1580781600000|2020-02-04 02:00:00|118908|118808|118930.1|118830.1|118946.9|118846.9|118906.6|118806.6|298
1580781900000|2020-02-04 02:05:00|118930.4|118830.4|119000.3|118900.3|119025.3|118925.3|118927.8|118827.8|311
1580782200000|2020-02-04 02:10:00|119000.8|118900.8|118982.8|118882.8|119027.3|118927.3|118982.8|118882.8|218
1580782500000|2020-02-04 02:15:00|118982.3|118882.3|119022.8|118922.8|119032|118932|118955.2|118855.2|249
1580782800000|2020-02-04 02:20:00|119021.8|118921.8|119004.8|118904.8|119103.5|119003.5|119003|118903|361
1580783100000|2020-02-04 02:25:00|119005.3|118905.3|118930.5|118830.5|119014.3|118914.3|118929.9|118829.9|253
1580783400000|2020-02-04 02:30:00|118929.9|118829.9|118833.5|118733.5|118931|118831|118829.9|118729.9|331
1580783700000|2020-02-04 02:35:00|118820.5|118720.5|118846.2|118746.2|118857.6|118757.6|118783|118683|365
1580784000000|2020-02-04 02:40:00|118847.7|118747.7|118922.5|118822.5|118932|118832|118847.7|118747.7|167
1580784300000|2020-02-04 02:45:00|118923.5|118823.5|118920|118820|118937.5|118837.5|118894.9|118794.9|208
1580784600000|2020-02-04 02:50:00|118918.5|118818.5|118860.3|118760.3|118921.5|118821.5|118860.3|118760.3|173
1580784900000|2020-02-04 02:55:00|118860|118760|118884.3|118784.3|118890.8|118790.8|118853|118753|192
1580785200000|2020-02-04 03:00:00|118884.8|118784.8|118919.3|118819.3|118928|118828|118884.8|118784.8|141
1580785500000|2020-02-04 03:05:00|118919.8|118819.8|118991|118891|118995.8|118895.8|118912.5|118812.5|235
1580785800000|2020-02-04 03:10:00|118995.3|118895.3|118929.8|118829.8|118998.2|118898.2|118929.8|118829.8|137
1580786100000|2020-02-04 03:15:00|118931.5|118831.5|118959|118859|118986.3|118886.3|118931.5|118831.5|160
1580786400000|2020-02-04 03:20:00|118955.5|118855.5|118928.3|118828.3|118964|118864|118924.3|118824.3|162
1580786700000|2020-02-04 03:25:00|118928.8|118828.8|118903.2|118803.2|118941.5|118841.5|118899.5|118799.5|89
1580787000000|2020-02-04 03:30:00|118903.3|118803.3|118825|118725|118903.3|118803.3|118800|118700|338
1580787300000|2020-02-04 03:35:00|118824.5|118724.5|118722.3|118622.3|118829.5|118729.5|118712|118612|401
1580787600000|2020-02-04 03:40:00|118721.8|118621.8|118747|118647|118775.8|118675.8|118658|118558|260
1580787900000|2020-02-04 03:45:00|118746.5|118646.5|118745|118645|118761.3|118661.3|118695.8|118595.8|267
1580788200000|2020-02-04 03:50:00|118745.3|118645.3|118739.3|118639.3|118762.8|118662.8|118726.3|118626.3|178
1580788500000|2020-02-04 03:55:00|118739.8|118639.8|118716.5|118616.5|118766.8|118666.8|118706.4|118606.4|144
1580788800000|2020-02-04 04:00:00|118720.3|118620.3|118718.3|118618.3|118743.3|118643.3|118697.3|118597.3|135
1580789100000|2020-02-04 04:05:00|118719.8|118619.8|118660|118560|118730|118630|118654.8|118554.8|187
1580789400000|2020-02-04 04:10:00|118655|118555|118688.5|118588.5|118727.3|118627.3|118642.3|118542.3|226
1580789700000|2020-02-04 04:15:00|118690|118590|118718.8|118618.8|118724.8|118624.8|118685.5|118585.5|111
1580790000000|2020-02-04 04:20:00|118720.3|118620.3|118712.8|118612.8|118730.8|118630.8|118695.3|118595.3|95
1580790300000|2020-02-04 04:25:00|118714.3|118614.3|118633.8|118533.8|118723.3|118623.3|118633.8|118533.8|112
1580790600000|2020-02-04 04:30:00|118634.8|118534.8|118634|118534|118669.3|118569.3|118622.8|118522.8|193
1580790900000|2020-02-04 04:35:00|118633.5|118533.5|118607.3|118507.3|118641.5|118541.5|118585.6|118485.6|205
1580791200000|2020-02-04 04:40:00|118608.8|118508.8|118621.3|118521.3|118660.8|118560.8|118601|118501|170
1580791500000|2020-02-04 04:45:00|118621.8|118521.8|118640.8|118540.8|118658.8|118558.8|118610|118510|206
1580791800000|2020-02-04 04:50:00|118641.8|118541.8|118662.3|118562.3|118666.8|118566.8|118620|118520|92
1580792100000|2020-02-04 04:55:00|118664.3|118564.3|118660.3|118560.3|118720.2|118620.2|118659.8|118559.8|194
1580792400000|2020-02-04 05:00:00|118659.8|118559.8|118676.3|118576.3|118696.8|118596.8|118647.6|118547.6|194
1580792700000|2020-02-04 05:05:00|118674.8|118574.8|118765.3|118665.3|118775.8|118675.8|118667|118567|275
1580793000000|2020-02-04 05:10:00|118762.8|118662.8|118756.5|118656.5|118814.5|118714.5|118750|118650|223
1580793300000|2020-02-04 05:15:00|118760.3|118660.3|118732.8|118632.8|118767.8|118667.8|118710.5|118610.5|193
1580793600000|2020-02-04 05:20:00|118726.8|118626.8|118695.5|118595.5|118743.3|118643.3|118685.3|118585.3|187
1580793900000|2020-02-04 05:25:00|118697.8|118597.8|118710|118610|118725.5|118625.5|118695.5|118595.5|214
1580794200000|2020-02-04 05:30:00|118710.5|118610.5|118708.8|118608.8|118725.5|118625.5|118689.5|118589.5|155
1580794500000|2020-02-04 05:35:00|118708.3|118608.3|118714.9|118614.9|118718.5|118618.5|118675.5|118575.5|202
1580794800000|2020-02-04 05:40:00|118713.9|118613.9|118760.3|118660.3|118814|118714|118707.4|118607.4|329
1580795100000|2020-02-04 05:45:00|118760|118660|118685.3|118585.3|118769.5|118669.5|118660|118560|354
1580795400000|2020-02-04 05:50:00|118690.8|118590.8|118733.8|118633.8|118770.3|118670.3|118688|118588|191
1580795700000|2020-02-04 05:55:00|118732.8|118632.8|118778|118678|118783.5|118683.5|118732.8|118632.8|210
1580796000000|2020-02-04 06:00:00|118777.5|118677.5|118654|118554|118792.5|118692.5|118654|118554|215
1580796300000|2020-02-04 06:05:00|118654.5|118554.5|118715.5|118615.5|118716.7|118616.7|118654|118554|218
1580796600000|2020-02-04 06:10:00|118716|118616|118724|118624|118748.3|118648.3|118714.5|118614.5|201
1580796900000|2020-02-04 06:15:00|118726.5|118626.5|118715.5|118615.5|118749.5|118649.5|118701.5|118601.5|170
1580797200000|2020-02-04 06:20:00|118715|118615|118678.8|118578.8|118715|118615|118677.3|118577.3|179
1580797500000|2020-02-04 06:25:00|118676.3|118576.3|118758|118658|118758|118658|118674|118574|166
1580797800000|2020-02-04 06:30:00|118762|118662|118692|118592|118773.5|118673.5|118657.5|118557.5|119
1580798100000|2020-02-04 06:35:00|118692.8|118592.8|118691|118591|118717.3|118617.3|118690.5|118590.5|18
1580798400000|2020-02-04 06:40:00|118683.8|118583.8|118655.2|118555.2|118743.8|118600|118631.3|118493.3|75
1580798700000|2020-02-04 06:45:00|118700.9|118500.9|118696|118596|118702.3|118602.3|118656.5|118500.9|40
1580799000000|2020-02-04 06:50:00|118701.3|118601.3|118714.5|118614.5|118748|118648|118699.5|118599.5|53
1580799300000|2020-02-04 06:55:00|118714|118614|118720.8|118620.8|118725.5|118625.5|118687|118587|40
1580799600000|2020-02-04 07:00:00|118720.5|118620.5|118712.5|118612.5|118727.5|118627.5|118712.5|118612.5|13
1580799900000|2020-02-04 07:05:00|118719|118619|118733.5|118633.5|118760.5|118660.5|118711|118611|62
1580800200000|2020-02-04 07:10:00|118738|118638|118656|118556|118746|118640.3|118649|118546|61
1580800500000|2020-02-04 07:15:00|118654.5|118554.5|118658|118558|118726|118571|118608.5|118505.8|56
1580800800000|2020-02-04 07:20:00|118655|118555|118623.5|118523.5|118655|118555|118591.5|118491.5|49
1580801100000|2020-02-04 07:25:00|118626|118526|118686.5|118586.5|118738|118590.5|118626|118526|47
1580801400000|2020-02-04 07:30:00|118687.5|118587.5|118771|118571|118792|118605|118669|118530|42
1580801700000|2020-02-04 07:35:00|118771.5|118571.5|118795|118695|118840.5|118701.8|118711|118561|49
1580802000000|2020-02-04 07:40:00|118789|118689|118781.8|118681.8|118795|118695|118771|118671|64
1580802300000|2020-02-04 07:45:00|118784.3|118684.3|118779.5|118679.5|118802.5|118702.5|118778|118678|40
1580802600000|2020-02-04 07:50:00|118776|118676|118769|118669|118820|118676|118759|118620|39
1580802900000|2020-02-04 07:55:00|118772.5|118672.5|118831|118731|118872.4|118743.5|118770.5|118630|93
1580803200000|2020-02-04 08:00:00|118833.5|118733.5|118925|118725|118930|118792.4|118829.5|118725|32
1580803500000|2020-02-04 08:05:00|118921|118721|118820|118720|118921|118773|118793.5|118640|51
1580803800000|2020-02-04 08:10:00|118820.5|118720.5|118830|118630|118880|118738.5|118760|118617.5|71
1580804100000|2020-02-04 08:15:00|118829|118629|118774|118574|118855|118684.5|118718.8|118556.3|99
1580804400000|2020-02-04 08:20:00|118731.8|118631.8|118669.4|118569.4|118769.8|118631.8|118666|118495.2|84
1580804700000|2020-02-04 08:25:00|118668.9|118568.9|118649.3|118549.3|118709.9|118569.9|118645.1|118502.1|55
1580805000000|2020-02-04 08:30:00|118706|118506|118673.3|118573.3|118730|118573.8|118661.8|118504.3|20
1580805300000|2020-02-04 08:35:00|118670|118570|118701.4|118501.4|118707.2|118575|118644.7|118486.3|36
1580805600000|2020-02-04 08:40:00|118698.2|118498.2|118610|118510|118698.2|118546.8|118600|118452.8|76
1580805900000|2020-02-04 08:45:00|118615|118515|118680|118580|118736|118586.2|118615|118483.7|46
1580806200000|2020-02-04 08:50:00|118678.3|118578.3|118675.8|118575.8|118740|118585.3|118655|118540|38
1580806500000|2020-02-04 08:55:00|118675|118575|118710|118610|118740.3|118610|118665|118540|44
1580806800000|2020-02-04 09:00:00|118701.8|118601.8|118678.3|118578.3|118773.7|118639.3|118678.3|118539.2|43
1580807100000|2020-02-04 09:05:00|118680|118580|118755|118655|118820.1|118659.6|118680|118548.4|55
1580807400000|2020-02-04 09:10:00|118758.8|118658.8|118755|118655|118770|118670|118745|118645|39
1580807700000|2020-02-04 09:15:00|118757.5|118657.5|118734.3|118634.3|118765|118665|118732.5|118632.5|46
1580808000000|2020-02-04 09:20:00|118733.8|118633.8|118785|118585|118790|118634.3|118705|118568.8|26
1580808300000|2020-02-04 09:25:00|118780|118580|118796.3|118596.3|118796.8|118649.3|118723.8|118577.3|40
1580808600000|2020-02-04 09:30:00|118796.8|118596.8|118793.8|118593.8|118805|118655|118727.3|118581|32
1580808900000|2020-02-04 09:35:00|118786|118586|118765.5|118565.5|118786|118618|118674|118524.5|64
1580809200000|2020-02-04 09:40:00|118761.2|118561.2|118820|118620|118831|118666|118737|118556.2|77
1580809500000|2020-02-04 09:45:00|118821|118621|118800|118600|118821|118621|118789|118589|57
1580809800000|2020-02-04 09:50:00|118799|118599|118806|118606|118816|118648.5|118747.5|118594|50
1580810100000|2020-02-04 09:55:00|118809.3|118609.3|118789|118589|118811.8|118636|118735.8|118584.3|33
1580810400000|2020-02-04 10:00:00|118790|118590|118815|118615|118815|118615|118785|118585|15
1580810700000|2020-02-04 10:05:00|118775|118675|118875|118675|118875|118704.2|118775|118615|36
1580811000000|2020-02-04 10:10:00|118873.8|118673.8|118820|118620|118885|118735|118784.4|118611.2|51
1580811300000|2020-02-04 10:15:00|118810|118610|118820|118620|118855|118655|118715.7|118565.7|55
1580811600000|2020-02-04 10:20:00|118828.8|118628.8|118835|118635|118835|118635|118820|118620|9
1580811900000|2020-02-04 10:25:00|118855|118655|118820|118620|118865|118693.8|118788.8|118615|17
1580812200000|2020-02-04 10:30:00|118821.3|118621.3|118825|118625|118825|118625|118821.3|118621.3|2
1580812500000|2020-02-04 10:35:00|118820|118620|118820|118620|118830|118675|118755|118605|19
1580812800000|2020-02-04 10:40:00|118781.3|118681.3|118820|118620|118820|118681.3|118770|118620|5
1580813100000|2020-02-04 10:45:00|118778.8|118678.8|118871|118671|118890|118740|118778.8|118617.4|36
1580813400000|2020-02-04 10:50:00|118868.8|118668.8|118812.5|118712.5|118870|118729.3|118809.3|118645|20
1580813700000|2020-02-04 10:55:00|118817.5|118717.5|118775|118675|118847.4|118717.5|118768.8|118616.2|29
1580814000000|2020-02-04 11:00:00|118780|118680|118810|118710|118885.7|118721.3|118780|118630|35
1580814300000|2020-02-04 11:05:00|118808.8|118708.8|118808.8|118708.8|118808.8|118708.8|118808.8|118708.8|1
1580814600000|2020-02-04 11:10:00|118800|118700|118828.8|118628.8|118840.2|118700|118790.5|118623.8|9
1580814900000|2020-02-04 11:15:00|118838.8|118638.8|118798.8|118598.8|118838.8|118663.8|118743.8|118588.8|18
1580815200000|2020-02-04 11:20:00|118763.1|118663.1|118803.8|118603.8|118833.8|118683.8|118746.2|118586.2|14
1580815500000|2020-02-04 11:25:00|118831.2|118631.2|118828.8|118628.8|118846.3|118691.3|118783.8|118628.8|12
1580815800000|2020-02-04 11:30:00|118778.8|118678.8|118791.2|118591.2|118796.2|118678.8|118748.8|118591.2|6
1580816100000|2020-02-04 11:35:00|118793.8|118593.8|118772.5|118672.5|118822|118672.5|118772.5|118593.8|6
1580816400000|2020-02-04 11:40:00|118830|118630|118773.8|118673.8|118830|118673.8|118773.8|118628.8|3
1580816700000|2020-02-04 11:45:00|118765.1|118665.1|118788.8|118588.8|118803.8|118665.1|118758.8|118578.8|14
1580817000000|2020-02-04 11:50:00|118803.8|118603.8|118813.8|118613.8|118813.8|118678.8|118753.8|118593.8|12
1580817300000|2020-02-04 11:55:00|118808.8|118608.8|118808.8|118608.8|118808.8|118608.8|118808.8|118608.8|1
1580817900000|2020-02-04 12:05:00|118806.3|118606.3|118793.8|118593.8|118806.3|118606.3|118793.8|118593.8|2
1580818200000|2020-02-04 12:10:00|118783.8|118583.8|118783.8|118583.8|118783.8|118583.8|118783.8|118583.8|1
1580818500000|2020-02-04 12:15:00|118715.1|118615.1|118693.8|118593.8|118782.5|118620.8|118688.8|118554.6|24
1580818800000|2020-02-04 12:20:00|118753.8|118553.8|118750|118550|118753.8|118553.8|118748.8|118548.8|3
1580819100000|2020-02-04 12:25:00|118746.3|118546.3|118737.5|118537.5|118746.4|118579.6|118649.6|118503.5|23
1580819400000|2020-02-04 12:30:00|118733.5|118533.5|118683.8|118483.8|118733.5|118582|118605|118477.3|51
1580819700000|2020-02-04 12:35:00|118641.5|118441.5|118680.1|118480.1|118685.1|118485.1|118641.2|118441.2|23
1580820000000|2020-02-04 12:40:00|118675.1|118475.1|118680.1|118480.1|118680.1|118480.1|118675.1|118475.1|6
1580820300000|2020-02-04 12:45:00|118677.6|118477.6|118685.1|118485.1|118685.1|118485.1|118677.6|118477.6|5
1580820600000|2020-02-04 12:50:00|118688.8|118488.8|118688.8|118488.8|118688.8|118488.8|118688.8|118488.8|1
1580820900000|2020-02-04 12:55:00|118678.8|118478.8|118668.8|118468.8|118683.8|118483.8|118668.8|118468.8|5
1580821200000|2020-02-04 13:00:00|118673.8|118473.8|118683.8|118483.8|118683.8|118483.8|118673.8|118473.8|2
1580821500000|2020-02-04 13:05:00|118693.8|118493.8|118633.8|118533.8|118698.8|118541.3|118633.8|118493.8|7
1580821800000|2020-02-04 13:10:00|118631.2|118531.2|118688.8|118488.8|118693.8|118533.8|118631.2|118488.8|4
1580822100000|2020-02-04 13:15:00|118633.8|118533.8|118633.8|118533.8|118633.8|118533.8|118633.8|118533.8|1
1580822400000|2020-02-04 13:20:00|118635|118535|118675|118475|118675|118535|118610|118466.8|9
1580822700000|2020-02-04 13:25:00|118680|118480|118680|118480|118680|118480|118680|118480|1
1580823000000|2020-02-04 13:30:00|118675|118475|118675|118475|118675|118538.8|118638.8|118475|3
1580823300000|2020-02-04 13:35:00|118635|118535|118675|118475|118675|118535|118610|118475|4
1580823600000|2020-02-04 13:40:00|118670|118470|118650|118450|118670|118505|118605|118445|9
1580823900000|2020-02-04 13:45:00|118595|118495|118645|118445|118645|118506.3|118590|118440|17
1580824200000|2020-02-04 13:50:00|118650|118450|118660|118460|118667.5|118467.5|118650|118450|6
1580824500000|2020-02-04 13:55:00|118666.3|118466.3|118615|118515|118666.3|118515|118615|118455|5
1580824800000|2020-02-04 14:00:00|118666.3|118466.3|118613|118513|118666.3|118517|118613|118455|17
1580825100000|2020-02-04 14:05:00|118617|118517|118622.5|118522.5|118661|118528.5|118611|118455|27
1580825400000|2020-02-04 14:10:00|118675|118475|118614.5|118514.5|118675|118527.5|118614.5|118475|7
1580825700000|2020-02-04 14:15:00|118622|118522|118632|118532|118632|118532|118622|118522|7
1580826000000|2020-02-04 14:20:00|118629.5|118529.5|118632|118532|118632|118532|118629.5|118529.5|2
1580826300000|2020-02-04 14:25:00|118632.5|118532.5|118634.5|118534.5|118639.5|118539.5|118632.5|118532.5|9
1580826600000|2020-02-04 14:30:00|118632|118532|118642.5|118542.5|118642.5|118542.5|118622|118522|14
1580826900000|2020-02-04 14:35:00|118634.7|118534.7|118637.5|118537.5|118637.5|118537.5|118631|118531|11
1580827200000|2020-02-04 14:40:00|118619.5|118519.5|118624.5|118524.5|118641|118541|118609.5|118509.5|23
1580827500000|2020-02-04 14:45:00|118622|118522|118587|118487|118622|118522|118587|118487|33
1580827800000|2020-02-04 14:50:00|118588.5|118488.5|118579.5|118479.5|118597.3|118497.3|118569.5|118469.5|20
1580828100000|2020-02-04 14:55:00|118582|118482|118660|118460|118665|118508.5|118582|118460|11
1580828400000|2020-02-04 15:00:00|118650|118450|118594.5|118494.5|118650|118494.5|118587|118450|18
1580828700000|2020-02-04 15:05:00|118607|118507|118596|118496|118644.5|118507|118592.5|118444.5|11
1580829000000|2020-02-04 15:10:00|118603.5|118503.5|118626|118526|118672|118529.5|118603.5|118457.5|12
1580829300000|2020-02-04 15:15:00|118673.5|118473.5|118690|118490|118690.5|118540.5|118626|118473.5|15
1580829600000|2020-02-04 15:20:00|118686.5|118486.5|118685.5|118485.5|118686.5|118486.5|118683.3|118483.3|4
1580829900000|2020-02-04 15:25:00|118630.5|118530.5|118663.1|118463.1|118666.8|118530.5|118616.8|118463.1|7
1580830200000|2020-02-04 15:30:00|118664.8|118464.8|118665.5|118465.5|118675|118518|118615.5|118463.1|19
1580830500000|2020-02-04 15:35:00|118610|118510|118656.5|118456.5|118660|118528|118606.5|118455|16
1580830800000|2020-02-04 15:40:00|118601.5|118501.5|118543|118443|118655|118505|118543|118405.5|33
1580831100000|2020-02-04 15:45:00|118595.5|118395.5|118600.5|118400.5|118601.8|118450.5|118530.5|118385|32
1580831400000|2020-02-04 15:50:00|118545.5|118445.5|118508|118408|118608.1|118448|118508|118365.5|19
1580831700000|2020-02-04 15:55:00|118500.5|118400.5|118570.5|118370.5|118581.3|118400.5|118483|118338.3|28
1580832000000|2020-02-04 16:00:00|118570|118370|118503|118403|118570|118415.5|118498|118346.5|23
1580832300000|2020-02-04 16:05:00|118500.5|118400.5|118556.5|118356.5|118565|118406.5|118488|118345.5|21
1580832600000|2020-02-04 16:10:00|118561.5|118361.5|118523|118423|118570.5|118424|118516.5|118361.5|18
1580832900000|2020-02-04 16:15:00|118538|118438|118550|118350|118586.8|118438|118493|118350|27
1580833200000|2020-02-04 16:20:00|118555|118355|118558.8|118358.8|118558.8|118358.8|118555|118355|3
1580833500000|2020-02-04 16:25:00|118573.8|118373.8|118566.5|118366.5|118582.7|118417.5|118516.5|118365|20
1580833800000|2020-02-04 16:30:00|118514|118414|118566.5|118366.5|118567|118418|118507|118355|39
1580834100000|2020-02-04 16:35:00|118514|118414|118498|118398|118580|118424|118498|118365|16
1580834400000|2020-02-04 16:40:00|118499.3|118399.3|118536.5|118336.5|118565|118415|118483|118335|23
1580834700000|2020-02-04 16:45:00|118544|118344|118474|118374|118566.8|118418|118474|118336|42
1580835000000|2020-02-04 16:50:00|118471.5|118371.5|118530|118330|118536.1|118387.2|118471.5|118330|22
1580835300000|2020-02-04 16:55:00|118481.5|118381.5|118461.5|118361.5|118535|118390.3|118461.5|118315|15
1580835600000|2020-02-04 17:00:00|118515|118315|118520|118320|118520|118372|118461.5|118315|7
1580835900000|2020-02-04 17:05:00|118480|118380|118490|118290|118530|118380|118440|118290|9
1580836200000|2020-02-04 17:10:00|118443.5|118343.5|118495|118295|118495|118347.3|118437.8|118290|8
1580836500000|2020-02-04 17:15:00|118447.3|118347.3|118505|118305|118505|118351.5|118447.3|118295|7
1580836800000|2020-02-04 17:20:00|118502|118302|118500|118300|118502|118302|118500|118300|2
1580837100000|2020-02-04 17:25:00|118497|118297|118500|118300|118500|118300|118497|118297|2
1580837400000|2020-02-04 17:30:00|118499.4|118299.4|118500|118300|118500|118300|118499.4|118299.4|2
1580837700000|2020-02-04 17:35:00|118504.5|118304.5|118504.5|118304.5|118504.5|118304.5|118504.5|118304.5|1
1580838300000|2020-02-04 17:45:00|118500|118300|118455.3|118355.3|118500|118355.3|118432.8|118284.1|14
1580838600000|2020-02-04 17:50:00|118451.6|118351.6|118490|118290|118504.1|118352.8|118437|118284.5|20
1580838900000|2020-02-04 17:55:00|118477.6|118277.6|118475.8|118275.8|118477.6|118325.1|118405.3|118257.8|9
1580839200000|2020-02-04 18:00:00|118481.3|118281.3|118417.8|118317.8|118483.1|118323.8|118402.8|118246.2|17
1580839500000|2020-02-04 18:05:00|118465|118265|118474.5|118274.5|118482.1|118317.8|118417.8|118264.5|7
1580840100000|2020-02-04 18:15:00|118475|118275|118484.3|118284.3|118490|118337.8|118427.8|118275|8
1580840400000|2020-02-04 18:20:00|118483.6|118283.6|118494.5|118294.5|118494.5|118294.5|118483.6|118283.6|4
1580840700000|2020-02-04 18:25:00|118447|118347|118437.8|118337.8|118500|118350|118437.8|118290|11
1580841000000|2020-02-04 18:30:00|118435.3|118335.3|118437.8|118337.8|118480|118337.8|118431.6|118275|8
1580841300000|2020-02-04 18:35:00|118490|118290|118442.8|118342.8|118490|118342.8|118442.8|118290|2
1580841600000|2020-02-04 18:40:00|118437.8|118337.8|118437.8|118337.8|118437.8|118337.8|118437.8|118337.8|1
1580841900000|2020-02-04 18:45:00|118432.9|118332.9|118475|118275|118475|118332.9|118430|118275|3
1580842500000|2020-02-04 18:55:00|118475.9|118275.9|118500|118300|118500|118350|118427.5|118275.9|10
1580843100000|2020-02-04 19:05:00|118447.5|118347.5|118489.2|118289.2|118489.2|118347.5|118425|118280|8
1580843400000|2020-02-04 19:10:00|118490|118290|118480|118280|118490|118290|118480|118280|3
1580843700000|2020-02-04 19:15:00|118425|118325|118465|118265|118475|118325|118410|118260|24
1580844000000|2020-02-04 19:20:00|118412.5|118312.5|118450|118250|118460|118312.5|118400|118250|19
1580844600000|2020-02-04 19:30:00|118404.2|118304.2|118455|118255|118455|118305|118402.9|118255|5
1580844900000|2020-02-04 19:35:00|118402.9|118302.9|118430|118230|118455|118302.9|118363.5|118213.5|8
1580845200000|2020-02-04 19:40:00|118395|118295|118357.8|118257.8|118445|118295|118357.8|118210|23
1580845800000|2020-02-04 19:50:00|118410|118210|118362.8|118262.8|118410|118262.8|118362.8|118210|2
1580846100000|2020-02-04 19:55:00|118410|118210|118357.8|118257.8|118410|118257.8|118357.8|118210|2
1580846400000|2020-02-04 20:00:00|118409.2|118209.2|118429.2|118229.2|118429.2|118279.2|118374.2|118209.2|8
1580846700000|2020-02-04 20:05:00|118420|118220|118429.2|118229.2|118429.2|118229.2|118420|118220|2
1580847000000|2020-02-04 20:10:00|118430|118230|118376.7|118276.7|118434.2|118276.7|118376.7|118220|7
1580847300000|2020-02-04 20:15:00|118429.2|118229.2|118429.2|118229.2|118429.2|118279.2|118376.7|118224.2|7
1580847600000|2020-02-04 20:20:00|118425|118225|118415|118215|118429.2|118281.7|118361.7|118209.2|11
1580847900000|2020-02-04 20:25:00|118417|118217|118444.2|118244.2|118444.2|118294.2|118381.1|118217|8
1580848200000|2020-02-04 20:30:00|118439.2|118239.2|118434.3|118234.3|118440|118292.9|118384.7|118234.2|12
1580848800000|2020-02-04 20:40:00|118435|118235|118439.3|118239.3|118439.3|118289.3|118386.8|118234.3|5
1580849100000|2020-02-04 20:45:00|118430|118230|118430|118230|118430|118230|118430|118230|1
1580849400000|2020-02-04 20:50:00|118425|118225|118445|118245|118445|118295|118395|118225|3
1580849700000|2020-02-04 20:55:00|118440|118240|118440|118240|118445|118245|118440|118240|4
1580868000000|2020-02-05 02:00:00|118637.5|118537.5|118631.5|118531.5|118665|118565|118602.5|118502.5|320
1580868300000|2020-02-05 02:05:00|118630.2|118530.2|118741|118641|118749.5|118649.5|118625.3|118525.3|275
1580868600000|2020-02-05 02:10:00|118747.5|118647.5|118795.8|118695.8|118800.8|118700.8|118718.9|118618.9|321
1580868900000|2020-02-05 02:15:00|118796.5|118696.5|118782.5|118682.5|118831.5|118731.5|118774|118674|368
1580869200000|2020-02-05 02:20:00|118782|118682|118771|118671|118796.8|118696.8|118765.5|118665.5|277
1580869500000|2020-02-05 02:25:00|118770.5|118670.5|118813.3|118713.3|118813.3|118713.3|118756.1|118656.1|279
1580869800000|2020-02-05 02:30:00|118811.8|118711.8|118908.2|118808.2|118910.1|118810.1|118810|118710|362
1580870100000|2020-02-05 02:35:00|118908.7|118808.7|118886|118786|118964.8|118864.8|118882|118782|396
1580870400000|2020-02-05 02:40:00|118886.5|118786.5|118865.5|118765.5|118890.3|118790.3|118830|118730|260
1580870700000|2020-02-05 02:45:00|118865|118765|118809|118709|118865.5|118765.5|118791.8|118691.8|299
1580871000000|2020-02-05 02:50:00|118806|118706|118825|118725|118830|118730|118782.5|118682.5|226
1580871300000|2020-02-05 02:55:00|118827.3|118727.3|118857.5|118757.5|118860.3|118760.3|118824.5|118724.5|172
1580871600000|2020-02-05 03:00:00|118858.5|118758.5|118824.3|118724.3|118873.8|118773.8|118809.8|118709.8|165
1580871900000|2020-02-05 03:05:00|118826.8|118726.8|118898.3|118798.3|118898.3|118798.3|118825.8|118725.8|193
1580872200000|2020-02-05 03:10:00|118898.8|118798.8|118919.5|118819.5|118928.5|118828.5|118865.5|118765.5|264
1580872500000|2020-02-05 03:15:00|118921|118821|118871.3|118771.3|118922.5|118822.5|118855.5|118755.5|158
1580872800000|2020-02-05 03:20:00|118871.8|118771.8|118861|118761|118892.8|118792.8|118860|118760|178
1580873100000|2020-02-05 03:25:00|118860.5|118760.5|118862|118762|118892.8|118792.8|118853.5|118753.5|138
1580873400000|2020-02-05 03:30:00|118858.8|118758.8|118869.5|118769.5|118870.3|118770.3|118851|118751|154
1580873700000|2020-02-05 03:35:00|118870|118770|118890.5|118790.5|118905.7|118805.7|118867.3|118767.3|126
1580874000000|2020-02-05 03:40:00|118891|118791|118858.3|118758.3|118911|118811|118857.3|118757.3|159
1580874300000|2020-02-05 03:45:00|118859.3|118759.3|118832.5|118732.5|118864.2|118764.2|118832.3|118732.3|180
1580874600000|2020-02-05 03:50:00|118833|118733|118844.5|118744.5|118851.9|118751.9|118809.3|118709.3|145
1580874900000|2020-02-05 03:55:00|118843.3|118743.3|118838.5|118738.5|118850.5|118750.5|118837.8|118737.8|103
1580875200000|2020-02-05 04:00:00|118838|118738|118851.8|118751.8|118883.8|118783.8|118838|118738|115
1580875500000|2020-02-05 04:05:00|118850|118750|118855.8|118755.8|118861.3|118761.3|118829.3|118729.3|120
1580875800000|2020-02-05 04:10:00|118856.3|118756.3|118901.3|118801.3|118911.3|118811.3|118856.3|118756.3|129
1580876100000|2020-02-05 04:15:00|118901.8|118801.8|118904|118804|118918.8|118818.8|118878.8|118778.8|157
1580876400000|2020-02-05 04:20:00|118903|118803|118879.3|118779.3|118925.2|118825.2|118878.8|118778.8|136
1580876700000|2020-02-05 04:25:00|118878.8|118778.8|118872.8|118772.8|118889.3|118789.3|118858.8|118758.8|97
1580877000000|2020-02-05 04:30:00|118873.3|118773.3|118929.3|118829.3|118929.8|118829.8|118872.8|118772.8|130
1580877300000|2020-02-05 04:35:00|118929.8|118829.8|118933.8|118833.8|118941.8|118841.8|118903.5|118803.5|122
1580877600000|2020-02-05 04:40:00|118932.3|118832.3|118918.8|118818.8|118934.3|118834.3|118917.8|118817.8|59
1580877900000|2020-02-05 04:45:00|118918.3|118818.3|118916.3|118816.3|118931.8|118831.8|118908.3|118808.3|73
1580878200000|2020-02-05 04:50:00|118916.8|118816.8|118950.8|118850.8|118970.5|118870.5|118916.3|118816.3|126
1580878500000|2020-02-05 04:55:00|118951.3|118851.3|118948.3|118848.3|118997.3|118897.3|118941.8|118841.8|165
1580878800000|2020-02-05 05:00:00|118947.8|118847.8|118973|118873|118987|118887|118933.8|118833.8|166
1580879100000|2020-02-05 05:05:00|118973.5|118873.5|119044.5|118944.5|119046|118946|118969.9|118869.9|267
1580879400000|2020-02-05 05:10:00|119044|118944|118982|118882|119046|118946|118973|118873|204
1580879700000|2020-02-05 05:15:00|118981.5|118881.5|118991.5|118891.5|118999.3|118899.3|118960.3|118860.3|156
1580880000000|2020-02-05 05:20:00|118995|118895|119059.5|118959.5|119081.5|118981.5|118995|118895|422
1580880300000|2020-02-05 05:25:00|119060.2|118960.2|119100.5|119000.5|119112.8|119012.8|119050.5|118950.5|302
1580880600000|2020-02-05 05:30:00|119100.3|119000.3|119128.8|119028.8|119144.8|119044.8|119097.8|118997.8|198
1580880900000|2020-02-05 05:35:00|119129.3|119029.3|119208.5|119108.5|119214.5|119114.5|119129.3|119029.3|322
1580881200000|2020-02-05 05:40:00|119209|119109|119222|119122|119229.3|119129.3|119166|119066|250
1580881500000|2020-02-05 05:45:00|119220.8|119120.8|119170.8|119070.8|119220.8|119120.8|119147|119047|236
1580881800000|2020-02-05 05:50:00|119168.3|119068.3|119107.5|119007.5|119175.3|119075.3|119087.8|118987.8|216
1580882100000|2020-02-05 05:55:00|119109.5|119009.5|119121.5|119021.5|119159.5|119059.5|119099.3|118999.3|224
1580882400000|2020-02-05 06:00:00|119123.5|119023.5|119137|119037|119153|119053|119122.5|119022.5|200
1580882700000|2020-02-05 06:05:00|119135.6|119035.6|119102.5|119002.5|119163.5|119063.5|119094.5|118994.5|276
1580883000000|2020-02-05 06:10:00|119103|119003|119100|119000|119127.8|119027.8|119075.8|118975.8|237
1580883300000|2020-02-05 06:15:00|119099.5|118999.5|119142|119042|119143.5|119043.5|119098|118998|192
1580883600000|2020-02-05 06:20:00|119141.5|119041.5|119149.5|119049.5|119161.5|119061.5|119133.5|119033.5|100
1580883900000|2020-02-05 06:25:00|119150.5|119050.5|119111|119011|119158.5|119058.5|119109.3|119009.3|137
1580884200000|2020-02-05 06:30:00|119110.5|119010.5|119137.8|119037.8|119150.8|119050.8|119110.5|119010.5|106
1580884500000|2020-02-05 06:35:00|119138|119038|119230|119030|119254.3|119080|119138|119030|55
1580884800000|2020-02-05 06:40:00|119196.7|119096.7|119165|119065|119227.3|119105|119165|119021|23
1580885100000|2020-02-05 06:45:00|119155|119055|119202.8|119002.8|119203.3|119060|119120|118977.8|45
1580885400000|2020-02-05 06:50:00|119202.3|119002.3|119090|118990|119202.3|119050|119090|118940.8|26
1580885700000|2020-02-05 06:55:00|119085|118985|119075|118975|119090|118990|119052.8|118952.8|38
1580886000000|2020-02-05 07:00:00|119074.3|118974.3|119014.4|118914.4|119086.7|118974.3|118974|118870.5|54
1580886300000|2020-02-05 07:05:00|119060|118860|119157|118957|119157|118983.3|118995|118849.5|41
1580886600000|2020-02-05 07:10:00|119156|118956|119140|118940|119157|118984.8|119080|118938.8|16
1580886900000|2020-02-05 07:15:00|119144.3|118944.3|119100|119000|119160|119010|119100|118944.3|7
1580887200000|2020-02-05 07:20:00|119109.8|119009.8|119130|119030|119170|119032.4|119109.8|118970|17
1580887500000|2020-02-05 07:25:00|119125|119025|119120|119020|119130|119030|119110|119010|11
1580887800000|2020-02-05 07:30:00|119115.3|119015.3|119120|119020|119125|119025|119105.3|119005.3|23
1580888100000|2020-02-05 07:35:00|119122.8|119022.8|119065|118965|119123.3|119023.3|119065|118965|51
1580888400000|2020-02-05 07:40:00|119070|118970|119040|118940|119115|118975|119030|118875|27
1580888700000|2020-02-05 07:45:00|119029.8|118929.8|119090|118890|119110|118952.5|119025|118882.8|20
1580889000000|2020-02-05 07:50:00|119089.8|118889.8|119040|118940|119089.8|118945|119021.3|118885|16
1580889300000|2020-02-05 07:55:00|119035.3|118935.3|119047.4|118947.4|119110|118980|119027.5|118902.4|66
1580889600000|2020-02-05 08:00:00|119085|118885|119040|118940|119085|118975|119030|118875|20
1580889900000|2020-02-05 08:05:00|119035|118935|119026|118826|119075|118935|118997.4|118826|21
1580890200000|2020-02-05 08:10:00|119024|118824|118975|118775|119026|118826|118890|118744|72
1580890500000|2020-02-05 08:15:00|118970|118770|118935|118835|118975|118835|118925|118770|8
1580890800000|2020-02-05 08:20:00|118944.8|118844.8|118985.6|118785.6|119030.6|118845|118940|118785.6|22
1580891100000|2020-02-05 08:25:00|118985.2|118785.2|118907.2|118807.2|119020.6|118869.7|118899.7|118759.7|80
1580891400000|2020-02-05 08:30:00|118907.7|118807.7|118822.5|118622.5|118949.7|118807.7|118762.4|118598.8|88
1580891700000|2020-02-05 08:35:00|118821.5|118621.5|118577.4|118377.4|118822.5|118682.7|118324.3|118167.4|242
1580892000000|2020-02-05 08:40:00|118562.5|118362.5|118475|118275|118582.4|118392.5|118460|118260|116
1580892300000|2020-02-05 08:45:00|118495|118295|118445|118245|118495|118295|118402.4|118202.4|67
1580892600000|2020-02-05 08:50:00|118450|118250|118638.8|118438.8|118650.7|118450.7|118450|118250|169
1580892900000|2020-02-05 08:55:00|118643.7|118443.7|118607.5|118407.5|118646.4|118446.4|118563.8|118363.8|113
1580893200000|2020-02-05 09:00:00|118606|118406|118560|118360|118643.8|118443.8|118533.7|118333.7|106
1580893500000|2020-02-05 09:05:00|118585|118385|118476.7|118276.7|118595|118395|118436.7|118236.7|46
1580893800000|2020-02-05 09:10:00|118471.7|118271.7|118471.2|118271.2|118483.7|118283.7|118431.7|118231.7|66
1580894100000|2020-02-05 09:15:00|118468.7|118268.7|118520|118320|118530|118330|118436.2|118236.2|64
1580894400000|2020-02-05 09:20:00|118510|118310|118472.4|118272.4|118520|118320|118462.4|118262.4|15
1580894700000|2020-02-05 09:25:00|118460|118260|118296.7|118096.7|118465|118265|118296.7|118096.7|77
1580895000000|2020-02-05 09:30:00|118281.7|118081.7|118171.7|117971.7|118299.2|118099.2|118166.7|117966.7|126
1580895300000|2020-02-05 09:35:00|118181.7|117981.7|118238.8|118038.8|118270|118070|118156.7|117956.7|85
1580895600000|2020-02-05 09:40:00|118248.8|118048.8|118320|118120|118335|118181.2|118238.8|118038.8|57
1580895900000|2020-02-05 09:45:00|118315|118115|118232.5|118032.5|118325|118125|118232.5|118032.5|48
1580896200000|2020-02-05 09:50:00|118225|118025|118125|118025|118245|118077.5|118125|117987.4|67
1580896500000|2020-02-05 09:55:00|118137.2|118037.2|118210|118010|118228.4|118077.4|118125|117990|65
1580896800000|2020-02-05 10:00:00|118212.4|118012.4|118200|118000|118245|118105|118137.4|117990|46
1580897100000|2020-02-05 10:05:00|118140|118040|118220|118020|118220|118040|118140|117990|6
1580897400000|2020-02-05 10:10:00|118230|118030|118242.4|118042.4|118242.4|118090|118175|118025|5
1580897700000|2020-02-05 10:15:00|118247.4|118047.4|118255|118155|118303.4|118155|118220|118047.4|29
1580898000000|2020-02-05 10:20:00|118262.5|118162.5|118341.2|118241.2|118378.8|118265.2|118262.5|118103.3|28
1580898300000|2020-02-05 10:25:00|118340|118240|118322.7|118122.7|118387.4|118242.5|118262|118096.5|30
1580898600000|2020-02-05 10:30:00|118323.2|118123.2|118286.2|118086.2|118328.7|118166.2|118226.2|118071.2|42
1580898900000|2020-02-05 10:35:00|118285|118085|118295|118095|118295|118095|118285|118085|3
1580899200000|2020-02-05 10:40:00|118296.2|118096.2|118315|118115|118315|118115|118295|118095|6
1580899500000|2020-02-05 10:45:00|118310|118110|118270|118070|118320|118120|118270|118070|8
1580899800000|2020-02-05 10:50:00|118220|118120|118274.4|118074.4|118274.4|118125|118220|118069.4|4
1580900100000|2020-02-05 10:55:00|118259.4|118059.4|118264.4|118064.4|118289.4|118089.4|118239.4|118039.4|20
1580900400000|2020-02-05 11:00:00|118274.4|118074.4|118274.4|118074.4|118284.4|118084.4|118274.4|118074.4|3
1580900700000|2020-02-05 11:05:00|118264.4|118064.4|118269.4|118069.4|118269.4|118069.4|118259.4|118059.4|4
1580901000000|2020-02-05 11:10:00|118264.4|118064.4|118254.4|118054.4|118269.4|118069.4|118254.4|118054.4|4
1580901300000|2020-02-05 11:15:00|118257.4|118057.4|118264.4|118064.4|118264.4|118104.4|118179.4|118019.4|50
1580901600000|2020-02-05 11:20:00|118259.4|118059.4|118229.4|118029.4|118263.9|118099.4|118186.9|118029.4|19
1580901900000|2020-02-05 11:25:00|118214.4|118014.4|118230|118030|118240|118060|118155|117996.3|47
1580902200000|2020-02-05 11:30:00|118225|118025|118235|118035|118240|118085|118175|118025|12
1580902500000|2020-02-05 11:35:00|118240|118040|118570|118370|118580|118380|118240|118040|87
1580902800000|2020-02-05 11:40:00|118580|118380|118607.4|118407.4|118705|118505|118560|118360|114
1580903100000|2020-02-05 11:45:00|118595|118395|118437.5|118237.5|118605|118405|118425|118225|46
1580903400000|2020-02-05 11:50:00|118475|118275|118492.5|118292.5|118536.2|118336.2|118439.4|118239.4|64
1580903700000|2020-02-05 11:55:00|118485|118285|118486.2|118286.2|118486.2|118286.2|118485|118285|2
1580904000000|2020-02-05 12:00:00|118513.6|118313.6|118476.2|118276.2|118518.6|118318.6|118435.5|118235.5|16
1580904300000|2020-02-05 12:05:00|118442.4|118242.4|118442.4|118242.4|118442.4|118242.4|118442.4|118242.4|1
1580904600000|2020-02-05 12:10:00|118443.6|118243.6|118438.7|118238.7|118458.7|118258.7|118426.2|118226.2|8
1580904900000|2020-02-05 12:15:00|118473.6|118273.6|118436.7|118236.7|118473.6|118302.9|118378.6|118228.6|5
1580905200000|2020-02-05 12:20:00|118435.4|118235.4|118376.2|118176.2|118435.4|118251.2|118351.2|118166.2|18
1580905500000|2020-02-05 12:25:00|118296.5|118196.5|118367.4|118167.4|118367.4|118214.6|118296.5|118113.4|13
1580905800000|2020-02-05 12:30:00|118328.6|118128.6|118328.6|118128.6|118373.6|118173.6|118301.2|118101.2|23
1580906100000|2020-02-05 12:35:00|118338.7|118138.7|118321.2|118121.2|118338.7|118138.7|118311.2|118111.2|6
1580906400000|2020-02-05 12:40:00|118331.2|118131.2|118286.2|118086.2|118331.2|118131.2|118281.2|118081.2|13
1580906700000|2020-02-05 12:45:00|118285|118085|118280|118080|118285|118085|118280|118080|2
1580907000000|2020-02-05 12:50:00|118285|118085|118240|118040|118287.5|118087.5|118225|118025|11
1580907300000|2020-02-05 12:55:00|118250|118050|118255|118055|118255|118055|118245|118045|12
1580907600000|2020-02-05 13:00:00|118250|118050|118275|118075|118275|118075|118250|118050|7
1580907900000|2020-02-05 13:05:00|118270|118070|118270|118070|118270|118070|118270|118070|1
1580908200000|2020-02-05 13:10:00|118280|118080|118260|118060|118292.5|118092.5|118260|118060|17
1580908500000|2020-02-05 13:15:00|118255|118055|118205|118005|118255|118055|118205|118005|15
1580908800000|2020-02-05 13:20:00|118215|118015|118235|118035|118235|118035|118215|118015|4
1580909100000|2020-02-05 13:25:00|118230|118030|118200|118000|118230|118030|118200|118000|5
1580909400000|2020-02-05 13:30:00|118208.8|118008.8|118205|118005|118215|118015|118205|118005|4
1580909700000|2020-02-05 13:35:00|118195|117995|118180|117980|118200|118000|118165|117965|29
1580910000000|2020-02-05 13:40:00|118190|117990|118182.5|117982.5|118200|118000|118165|117965|23
1580910300000|2020-02-05 13:45:00|118185|117985|118182.5|117982.5|118210|118010|118171.3|117971.3|22
1580910600000|2020-02-05 13:50:00|118171.3|117971.3|118160|117960|118180|117980|118160|117960|7
1580910900000|2020-02-05 13:55:00|118155|117955|118145|117945|118160|117960|118110|117910|48
1580911200000|2020-02-05 14:00:00|118137.5|117937.5|118186.3|117986.3|118186.3|118018.5|118093.5|117937.5|8
1580911500000|2020-02-05 14:05:00|118195|117995|118220.3|118020.3|118220.3|118020.3|118195|117995|15
1580911800000|2020-02-05 14:10:00|118226.3|118026.3|118237.8|118037.8|118237.8|118037.8|118221.4|118021.4|7
1580912100000|2020-02-05 14:15:00|118240.6|118040.6|118263.8|118063.8|118271.4|118120.6|118213.8|118040.6|29
1580912400000|2020-02-05 14:20:00|118270.6|118070.6|118309.5|118109.5|118316.3|118156.3|118179|118046.3|31
1580912700000|2020-02-05 14:25:00|118318.1|118118.1|118278.5|118178.5|118321.4|118188.7|118253.7|118103.7|24
1580913000000|2020-02-05 14:30:00|118328.5|118128.5|118316.5|118116.5|118378.3|118178.3|118316.5|118116.5|37
1580913300000|2020-02-05 14:35:00|118328|118128|118420.6|118220.6|118429.5|118249|118328|118128|35
1580913600000|2020-02-05 14:40:00|118425.5|118225.5|118485.5|118285.5|118519.5|118361.5|118375.5|118225.5|52
1580913900000|2020-02-05 14:45:00|118490.3|118290.3|118440|118240|118490.3|118346.5|118436.5|118240|29
1580914200000|2020-02-05 14:50:00|118406|118206|118420|118220|118437.1|118237.1|118395.1|118195.1|16
1580914500000|2020-02-05 14:55:00|118426|118226|118480.5|118280.5|118490.5|118339|118385|118226|52
1580914800000|2020-02-05 15:00:00|118485.5|118285.5|118470|118270|118485.5|118318.3|118415.5|118265|19
1580915100000|2020-02-05 15:05:00|118465|118265|118520|118320|118520|118368.5|118425.5|118265|40
1580915400000|2020-02-05 15:10:00|118513|118313|118530.6|118330.6|118533.7|118345|118420.5|118272|41
1580915700000|2020-02-05 15:15:00|118534.5|118334.5|118504|118304|118534.5|118364.5|118440.5|118290.5|16
1580916000000|2020-02-05 15:20:00|118504.1|118304.1|118494|118294|118518.7|118318.7|118489.1|118289.1|19
1580916300000|2020-02-05 15:25:00|118496.6|118296.6|118573|118373|118585.6|118402|118484.5|118296.6|58
1580916600000|2020-02-05 15:30:00|118572.5|118372.5|118565.2|118365.2|118573.1|118407.8|118475|118331.7|77
1580916900000|2020-02-05 15:35:00|118550.6|118350.6|118590.6|118390.6|118590.6|118434.2|118501.5|118349.7|53
1580917200000|2020-02-05 15:40:00|118588.1|118388.1|118622|118422|118637|118474.5|118540.6|118383|67
1580917500000|2020-02-05 15:45:00|118557|118457|118546.3|118346.3|118604|118457|118501.4|118346.3|26
1580917800000|2020-02-05 15:50:00|118544.5|118344.5|118497.7|118297.7|118556.3|118394.5|118468.8|118296.1|57
1580918100000|2020-02-05 15:55:00|118506.8|118306.8|118470.6|118270.6|118524|118338.8|118424|118266.3|31
1580918400000|2020-02-05 16:00:00|118475.5|118275.5|118506|118306|118525|118340|118415.1|118260|26
1580918700000|2020-02-05 16:05:00|118510|118310|118490|118290|118513.5|118356|118426|118276|21
1580919000000|2020-02-05 16:10:00|118491|118291|118431.5|118331.5|118506.6|118351.5|118425|118275|21
1580919300000|2020-02-05 16:15:00|118426.5|118326.5|118431.5|118331.5|118431.5|118331.5|118426.5|118326.5|2
1580919600000|2020-02-05 16:20:00|118426.5|118326.5|118482|118282|118482|118331.5|118426.5|118273.5|6
1580919900000|2020-02-05 16:25:00|118473.5|118273.5|118468.5|118268.5|118473.5|118318.5|118413.5|118253.5|14
1580920200000|2020-02-05 16:30:00|118469.5|118269.5|118473.6|118273.6|118483.6|118283.6|118468.5|118268.5|7
1580920500000|2020-02-05 16:35:00|118478.5|118278.5|118468.5|118268.5|118483.6|118323.6|118408.5|118267|9
1580920800000|2020-02-05 16:40:00|118469.6|118269.6|118403.5|118303.5|118473.6|118308.5|118403.5|118263.6|9
1580921100000|2020-02-05 16:45:00|118408.5|118308.5|118428.5|118228.5|118473.6|118328.5|118404|118228.5|13
1580921400000|2020-02-05 16:50:00|118436.3|118236.3|118470|118270|118471.3|118271.3|118436.3|118236.3|11
1580921700000|2020-02-05 16:55:00|118464.5|118264.5|118435.2|118235.2|118464.8|118291.8|118376.3|118220|12
1580922000000|2020-02-05 17:00:00|118433.7|118233.7|118440.7|118240.7|118441.3|118241.3|118421.3|118221.3|9
1580922300000|2020-02-05 17:05:00|118431.7|118231.7|118431.7|118231.7|118431.7|118231.7|118431.7|118231.7|1
1580922900000|2020-02-05 17:15:00|118431.3|118231.3|118437.5|118237.5|118437.5|118270.1|118358.7|118200.1|15
1580923200000|2020-02-05 17:20:00|118441|118241|118470.5|118270.5|118470.5|118270.5|118441|118241|11
1580923500000|2020-02-05 17:25:00|118472|118272|118472|118272|118472|118272|118472|118272|1
1580923800000|2020-02-05 17:30:00|118472.1|118272.1|118477.5|118277.5|118477.5|118277.5|118470|118270|5
1580924100000|2020-02-05 17:35:00|118475|118275|118463|118263|118475|118275|118463|118263|6
1580924700000|2020-02-05 17:45:00|118461.4|118261.4|118438.4|118238.4|118461.4|118261.4|118438.4|118238.4|2
1580925000000|2020-02-05 17:50:00|118440|118240|118456.5|118256.5|118456.5|118256.5|118425|118225|10
1580925300000|2020-02-05 17:55:00|118464.5|118264.5|118460|118260|118475|118275|118460|118260|8
1580925600000|2020-02-05 18:00:00|118465|118265|118475|118275|118475|118275|118465|118265|3
1580925900000|2020-02-05 18:05:00|118475.7|118275.7|118480|118280|118494|118294|118475.7|118275.7|5
1580926200000|2020-02-05 18:10:00|118495|118295|118480|118280|118505|118355|118430|118275|15
1580926500000|2020-02-05 18:15:00|118484.8|118284.8|118490|118290|118490|118290|118484.8|118284.8|2
1580926800000|2020-02-05 18:20:00|118495|118295|118490|118290|118495|118295|118490|118290|2
1580927100000|2020-02-05 18:25:00|118504.9|118304.9|118475|118275|118504.9|118329|118420|118270|9
1580927400000|2020-02-05 18:30:00|118486.5|118286.5|118445|118245|118486.5|118286.5|118445|118245|10
1580927700000|2020-02-05 18:35:00|118435|118235|118425|118225|118445|118245|118420|118220|7
1580928300000|2020-02-05 18:45:00|118428.5|118228.5|118435|118235|118435|118235|118428.5|118228.5|4
1580928600000|2020-02-05 18:50:00|118430|118230|118435|118235|118435|118235|118415|118215|8
1580929500000|2020-02-05 19:05:00|118438.2|118238.2|118478|118278|118489|118289|118435|118235|10
1580929800000|2020-02-05 19:10:00|118480.2|118280.2|118497|118297|118501|118301|118477|118277|6
1580930100000|2020-02-05 19:15:00|118507|118307|118497|118297|118507|118307|118488|118288|3
1580930400000|2020-02-05 19:20:00|118475|118275|118475|118275|118475|118275|118475|118275|1
1580930700000|2020-02-05 19:25:00|118474.7|118274.7|118474.7|118274.7|118474.7|118274.7|118474.7|118274.7|1
1580931600000|2020-02-05 19:40:00|118475|118275|118474.7|118274.7|118475|118275|118474.7|118274.7|2
1580931900000|2020-02-05 19:45:00|118475|118275|118475|118275|118475|118275|118475|118275|1
1580932200000|2020-02-05 19:50:00|118474.7|118274.7|118465|118265|118475|118275|118464.7|118264.7|9
1580932500000|2020-02-05 19:55:00|118445|118245|118434.7|118234.7|118445|118245|118434.7|118234.7|13
1580932800000|2020-02-05 20:00:00|118432.7|118232.7|118465.9|118265.9|118483.3|118283.3|118428.2|118228.2|23
1580933100000|2020-02-05 20:05:00|118465.4|118265.4|118463.9|118263.9|118465.4|118265.4|118443.9|118243.9|9
1580933400000|2020-02-05 20:10:00|118463.4|118263.4|118468.2|118268.2|118468.2|118268.2|118463.4|118263.4|2
1580934300000|2020-02-05 20:25:00|118484.2|118284.2|118484.2|118284.2|118484.2|118284.2|118484.2|118284.2|1
1580935500000|2020-02-05 20:45:00|118487.4|118287.4|118507.4|118307.4|118507.4|118307.4|118487.4|118287.4|3
1580935800000|2020-02-05 20:50:00|118523.4|118323.4|118488|118288|118531.4|118331.4|118488|118288|10
1580936100000|2020-02-05 20:55:00|118536.4|118336.4|118488.9|118288.9|118536.4|118336.4|118488.9|118288.9|17
1580954400000|2020-02-06 02:00:00|118318.8|118218.8|118315.3|118215.3|118324|118224|118304|118204|145
1580954700000|2020-02-06 02:05:00|118314.8|118214.8|118232|118132|118314.8|118214.8|118218.5|118118.5|336
1580955000000|2020-02-06 02:10:00|118232.5|118132.5|118296|118196|118297.8|118197.8|118213.6|118113.6|367
1580955300000|2020-02-06 02:15:00|118295.5|118195.5|118317.5|118217.5|118326.3|118226.3|118277.9|118177.9|123
1580955600000|2020-02-06 02:20:00|118317.8|118217.8|118329.8|118229.8|118352.3|118252.3|118317.8|118217.8|166
1580955900000|2020-02-06 02:25:00|118330|118230|118314|118214|118343.3|118243.3|118300|118200|126
1580956200000|2020-02-06 02:30:00|118310.5|118210.5|118332.3|118232.3|118345|118245|118298.8|118198.8|158
1580956500000|2020-02-06 02:35:00|118330|118230|118357.5|118257.5|118358|118258|118315.5|118215.5|158
1580956800000|2020-02-06 02:40:00|118357.8|118257.8|118367.6|118267.6|118368.1|118268.1|118350.6|118250.6|119
1580957100000|2020-02-06 02:45:00|118366.1|118266.1|118363|118263|118378.5|118278.5|118352.5|118252.5|88
1580957400000|2020-02-06 02:50:00|118362.5|118262.5|118382|118282|118392|118292|118362.5|118262.5|130
1580957700000|2020-02-06 02:55:00|118381.5|118281.5|118391|118291|118392|118292|118366|118266|175
1580958000000|2020-02-06 03:00:00|118390|118290|118360|118260|118412|118312|118359.3|118259.3|224
1580958300000|2020-02-06 03:05:00|118359.8|118259.8|118304|118204|118359.8|118259.8|118290.5|118190.5|181
1580958600000|2020-02-06 03:10:00|118302.3|118202.3|118222|118122|118335|118235|118209.9|118109.9|251
1580958900000|2020-02-06 03:15:00|118219.5|118119.5|118269.5|118169.5|118298.5|118198.5|118219.5|118119.5|202
1580959200000|2020-02-06 03:20:00|118269|118169|118259.3|118159.3|118276.7|118176.7|118247.3|118147.3|94
1580959500000|2020-02-06 03:25:00|118259.8|118159.8|118296|118196|118300.3|118200.3|118245|118145|170
1580959800000|2020-02-06 03:30:00|118297.8|118197.8|118320.3|118220.3|118345.3|118245.3|118281.5|118181.5|130
1580960100000|2020-02-06 03:35:00|118320.8|118220.8|118326|118226|118340|118240|118300.8|118200.8|126
1580960400000|2020-02-06 03:40:00|118328|118228|118343|118243|118363.8|118263.8|118317|118217|123
1580960700000|2020-02-06 03:45:00|118342.5|118242.5|118353|118253|118375|118275|118341|118241|153
1580961000000|2020-02-06 03:50:00|118353.5|118253.5|118330.8|118230.8|118367.5|118267.5|118316|118216|160
1580961300000|2020-02-06 03:55:00|118327.3|118227.3|118386.3|118286.3|118386.3|118286.3|118316|118216|207
1580961600000|2020-02-06 04:00:00|118388.3|118288.3|118246|118146|118404.3|118304.3|118245.5|118145.5|313
1580961900000|2020-02-06 04:05:00|118246.5|118146.5|118182.5|118082.5|118267.5|118167.5|118179|118079|333
1580962200000|2020-02-06 04:10:00|118177.5|118077.5|118065|117965|118183|118083|118016.5|117916.5|418
1580962500000|2020-02-06 04:15:00|118062.3|117962.3|118114|118014|118141.8|118041.8|118041|117941|345
1580962800000|2020-02-06 04:20:00|118115.5|118015.5|118062.5|117962.5|118123.5|118023.5|118037.8|117937.8|188
1580963100000|2020-02-06 04:25:00|118060.8|117960.8|118088.8|117988.8|118088.8|117988.8|118037.8|117937.8|203
1580963400000|2020-02-06 04:30:00|118091|117991|118109.3|118009.3|118124.5|118024.5|118078.8|117978.8|253
1580963700000|2020-02-06 04:35:00|118108.8|118008.8|118084.7|117984.7|118110.3|118010.3|118065.5|117965.5|199
1580964000000|2020-02-06 04:40:00|118084.2|117984.2|117963|117863|118095|117995|117958|117858|221
1580964300000|2020-02-06 04:45:00|117962.5|117862.5|117838|117738|117966.5|117866.5|117838|117738|370
1580964600000|2020-02-06 04:50:00|117837.5|117737.5|117888|117788|117897|117797|117823.5|117723.5|409
1580964900000|2020-02-06 04:55:00|117891|117791|117842.3|117742.3|117901|117801|117836.5|117736.5|283
1580965200000|2020-02-06 05:00:00|117840.8|117740.8|117820.3|117720.3|117880|117780|117794.4|117694.4|358
1580965500000|2020-02-06 05:05:00|117817.3|117717.3|117830.5|117730.5|117848.8|117748.8|117799.5|117699.5|371
1580965800000|2020-02-06 05:10:00|117827.5|117727.5|117871.8|117771.8|117888.5|117788.5|117827.5|117727.5|234
1580966100000|2020-02-06 05:15:00|117870.8|117770.8|117926|117826|117927|117827|117842.3|117742.3|242
1580966400000|2020-02-06 05:20:00|117924.5|117824.5|117862|117762|117927.5|117827.5|117854|117754|326
1580966700000|2020-02-06 05:25:00|117864.5|117764.5|117879.8|117779.8|117898|117798|117861.5|117761.5|102
1580967000000|2020-02-06 05:30:00|117880.3|117780.3|117886|117786|117891.3|117791.3|117852.5|117752.5|252
1580967300000|2020-02-06 05:35:00|117885|117785|117934|117834|117946.5|117846.5|117881.5|117781.5|201
1580967600000|2020-02-06 05:40:00|117934.5|117834.5|117879.3|117779.3|117955|117855|117879.3|117779.3|297
1580967900000|2020-02-06 05:45:00|117879.8|117779.8|117942.8|117842.8|117943.3|117843.3|117874.3|117774.3|266
1580968200000|2020-02-06 05:50:00|117945.5|117845.5|117963|117863|117970|117870|117928.3|117828.3|222
1580968500000|2020-02-06 05:55:00|117962.5|117862.5|117955|117855|117980|117880|117947|117847|184
1580968800000|2020-02-06 06:00:00|117959|117859|118013|117913|118017.5|117917.5|117959|117859|263
1580969100000|2020-02-06 06:05:00|118012|117912|118001|117901|118035.3|117935.3|117984.3|117884.3|298
1580969400000|2020-02-06 06:10:00|118002|117902|118012|117912|118046.7|117946.7|118001|117901|230
1580969700000|2020-02-06 06:15:00|118011|117911|117994.3|117894.3|118045|117945|117987.3|117887.3|250
1580970000000|2020-02-06 06:20:00|117993.3|117893.3|117961.5|117861.5|117993.8|117893.8|117953.3|117853.3|206
1580970300000|2020-02-06 06:25:00|117962|117862|117987|117887|118005.3|117905.3|117962|117862|120
1580970600000|2020-02-06 06:30:00|117988|117888|118057.3|117957.3|118071|117971|117985|117885|91
1580970900000|2020-02-06 06:35:00|118057.8|117957.8|118095.5|117995.5|118096|117996|118047|117947|59
1580971200000|2020-02-06 06:40:00|118106|118006|118030|117930|118173.8|118025.3|118030|117930|74
1580971500000|2020-02-06 06:45:00|118024|117924|118024|117924|118081|117925|118024|117874|12
1580971800000|2020-02-06 06:50:00|118014|117914|118134|118034|118166|118041.5|118014|117869|67
1580972100000|2020-02-06 06:55:00|118124|118024|118166|118066|118222|118071|118109|117961|52
1580972400000|2020-02-06 07:00:00|118171|118071|118281|118081|118286|118135|118166|118054|52
1580972700000|2020-02-06 07:05:00|118285|118085|118270|118070|118308.5|118162.4|118204|118056.5|74
1580973000000|2020-02-06 07:10:00|118269.5|118069.5|118218.5|118118.5|118280|118130.5|118204|118069.5|43
1580973300000|2020-02-06 07:15:00|118200.8|118100.8|118236|118036|118244.5|118100.8|118140.5|118031|64
1580973600000|2020-02-06 07:20:00|118231|118031|118210|118110|118256|118116|118189.3|118031|62
1580973900000|2020-02-06 07:25:00|118211|118111|118229|118129|118281|118134|118204|118054|58
1580974200000|2020-02-06 07:30:00|118226.5|118126.5|118224|118124|118236|118136|118216|118116|22
1580974500000|2020-02-06 07:35:00|118215.8|118115.8|118299.5|118099.5|118322.8|118169|118189|118044|52
1580974800000|2020-02-06 07:40:00|118304.5|118104.5|118376|118176|118406.8|118231|118261|118104.5|50
1580975100000|2020-02-06 07:45:00|118371|118171|118369|118169|118371|118234|118294|118150.8|62
1580975400000|2020-02-06 07:50:00|118324|118224|118341|118141|118374|118225|118280.5|118139.5|58
1580975700000|2020-02-06 07:55:00|118284|118184|118231|118131|118331|118184.5|118211|118111|55
1580976000000|2020-02-06 08:00:00|118281.5|118081.5|118260|118060|118366.8|118166.8|118206|118056|96
1580976300000|2020-02-06 08:05:00|118261|118061|118229|118029|118261|118100.8|118176|118021|68
1580976600000|2020-02-06 08:10:00|118229.5|118029.5|118246|118046|118251|118108.3|118186|118029.5|64
1580976900000|2020-02-06 08:15:00|118244.5|118044.5|118214|118014|118266|118066|118214|118014|42
1580977200000|2020-02-06 08:20:00|118215|118015|118219|118019|118286.5|118086.5|118179|117979|66
1580977500000|2020-02-06 08:25:00|118199|117999|118244|118044|118244|118044|118161|117961|36
1580977800000|2020-02-06 08:30:00|118239|118039|118291|118091|118326|118126|118224|118024|73
1580978100000|2020-02-06 08:35:00|118306|118106|118336|118136|118376|118176|118306|118106|53
1580978400000|2020-02-06 08:40:00|118335|118135|118434|118234|118444.5|118244.5|118279|118129|61
1580978700000|2020-02-06 08:45:00|118439|118239|118415|118215|118446.3|118291.3|118355.8|118189|118
1580979000000|2020-02-06 08:50:00|118413.3|118213.3|118391.3|118191.3|118420.8|118270|118331.3|118191.3|107
1580979300000|2020-02-06 08:55:00|118390|118190|118424|118224|118435.8|118282|118334|118174|35
1580979600000|2020-02-06 09:00:00|118419|118219|118355.8|118155.8|118424|118241.5|118293.8|118129.3|96
1580979900000|2020-02-06 09:05:00|118356.3|118156.3|118339|118139|118356.3|118203.8|118284|118134|73
1580980200000|2020-02-06 09:10:00|118342.8|118142.8|118369|118169|118371|118215.8|118302.8|118139.3|37
1580980500000|2020-02-06 09:15:00|118372.8|118172.8|118441|118241|118441|118269.2|118326.3|118172.8|83
1580980800000|2020-02-06 09:20:00|118436.8|118236.8|118450|118250|118455.8|118316|118375.8|118214|77
1580981100000|2020-02-06 09:25:00|118451|118251|118476|118276|118480|118329.5|118414|118249|55
1580981400000|2020-02-06 09:30:00|118471.8|118271.8|118461|118261|118471.8|118305|118395.8|118244|55
1580981700000|2020-02-06 09:35:00|118451|118251|118461|118261|118461|118311.8|118406.8|118248.3|22
1580982000000|2020-02-06 09:40:00|118413.8|118313.8|118489|118289|118531|118370|118413.8|118271|119
1580982300000|2020-02-06 09:45:00|118489.5|118289.5|118521|118321|118521|118348.8|118447.8|118279|28
1580982600000|2020-02-06 09:50:00|118516|118316|118520.7|118320.7|118536|118336|118511|118311|33
1580982900000|2020-02-06 09:55:00|118525.6|118325.6|118515.7|118315.7|118536.7|118383.2|118470.7|118311.2|18
1580983200000|2020-02-06 10:00:00|118512.2|118312.2|118440|118240|118512.2|118360.7|118425.7|118235|58
1580983500000|2020-02-06 10:05:00|118441.3|118241.3|118480|118280|118480|118280|118441.3|118241.3|14
1580983800000|2020-02-06 10:10:00|118478.8|118278.8|118465|118265|118478.8|118325.5|118415|118265|13
1580984100000|2020-02-06 10:15:00|118463.8|118263.8|118445|118245|118463.8|118310|118407.5|118245|11
1580984400000|2020-02-06 10:20:00|118436.8|118236.8|118435.7|118235.7|118436.8|118285.7|118385.7|118235|5
1580984700000|2020-02-06 10:25:00|118435|118235|118450.5|118250.5|118451.2|118290.7|118370.7|118220.7|24
1580985000000|2020-02-06 10:30:00|118450|118250|118455|118255|118455.5|118255.5|118445.5|118245.5|8
1580985300000|2020-02-06 10:35:00|118456.3|118256.3|118483.8|118283.8|118518.6|118365|118422.5|118256.3|41
1580985600000|2020-02-06 10:40:00|118480|118280|118460|118260|118480|118325|118400|118250|9
1580985900000|2020-02-06 10:45:00|118461.3|118261.3|118460|118260|118476.2|118276.2|118460|118260|14
1580986200000|2020-02-06 10:50:00|118456.3|118256.3|118455|118255|118456.3|118256.3|118455|118255|5
1580986500000|2020-02-06 10:55:00|118450|118250|118460|118260|118460|118306.2|118406|118246.3|7
1580986800000|2020-02-06 11:00:00|118461.3|118261.3|118455|118255|118465|118265|118446.2|118246.2|18
1580987100000|2020-02-06 11:05:00|118450|118250|118455|118255|118456.2|118256.2|118450|118250|7
1580987400000|2020-02-06 11:10:00|118450|118250|118455.5|118255.5|118456.2|118256.2|118450|118250|6
1580987700000|2020-02-06 11:15:00|118455|118255|118455|118255|118460|118260|118455|118255|9
1580988000000|2020-02-06 11:20:00|118456.3|118256.3|118455|118255|118460|118260|118455|118255|6
1580988300000|2020-02-06 11:25:00|118454|118254|118438.8|118238.8|118456.2|118305|118390.8|118238.8|33
1580988600000|2020-02-06 11:30:00|118396.1|118296.1|118445|118245|118445.9|118296.1|118360|118210|24
1580988900000|2020-02-06 11:35:00|118433.8|118233.8|118433.8|118233.8|118433.8|118233.8|118433.8|118233.8|1
1580989200000|2020-02-06 11:40:00|118430|118230|118412.5|118212.5|118433.3|118233.3|118412.5|118212.5|7
1580989500000|2020-02-06 11:45:00|118408.5|118208.5|118393.3|118193.3|118410|118210|118391.8|118191.8|23
1580989800000|2020-02-06 11:50:00|118395|118195|118400|118200|118405|118250|118331.3|118181.3|25
1580990400000|2020-02-06 12:00:00|118401.3|118201.3|118425|118225|118428.3|118228.3|118401.3|118201.3|17
1580990700000|2020-02-06 12:05:00|118435|118235|118420|118220|118435|118235|118420|118220|3
1580991000000|2020-02-06 12:10:00|118340|118240|118382.5|118182.5|118420|118240|118340|118182.5|16
1580991300000|2020-02-06 12:15:00|118385|118185|118345|118145|118390|118190|118345|118145|5
1580991600000|2020-02-06 12:20:00|118350|118150|118355|118155|118360|118160|118345|118145|6
1580991900000|2020-02-06 12:25:00|118357.5|118157.5|118360|118160|118363.8|118163.8|118355|118155|5
1580992200000|2020-02-06 12:30:00|118363.8|118163.8|118365|118165|118365|118165|118363.8|118163.8|6
1580992500000|2020-02-06 12:35:00|118312.5|118212.5|118336.3|118136.3|118365|118212.5|118279.8|118131.5|25
1580992800000|2020-02-06 12:40:00|118350|118150|118340|118140|118353.8|118205.8|118291.3|118140|7
1580993100000|2020-02-06 12:45:00|118336.3|118136.3|118335|118135|118336.3|118182|118282|118135|5
1580993400000|2020-02-06 12:50:00|118338.8|118138.8|118340|118140|118341.3|118141.3|118338.8|118138.8|4
1580993700000|2020-02-06 12:55:00|118343.8|118143.8|118365|118165|118366.3|118221.3|118305|118143.8|23
1580994000000|2020-02-06 13:00:00|118356.3|118156.3|118373.8|118173.8|118390|118236.3|118335.3|118156.3|17
1580994300000|2020-02-06 13:05:00|118376.3|118176.3|118370|118170|118380|118180|118370|118170|3
1580994600000|2020-02-06 13:10:00|118366.3|118166.3|118340|118140|118366.3|118190|118290|118140|8
1580994900000|2020-02-06 13:15:00|118338.7|118138.7|118330|118130|118345|118191.8|118285|118130|10
1580995200000|2020-02-06 13:20:00|118333.8|118133.8|118355|118155|118355|118155|118333.8|118133.8|12
1580995500000|2020-02-06 13:25:00|118356.3|118156.3|118350|118150|118356.3|118207.5|118307.5|118150|5
1580995800000|2020-02-06 13:30:00|118346.3|118146.3|118345|118145|118350|118195|118285|118135|12
1580996100000|2020-02-06 13:35:00|118341.3|118141.3|118340|118140|118341.3|118141.3|118340|118140|2
1580997300000|2020-02-06 13:55:00|118341.3|118141.3|118350|118150|118355|118210|118295|118141.3|16
1580997600000|2020-02-06 14:00:00|118355|118155|118335|118135|118355|118155|118335|118135|9
1580997900000|2020-02-06 14:05:00|118265|118165|118290|118090|118315|118175|118240|118080|20
1580998200000|2020-02-06 14:10:00|118285|118085|118310|118110|118315|118156.5|118221.5|118075|37
1580998500000|2020-02-06 14:15:00|118296.8|118096.8|118275|118075|118297|118129|118192.3|118038|37
1580998800000|2020-02-06 14:20:00|118271|118071|118270|118070|118280|118130|118223.5|118054.5|21
1580999100000|2020-02-06 14:25:00|118275|118075|118285|118085|118300|118150|118231.5|118070|13
1580999400000|2020-02-06 14:30:00|118285.8|118085.8|118327|118127|118345|118195|118284.5|118085.8|33
1580999700000|2020-02-06 14:35:00|118331|118131|118415|118215|118432.5|118272|118294|118131|44
1581000000000|2020-02-06 14:40:00|118412|118212|118450|118250|118467|118320|118376.5|118212|45
1581000300000|2020-02-06 14:45:00|118395|118295|118450|118250|118465|118315|118395|118245|13
1581000600000|2020-02-06 14:50:00|118393.5|118293.5|118470|118270|118470|118320|118390|118240|21
1581000900000|2020-02-06 14:55:00|118410|118310|118411.7|118311.7|118475|118313.5|118406.5|118260|10
1581001200000|2020-02-06 15:00:00|118418|118318|118460|118260|118470|118318|118402.8|118225|36
1581001500000|2020-02-06 15:05:00|118420|118320|118412.8|118312.8|118470|118320|118400|118250|28
1581001800000|2020-02-06 15:10:00|118465|118265|118438.5|118338.5|118484|118358.5|118412.8|118265|27
1581002100000|2020-02-06 15:15:00|118448.5|118348.5|118524|118324|118530|118383.5|118443.5|118299|32
1581002400000|2020-02-06 15:20:00|118519|118319|118478.5|118378.5|118534|118393.5|118468.4|118314|26
1581002700000|2020-02-06 15:25:00|118475|118375|118468.5|118368.5|118528.5|118383.5|118458.5|118314|30
1581003000000|2020-02-06 15:30:00|118520|118320|118525|118325|118525|118370|118445|118295|34
1581003300000|2020-02-06 15:35:00|118522|118322|118520|118320|118530|118376.5|118455|118315|17
1581003600000|2020-02-06 15:40:00|118460|118360|118535|118335|118540|118393.5|118460|118310|27
1581003900000|2020-02-06 15:45:00|118540|118340|118540|118340|118540|118390|118475|118325|26
1581004200000|2020-02-06 15:50:00|118493.5|118393.5|118512.5|118412.5|118566.5|118412.5|118473.5|118330|47
1581004500000|2020-02-06 15:55:00|118570|118370|118550|118350|118570|118411|118498.5|118338.5|24
1581004800000|2020-02-06 16:00:00|118547.5|118347.5|118478.5|118378.5|118550|118388.5|118473.5|118334|19
1581005100000|2020-02-06 16:05:00|118472.5|118372.5|118516|118316|118526|118378.5|118454|118314.2|24
1581005400000|2020-02-06 16:10:00|118461.7|118361.7|118421.7|118321.7|118516|118363.5|118416|118276|41
1581005700000|2020-02-06 16:15:00|118476|118276|118426.5|118326.5|118491|118341.5|118426.5|118276|32
1581006000000|2020-02-06 16:20:00|118431.7|118331.7|118516|118316|118516|118371.5|118431.7|118286|25
1581006300000|2020-02-06 16:25:00|118461|118361|118510|118310|118516|118361|118457|118310|7
1581006600000|2020-02-06 16:30:00|118505|118305|118418.5|118318.5|118515|118359|118418.5|118270|30
1581006900000|2020-02-06 16:35:00|118415|118315|118476|118276|118480|118328.5|118415|118265|24
1581007200000|2020-02-06 16:40:00|118428.5|118328.5|118480|118280|118490|118336.5|118426.5|118280|17
1581007500000|2020-02-06 16:45:00|118428.5|118328.5|118427.5|118327.5|118474|118328.8|118418.5|118274|16
1581007800000|2020-02-06 16:50:00|118422.5|118322.5|118463.5|118363.5|118525.1|118382.5|118422.5|118322.5|42
1581008100000|2020-02-06 16:55:00|118470|118370|118524.1|118324.1|118524.1|118370|118470|118324.1|2
1581008400000|2020-02-06 17:00:00|118472.1|118372.1|118524.1|118324.1|118524.1|118372.1|118463|118313|9
1581008700000|2020-02-06 17:05:00|118472.1|118372.1|118473.5|118373.5|118514.1|118373.5|118458.5|118314.1|11
1581009000000|2020-02-06 17:10:00|118477.5|118377.5|118524.1|118324.1|118550|118408.5|118477.5|118324.1|18
1581009300000|2020-02-06 17:15:00|118469.6|118369.6|118468.5|118368.5|118469.6|118369.6|118463.5|118363.5|4
1581009600000|2020-02-06 17:20:00|118463.5|118363.5|118473.5|118373.5|118473.5|118373.5|118463.5|118363.5|14
1581009900000|2020-02-06 17:25:00|118471.3|118371.3|118457.1|118357.1|118514.1|118371.3|118457.1|118314.1|7
1581010200000|2020-02-06 17:30:00|118457.7|118357.7|118417.9|118317.9|118504.6|118357.9|118417.9|118270.4|28
1581010500000|2020-02-06 17:35:00|118427.9|118327.9|118474.6|118274.6|118492.2|118332.9|118427.9|118274.6|9
1581010800000|2020-02-06 17:40:00|118420.8|118320.8|118474.6|118274.6|118474.6|118320.8|118420.8|118274.6|2
1581011100000|2020-02-06 17:45:00|118427.1|118327.1|118437.9|118337.9|118493.4|118337.9|118427.1|118284.6|9
1581011400000|2020-02-06 17:50:00|118485.4|118285.4|118427.9|118327.9|118485.4|118329.6|118427.9|118284.6|4
1581011700000|2020-02-06 17:55:00|118475.4|118275.4|118427.9|118327.9|118475.4|118330.4|118427.1|118274.6|6
1581012000000|2020-02-06 18:00:00|118425.4|118325.4|118417.9|118317.9|118425.4|118325.4|118417.9|118317.9|3
1581012300000|2020-02-06 18:05:00|118422.9|118322.9|118427.9|118327.9|118427.9|118327.9|118422.9|118322.9|2
1581012600000|2020-02-06 18:10:00|118432.9|118332.9|118445|118345|118504.6|118345|118432.9|118294.2|13
1581012900000|2020-02-06 18:15:00|118437.5|118337.5|118489.2|118289.2|118489.2|118339.2|118437.5|118289.2|3
1581013800000|2020-02-06 18:30:00|118487.7|118287.7|118498|118298|118499.5|118299.5|118487.7|118287.7|5
1581014100000|2020-02-06 18:35:00|118504.5|118304.5|118520|118320|118520|118367.5|118466|118304.5|5
1581014400000|2020-02-06 18:40:00|118475|118375|118525|118325|118538|118386.5|118475|118325|22
1581015000000|2020-02-06 18:50:00|118510.8|118310.8|118500|118300|118512.5|118312.5|118495|118295|6
1581015300000|2020-02-06 18:55:00|118500.5|118300.5|118519|118319|118519|118319|118500|118300|4
1581015600000|2020-02-06 19:00:00|118523|118323|118522|118322|118525|118325|118522|118322|4
1581015900000|2020-02-06 19:05:00|118520|118320|118540|118340|118540|118340|118520|118320|18
1581016200000|2020-02-06 19:10:00|118556|118356|118556|118356|118556|118356|118556|118356|1
1581016500000|2020-02-06 19:15:00|118559.5|118359.5|118575|118375|118580|118380|118557.8|118357.8|16
1581016800000|2020-02-06 19:20:00|118573|118373|118565|118365|118573|118420|118505|118355|14
1581017400000|2020-02-06 19:30:00|118560|118360|118560|118360|118560|118360|118550|118350|3
1581017700000|2020-02-06 19:35:00|118519.3|118419.3|118570|118370|118570|118419.3|118519.3|118369.3|3
1581018300000|2020-02-06 19:45:00|118575|118375|118580|118380|118580|118380|118575|118375|2
1581018600000|2020-02-06 19:50:00|118590|118390|118585|118385|118590|118442.5|118530|118380|6
1581018900000|2020-02-06 19:55:00|118580|118380|118580|118380|118580|118380|118580|118380|1
1581019500000|2020-02-06 20:05:00|118585|118385|118575|118375|118605|118405|118575|118375|9
1581019800000|2020-02-06 20:10:00|118580|118380|118580|118380|118580|118380|118580|118380|1
1581020100000|2020-02-06 20:15:00|118585|118385|118600|118400|118600|118400|118585|118385|3
1581020400000|2020-02-06 20:20:00|118610|118410|118715|118515|118715|118540|118610|118410|29
1581020700000|2020-02-06 20:25:00|118656.8|118556.8|118710|118510|118715|118560|118639.1|118480|33
1581021000000|2020-02-06 20:30:00|118705|118505|118685|118485|118705|118505|118685|118485|4
1581021300000|2020-02-06 20:35:00|118693.4|118493.4|118665|118465|118693.4|118493.4|118655.8|118455.8|15
1581021600000|2020-02-06 20:40:00|118642.1|118442.1|118665|118465|118665|118465|118642.1|118442.1|7
1581021900000|2020-02-06 20:45:00|118660|118460|118650|118450|118669.4|118512.9|118603.1|118439.6|21
1581022200000|2020-02-06 20:50:00|118655|118455|118650|118450|118670|118510|118608.3|118436.6|27
1581022500000|2020-02-06 20:55:00|118662|118462|118670|118470|118670|118470|118661.6|118461.6|9
1581040800000|2020-02-07 02:00:00|118693.5|118593.5|118703|118603|118749|118649|118689|118589|196
1581041100000|2020-02-07 02:05:00|118704|118604|118766.5|118666.5|118782.5|118682.5|118703|118603|278
1581041400000|2020-02-07 02:10:00|118767|118667|118734|118634|118767|118667|118722.5|118622.5|231
1581041700000|2020-02-07 02:15:00|118730|118630|118740.5|118640.5|118756|118656|118718|118618|148
1581042000000|2020-02-07 02:20:00|118741|118641|118699.8|118599.8|118756.5|118656.5|118685|118585|162
1581042300000|2020-02-07 02:25:00|118698.8|118598.8|118695|118595|118700|118600|118655|118555|200
1581042600000|2020-02-07 02:30:00|118694.5|118594.5|118736.5|118636.5|118743|118643|118688.8|118588.8|177
1581042900000|2020-02-07 02:35:00|118735.5|118635.5|118720.8|118620.8|118753.5|118653.5|118709.8|118609.8|129
1581043200000|2020-02-07 02:40:00|118721|118621|118687.3|118587.3|118721|118621|118686.8|118586.8|84
1581043500000|2020-02-07 02:45:00|118686.3|118586.3|118733|118633|118750.8|118650.8|118681.3|118581.3|187
1581043800000|2020-02-07 02:50:00|118734.5|118634.5|118860.8|118760.8|118871|118771|118734.5|118634.5|282
1581044100000|2020-02-07 02:55:00|118861|118761|118838.8|118738.8|118861|118761|118821.5|118721.5|222
1581044400000|2020-02-07 03:00:00|118839.3|118739.3|118799.8|118699.8|118842.5|118742.5|118790.8|118690.8|155
1581044700000|2020-02-07 03:05:00|118799.3|118699.3|118788.5|118688.5|118807.5|118707.5|118769.8|118669.8|148
1581045000000|2020-02-07 03:10:00|118787.3|118687.3|118765.3|118665.3|118788|118688|118750.8|118650.8|123
1581045300000|2020-02-07 03:15:00|118763.8|118663.8|118729.8|118629.8|118780.3|118680.3|118719.8|118619.8|116
1581045600000|2020-02-07 03:20:00|118726.3|118626.3|118709.8|118609.8|118729.8|118629.8|118683.4|118583.4|126
1581045900000|2020-02-07 03:25:00|118715.3|118615.3|118726.8|118626.8|118752|118652|118715.3|118615.3|122
1581046200000|2020-02-07 03:30:00|118725.3|118625.3|118706.3|118606.3|118745.2|118645.2|118706.3|118606.3|165
1581046500000|2020-02-07 03:35:00|118712|118612|118702.5|118602.5|118713|118613|118680|118580|142
1581046800000|2020-02-07 03:40:00|118704.5|118604.5|118720|118620|118745.3|118645.3|118700|118600|103
1581047100000|2020-02-07 03:45:00|118719.8|118619.8|118740.3|118640.3|118750.3|118650.3|118699.8|118599.8|142
1581047400000|2020-02-07 03:50:00|118740|118640|118726.8|118626.8|118755.8|118655.8|118717.5|118617.5|89
1581047700000|2020-02-07 03:55:00|118726.3|118626.3|118741.3|118641.3|118748.3|118648.3|118716|118616|132
1581048000000|2020-02-07 04:00:00|118740.8|118640.8|118740.3|118640.3|118747.8|118647.8|118731.5|118631.5|111
1581048300000|2020-02-07 04:05:00|118740.8|118640.8|118709.5|118609.5|118740.8|118640.8|118694.5|118594.5|105
1581048600000|2020-02-07 04:10:00|118710.3|118610.3|118749.5|118649.5|118752.3|118652.3|118710.3|118610.3|86
1581048900000|2020-02-07 04:15:00|118749.3|118649.3|118765|118665|118783.3|118683.3|118745|118645|98
1581049200000|2020-02-07 04:20:00|118765.3|118665.3|118760.3|118660.3|118783.3|118683.3|118754|118654|95
1581049500000|2020-02-07 04:25:00|118761.8|118661.8|118728.8|118628.8|118770|118670|118724.3|118624.3|108
1581049800000|2020-02-07 04:30:00|118727.8|118627.8|118729.5|118629.5|118743.8|118643.8|118701.3|118601.3|200
1581050100000|2020-02-07 04:35:00|118730|118630|118730.3|118630.3|118740.8|118640.8|118719.3|118619.3|98
1581050400000|2020-02-07 04:40:00|118734|118634|118740.3|118640.3|118749.5|118649.5|118729.3|118629.3|84
1581050700000|2020-02-07 04:45:00|118740|118640|118786.5|118686.5|118789|118689|118740|118640|104
1581051000000|2020-02-07 04:50:00|118787|118687|118785|118685|118797.5|118697.5|118774.5|118674.5|127
1581051300000|2020-02-07 04:55:00|118786|118686|118806|118706|118808.3|118708.3|118779.8|118679.8|109
1581051600000|2020-02-07 05:00:00|118805.8|118705.8|118812|118712|118820.3|118720.3|118794|118694|141
1581051900000|2020-02-07 05:05:00|118812.5|118712.5|118841.3|118741.3|118845|118745|118807.5|118707.5|152
1581052200000|2020-02-07 05:10:00|118836.5|118736.5|118828.8|118728.8|118857.3|118757.3|118821|118721|130
1581052500000|2020-02-07 05:15:00|118828.5|118728.5|118811.8|118711.8|118829.5|118729.5|118809.9|118709.9|157
1581052800000|2020-02-07 05:20:00|118810.8|118710.8|118804.3|118704.3|118810.8|118710.8|118780.8|118680.8|134
1581053100000|2020-02-07 05:25:00|118804.8|118704.8|118752|118652|118809.5|118709.5|118742.9|118642.9|192
1581053400000|2020-02-07 05:30:00|118751.5|118651.5|118772|118672|118785.8|118685.8|118724.4|118624.4|179
1581053700000|2020-02-07 05:35:00|118771.5|118671.5|118742.3|118642.3|118791.3|118691.3|118742.3|118642.3|125
1581054000000|2020-02-07 05:40:00|118741|118641|118762.8|118662.8|118773.3|118673.3|118737.8|118637.8|107
1581054300000|2020-02-07 05:45:00|118763.3|118663.3|118731.8|118631.8|118764.8|118664.8|118729.3|118629.3|158
1581054600000|2020-02-07 05:50:00|118733.3|118633.3|118741.5|118641.5|118751.5|118651.5|118714.9|118614.9|118
1581054900000|2020-02-07 05:55:00|118741|118641|118763.5|118663.5|118769|118669|118741|118641|155
1581055200000|2020-02-07 06:00:00|118763|118663|118771.5|118671.5|118785.3|118685.3|118750.5|118650.5|138
1581055500000|2020-02-07 06:05:00|118772|118672|118769.5|118669.5|118806.5|118706.5|118769|118669|128
1581055800000|2020-02-07 06:10:00|118770|118670|118750.3|118650.3|118770|118670|118736.5|118636.5|192
1581056100000|2020-02-07 06:15:00|118748|118648|118700.3|118600.3|118762.3|118662.3|118680|118580|296
1581056400000|2020-02-07 06:20:00|118697.5|118597.5|118680|118580|118698.8|118598.8|118647.8|118547.8|309
1581056700000|2020-02-07 06:25:00|118677.5|118577.5|118624.5|118524.5|118680.5|118580.5|118589|118489|272
1581057000000|2020-02-07 06:30:00|118625|118525|118645|118545|118720|118575|118584|118484|146
1581057300000|2020-02-07 06:35:00|118644.3|118544.3|118599.3|118499.3|118673|118544.3|118584|118460|54
1581057600000|2020-02-07 06:40:00|118606.3|118506.3|118631.3|118531.3|118636|118536|118606.3|118506.3|40
1581057900000|2020-02-07 06:45:00|118636|118536|118645|118545|118720|118580|118628.3|118520|33
1581058200000|2020-02-07 06:50:00|118642.3|118542.3|118599.5|118499.5|118642.3|118542.3|118587.8|118487.8|42
1581058500000|2020-02-07 06:55:00|118600.3|118500.3|118605|118505|118625|118525|118599|118499|22
1581058800000|2020-02-07 07:00:00|118600|118500|118625|118525|118625|118525|118600|118500|6
1581059100000|2020-02-07 07:05:00|118630.8|118530.8|118640.5|118540.5|118646|118546|118617.3|118517.3|27
1581059400000|2020-02-07 07:10:00|118641|118541|118745.5|118545.5|118745.5|118596.1|118640.5|118529.3|24
1581059700000|2020-02-07 07:15:00|118745|118545|118650|118550|118745.5|118575|118640|118510|55
1581060000000|2020-02-07 07:20:00|118645|118545|118643.8|118543.8|118650|118550|118635|118535|15
1581060300000|2020-02-07 07:25:00|118643.3|118543.3|118700.3|118600.3|118710|118610|118643.3|118543.3|19
1581060600000|2020-02-07 07:30:00|118697.8|118597.8|118727.8|118627.8|118781|118631.5|118697.8|118565|34
1581060900000|2020-02-07 07:35:00|118720|118620|118769.5|118669.5|118822.5|118676.3|118712.3|118580.2|66
1581061200000|2020-02-07 07:40:00|118772.3|118672.3|118710.3|118610.3|118772.3|118672.3|118710|118610|34
1581061500000|2020-02-07 07:45:00|118775|118575|118745|118645|118785|118650|118715|118575|30
1581061800000|2020-02-07 07:50:00|118745.8|118645.8|118784.8|118684.8|118874.8|118743.3|118745.8|118632.2|80
1581062100000|2020-02-07 07:55:00|118782.4|118682.4|118795|118695|118832.2|118695|118737.2|118600|43
1581062400000|2020-02-07 08:00:00|118800|118700|118892.4|118792.4|118935|118792.4|118799|118682.4|57
1581062700000|2020-02-07 08:05:00|118890|118790|118925|118825|118963.8|118844.3|118885|118736|56
1581063000000|2020-02-07 08:10:00|118928.3|118828.3|118922.7|118822.7|118988.3|118841.6|118904|118754|69
1581063300000|2020-02-07 08:15:00|118920|118820|119015|118815|119020.3|118838.3|118909|118759|42
1581063600000|2020-02-07 08:20:00|119023.5|118823.5|119009.3|118809.3|119032.5|118873|118945|118790|25
1581063900000|2020-02-07 08:25:00|119008.8|118808.8|119070|118870|119070|118879.8|118979.8|118808.8|39
1581064200000|2020-02-07 08:30:00|119075|118875|119171|118971|119177|119019.3|119028.8|118865.8|74
1581064500000|2020-02-07 08:35:00|119169|118969|119122.5|118922.5|119176|118976|119120|118920|67
1581064800000|2020-02-07 08:40:00|119123|118923|119072.4|118872.4|119123|118949.8|119025|118870|81
1581065100000|2020-02-07 08:45:00|119075.2|118875.2|119055.8|118855.8|119097.5|118897.5|119055|118855|37
1581065400000|2020-02-07 08:50:00|119060|118860|119101.8|118901.8|119107.3|118945|119020.5|118860|27
1581065700000|2020-02-07 08:55:00|119101.3|118901.3|119097.5|118897.5|119124.8|118963.8|119046.3|118897.5|15
1581066000000|2020-02-07 09:00:00|119097|118897|119100|118900|119115|118960|119050.8|118895.8|25
1581066300000|2020-02-07 09:05:00|119095.8|118895.8|119099.3|118899.3|119099.3|118899.3|119095|118895|25
1581066600000|2020-02-07 09:10:00|119095|118895|119082.3|118882.3|119098.8|118935|119035|118880|13
1581066900000|2020-02-07 09:15:00|119081.3|118881.3|119070|118870|119081.3|118881.3|119070|118870|7
1581067200000|2020-02-07 09:20:00|119025|118925|119020|118920|119085|118930|119005|118860.3|17
1581067500000|2020-02-07 09:25:00|119040|118940|119186|119086|119221|119086|119040|118917.4|109
1581067800000|2020-02-07 09:30:00|119236|119036|119275.8|119075.8|119277.4|119077.4|119236|119036|99
1581068100000|2020-02-07 09:35:00|119299.8|119099.8|119321.8|119121.8|119331|119174|119264|119078.5|104
1581068400000|2020-02-07 09:40:00|119320.8|119120.8|119334|119134|119336|119136|119320.8|119120.8|21
1581068700000|2020-02-07 09:45:00|119335.1|119135.1|119349.8|119249.8|119390.6|119249.8|119285.1|119129.1|39
1581069000000|2020-02-07 09:50:00|119345|119245|119515.3|119315.3|119558.7|119380|119345|119195|224
1581069300000|2020-02-07 09:55:00|119516.2|119316.2|119530.4|119330.4|119542.2|119342.2|119513.8|119313.8|57
1581069600000|2020-02-07 10:00:00|119531.4|119331.4|119510|119310|119552.5|119397.6|119486.9|119295|106
1581069900000|2020-02-07 10:05:00|119508.8|119308.8|119523.8|119323.8|119540|119340|119496.2|119296.2|49
1581070200000|2020-02-07 10:10:00|119525|119325|119556.3|119356.3|119565|119365|119513.8|119313.8|75
1581070500000|2020-02-07 10:15:00|119555.8|119355.8|119495|119295|119556.3|119356.3|119491.8|119291.8|55
1581070800000|2020-02-07 10:20:00|119487.5|119287.5|119460|119260|119487.5|119287.5|119435|119235|25
1581071100000|2020-02-07 10:25:00|119460.8|119260.8|119430|119230|119460.8|119260.8|119430|119230|21
1581071400000|2020-02-07 10:30:00|119440|119240|119470|119270|119497.4|119297.4|119440|119240|25
1581071700000|2020-02-07 10:35:00|119468.7|119268.7|119515|119315|119515|119315|119466.2|119266.2|19
1581072000000|2020-02-07 10:40:00|119492.2|119292.2|119475|119275|119517.5|119360|119446.3|119275|29
1581072300000|2020-02-07 10:45:00|119477.8|119277.8|119470|119270|119508.8|119320|119420|119270|47
1581072600000|2020-02-07 10:50:00|119466.3|119266.3|119470|119270|119470|119270|119455|119255|12
1581072900000|2020-02-07 10:55:00|119466.3|119266.3|119460|119260|119470|119270|119458.8|119258.8|9
1581073200000|2020-02-07 11:00:00|119450|119250|119395|119195|119450|119250|119395|119195|22
1581073500000|2020-02-07 11:05:00|119393.7|119193.7|119391|119191|119395|119195|119390|119190|6
1581073800000|2020-02-07 11:10:00|119409.3|119209.3|119405|119205|119420|119220|119405|119205|19
1581074100000|2020-02-07 11:15:00|119413.3|119213.3|119395|119195|119415|119215|119388.8|119188.8|11
1581074400000|2020-02-07 11:20:00|119403.3|119203.3|119390|119190|119415|119215|119385|119185|13
1581074700000|2020-02-07 11:25:00|119405|119205|119405|119205|119405|119205|119405|119205|1
1581075000000|2020-02-07 11:30:00|119395|119195|119395|119195|119405|119205|119385|119185|11
1581075300000|2020-02-07 11:35:00|119390|119190|119385|119185|119390|119190|119385|119185|2
1581075600000|2020-02-07 11:40:00|119388.8|119188.8|119395|119195|119395|119195|119388.8|119188.8|4
1581075900000|2020-02-07 11:45:00|119390|119190|119395|119195|119395|119195|119390|119190|3
1581076200000|2020-02-07 11:50:00|119396|119196|119400|119200|119407.8|119207.8|119390|119190|66
1581076500000|2020-02-07 11:55:00|119398.3|119198.3|119410|119210|119420|119220|119390|119190|102
1581076800000|2020-02-07 12:00:00|119413.8|119213.8|119426.3|119226.3|119426.3|119226.3|119413.8|119213.8|14
1581077100000|2020-02-07 12:05:00|119435|119235|119435|119235|119435|119235|119435|119235|1
1581077400000|2020-02-07 12:10:00|119440|119240|119430|119230|119440|119240|119430|119230|2
1581077700000|2020-02-07 12:15:00|119472.4|119272.4|119465|119265|119472.4|119272.4|119465|119265|3
1581078000000|2020-02-07 12:20:00|119460|119260|119460|119260|119460|119260|119440|119240|5
1581078300000|2020-02-07 12:25:00|119475|119275|119465|119265|119475|119275|119460|119260|4
1581078600000|2020-02-07 12:30:00|119470|119270|119475|119275|119480|119280|119448.8|119248.8|10
1581078900000|2020-02-07 12:35:00|119480|119280|119475|119275|119480|119280|119467.5|119267.5|4
1581079200000|2020-02-07 12:40:00|119480|119280|119475|119275|119480|119280|119462.5|119262.5|4
1581079500000|2020-02-07 12:45:00|119480|119280|119475|119275|119480|119280|119475|119275|2
1581079800000|2020-02-07 12:50:00|119480|119280|119480|119280|119480|119280|119480|119280|1
1581080100000|2020-02-07 12:55:00|119470|119270|119465|119265|119470|119270|119465|119265|5
1581080400000|2020-02-07 13:00:00|119460|119260|119465|119265|119475|119275|119456.3|119256.3|15
1581080700000|2020-02-07 13:05:00|119459.3|119259.3|119473.8|119273.8|119481.3|119281.3|119450|119250|14
1581081000000|2020-02-07 13:10:00|119481.3|119281.3|119450|119250|119481.3|119281.3|119445|119245|26
1581081300000|2020-02-07 13:15:00|119450.3|119250.3|119450|119250|119451.3|119251.3|119440|119240|14
1581081600000|2020-02-07 13:20:00|119435|119235|119434.4|119234.4|119455|119255|119430|119230|27
1581081900000|2020-02-07 13:25:00|119429.4|119229.4|119420|119220|119434.4|119275|119372.6|119205|38
1581082200000|2020-02-07 13:30:00|119421.3|119221.3|119416.3|119216.3|119437.9|119237.9|119398.8|119198.8|62
1581082500000|2020-02-07 13:35:00|119395|119195|119396.3|119196.3|119431.3|119258.8|119350|119195|15
1581082800000|2020-02-07 13:40:00|119391.3|119191.3|119420|119220|119425|119245|119325|119165|36
1581083100000|2020-02-07 13:45:00|119381.3|119281.3|119495|119295|119495|119313.8|119381.3|119243.8|15
1581083400000|2020-02-07 13:50:00|119505|119305|119475|119275|119505|119305|119465|119265|11
1581083700000|2020-02-07 13:55:00|119465.8|119265.8|119480|119280|119480|119280|119450|119250|13
1581084000000|2020-02-07 14:00:00|119479|119279|119480|119280|119480|119280|119479|119279|2
1581084300000|2020-02-07 14:05:00|119467|119267|119521|119321|119535|119370|119460|119263|31
1581084600000|2020-02-07 14:10:00|119529|119329|119500|119300|119540|119340|119490|119290|52
1581084900000|2020-02-07 14:15:00|119496|119296|119515|119315|119515|119315|119485|119285|16
1581085200000|2020-02-07 14:20:00|119510|119310|119529|119329|119530|119330|119509|119309|8
1581085500000|2020-02-07 14:25:00|119525|119325|119530|119330|119540|119383.5|119480|119325|7
1581085800000|2020-02-07 14:30:00|119536.5|119336.5|119555|119355|119556|119401.5|119483.5|119331.5|26
1581086100000|2020-02-07 14:35:00|119565|119365|119530|119330|119565|119413.5|119465|119315|37
1581086400000|2020-02-07 14:40:00|119482.1|119382.1|119525|119325|119535|119385|119470|119320|14
1581086700000|2020-02-07 14:45:00|119472.1|119372.1|119570|119370|119575.8|119420.7|119460|119310|61
1581087000000|2020-02-07 14:50:00|119575|119375|119576.6|119376.6|119586.8|119445.5|119517|119369.9|35
1581087300000|2020-02-07 14:55:00|119524.1|119424.1|119529|119429|119590.3|119443|119524.1|119380|20
1581087600000|2020-02-07 15:00:00|119570|119370|119621.5|119421.5|119623.5|119449.3|119536.1|119370|23
1581087900000|2020-02-07 15:05:00|119610|119410|119625.5|119425.5|119625.5|119463|119560.5|119398|27
1581088200000|2020-02-07 15:10:00|119627.3|119427.3|119625|119425|119632|119475|119563|119415|20
1581088500000|2020-02-07 15:15:00|119620|119420|119621|119421|119630.5|119483|119563|119414|42
1581088800000|2020-02-07 15:20:00|119620.5|119420.5|119620|119420|119623|119423|119615|119415|10
1581089100000|2020-02-07 15:25:00|119615|119415|119548|119448|119621|119463.3|119548|119396.8|22
1581089400000|2020-02-07 15:30:00|119538|119438|119570.5|119370.5|119588.8|119438|119516|119366.6|34
1581089700000|2020-02-07 15:35:00|119570|119370|119568.8|119368.8|119573|119373|119567|119367|27
1581090000000|2020-02-07 15:40:00|119571.1|119371.1|119510|119310|119571.1|119410.4|119450.5|119305|100
1581090300000|2020-02-07 15:45:00|119460.5|119360.5|119510|119310|119511.5|119365.5|119453|119290|22
1581090600000|2020-02-07 15:50:00|119452.6|119352.6|119476|119276|119506.3|119358|119421.3|119256|27
1581090900000|2020-02-07 15:55:00|119475.5|119275.5|119398.8|119298.8|119479|119314.5|119396.5|119256.1|11
1581091200000|2020-02-07 16:00:00|119400.3|119300.3|119476.1|119276.1|119486.1|119336.1|119395|119253|25
1581091800000|2020-02-07 16:10:00|119481|119281|119431.8|119331.8|119486.1|119341.5|119426.5|119280|20
1581092100000|2020-02-07 16:15:00|119486.1|119286.1|119441.5|119341.5|119491|119341.5|119441.5|119286.1|4
1581092400000|2020-02-07 16:20:00|119440.1|119340.1|119426.5|119326.5|119486.1|119340.1|119426.5|119286.1|5
1581092700000|2020-02-07 16:25:00|119431.5|119331.5|119456.1|119256.1|119476.1|119331.5|119396|119246|13
1581093000000|2020-02-07 16:30:00|119411.5|119311.5|119376.5|119276.5|119470|119316.1|119376.5|119236.1|21
1581093300000|2020-02-07 16:35:00|119391.5|119291.5|119456.1|119256.1|119475|119325|119390.1|119236.1|23
1581093600000|2020-02-07 16:40:00|119456.6|119256.6|119460|119260|119460|119260|119456.1|119256.1|4
1581093900000|2020-02-07 16:45:00|119407|119307|119401.5|119301.5|119466.1|119313.6|119400|119260|18
1581094200000|2020-02-07 16:50:00|119421.5|119321.5|119476.1|119276.1|119476.1|119321.8|119401.5|119260|11
1581094500000|2020-02-07 16:55:00|119423.6|119323.6|119465|119265|119465|119323.6|119414.8|119264.8|4
1581094800000|2020-02-07 17:00:00|119466|119266|119480|119280|119481.5|119281.5|119466|119266|8
1581095100000|2020-02-07 17:05:00|119475|119275|119476.1|119276.1|119476.1|119276.1|119475|119275|2
1581096300000|2020-02-07 17:25:00|119428.5|119328.5|119495|119295|119495|119345|119428.5|119280|13
1581096600000|2020-02-07 17:30:00|119490.9|119290.9|119510|119310|119510|119369.1|119440|119290|31
1581096900000|2020-02-07 17:35:00|119505|119305|119515|119315|119515|119365|119465|119305|4
1581097500000|2020-02-07 17:45:00|119510.9|119310.9|119510|119310|119510.9|119310.9|119510|119310|2
1581097800000|2020-02-07 17:50:00|119457.5|119357.5|119515|119315|119515|119362.9|119457.5|119310|13
1581098100000|2020-02-07 17:55:00|119514.2|119314.2|119510|119310|119514.2|119314.2|119510|119310|2
1581098400000|2020-02-07 18:00:00|119465|119365|119510|119310|119510|119365|119450|119300|14
1581098700000|2020-02-07 18:05:00|119462.5|119362.5|119510|119310|119510|119362.5|119462.5|119310|2
1581099000000|2020-02-07 18:10:00|119477.5|119377.5|119520|119320|119520|119377.5|119465|119315|12
1581099300000|2020-02-07 18:15:00|119465|119365|119525|119325|119535|119378.8|119452.5|119302.5|16
1581099600000|2020-02-07 18:20:00|119472.5|119372.5|119525|119325|119525|119385|119463.5|119313.5|13
1581100200000|2020-02-07 18:30:00|119472.5|119372.5|119520|119320|119520|119372.5|119472.5|119320|2
1581100500000|2020-02-07 18:35:00|119467.5|119367.5|119525|119325|119525|119375|119467.5|119290|15
1581100800000|2020-02-07 18:40:00|119530|119330|119530|119330|119530|119330|119530|119330|1
1581101100000|2020-02-07 18:45:00|119531.7|119331.7|119531.7|119331.7|119531.7|119331.7|119531.7|119331.7|1
1581101400000|2020-02-07 18:50:00|119530|119330|119530|119330|119530|119330|119530|119330|1
1581101700000|2020-02-07 18:55:00|119529.2|119329.2|119530|119330|119540|119390|119480|119325|10
1581102000000|2020-02-07 19:00:00|119529.2|119329.2|119570|119370|119570|119430|119495|119329.2|15
1581102600000|2020-02-07 19:10:00|119523.1|119423.1|119544.7|119444.7|119585.6|119444.7|119522.2|119375|20
1581102900000|2020-02-07 19:15:00|119542.2|119442.2|119527.2|119427.2|119590|119442.2|119527.2|119381|12
1581103200000|2020-02-07 19:20:00|119580|119380|119527.2|119427.2|119581|119434.7|119527.2|119380|35
1581103500000|2020-02-07 19:25:00|119575|119375|119555|119355|119575|119398.2|119498.2|119345.7|6
1581103800000|2020-02-07 19:30:00|119530.2|119330.2|119544.5|119344.5|119544.5|119344.5|119525|119325|8
1581104100000|2020-02-07 19:35:00|119536|119336|119525|119325|119536|119336|119525|119325|7
1581104400000|2020-02-07 19:40:00|119532.8|119332.8|119434.4|119334.4|119532.8|119337.4|119434.4|119276.2|34
1581104700000|2020-02-07 19:45:00|119497|119297|119477.6|119277.6|119522.2|119377.7|119465.4|119277.6|19
1581105000000|2020-02-07 19:50:00|119476.1|119276.1|119512.8|119312.8|119518.8|119349.7|119433.1|119275.6|22
1581105300000|2020-02-07 19:55:00|119517.8|119317.8|119520|119320|119520|119320|119517.8|119317.8|11
1581105600000|2020-02-07 20:00:00|119515|119315|119540.9|119340.9|119540.9|119378.4|119478.4|119315|9
1581105900000|2020-02-07 20:05:00|119488.4|119388.4|119535|119335|119535|119388.4|119485|119320.9|13
1581106200000|2020-02-07 20:10:00|119488.9|119388.9|119540.9|119340.9|119545.9|119397.1|119488.9|119340.9|8
1581106500000|2020-02-07 20:15:00|119540|119340|119460|119260|119540|119378.4|119410.7|119210.7|45
1581106800000|2020-02-07 20:20:00|119455.6|119255.6|119520|119320|119520.5|119320.5|119455|119255|15
1581107100000|2020-02-07 20:25:00|119516.8|119316.8|119520|119320|119522.8|119322.8|119506.2|119306.2|9
1581107400000|2020-02-07 20:30:00|119511.8|119311.8|119494.9|119294.9|119511.8|119311.8|119494.9|119294.9|2
1581107700000|2020-02-07 20:35:00|119491.7|119291.7|119420|119220|119491.7|119305.7|119400|119210.7|36
1581108000000|2020-02-07 20:40:00|119410|119210|119420|119220|119420|119220|119405|119205|12
1581108300000|2020-02-07 20:45:00|119421.3|119221.3|119425|119225|119425|119225|119421.3|119221.3|2
1581300000000|2020-02-10 02:00:00|118922.3|118822.3|118902.8|118802.8|118932.8|118832.8|118862|118762|236
1581300300000|2020-02-10 02:05:00|118904.8|118804.8|118891.8|118791.8|118945.4|118845.4|118875|118775|375
1581300600000|2020-02-10 02:10:00|118890|118790|118849.8|118749.8|118894.8|118794.8|118834.5|118734.5|267
1581300900000|2020-02-10 02:15:00|118847.3|118747.3|118830.3|118730.3|118867.5|118767.5|118797.5|118697.5|293
1581301200000|2020-02-10 02:20:00|118829.5|118729.5|118829.3|118729.3|118835|118735|118802.8|118702.8|238
1581301500000|2020-02-10 02:25:00|118827.3|118727.3|118817|118717|118828.3|118728.3|118753.8|118653.8|265
1581301800000|2020-02-10 02:30:00|118814.3|118714.3|118772|118672|118868|118768|118763.5|118663.5|331
1581302100000|2020-02-10 02:35:00|118771.5|118671.5|118795.5|118695.5|118798.5|118698.5|118731|118631|282
1581302400000|2020-02-10 02:40:00|118795|118695|118794.8|118694.8|118818.8|118718.8|118754|118654|239
1581302700000|2020-02-10 02:45:00|118796|118696|118809.5|118709.5|118832.5|118732.5|118777.8|118677.8|214
1581303000000|2020-02-10 02:50:00|118809|118709|118845|118745|118851.8|118751.8|118809|118709|154
1581303300000|2020-02-10 02:55:00|118843.8|118743.8|118843.5|118743.5|118867.7|118767.7|118819.8|118719.8|192
1581303600000|2020-02-10 03:00:00|118843.8|118743.8|118769.1|118669.1|118852.3|118752.3|118739.7|118639.7|252
1581303900000|2020-02-10 03:05:00|118771.6|118671.6|118800.3|118700.3|118814.8|118714.8|118758.3|118658.3|191
1581304200000|2020-02-10 03:10:00|118800.8|118700.8|118820|118720|118837.8|118737.8|118800.3|118700.3|139
1581304500000|2020-02-10 03:15:00|118820.3|118720.3|118876|118776|118876|118776|118805|118705|166
1581304800000|2020-02-10 03:20:00|118877.8|118777.8|118867.3|118767.3|118886|118786|118860.3|118760.3|212
1581305100000|2020-02-10 03:25:00|118865|118765|118877.8|118777.8|118887.3|118787.3|118844|118744|116
1581305400000|2020-02-10 03:30:00|118877.3|118777.3|118889|118789|118899|118799|118872.5|118772.5|120
1581305700000|2020-02-10 03:35:00|118888.5|118788.5|118877|118777|118891.8|118791.8|118870.5|118770.5|119
1581306000000|2020-02-10 03:40:00|118876.4|118776.4|118794.3|118694.3|118881.3|118781.3|118789.8|118689.8|181
1581306300000|2020-02-10 03:45:00|118793.3|118693.3|118833.8|118733.8|118844.3|118744.3|118768.8|118668.8|116
1581306600000|2020-02-10 03:50:00|118834.3|118734.3|118823.8|118723.8|118845|118745|118820|118720|122
1581306900000|2020-02-10 03:55:00|118824.3|118724.3|118865.3|118765.3|118880|118780|118824.3|118724.3|125
1581307200000|2020-02-10 04:00:00|118867.8|118767.8|118900.3|118800.3|118905|118805|118867.8|118767.8|122
1581307500000|2020-02-10 04:05:00|118904.8|118804.8|118946.7|118846.7|118948.5|118848.5|118900|118800|140
1581307800000|2020-02-10 04:10:00|118946.2|118846.2|118916.8|118816.8|118946.2|118846.2|118898.2|118798.2|147
1581308100000|2020-02-10 04:15:00|118916.3|118816.3|118905|118805|118930|118830|118898.3|118798.3|93
1581308400000|2020-02-10 04:20:00|118904.5|118804.5|118880|118780|118906.5|118806.5|118880|118780|73
1581308700000|2020-02-10 04:25:00|118882.5|118782.5|118907.3|118807.3|118913|118813|118880|118780|49
1581309000000|2020-02-10 04:30:00|118909.8|118809.8|118929.8|118829.8|118935|118835|118909.8|118809.8|56
1581309300000|2020-02-10 04:35:00|118930|118830|118937.8|118837.8|118969.8|118869.8|118929.8|118829.8|162
1581309600000|2020-02-10 04:40:00|118934|118834|118897.5|118797.5|118938.8|118838.8|118893.9|118793.9|132
1581309900000|2020-02-10 04:45:00|118896.5|118796.5|118925.5|118825.5|118930.5|118830.5|118895|118795|111
1581310200000|2020-02-10 04:50:00|118926.5|118826.5|118961.3|118861.3|118971.3|118871.3|118908.8|118808.8|171
1581310500000|2020-02-10 04:55:00|118960.8|118860.8|118933|118833|118980|118880|118909.8|118809.8|203
1581310800000|2020-02-10 05:00:00|118932.5|118832.5|118920|118820|118933|118833|118872.5|118772.5|202
1581311100000|2020-02-10 05:05:00|118920.3|118820.3|118935|118835|118953.3|118853.3|118910.3|118810.3|97
1581311400000|2020-02-10 05:10:00|118934.3|118834.3|118925.8|118825.8|118935|118835|118904|118804|149
1581311700000|2020-02-10 05:15:00|118925|118825|118921.3|118821.3|118934.8|118834.8|118897.3|118797.3|176
1581312000000|2020-02-10 05:20:00|118920.8|118820.8|118819|118719|118921.3|118821.3|118805.5|118705.5|165
1581312300000|2020-02-10 05:25:00|118819.5|118719.5|118807.3|118707.3|118866.8|118766.8|118805|118705|218
1581312600000|2020-02-10 05:30:00|118805|118705|118825|118725|118840.3|118740.3|118804.5|118704.5|129
1581312900000|2020-02-10 05:35:00|118826.8|118726.8|118759.8|118659.8|118830|118730|118759.3|118659.3|114
1581313200000|2020-02-10 05:40:00|118759.3|118659.3|118765|118665|118788.8|118688.8|118743.5|118643.5|159
1581313500000|2020-02-10 05:45:00|118770|118670|118797|118697|118810.8|118710.8|118765|118665|133
1581313800000|2020-02-10 05:50:00|118798|118698|118831.5|118731.5|118836|118736|118797|118697|182
1581314100000|2020-02-10 05:55:00|118831|118731|118818.8|118718.8|118835.5|118735.5|118781.8|118681.8|178
1581314400000|2020-02-10 06:00:00|118819.8|118719.8|118779.5|118679.5|118834|118734|118778|118678|181
1581314700000|2020-02-10 06:05:00|118786.4|118686.4|118792.3|118692.3|118792.8|118692.8|118756.1|118656.1|160
1581315000000|2020-02-10 06:10:00|118793.3|118693.3|118864|118764|118869.3|118769.3|118790|118690|230
1581315300000|2020-02-10 06:15:00|118863.5|118763.5|118715|118615|118875.3|118775.3|118676|118576|324
1581315600000|2020-02-10 06:20:00|118715.5|118615.5|118707.8|118607.8|118743.3|118643.3|118707.3|118607.3|207
1581315900000|2020-02-10 06:25:00|118708.8|118608.8|118708.5|118608.5|118728|118628|118677|118577|267
1581316200000|2020-02-10 06:30:00|118710|118610|118723.8|118623.8|118744.5|118644.5|118708.3|118608.3|59
1581316500000|2020-02-10 06:35:00|118725|118625|118720|118620|118725|118625|118720|118620|4
1581316800000|2020-02-10 06:40:00|118715|118615|118676.7|118576.7|118720|118620|118673.8|118573.8|15
1581317100000|2020-02-10 06:45:00|118676.2|118576.2|118556.5|118456.5|118676.2|118576.2|118556.2|118434.8|64
1581317400000|2020-02-10 06:50:00|118606.5|118406.5|118638.8|118538.8|118642.3|118542.3|118565|118392.3|90
1581317700000|2020-02-10 06:55:00|118635|118535|118610|118510|118642.8|118542.8|118610|118510|43
1581318000000|2020-02-10 07:00:00|118607.3|118507.3|118707.4|118607.4|118732|118625|118596.7|118496.7|82
1581318300000|2020-02-10 07:05:00|118703.7|118603.7|118740.8|118640.8|118740.8|118640.8|118680|118580|79
1581318600000|2020-02-10 07:10:00|118743.3|118643.3|118835|118735|118835.3|118735.3|118742.3|118642.3|128
1581318900000|2020-02-10 07:15:00|118830|118730|118804|118704|118830|118730|118795|118695|65
1581319200000|2020-02-10 07:20:00|118801.8|118701.8|118740|118640|118815|118705.5|118735|118607.5|50
1581319500000|2020-02-10 07:25:00|118723.8|118623.8|118735|118635|118780|118635|118723.8|118572.5|5
1581319800000|2020-02-10 07:30:00|118785|118585|118760|118560|118785|118629.8|118720|118555|11
1581320100000|2020-02-10 07:35:00|118765|118565|118720|118620|118765.3|118620|118720|118565|3
1581320400000|2020-02-10 07:40:00|118705.3|118605.3|118725|118625|118730|118630|118704.5|118604.5|19
1581320700000|2020-02-10 07:45:00|118726.3|118626.3|118795|118595|118813.3|118660|118726.3|118595|12
1581321000000|2020-02-10 07:50:00|118795.3|118595.3|118788.3|118688.3|118795.8|118688.3|118763.3|118595.3|20
1581321300000|2020-02-10 07:55:00|118787.3|118687.3|118804.5|118704.5|118815|118715|118787.3|118687.3|28
1581321600000|2020-02-10 08:00:00|118805|118705|118850.5|118650.5|118850.5|118710|118775|118649.5|25
1581321900000|2020-02-10 08:05:00|118856.5|118656.5|118790|118690|118876.5|118705|118790|118647.4|20
1581322200000|2020-02-10 08:10:00|118794.8|118694.8|118795|118695|118810|118710|118792.5|118692.5|12
1581322500000|2020-02-10 08:15:00|118800|118700|118873|118673|118884.8|118730|118800|118673|10
1581322800000|2020-02-10 08:20:00|118871.5|118671.5|118835.3|118735.3|118910|118760|118817.4|118667.4|51
1581323100000|2020-02-10 08:25:00|118845|118745|118895|118795|118956.5|118800|118845|118702.4|32
1581323400000|2020-02-10 08:30:00|118897.5|118797.5|118875|118775|118930|118800|118870|118715|23
1581323700000|2020-02-10 08:35:00|118872.3|118772.3|118845|118745|118923.4|118775|118835|118685.7|47
1581324000000|2020-02-10 08:40:00|118850|118750|118821.2|118721.2|118871.2|118750|118820|118661.2|33
1581324300000|2020-02-10 08:45:00|118823.8|118723.8|118873.6|118673.6|118911.2|118781.2|118817.8|118656.2|39
1581324600000|2020-02-10 08:50:00|118831.2|118731.2|118830|118730|118831.2|118731.2|118822.5|118722.5|5
1581324900000|2020-02-10 08:55:00|118825|118725|118864.7|118664.7|118864.7|118725|118800.2|118645.2|33
1581325200000|2020-02-10 09:00:00|118866.5|118666.5|118861.5|118661.5|118877.7|118731.2|118808.8|118648.8|47
1581325500000|2020-02-10 09:05:00|118860.5|118660.5|118794.5|118594.5|118861.5|118711.2|118760|118593|33
1581325800000|2020-02-10 09:10:00|118793.5|118593.5|118760|118660|118794|118665|118733.8|118587.8|27
1581326100000|2020-02-10 09:15:00|118750|118650|118770|118670|118802.8|118670|118749.8|118602.3|10
1581326400000|2020-02-10 09:20:00|118780|118680|118830|118630|118840|118680|118780|118630|3
1581326700000|2020-02-10 09:25:00|118840|118640|118821.2|118721.2|118847.5|118721.2|118789.3|118630|19
1581327000000|2020-02-10 09:30:00|118833.5|118733.5|118826.3|118726.3|118833.5|118733.5|118811.2|118711.2|38
1581327300000|2020-02-10 09:35:00|118826.8|118726.8|118817.8|118717.8|118887.9|118740.5|118811.2|118687.9|52
1581327600000|2020-02-10 09:40:00|118818.3|118718.3|118883.8|118683.8|118883.8|118728.8|118817.8|118683.8|13
1581327900000|2020-02-10 09:45:00|118843.8|118743.8|118844.3|118744.3|118920.6|118766|118841.3|118698.3|54
1581328200000|2020-02-10 09:50:00|118846.8|118746.8|118848.8|118748.8|118849.3|118749.3|118838.8|118738.8|39
1581328500000|2020-02-10 09:55:00|118858.3|118758.3|118853.3|118753.3|118858.8|118758.8|118845.3|118745.3|25
1581328800000|2020-02-10 10:00:00|118853.8|118753.8|118880|118680|118900|118753.8|118821.3|118680|24
1581329100000|2020-02-10 10:05:00|118858.8|118658.8|118813.8|118713.8|118875|118716.3|118813.8|118653.8|7
1581329400000|2020-02-10 10:10:00|118811.3|118711.3|118795|118695|118860|118711.3|118783.8|118660|22
1581329700000|2020-02-10 10:15:00|118798.8|118698.8|118860|118660|118860|118698.8|118798.8|118660|2
1581330000000|2020-02-10 10:20:00|118800|118700|118823.8|118623.8|118845|118700|118775|118623.8|11
1581330300000|2020-02-10 10:25:00|118820|118620|118808.8|118608.8|118822.5|118622.5|118808.8|118608.8|13
1581330600000|2020-02-10 10:30:00|118802.3|118602.3|118746.3|118646.3|118802.3|118652.5|118746.3|118600|6
1581330900000|2020-02-10 10:35:00|118801.3|118601.3|118835|118635|118835|118665.8|118743.8|118600|20
1581331200000|2020-02-10 10:40:00|118840|118640|118755|118555|118840|118640|118715|118515|37
1581331500000|2020-02-10 10:45:00|118755.1|118555.1|118780|118580|118795|118595|118755|118555|19
1581331800000|2020-02-10 10:50:00|118775|118575|118707.5|118607.5|118775|118625|118705|118570|6
1581332100000|2020-02-10 10:55:00|118770|118570|118775|118575|118782.5|118610|118695|118544.3|23
1581332400000|2020-02-10 11:00:00|118770|118570|118791.3|118591.3|118791.3|118591.3|118760.8|118560.8|9
1581332700000|2020-02-10 11:05:00|118790.3|118590.3|118790|118590|118790.3|118590.3|118785|118585|8
1581333000000|2020-02-10 11:10:00|118791.3|118591.3|118825|118625|118830|118675|118749.3|118591.3|12
1581333300000|2020-02-10 11:15:00|118830|118630|118830|118630|118830|118630|118830|118630|1
1581333600000|2020-02-10 11:20:00|118840|118640|118835|118635|118850|118650|118835|118635|6
1581334200000|2020-02-10 11:30:00|118832.8|118632.8|118835|118635|118835|118635|118831.3|118631.3|4
1581334500000|2020-02-10 11:35:00|118831.3|118631.3|118814.3|118614.3|118835|118635|118814.3|118614.3|11
1581334800000|2020-02-10 11:40:00|118813.8|118613.8|118813.8|118613.8|118813.8|118613.8|118813.8|118613.8|1
1581335100000|2020-02-10 11:45:00|118765|118565|118800|118600|118812.4|118612.4|118765|118565|10
1581335400000|2020-02-10 11:50:00|118775|118575|118818.8|118618.8|118818.8|118618.8|118775|118575|5
1581335700000|2020-02-10 11:55:00|118825|118625|118825|118625|118825|118625|118825|118625|1
1581336000000|2020-02-10 12:00:00|118782|118582|118825|118625|118835|118693.8|118782|118582|8
1581336300000|2020-02-10 12:05:00|118837.5|118637.5|118835|118635|118850|118710|118780|118625|15
1581336900000|2020-02-10 12:15:00|118830|118630|118790|118690|118830|118695|118790|118630|4
1581337200000|2020-02-10 12:20:00|118800|118700|118790|118690|118850|118710|118790|118647.3|15
1581337500000|2020-02-10 12:25:00|118810|118710|118850|118650|118850|118710|118790|118643.8|18
1581337800000|2020-02-10 12:30:00|118808.8|118708.8|118808.8|118708.8|118808.8|118708.8|118808.8|118708.8|1
1581338400000|2020-02-10 12:40:00|118820|118720|118815|118715|118820|118720|118808.8|118708.8|15
1581338700000|2020-02-10 12:45:00|118825|118725|118830|118730|118830|118730|118825|118725|3
1581339000000|2020-02-10 12:50:00|118820|118720|118830|118730|118875|118730|118820|118670|6
1581339300000|2020-02-10 12:55:00|118833.8|118733.8|118825|118725|118880|118745|118825|118677.8|8
1581339600000|2020-02-10 13:00:00|118830|118730|118845|118745|118847.5|118747.5|118825|118725|7
1581339900000|2020-02-10 13:05:00|118831.3|118731.3|118835|118735|118835|118735|118831.3|118731.3|2
1581340500000|2020-02-10 13:15:00|118836.3|118736.3|118840|118740|118840|118740|118836.3|118736.3|2
1581340800000|2020-02-10 13:20:00|118835|118735|118830|118730|118835|118735|118830|118730|5
1581341100000|2020-02-10 13:25:00|118828.8|118728.8|118810|118710|118828.8|118728.8|118805|118705|17
1581341400000|2020-02-10 13:30:00|118820|118720|118825|118725|118880|118730|118820|118675|8
1581342000000|2020-02-10 13:40:00|118835|118735|118831.9|118731.9|118835|118735|118831.9|118731.9|2
1581342300000|2020-02-10 13:45:00|118886.3|118686.3|118838.8|118738.8|118886.3|118741.3|118831.9|118686.3|9
1581342600000|2020-02-10 13:50:00|118888.8|118688.8|118913.7|118713.7|118913.7|118748.8|118845|118678.8|9
1581342900000|2020-02-10 13:55:00|118890|118790|118890|118790|118930|118790|118875|118730|4
1581343200000|2020-02-10 14:00:00|118940|118740|118940|118740|118940|118788.5|118888.5|118735|7
1581343500000|2020-02-10 14:05:00|118945|118745|119005.5|118805.5|119012|118849|118925|118740|29
1581343800000|2020-02-10 14:10:00|119010.6|118810.6|119020.6|118820.6|119020.6|118847|118938|118788|23
1581344100000|2020-02-10 14:15:00|119023|118823|119004.5|118804.5|119049.5|118897|118942|118794.3|45
1581344400000|2020-02-10 14:20:00|119004|118804|119004|118804|119004|118804|118999.5|118799.5|5
1581344700000|2020-02-10 14:25:00|119014.5|118814.5|118997|118797|119017|118844.5|118942|118792|9
1581345000000|2020-02-10 14:30:00|118998|118798|118980.6|118780.6|119010.6|118852|118952|118775.5|38
1581345300000|2020-02-10 14:35:00|118975.5|118775.5|118977|118777|118980.6|118828.1|118917|118763|17
1581345600000|2020-02-10 14:40:00|118974.5|118774.5|118966.3|118766.3|118977|118818|118912|118763|31
1581345900000|2020-02-10 14:45:00|118961.3|118761.3|118911.5|118811.5|118965.5|118811.5|118906.5|118755.5|7
1581346500000|2020-02-10 14:55:00|118906.6|118806.6|118906.5|118806.5|118961.5|118811.5|118906.5|118746.5|10
1581346800000|2020-02-10 15:00:00|118901.5|118801.5|118891.5|118791.5|118936|118801.5|118856.5|118713.5|30
1581347100000|2020-02-10 15:05:00|118911.5|118811.5|118928.3|118728.3|118951.5|118811.5|118856.5|118724.5|20
1581347400000|2020-02-10 15:10:00|118928.8|118728.8|118960|118760|118960|118801.5|118871.5|118726.6|19
1581347700000|2020-02-10 15:15:00|118950|118750|118950|118750|118965|118815|118885|118735.1|18
1581348000000|2020-02-10 15:20:00|118945|118745|118960|118760|118980|118830|118900|118741.2|33
1581348300000|2020-02-10 15:25:00|118970|118770|118943.6|118743.6|118970|118810|118898.5|118743.6|8
1581348600000|2020-02-10 15:30:00|118888.5|118788.5|118926.5|118726.5|118933.6|118788.5|118843.5|118721|21
1581348900000|2020-02-10 15:35:00|118930.5|118730.5|118923.6|118723.6|118930.5|118730.5|118916|118716|9
1581349200000|2020-02-10 15:40:00|118918.5|118718.5|118923.6|118723.6|118931|118793.5|118873.6|118718.5|13
1581349500000|2020-02-10 15:45:00|118928.5|118728.5|118912|118712|118932|118732|118912|118712|6
1581349800000|2020-02-10 15:50:00|118906.5|118706.5|118873.5|118773.5|118933.6|118793.5|118873.5|118706.5|18
1581350100000|2020-02-10 15:55:00|118878.5|118778.5|118888.5|118788.5|118938.5|118793.5|118873.5|118716.8|36
1581350400000|2020-02-10 16:00:00|118883.5|118783.5|118948.5|118748.5|118963.6|118808.5|118878.5|118728|25
1581350700000|2020-02-10 16:05:00|118908.5|118808.5|118943.6|118743.6|118949.8|118808.5|118888.5|118738.5|10
1581351000000|2020-02-10 16:10:00|118938.5|118738.5|118878.5|118778.5|118938.5|118783.6|118868.5|118718.5|16
1581351300000|2020-02-10 16:15:00|118923.5|118723.5|118930.1|118730.1|118930.1|118776.3|118863.5|118716.5|17
1581351600000|2020-02-10 16:20:00|118926.3|118726.3|118923.7|118723.7|118930.5|118730.5|118921|118721|8
1581351900000|2020-02-10 16:25:00|118916.5|118716.5|118910.5|118710.5|118945|118795|118879.6|118710.5|44
1581352200000|2020-02-10 16:30:00|118906.2|118706.2|118898.7|118698.7|118906.2|118751.2|118821.3|118671.3|31
1581352500000|2020-02-10 16:35:00|118849.9|118749.9|118881.3|118681.3|118898.7|118751.2|118827.3|118677.3|18
1581352800000|2020-02-10 16:40:00|118831.2|118731.2|118896.2|118696.2|118911.3|118751.2|118831.2|118681.3|22
1581353100000|2020-02-10 16:45:00|118891.3|118691.3|118826.2|118726.2|118891.3|118726.2|118826.2|118681.2|5
1581353400000|2020-02-10 16:50:00|118871.2|118671.2|118886.2|118686.2|118886.2|118736.2|118826.2|118671.2|6
1581353700000|2020-02-10 16:55:00|118891.2|118691.2|118886.2|118686.2|118891.2|118731.2|118831.2|118686.2|6
1581354000000|2020-02-10 17:00:00|118838.5|118738.5|118838.5|118738.5|118883.6|118743.5|118833.6|118681.8|9
1581354300000|2020-02-10 17:05:00|118839|118739|118890|118690|118890|118739|118838.5|118683.6|6
1581354600000|2020-02-10 17:10:00|118855|118755|118890|118690|118890|118755|118840|118690|3
1581355500000|2020-02-10 17:25:00|118850|118750|118895|118695|118905|118755|118845|118690|10
1581355800000|2020-02-10 17:30:00|118905|118705|118896.5|118696.5|118905|118705|118895|118695|6
1581356100000|2020-02-10 17:35:00|118849.5|118749.5|118896.5|118696.5|118897|118749.5|118847.5|118696.5|7
1581356400000|2020-02-10 17:40:00|118844.3|118744.3|118844.3|118744.3|118844.3|118744.3|118844.3|118744.3|1
1581356700000|2020-02-10 17:45:00|118843.1|118743.1|118844.9|118744.9|118844.9|118744.9|118839.3|118739.3|4
1581357000000|2020-02-10 17:50:00|118908.4|118708.4|118849.9|118749.9|118908.4|118759.9|118849.9|118703.4|4
1581357300000|2020-02-10 17:55:00|118855.9|118755.9|118903.6|118703.6|118914.9|118756.9|118855.6|118701.1|13
1581357600000|2020-02-10 18:00:00|118907.4|118707.4|118905.8|118705.8|118914.4|118714.4|118899.9|118699.9|9
1581357900000|2020-02-10 18:05:00|118897.7|118697.7|118897.7|118697.7|118901.1|118701.1|118896.1|118696.1|5
1581358200000|2020-02-10 18:10:00|118895.8|118695.8|118904.9|118704.9|118904.9|118754.9|118854.9|118691.1|5
1581358500000|2020-02-10 18:15:00|118905.8|118705.8|118907.2|118707.2|118907.2|118707.2|118905.8|118705.8|4
1581358800000|2020-02-10 18:20:00|118907.7|118707.7|118907.7|118707.7|118907.7|118707.7|118907.7|118707.7|1
1581359700000|2020-02-10 18:35:00|118912.9|118712.9|118912.9|118712.9|118912.9|118712.9|118912.9|118712.9|1
1581360000000|2020-02-10 18:40:00|118917.1|118717.1|118912|118712|118917.1|118717.1|118907|118707|4
1581360300000|2020-02-10 18:45:00|118907|118707|118900|118700|118912.9|118712.9|118898.4|118698.4|7
1581361200000|2020-02-10 19:00:00|118861.5|118761.5|118910|118710|118910|118770|118860|118700|10
1581361500000|2020-02-10 19:05:00|118905|118705|118890|118690|118905|118739.4|118825|118682.8|23
1581363000000|2020-02-10 19:30:00|118886.6|118686.6|118920|118720|118920|118720|118886.6|118686.6|14
1581363300000|2020-02-10 19:35:00|118925|118725|118920|118720|118925|118725|118920|118720|2
1581363600000|2020-02-10 19:40:00|118925|118725|118930|118730|118935|118735|118924.8|118724.8|10
1581363900000|2020-02-10 19:45:00|118906.7|118706.7|118920|118720|118930|118730|118905|118705|9
1581364200000|2020-02-10 19:50:00|118915|118715|118906.2|118706.2|118924.8|118774.8|118850|118700|26
1581364500000|2020-02-10 19:55:00|118900|118700|118900|118700|118900|118700|118900|118700|1
1581364800000|2020-02-10 20:00:00|118900.1|118700.1|118895.3|118695.3|118900.5|118700.5|118895.3|118695.3|5
1581365700000|2020-02-10 20:15:00|118895|118695|118885.3|118685.3|118900|118700|118885.3|118685.3|11
1581366000000|2020-02-10 20:20:00|118890.8|118690.8|118895.3|118695.3|118895.3|118695.3|118890.8|118690.8|2
1581366300000|2020-02-10 20:25:00|118892.9|118692.9|118892.9|118692.9|118892.9|118692.9|118892.9|118692.9|1
1581366600000|2020-02-10 20:30:00|118895.3|118695.3|118895.3|118695.3|118895.3|118695.3|118885.3|118685.3|10
1581366900000|2020-02-10 20:35:00|118895.2|118695.2|118890|118690|118895.2|118695.2|118890|118690|3
1581367200000|2020-02-10 20:40:00|118895.1|118695.1|118875|118675|118895.3|118695.3|118875|118675|10
1581367500000|2020-02-10 20:45:00|118833.3|118733.3|118885.3|118685.3|118885.3|118740.8|118833.3|118685.3|5
1581367800000|2020-02-10 20:50:00|118885.2|118685.2|118880|118680|118885.2|118685.2|118880|118680|3
1581368100000|2020-02-10 20:55:00|118875.8|118675.8|118880.5|118680.5|118880.5|118680.5|118870|118670|6
1581386400000|2020-02-11 02:00:00|118363.4|118263.4|118379.8|118279.8|118379.8|118279.8|118338.3|118238.3|180
1581386700000|2020-02-11 02:05:00|118378.8|118278.8|118380.8|118280.8|118412|118312|118370|118270|225
1581387000000|2020-02-11 02:10:00|118380|118280|118468.3|118368.3|118489.5|118389.5|118371.8|118271.8|249
1581387300000|2020-02-11 02:15:00|118468.8|118368.8|118460.3|118360.3|118507.5|118407.5|118454.8|118354.8|260
1581387600000|2020-02-11 02:20:00|118459.8|118359.8|118421.8|118321.8|118480.5|118380.5|118408.3|118308.3|265
1581387900000|2020-02-11 02:25:00|118421.5|118321.5|118429.5|118329.5|118429.5|118329.5|118401.8|118301.8|146
1581388200000|2020-02-11 02:30:00|118430|118330|118415|118315|118443.3|118343.3|118410.8|118310.8|208
1581388500000|2020-02-11 02:35:00|118414.3|118314.3|118339.5|118239.5|118420.3|118320.3|118334.5|118234.5|141
1581388800000|2020-02-11 02:40:00|118335|118235|118330|118230|118335|118235|118288.5|118188.5|154
1581389100000|2020-02-11 02:45:00|118331|118231|118333|118233|118343.7|118243.7|118311|118211|134
1581389400000|2020-02-11 02:50:00|118332|118232|118335.8|118235.8|118344.2|118244.2|118329.3|118229.3|89
1581389700000|2020-02-11 02:55:00|118335|118235|118336|118236|118362.3|118262.3|118330|118230|125
1581390000000|2020-02-11 03:00:00|118335.5|118235.5|118308.3|118208.3|118341.5|118241.5|118290.3|118190.3|199
1581390300000|2020-02-11 03:05:00|118308.8|118208.8|118267.8|118167.8|118318.5|118218.5|118261.3|118161.3|135
1581390600000|2020-02-11 03:10:00|118266.3|118166.3|118301.5|118201.5|118312.5|118212.5|118262.8|118162.8|172
1581390900000|2020-02-11 03:15:00|118301|118201|118349.3|118249.3|118354.8|118254.8|118299.8|118199.8|200
1581391200000|2020-02-11 03:20:00|118349.8|118249.8|118348.8|118248.8|118359.3|118259.3|118339.8|118239.8|116
1581391500000|2020-02-11 03:25:00|118347.3|118247.3|118374.3|118274.3|118379.8|118279.8|118347.3|118247.3|67
1581391800000|2020-02-11 03:30:00|118372.8|118272.8|118409.8|118309.8|118411|118311|118363.3|118263.3|123
1581392100000|2020-02-11 03:35:00|118407.3|118307.3|118399.3|118299.3|118410.3|118310.3|118393|118293|71
1581392400000|2020-02-11 03:40:00|118400.8|118300.8|118403|118303|118427|118327|118400.8|118300.8|45
1581392700000|2020-02-11 03:45:00|118402.5|118302.5|118386.5|118286.5|118411|118311|118385.3|118285.3|63
1581393000000|2020-02-11 03:50:00|118388|118288|118352.5|118252.5|118389.8|118289.8|118351.5|118251.5|128
1581393300000|2020-02-11 03:55:00|118352|118252|118392.5|118292.5|118392.5|118292.5|118351.5|118251.5|80
1581393600000|2020-02-11 04:00:00|118395|118295|118397|118297|118414.5|118314.5|118392|118292|90
1581393900000|2020-02-11 04:05:00|118397.5|118297.5|118374.3|118274.3|118409|118309|118374.3|118274.3|46
1581394200000|2020-02-11 04:10:00|118376.3|118276.3|118366.8|118266.8|118379.3|118279.3|118345.3|118245.3|103
1581394500000|2020-02-11 04:15:00|118366.3|118266.3|118403.3|118303.3|118404.8|118304.8|118360|118260|153
1581394800000|2020-02-11 04:20:00|118401.8|118301.8|118399.3|118299.3|118420.8|118320.8|118394.3|118294.3|93
1581395100000|2020-02-11 04:25:00|118402.8|118302.8|118424.5|118324.5|118424.5|118324.5|118398.3|118298.3|84
1581395400000|2020-02-11 04:30:00|118425.5|118325.5|118461|118361|118475|118375|118425|118325|150
1581395700000|2020-02-11 04:35:00|118461.5|118361.5|118462|118362|118477|118377|118452|118352|144
1581396000000|2020-02-11 04:40:00|118462.5|118362.5|118420.8|118320.8|118462.5|118362.5|118420.8|118320.8|110
1581396300000|2020-02-11 04:45:00|118421|118321|118352|118252|118424.3|118324.3|118344|118244|160
1581396600000|2020-02-11 04:50:00|118351.5|118251.5|118361.8|118261.8|118382.3|118282.3|118342|118242|133
1581396900000|2020-02-11 04:55:00|118360.3|118260.3|118327.3|118227.3|118360.3|118260.3|118300.8|118200.8|162
1581397200000|2020-02-11 05:00:00|118327.8|118227.8|118327.3|118227.3|118357.3|118257.3|118307.3|118207.3|153
1581397500000|2020-02-11 05:05:00|118327.8|118227.8|118341.8|118241.8|118345.8|118245.8|118317.8|118217.8|113
1581397800000|2020-02-11 05:10:00|118343.8|118243.8|118367.8|118267.8|118367.8|118267.8|118338.3|118238.3|121
1581398100000|2020-02-11 05:15:00|118366.5|118266.5|118328.8|118228.8|118367.3|118267.3|118311.2|118211.2|125
1581398400000|2020-02-11 05:20:00|118328.3|118228.3|118361|118261|118363|118263|118324.5|118224.5|114
1581398700000|2020-02-11 05:25:00|118361.5|118261.5|118327.5|118227.5|118361.5|118261.5|118325.4|118225.4|94
1581399000000|2020-02-11 05:30:00|118328.5|118228.5|118328|118228|118346.3|118246.3|118318.8|118218.8|176
1581399300000|2020-02-11 05:35:00|118327.5|118227.5|118309|118209|118332.5|118232.5|118302|118202|102
1581399600000|2020-02-11 05:40:00|118312|118212|118327|118227|118331|118231|118302|118202|113
1581399900000|2020-02-11 05:45:00|118327.5|118227.5|118236.5|118136.5|118331.5|118231.5|118220|118120|243
1581400200000|2020-02-11 05:50:00|118235.5|118135.5|118235.5|118135.5|118278.5|118178.5|118229|118129|223
1581400500000|2020-02-11 05:55:00|118235|118135|118115.5|118015.5|118236.5|118136.5|118115|118015|387
1581400800000|2020-02-11 06:00:00|118115|118015|118107|118007|118144|118044|118080|117980|276
1581401100000|2020-02-11 06:05:00|118107.5|118007.5|118077.5|117977.5|118131.7|118031.7|118062.5|117962.5|239
1581401400000|2020-02-11 06:10:00|118078|117978|118130.3|118030.3|118136.8|118036.8|118078|117978|210
1581401700000|2020-02-11 06:15:00|118134.8|118034.8|118170|118070|118178.3|118078.3|118134.8|118034.8|162
1581402000000|2020-02-11 06:20:00|118167|118067|118162.8|118062.8|118168|118068|118106.4|118006.4|191
1581402300000|2020-02-11 06:25:00|118162.5|118062.5|118144|118044|118166.5|118066.5|118128.8|118028.8|166
1581402600000|2020-02-11 06:30:00|118145|118045|118141|118041|118151|118051|118115|118015|90
1581402900000|2020-02-11 06:35:00|118143.5|118043.5|118179.5|118079.5|118182.5|118082.5|118141|118041|30
1581403200000|2020-02-11 06:40:00|118184.5|118084.5|118175|118075|118213.7|118113.7|118175|118075|41
1581403500000|2020-02-11 06:45:00|118170|118070|118160|118060|118170|118070|118160|118060|11
1581403800000|2020-02-11 06:50:00|118159.5|118059.5|118175|118075|118180|118080|118137.5|118037.5|23
1581404100000|2020-02-11 06:55:00|118180|118080|118201.3|118101.3|118203|118103|118180|118080|22
1581404400000|2020-02-11 07:00:00|118200.8|118100.8|118250|118150|118250|118150|118198.3|118098.3|39
1581404700000|2020-02-11 07:05:00|118265|118165|118273.5|118173.5|118285.5|118185.5|118250|118150|45
1581405000000|2020-02-11 07:10:00|118274.5|118174.5|118286|118186|118286|118186|118267.3|118167.3|55
1581405300000|2020-02-11 07:15:00|118291|118191|118295|118195|118310|118210|118278.8|118178.8|52
1581405600000|2020-02-11 07:20:00|118301.8|118201.8|118288.8|118188.8|118301.8|118201.8|118288.8|118188.8|7
1581405900000|2020-02-11 07:25:00|118278.8|118178.8|118220|118120|118309.8|118178.8|118215|118066.8|41
1581406200000|2020-02-11 07:30:00|118224.8|118124.8|118327.3|118227.3|118333.3|118233.3|118220|118069|73
1581406500000|2020-02-11 07:35:00|118329.3|118229.3|118316.7|118216.7|118335.5|118235.5|118305|118205|59
1581406800000|2020-02-11 07:40:00|118316.2|118216.2|118315|118215|118351.2|118231|118296.7|118151.2|78
1581407100000|2020-02-11 07:45:00|118320|118220|118290|118190|118370.5|118231|118274|118134.5|60
1581407400000|2020-02-11 07:50:00|118290.5|118190.5|118325|118125|118325|118191|118259|118120|32
1581407700000|2020-02-11 07:55:00|118275|118175|118240|118140|118340|118178.8|118240|118129.8|27
1581408000000|2020-02-11 08:00:00|118277.4|118077.4|118220|118120|118282.4|118132.4|118192.8|118034.8|31
1581408300000|2020-02-11 08:05:00|118277.4|118077.4|118265|118165|118301.3|118180|118220|118077.4|28
1581408600000|2020-02-11 08:10:00|118295|118095|118325|118125|118325|118175|118250|118095|13
1581408900000|2020-02-11 08:15:00|118275|118175|118306.2|118206.2|118310|118210|118275|118175|23
1581409200000|2020-02-11 08:20:00|118311.2|118211.2|118365.6|118165.6|118370.6|118226.2|118303.7|118160.6|18
1581409500000|2020-02-11 08:25:00|118315.6|118215.6|118303.8|118203.8|118365.6|118235.6|118298.8|118165.6|22
1581409800000|2020-02-11 08:30:00|118298.8|118198.8|118296.2|118196.2|118303.8|118203.8|118293.8|118193.8|8
1581410100000|2020-02-11 08:35:00|118301.2|118201.2|118278.7|118178.7|118301.2|118201.2|118278.7|118178.7|11
1581410400000|2020-02-11 08:40:00|118271.2|118171.2|118285|118185|118285|118185|118271.2|118171.2|4
1581410700000|2020-02-11 08:45:00|118295|118195|118299.4|118199.4|118365|118210|118280|118143.8|18
1581411000000|2020-02-11 08:50:00|118304.4|118204.4|118299.4|118199.4|118304.4|118204.4|118294.1|118194.1|8
1581411300000|2020-02-11 08:55:00|118301.4|118201.4|118391|118191|118391|118236.2|118298.7|118187.9|46
1581411600000|2020-02-11 09:00:00|118331.2|118231.2|118380|118280|118408.3|118280|118321.4|118197.6|66
1581411900000|2020-02-11 09:05:00|118385.6|118285.6|118431.7|118231.7|118463|118319.2|118380|118222.4|25
1581412200000|2020-02-11 09:10:00|118378|118278|118400|118300|118400|118300|118370|118270|17
1581412500000|2020-02-11 09:15:00|118395|118295|118422.4|118222.4|118424.2|118300|118360|118222.4|20
1581412800000|2020-02-11 09:20:00|118421.2|118221.2|118350|118250|118422.4|118270.8|118340|118205|23
1581413100000|2020-02-11 09:25:00|118349.8|118249.8|118340|118240|118349.8|118249.8|118340|118240|3
1581413400000|2020-02-11 09:30:00|118335|118235|118345|118245|118381|118245|118321.2|118173.4|35
1581413700000|2020-02-11 09:35:00|118350|118250|118340|118240|118424.8|118270.3|118335|118224.8|21
1581414000000|2020-02-11 09:40:00|118345|118245|118395|118295|118420|118300|118345|118220|7
1581414300000|2020-02-11 09:45:00|118400|118300|118390|118290|118405|118305|118385|118285|19
1581414600000|2020-02-11 09:50:00|118387.8|118287.8|118380|118280|118420|118287.8|118355|118208.3|11
1581414900000|2020-02-11 09:55:00|118380.3|118280.3|118360|118260|118380.3|118280.3|118355|118255|13
1581415200000|2020-02-11 10:00:00|118350|118250|118345|118245|118350|118250|118345|118245|2
1581415500000|2020-02-11 10:05:00|118346.3|118246.3|118380|118280|118385|118285|118346.3|118246.3|7
1581415800000|2020-02-11 10:10:00|118375|118275|118380|118280|118402.4|118302.4|118370|118270|16
1581416100000|2020-02-11 10:15:00|118370|118270|118445|118245|118445|118285|118370|118233.8|6
1581416400000|2020-02-11 10:20:00|118449.3|118249.3|118400|118300|118449.3|118305|118400|118242.5|5
1581416700000|2020-02-11 10:25:00|118405|118305|118450|118250|118450|118305|118395|118250|4
1581417000000|2020-02-11 10:30:00|118400|118300|118400|118300|118405|118305|118400|118300|3
1581417300000|2020-02-11 10:35:00|118390|118290|118390|118290|118400|118300|118390|118290|4
1581417600000|2020-02-11 10:40:00|118382.5|118282.5|118390|118290|118416.3|118290|118370|118216.3|8
1581417900000|2020-02-11 10:45:00|118382.5|118282.5|118375|118275|118417.5|118285|118357.4|118215|19
1581418500000|2020-02-11 10:55:00|118380|118280|118405.3|118305.3|118410|118310|118380|118280|19
1581418800000|2020-02-11 11:00:00|118415|118315|118410|118310|118415|118315|118393.8|118293.8|18
1581419100000|2020-02-11 11:05:00|118415|118315|118415|118315|118415|118315|118415|118315|1
1581419400000|2020-02-11 11:10:00|118419.8|118319.8|118420|118320|118430|118330|118415|118315|14
1581419700000|2020-02-11 11:15:00|118425|118325|118430|118330|118430|118330|118417.5|118317.5|10
1581420300000|2020-02-11 11:25:00|118425.5|118325.5|118455|118255|118461.4|118325.5|118412.8|118255|8
1581421200000|2020-02-11 11:40:00|118410|118310|118455|118255|118455|118310|118410|118255|2
1581421500000|2020-02-11 11:45:00|118405|118305|118408.8|118308.8|118460|118310|118386.3|118255|24
1581421800000|2020-02-11 11:50:00|118400.1|118300.1|118413.8|118313.8|118413.8|118313.8|118398.8|118298.8|9
1581422100000|2020-02-11 11:55:00|118403.8|118303.8|118418.8|118318.8|118463.8|118323.8|118383.8|118233.8|20
1581422400000|2020-02-11 12:00:00|118423.8|118323.8|118423.8|118323.8|118423.8|118323.8|118416.3|118316.3|3
1581422700000|2020-02-11 12:05:00|118428.8|118328.8|118433.7|118333.7|118471.8|118336.2|118423.6|118266.8|15
1581423000000|2020-02-11 12:10:00|118431.2|118331.2|118456.2|118356.2|118511.2|118361.2|118430.6|118298.7|41
1581423300000|2020-02-11 12:15:00|118443.9|118343.9|118471.2|118271.2|118473.8|118358.8|118441.3|118271.2|11
1581423600000|2020-02-11 12:20:00|118411.2|118311.2|118411.2|118311.2|118411.2|118311.2|118411.2|118311.2|1
1581423900000|2020-02-11 12:25:00|118412.6|118312.6|118411.2|118311.2|118424.9|118324.9|118401.2|118301.2|7
1581424200000|2020-02-11 12:30:00|118406.9|118306.9|118371.2|118271.2|118433.7|118306.9|118366.2|118221.2|28
1581424500000|2020-02-11 12:35:00|118376.2|118276.2|118367.5|118267.5|118376.2|118276.2|118367.5|118267.5|4
1581424800000|2020-02-11 12:40:00|118375|118275|118370|118270|118375|118275|118370|118270|2
1581425100000|2020-02-11 12:45:00|118360|118260|118370|118270|118370|118270|118360|118260|4
1581425400000|2020-02-11 12:50:00|118337.4|118237.4|118410|118210|118410|118270|118337.4|118187.4|10
1581425700000|2020-02-11 12:55:00|118350|118250|118435|118235|118435|118255|118350|118200|7
1581426000000|2020-02-11 13:00:00|118440|118240|118375|118275|118440|118275|118375|118240|2
1581426300000|2020-02-11 13:05:00|118367.5|118267.5|118375|118275|118380|118280|118365|118265|6
1581426600000|2020-02-11 13:10:00|118385|118285|118395|118295|118435|118300|118385|118235|6
1581426900000|2020-02-11 13:15:00|118390|118290|118385|118285|118390|118290|118385|118285|2
1581427200000|2020-02-11 13:20:00|118445|118245|118445|118245|118445|118245|118445|118245|1
1581427500000|2020-02-11 13:25:00|118395|118295|118400|118300|118400|118300|118395|118295|2
1581427800000|2020-02-11 13:30:00|118390|118290|118388.8|118288.8|118455|118295|118380|118245|11
1581428100000|2020-02-11 13:35:00|118383.8|118283.8|118418.8|118218.8|118428.8|118288.8|118378.8|118218.8|12
1581428400000|2020-02-11 13:40:00|118413.8|118213.8|118353.8|118253.8|118413.8|118273.8|118353.8|118213.8|4
1581428700000|2020-02-11 13:45:00|118383.8|118283.8|118418.8|118218.8|118418.8|118283.8|118383.8|118218.8|2
1581429000000|2020-02-11 13:50:00|118413.8|118213.8|118408.8|118208.8|118413.8|118213.8|118408.8|118208.8|2
1581429300000|2020-02-11 13:55:00|118395.7|118195.7|118398.8|118198.8|118416.3|118268.8|118340.2|118193.2|14
1581429600000|2020-02-11 14:00:00|118398.9|118198.9|118388|118188|118418.9|118268.9|118333|118186.4|35
1581429900000|2020-02-11 14:05:00|118378|118178|118191.7|118091.7|118378|118215|118189.7|118045.2|72
1581430200000|2020-02-11 14:10:00|118182.7|118082.7|118214.7|118014.7|118230|118084.7|118118.7|117975.7|35
1581430500000|2020-02-11 14:15:00|118217.2|118017.2|118139.7|118039.7|118217.2|118067.7|118134.7|117988.7|38
1581430800000|2020-02-11 14:20:00|118138.5|118038.5|118185|117985|118195.2|118051|118110.7|117963.2|31
1581431100000|2020-02-11 14:25:00|118132|118032|118250|118050|118255|118105|118125|117975|67
1581431400000|2020-02-11 14:30:00|118201.5|118101.5|118220|118120|118286.8|118138|118201.5|118055|55
1581431700000|2020-02-11 14:35:00|118270|118070|118290.5|118090.5|118296.8|118149.3|118210|118060|71
1581432000000|2020-02-11 14:40:00|118233|118133|118217.3|118117.3|118296.8|118148|118215|118065|44
1581432300000|2020-02-11 14:45:00|118265|118065|118270|118070|118275|118125|118208.5|118055|38
1581432600000|2020-02-11 14:50:00|118215|118115|118208.5|118108.5|118270|118120|118208.5|118060|15
1581432900000|2020-02-11 14:55:00|118203.5|118103.5|118245|118045|118260|118110|118200|118040|20
1581433200000|2020-02-11 15:00:00|118250|118050|118145|118045|118250|118097|118130|117980|47
1581433500000|2020-02-11 15:05:00|118195|117995|118195|117995|118200|118055|118140|117990|46
1581433800000|2020-02-11 15:10:00|118199.5|117999.5|118180|117980|118210|118060|118136|117980|18
1581434100000|2020-02-11 15:15:00|118137|118037|118170|117970|118195|118045|118087.3|117935|78
1581434400000|2020-02-11 15:20:00|118116|118016|118182|117982|118182|118020|118075|117935|49
1581434700000|2020-02-11 15:25:00|118181.5|117981.5|118185|117985|118190.7|118038.2|118138.2|117975|16
1581435000000|2020-02-11 15:30:00|118133.5|118033.5|118189.5|117989.5|118195|118045|118130|117980|20
1581435300000|2020-02-11 15:35:00|118137|118037|118137|118037|118193.3|118042|118127|117978.5|19
1581435600000|2020-02-11 15:40:00|118184.5|117984.5|118137|118037|118189.5|118037|118132|117983.3|7
1581435900000|2020-02-11 15:45:00|118139.5|118039.5|118147|118047|118216.3|118063.3|118139.5|117993.3|28
1581436200000|2020-02-11 15:50:00|118190|117990|118195|117995|118195|117995|118185|117985|10
1581436500000|2020-02-11 15:55:00|118193.8|117993.8|118167|118067|118215|118074.5|118150|117988.5|33
1581436800000|2020-02-11 16:00:00|118162|118062|118197.9|117997.9|118214.5|118067|118138.1|117988.1|26
1581437100000|2020-02-11 16:05:00|118201.4|118001.4|118137|118037|118204.1|118037.1|118132.1|117986.2|17
1581437400000|2020-02-11 16:10:00|118190|117990|118183.5|117983.5|118190|118037|118137|117983.5|6
1581437700000|2020-02-11 16:15:00|118140|118040|118183.5|117983.5|118190|118040|118140|117983.5|4
1581438000000|2020-02-11 16:20:00|118140|118040|118190|117990|118190|118040|118140|117990|2
1581438300000|2020-02-11 16:25:00|118189|117989|118200|118000|118200|118050|118142|117988.5|12
1581438600000|2020-02-11 16:30:00|118152.5|118052.5|118215|118015|118215|118066.1|118150|117995|17
1581438900000|2020-02-11 16:35:00|118213.5|118013.5|118235|118035|118239.5|118088.2|118156|118003.5|34
1581439200000|2020-02-11 16:40:00|118188.2|118088.2|118259.5|118059.5|118300.5|118142|118188.2|118040|28
1581439500000|2020-02-11 16:45:00|118241.5|118041.5|118231.5|118031.5|118266.5|118121.5|118206.5|118031.5|14
1581439800000|2020-02-11 16:50:00|118243.5|118043.5|118233|118033|118243.5|118043.5|118231.5|118031.5|4
1581440100000|2020-02-11 16:55:00|118226.5|118026.5|118292|118092|118301.5|118123|118180.2|118026.5|29
1581440400000|2020-02-11 17:00:00|118293|118093|118253.5|118053.5|118297|118133|118197|118050|33
1581440700000|2020-02-11 17:05:00|118206|118106|118207|118107|118255|118109.5|118206|118053.5|11
1581441000000|2020-02-11 17:10:00|118254.5|118054.5|118219.5|118019.5|118254.5|118092|118166.9|118016|66
1581441300000|2020-02-11 17:15:00|118236|118036|118240|118040|118242.8|118042.8|118233.3|118033.3|14
1581441600000|2020-02-11 17:20:00|118229.5|118029.5|118226.3|118026.3|118229.5|118029.5|118226.3|118026.3|2
1581441900000|2020-02-11 17:25:00|118219.3|118019.3|118263.5|118063.5|118263.5|118112.5|118172.5|118017|29
1581442200000|2020-02-11 17:30:00|118264.3|118064.3|118244.5|118044.5|118265|118115|118215|118044.5|15
1581442500000|2020-02-11 17:35:00|118197|118097|118244.5|118044.5|118254.6|118104.6|118197|118044.5|6
1581442800000|2020-02-11 17:40:00|118240|118040|118235|118035|118240|118040|118235|118035|2
1581443100000|2020-02-11 17:45:00|118193.5|118093.5|118250|118050|118254.5|118104.5|118193.5|118043.5|9
1581443400000|2020-02-11 17:50:00|118254.5|118054.5|118250|118050|118254.5|118054.5|118250|118050|2
1581443700000|2020-02-11 17:55:00|118254.5|118054.5|118240|118040|118255|118055|118240|118040|3
1581444000000|2020-02-11 18:00:00|118239.1|118039.1|118264.5|118064.5|118265|118122.8|118207.8|118039.1|15
1581444300000|2020-02-11 18:05:00|118212|118112|118254.5|118054.5|118254.5|118112|118207.8|118049.5|7
1581444600000|2020-02-11 18:10:00|118200.3|118100.3|118244.5|118044.5|118244.5|118100.3|118182.8|118033.6|14
1581445500000|2020-02-11 18:25:00|118240|118040|118187.8|118087.8|118240|118087.8|118187.8|118040|2
1581446400000|2020-02-11 18:40:00|118192.8|118092.8|118240|118040|118256|118102.8|118185|118035|15
1581446700000|2020-02-11 18:45:00|118240.5|118040.5|118250.3|118050.3|118250.3|118102.8|118184.5|118033.2|43
1581447000000|2020-02-11 18:50:00|118202.8|118102.8|118275|118075|118275|118127.1|118202.8|118053.8|19
1581447600000|2020-02-11 19:00:00|118274|118074|118218.4|118118.4|118274|118119.4|118218.4|118069.9|10
1581447900000|2020-02-11 19:05:00|118218.9|118118.9|118295|118095|118298.4|118148.4|118218.9|118069.9|21
1581448200000|2020-02-11 19:10:00|118293.4|118093.4|118225|118125|118293.4|118140.9|118223.4|118078|17
1581448500000|2020-02-11 19:15:00|118222.5|118122.5|118270.9|118070.9|118270.9|118122.5|118215|118070|9
1581448800000|2020-02-11 19:20:00|118222.5|118122.5|118290|118090|118293.8|118142.5|118222.5|118078|21
1581449400000|2020-02-11 19:30:00|118242.5|118142.5|118280|118080|118305|118155|118232.5|118080|29
1581450000000|2020-02-11 19:40:00|118232.5|118132.5|118237.5|118137.5|118295|118152.5|118232.5|118085|13
1581450300000|2020-02-11 19:45:00|118290|118090|118290|118090|118290|118090|118290|118090|1
1581450600000|2020-02-11 19:50:00|118237.5|118137.5|118285|118085|118285|118137.5|118235|118085|3
1581450900000|2020-02-11 19:55:00|118237.5|118137.5|118237.1|118137.1|118310|118160|118225|118075|49
1581451200000|2020-02-11 20:00:00|118285.8|118085.8|118275|118075|118295|118140|118225|118075|14
1581451500000|2020-02-11 20:05:00|118236.8|118136.8|118290|118090|118290|118145|118236.8|118090|5
1581452100000|2020-02-11 20:15:00|118295|118095|118290|118090|118295|118095|118290|118090|10
1581452400000|2020-02-11 20:20:00|118295|118095|118275|118075|118295|118095|118275|118075|7
1581453600000|2020-02-11 20:40:00|118280|118080|118290|118090|118310|118160|118241.2|118080|23
1581453900000|2020-02-11 20:45:00|118290.8|118090.8|118290|118090|118295|118142|118240.8|118090|6
1581454500000|2020-02-11 20:55:00|118290.8|118090.8|118290|118090|118304.3|118154.3|118245|118090|23
1581472800000|2020-02-12 02:00:00|117979.3|117879.3|117994.3|117894.3|118017.8|117917.8|117977.8|117877.8|157
1581473100000|2020-02-12 02:05:00|117993.3|117893.3|118030|117930|118053.3|117953.3|117982.3|117882.3|281
1581473400000|2020-02-12 02:10:00|118030.3|117930.3|117980.3|117880.3|118036.3|117936.3|117980.3|117880.3|219
1581473700000|2020-02-12 02:15:00|117980|117880|117991.8|117891.8|118016.3|117916.3|117973.8|117873.8|180
1581474000000|2020-02-12 02:20:00|117994.3|117894.3|117990.8|117890.8|118029.5|117929.5|117990.3|117890.3|155
1581474300000|2020-02-12 02:25:00|117990|117890|117859.8|117759.8|117990.3|117890.3|117856.3|117756.3|376
1581474600000|2020-02-12 02:30:00|117858.8|117758.8|117861.3|117761.3|117876|117776|117824.9|117724.9|282
1581474900000|2020-02-12 02:35:00|117860|117760|117901.5|117801.5|117906.3|117806.3|117841.3|117741.3|214
1581475200000|2020-02-12 02:40:00|117902|117802|117890.5|117790.5|117931|117831|117890.5|117790.5|176
1581475500000|2020-02-12 02:45:00|117891|117791|117889.3|117789.3|117907.3|117807.3|117859|117759|153
1581475800000|2020-02-12 02:50:00|117889.2|117789.2|117826|117726|117931.5|117831.5|117825|117725|234
1581476100000|2020-02-12 02:55:00|117824|117724|117808.7|117708.7|117829.3|117729.3|117789.3|117689.3|272
1581476400000|2020-02-12 03:00:00|117809.3|117709.3|117787.5|117687.5|117819.3|117719.3|117762.5|117662.5|232
1581476700000|2020-02-12 03:05:00|117794|117694|117849|117749|117853|117753|117794|117694|256
1581477000000|2020-02-12 03:10:00|117848.5|117748.5|117888|117788|117889.8|117789.8|117848.5|117748.5|128
1581477300000|2020-02-12 03:15:00|117887.5|117787.5|117877.8|117777.8|117912.3|117812.3|117841.5|117741.5|173
1581477600000|2020-02-12 03:20:00|117877.3|117777.3|117807|117707|117883.8|117783.8|117807|117707|122
1581477900000|2020-02-12 03:25:00|117802|117702|117862.3|117762.3|117868.3|117768.3|117780.5|117680.5|269
1581478200000|2020-02-12 03:30:00|117862.8|117762.8|117825.3|117725.3|117867.8|117767.8|117819.3|117719.3|165
1581478500000|2020-02-12 03:35:00|117826.3|117726.3|117842.8|117742.8|117850.3|117750.3|117812.8|117712.8|127
1581478800000|2020-02-12 03:40:00|117844.8|117744.8|117892.8|117792.8|117899.3|117799.3|117837.8|117737.8|151
1581479100000|2020-02-12 03:45:00|117893.8|117793.8|117854.8|117754.8|117899.3|117799.3|117854.8|117754.8|79
1581479400000|2020-02-12 03:50:00|117854.3|117754.3|117848.3|117748.3|117874.3|117774.3|117834.3|117734.3|154
1581479700000|2020-02-12 03:55:00|117848.8|117748.8|117883.3|117783.3|117887.8|117787.8|117848.8|117748.8|123
1581480000000|2020-02-12 04:00:00|117884.3|117784.3|117894.3|117794.3|117894.8|117794.8|117861.8|117761.8|100
1581480300000|2020-02-12 04:05:00|117894.8|117794.8|117896.8|117796.8|117918.8|117818.8|117881.5|117781.5|152
1581480600000|2020-02-12 04:10:00|117896.3|117796.3|117904.3|117804.3|117922|117822|117880.8|117780.8|110
1581480900000|2020-02-12 04:15:00|117904.8|117804.8|117912.5|117812.5|117914.7|117814.7|117897.5|117797.5|121
1581481200000|2020-02-12 04:20:00|117912.6|117812.6|117869|117769|117916.3|117816.3|117857|117757|184
1581481500000|2020-02-12 04:25:00|117869.5|117769.5|117870.8|117770.8|117874.8|117774.8|117840.3|117740.3|236
1581481800000|2020-02-12 04:30:00|117869.8|117769.8|117872.3|117772.3|117887.3|117787.3|117869.8|117769.8|97
1581482100000|2020-02-12 04:35:00|117872.8|117772.8|117856.5|117756.5|117879.8|117779.8|117856.5|117756.5|78
1581482400000|2020-02-12 04:40:00|117857|117757|117883.9|117783.9|117890|117790|117856|117756|86
1581482700000|2020-02-12 04:45:00|117882|117782|117857.5|117757.5|117885|117785|117856|117756|131
1581483000000|2020-02-12 04:50:00|117857|117757|117851.5|117751.5|117865.3|117765.3|117845.5|117745.5|157
1581483300000|2020-02-12 04:55:00|117853|117753|117873|117773|117885|117785|117853|117753|95
1581483600000|2020-02-12 05:00:00|117872|117772|117839.8|117739.8|117881.5|117781.5|117836|117736|176
1581483900000|2020-02-12 05:05:00|117842.3|117742.3|117804|117704|117864.8|117764.8|117802.3|117702.3|163
1581484200000|2020-02-12 05:10:00|117803.3|117703.3|117776.3|117676.3|117803.3|117703.3|117754.4|117654.4|228
1581484500000|2020-02-12 05:15:00|117777.3|117677.3|117799.3|117699.3|117809.3|117709.3|117777.3|117677.3|128
1581484800000|2020-02-12 05:20:00|117795|117695|117777.3|117677.3|117795.7|117695.7|117758.8|117658.8|128
1581485100000|2020-02-12 05:25:00|117778.3|117678.3|117743.3|117643.3|117788.8|117688.8|117743.3|117643.3|170
1581485400000|2020-02-12 05:30:00|117743.8|117643.8|117702.3|117602.3|117757.3|117657.3|117698.3|117598.3|259
1581485700000|2020-02-12 05:35:00|117701.3|117601.3|117618.9|117518.9|117702.3|117602.3|117610|117510|267
1581486000000|2020-02-12 05:40:00|117618.4|117518.4|117657|117557|117683.5|117583.5|117617.9|117517.9|263
1581486300000|2020-02-12 05:45:00|117657.5|117557.5|117723.5|117623.5|117734.5|117634.5|117657.5|117557.5|253
1581486600000|2020-02-12 05:50:00|117725.8|117625.8|117736.8|117636.8|117756.3|117656.3|117688|117588|258
1581486900000|2020-02-12 05:55:00|117739.8|117639.8|117735.3|117635.3|117747.8|117647.8|117704.4|117604.4|174
1581487200000|2020-02-12 06:00:00|117735.8|117635.8|117735.5|117635.5|117754.3|117654.3|117722.8|117622.8|176
1581487500000|2020-02-12 06:05:00|117735|117635|117697.5|117597.5|117744.4|117644.4|117686|117586|157
1581487800000|2020-02-12 06:10:00|117696.5|117596.5|117784.7|117684.7|117785.7|117685.7|117681.5|117581.5|224
1581488100000|2020-02-12 06:15:00|117785.2|117685.2|117816.8|117716.8|117866.5|117766.5|117785.2|117685.2|344
1581488400000|2020-02-12 06:20:00|117819.3|117719.3|117826|117726|117846.3|117746.3|117791.8|117691.8|174
1581488700000|2020-02-12 06:25:00|117827|117727|117932.2|117832.2|117933.5|117833.5|117825|117725|275
1581489000000|2020-02-12 06:30:00|117928.8|117828.8|117921.6|117821.6|117936.6|117836.6|117880|117780|81
1581489300000|2020-02-12 06:35:00|117926.6|117826.6|117858|117758|117926.6|117826.6|117846.6|117698.3|50
1581489600000|2020-02-12 06:40:00|117851|117751|117858|117758|117870|117770|117841|117741|47
1581489900000|2020-02-12 06:45:00|117863|117763|117869.3|117769.3|117883|117783|117861.3|117761.3|42
1581490200000|2020-02-12 06:50:00|117865.8|117765.8|117864.3|117764.3|117871|117771|117861.9|117761.9|30
1581490500000|2020-02-12 06:55:00|117866.2|117766.2|117879.3|117779.3|117896|117796|117864.3|117764.3|55
1581490800000|2020-02-12 07:00:00|117876.8|117776.8|117921|117821|117926|117826|117872.2|117772.2|20
1581491100000|2020-02-12 07:05:00|117928.5|117828.5|117921|117821|117928.5|117828.5|117891|117791|14
1581491400000|2020-02-12 07:10:00|117911|117811|117926|117826|117926|117826|117902.2|117802.2|6
1581491700000|2020-02-12 07:15:00|117921.3|117821.3|117886|117786|117921.3|117821.3|117874.8|117774.8|24
1581492000000|2020-02-12 07:20:00|117873.5|117773.5|117871|117771|117896|117791|117841|117695.8|48
1581492300000|2020-02-12 07:25:00|117881|117781|117891|117791|117899.8|117799.8|117881|117781|10
1581492600000|2020-02-12 07:30:00|117929.5|117729.5|117871|117771|117931|117801|117866|117729.5|16
1581492900000|2020-02-12 07:35:00|117866|117766|117838.5|117738.5|117891|117791|117826|117726|17
1581493200000|2020-02-12 07:40:00|117836|117736|117826|117726|117836|117736|117810|117710|27
1581493500000|2020-02-12 07:45:00|117832.3|117732.3|117886|117786|117911|117786|117832.3|117711|76
1581493800000|2020-02-12 07:50:00|117889.3|117789.3|117935|117835|117974.5|117861|117888.8|117763.2|113
1581494100000|2020-02-12 07:55:00|117934.5|117834.5|117954.3|117854.3|118001|117881|117929.3|117801|103
1581494400000|2020-02-12 08:00:00|117956|117856|117985|117885|118029|117885|117941|117805.5|41
1581494700000|2020-02-12 08:05:00|117965.3|117865.3|118075.6|117975.6|118163|118017.1|117965|117865|91
1581495000000|2020-02-12 08:10:00|118085.6|117985.6|118032.4|117932.4|118130.6|117995.6|118015.6|117888|39
1581495300000|2020-02-12 08:15:00|118025|117925|118030|117930|118075|117940|117995|117870|37
1581495600000|2020-02-12 08:20:00|118030.3|117930.3|118008.5|117908.5|118035|117935|118000|117900|17
1581495900000|2020-02-12 08:25:00|118010.5|117910.5|117945|117845|118021.7|117910.5|117934|117791.7|85
1581496200000|2020-02-12 08:30:00|117950|117850|117973.8|117773.8|117979.8|117860|117910|117740|41
1581496500000|2020-02-12 08:35:00|117923.8|117823.8|117963.8|117763.8|117970|117828.8|117881.8|117740.6|30
1581496800000|2020-02-12 08:40:00|117908.8|117808.8|117901.3|117801.3|117967.4|117818.8|117875|117760|71
1581497100000|2020-02-12 08:45:00|117898.8|117798.8|117875|117775|117898.8|117798.8|117865|117765|96
1581497400000|2020-02-12 08:50:00|117873.8|117773.8|117841.2|117741.2|117893.8|117776.2|117821.7|117672|47
1581497700000|2020-02-12 08:55:00|117856.2|117756.2|117863.8|117763.8|117876.3|117776.3|117856.2|117756.2|15
1581498000000|2020-02-12 09:00:00|117868.8|117768.8|117946.2|117746.2|117953.7|117786.2|117866.2|117741.2|18
1581498300000|2020-02-12 09:05:00|117946.4|117746.4|117886.2|117786.2|117946.4|117796.2|117876.2|117731.2|16
1581498600000|2020-02-12 09:10:00|117881.2|117781.2|117950|117750|117967.4|117812.4|117876.2|117750|11
1581498900000|2020-02-12 09:15:00|117945.8|117745.8|117972.4|117872.4|118027.4|117872.4|117890|117745.8|49
1581499200000|2020-02-12 09:20:00|117970|117870|118003.8|117803.8|118003.8|117873.8|117953.8|117803.8|11
1581499500000|2020-02-12 09:25:00|117953.8|117853.8|118003.8|117903.8|118078.8|117918.8|117948.8|117848.8|22
1581499800000|2020-02-12 09:30:00|118021.2|117921.2|118026.2|117926.2|118091.2|117933.8|118021.2|117876.2|20
1581500100000|2020-02-12 09:35:00|118021.4|117921.4|118000|117900|118026.2|117926.2|117998.7|117898.7|22
1581500400000|2020-02-12 09:40:00|117998.8|117898.8|117993.8|117893.8|118033.8|117898.8|117973.8|117823.8|10
1581500700000|2020-02-12 09:45:00|117998.8|117898.8|118008.8|117908.8|118063.8|117933.8|117998.8|117852.8|24
1581501000000|2020-02-12 09:50:00|118003.8|117903.8|118020|117920|118037.5|117937.5|118003.8|117903.8|14
1581501300000|2020-02-12 09:55:00|118075|117875|118071|117871|118075|117925|118020|117866|7
1581501600000|2020-02-12 10:00:00|118075|117875|118022.5|117922.5|118075|117925|118005|117865|12
1581501900000|2020-02-12 10:05:00|118015|117915|118000|117900|118015|117915|117995|117895|12
1581502200000|2020-02-12 10:10:00|118005|117905|118010|117910|118030|117930|118005|117905|10
1581502500000|2020-02-12 10:15:00|118005|117905|118065|117865|118065|117905|117995|117860|7
1581502800000|2020-02-12 10:20:00|118015|117915|118020|117920|118020|117920|118015|117915|4
1581503100000|2020-02-12 10:25:00|118082.5|117882.5|118068|117868|118082.5|117950|118023|117866.7|15
1581503400000|2020-02-12 10:30:00|118011.7|117911.7|118069.4|117869.4|118069.4|117913.1|118011.7|117863.1|4
1581503700000|2020-02-12 10:35:00|118009.4|117909.4|118045|117845|118055|117915|118007.5|117843.8|8
1581504000000|2020-02-12 10:40:00|118040|117840|118003.8|117903.8|118065|117908.8|118003.8|117840|6
1581504300000|2020-02-12 10:45:00|118008.8|117908.8|118008.8|117908.8|118008.8|117908.8|118008.8|117908.8|1
1581504600000|2020-02-12 10:50:00|117998.8|117898.8|118003.8|117903.8|118003.8|117903.8|117998.8|117898.8|4
1581504900000|2020-02-12 10:55:00|118001.3|117901.3|118010.1|117910.1|118015|117915|117995.1|117895.1|17
1581505200000|2020-02-12 11:00:00|118013.1|117913.1|118013.8|117913.8|118020.1|117920.1|118010.6|117910.6|10
1581505500000|2020-02-12 11:05:00|118018.8|117918.8|118022.6|117922.6|118022.6|117922.6|118018.8|117918.8|9
1581506100000|2020-02-12 11:15:00|118017.6|117917.6|118018.8|117918.8|118018.8|117918.8|118012.3|117912.3|8
1581506400000|2020-02-12 11:20:00|118018.3|117918.3|118005|117905|118018.3|117918.3|118002.5|117902.5|16
1581506700000|2020-02-12 11:25:00|118007.3|117907.3|118010|117910|118020|117920|118005|117905|18
1581507000000|2020-02-12 11:30:00|118011.3|117911.3|118036.2|117836.2|118036.2|117920|117975|117831.3|20
1581507900000|2020-02-12 11:45:00|117981.2|117881.2|118036.2|117836.2|118041.2|117881.2|117981.2|117831.3|4
1581508200000|2020-02-12 11:50:00|118031.2|117831.2|118031.2|117831.2|118031.2|117831.2|118031.2|117831.2|1
1581508500000|2020-02-12 11:55:00|118036.2|117836.2|118041.2|117841.2|118041.2|117896.2|117981.2|117831.2|13
1581508800000|2020-02-12 12:00:00|118036.2|117836.2|118036.2|117836.2|118043.7|117843.7|118025|117825|6
1581509100000|2020-02-12 12:05:00|118056.2|117856.2|118055|117855|118060|117910|118006.2|117855|5
1581509400000|2020-02-12 12:10:00|118053.8|117853.8|118028.8|117828.8|118053.8|117853.8|118028.8|117828.8|2
1581509700000|2020-02-12 12:15:00|118033.8|117833.8|118033.8|117833.8|118033.8|117833.8|118011.3|117811.3|9
1581510300000|2020-02-12 12:25:00|117983.8|117883.8|118033.8|117833.8|118041.3|117888.8|117978.8|117833.8|10
1581510600000|2020-02-12 12:30:00|117988.8|117888.8|117988.8|117888.8|117988.8|117888.8|117988.8|117888.8|1
1581510900000|2020-02-12 12:35:00|117975.1|117875.1|117983.8|117883.8|117983.8|117883.8|117973.8|117873.8|5
1581511200000|2020-02-12 12:40:00|117984.1|117884.1|117978.1|117878.1|117997.6|117897.6|117968.1|117868.1|56
1581511500000|2020-02-12 12:45:00|117977.6|117877.6|117985.1|117885.1|117990.1|117890.1|117972.6|117872.6|29
1581511800000|2020-02-12 12:50:00|117986.3|117886.3|117984.4|117884.4|117986.3|117886.3|117983.8|117883.8|4
1581512100000|2020-02-12 12:55:00|117981.9|117881.9|117984.4|117884.4|117984.4|117884.4|117981.9|117881.9|2
1581512400000|2020-02-12 13:00:00|117986.9|117886.9|117996.3|117896.3|118001.3|117901.3|117986.9|117886.9|12
1581512700000|2020-02-12 13:05:00|117993.8|117893.8|117986.3|117886.3|117993.8|117893.8|117986.3|117886.3|4
1581513000000|2020-02-12 13:10:00|117988.8|117888.8|117996.3|117896.3|118001.3|117901.3|117983.8|117883.8|23
1581513300000|2020-02-12 13:15:00|117993.8|117893.8|117996.3|117896.3|117996.3|117896.3|117990|117890|5
1581513600000|2020-02-12 13:20:00|117998.8|117898.8|117974.3|117874.3|118026.3|117898.8|117963.3|117818.8|27
1581513900000|2020-02-12 13:25:00|117975.3|117875.3|117965|117865|118023.8|117880|117965|117823.8|31
1581514200000|2020-02-12 13:30:00|117970|117870|117970|117870|117970|117870|117970|117870|1
1581514500000|2020-02-12 13:35:00|117965|117865|117960|117860|117965|117865|117960|117860|2
1581514800000|2020-02-12 13:40:00|117965|117865|117970|117870|117970|117870|117965|117865|2
1581515400000|2020-02-12 13:50:00|117965|117865|117965|117865|117970|117870|117955|117855|5
1581515700000|2020-02-12 13:55:00|117970|117870|118035|117835|118035|117883.8|117963|117835|8
1581516000000|2020-02-12 14:00:00|117982.1|117882.1|117978.5|117878.5|118030|117882.1|117973.5|117830|7
1581516300000|2020-02-12 14:05:00|118030|117830|118030|117830|118030|117830|118030|117830|1
1581516900000|2020-02-12 14:15:00|117978.5|117878.5|118030|117830|118030|117880|117978.5|117830|3
1581517200000|2020-02-12 14:20:00|117976|117876|118030|117830|118030|117880|117976|117825|7
1581517500000|2020-02-12 14:25:00|117978.5|117878.5|117978.5|117878.5|117978.5|117878.5|117978.5|117878.5|1
1581517800000|2020-02-12 14:30:00|117976|117876|118015|117815|118020|117876|117955|117805|32
1581518100000|2020-02-12 14:35:00|117966.5|117866.5|117966.5|117866.5|118040|117886.5|117965|117815|43
1581518400000|2020-02-12 14:40:00|118020|117820|118010|117810|118035|117885|117955|117805|44
1581518700000|2020-02-12 14:45:00|117963.5|117863.5|117907.5|117707.5|118010|117865.1|117847.5|117700|117
1581519000000|2020-02-12 14:50:00|117858.3|117758.3|117966.6|117766.6|117969.5|117812.1|117858.3|117718.7|24
1581519300000|2020-02-12 14:55:00|117914.1|117814.1|117923|117823|117990.5|117843|117910|117760|45
1581519600000|2020-02-12 15:00:00|117920.5|117820.5|117966.6|117766.6|117966.6|117820.6|117904.1|117760|12
1581519900000|2020-02-12 15:05:00|117935.5|117835.5|117924.1|117824.1|117985.5|117840.5|117924.1|117770|23
1581520200000|2020-02-12 15:10:00|117921.6|117821.6|117966.6|117766.6|117990|117840|117913|117765.5|79
1581520500000|2020-02-12 15:15:00|117916.1|117816.1|117958|117858|118001.6|117860.5|117914.1|117772.3|46
1581520800000|2020-02-12 15:20:00|117955.5|117855.5|117924.1|117824.1|117990|117855.5|117918|117768.5|26
1581521100000|2020-02-12 15:25:00|117980|117780|117978|117878|118043|117895|117924.1|117776.6|59
1581521400000|2020-02-12 15:30:00|118035.5|117835.5|117971.6|117871.6|118035.5|117898|117952|117805.5|60
1581521700000|2020-02-12 15:35:00|117975.3|117875.3|117968|117868|117975.3|117875.3|117968|117868|7
1581522000000|2020-02-12 15:40:00|117965.5|117865.5|117951.6|117851.6|117965.5|117865.5|117949|117849|10
1581522300000|2020-02-12 15:45:00|117954|117854|117958|117858|117960.5|117860.5|117954|117854|5
1581522600000|2020-02-12 15:50:00|117950.5|117850.5|117989.3|117789.3|118005|117863|117932.5|117780.5|21
1581522900000|2020-02-12 15:55:00|117988|117788|117941.6|117841.6|117996|117857|117941.6|117788|16
1581523200000|2020-02-12 16:00:00|117939|117839|117940.5|117840.5|117940.5|117840.5|117923|117823|24
1581523500000|2020-02-12 16:05:00|117938|117838|117940.5|117840.5|117940.5|117840.5|117935.5|117835.5|3
1581523800000|2020-02-12 16:10:00|117935.5|117835.5|117924.1|117824.1|117935.5|117835.5|117917.5|117817.5|5
1581524100000|2020-02-12 16:15:00|117920|117820|117918|117818|117966.8|117823|117914.1|117765.5|14
1581524400000|2020-02-12 16:20:00|117965.5|117765.5|117960.9|117760.9|117965.5|117813.8|117913|117760.5|6
1581524700000|2020-02-12 16:25:00|117959.6|117759.6|117924.1|117824.1|117966.6|117825.5|117904.1|117759.6|29
1581525000000|2020-02-12 16:30:00|117976.6|117776.6|117927.5|117827.5|117976.6|117827.5|117924.1|117775|8
1581525300000|2020-02-12 16:35:00|117982.5|117782.5|117985.5|117785.5|117985.5|117785.5|117982.5|117782.5|5
1581525600000|2020-02-12 16:40:00|117965.5|117865.5|117990.5|117890.5|118030|117890.5|117960.5|117800.5|36
1581525900000|2020-02-12 16:45:00|117988|117888|117978|117878|118030.1|117890.5|117970.5|117825.5|26
1581526200000|2020-02-12 16:50:00|117980.5|117880.5|117981.6|117881.6|117981.6|117881.6|117975|117875|8
1581526500000|2020-02-12 16:55:00|117979.1|117879.1|117979.1|117879.1|117983.1|117883.1|117971.6|117871.6|13
1581526800000|2020-02-12 17:00:00|117978|117878|117978|117878|118020|117881.6|117975.5|117820|11
1581527100000|2020-02-12 17:05:00|117975.5|117875.5|117981.8|117881.8|117983|117883|117975.5|117875.5|5
1581527400000|2020-02-12 17:10:00|117983|117883|117998|117898|118030|117898|117983|117830|12
1581528000000|2020-02-12 17:20:00|118000.5|117900.5|118025.5|117925.5|118074.9|117933|117998|117855.5|42
1581528300000|2020-02-12 17:25:00|118023|117923|118021.6|117921.6|118075|117933|118005|117850.5|40
1581528600000|2020-02-12 17:30:00|118022.2|117922.2|118023.9|117923.9|118080|117939.7|118017.2|117875|18
1581528900000|2020-02-12 17:35:00|118021.4|117921.4|118020.6|117920.6|118024.3|117924.3|118020.6|117920.6|4
1581529200000|2020-02-12 17:40:00|118018.1|117918.1|118003.8|117903.8|118051.3|117918.1|117997.1|117851.3|17
1581529500000|2020-02-12 17:45:00|118003.9|117903.9|118065|117865|118065|117903.9|118000.6|117858.1|15
1581529800000|2020-02-12 17:50:00|118070|117870|118075.6|117875.6|118080|117932.2|118029.7|117870|7
1581530100000|2020-02-12 17:55:00|118080.6|117880.6|118075|117875|118080.6|117932.2|118020|117875|13
1581530400000|2020-02-12 18:00:00|118042.2|117942.2|118105.6|117905.6|118105.6|117953.1|118042.2|117899.8|6
1581530700000|2020-02-12 18:05:00|118105|117905|118105.6|117905.6|118105.6|117954.1|118044.2|117895|21
1581531000000|2020-02-12 18:10:00|118105|117905|118105.6|117905.6|118105.6|117952.2|118052.2|117905|8
1581531300000|2020-02-12 18:15:00|118048.1|117948.1|118085.6|117885.6|118095.6|117948.1|118017.2|117875.6|27
1581531600000|2020-02-12 18:20:00|118090|117890|118095.6|117895.6|118095.6|117943.1|118022.2|117885|27
1581531900000|2020-02-12 18:25:00|118100|117900|118100|117900|118105|117905|118100|117900|5
1581532200000|2020-02-12 18:30:00|118095.6|117895.6|118095.6|117895.6|118095.6|117895.6|118095.6|117895.6|1
1581532800000|2020-02-12 18:40:00|118043.1|117943.1|118090|117890|118090|117943.1|118040|117890|3
1581533100000|2020-02-12 18:45:00|118090.6|117890.6|118042.2|117942.2|118090.6|117944.7|118042.2|117890.6|6
1581533700000|2020-02-12 18:55:00|118044.7|117944.7|118085.6|117885.6|118095.6|117947.2|118038.1|117885.6|13
1581534000000|2020-02-12 19:00:00|118085.5|117885.5|118042.1|117942.1|118085.5|117947.1|118032.1|117884.6|17
1581534300000|2020-02-12 19:05:00|118039.6|117939.6|118032.1|117932.1|118085.5|117939.6|118029.6|117879.6|9
1581534900000|2020-02-12 19:15:00|118079.6|117879.6|118079.6|117879.6|118084.6|117932.1|118032.1|117879.6|6
1581535200000|2020-02-12 19:20:00|118047.1|117947.1|118070|117870|118089.6|117947.1|117994.2|117840.1|22
1581535800000|2020-02-12 19:30:00|118065.5|117865.5|118065.5|117865.5|118065.5|117865.5|118065.5|117865.5|1
1581536100000|2020-02-12 19:35:00|118065|117865|118012.1|117912.1|118065|117912.1|118012.1|117864.6|3
1581536400000|2020-02-12 19:40:00|118065|117865|118065.5|117865.5|118065.5|117865.5|118065|117865|2
1581537000000|2020-02-12 19:50:00|118028.8|117928.8|118042.1|117942.1|118104.6|117957.1|118028.8|117883.1|23
1581537300000|2020-02-12 19:55:00|118049.6|117949.6|118042.1|117942.1|118104.6|117957.1|118042.1|117894.6|21
1581537600000|2020-02-12 20:00:00|118091.1|117891.1|118095|117895|118105.7|117955.7|118040.7|117890.7|14
1581537900000|2020-02-12 20:05:00|118090.7|117890.7|118090.7|117890.7|118090.7|117890.7|118090.7|117890.7|1
1581538200000|2020-02-12 20:10:00|118090|117890|118075.7|117875.7|118095.7|117943.2|118020|117865|27
1581538500000|2020-02-12 20:15:00|118020.7|117920.7|118070.7|117870.7|118075|117920.8|118015|117865|9
1581538800000|2020-02-12 20:20:00|118070|117870|118060|117860|118070|117920|118005.7|117855|13
1581539100000|2020-02-12 20:25:00|118003.3|117903.3|118050|117850|118050|117903.3|118000|117850|3
1581539400000|2020-02-12 20:30:00|118055|117855|118050|117850|118070|117915|118000|117850|18
1581539700000|2020-02-12 20:35:00|118044.4|117844.4|118050|117850|118050|117850|118040|117840|8
1581540300000|2020-02-12 20:45:00|118055|117855|118055|117855|118055|117855|118055|117855|1
1581540900000|2020-02-12 20:55:00|118060|117860|118055|117855|118060|117907.7|118007.7|117855|4
1581559200000|2020-02-13 02:00:00|118045|117945|118060.5|117960.5|118090.3|117990.3|118044.5|117944.5|272
1581559500000|2020-02-13 02:05:00|118061|117961|117989.3|117889.3|118062.5|117962.5|117978.8|117878.8|306
1581559800000|2020-02-13 02:10:00|117990|117890|118010|117910|118038.8|117938.8|117967.3|117867.3|198
1581560100000|2020-02-13 02:15:00|118010.8|117910.8|117978.3|117878.3|118015.8|117915.8|117955.3|117855.3|203
1581560400000|2020-02-13 02:20:00|117978.8|117878.8|117987.3|117887.3|118000.8|117900.8|117930.8|117830.8|231
1581560700000|2020-02-13 02:25:00|117988.3|117888.3|117974.8|117874.8|118007.8|117907.8|117961.8|117861.8|133
1581561000000|2020-02-13 02:30:00|117974.3|117874.3|117975|117875|117995|117895|117949.9|117849.9|249
1581561300000|2020-02-13 02:35:00|117973.8|117873.8|117934.8|117834.8|118008.3|117908.3|117895.8|117795.8|220
1581561600000|2020-02-13 02:40:00|117937.3|117837.3|117960|117860|117969.8|117869.8|117932.8|117832.8|139
1581561900000|2020-02-13 02:45:00|117952.8|117852.8|117886.5|117786.5|117961.8|117861.8|117885|117785|119
1581562200000|2020-02-13 02:50:00|117885.5|117785.5|117883.8|117783.8|117899.9|117799.9|117868.4|117768.4|164
1581562500000|2020-02-13 02:55:00|117883.3|117783.3|117940.8|117840.8|117971.8|117871.8|117883.3|117783.3|223
1581562800000|2020-02-13 03:00:00|117936.8|117836.8|117947.8|117847.8|117965.8|117865.8|117930.3|117830.3|203
1581563100000|2020-02-13 03:05:00|117950.3|117850.3|117967.8|117867.8|117977.8|117877.8|117942.8|117842.8|195
1581563400000|2020-02-13 03:10:00|117970.8|117870.8|117930|117830|117980.3|117880.3|117930|117830|198
1581563700000|2020-02-13 03:15:00|117930.8|117830.8|117909.3|117809.3|117930.8|117830.8|117889|117789|167
1581564000000|2020-02-13 03:20:00|117907.8|117807.8|117928.3|117828.3|117941.5|117841.5|117890.5|117790.5|139
1581564300000|2020-02-13 03:25:00|117928.8|117828.8|117945.3|117845.3|117958.3|117858.3|117927.8|117827.8|125
1581564600000|2020-02-13 03:30:00|117945.8|117845.8|117938.8|117838.8|117955|117855|117925|117825|93
1581564900000|2020-02-13 03:35:00|117939.3|117839.3|117925|117825|117940|117840|117911.3|117811.3|131
1581565200000|2020-02-13 03:40:00|117920|117820|117905|117805|117920.3|117820.3|117891.8|117791.8|77
1581565500000|2020-02-13 03:45:00|117904.3|117804.3|117965|117865|117976|117876|117900|117800|137
1581565800000|2020-02-13 03:50:00|117966.8|117866.8|117975.8|117875.8|117984.3|117884.3|117958.3|117858.3|108
1581566100000|2020-02-13 03:55:00|117975.3|117875.3|118026|117926|118045.8|117945.8|117970|117870|285
1581566400000|2020-02-13 04:00:00|118025|117925|118027.8|117927.8|118054.3|117954.3|118015|117915|196
1581566700000|2020-02-13 04:05:00|118027.3|117927.3|118049|117949|118061.8|117961.8|118003.3|117903.3|141
1581567000000|2020-02-13 04:10:00|118048|117948|118060|117960|118072.3|117972.3|118040.8|117940.8|157
1581567300000|2020-02-13 04:15:00|118060.3|117960.3|118094.3|117994.3|118101.3|118001.3|118041.3|117941.3|147
1581567600000|2020-02-13 04:20:00|118090.8|117990.8|118073.8|117973.8|118103.3|118003.3|118061.8|117961.8|130
1581567900000|2020-02-13 04:25:00|118074.3|117974.3|118173|118073|118179.5|118079.5|118071.3|117971.3|240
1581568200000|2020-02-13 04:30:00|118172.5|118072.5|118172|118072|118193.5|118093.5|118168|118068|183
1581568500000|2020-02-13 04:35:00|118171.5|118071.5|118146|118046|118175|118075|118143.8|118043.8|144
1581568800000|2020-02-13 04:40:00|118145.8|118045.8|118170.8|118070.8|118170.8|118070.8|118124.8|118024.8|125
1581569100000|2020-02-13 04:45:00|118171.3|118071.3|118206|118106|118211.5|118111.5|118170.8|118070.8|224
1581569400000|2020-02-13 04:50:00|118205.5|118105.5|118159.3|118059.3|118207.3|118107.3|118159.3|118059.3|148
1581569700000|2020-02-13 04:55:00|118158.3|118058.3|118182.8|118082.8|118206|118106|118145.3|118045.3|241
1581570000000|2020-02-13 05:00:00|118183.3|118083.3|118187.8|118087.8|118225|118125|118165|118065|249
1581570300000|2020-02-13 05:05:00|118186.8|118086.8|118188.8|118088.8|118215|118115|118161.2|118061.2|196
1581570600000|2020-02-13 05:10:00|118189.3|118089.3|118217.8|118117.8|118236.5|118136.5|118163.3|118063.3|244
1581570900000|2020-02-13 05:15:00|118217.3|118117.3|118218.8|118118.8|118232|118132|118198.5|118098.5|243
1581571200000|2020-02-13 05:20:00|118218.3|118118.3|118200.3|118100.3|118218.3|118118.3|118193|118093|165
1581571500000|2020-02-13 05:25:00|118200|118100|118266|118166|118288.3|118188.3|118194.8|118094.8|263
1581571800000|2020-02-13 05:30:00|118271.5|118171.5|118280|118180|118298.7|118198.7|118239.5|118139.5|239
1581572100000|2020-02-13 05:35:00|118279.8|118179.8|118239.3|118139.3|118282.8|118182.8|118233.5|118133.5|196
1581572400000|2020-02-13 05:40:00|118239.8|118139.8|118224.3|118124.3|118264.3|118164.3|118223.3|118123.3|116
1581572700000|2020-02-13 05:45:00|118224.8|118124.8|118196.8|118096.8|118224.8|118124.8|118173.3|118073.3|185
1581573000000|2020-02-13 05:50:00|118187.3|118087.3|118140.1|118040.1|118187.3|118087.3|118138.1|118038.1|168
1581573300000|2020-02-13 05:55:00|118139.6|118039.6|118200.3|118100.3|118202.8|118102.8|118139.6|118039.6|171
1581573600000|2020-02-13 06:00:00|118197.3|118097.3|118195.8|118095.8|118211.3|118111.3|118186.3|118086.3|197
1581573900000|2020-02-13 06:05:00|118196.3|118096.3|118248.3|118148.3|118258.3|118158.3|118195.3|118095.3|179
1581574200000|2020-02-13 06:10:00|118245|118145|118280.8|118180.8|118295|118195|118237.3|118137.3|184
1581574500000|2020-02-13 06:15:00|118280|118180|118266.8|118166.8|118316.8|118216.8|118259.8|118159.8|207
1581574800000|2020-02-13 06:20:00|118267.3|118167.3|118275|118175|118297.3|118197.3|118266.3|118166.3|131
1581575100000|2020-02-13 06:25:00|118270|118170|118285.3|118185.3|118300|118200|118260|118160|110
1581575400000|2020-02-13 06:30:00|118288.8|118188.8|118290|118190|118310.7|118210.7|118253.8|118153.8|79
1581575700000|2020-02-13 06:35:00|118295|118195|118305|118205|118310|118210|118285|118185|31
1581576000000|2020-02-13 06:40:00|118304.3|118204.3|118300|118200|118328.7|118228.7|118290|118190|34
1581576300000|2020-02-13 06:45:00|118310|118210|118276.3|118176.3|118310|118210|118276.3|118176.3|13
1581576600000|2020-02-13 06:50:00|118277.3|118177.3|118270|118170|118290|118190|118270|118170|20
1581576900000|2020-02-13 06:55:00|118265|118165|118270|118170|118285|118185|118265|118165|6
1581577200000|2020-02-13 07:00:00|118275|118175|118290|118190|118310.8|118210.8|118270|118170|33
1581577500000|2020-02-13 07:05:00|118285|118185|118305|118205|118315|118215|118285|118185|22
1581577800000|2020-02-13 07:10:00|118302.8|118202.8|118310|118110|118310|118210|118247.7|118100.4|30
1581578100000|2020-02-13 07:15:00|118250|118150|118260|118160|118275|118175|118240|118140|17
1581578400000|2020-02-13 07:20:00|118255|118155|118235|118135|118261.3|118155|118205|118061.3|38
1581578700000|2020-02-13 07:25:00|118225|118125|118215|118115|118230|118130|118211.2|118111.2|12
1581579000000|2020-02-13 07:30:00|118215.8|118115.8|118200|118100|118268.5|118120.3|118195|118066.5|34
1581579300000|2020-02-13 07:35:00|118215|118115|118180|118080|118215|118115|118175|118075|26
1581579600000|2020-02-13 07:40:00|118185|118085|118185|118085|118245|118095|118185|118043.8|10
1581579900000|2020-02-13 07:45:00|118195|118095|118220|118120|118232.5|118132.5|118195|118095|17
1581580200000|2020-02-13 07:50:00|118230|118130|118248|118048|118248|118135|118186.4|118048|15
1581580500000|2020-02-13 07:55:00|118196.3|118096.3|118195|118095|118248|118110.3|118185|118013.5|44
1581580800000|2020-02-13 08:00:00|118202.5|118102.5|118240|118140|118240|118140|118195|118095|15
1581581100000|2020-02-13 08:05:00|118235|118135|118243.4|118043.4|118260|118135|118155|118005|24
1581581400000|2020-02-13 08:10:00|118193.4|118093.4|118200|118100|118255|118100|118193.4|118055|5
1581581700000|2020-02-13 08:15:00|118207.5|118107.5|118215|118115|118220|118120|118195|118095|9
1581582000000|2020-02-13 08:20:00|118205|118105|118250|118050|118260|118110|118190|118045|22
1581582300000|2020-02-13 08:25:00|118210|118110|118170|118070|118255|118110|118170|118050|21
1581582600000|2020-02-13 08:30:00|118201.4|118001.4|118150|118050|118201.4|118070|118140|117992.4|10
1581582900000|2020-02-13 08:35:00|118160|118060|118185|118085|118237.4|118090|118160|118032.4|10
1581583200000|2020-02-13 08:40:00|118182.5|118082.5|118180|118080|118190|118090|118180|118080|8
1581583500000|2020-02-13 08:45:00|118175|118075|118130|118030|118195|118075|118105|117972.5|30
1581583800000|2020-02-13 08:50:00|118115|118015|118112.5|118012.5|118140|118040|118112.5|118012.5|17
1581584100000|2020-02-13 08:55:00|118105|118005|118221.2|118021.2|118221.2|118056.2|118105|118005|22
1581584400000|2020-02-13 09:00:00|118166.2|118066.2|118146.2|118046.2|118216.2|118066.2|118141.2|117991.2|22
1581584700000|2020-02-13 09:05:00|118141.2|118041.2|118111.9|118011.9|118178.7|118041.2|118109.4|117964.4|20
1581585000000|2020-02-13 09:10:00|118119.4|118019.4|118106.2|118006.2|118119.4|118019.4|118104.4|118004.4|8
1581585300000|2020-02-13 09:15:00|118111.2|118011.2|118145|118045|118186.2|118045|118111.2|117983.7|10
1581585600000|2020-02-13 09:20:00|118150|118050|118175|118075|118175|118075|118140|118040|14
1581585900000|2020-02-13 09:25:00|118170|118070|118160|118060|118175|118075|118160|118060|13
1581586200000|2020-02-13 09:30:00|118170|118070|118160|118060|118170|118070|118155|118055|7
1581586500000|2020-02-13 09:35:00|118170|118070|118170|118070|118177.5|118077.5|118160|118060|17
1581586800000|2020-02-13 09:40:00|118175|118075|118180|118080|118255|118100|118175|118055|10
1581587100000|2020-02-13 09:45:00|118185|118085|118150|118050|118244.5|118085|118147.4|117992.4|11
1581587400000|2020-02-13 09:50:00|118155|118055|118185|118085|118185|118085|118155|118055|5
1581587700000|2020-02-13 09:55:00|118190|118090|118190|118090|118213.8|118113.8|118190|118090|12
1581588000000|2020-02-13 10:00:00|118250|118050|118215|118115|118255|118120|118200|118045|12
1581588300000|2020-02-13 10:05:00|118220|118120|118220|118120|118220|118120|118220|118120|1
1581588600000|2020-02-13 10:10:00|118237.5|118137.5|118351.7|118151.7|118361.2|118233.6|118237.5|118115|37
1581588900000|2020-02-13 10:15:00|118356.7|118156.7|118301.9|118201.9|118361.7|118221.7|118291.7|118146.7|18
1581589200000|2020-02-13 10:20:00|118309.4|118209.4|118349.4|118149.4|118349.4|118219.4|118301.9|118149.4|5
1581589500000|2020-02-13 10:25:00|118354.4|118154.4|118387.5|118187.5|118387.5|118240|118276.9|118141.9|26
1581589800000|2020-02-13 10:30:00|118387.4|118187.4|118310|118210|118387.4|118230|118310|118187.4|11
1581590100000|2020-02-13 10:35:00|118315|118215|118335|118235|118375|118240|118310|118175|10
1581590400000|2020-02-13 10:40:00|118360|118260|118395|118295|118427.5|118295|118355|118215|16
1581590700000|2020-02-13 10:45:00|118390|118290|118370|118270|118407.5|118307.5|118365|118265|22
1581591000000|2020-02-13 10:50:00|118365|118265|118370|118270|118405.5|118270|118345|118205|11
1581591300000|2020-02-13 10:55:00|118371.2|118271.2|118380|118280|118380|118280|118355|118255|9
1581591600000|2020-02-13 11:00:00|118385|118285|118405|118305|118407.5|118307.5|118385|118285|15
1581591900000|2020-02-13 11:05:00|118395|118295|118385|118285|118395|118295|118380|118280|7
1581592200000|2020-02-13 11:10:00|118380|118280|118393.3|118293.3|118393.3|118293.3|118379.4|118279.4|4
1581592500000|2020-02-13 11:15:00|118438.3|118238.3|118438.3|118238.3|118438.3|118238.3|118438.3|118238.3|1
1581592800000|2020-02-13 11:20:00|118428.3|118228.3|118438.3|118238.3|118438.3|118238.3|118428.3|118228.3|3
1581593100000|2020-02-13 11:25:00|118393.3|118293.3|118393.3|118293.3|118433.3|118293.3|118385.8|118233.3|5
1581593400000|2020-02-13 11:30:00|118385|118285|118390|118290|118395|118295|118385|118285|3
1581593700000|2020-02-13 11:35:00|118395|118295|118385|118285|118395|118295|118385|118285|3
1581594000000|2020-02-13 11:40:00|118390|118290|118390|118290|118390|118290|118390|118290|1
1581594300000|2020-02-13 11:45:00|118385|118285|118375|118275|118390|118290|118366.3|118266.3|13
1581594600000|2020-02-13 11:50:00|118370|118270|118380|118280|118380|118280|118360|118260|16
1581594900000|2020-02-13 11:55:00|118368.6|118268.6|118405|118305|118455|118307.5|118368.6|118235|48
1581595200000|2020-02-13 12:00:00|118402.5|118302.5|118435|118235|118435|118316.4|118402.5|118235|12
1581595500000|2020-02-13 12:05:00|118430|118230|118375|118275|118435|118290|118375|118215|8
1581595800000|2020-02-13 12:10:00|118367.5|118267.5|118415|118215|118417.5|118275|118365|118215|13
1581596100000|2020-02-13 12:15:00|118370|118270|118375|118275|118417.5|118275|118360|118190|11
1581596400000|2020-02-13 12:20:00|118370|118270|118370|118270|118395|118272.5|118362.5|118195|8
1581596700000|2020-02-13 12:25:00|118365|118265|118370|118270|118370|118270|118365|118265|2
1581597000000|2020-02-13 12:30:00|118365|118265|118365|118265|118405|118270|118357.5|118205|6
1581597300000|2020-02-13 12:35:00|118357.5|118257.5|118340|118240|118395|118265|118332.5|118195|11
1581597600000|2020-02-13 12:40:00|118335|118235|118345.6|118245.6|118345.6|118245.6|118335|118235|9
1581597900000|2020-02-13 12:45:00|118341.2|118241.2|118371.2|118271.2|118371.2|118271.2|118336.2|118236.2|18
1581598200000|2020-02-13 12:50:00|118366.2|118266.2|118371.2|118271.2|118371.2|118271.2|118366.2|118266.2|2
1581598500000|2020-02-13 12:55:00|118366.2|118266.2|118366.2|118266.2|118376.2|118276.2|118361.2|118261.2|16
1581598800000|2020-02-13 13:00:00|118363.7|118263.7|118346.2|118246.2|118376.2|118276.2|118346.2|118246.2|10
1581599400000|2020-02-13 13:10:00|118350.6|118250.6|118395.6|118195.6|118395.6|118250.6|118350.6|118195.6|2
1581599700000|2020-02-13 13:15:00|118400.6|118200.6|118325|118225|118400.6|118260.6|118325|118195.6|14
1581600000000|2020-02-13 13:20:00|118320|118220|118320|118220|118320|118220|118320|118220|1
1581600300000|2020-02-13 13:25:00|118315|118215|118365|118165|118375.6|118225.6|118315|118160.6|16
1581600600000|2020-02-13 13:30:00|118368.5|118168.5|118330|118230|118381.2|118230|118320|118166.2|20
1581600900000|2020-02-13 13:35:00|118335|118235|118320|118220|118337.5|118237.5|118320|118220|12
1581601200000|2020-02-13 13:40:00|118315|118215|118290|118190|118315|118215|118286.5|118186.5|5
1581601500000|2020-02-13 13:45:00|118350|118150|118315|118215|118350|118215|118315|118150|2
1581601800000|2020-02-13 13:50:00|118286.5|118186.5|118280|118180|118350|118200|118280|118150|7
1581602100000|2020-02-13 13:55:00|118278.8|118178.8|118271.7|118171.7|118326.3|118178.8|118266.3|118126.3|12
1581602400000|2020-02-13 14:00:00|118321.7|118121.7|118346.2|118146.2|118348.8|118148.8|118309.4|118109.4|12
1581602700000|2020-02-13 14:05:00|118348.5|118148.5|118330|118130|118348.5|118148.5|118330|118130|2
1581603300000|2020-02-13 14:15:00|118350|118150|118310|118110|118350|118159|118255|118105|33
1581603600000|2020-02-13 14:20:00|118320|118120|118310|118110|118320|118120|118310|118110|10
1581603900000|2020-02-13 14:25:00|118315|118115|118325.1|118125.1|118335.1|118135.1|118315|118115|9
1581604200000|2020-02-13 14:30:00|118320|118120|118308.5|118108.5|118320|118120|118286|118086|16
1581604500000|2020-02-13 14:35:00|118310.5|118110.5|118310.5|118110.5|118310.5|118110.5|118310.5|118110.5|1
1581604800000|2020-02-13 14:40:00|118304.2|118104.2|118293.6|118093.6|118304.2|118104.2|118288.5|118088.5|13
1581605100000|2020-02-13 14:45:00|118268.5|118168.5|118268.5|118168.5|118308|118168.5|118243.6|118108|16
1581605400000|2020-02-13 14:50:00|118293.6|118093.6|118173.5|118073.5|118293.6|118153.5|118173.5|118038.5|16
1581605700000|2020-02-13 14:55:00|118168.5|118068.5|118303.5|118103.5|118313.6|118163.6|118168.5|118033.6|42
1581606000000|2020-02-13 15:00:00|118283.5|118183.5|118368.5|118168.5|118382.5|118228.5|118281|118112.5|40
1581606300000|2020-02-13 15:05:00|118378.5|118178.5|118343.5|118143.5|118378.5|118223.6|118290.5|118143.5|27
1581606600000|2020-02-13 15:10:00|118348.5|118148.5|118326.5|118126.5|118348.5|118148.5|118325.5|118125.5|9
1581606900000|2020-02-13 15:15:00|118321.5|118121.5|118298.5|118098.5|118321.5|118158.5|118238.5|118083.6|12
1581607200000|2020-02-13 15:20:00|118308.5|118108.5|118315.1|118115.1|118320|118163.5|118258.5|118108.5|6
1581607500000|2020-02-13 15:25:00|118310|118110|118315|118115|118315|118115|118300|118100|9
1581607800000|2020-02-13 15:30:00|118310|118110|118330|118130|118337.5|118137.5|118310|118110|10
1581608100000|2020-02-13 15:35:00|118281.5|118181.5|118366.5|118166.5|118394|118246.5|118281.5|118151.5|32
1581608400000|2020-02-13 15:40:00|118371.5|118171.5|118366.6|118166.6|118376.6|118216.6|118306.5|118166.6|10
1581608700000|2020-02-13 15:45:00|118306.5|118206.5|118281.5|118181.5|118345|118206.5|118281.5|118136.6|23
1581609000000|2020-02-13 15:50:00|118286.5|118186.5|118326.6|118126.6|118336.6|118191.5|118276.5|118126.6|13
1581609300000|2020-02-13 15:55:00|118321.5|118121.5|118319.5|118119.5|118326.6|118126.6|118304|118104|12
1581609600000|2020-02-13 16:00:00|118321|118121|118285.1|118085.1|118321|118141.5|118236.5|118085.1|9
1581609900000|2020-02-13 16:05:00|118292.2|118092.2|118305.1|118105.1|118305.1|118105.1|118292.2|118092.2|5
1581610200000|2020-02-13 16:10:00|118310|118110|118330|118130|118330|118130|118310|118110|3
1581610500000|2020-02-13 16:15:00|118336.3|118136.3|118341.3|118141.3|118341.3|118141.3|118336.3|118136.3|2
1581610800000|2020-02-13 16:20:00|118341.4|118141.4|118321.4|118121.4|118341.4|118141.4|118321.4|118121.4|4
1581611100000|2020-02-13 16:25:00|118316.3|118116.3|118311.5|118111.5|118316.3|118116.3|118290|118090|10
1581611400000|2020-02-13 16:30:00|118311|118111|118290|118090|118311.5|118111.5|118290|118090|7
1581611700000|2020-02-13 16:35:00|118289.5|118089.5|118268.8|118068.8|118289.5|118089.5|118263.7|118063.7|8
1581612000000|2020-02-13 16:40:00|118263.7|118063.7|118238.8|118038.8|118263.7|118063.7|118233.7|118033.7|29
1581612300000|2020-02-13 16:45:00|118248.7|118048.7|118238.8|118038.8|118248.7|118048.7|118238.8|118038.8|8
1581612600000|2020-02-13 16:50:00|118233.7|118033.7|118255.1|118055.1|118275|118115.1|118210|118033.7|17
1581612900000|2020-02-13 16:55:00|118247.1|118047.1|118247.1|118047.1|118252|118052|118242|118042|4
1581613200000|2020-02-13 17:00:00|118242|118042|118237.1|118037.1|118242|118042|118237|118037|4
1581613500000|2020-02-13 17:05:00|118238.8|118038.8|118237.1|118037.1|118238.8|118038.8|118237.1|118037.1|2
1581613800000|2020-02-13 17:10:00|118242|118042|118247.1|118047.1|118257|118057|118242|118042|5
1581614700000|2020-02-13 17:25:00|118252|118052|118297|118097|118312|118112|118247.1|118047.1|19
1581615000000|2020-02-13 17:30:00|118296.2|118096.2|118330|118130|118348|118148|118296.2|118096.2|23
1581615300000|2020-02-13 17:35:00|118340|118140|118365|118165|118365|118165|118340|118140|11
1581615600000|2020-02-13 17:40:00|118360|118160|118355|118155|118365|118165|118355|118155|3
1581615900000|2020-02-13 17:45:00|118360|118160|118360|118160|118360|118160|118360|118160|1
1581616200000|2020-02-13 17:50:00|118368.8|118168.8|118368.8|118168.8|118368.8|118168.8|118368.8|118168.8|1
1581616500000|2020-02-13 17:55:00|118373.3|118173.3|118396.5|118196.5|118413.8|118213.8|118373.3|118173.3|14
1581616800000|2020-02-13 18:00:00|118397|118197|118427|118227|118427|118227|118396.5|118196.5|13
1581617400000|2020-02-13 18:10:00|118418.5|118218.5|118452|118252|118459.5|118259.5|118418.5|118218.5|26
1581617700000|2020-02-13 18:15:00|118459.5|118259.5|118472|118272|118482|118282|118452|118252|13
1581618000000|2020-02-13 18:20:00|118462|118262|118437|118237|118462|118262|118432|118232|7
1581618300000|2020-02-13 18:25:00|118439.6|118239.6|118424.8|118224.8|118439.6|118266.8|118366.2|118216.2|10
1581618600000|2020-02-13 18:30:00|118423.8|118223.8|118418.8|118218.8|118428.8|118228.8|118413.8|118213.8|4
1581618900000|2020-02-13 18:35:00|118406.8|118206.8|118406.8|118206.8|118406.8|118206.8|118406.8|118206.8|1
1581619200000|2020-02-13 18:40:00|118408.8|118208.8|118428.8|118228.8|118428.8|118228.8|118408.8|118208.8|7
1581619500000|2020-02-13 18:45:00|118433.8|118233.8|118423.8|118223.8|118433.8|118233.8|118416.3|118216.3|5
1581619800000|2020-02-13 18:50:00|118408.8|118208.8|118413.8|118213.8|118423.8|118223.8|118398.8|118198.8|12
1581620100000|2020-02-13 18:55:00|118409.3|118209.3|118408.8|118208.8|118409.3|118209.3|118408.8|118208.8|2
1581620700000|2020-02-13 19:05:00|118424.3|118224.3|118424.3|118224.3|118424.3|118224.3|118424.3|118224.3|1
1581621000000|2020-02-13 19:10:00|118429.3|118229.3|118429.3|118229.3|118429.3|118229.3|118429.3|118229.3|1
1581621900000|2020-02-13 19:25:00|118432.8|118232.8|118445.3|118245.3|118451.8|118251.8|118432.8|118232.8|7
1581622200000|2020-02-13 19:30:00|118443.8|118243.8|118438.8|118238.8|118443.8|118243.8|118438.8|118238.8|2
1581622800000|2020-02-13 19:40:00|118443.8|118243.8|118443.8|118243.8|118443.8|118243.8|118443.8|118243.8|1
1581623100000|2020-02-13 19:45:00|118439.6|118239.6|118418.8|118218.8|118439.6|118239.6|118418.8|118218.8|9
1581623400000|2020-02-13 19:50:00|118423.8|118223.8|118403.8|118203.8|118423.8|118223.8|118403.8|118203.8|6
1581623700000|2020-02-13 19:55:00|118408.8|118208.8|118408.8|118208.8|118408.8|118208.8|118408.8|118208.8|1
1581624000000|2020-02-13 20:00:00|118410.4|118210.4|118429.4|118229.4|118440.4|118240.4|118410.4|118210.4|19
1581624300000|2020-02-13 20:05:00|118430.4|118230.4|118430.4|118230.4|118435.5|118235.5|118430.4|118230.4|3
1581624600000|2020-02-13 20:10:00|118426.9|118226.9|118430.4|118230.4|118430.4|118230.4|118415.4|118215.4|6
1581625200000|2020-02-13 20:20:00|118431.9|118231.9|118435.5|118235.5|118444.1|118244.1|118420.4|118220.4|15
1581625800000|2020-02-13 20:30:00|118442.9|118242.9|118455.5|118255.5|118460.4|118260.4|118435.5|118235.5|5
1581626100000|2020-02-13 20:35:00|118460.4|118260.4|118450.4|118250.4|118460.4|118260.4|118445.4|118245.4|6
1581626400000|2020-02-13 20:40:00|118465.4|118265.4|118455.5|118255.5|118465.4|118265.4|118455.5|118255.5|4
1581626700000|2020-02-13 20:45:00|118456.5|118256.5|118456.5|118256.5|118456.5|118256.5|118456.5|118256.5|1
1581627000000|2020-02-13 20:50:00|118467.9|118267.9|118467.9|118267.9|118470.4|118270.4|118461.4|118261.4|5
1581627300000|2020-02-13 20:55:00|118466.4|118266.4|118471.4|118271.4|118471.4|118271.4|118465.9|118265.9|7
1581645600000|2020-02-14 02:00:00|118357.3|118257.3|118380.5|118280.5|118400|118300|118339.8|118239.8|102
1581645900000|2020-02-14 02:05:00|118382.5|118282.5|118440.3|118340.3|118440.3|118340.3|118381.3|118281.3|138
1581646200000|2020-02-14 02:10:00|118441.3|118341.3|118420.3|118320.3|118477.8|118377.8|118406.9|118306.9|169
1581646500000|2020-02-14 02:15:00|118422.3|118322.3|118373.8|118273.8|118422.3|118322.3|118364.8|118264.8|101
1581646800000|2020-02-14 02:20:00|118369.8|118269.8|118350|118250|118398.1|118298.1|118345|118245|119
1581647100000|2020-02-14 02:25:00|118349.8|118249.8|118408.3|118308.3|118408.3|118308.3|118329.8|118229.8|102
1581647400000|2020-02-14 02:30:00|118406.8|118306.8|118363.3|118263.3|118426.3|118326.3|118349.8|118249.8|179
1581647700000|2020-02-14 02:35:00|118362.3|118262.3|118361.8|118261.8|118395.3|118295.3|118340|118240|123
1581648000000|2020-02-14 02:40:00|118360.8|118260.8|118361.8|118261.8|118375.8|118275.8|118357.8|118257.8|44
1581648300000|2020-02-14 02:45:00|118363.3|118263.3|118375|118275|118390.8|118290.8|118363.3|118263.3|65
1581648600000|2020-02-14 02:50:00|118375.3|118275.3|118360|118260|118385|118285|118335|118235|122
1581648900000|2020-02-14 02:55:00|118365|118265|118236|118136|118365|118265|118232.5|118132.5|185
1581649200000|2020-02-14 03:00:00|118236.5|118136.5|118234.3|118134.3|118262.3|118162.3|118217|118117|217
1581649500000|2020-02-14 03:05:00|118234|118134|118246.4|118146.4|118262|118162|118225.3|118125.3|132
1581649800000|2020-02-14 03:10:00|118246.9|118146.9|118295|118195|118303.3|118203.3|118244.3|118144.3|125
1581650100000|2020-02-14 03:15:00|118293.8|118193.8|118289.8|118189.8|118299.8|118199.8|118280|118180|43
1581650400000|2020-02-14 03:20:00|118290|118190|118268.8|118168.8|118299.8|118199.8|118226.3|118126.3|118
1581650700000|2020-02-14 03:25:00|118267.3|118167.3|118280|118180|118285|118185|118259.8|118159.8|56
1581651000000|2020-02-14 03:30:00|118279.8|118179.8|118265.8|118165.8|118279.8|118179.8|118260|118160|26
1581651300000|2020-02-14 03:35:00|118266|118166|118222.3|118122.3|118281.5|118181.5|118201.5|118101.5|87
1581651600000|2020-02-14 03:40:00|118221.3|118121.3|118229.3|118129.3|118255.8|118155.8|118211.3|118111.3|102
1581651900000|2020-02-14 03:45:00|118225|118125|118259.3|118159.3|118259.3|118159.3|118219.9|118119.9|54
1581652200000|2020-02-14 03:50:00|118265|118165|118288.8|118188.8|118288.8|118188.8|118262.8|118162.8|64
1581652500000|2020-02-14 03:55:00|118289.3|118189.3|118319.8|118219.8|118322.3|118222.3|118289.3|118189.3|95
1581652800000|2020-02-14 04:00:00|118319.3|118219.3|118348.3|118248.3|118352.3|118252.3|118318.8|118218.8|69
1581653100000|2020-02-14 04:05:00|118348.8|118248.8|118351.3|118251.3|118372.3|118272.3|118340|118240|115
1581653400000|2020-02-14 04:10:00|118344|118244|118332|118232|118348|118248|118332|118232|49
1581653700000|2020-02-14 04:15:00|118332.5|118232.5|118335.3|118235.3|118347.3|118247.3|118331|118231|56
1581654000000|2020-02-14 04:20:00|118335.8|118235.8|118332.8|118232.8|118350.2|118250.2|118330.8|118230.8|60
1581654300000|2020-02-14 04:25:00|118332.3|118232.3|118314.3|118214.3|118332.3|118232.3|118301.3|118201.3|73
1581654600000|2020-02-14 04:30:00|118311.3|118211.3|118348.8|118248.8|118349.3|118249.3|118311.3|118211.3|67
1581654900000|2020-02-14 04:35:00|118348.3|118248.3|118332.8|118232.8|118348.3|118248.3|118317.8|118217.8|65
1581655200000|2020-02-14 04:40:00|118332.3|118232.3|118241|118141|118332.3|118232.3|118232|118132|191
1581655500000|2020-02-14 04:45:00|118238.5|118138.5|118287.8|118187.8|118287.8|118187.8|118235.5|118135.5|123
1581655800000|2020-02-14 04:50:00|118288.8|118188.8|118278.3|118178.3|118299.8|118199.8|118262|118162|107
1581656100000|2020-02-14 04:55:00|118278.8|118178.8|118297.2|118197.2|118316.3|118216.3|118272.3|118172.3|61
1581656400000|2020-02-14 05:00:00|118296.7|118196.7|118303.5|118203.5|118314.8|118214.8|118270|118170|117
1581656700000|2020-02-14 05:05:00|118305|118205|118305.5|118205.5|118315.8|118215.8|118296.3|118196.3|76
1581657000000|2020-02-14 05:10:00|118306|118206|118312.3|118212.3|118314|118214|118304.8|118204.8|74
1581657300000|2020-02-14 05:15:00|118311.8|118211.8|118370.3|118270.3|118371.8|118271.8|118311.3|118211.3|140
1581657600000|2020-02-14 05:20:00|118370|118270|118340.8|118240.8|118385|118285|118337.8|118237.8|96
1581657900000|2020-02-14 05:25:00|118340.3|118240.3|118350.8|118250.8|118350.8|118250.8|118334.8|118234.8|75
1581658200000|2020-02-14 05:30:00|118350.3|118250.3|118358.8|118258.8|118367.3|118267.3|118335|118235|116
1581658500000|2020-02-14 05:35:00|118362.3|118262.3|118339.3|118239.3|118365.8|118265.8|118333.8|118233.8|77
1581658800000|2020-02-14 05:40:00|118338.8|118238.8|118280|118180|118340|118240|118278.3|118178.3|127
1581659100000|2020-02-14 05:45:00|118282.8|118182.8|118297.3|118197.3|118320.3|118220.3|118282.8|118182.8|79
1581659400000|2020-02-14 05:50:00|118297.8|118197.8|118295.8|118195.8|118298.8|118198.8|118291.8|118191.8|36
1581659700000|2020-02-14 05:55:00|118296.3|118196.3|118361.7|118261.7|118364.7|118264.7|118295.8|118195.8|101
1581660000000|2020-02-14 06:00:00|118363.2|118263.2|118371.3|118271.3|118381.8|118281.8|118340.8|118240.8|91
1581660300000|2020-02-14 06:05:00|118370.3|118270.3|118397.1|118297.1|118400.5|118300.5|118355.2|118255.2|97
1581660600000|2020-02-14 06:10:00|118397.6|118297.6|118391.8|118291.8|118397.7|118297.7|118357.8|118257.8|93
1581660900000|2020-02-14 06:15:00|118392.3|118292.3|118370.8|118270.8|118407.3|118307.3|118367.5|118267.5|58
1581661200000|2020-02-14 06:20:00|118371.8|118271.8|118369.8|118269.8|118391.8|118291.8|118363.8|118263.8|76
1581661500000|2020-02-14 06:25:00|118368.8|118268.8|118316.8|118216.8|118368.8|118268.8|118316.8|118216.8|78
1581661800000|2020-02-14 06:30:00|118319.3|118219.3|118330|118230|118336|118236|118301.8|118201.8|56
1581662100000|2020-02-14 06:35:00|118325|118225|118330|118230|118400|118253|118313.8|118200|17
1581662400000|2020-02-14 06:40:00|118329.8|118229.8|118324.8|118224.8|118350|118250|118324.8|118224.8|14
1581662700000|2020-02-14 06:45:00|118325|118225|118328.3|118228.3|118335|118235|118313.8|118213.8|13
1581663000000|2020-02-14 06:50:00|118319.8|118219.8|118320|118220|118324.3|118224.3|118304.8|118204.8|37
1581663300000|2020-02-14 06:55:00|118327.5|118227.5|118325|118225|118355|118255|118325|118225|9
1581663600000|2020-02-14 07:00:00|118321.3|118221.3|118305|118205|118321.3|118221.3|118301.2|118201.2|31
1581663900000|2020-02-14 07:05:00|118300|118200|118295|118195|118316.2|118216.2|118295|118195|7
1581664500000|2020-02-14 07:15:00|118290|118190|118260|118160|118330|118190|118256|118130|16
1581664800000|2020-02-14 07:20:00|118265.5|118165.5|118280|118180|118280|118180|118252.5|118152.5|20
1581665100000|2020-02-14 07:25:00|118279.8|118179.8|118270|118170|118280|118180|118253.3|118153.3|28
1581665400000|2020-02-14 07:30:00|118270.3|118170.3|118265|118165|118280|118180|118252.5|118152.5|23
1581665700000|2020-02-14 07:35:00|118270|118170|118305|118205|118305|118205|118270|118170|12
1581666000000|2020-02-14 07:40:00|118295|118195|118335|118235|118377.4|118235|118295|118177.4|20
1581666300000|2020-02-14 07:45:00|118325|118225|118300|118200|118345|118225|118287.4|118145|7
1581666600000|2020-02-14 07:50:00|118310|118210|118345|118145|118345|118210|118300|118145|9
1581666900000|2020-02-14 07:55:00|118340|118140|118285|118185|118340|118200|118285|118140|14
1581667200000|2020-02-14 08:00:00|118290|118190|118275|118175|118335|118195|118275|118125|11
1581667500000|2020-02-14 08:05:00|118270|118170|118251.4|118151.4|118275|118175|118249|118074|9
1581667800000|2020-02-14 08:10:00|118249|118149|118257|118057|118311|118164|118239|118039.5|40
1581668100000|2020-02-14 08:15:00|118257.5|118057.5|118265|118065|118265|118065|118257|118057|10
1581668400000|2020-02-14 08:20:00|118250|118050|118175|118075|118250|118110|118170|118021.4|19
1581668700000|2020-02-14 08:25:00|118170|118070|118170|118070|118220|118070|118165|118005|7
1581669000000|2020-02-14 08:30:00|118160|118060|118165|118065|118215|118075|118152.5|117995|16
1581669300000|2020-02-14 08:35:00|118175|118075|118176.7|118076.7|118242.5|118102.4|118161.7|118021.7|18
1581669600000|2020-02-14 08:40:00|118179.4|118079.4|118151.8|118051.8|118179.4|118079.4|118151.8|118051.8|3
1581669900000|2020-02-14 08:45:00|118181.7|117981.7|118146.2|117946.2|118181.7|118038.4|118106.2|117946.2|18
1581670200000|2020-02-14 08:50:00|118151.2|117951.2|118110|118010|118151.2|118025|118087.4|117945|23
1581670500000|2020-02-14 08:55:00|118115|118015|118135|118035|118185|118045|118110|117985|19
1581670800000|2020-02-14 09:00:00|118140|118040|118310|118110|118315|118160|118140|118010|33
1581671100000|2020-02-14 09:05:00|118315|118115|118285|118085|118315|118150|118237.5|118082.5|7
1581671400000|2020-02-14 09:10:00|118225|118125|118225|118125|118232.5|118132.5|118215|118115|9
1581671700000|2020-02-14 09:15:00|118250|118150|118225|118125|118287|118150|118225|118087|10
1581672000000|2020-02-14 09:20:00|118230|118130|118248.6|118148.6|118315|118148.6|118230|118095|25
1581672300000|2020-02-14 09:25:00|118247.4|118147.4|118255|118155|118322.8|118170|118243.8|118122.8|26
1581672600000|2020-02-14 09:30:00|118260.6|118160.6|118265.6|118165.6|118275.6|118175.6|118260.6|118160.6|6
1581672900000|2020-02-14 09:35:00|118279|118179|118279|118179|118279|118179|118279|118179|1
1581673200000|2020-02-14 09:40:00|118300.6|118200.6|118300.6|118200.6|118340.6|118205.6|118280.6|118130.6|15
1581673500000|2020-02-14 09:45:00|118355.6|118155.6|118355.6|118155.6|118355.6|118155.6|118355.6|118155.6|1
1581673800000|2020-02-14 09:50:00|118295.6|118195.6|118355|118155|118355|118195.6|118290|118155|3
1581674100000|2020-02-14 09:55:00|118354.5|118154.5|118311.5|118111.5|118359|118186.2|118237.4|118090|55
1581674400000|2020-02-14 10:00:00|118315|118115|118305|118105|118325|118175|118245|118095|22
1581674700000|2020-02-14 10:05:00|118257.5|118157.5|118260|118160|118305|118160|118252.5|118102.5|6
1581675000000|2020-02-14 10:10:00|118265|118165|118255|118155|118265|118165|118245|118145|14
1581675600000|2020-02-14 10:20:00|118265|118165|118270|118170|118270|118170|118265|118165|2
1581675900000|2020-02-14 10:25:00|118265|118165|118270|118170|118270|118170|118265|118165|2
1581676200000|2020-02-14 10:30:00|118265|118165|118270|118170|118270|118170|118265|118165|2
1581677400000|2020-02-14 10:50:00|118280|118180|118330|118130|118330|118180|118270|118130|4
1581678000000|2020-02-14 11:00:00|118345|118145|118300|118200|118345|118205|118285|118142.5|6
1581678300000|2020-02-14 11:05:00|118310|118210|118365|118165|118365|118210|118310|118165|2
1581678600000|2020-02-14 11:10:00|118320|118220|118320|118220|118320|118220|118320|118220|1
1581678900000|2020-02-14 11:15:00|118381.8|118181.8|118360|118260|118395|118260|118350|118181.8|7
1581679200000|2020-02-14 11:20:00|118355|118255|118365|118265|118395|118265|118350|118195|5
1581679500000|2020-02-14 11:25:00|118377.5|118277.5|118396.2|118296.2|118457.5|118310|118377.5|118235|17
1581679800000|2020-02-14 11:30:00|118391.2|118291.2|118451.2|118251.2|118451.2|118311.2|118371.2|118213.6|12
1581680100000|2020-02-14 11:35:00|118461.2|118261.2|118400|118300|118461.2|118341.2|118400|118261.2|18
1581680400000|2020-02-14 11:40:00|118395|118295|118420|118220|118420|118295|118370|118220|4
1581680700000|2020-02-14 11:45:00|118380|118280|118370|118270|118380|118280|118360|118260|3
1581681000000|2020-02-14 11:50:00|118380|118280|118370|118270|118385|118285|118370|118270|3
1581681300000|2020-02-14 11:55:00|118375|118275|118393.3|118293.3|118393.3|118293.3|118375|118275|8
1581681600000|2020-02-14 12:00:00|118438.3|118238.3|118393.3|118293.3|118448.3|118293.3|118393.3|118238.3|5
1581681900000|2020-02-14 12:05:00|118400.8|118300.8|118400.8|118300.8|118400.8|118300.8|118400.8|118300.8|1
1581682200000|2020-02-14 12:10:00|118393.3|118293.3|118385|118285|118396.4|118296.4|118385|118285|3
1581682500000|2020-02-14 12:15:00|118400|118300|118410|118310|118473.4|118310|118400|118273.4|10
1581682800000|2020-02-14 12:20:00|118475|118275|118415|118315|118475|118330|118415|118275|5
1581683100000|2020-02-14 12:25:00|118410|118310|118405|118305|118475|118325|118402.5|118262.5|9
1581683700000|2020-02-14 12:35:00|118403.8|118303.8|118388.8|118288.8|118443.8|118303.8|118388.8|118243.8|3
1581684000000|2020-02-14 12:40:00|118378.8|118278.8|118408|118308|118473|118308|118378.8|118273|7
1581684300000|2020-02-14 12:45:00|118480.6|118280.6|118478.8|118278.8|118480.6|118340.6|118415.6|118278.8|7
1581684600000|2020-02-14 12:50:00|118423.8|118323.8|118443.8|118343.8|118476.2|118348.8|118423.8|118276.2|10
1581684900000|2020-02-14 12:55:00|118448.8|118348.8|118498.8|118298.8|118498.8|118363.8|118428.8|118298.8|16
1581685200000|2020-02-14 13:00:00|118438.8|118338.8|118501.4|118301.4|118506.4|118371.4|118438.8|118286.4|17
1581685500000|2020-02-14 13:05:00|118461.4|118361.4|118481.4|118281.4|118501.4|118361.4|118436.4|118281.4|7
1581685800000|2020-02-14 13:10:00|118453.3|118353.3|118410|118310|118485|118360.8|118410|118275|6
1581686100000|2020-02-14 13:15:00|118405|118305|118410|118310|118410|118310|118400|118300|4
1581686400000|2020-02-14 13:20:00|118415|118315|118410|118310|118466|118315|118410|118266|10
1581686700000|2020-02-14 13:25:00|118415|118315|118475.3|118275.3|118485|118315|118410|118262.5|14
1581687000000|2020-02-14 13:30:00|118475|118275|118400|118300|118475|118310|118375|118230|41
1581687300000|2020-02-14 13:35:00|118395|118295|118385|118285|118395|118295|118385|118285|3
1581687600000|2020-02-14 13:40:00|118370|118270|118375|118175|118395|118270|118358.6|118165|10
1581687900000|2020-02-14 13:45:00|118330|118230|118385|118185|118390|118230|118330|118185|5
1581688200000|2020-02-14 13:50:00|118380|118180|118330|118230|118390|118255|118330|118180|18
1581688500000|2020-02-14 13:55:00|118375|118175|118294.4|118094.4|118375|118209.4|118289.4|118089.4|11
1581688800000|2020-02-14 14:00:00|118289.4|118089.4|118305|118105|118323.8|118123.8|118269.4|118069.4|9
1581689100000|2020-02-14 14:05:00|118282|118082|118290|118090|118290|118090|118280|118080|5
1581689400000|2020-02-14 14:10:00|118310|118110|118294.5|118094.5|118320|118120|118285|118085|8
1581689700000|2020-02-14 14:15:00|118288|118088|118309|118109|118322.5|118122.5|118280|118080|7
1581690000000|2020-02-14 14:20:00|118320|118120|118320|118120|118320|118120|118310|118110|5
1581690300000|2020-02-14 14:25:00|118315|118115|118320|118120|118330|118130|118315|118115|4
1581690600000|2020-02-14 14:30:00|118316.4|118116.4|118335|118135|118340|118140|118316.4|118116.4|11
1581690900000|2020-02-14 14:35:00|118340|118140|118367|118167|118370.5|118170.5|118340|118140|15
1581691200000|2020-02-14 14:40:00|118369.5|118169.5|118351.5|118251.5|118374|118251.5|118344|118168|14
1581691500000|2020-02-14 14:45:00|118346.5|118246.5|118341.5|118241.5|118406.5|118256.5|118341.4|118196.5|10
1581691800000|2020-02-14 14:50:00|118346.5|118246.5|118396.5|118196.5|118396.6|118256.5|118341.5|118196.5|7
1581692100000|2020-02-14 14:55:00|118401.3|118201.3|118393.5|118193.5|118416.5|118216.5|118393.5|118193.5|16
1581692400000|2020-02-14 15:00:00|118399.5|118199.5|118406.5|118206.5|118413.9|118213.9|118399.5|118199.5|8
1581692700000|2020-02-14 15:05:00|118413.9|118213.9|118426.5|118226.5|118426.5|118276.5|118376.5|118211.5|8
1581693000000|2020-02-14 15:10:00|118376.5|118276.5|118401.5|118201.5|118426.5|118276.5|118356.5|118201.5|20
1581693300000|2020-02-14 15:15:00|118396.5|118196.5|118413|118213|118413|118261.5|118351.5|118196.5|6
1581693600000|2020-02-14 15:20:00|118420.4|118220.4|118418|118218|118420.4|118220.4|118410.5|118210.5|7
1581693900000|2020-02-14 15:25:00|118423|118223|118438|118238|118438|118238|118423|118223|4
1581694200000|2020-02-14 15:30:00|118443|118243|118438|118238|118443|118243|118433|118233|4
1581694800000|2020-02-14 15:40:00|118428|118228|118433|118233|118438|118238|118423|118223|6
1581695100000|2020-02-14 15:45:00|118428|118228|118428|118228|118428|118228|118428|118228|1
1581695400000|2020-02-14 15:50:00|118433|118233|118438|118238|118438|118238|118433|118233|5
1581695700000|2020-02-14 15:55:00|118433|118233|118431.3|118231.3|118433|118233|118428.8|118228.8|4
1581696000000|2020-02-14 16:00:00|118433.8|118233.8|118446.3|118246.3|118446.3|118246.3|118433.8|118233.8|8
1581696300000|2020-02-14 16:05:00|118436.3|118236.3|118433.8|118233.8|118436.3|118236.3|118431.3|118231.3|5
1581696600000|2020-02-14 16:10:00|118431.3|118231.3|118431.3|118231.3|118441.3|118241.3|118421.3|118221.3|12
1581696900000|2020-02-14 16:15:00|118441.3|118241.3|118436.5|118236.5|118451.3|118288|118384.3|118235.3|12
1581697200000|2020-02-14 16:20:00|118438|118238|118423|118223|118448|118248|118423|118223|7
1581697500000|2020-02-14 16:25:00|118413|118213|118423|118223|118423|118223|118403|118203|12
1581697800000|2020-02-14 16:30:00|118428|118228|118443|118243|118443|118243|118426.5|118226.5|6
1581698100000|2020-02-14 16:35:00|118438|118238|118433|118233|118438|118238|118433|118233|2
1581698400000|2020-02-14 16:40:00|118438|118238|118453|118253|118453|118253|118438|118238|6
1581699000000|2020-02-14 16:50:00|118468|118268|118473|118273|118478|118278|118463|118263|5
1581699300000|2020-02-14 16:55:00|118464|118264|118463|118263|118464|118264|118461.5|118261.5|3
1581699600000|2020-02-14 17:00:00|118473|118273|118473|118273|118473|118273|118473|118273|1
1581699900000|2020-02-14 17:05:00|118465.4|118265.4|118473|118273|118473|118273|118465.4|118265.4|2
1581700500000|2020-02-14 17:15:00|118483|118283|118483|118283|118483|118283|118483|118283|1
1581700800000|2020-02-14 17:20:00|118478|118278|118468|118268|118478|118278|118468|118268|5
1581701100000|2020-02-14 17:25:00|118460.5|118260.5|118413|118213|118460.5|118260.5|118408|118208|16
1581701400000|2020-02-14 17:30:00|118413.8|118213.8|118418.8|118218.8|118423.8|118223.8|118413.8|118213.8|10
1581701700000|2020-02-14 17:35:00|118408.8|118208.8|118398.8|118198.8|118416.8|118216.8|118393.8|118193.8|11
1581702000000|2020-02-14 17:40:00|118403.8|118203.8|118403.8|118203.8|118423.8|118223.8|118403.8|118203.8|7
1581702300000|2020-02-14 17:45:00|118398.8|118198.8|118417.3|118217.3|118417.3|118217.3|118398.8|118198.8|8
1581702600000|2020-02-14 17:50:00|118408.8|118208.8|118417.3|118217.3|118423.8|118223.8|118408.8|118208.8|4
1581702900000|2020-02-14 17:55:00|118398.8|118198.8|118410.8|118210.8|118423.4|118223.4|118398.8|118198.8|8
1581703200000|2020-02-14 18:00:00|118438|118238|118438.8|118238.8|118438.8|118238.8|118438|118238|2
1581703500000|2020-02-14 18:05:00|118433.8|118233.8|118417.8|118217.8|118433.8|118233.8|118398.8|118198.8|4
1581703800000|2020-02-14 18:10:00|118433.8|118233.8|118433.8|118233.8|118434.8|118234.8|118408.8|118208.8|14
1581704700000|2020-02-14 18:25:00|118423.8|118223.8|118422.5|118222.5|118423.8|118223.8|118415|118215|3
1581705000000|2020-02-14 18:30:00|118415|118215|118400|118200|118430.5|118230.5|118400|118200|11
1581705600000|2020-02-14 18:40:00|118410|118210|118412.5|118212.5|118415|118215|118400|118200|10
1581705900000|2020-02-14 18:45:00|118405|118205|118405|118205|118405|118205|118405|118205|1
1581706200000|2020-02-14 18:50:00|118412.5|118212.5|118412|118212|118412.5|118212.5|118405|118205|3
1581706500000|2020-02-14 18:55:00|118413.8|118213.8|118425.8|118225.8|118425.8|118225.8|118396.3|118196.3|9
1581706800000|2020-02-14 19:00:00|118403.8|118203.8|118398.8|118198.8|118403.8|118203.8|118398.8|118198.8|2
1581707400000|2020-02-14 19:10:00|118403.8|118203.8|118408.8|118208.8|118420.8|118220.8|118403.8|118203.8|3
1581707700000|2020-02-14 19:15:00|118413.8|118213.8|118443.8|118243.8|118443.8|118243.8|118413.8|118213.8|12
1581708000000|2020-02-14 19:20:00|118448.8|118248.8|118433.8|118233.8|118448.8|118248.8|118431|118231|9
1581708300000|2020-02-14 19:25:00|118435.8|118235.8|118443.8|118243.8|118443.8|118243.8|118435.8|118235.8|3
1581708600000|2020-02-14 19:30:00|118448.8|118248.8|118443.8|118243.8|118448.8|118248.8|118441.3|118241.3|6
1581708900000|2020-02-14 19:35:00|118443.7|118243.7|118424.8|118224.8|118443.7|118243.7|118414.8|118214.8|14
1581709200000|2020-02-14 19:40:00|118428.8|118228.8|118443.8|118243.8|118443.8|118243.8|118428.8|118228.8|3
1581709500000|2020-02-14 19:45:00|118438.8|118238.8|118438.8|118238.8|118438.8|118238.8|118438.8|118238.8|1
1581709800000|2020-02-14 19:50:00|118436.3|118236.3|118463.8|118263.8|118463.8|118263.8|118436.3|118236.3|4
1581710100000|2020-02-14 19:55:00|118468.8|118268.8|118473.8|118273.8|118481.3|118281.3|118463.8|118263.8|18
1581710400000|2020-02-14 20:00:00|118475.4|118275.4|118475.4|118275.4|118475.4|118275.4|118475.4|118275.4|1
1581710700000|2020-02-14 20:05:00|118474.9|118274.9|118465.4|118265.4|118474.9|118274.9|118465.4|118265.4|3
1581711000000|2020-02-14 20:10:00|118470.4|118270.4|118470.4|118270.4|118470.4|118270.4|118470.4|118270.4|1
1581711300000|2020-02-14 20:15:00|118455.4|118255.4|118460.4|118260.4|118460.4|118260.4|118435.4|118235.4|7
1581711600000|2020-02-14 20:20:00|118470.4|118270.4|118470.4|118270.4|118470.4|118270.4|118465.4|118265.4|3
1581711900000|2020-02-14 20:25:00|118475.4|118275.4|118504.4|118304.4|118510.4|118310.4|118475.4|118275.4|11
1581712200000|2020-02-14 20:30:00|118515.4|118315.4|118505.4|118305.4|118515.4|118315.4|118505.4|118305.4|2
1581712500000|2020-02-14 20:35:00|118503|118303|118460.9|118260.9|118503|118303|118460.6|118260.6|14
1581712800000|2020-02-14 20:40:00|118460.8|118260.8|118450.4|118250.4|118460.8|118260.8|118450.4|118250.4|3
1581713100000|2020-02-14 20:45:00|118455.4|118255.4|118450.4|118250.4|118470.4|118270.4|118450.4|118250.4|4
1581713400000|2020-02-14 20:50:00|118455.4|118255.4|118455.4|118255.4|118455.4|118255.4|118455.4|118255.4|1
1581713700000|2020-02-14 20:55:00|118452.9|118252.9|118430|118230|118463.2|118263.2|118430|118230|13
1581904800000|2020-02-17 02:00:00|118101.3|118001.3|118081|117981|118130.3|118030.3|118080|117980|214
1581905100000|2020-02-17 02:05:00|118082.3|117982.3|117944|117844|118105|118005|117942|117842|330
1581905400000|2020-02-17 02:10:00|117944.5|117844.5|118014|117914|118015.8|117915.8|117919.5|117819.5|291
1581905700000|2020-02-17 02:15:00|118013.5|117913.5|118043|117943|118046|117946|118007.8|117907.8|185
1581906000000|2020-02-17 02:20:00|118042.5|117942.5|118040.8|117940.8|118079.7|117979.7|118035.5|117935.5|205
1581906300000|2020-02-17 02:25:00|118045.3|117945.3|118059.8|117959.8|118089.8|117989.8|118045.3|117945.3|130
1581906600000|2020-02-17 02:30:00|118061.5|117961.5|118115.8|118015.8|118120|118020|118059.8|117959.8|137
1581906900000|2020-02-17 02:35:00|118115|118015|118047.5|117947.5|118116.3|118016.3|118047.5|117947.5|206
1581907200000|2020-02-17 02:40:00|118048|117948|118027|117927|118053.5|117953.5|118021.8|117921.8|191
1581907500000|2020-02-17 02:45:00|118026.5|117926.5|118027.3|117927.3|118055.7|117955.7|118009|117909|149
1581907800000|2020-02-17 02:50:00|118027.8|117927.8|118017.8|117917.8|118034.5|117934.5|117992.8|117892.8|219
1581908100000|2020-02-17 02:55:00|118021.5|117921.5|117993|117893|118024|117924|117977.9|117877.9|169
1581908400000|2020-02-17 03:00:00|117991.2|117891.2|118042.8|117942.8|118047.3|117947.3|117987.3|117887.3|125
1581908700000|2020-02-17 03:05:00|118042.3|117942.3|118040.8|117940.8|118051.3|117951.3|118022|117922|110
1581909000000|2020-02-17 03:10:00|118041.3|117941.3|118071|117971|118079.3|117979.3|118031.8|117931.8|147
1581909300000|2020-02-17 03:15:00|118068.3|117968.3|118049.3|117949.3|118091.5|117991.5|118037.8|117937.8|157
1581909600000|2020-02-17 03:20:00|118050.8|117950.8|118047.8|117947.8|118064.5|117964.5|118046|117946|129
1581909900000|2020-02-17 03:25:00|118045.3|117945.3|118058.5|117958.5|118058.5|117958.5|118031.3|117931.3|67
1581910200000|2020-02-17 03:30:00|118060.5|117960.5|118077.8|117977.8|118077.8|117977.8|118041.8|117941.8|112
1581910500000|2020-02-17 03:35:00|118076.8|117976.8|118082.5|117982.5|118098.5|117998.5|118072.5|117972.5|99
1581910800000|2020-02-17 03:40:00|118082|117982|118092.5|117992.5|118095.5|117995.5|118077|117977|28
1581911100000|2020-02-17 03:45:00|118093|117993|118133.6|118033.6|118146.5|118046.5|118092|117992|157
1581911400000|2020-02-17 03:50:00|118134.1|118034.1|118162.6|118062.6|118177.6|118077.6|118127.5|118027.5|113
1581911700000|2020-02-17 03:55:00|118160.6|118060.6|118183.6|118083.6|118183.6|118083.6|118160.1|118060.1|96
1581912000000|2020-02-17 04:00:00|118185.6|118085.6|118172|118072|118188|118088|118152|118052|111
1581912300000|2020-02-17 04:05:00|118177|118077|118236|118136|118250.5|118150.5|118177|118077|192
1581912600000|2020-02-17 04:10:00|118233.5|118133.5|118239.3|118139.3|118244.5|118144.5|118221.5|118121.5|183
1581912900000|2020-02-17 04:15:00|118240|118140|118242|118142|118247.5|118147.5|118226.5|118126.5|123
1581913200000|2020-02-17 04:20:00|118241.5|118141.5|118235.5|118135.5|118266|118166|118233.5|118133.5|117
1581913500000|2020-02-17 04:25:00|118234.5|118134.5|118259|118159|118264.5|118164.5|118211.5|118111.5|158
1581913800000|2020-02-17 04:30:00|118261.5|118161.5|118235.8|118135.8|118263|118163|118235.3|118135.3|106
1581914100000|2020-02-17 04:35:00|118235.3|118135.3|118229.5|118129.5|118239|118139|118203|118103|124
1581914400000|2020-02-17 04:40:00|118233|118133|118221|118121|118239|118139|118216.8|118116.8|101
1581914700000|2020-02-17 04:45:00|118220|118120|118231|118131|118242|118142|118219.5|118119.5|99
1581915000000|2020-02-17 04:50:00|118232|118132|118283.5|118183.5|118287|118187|118232|118132|158
1581915300000|2020-02-17 04:55:00|118284|118184|118263|118163|118284.5|118184.5|118249|118149|98
1581915600000|2020-02-17 05:00:00|118264|118164|118272.5|118172.5|118293.5|118193.5|118262.5|118162.5|141
1581915900000|2020-02-17 05:05:00|118272|118172|118266.3|118166.3|118279.5|118179.5|118259.8|118159.8|136
1581916200000|2020-02-17 05:10:00|118269|118169|118233.8|118133.8|118273|118173|118233.8|118133.8|92
1581916500000|2020-02-17 05:15:00|118234.3|118134.3|118198.8|118098.8|118235.3|118135.3|118191|118091|148
1581916800000|2020-02-17 05:20:00|118200|118100|118253|118153|118257.3|118157.3|118200|118100|143
1581917100000|2020-02-17 05:25:00|118253.5|118153.5|118210|118110|118256|118156|118200|118100|152
1581917400000|2020-02-17 05:30:00|118209.5|118109.5|118239|118139|118248|118148|118209.5|118109.5|137
1581917700000|2020-02-17 05:35:00|118239.5|118139.5|118223.5|118123.5|118247.5|118147.5|118220|118120|123
1581918000000|2020-02-17 05:40:00|118224|118124|118272.5|118172.5|118274.5|118174.5|118223.5|118123.5|185
1581918300000|2020-02-17 05:45:00|118272|118172|118235|118135|118277.3|118177.3|118232.5|118132.5|193
1581918600000|2020-02-17 05:50:00|118234|118134|118248|118148|118255|118155|118218.5|118118.5|122
1581918900000|2020-02-17 05:55:00|118247.5|118147.5|118252|118152|118253|118153|118225.8|118125.8|157
1581919200000|2020-02-17 06:00:00|118252.5|118152.5|118247.5|118147.5|118275.5|118175.5|118245.3|118145.3|139
1581919500000|2020-02-17 06:05:00|118247|118147|118317.5|118217.5|118343|118243|118245.5|118145.5|262
1581919800000|2020-02-17 06:10:00|118315.5|118215.5|118316.3|118216.3|118343|118243|118310|118210|124
1581920100000|2020-02-17 06:15:00|118316.8|118216.8|118309|118209|118332|118232|118289.2|118189.2|189
1581920400000|2020-02-17 06:20:00|118307.5|118207.5|118413|118313|118419.3|118319.3|118298.8|118198.8|253
1581920700000|2020-02-17 06:25:00|118413.5|118313.5|118380|118280|118416.1|118316.1|118379|118279|205
1581921000000|2020-02-17 06:30:00|118380.5|118280.5|118386.3|118286.3|118396|118296|118380.5|118280.5|71
1581921300000|2020-02-17 06:35:00|118384.3|118284.3|118385|118285|118388.3|118288.3|118365.4|118265.4|37
1581921600000|2020-02-17 06:40:00|118390|118290|118355|118255|118394.5|118294.5|118350|118250|35
1581921900000|2020-02-17 06:45:00|118356.8|118256.8|118355|118255|118360.5|118260.5|118341|118241|40
1581922200000|2020-02-17 06:50:00|118362.8|118262.8|118386.5|118286.5|118389.5|118289.5|118362.8|118262.8|11
1581922500000|2020-02-17 06:55:00|118384.3|118284.3|118390.5|118290.5|118391|118291|118383.5|118283.5|15
1581922800000|2020-02-17 07:00:00|118387.8|118287.8|118380|118280|118400|118300|118380|118280|32
1581923100000|2020-02-17 07:05:00|118378.8|118278.8|118355|118255|118378.8|118278.8|118355|118255|11
1581923400000|2020-02-17 07:10:00|118351.8|118251.8|118337.3|118237.3|118355|118255|118325|118225|32
1581923700000|2020-02-17 07:15:00|118329.8|118229.8|118325|118225|118329.8|118229.8|118306.3|118206.3|15
1581924000000|2020-02-17 07:20:00|118324.8|118224.8|118335|118235|118335|118235|118295|118195|36
1581924300000|2020-02-17 07:25:00|118330|118230|118312.8|118212.8|118370|118230|118305|118170|26
1581924600000|2020-02-17 07:30:00|118315.3|118215.3|118333.7|118233.7|118381|118233.7|118315.3|118178.7|20
1581924900000|2020-02-17 07:35:00|118332.4|118232.4|118374.8|118174.8|118375|118232.4|118330|118174.8|4
1581925200000|2020-02-17 07:40:00|118375|118175|118370|118170|118377.8|118230|118330|118165|7
1581925500000|2020-02-17 07:45:00|118369.8|118169.8|118365|118165|118369.8|118169.8|118365|118165|2
1581925800000|2020-02-17 07:50:00|118360.8|118160.8|118256.3|118156.3|118360.8|118184.8|118254|118145|75
1581926100000|2020-02-17 07:55:00|118256.8|118156.8|118264.8|118164.8|118268.8|118168.8|118244.3|118144.3|84
1581926400000|2020-02-17 08:00:00|118265|118165|118280|118180|118280|118180|118265|118165|3
1581926700000|2020-02-17 08:05:00|118283.3|118183.3|118320|118220|118365|118220|118283.3|118155|7
1581927000000|2020-02-17 08:10:00|118310|118210|118300|118200|118310|118210|118300|118200|2
1581927300000|2020-02-17 08:15:00|118295|118195|118319|118119|118326|118195|118275|118109|42
1581927600000|2020-02-17 08:20:00|118324|118124|118354.5|118154.5|118366|118187.5|118283|118124|65
1581927900000|2020-02-17 08:25:00|118354|118154|118334|118134|118354|118154|118334|118134|50
1581928200000|2020-02-17 08:30:00|118320|118120|118336|118136|118341|118141|118314|118114|40
1581928500000|2020-02-17 08:35:00|118334.5|118134.5|118341|118141|118341|118179|118265|118110|53
1581928800000|2020-02-17 08:40:00|118339.5|118139.5|118331.2|118231.2|118350|118231.2|118279.5|118134|60
1581929100000|2020-02-17 08:45:00|118311.2|118211.2|118320|118220|118320|118220|118305|118205|5
1581929400000|2020-02-17 08:50:00|118315.8|118215.8|118330|118230|118330|118230|118305|118205|10
1581929700000|2020-02-17 08:55:00|118323.4|118223.4|118355|118255|118360|118260|118323.4|118223.4|10
1581930000000|2020-02-17 09:00:00|118375|118275|118395|118295|118442.3|118320|118365|118240.5|38
1581930300000|2020-02-17 09:05:00|118400|118300|118365|118265|118462.8|118315|118360|118215|20
1581930600000|2020-02-17 09:10:00|118360|118260|118360|118260|118360|118260|118355|118255|3
1581930900000|2020-02-17 09:15:00|118365|118265|118360|118260|118370|118270|118360|118260|4
1581931200000|2020-02-17 09:20:00|118355|118255|118345|118245|118360|118260|118345|118245|6
1581931500000|2020-02-17 09:25:00|118346.3|118246.3|118355|118255|118365|118265|118346.3|118246.3|4
1581932100000|2020-02-17 09:35:00|118350|118250|118345|118245|118353.4|118253.4|118330|118230|7
1581932400000|2020-02-17 09:40:00|118335|118235|118325|118225|118335|118235|118312.5|118212.5|8
1581932700000|2020-02-17 09:45:00|118317.5|118217.5|118310|118210|118325|118225|118310|118210|5
1581933000000|2020-02-17 09:50:00|118305|118205|118340|118240|118340|118240|118305|118205|7
1581933300000|2020-02-17 09:55:00|118405|118205|118400|118200|118405|118205|118400|118200|2
1581933600000|2020-02-17 10:00:00|118395|118195|118395|118195|118400|118250|118345|118195|5
1581933900000|2020-02-17 10:05:00|118400|118200|118350|118250|118403.2|118253.8|118348.8|118198.8|9
1581934200000|2020-02-17 10:10:00|118400|118200|118350|118250|118400|118250|118350|118200|2
1581934500000|2020-02-17 10:15:00|118345|118245|118350|118250|118350|118250|118345|118245|4
1581934800000|2020-02-17 10:20:00|118345|118245|118350|118250|118350|118250|118345|118245|4
1581935100000|2020-02-17 10:25:00|118355|118255|118355|118255|118355|118255|118355|118255|1
1581936300000|2020-02-17 10:45:00|118335|118235|118345|118245|118352.4|118252.4|118335|118235|5
1581936600000|2020-02-17 10:50:00|118350|118250|118355|118255|118355|118255|118350|118250|2
1581937200000|2020-02-17 11:00:00|118350|118250|118350|118250|118350|118250|118350|118250|1
1581937500000|2020-02-17 11:05:00|118335|118235|118330|118230|118335|118235|118330|118230|2
1581937800000|2020-02-17 11:10:00|118325|118225|118325|118225|118330|118230|118317.5|118217.5|5
1581938100000|2020-02-17 11:15:00|118335|118235|118340|118240|118340|118240|118335|118235|2
1581938400000|2020-02-17 11:20:00|118345|118245|118355|118255|118395|118255|118345|118195|3
1581939600000|2020-02-17 11:40:00|118343.8|118243.8|118352.4|118252.4|118355|118255|118330|118230|8
1581939900000|2020-02-17 11:45:00|118395|118195|118360|118260|118395|118260|118340|118195|4
1581940200000|2020-02-17 11:50:00|118375|118275|118380|118280|118380|118280|118375|118275|6
1581940500000|2020-02-17 11:55:00|118375|118275|118380|118280|118380|118280|118372.5|118272.5|6
1581941100000|2020-02-17 12:05:00|118405|118205|118405|118205|118405|118205|118405|118205|1
1581942600000|2020-02-17 12:30:00|118370|118270|118370|118270|118370|118270|118370|118270|1
1581942900000|2020-02-17 12:35:00|118380|118280|118450|118250|118465|118280|118380|118230|8
1581943200000|2020-02-17 12:40:00|118451.5|118251.5|118450|118250|118452.5|118252.5|118450|118250|11
1581943500000|2020-02-17 12:45:00|118447.5|118247.5|118427.5|118227.5|118447.5|118247.5|118427.5|118227.5|2
1581943800000|2020-02-17 12:50:00|118436.3|118236.3|118435|118235|118436.3|118236.3|118435|118235|2
1581945300000|2020-02-17 13:15:00|118440|118240|118440|118240|118440|118240|118440|118240|1
1581945600000|2020-02-17 13:20:00|118445|118245|118445|118245|118445|118245|118445|118245|1
1581947100000|2020-02-17 13:45:00|118435|118235|118446.3|118246.3|118446.3|118246.3|118435|118235|5
1581947700000|2020-02-17 13:55:00|118405|118305|118398.8|118298.8|118405|118305|118398.8|118298.8|3
1581948000000|2020-02-17 14:00:00|118403.8|118303.8|118431.5|118231.5|118431.5|118303.8|118393.8|118231.5|5
1581948300000|2020-02-17 14:05:00|118436.5|118236.5|118403.5|118303.5|118436.5|118303.5|118403.5|118235|3
1581948600000|2020-02-17 14:10:00|118404.8|118304.8|118470|118270|118480|118311|118404.8|118255|11
1581948900000|2020-02-17 14:15:00|118475|118275|118506|118306|118506|118306|118475|118275|5
1581949200000|2020-02-17 14:20:00|118510|118310|118506|118306|118510|118310|118506|118306|5
1581949500000|2020-02-17 14:25:00|118510|118310|118508.8|118308.8|118510|118310|118508.8|118308.8|2
1581950100000|2020-02-17 14:35:00|118503|118303|118436|118336|118503|118343.8|118436|118288.8|12
1581950400000|2020-02-17 14:40:00|118438.5|118338.5|118438.5|118338.5|118438.5|118338.5|118438.5|118338.5|1
1581950700000|2020-02-17 14:45:00|118436|118336|118436|118336|118436|118336|118436|118336|1
1581951300000|2020-02-17 14:55:00|118433.5|118333.5|118431|118331|118470|118333.5|118416.5|118265|13
1581951600000|2020-02-17 15:00:00|118433.5|118333.5|118480|118280|118480|118336|118424|118270|9
1581951900000|2020-02-17 15:05:00|118437|118337|118480|118280|118490|118340|118430|118280|5
1581952200000|2020-02-17 15:10:00|118432|118332|118480|118280|118485|118335|118430|118278|9
1581952500000|2020-02-17 15:15:00|118480.5|118280.5|118426|118326|118480.5|118332|118426|118270|7
1581952800000|2020-02-17 15:20:00|118423.5|118323.5|118426|118326|118460|118326|118411.5|118260|8
1581953400000|2020-02-17 15:30:00|118454|118254|118426|118326|118454|118326|118426|118254|2
1581953700000|2020-02-17 15:35:00|118460|118260|118460|118260|118460|118260|118460|118260|1
1581954300000|2020-02-17 15:45:00|118470|118270|118485|118285|118510|118359|118415|118265|21
1581954600000|2020-02-17 15:50:00|118488|118288|118438.2|118338.2|118488|118338.2|118438.2|118285|3
1581954900000|2020-02-17 15:55:00|118485|118285|118455|118255|118485|118332|118413|118255|20
1581955200000|2020-02-17 16:00:00|118408|118308|118465|118265|118465|118315|118408|118265|3
1581955500000|2020-02-17 16:05:00|118461.5|118261.5|118455|118255|118461.5|118261.5|118455|118255|3
1581957000000|2020-02-17 16:30:00|118450|118250|118460|118260|118460|118314|118407|118240|10
1581957600000|2020-02-17 16:40:00|118406.5|118306.5|118460|118260|118460|118310|118380|118230|18
1581957900000|2020-02-17 16:45:00|118409|118309|118430|118230|118455|118309|118382.5|118230|8
1581958200000|2020-02-17 16:50:00|118432|118232|118440|118240|118440|118240|118432|118232|2
1581958500000|2020-02-17 16:55:00|118430.5|118230.5|118440|118240|118440|118240|118425|118225|3
1581959100000|2020-02-17 17:05:00|118437.5|118237.5|118435|118235|118437.5|118237.5|118435|118235|2
1581964200000|2020-02-17 18:30:00|118445|118245|118441.2|118241.2|118445|118245|118441.2|118241.2|2
1581967200000|2020-02-17 19:20:00|118461.2|118261.2|118461.2|118261.2|118461.2|118261.2|118461.2|118261.2|1
1581969300000|2020-02-17 19:55:00|118455|118255|118455|118255|118455|118255|118455|118255|1
1581969600000|2020-02-17 20:00:00|118455.1|118255.1|118455|118255|118455.1|118255.1|118455|118255|2
1581991200000|2020-02-18 02:00:00|118793.3|118693.3|118729.8|118629.8|118814.5|118714.5|118725.8|118625.8|215
1581991500000|2020-02-18 02:05:00|118730|118630|118700.3|118600.3|118740|118640|118690.4|118590.4|181
1581991800000|2020-02-18 02:10:00|118701.3|118601.3|118746.8|118646.8|118754.8|118654.8|118701.3|118601.3|158
1581992100000|2020-02-18 02:15:00|118747.3|118647.3|118791.3|118691.3|118812.4|118712.4|118743.3|118643.3|202
1581992400000|2020-02-18 02:20:00|118792.3|118692.3|118807.8|118707.8|118814.8|118714.8|118782.8|118682.8|117
1581992700000|2020-02-18 02:25:00|118806.8|118706.8|118780.3|118680.3|118807.8|118707.8|118774.9|118674.9|84
1581993000000|2020-02-18 02:30:00|118779.3|118679.3|118820.8|118720.8|118823.2|118723.2|118777.3|118677.3|217
1581993300000|2020-02-18 02:35:00|118821.8|118721.8|118895.4|118795.4|118898.3|118798.3|118811.3|118711.3|222
1581993600000|2020-02-18 02:40:00|118896.4|118796.4|118892|118792|118921.8|118821.8|118891|118791|232
1581993900000|2020-02-18 02:45:00|118897|118797|118943.8|118843.8|118992.7|118892.7|118894.8|118794.8|213
1581994200000|2020-02-18 02:50:00|118942.3|118842.3|118948.8|118848.8|118966.3|118866.3|118914.4|118814.4|246
1581994500000|2020-02-18 02:55:00|118948.3|118848.3|119001.8|118901.8|119031.8|118931.8|118929.8|118829.8|285
1581994800000|2020-02-18 03:00:00|119002.3|118902.3|118920.4|118820.4|119009.3|118909.3|118920.4|118820.4|176
1581995100000|2020-02-18 03:05:00|118919.9|118819.9|118908.8|118808.8|118937.3|118837.3|118908.8|118808.8|129
1581995400000|2020-02-18 03:10:00|118905|118805|118925|118825|118940|118840|118904.3|118804.3|135
1581995700000|2020-02-18 03:15:00|118929.3|118829.3|118941.3|118841.3|118955.8|118855.8|118905|118805|166
1581996000000|2020-02-18 03:20:00|118941.8|118841.8|118910|118810|118985|118885|118900|118800|177
1581996300000|2020-02-18 03:25:00|118908.3|118808.3|118923.5|118823.5|118930.7|118830.7|118884.8|118784.8|121
1581996600000|2020-02-18 03:30:00|118923.3|118823.3|118907.3|118807.3|118938.3|118838.3|118893.8|118793.8|98
1581996900000|2020-02-18 03:35:00|118912.3|118812.3|118910|118810|118913.8|118813.8|118892.3|118792.3|68
1581997200000|2020-02-18 03:40:00|118909.5|118809.5|118888.3|118788.3|118915.3|118815.3|118869.3|118769.3|139
1581997500000|2020-02-18 03:45:00|118889.8|118789.8|118853.8|118753.8|118903.8|118803.8|118852.3|118752.3|123
1581997800000|2020-02-18 03:50:00|118852.3|118752.3|118872.3|118772.3|118875.5|118775.5|118852.3|118752.3|111
1581998100000|2020-02-18 03:55:00|118872.8|118772.8|118871.3|118771.3|118876|118776|118862.3|118762.3|63
1581998400000|2020-02-18 04:00:00|118871.8|118771.8|118872.3|118772.3|118898.8|118798.8|118871.3|118771.3|113
1581998700000|2020-02-18 04:05:00|118872.8|118772.8|118868.3|118768.3|118888.8|118788.8|118858.3|118758.3|98
1581999000000|2020-02-18 04:10:00|118874.3|118774.3|118847|118747|118882.5|118782.5|118843.5|118743.5|105
1581999300000|2020-02-18 04:15:00|118847.5|118747.5|118837|118737|118864.3|118764.3|118837|118737|92
1581999600000|2020-02-18 04:20:00|118836.5|118736.5|118830.8|118730.8|118875.8|118775.8|118827.8|118727.8|142
1581999900000|2020-02-18 04:25:00|118830.3|118730.3|118862.3|118762.3|118862.8|118762.8|118828.5|118728.5|92
1582000200000|2020-02-18 04:30:00|118862.8|118762.8|118815.3|118715.3|118863.3|118763.3|118814.7|118714.7|136
1582000500000|2020-02-18 04:35:00|118815|118715|118813.8|118713.8|118824.8|118724.8|118813.5|118713.5|82
1582000800000|2020-02-18 04:40:00|118813.5|118713.5|118833|118733|118848.5|118748.5|118813|118713|111
1582001100000|2020-02-18 04:45:00|118832|118732|118836.8|118736.8|118842.3|118742.3|118812|118712|128
1582001400000|2020-02-18 04:50:00|118835.3|118735.3|118843.3|118743.3|118853.3|118753.3|118832.3|118732.3|93
1582001700000|2020-02-18 04:55:00|118842.8|118742.8|118848.5|118748.5|118849.5|118749.5|118836.5|118736.5|107
1582002000000|2020-02-18 05:00:00|118850|118750|118871|118771|118884.8|118784.8|118848.5|118748.5|254
1582002300000|2020-02-18 05:05:00|118866.9|118766.9|118885|118785|118913.3|118813.3|118865.4|118765.4|165
1582002600000|2020-02-18 05:10:00|118883.5|118783.5|118893.5|118793.5|118895.5|118795.5|118874.3|118774.3|127
1582002900000|2020-02-18 05:15:00|118893|118793|118907.5|118807.5|118917.8|118817.8|118893|118793|116
1582003200000|2020-02-18 05:20:00|118908.5|118808.5|118903.5|118803.5|118913.8|118813.8|118896.5|118796.5|85
1582003500000|2020-02-18 05:25:00|118903.8|118803.8|118908.3|118808.3|118914.5|118814.5|118897|118797|97
1582003800000|2020-02-18 05:30:00|118908.5|118808.5|118894.5|118794.5|118911|118811|118894|118794|75
1582004100000|2020-02-18 05:35:00|118895.5|118795.5|118892.6|118792.6|118905|118805|118887|118787|88
1582004400000|2020-02-18 05:40:00|118892.1|118792.1|118893.1|118793.1|118901.6|118801.6|118868.1|118768.1|106
1582004700000|2020-02-18 05:45:00|118892.6|118792.6|118933.6|118833.6|118940|118840|118883.6|118783.6|136
1582005000000|2020-02-18 05:50:00|118933.1|118833.1|118902.5|118802.5|118949.5|118849.5|118902.5|118802.5|157
1582005300000|2020-02-18 05:55:00|118903|118803|118911.5|118811.5|118914|118814|118885|118785|107
1582005600000|2020-02-18 06:00:00|118912|118812|118911.5|118811.5|118917.5|118817.5|118897|118797|84
1582005900000|2020-02-18 06:05:00|118910|118810|118883|118783|118910|118810|118883|118783|64
1582006200000|2020-02-18 06:10:00|118881.5|118781.5|118926|118826|118942.5|118842.5|118871.5|118771.5|137
1582006500000|2020-02-18 06:15:00|118925.5|118825.5|118906.5|118806.5|118926.7|118826.7|118903.5|118803.5|174
1582006800000|2020-02-18 06:20:00|118906|118806|118912|118812|118912.5|118812.5|118892.5|118792.5|78
1582007100000|2020-02-18 06:25:00|118912.5|118812.5|118937|118837|118944|118844|118905|118805|172
1582007400000|2020-02-18 06:30:00|118930|118830|118916.5|118816.5|118942.5|118842.5|118895.5|118795.5|102
1582007700000|2020-02-18 06:35:00|118915|118815|118949.5|118849.5|118956.2|118856.2|118900.5|118800.5|66
1582008000000|2020-02-18 06:40:00|118953.5|118853.5|118976|118876|118985.5|118885.5|118948|118848|40
1582008300000|2020-02-18 06:45:00|118975.5|118875.5|118961|118861|118976|118876|118957.5|118857.5|18
1582008600000|2020-02-18 06:50:00|118950.5|118850.5|118969|118869|118971|118871|118945|118845|44
1582008900000|2020-02-18 06:55:00|118970.5|118870.5|118962|118862|118977.5|118877.5|118962|118862|29
1582009200000|2020-02-18 07:00:00|118959|118859|118965|118865|118969.9|118869.9|118942|118842|51
1582009500000|2020-02-18 07:05:00|118964|118864|118969.5|118869.5|118980.5|118880.5|118964|118864|24
1582009800000|2020-02-18 07:10:00|118969|118869|118975|118875|118985.5|118885.5|118949|118849|69
1582010100000|2020-02-18 07:15:00|118975.5|118875.5|118939|118839|118975.5|118875.5|118934|118834|29
1582010400000|2020-02-18 07:20:00|118940|118840|118918.5|118818.5|118965|118865|118918.5|118818.5|77
1582010700000|2020-02-18 07:25:00|118915|118815|118939|118839|119004|118850|118906.5|118804|61
1582011000000|2020-02-18 07:30:00|118937.5|118837.5|119000|118800|119000|118864.5|118914|118780|37
1582011300000|2020-02-18 07:35:00|118958.5|118858.5|119031.5|118831.5|119031.5|118882.5|118958.5|118830|21
1582011600000|2020-02-18 07:40:00|119045|118845|119060|118860|119080|118942.5|118985|118830|61
1582011900000|2020-02-18 07:45:00|119055|118855|119037|118937|119072|118942.5|119015|118855|60
1582012200000|2020-02-18 07:50:00|119045|118945|119080|118980|119139.5|118984|119026.5|118916|94
1582012500000|2020-02-18 07:55:00|119082.5|118982.5|119059.5|118959.5|119089.5|118989.5|119056.5|118956.5|95
1582012800000|2020-02-18 08:00:00|119060|118960|119037.5|118937.5|119080|118980|119033.8|118933.8|50
1582013100000|2020-02-18 08:05:00|119038|118938|119039|118839|119049|118938|118970|118820|65
1582013400000|2020-02-18 08:10:00|119040|118840|119015|118915|119080|118925|118989.3|118821|57
1582013700000|2020-02-18 08:15:00|119010|118910|119016.2|118916.2|119021.9|118921.9|119006.2|118906.2|31
1582014000000|2020-02-18 08:20:00|119016.9|118916.9|119020|118920|119028.8|118928.8|119016.2|118916.2|14
1582014300000|2020-02-18 08:25:00|119025|118925|119025|118925|119113.7|118962.4|119025|118880|18
1582014600000|2020-02-18 08:30:00|119045|118945|119020|118920|119099.8|118955|119010|118880|28
1582014900000|2020-02-18 08:35:00|119021.3|118921.3|119062.5|118962.5|119130|118980|119021.3|118892.4|16
1582015200000|2020-02-18 08:40:00|119065|118965|119075|118975|119080|118980|119060|118960|16
1582015500000|2020-02-18 08:45:00|119125|118925|119127.7|118927.7|119128.4|118973.4|119060|118900|19
1582015800000|2020-02-18 08:50:00|119128.4|118928.4|119075|118975|119128.4|118995|119075|118928.4|17
1582016100000|2020-02-18 08:55:00|119080|118980|119085.8|118985.8|119085.8|118985.8|119070|118970|9
1582016400000|2020-02-18 09:00:00|119095|118995|119103.8|119003.8|119167.3|119014.3|119088.8|118948.8|44
1582016700000|2020-02-18 09:05:00|119128.8|119028.8|119120|119020|119183.7|119040|119115|118970.5|37
1582017000000|2020-02-18 09:10:00|119130|119030|119120|119020|119180|119034.8|119112.5|118974.3|21
1582017300000|2020-02-18 09:15:00|119170.8|118970.8|119100|119000|119178.8|119046.8|119095.4|118954.9|44
1582017600000|2020-02-18 09:20:00|119100.3|119000.3|119085.3|118985.3|119107.3|119007.3|119082.5|118982.5|32
1582017900000|2020-02-18 09:25:00|119128.8|118928.8|119100.8|118900.8|119128.8|118928.8|119100.8|118900.8|40
1582018200000|2020-02-18 09:30:00|119106|118906|119060|118960|119116.8|118966.3|119044.5|118906|42
1582018500000|2020-02-18 09:35:00|119116.8|118916.8|119070.8|118970.8|119130|118971.8|119070.3|118916.8|9
1582018800000|2020-02-18 09:40:00|119068.3|118968.3|119102.4|118902.4|119102.4|118970|119030|118889.3|21
1582019100000|2020-02-18 09:45:00|119103.7|118903.7|119080|118980|119141|118989|119058.7|118903.7|37
1582019400000|2020-02-18 09:50:00|119079.3|118979.3|119105|119005|119151.3|119017.8|119075|118946.8|42
1582019700000|2020-02-18 09:55:00|119105.3|119005.3|119173|118973|119181|119030|119105|118964|25
1582020000000|2020-02-18 10:00:00|119174|118974|119208.2|119008.2|119230|119100|119125|118974|49
1582020300000|2020-02-18 10:05:00|119207.7|119007.7|119110|119010|119212.4|119067.4|119105|119005|20
1582020600000|2020-02-18 10:10:00|119108.8|119008.8|119111.9|119011.9|119123.8|119023.8|119103.8|119003.8|9
1582020900000|2020-02-18 10:15:00|119101.9|119001.9|119064.4|118964.4|119139.4|119004.4|119064.4|118894.4|22
1582021200000|2020-02-18 10:20:00|119061.9|118961.9|119069.4|118969.4|119104.4|119004.4|119056.9|118956.9|34
1582021500000|2020-02-18 10:25:00|119071.9|118971.9|119185|118985|119185|119038.8|119071.9|118924.4|30
1582021800000|2020-02-18 10:30:00|119183.8|118983.8|119155|118955|119183.8|119020.8|119119.8|118945|15
1582022100000|2020-02-18 10:35:00|119119.8|119019.8|119141.2|118941.2|119167.8|119019.8|119064.4|118924.4|44
1582022400000|2020-02-18 10:40:00|119146.2|118946.2|119090|118990|119146.2|118995|119085|118935|8
1582022700000|2020-02-18 10:45:00|119150|118950|119143.8|118943.8|119155|118985|119083.8|118943.8|9
1582023000000|2020-02-18 10:50:00|119083.8|118983.8|119058.8|118958.8|119113.8|118983.8|119046.2|118913.8|30
1582023300000|2020-02-18 10:55:00|119053.8|118953.8|119135|118935|119138.8|118978.8|119053.8|118933.8|7
1582023600000|2020-02-18 11:00:00|119130|118930|119070|118970|119130|118980|119070|118930|4
1582023900000|2020-02-18 11:05:00|119075|118975|119070|118970|119075|118975|119070|118970|2
1582024200000|2020-02-18 11:10:00|119079.8|118979.8|119140|118940|119142.8|119012.4|119079.8|118925|22
1582024500000|2020-02-18 11:15:00|119153.8|118953.8|119145|118945|119157.5|118957.5|119145|118945|4
1582025400000|2020-02-18 11:30:00|119150|118950|119165|118965|119165|118965|119150|118950|5
1582025700000|2020-02-18 11:35:00|119165.3|118965.3|119165|118965|119170|118970|119157.5|118957.5|10
1582026000000|2020-02-18 11:40:00|119168.3|118968.3|119175|118975|119175|118975|119168.3|118968.3|2
1582026300000|2020-02-18 11:45:00|119125|119025|119160|118960|119160|119025|119110|118960|4
1582026600000|2020-02-18 11:50:00|119165|118965|119110|119010|119170|119025|119100|118965|23
1582026900000|2020-02-18 11:55:00|119105|119005|119105|119005|119105|119005|119105|119005|1
1582027500000|2020-02-18 12:05:00|119135|118935|119135|118935|119140|118940|119135|118935|3
1582027800000|2020-02-18 12:10:00|119136.2|118936.2|119135|118935|119136.2|118936.2|119135|118935|2
1582028100000|2020-02-18 12:15:00|119095|118995|119100|119000|119100|119000|119095|118995|2
1582028400000|2020-02-18 12:20:00|119095|118995|119088.8|118988.8|119095|118995|119088.8|118988.8|6
1582028700000|2020-02-18 12:25:00|119085|118985|119080|118980|119085|118985|119080|118980|2
1582029000000|2020-02-18 12:30:00|119080.3|118980.3|119085|118985|119085|118985|119080.3|118980.3|2
1582029300000|2020-02-18 12:35:00|119135|118935|119155|118955|119160|119012.4|119090|118935|7
1582029900000|2020-02-18 12:45:00|119090|118990|119080|118980|119125|118995|119075|118925|8
1582030200000|2020-02-18 12:50:00|119075|118975|119075|118975|119075|118975|119075|118975|1
1582030500000|2020-02-18 12:55:00|119082.5|118982.5|119080|118980|119082.5|118982.5|119075|118975|3
1582030800000|2020-02-18 13:00:00|119091.3|118991.3|119110|119010|119160.8|119015|119091.3|118935|18
1582031100000|2020-02-18 13:05:00|119127.3|119027.3|119144.3|119044.3|119155|119055|119120|119020|21
1582031400000|2020-02-18 13:10:00|119143.8|119043.8|119146.3|119046.3|119149.5|119049.5|119138.8|119038.8|19
1582031700000|2020-02-18 13:15:00|119144.5|119044.5|119135|119035|119144.5|119044.5|119129.8|119029.8|8
1582032000000|2020-02-18 13:20:00|119130|119030|119123.8|119023.8|119165|119030|119115|118964.3|7
1582032300000|2020-02-18 13:25:00|119118.8|119018.8|119165|118965|119170|119018.8|119118.8|118962.6|11
1582032600000|2020-02-18 13:30:00|119164.6|118964.6|119138.8|119038.8|119183.8|119038.8|119118.8|118964.6|15
1582032900000|2020-02-18 13:35:00|119186.8|118986.8|119135|119035|119188.9|119035|119133.8|118983.8|22
1582033200000|2020-02-18 13:40:00|119138.8|119038.8|119130|119030|119138.8|119038.8|119125|119025|4
1582033500000|2020-02-18 13:45:00|119135|119035|119120|119020|119135|119035|119120|119020|3
1582034100000|2020-02-18 13:55:00|119116.8|119016.8|119115|119015|119120|119020|119107.5|119007.5|7
1582034400000|2020-02-18 14:00:00|119165|118965|119130.6|119030.6|119185|119030.6|119120|118965|18
1582034700000|2020-02-18 14:05:00|119128|119028|119118|119018|119128|119028|119118|119018|5
1582035000000|2020-02-18 14:10:00|119117.5|119017.5|119110|119010|119165.6|119017.5|119110|118965.6|13
1582035300000|2020-02-18 14:15:00|119109.5|119009.5|119111.5|119011.5|119120.5|119020.5|119109.5|119009.5|8
1582035600000|2020-02-18 14:20:00|119105|119005|119146.1|118946.1|119146.1|119010|119091.5|118946.1|7
1582035900000|2020-02-18 14:25:00|119099.8|118999.8|119091.5|118991.5|119146.1|119011.5|119091.5|118946.1|8
1582036200000|2020-02-18 14:30:00|119090|118990|119123.6|118923.6|119144.8|118994|119071.5|118920|42
1582036500000|2020-02-18 14:35:00|119069.8|118969.8|119037|118937|119107.3|118969.8|119032.1|118883.6|48
1582036800000|2020-02-18 14:40:00|119039.5|118939.5|119045|118845|119093.6|118939.5|119012|118845|26
1582037100000|2020-02-18 14:45:00|119050|118850|119052.6|118852.6|119063.6|118912.1|119004.5|118845|13
1582037400000|2020-02-18 14:50:00|119055.6|118855.6|119066.1|118866.1|119105.1|118955.1|119012.1|118852|32
1582037700000|2020-02-18 14:55:00|119066.6|118866.6|119001.5|118901.5|119066.6|118911.5|118996.5|118856.1|27
1582038000000|2020-02-18 15:00:00|119006.5|118906.5|119040|118840|119040|118906.5|118981.5|118840|12
1582038300000|2020-02-18 15:05:00|118984.5|118884.5|119040|118840|119040|118901.5|118977.5|118826.6|12
1582038600000|2020-02-18 15:10:00|119044.6|118844.6|119056.1|118856.1|119056.1|118906.1|118994|118844.6|15
1582039200000|2020-02-18 15:20:00|119054.1|118854.1|119008.5|118908.5|119054.1|118908.5|119006.6|118854.1|3
1582039500000|2020-02-18 15:25:00|119013.5|118913.5|119104.1|118904.1|119104.1|118954.1|119013.5|118880.5|21
1582039800000|2020-02-18 15:30:00|119044|118944|119104.1|118904.1|119105|118958.5|119043.5|118904.1|14
1582040100000|2020-02-18 15:35:00|119053.6|118953.6|119048.5|118948.5|119053.6|118953.6|119048.5|118948.5|2
1582040400000|2020-02-18 15:40:00|119043.6|118943.6|119094.1|118894.1|119094.1|118943.6|119038.5|118894.1|5
1582040700000|2020-02-18 15:45:00|119042.1|118942.1|119058.5|118958.5|119100|118960|119028.5|118884.1|23
1582041000000|2020-02-18 15:50:00|119057|118957|119062|118962|119062|118962|119054.5|118954.5|5
1582041300000|2020-02-18 15:55:00|119109.5|118909.5|119083.8|118883.8|119109.5|118949.8|119042.1|118881.3|28
1582041600000|2020-02-18 16:00:00|119081.3|118881.3|119066.4|118866.4|119081.3|118881.3|119066.4|118866.4|7
1582041900000|2020-02-18 16:05:00|119061.3|118861.3|119086.4|118886.4|119086.4|118886.4|119056.3|118856.3|19
1582042200000|2020-02-18 16:10:00|119088.6|118888.6|119116.3|118916.3|119116.3|118916.3|119086.4|118886.4|10
1582042500000|2020-02-18 16:15:00|119113.8|118913.8|119087|118987|119154.5|119007|119057.5|118899.5|29
1582042800000|2020-02-18 16:20:00|119089.5|118989.5|119130|118930|119143.6|118989.5|119087|118930|5
1582043100000|2020-02-18 16:25:00|119087|118987|119165|118965|119170|119013.5|119087|118940|23
1582043400000|2020-02-18 16:30:00|119170|118970|119092|118992|119170|119015.8|119086.1|118933.6|25
1582043700000|2020-02-18 16:35:00|119135|118935|119067|118967|119135|118983.6|119067|118920|19
1582044000000|2020-02-18 16:40:00|119114.5|118914.5|119119.5|118919.5|119119.5|118967|119057|118909.5|9
1582044300000|2020-02-18 16:45:00|119067|118967|119072|118972|119133.6|118983.6|119067|118919.5|18
1582044600000|2020-02-18 16:50:00|119119.5|118919.5|119057|118957|119119.5|118967|119057|118919.5|3
1582044900000|2020-02-18 16:55:00|119113.6|118913.6|119057|118957|119113.6|118958.5|119057|118913.6|3
1582045200000|2020-02-18 17:00:00|119061|118961|119057|118957|119113.6|118961|119057|118910|4
1582045500000|2020-02-18 17:05:00|119109.5|118909.5|119067|118967|119113.6|118967|119062|118909.5|7
1582046100000|2020-02-18 17:15:00|119114.5|118914.5|119072.9|118972.9|119114.5|118972.9|119062|118914.5|5
1582046400000|2020-02-18 17:20:00|119080.9|118980.9|119092.9|118992.9|119130|118992.9|119080.9|118930|7
1582047000000|2020-02-18 17:30:00|119092.3|118992.3|119092.1|118992.1|119139.6|118992.9|119092.1|118939.6|5
1582047300000|2020-02-18 17:35:00|119089.6|118989.6|119092.1|118992.1|119140.9|118992.1|119087.1|118939.6|8
1582048200000|2020-02-18 17:50:00|119144.6|118944.6|119092.1|118992.1|119144.6|118998.4|119092.1|118944.6|5
1582048500000|2020-02-18 17:55:00|119144.6|118944.6|119102.1|119002.1|119144.6|119002.1|119099.6|118944.6|3
1582048800000|2020-02-18 18:00:00|119100.6|119000.6|119092.1|118992.1|119145.5|119002.1|119092.1|118944.6|7
1582049100000|2020-02-18 18:05:00|119089.6|118989.6|119082.1|118982.1|119145|118995|119072.1|118924.6|40
1582049400000|2020-02-18 18:10:00|119082.2|118982.2|119082.2|118982.2|119082.2|118982.2|119082.2|118982.2|1
1582049700000|2020-02-18 18:15:00|119130|118930|119082.2|118982.2|119130|118982.2|119072.2|118925|13
1582050900000|2020-02-18 18:35:00|119084.7|118984.7|119087.2|118987.2|119087.2|118987.2|119084.7|118984.7|4
1582051200000|2020-02-18 18:40:00|119145|118945|119092.2|118992.2|119145.6|118997.2|119092.2|118943.7|7
1582052100000|2020-02-18 18:55:00|119145|118945|119099.7|118999.7|119145.6|118999.7|119099.7|118945|3
1582052400000|2020-02-18 19:00:00|119102.2|119002.2|119102.2|119002.2|119102.2|119002.2|119102.2|119002.2|1
1582053000000|2020-02-18 19:10:00|119150|118950|119102.2|119002.2|119150|119002.2|119097.2|118950|4
1582053600000|2020-02-18 19:20:00|119150|118950|119092.2|118992.2|119150|118995.6|119092.2|118945|9
1582053900000|2020-02-18 19:25:00|119140|118940|119092.2|118992.2|119140|118992.2|119092.2|118940|2
1582054200000|2020-02-18 19:30:00|119087.2|118987.2|119092.2|118992.2|119135.6|118992.2|119087.2|118935.6|5
1582054500000|2020-02-18 19:35:00|119097.2|118997.2|119102.2|119002.2|119145.6|119002.2|119095.6|118945.6|7
1582055700000|2020-02-18 19:55:00|119165|118965|119117.2|119017.2|119166|119017.2|119117.2|118965|6
1582056000000|2020-02-18 20:00:00|119165.9|118965.9|119175.9|118975.9|119175.9|119025.9|119118.4|118965.9|7
1582056300000|2020-02-18 20:05:00|119185|118985|119180|118980|119195.9|119045.9|119124.4|118973.1|11
1582056600000|2020-02-18 20:10:00|119176.4|118976.4|119175|118975|119176.4|118976.4|119175|118975|2
1582057500000|2020-02-18 20:25:00|119171.5|118971.5|119170|118970|119181|118981|119155|118955|23
1582058400000|2020-02-18 20:40:00|119198.9|118998.9|119180|118980|119202|119063.4|119130|118980|17
1582058700000|2020-02-18 20:45:00|119178|118978|119175|118975|119178|118978|119175|118975|2
1582059000000|2020-02-18 20:50:00|119181.3|118981.3|119185|118985|119185|118985|119181.3|118981.3|2
1582059300000|2020-02-18 20:55:00|119180|118980|119185|118985|119185|118985|119180|118980|2
1582059600000|2020-02-18 21:00:00|119187|118987|119187|118987|119187|118987|119187|118987|1
1582077600000|2020-02-19 02:00:00|119193|119093|119119.3|119019.3|119193.5|119093.5|119112.5|119012.5|204
1582077900000|2020-02-19 02:05:00|119120|119020|119083.8|118983.8|119120|119020|119060|118960|277
1582078200000|2020-02-19 02:10:00|119083.3|118983.3|118990.5|118890.5|119085.8|118985.8|118988|118888|315
1582078500000|2020-02-19 02:15:00|118990|118890|118941.3|118841.3|119030|118930|118930.2|118830.2|345
1582078800000|2020-02-19 02:20:00|118942.3|118842.3|118995.8|118895.8|119000|118900|118942.3|118842.3|169
1582079100000|2020-02-19 02:25:00|118996.8|118896.8|118990.3|118890.3|119006.3|118906.3|118977.3|118877.3|202
1582079400000|2020-02-19 02:30:00|118991.3|118891.3|118980|118880|119030.3|118930.3|118969.9|118869.9|222
1582079700000|2020-02-19 02:35:00|118980.3|118880.3|119016.5|118916.5|119030.3|118930.3|118979.3|118879.3|167
1582080000000|2020-02-19 02:40:00|119017.5|118917.5|119026.3|118926.3|119042.3|118942.3|118987|118887|225
1582080300000|2020-02-19 02:45:00|119027.8|118927.8|119040|118940|119057|118957|119020|118920|190
1582080600000|2020-02-19 02:50:00|119040.5|118940.5|119079|118979|119079|118979|119038|118938|138
1582080900000|2020-02-19 02:55:00|119078.5|118978.5|119030.8|118930.8|119101.1|119001.1|119014.8|118914.8|192
1582081200000|2020-02-19 03:00:00|119021|118921|118992|118892|119022.5|118922.5|118971.5|118871.5|200
1582081500000|2020-02-19 03:05:00|118991.5|118891.5|119004.5|118904.5|119010|118910|118954.6|118854.6|169
1582081800000|2020-02-19 03:10:00|119005|118905|119005.1|118905.1|119037|118937|118991.5|118891.5|176
1582082100000|2020-02-19 03:15:00|119006|118906|119032.3|118932.3|119040.5|118940.5|118972.3|118872.3|175
1582082400000|2020-02-19 03:20:00|119032.5|118932.5|118988.5|118888.5|119039.5|118939.5|118977.5|118877.5|137
1582082700000|2020-02-19 03:25:00|118989.5|118889.5|119011.5|118911.5|119011.5|118911.5|118989|118889|108
1582083000000|2020-02-19 03:30:00|119008.3|118908.3|119013|118913|119024.5|118924.5|119001.5|118901.5|154
1582083300000|2020-02-19 03:35:00|119012.5|118912.5|119024|118924|119028.5|118928.5|119010.8|118910.8|75
1582083600000|2020-02-19 03:40:00|119023.5|118923.5|118994|118894|119024.5|118924.5|118981.5|118881.5|66
1582083900000|2020-02-19 03:45:00|118993.5|118893.5|118994.5|118894.5|118996|118896|118984.5|118884.5|60
1582084200000|2020-02-19 03:50:00|118992|118892|118970.3|118870.3|118992|118892|118965|118865|120
1582084500000|2020-02-19 03:55:00|118970.5|118870.5|118991|118891|118991.5|118891.5|118957.5|118857.5|92
1582084800000|2020-02-19 04:00:00|118991.5|118891.5|119020|118920|119020|118920|118980.5|118880.5|103
1582085100000|2020-02-19 04:05:00|119020.5|118920.5|118994.5|118894.5|119030|118930|118989|118889|74
1582085400000|2020-02-19 04:10:00|118984.5|118884.5|118993.5|118893.5|119010.5|118910.5|118973|118873|116
1582085700000|2020-02-19 04:15:00|118993|118893|119013|118913|119013.5|118913.5|118987.5|118887.5|99
1582086000000|2020-02-19 04:20:00|119013.5|118913.5|119040.5|118940.5|119043.5|118943.5|119011.5|118911.5|69
1582086300000|2020-02-19 04:25:00|119040.3|118940.3|119039.3|118939.3|119063.3|118963.3|119022|118922|170
1582086600000|2020-02-19 04:30:00|119041|118941|119032|118932|119046.5|118946.5|119027|118927|50
1582086900000|2020-02-19 04:35:00|119041|118941|119062|118962|119083.5|118983.5|119041|118941|112
1582087200000|2020-02-19 04:40:00|119061.5|118961.5|119043.5|118943.5|119071|118971|119042.5|118942.5|97
1582087500000|2020-02-19 04:45:00|119047.5|118947.5|119098.7|118998.7|119100.5|119000.5|119047.5|118947.5|86
1582087800000|2020-02-19 04:50:00|119096.5|118996.5|119108.5|119008.5|119122|119022|119094|118994|90
1582088100000|2020-02-19 04:55:00|119107.5|119007.5|119097.5|118997.5|119133.5|119033.5|119097.5|118997.5|149
1582088400000|2020-02-19 05:00:00|119097|118997|119107.5|119007.5|119122.5|119022.5|119087.5|118987.5|140
1582088700000|2020-02-19 05:05:00|119108|119008|119072.5|118972.5|119112.5|119012.5|119069.5|118969.5|104
1582089000000|2020-02-19 05:10:00|119072|118972|119096.5|118996.5|119102.5|119002.5|119063|118963|143
1582089300000|2020-02-19 05:15:00|119095|118995|119110|119010|119110.5|119010.5|119082.5|118982.5|94
1582089600000|2020-02-19 05:20:00|119110.5|119010.5|119122.5|119022.5|119127.5|119027.5|119104.5|119004.5|102
1582089900000|2020-02-19 05:25:00|119123|119023|119080.5|118980.5|119126|119026|119077.8|118977.8|156
1582090200000|2020-02-19 05:30:00|119079.5|118979.5|119121.5|119021.5|119140|119040|119079|118979|134
1582090500000|2020-02-19 05:35:00|119121|119021|119100.5|119000.5|119130.5|119030.5|119099|118999|126
1582090800000|2020-02-19 05:40:00|119100|119000|119088.5|118988.5|119110.4|119010.4|119088|118988|97
1582091100000|2020-02-19 05:45:00|119091|118991|119095|118995|119110.9|119010.9|119091|118991|81
1582091400000|2020-02-19 05:50:00|119096|118996|119053.4|118953.4|119114|119014|118990.5|118890.5|332
1582091700000|2020-02-19 05:55:00|119052.9|118952.9|119003.5|118903.5|119053.4|118953.4|118971|118871|366
1582092000000|2020-02-19 06:00:00|119002.5|118902.5|119020.8|118920.8|119041.3|118941.3|119001.3|118901.3|198
1582092300000|2020-02-19 06:05:00|119021.3|118921.3|118969.5|118869.5|119035.3|118935.3|118965.8|118865.8|188
1582092600000|2020-02-19 06:10:00|118967|118867|118956|118856|118970.8|118870.8|118920.5|118820.5|271
1582092900000|2020-02-19 06:15:00|118954.5|118854.5|118969.3|118869.3|118996|118896|118935|118835|231
1582093200000|2020-02-19 06:20:00|118969.5|118869.5|118970.5|118870.5|118977.3|118877.3|118947.5|118847.5|159
1582093500000|2020-02-19 06:25:00|118970|118870|118924|118824|118973.8|118873.8|118924|118824|135
1582093800000|2020-02-19 06:30:00|118925.9|118825.9|118941|118841|118970|118870|118925.9|118825.9|84
1582094100000|2020-02-19 06:35:00|118939.3|118839.3|118937.8|118837.8|118970|118870|118934|118834|54
1582094400000|2020-02-19 06:40:00|118934.5|118834.5|118920|118820|118951|118844|118869.8|118686.8|57
1582094700000|2020-02-19 06:45:00|118887.4|118787.4|118840|118740|118919.2|118787.4|118830|118690|49
1582095000000|2020-02-19 06:50:00|118841.8|118741.8|118885|118785|118932.8|118832.8|118841.8|118741.8|41
1582095300000|2020-02-19 06:55:00|118855|118755|118909.3|118809.3|118928.8|118816.5|118850.8|118728.8|51
1582095600000|2020-02-19 07:00:00|118908.8|118808.8|118895|118795|118910.5|118810.5|118891.2|118791.2|18
1582095900000|2020-02-19 07:05:00|118895.3|118795.3|118900.5|118800.5|118916|118816|118889.5|118789.5|40
1582096200000|2020-02-19 07:10:00|118899.5|118799.5|118906.3|118806.3|118993.2|118838.8|118899.5|118767.3|53
1582096500000|2020-02-19 07:15:00|118905|118805|118815|118715|118905|118805|118804.8|118704.8|32
1582096800000|2020-02-19 07:20:00|118819.8|118719.8|118759.3|118659.3|118830|118730|118753.3|118653.3|54
1582097100000|2020-02-19 07:25:00|118759|118659|118862|118662|118884.8|118730|118755|118655|78
1582097400000|2020-02-19 07:30:00|118865|118665|118836.7|118636.7|118875|118735|118787.4|118636.7|28
1582097700000|2020-02-19 07:35:00|118836.2|118636.2|118806.3|118706.3|118877.2|118733.2|118798.2|118636.2|25
1582098000000|2020-02-19 07:40:00|118805.3|118705.3|118825|118725|118865|118730.5|118796.2|118665|30
1582098300000|2020-02-19 07:45:00|118823.8|118723.8|118824|118724|118836|118736|118792.5|118692.5|86
1582098600000|2020-02-19 07:50:00|118827.8|118727.8|118839|118739|118845|118745|118827.8|118727.8|50
1582098900000|2020-02-19 07:55:00|118840.5|118740.5|118836|118736|118859.8|118759.8|118825|118725|43
1582099200000|2020-02-19 08:00:00|118836.8|118736.8|118928.8|118828.8|118983|118833.7|118835|118702.5|63
1582099500000|2020-02-19 08:05:00|118931.3|118831.3|118912.7|118812.7|118986|118878.8|118911.2|118776.6|63
1582099800000|2020-02-19 08:10:00|118913.2|118813.2|118963.8|118863.8|118966.2|118866.2|118893.8|118748.8|33
1582100100000|2020-02-19 08:15:00|118963.2|118863.2|118975.2|118775.2|118975.2|118863.8|118919.6|118775.1|23
1582100400000|2020-02-19 08:20:00|118963.8|118763.8|118831.2|118731.2|118963.8|118763.8|118831.2|118676.2|14
1582100700000|2020-02-19 08:25:00|118881|118681|118841.2|118741.2|118881|118741.2|118831.2|118681|4
1582101000000|2020-02-19 08:30:00|118850.5|118750.5|118890.6|118790.6|118926.8|118815.6|118850.5|118726.2|39
1582101300000|2020-02-19 08:35:00|118947.2|118747.2|118906.2|118806.2|118947.2|118806.2|118901|118747.2|7
1582101600000|2020-02-19 08:40:00|118913|118813|118921.2|118821.2|118961.2|118861.2|118913|118813|31
1582101900000|2020-02-19 08:45:00|118916.2|118816.2|118891.2|118791.2|118936.2|118836.2|118891.2|118791.2|22
1582102200000|2020-02-19 08:50:00|118893.3|118793.3|118891.2|118791.2|118921.2|118821.2|118891.2|118791.2|9
1582102500000|2020-02-19 08:55:00|118898.7|118798.7|118901.2|118801.2|118908.7|118808.7|118896.2|118796.2|11
1582102800000|2020-02-19 09:00:00|118948.5|118748.5|118886.2|118786.2|118948.5|118791.2|118855|118748.5|22
1582103100000|2020-02-19 09:05:00|118891.2|118791.2|118888.8|118788.8|118938.8|118801.2|118878.8|118736.2|23
1582103400000|2020-02-19 09:10:00|118893.8|118793.8|118898.8|118798.8|118903.8|118803.8|118886.3|118786.3|20
1582103700000|2020-02-19 09:15:00|118893.8|118793.8|118892.3|118792.3|118896.2|118796.2|118876.2|118776.2|26
1582104000000|2020-02-19 09:20:00|118894.3|118794.3|118891.8|118791.8|118896.8|118796.8|118891.2|118791.2|8
1582104300000|2020-02-19 09:25:00|118891.3|118791.3|118898.8|118798.8|118907.8|118807.8|118891.2|118791.2|40
1582104600000|2020-02-19 09:30:00|118897.8|118797.8|118918.8|118818.8|118959|118818.8|118893.3|118759|41
1582104900000|2020-02-19 09:35:00|118913.8|118813.8|118943.8|118843.8|118951.3|118851.3|118893.8|118793.8|26
1582105200000|2020-02-19 09:40:00|118943.2|118843.2|118948.7|118848.7|118953.7|118853.7|118936.3|118836.3|16
1582105500000|2020-02-19 09:45:00|118946.2|118846.2|118951.2|118851.2|118961.2|118861.2|118946.2|118846.2|9
1582105800000|2020-02-19 09:50:00|118970.5|118870.5|118971.2|118871.2|118971.2|118871.2|118970.5|118870.5|2
1582106100000|2020-02-19 09:55:00|118970|118870|118966.2|118866.2|118971.2|118871.2|118956.2|118856.2|10
1582106400000|2020-02-19 10:00:00|118971.2|118871.2|118981.2|118881.2|118981.2|118881.2|118961.2|118861.2|14
1582106700000|2020-02-19 10:05:00|118991|118891|118991.2|118891.2|118993.5|118893.5|118991|118891|4
1582107000000|2020-02-19 10:10:00|118993.8|118893.8|118996.8|118896.8|118997.8|118897.8|118993.8|118893.8|5
1582107300000|2020-02-19 10:15:00|118999.8|118899.8|119027.5|118927.5|119035|118935|118999.8|118899.8|10
1582107600000|2020-02-19 10:20:00|119025|118925|119003.8|118903.8|119025|118925|119001.3|118901.3|10
1582107900000|2020-02-19 10:25:00|118998.8|118898.8|119036.2|118836.2|119046.2|118898.8|118986.2|118836.2|5
1582108200000|2020-02-19 10:30:00|119041.2|118841.2|119041.2|118841.2|119041.2|118841.2|119041.2|118841.2|1
1582108500000|2020-02-19 10:35:00|119036.2|118836.2|119036.2|118836.2|119036.2|118886.2|118981.2|118831.2|5
1582108800000|2020-02-19 10:40:00|119041.2|118841.2|119036.2|118836.2|119041.2|118841.2|119025|118825|5
1582109400000|2020-02-19 10:50:00|118986.2|118886.2|119051.2|118851.2|119051.2|118901.2|118986.2|118851.2|4
1582109700000|2020-02-19 10:55:00|119046.2|118846.2|119041.2|118841.2|119046.2|118846.2|119041.2|118841.2|2
1582110300000|2020-02-19 11:05:00|119046.2|118846.2|119046.2|118846.2|119046.2|118846.2|119046.2|118846.2|1
1582110900000|2020-02-19 11:15:00|118996.2|118896.2|119026.2|118826.2|119026.2|118896.2|118961.2|118826.2|5
1582111200000|2020-02-19 11:20:00|119016.2|118816.2|119001.2|118801.2|119016.2|118856.2|118941.2|118787.3|16
1582111500000|2020-02-19 11:25:00|119006.2|118806.2|119021.2|118821.2|119021.2|118821.2|119006.2|118806.2|3
1582112100000|2020-02-19 11:35:00|118986.2|118886.2|118990|118890|118990.6|118890.6|118985|118885|4
1582112400000|2020-02-19 11:40:00|118985|118885|118985|118885|118985|118885|118985|118885|1
1582113300000|2020-02-19 11:55:00|118980|118880|118985|118885|118985|118885|118975|118875|4
1582115700000|2020-02-19 12:35:00|118980|118880|118980|118880|118981.2|118881.2|118980|118880|3
1582116300000|2020-02-19 12:45:00|118985|118885|118985|118885|118990|118890|118985|118885|3
1582116600000|2020-02-19 12:50:00|118980|118880|118980|118880|118980|118880|118980|118880|1
1582116900000|2020-02-19 12:55:00|118976.3|118876.3|118975|118875|118976.3|118876.3|118975|118875|2
1582117200000|2020-02-19 13:00:00|118980|118880|118980|118880|118980|118880|118980|118880|1
1582117500000|2020-02-19 13:05:00|118975|118875|118975|118875|118975|118875|118975|118875|1
1582117800000|2020-02-19 13:10:00|118985|118885|118995|118795|118997.4|118885|118935|118795|12
1582118100000|2020-02-19 13:15:00|118930|118830|118935|118835|118995|118835|118923.8|118785|9
1582118400000|2020-02-19 13:20:00|118995|118795|118940|118840|118995|118840|118935|118795|5
1582118700000|2020-02-19 13:25:00|118950|118850|119010|118810|119015|118875.8|118940|118790|25
1582119000000|2020-02-19 13:30:00|119008.8|118808.8|119010|118910|119010|118910|118955|118800|10
1582119300000|2020-02-19 13:35:00|119015|118915|119037.4|118937.4|119125|118960|119013.8|118882.4|29
1582119600000|2020-02-19 13:40:00|119040|118940|119080|118980|119080|118980|119035|118935|6
1582119900000|2020-02-19 13:45:00|119085|118985|119085.6|118985.6|119085.6|118985.6|119080|118980|7
1582120200000|2020-02-19 13:50:00|119080.6|118980.6|119085.6|118985.6|119085.6|118985.6|119072.5|118972.5|9
1582120500000|2020-02-19 13:55:00|119080.6|118980.6|119124.5|118924.5|119124.5|118985.6|119075.7|118908|13
1582120800000|2020-02-19 14:00:00|119125|118925|119141.5|118941.5|119141.5|118983|119072.5|118922.5|18
1582121100000|2020-02-19 14:05:00|119142|118942|119100.5|119000.5|119160|119010|119099|118942|16
1582121400000|2020-02-19 14:10:00|119101|119001|119170|118970|119180|119021|119101|118960|15
1582121700000|2020-02-19 14:15:00|119175.1|118975.1|119147.5|118947.5|119175.1|118975.1|119147.5|118947.5|8
1582122000000|2020-02-19 14:20:00|119157|118957|119120|118920|119157|118957|119105|118905|29
1582122300000|2020-02-19 14:25:00|119118.5|118918.5|119105.3|118905.3|119118.5|118970|119054|118904|18
1582122600000|2020-02-19 14:30:00|119070|118970|119115|118915|119120|118970|119053.3|118904|14
1582122900000|2020-02-19 14:35:00|119104|118904|119105.1|118905.1|119120|118920|119104|118904|4
1582123200000|2020-02-19 14:40:00|119100|118900|119105|118905|119110|118910|119100|118900|15
1582123500000|2020-02-19 14:45:00|119110|118910|119125.1|118925.1|119125.1|118975.1|119064|118910|9
1582123800000|2020-02-19 14:50:00|119124.6|118924.6|119125.1|118925.1|119125.1|118925.1|119120|118920|4
1582124100000|2020-02-19 14:55:00|119120.5|118920.5|119126.6|118926.6|119136.6|118991.5|119071.5|118920|17
1582124400000|2020-02-19 15:00:00|119126.1|118926.1|119111|118911|119126.1|118971.5|119061.5|118910|14
1582124700000|2020-02-19 15:05:00|119113|118913|119126.6|118926.6|119126.6|118926.6|119110.8|118910.8|10
1582125000000|2020-02-19 15:10:00|119080.6|118980.6|119136.6|118936.6|119141|118996.5|119080.6|118936.6|8
1582125300000|2020-02-19 15:15:00|119091.5|118991.5|119091.5|118991.5|119136.6|118991.5|119086.6|118936.6|5
1582125600000|2020-02-19 15:20:00|119090|118990|119081.5|118981.5|119136.6|118990|119081.5|118936.1|8
1582125900000|2020-02-19 15:25:00|119086.5|118986.5|119086.5|118986.5|119089|118989|119076.5|118976.5|6
1582126200000|2020-02-19 15:30:00|119089|118989|119091.5|118991.5|119091.5|118991.5|119086.5|118986.5|3
1582126800000|2020-02-19 15:40:00|119096.5|118996.5|119096.5|118996.5|119099|118999|119096.5|118996.5|3
1582127100000|2020-02-19 15:45:00|119091.5|118991.5|119146.6|118946.6|119151.5|118996.5|119091.5|118946.6|8
1582127400000|2020-02-19 15:50:00|119101.5|119001.5|119084|118984|119156.6|119003.6|119084|118951.5|9
1582127700000|2020-02-19 15:55:00|119081.5|118981.5|119081.5|118981.5|119140.8|118981.6|119066.5|118926.6|15
1582128000000|2020-02-19 16:00:00|119135.5|118935.5|119165.5|118965.5|119165.5|119000.5|119085.5|118935.5|18
1582128300000|2020-02-19 16:05:00|119170.7|118970.7|119172.5|118972.5|119179.1|118979.1|119170.7|118970.7|11
1582128600000|2020-02-19 16:10:00|119170|118970|119165|118965|119170|119023|119101.8|118951.8|19
1582128900000|2020-02-19 16:15:00|119163.8|118963.8|119135.5|118935.5|119168|119004.1|119085.5|118935.5|34
1582129200000|2020-02-19 16:20:00|119083|118983|119129.1|118929.1|119135.5|118983.1|119079.1|118923|13
1582129500000|2020-02-19 16:25:00|119131.6|118931.6|119129.1|118929.1|119135.5|118980.6|119079.1|118929.1|5
1582129800000|2020-02-19 16:30:00|119131.6|118931.6|119138|118938|119138|118938|119131.6|118931.6|3
1582130100000|2020-02-19 16:35:00|119139.1|118939.1|119172.5|118972.5|119172.5|118972.5|119139.1|118939.1|13
1582130400000|2020-02-19 16:40:00|119175|118975|119185.5|118985.5|119189.1|118989.1|119175|118975|7
1582130700000|2020-02-19 16:45:00|119183|118983|119185.5|118985.5|119185.5|118985.5|119183|118983|2
1582131000000|2020-02-19 16:50:00|119188|118988|119199.1|118999.1|119199.1|118999.1|119188|118988|4
1582131300000|2020-02-19 16:55:00|119196.5|118996.5|119152|119052|119199.1|119052|119113|118958.8|16
1582131600000|2020-02-19 17:00:00|119152.5|119052.5|119212.1|119012.1|119217.1|119053.5|119152.5|119004|21
1582131900000|2020-02-19 17:05:00|119211.6|119011.6|119199.1|118999.1|119211.6|119057.5|119144|118993.5|13
1582132200000|2020-02-19 17:10:00|119148|119048|119148|119048|119148|119048|119145.5|119045.5|3
1582132500000|2020-02-19 17:15:00|119195.5|118995.5|119189.1|118989.1|119195.5|119048|119139.1|118989.1|6
1582133100000|2020-02-19 17:25:00|119142.8|119042.8|119202.5|119002.5|119205.5|119048|119142.8|118995.2|6
1582133400000|2020-02-19 17:30:00|119203.1|119003.1|119218.1|119018.1|119218.1|119018.1|119201.4|119001.4|13
1582134000000|2020-02-19 17:40:00|119215.6|119015.6|119224.7|119024.7|119224.7|119024.7|119215.6|119015.6|5
1582134300000|2020-02-19 17:45:00|119172.2|119072.2|119218.1|119018.1|119218.1|119072.2|119168.1|119009.7|8
1582134600000|2020-02-19 17:50:00|119220.6|119020.6|119224.7|119024.7|119224.7|119024.7|119220.6|119020.6|2
1582134900000|2020-02-19 17:55:00|119237.2|119037.2|119244.7|119044.7|119244.7|119074.7|119174.7|119024.7|9
1582135200000|2020-02-19 18:00:00|119242.2|119042.2|119244.7|119044.7|119244.7|119044.7|119239.7|119039.7|5
1582135500000|2020-02-19 18:05:00|119259.1|119059.1|119264.7|119064.7|119269.7|119117.2|119214.7|119059.1|7
1582135800000|2020-02-19 18:10:00|119271.6|119071.6|119257.2|119157.2|119309.7|119157.2|119218.1|119068.1|35
1582136100000|2020-02-19 18:15:00|119259.7|119159.7|119294.7|119094.7|119309.7|119159.7|119238.1|119088.1|24
1582136400000|2020-02-19 18:20:00|119299.8|119099.8|119329.7|119129.7|119332|119177.2|119252.2|119099.8|41
1582136700000|2020-02-19 18:25:00|119277.2|119177.2|119319.7|119119.7|119324.7|119177.2|119269.7|119119.7|5
1582137000000|2020-02-19 18:30:00|119267.2|119167.2|119319.7|119119.7|119319.7|119167.2|119264.7|119114.7|5
1582137300000|2020-02-19 18:35:00|119267.2|119167.2|119314.7|119114.7|119314.7|119167.2|119264.7|119114.7|3
1582137600000|2020-02-19 18:40:00|119267.2|119167.2|119324.7|119124.7|119329.7|119179.7|119261.4|119111.4|17
1582137900000|2020-02-19 18:45:00|119327|119127|119324.7|119124.7|119332|119174.7|119261.4|119111.4|21
1582138200000|2020-02-19 18:50:00|119269.7|119169.7|119314.7|119114.7|119314.7|119169.7|119264.7|119114.7|3
1582138500000|2020-02-19 18:55:00|119305.3|119105.3|119315|119115|119325|119175|119260|119105|10
1582138800000|2020-02-19 19:00:00|119325|119125|119320|119120|119325|119125|119320|119120|7
1582139100000|2020-02-19 19:05:00|119321.7|119121.7|119321.7|119121.7|119321.7|119121.7|119321.7|119121.7|1
1582139400000|2020-02-19 19:10:00|119324.2|119124.2|119324.7|119124.7|119324.7|119124.7|119324.2|119124.2|2
1582140000000|2020-02-19 19:20:00|119272.2|119172.2|119318.1|119118.1|119318.1|119172.2|119268.1|119118.1|3
1582140600000|2020-02-19 19:30:00|119317|119117|119314.7|119114.7|119317|119167.2|119267.2|119114.7|6
1582140900000|2020-02-19 19:35:00|119267.2|119167.2|119318|119118|119329.2|119169.2|119267.2|119118|8
1582141200000|2020-02-19 19:40:00|119314.2|119114.2|119314.2|119114.2|119314.2|119114.2|119314.2|119114.2|1
1582141500000|2020-02-19 19:45:00|119309.2|119109.2|119251.6|119151.6|119314.2|119151.6|119241.3|119091.3|8
1582141800000|2020-02-19 19:50:00|119252.1|119152.1|119304.7|119104.7|119304.7|119152.1|119252.1|119104.2|3
1582142100000|2020-02-19 19:55:00|119267.2|119167.2|119324.7|119124.7|119324.7|119167.2|119267.2|119119.7|3
1582142400000|2020-02-19 20:00:00|119323.7|119123.7|119340|119140|119340.9|119140.9|119323.4|119123.4|11
1582142700000|2020-02-19 20:05:00|119340.9|119140.9|119323.4|119123.4|119340.9|119178.4|119275.9|119123.4|5
1582143000000|2020-02-19 20:10:00|119330.4|119130.4|119349.6|119149.6|119349.6|119149.6|119330.4|119130.4|19
1582143300000|2020-02-19 20:15:00|119346.6|119146.6|119353.4|119153.4|119358.4|119192.1|119278.4|119142.1|21
1582143600000|2020-02-19 20:20:00|119290.9|119190.9|119324.6|119124.6|119340.9|119190.9|119290.9|119124.6|9
1582143900000|2020-02-19 20:25:00|119325.6|119125.6|119320.9|119120.9|119335.9|119135.9|119318.4|119118.4|13
1582144200000|2020-02-19 20:30:00|119318.4|119118.4|119308.4|119108.4|119319.6|119160.9|119258.4|119108.4|12
1582144500000|2020-02-19 20:35:00|119307.1|119107.1|119285.8|119085.8|119310.9|119148.2|119232|119082|16
1582144800000|2020-02-19 20:40:00|119288.8|119088.8|119312|119112|119312|119112|119288.8|119088.8|10
1582145100000|2020-02-19 20:45:00|119318.2|119118.2|119328.8|119128.8|119328.8|119151.5|119251.5|119101.5|15
1582145400000|2020-02-19 20:50:00|119327.1|119127.1|119337|119137|119337|119137|119316|119116|3
1582145700000|2020-02-19 20:55:00|119289.3|119189.3|119339.3|119139.3|119339.3|119189.3|119289.3|119139.3|2
1582164000000|2020-02-20 02:00:00|119532|119432|119614.6|119514.6|119620.5|119520.5|119530.8|119430.8|256
1582164300000|2020-02-20 02:05:00|119613.6|119513.6|119602|119502|119649.4|119549.4|119581.3|119481.3|345
1582164600000|2020-02-20 02:10:00|119599.5|119499.5|119639.5|119539.5|119651.4|119551.4|119594|119494|204
1582164900000|2020-02-20 02:15:00|119640|119540|119713.3|119613.3|119716|119616|119640|119540|407
1582165200000|2020-02-20 02:20:00|119711|119611|119711.5|119611.5|119731|119631|119685.2|119585.2|345
1582165500000|2020-02-20 02:25:00|119713|119613|119724.8|119624.8|119739|119639|119686.8|119586.8|272
1582165800000|2020-02-20 02:30:00|119725.8|119625.8|119742.5|119642.5|119748.2|119648.2|119706.5|119606.5|259
1582166100000|2020-02-20 02:35:00|119746|119646|119862|119762|119862|119762|119746|119646|506
1582166400000|2020-02-20 02:40:00|119862.5|119762.5|119943.3|119843.3|119964.3|119864.3|119861.5|119761.5|652
1582166700000|2020-02-20 02:45:00|119944.8|119844.8|119903.8|119803.8|119956.3|119856.3|119881.1|119781.1|363
1582167000000|2020-02-20 02:50:00|119902.3|119802.3|119911.8|119811.8|119980.5|119880.5|119898.8|119798.8|392
1582167300000|2020-02-20 02:55:00|119912.3|119812.3|119953|119853|119953|119853|119888.8|119788.8|338
1582167600000|2020-02-20 03:00:00|119954|119854|119880.8|119780.8|119981|119881|119858.8|119758.8|357
1582167900000|2020-02-20 03:05:00|119878.3|119778.3|119908.8|119808.8|119930.8|119830.8|119878.3|119778.3|218
1582168200000|2020-02-20 03:10:00|119909.3|119809.3|119926.5|119826.5|119962.3|119862.3|119908.8|119808.8|235
1582168500000|2020-02-20 03:15:00|119926|119826|119971.3|119871.3|119976.5|119876.5|119914.5|119814.5|216
1582168800000|2020-02-20 03:20:00|119970.8|119870.8|120001.4|119901.4|120016|119916|119953.3|119853.3|263
1582169100000|2020-02-20 03:25:00|120003.9|119903.9|120048|119948|120074|119974|120002.4|119902.4|509
1582169400000|2020-02-20 03:30:00|120047.5|119947.5|120125.7|120025.7|120220|120120|120047.5|119947.5|511
1582169700000|2020-02-20 03:35:00|120123.7|120023.7|120063|119963|120140|120023.7|120030|119897|330
1582170000000|2020-02-20 03:40:00|120062.5|119962.5|120025.5|119925.5|120139.5|120004|120023.6|119923.6|315
1582170300000|2020-02-20 03:45:00|120023.6|119923.6|120027.3|119927.3|120041|119941|119983|119883|345
1582170600000|2020-02-20 03:50:00|120029|119929|120034|119934|120062|119962|120011.5|119911.5|266
1582170900000|2020-02-20 03:55:00|120035.5|119935.5|119996|119896|120050|119950|119995.6|119895.6|295
1582171200000|2020-02-20 04:00:00|119995.5|119895.5|119988|119888|120022|119922|119980.3|119880.3|316
1582171500000|2020-02-20 04:05:00|119987.5|119887.5|119983.5|119883.5|119995.3|119895.3|119960.3|119860.3|260
1582171800000|2020-02-20 04:10:00|119984|119884|119940.5|119840.5|119984|119884|119940.5|119840.5|136
1582172100000|2020-02-20 04:15:00|119940|119840|119877.5|119777.5|119950.5|119850.5|119870.5|119770.5|296
1582172400000|2020-02-20 04:20:00|119877|119777|119907.8|119807.8|119931|119831|119869.5|119769.5|245
1582172700000|2020-02-20 04:25:00|119905.3|119805.3|119902|119802|119905.3|119805.3|119863|119763|189
1582173000000|2020-02-20 04:30:00|119901.5|119801.5|119896.3|119796.3|119924|119824|119878.9|119778.9|195
1582173300000|2020-02-20 04:35:00|119895.8|119795.8|119938.3|119838.3|119947.5|119847.5|119894.8|119794.8|253
1582173600000|2020-02-20 04:40:00|119938.8|119838.8|119903.5|119803.5|119944|119844|119902.8|119802.8|176
1582173900000|2020-02-20 04:45:00|119902|119802|119858.8|119758.8|119906.5|119806.5|119857|119757|211
1582174200000|2020-02-20 04:50:00|119859.8|119759.8|119836|119736|119878|119778|119832.5|119732.5|166
1582174500000|2020-02-20 04:55:00|119837|119737|119850|119750|119867|119767|119829|119729|214
1582174800000|2020-02-20 05:00:00|119849.5|119749.5|119811|119711|119851.5|119751.5|119773|119673|340
1582175100000|2020-02-20 05:05:00|119810|119710|119782.5|119682.5|119833|119733|119767|119667|338
1582175400000|2020-02-20 05:10:00|119782|119682|119803.5|119703.5|119816.5|119716.5|119781|119681|196
1582175700000|2020-02-20 05:15:00|119803|119703|119788|119688|119804.5|119704.5|119776|119676|212
1582176000000|2020-02-20 05:20:00|119787|119687|119787.5|119687.5|119809.5|119709.5|119772.5|119672.5|195
1582176300000|2020-02-20 05:25:00|119787|119687|119804.8|119704.8|119822.5|119722.5|119787|119687|285
1582176600000|2020-02-20 05:30:00|119803.8|119703.8|119790.5|119690.5|119810|119710|119779.5|119679.5|235
1582176900000|2020-02-20 05:35:00|119791|119691|119768|119668|119803|119703|119767.5|119667.5|208
1582177200000|2020-02-20 05:40:00|119768.5|119668.5|119794.3|119694.3|119804.8|119704.8|119768|119668|192
1582177500000|2020-02-20 05:45:00|119793.8|119693.8|119794.3|119694.3|119795.3|119695.3|119778.4|119678.4|184
1582177800000|2020-02-20 05:50:00|119793.8|119693.8|119817|119717|119823.5|119723.5|119784.3|119684.3|148
1582178100000|2020-02-20 05:55:00|119816|119716|119896.8|119796.8|119900.3|119800.3|119806.5|119706.5|240
1582178400000|2020-02-20 06:00:00|119896.3|119796.3|119926.3|119826.3|119990.5|119890.5|119891.3|119791.3|363
1582178700000|2020-02-20 06:05:00|119926|119826|119849.8|119749.8|119927.8|119827.8|119840|119740|263
1582179000000|2020-02-20 06:10:00|119849.3|119749.3|119890.8|119790.8|119905.5|119805.5|119825|119725|329
1582179300000|2020-02-20 06:15:00|119888.5|119788.5|119859.3|119759.3|119889.5|119789.5|119846.8|119746.8|288
1582179600000|2020-02-20 06:20:00|119856.8|119756.8|119829|119729|119870.8|119770.8|119824.3|119724.3|256
1582179900000|2020-02-20 06:25:00|119829.5|119729.5|119824.8|119724.8|119861.5|119761.5|119822.2|119722.2|204
1582180200000|2020-02-20 06:30:00|119825.8|119725.8|119825|119725|119895.3|119795.3|119810|119673|141
1582180500000|2020-02-20 06:35:00|119825.5|119725.5|119885|119685|119896.5|119725.5|119825.5|119685|32
1582180800000|2020-02-20 06:40:00|119840|119740|119884|119784|119886.5|119786.5|119833.9|119733.9|24
1582181100000|2020-02-20 06:45:00|119882.5|119782.5|119875|119775|119884|119784|119852.4|119752.4|32
1582181400000|2020-02-20 06:50:00|119883.6|119783.6|119935|119735|119938.8|119786.2|119883.6|119735|5
1582181700000|2020-02-20 06:55:00|119879|119779|119875|119775|119924.4|119787|119855|119724.4|25
1582182000000|2020-02-20 07:00:00|119870|119770|119880|119780|119940.5|119787.5|119853.8|119725|43
1582182300000|2020-02-20 07:05:00|119875|119775|120025|119825|120036|119836|119875|119736.2|78
1582182600000|2020-02-20 07:10:00|119957.6|119857.6|119970|119870|120050|119882.5|119956.6|119806.6|37
1582182900000|2020-02-20 07:15:00|119965|119865|119980|119880|119992.5|119892.5|119950|119850|26
1582183200000|2020-02-20 07:20:00|119981|119881|120166.5|119966.5|120169|119969|119981|119845|68
1582183500000|2020-02-20 07:25:00|120166|119966|120107|120007|120175|120030|120075|119912|146
1582183800000|2020-02-20 07:30:00|120105.5|120005.5|120050|119850|120145|120010|119996.5|119839|75
1582184100000|2020-02-20 07:35:00|120005|119905|119975|119775|120032.5|119905|119975|119775|13
1582184400000|2020-02-20 07:40:00|119965|119765|119969.5|119769.5|120037.4|119860|119925|119755|102
1582184700000|2020-02-20 07:45:00|119967.5|119767.5|119952.4|119752.4|119975|119820|119906.2|119712.5|54
1582185000000|2020-02-20 07:50:00|119950|119750|119989.3|119789.3|119990|119790|119937.4|119737.4|59
1582185300000|2020-02-20 07:55:00|119992.8|119792.8|119990.8|119790.8|120013.7|119861.2|119949.8|119788.3|39
1582185600000|2020-02-20 08:00:00|119991.3|119791.3|119996.8|119796.8|120006.3|119856.3|119926.3|119770|63
1582185900000|2020-02-20 08:05:00|120010|119810|120012.3|119812.3|120015|119862.8|119945|119795|43
1582186200000|2020-02-20 08:10:00|120010.3|119810.3|120047.4|119847.4|120048.5|119885.8|119912.4|119761.2|63
1582186500000|2020-02-20 08:15:00|120043.2|119843.2|120196.3|119996.3|120225|120062.4|120040.5|119842.4|106
1582186800000|2020-02-20 08:20:00|120196.2|119996.2|120438.2|120238.2|120438.2|120269.7|120151.3|119991.3|192
1582187100000|2020-02-20 08:25:00|120438.7|120238.7|120418.7|120218.7|120450.7|120250.7|120371.2|120171.2|103
1582187400000|2020-02-20 08:30:00|120416.2|120216.2|120439.3|120239.3|120455.8|120255.8|120402.5|120202.5|80
1582187700000|2020-02-20 08:35:00|120436.3|120236.3|120477.8|120277.8|120477.8|120277.8|120434.8|120234.8|35
1582188000000|2020-02-20 08:40:00|120477.3|120277.3|120380.5|120180.5|120481.5|120281.5|120342.3|120142.3|86
1582188300000|2020-02-20 08:45:00|120378.7|120178.7|120345|120145|120378.7|120178.7|120289.8|120089.8|82
1582188600000|2020-02-20 08:50:00|120340|120140|120406|120206|120406.5|120206.5|120332.4|120132.4|33
1582188900000|2020-02-20 08:55:00|120407|120207|120460.6|120260.6|120460.6|120260.6|120400.6|120200.6|14
1582189200000|2020-02-20 09:00:00|120458.1|120258.1|120467|120267|120488.5|120288.5|120423|120223|113
1582189500000|2020-02-20 09:05:00|120478.5|120278.5|120493.3|120293.3|120524|120324|120471.2|120271.2|83
1582189800000|2020-02-20 09:10:00|120491|120291|120519|120319|120525.6|120352|120452|120285.6|37
1582190100000|2020-02-20 09:15:00|120510.6|120310.6|120512.5|120312.5|120540|120340|120495|120295|66
1582190400000|2020-02-20 09:20:00|120515|120315|120479.2|120279.2|120523.3|120323.3|120477.4|120277.4|34
1582190700000|2020-02-20 09:25:00|120478|120278|120505|120305|120515|120348.8|120436.3|120278|32
1582191000000|2020-02-20 09:30:00|120502.3|120302.3|120531.2|120331.2|120531.2|120371.2|120454.8|120281.2|34
1582191300000|2020-02-20 09:35:00|120521.2|120321.2|120501.2|120301.2|120521.2|120321.2|120496.2|120296.2|12
1582191600000|2020-02-20 09:40:00|120499|120299|120481.2|120281.2|120499|120348.6|120411.2|120253.6|21
1582191900000|2020-02-20 09:45:00|120483.6|120283.6|120516.2|120316.2|120531.2|120331.2|120476.2|120276.2|21
1582192200000|2020-02-20 09:50:00|120506.2|120306.2|120505.6|120305.6|120521.2|120368|120445.6|120299.2|23
1582192500000|2020-02-20 09:55:00|120510.6|120310.6|120520.6|120320.6|120530.6|120330.6|120510.6|120310.6|8
1582192800000|2020-02-20 10:00:00|120525.6|120325.6|120555.6|120355.6|120575.6|120375.6|120520.6|120320.6|27
1582193100000|2020-02-20 10:05:00|120565.6|120365.6|120605|120405|120640.6|120440.6|120565.6|120365.6|37
1582193400000|2020-02-20 10:10:00|120610|120410|120645|120445|120655|120455|120610|120410|11
1582193700000|2020-02-20 10:15:00|120608.8|120508.8|120660|120460|120680|120522.4|120608.8|120440|21
1582194000000|2020-02-20 10:20:00|120664.3|120464.3|120640|120440|120664.3|120464.3|120640|120440|10
1582194300000|2020-02-20 10:25:00|120640.3|120440.3|120615|120415|120645.8|120477.5|120575|120400|36
1582194600000|2020-02-20 10:30:00|120602.3|120402.3|120594.4|120394.4|120615|120459.9|120505|120357.7|93
1582194900000|2020-02-20 10:35:00|120600.4|120400.4|120622.9|120422.9|120623.9|120473.9|120545.1|120389.4|35
1582195200000|2020-02-20 10:40:00|120622.4|120422.4|120591.3|120391.3|120622.4|120422.4|120566.2|120366.2|16
1582195500000|2020-02-20 10:45:00|120581.2|120381.2|120593.8|120393.8|120593.8|120393.8|120553.8|120353.8|16
1582195800000|2020-02-20 10:50:00|120591.3|120391.3|120589.3|120389.3|120591.3|120391.3|120586.8|120386.8|12
1582196100000|2020-02-20 10:55:00|120590.3|120390.3|120591.8|120391.8|120593.8|120393.8|120581.3|120381.3|13
1582196400000|2020-02-20 11:00:00|120591.3|120391.3|120588.8|120388.8|120594.1|120423.5|120490.2|120331.2|34
1582196700000|2020-02-20 11:05:00|120573.8|120373.8|120676.2|120476.2|120701.2|120553.8|120573.8|120373.8|55
1582197300000|2020-02-20 11:15:00|120666.2|120466.2|120651.2|120451.2|120666.2|120492.9|120581.3|120430.8|36
1582197600000|2020-02-20 11:20:00|120645.9|120445.9|120628.7|120428.7|120651.2|120451.2|120628.7|120428.7|10
1582197900000|2020-02-20 11:25:00|120641.2|120441.2|120638.9|120438.9|120641.2|120441.2|120637.9|120437.9|9
1582198200000|2020-02-20 11:30:00|120639.4|120439.4|120641.2|120441.2|120641.2|120441.2|120639.4|120439.4|9
1582198800000|2020-02-20 11:40:00|120651.2|120451.2|120631.8|120431.8|120666.2|120487.3|120581.8|120431.8|33
1582199100000|2020-02-20 11:45:00|120630.3|120430.3|120550|120350|120656.3|120493.8|120491.2|120341.2|35
1582199400000|2020-02-20 11:50:00|120555|120355|120575|120375|120580|120380|120555|120355|5
1582199700000|2020-02-20 11:55:00|120574.3|120374.3|120558.8|120358.8|120583.8|120383.8|120558.8|120358.8|11
1582200000000|2020-02-20 12:00:00|120561.3|120361.3|120585|120385|120592.8|120392.8|120532.4|120332.4|29
1582200300000|2020-02-20 12:05:00|120595|120395|120596.2|120396.2|120617.5|120458|120536.7|120383.3|159
1582200600000|2020-02-20 12:10:00|120588.8|120388.8|120600|120400|120610|120410|120588.8|120388.8|76
1582200900000|2020-02-20 12:15:00|120605.8|120405.8|120598.3|120398.3|120625|120425|120597.8|120397.8|22
1582201200000|2020-02-20 12:20:00|120598.8|120398.8|120611.8|120411.8|120612.8|120412.8|120598.8|120398.8|9
1582201500000|2020-02-20 12:25:00|120605.8|120405.8|120630|120430|120630|120480|120571.8|120403.3|15
1582201800000|2020-02-20 12:30:00|120584.8|120484.8|120722.4|120522.4|120722.4|120523.3|120584.8|120462.5|10
1582202100000|2020-02-20 12:35:00|120712.5|120512.5|120692.3|120492.3|120722.4|120541.3|120633.8|120466.8|30
1582202400000|2020-02-20 12:40:00|120690.8|120490.8|120684.3|120484.3|120690.8|120490.8|120680.8|120480.8|6
1582202700000|2020-02-20 12:45:00|120684.8|120484.8|120680|120480|120717.3|120553.3|120643.8|120480|41
1582203000000|2020-02-20 12:50:00|120711.7|120511.7|120670|120470|120711.7|120547.3|120620.3|120470|21
1582203300000|2020-02-20 12:55:00|120655|120455|120635|120435|120655|120483|120582.5|120420|12
1582203600000|2020-02-20 13:00:00|120640|120440|120670|120470|120673.3|120522.4|120615|120440|11
1582204200000|2020-02-20 13:10:00|120660|120460|120705|120505|120715|120575|120650|120460|36
1582204500000|2020-02-20 13:15:00|120715|120515|120716.3|120516.3|120725.8|120525.8|120697.3|120497.3|12
1582204800000|2020-02-20 13:20:00|120716.8|120516.8|120716.8|120516.8|120716.8|120516.8|120716.8|120516.8|1
1582205100000|2020-02-20 13:25:00|120725|120525|120769.5|120569.5|120780|120580|120725|120525|56
1582205400000|2020-02-20 13:30:00|120761.3|120561.3|120760|120560|120765|120565|120737.5|120537.5|14
1582205700000|2020-02-20 13:35:00|120740|120540|120740|120540|120747.5|120547.5|120730|120530|13
1582206000000|2020-02-20 13:40:00|120745.6|120545.6|120775.6|120575.6|120775.6|120575.6|120745.6|120545.6|3
1582206300000|2020-02-20 13:45:00|120774.2|120574.2|120765.6|120565.6|120774.2|120618.4|120700.7|120558.2|30
1582206600000|2020-02-20 13:50:00|120763.2|120563.2|120745.6|120545.6|120765.6|120589.7|120687.2|120545.6|14
1582206900000|2020-02-20 13:55:00|120750.6|120550.6|120756.4|120556.4|120768|120568|120748.3|120548.3|31
1582207200000|2020-02-20 14:00:00|120756.2|120556.2|120691.2|120491.2|120760.7|120560.7|120686.2|120486.2|45
1582207500000|2020-02-20 14:05:00|120687.6|120487.6|120673.3|120473.3|120687.6|120487.6|120626.2|120426.2|35
1582207800000|2020-02-20 14:10:00|120668.7|120468.7|120619.7|120419.7|120673.7|120482.3|120558.5|120398.7|45
1582208100000|2020-02-20 14:15:00|120628.7|120428.7|120648.7|120448.7|120651.2|120451.2|120621.7|120421.7|28
1582208700000|2020-02-20 14:25:00|120665.2|120465.2|120688.7|120488.7|120688.7|120488.7|120651.7|120451.7|11
1582209000000|2020-02-20 14:30:00|120680.7|120480.7|120660.2|120460.2|120680.7|120480.7|120660.2|120460.2|4
1582209300000|2020-02-20 14:35:00|120669.8|120469.8|120698.7|120498.7|120698.7|120498.7|120648.7|120448.7|12
1582209600000|2020-02-20 14:40:00|120688.7|120488.7|120668.7|120468.7|120688.7|120488.7|120668.7|120468.7|18
1582209900000|2020-02-20 14:45:00|120645.2|120445.2|120692.7|120492.7|120693.8|120493.8|120635.2|120435.2|43
1582210200000|2020-02-20 14:50:00|120688.7|120488.7|120645.3|120445.3|120688.7|120488.7|120644.2|120444.2|17
1582210500000|2020-02-20 14:55:00|120645.2|120445.2|120653.7|120453.7|120669.5|120469.5|120624.7|120424.7|14
1582210800000|2020-02-20 15:00:00|120680.3|120480.3|120663.8|120463.8|120693.8|120493.8|120653.7|120453.7|23
1582211100000|2020-02-20 15:05:00|120663.6|120463.6|120668.7|120468.7|120673|120473|120648.7|120448.7|23
1582211400000|2020-02-20 15:10:00|120648.7|120448.7|120633.7|120433.7|120648.8|120448.8|120633.7|120433.7|19
1582211700000|2020-02-20 15:15:00|120638.7|120438.7|120658.7|120458.7|120673.7|120473.7|120633.8|120433.8|12
1582212000000|2020-02-20 15:20:00|120663.2|120463.2|120687.2|120487.2|120698.7|120498.7|120658.7|120458.7|10
1582212300000|2020-02-20 15:25:00|120682.2|120482.2|120688.8|120488.8|120701.3|120501.3|120668.7|120468.7|19
1582212600000|2020-02-20 15:30:00|120698.7|120498.7|120721.2|120521.2|120733.7|120533.7|120698.7|120498.7|7
1582212900000|2020-02-20 15:35:00|120711.7|120511.7|120708.7|120508.7|120733.8|120533.8|120708.7|120508.7|17
1582213200000|2020-02-20 15:40:00|120698.7|120498.7|120676.2|120476.2|120708.7|120508.7|120664.7|120464.7|14
1582213500000|2020-02-20 15:45:00|120678.7|120478.7|120678.7|120478.7|120693.8|120493.8|120676.2|120476.2|13
1582213800000|2020-02-20 15:50:00|120692.2|120492.2|120693.8|120493.8|120706.2|120506.2|120692.2|120492.2|5
1582214100000|2020-02-20 15:55:00|120683.7|120483.7|120698.7|120498.7|120718.7|120518.7|120683.7|120483.7|13
1582214400000|2020-02-20 16:00:00|120708.7|120508.7|120703.7|120503.7|120708.7|120508.7|120688.7|120488.7|16
1582214700000|2020-02-20 16:05:00|120703.8|120503.8|120698.7|120498.7|120713.8|120513.8|120693.7|120493.7|13
1582215000000|2020-02-20 16:10:00|120708.7|120508.7|120723.8|120523.8|120738.8|120538.8|120693.7|120493.7|37
1582215300000|2020-02-20 16:15:00|120718.7|120518.7|120698.7|120498.7|120723.8|120523.8|120698.7|120498.7|16
1582215600000|2020-02-20 16:20:00|120703.7|120503.7|120738.7|120538.7|120738.7|120538.7|120698.7|120498.7|9
1582215900000|2020-02-20 16:25:00|120763.8|120563.8|120753|120553|120763.8|120563.8|120748|120548|9
1582216200000|2020-02-20 16:30:00|120752.5|120552.5|120827.5|120627.5|120838|120638|120752.5|120552.5|59
1582216500000|2020-02-20 16:35:00|120822.1|120622.1|120768.7|120568.7|120823.6|120623.6|120753.5|120553.5|18
1582216800000|2020-02-20 16:40:00|120773.8|120573.8|120739.2|120539.2|120778.8|120578.8|120723.3|120523.3|46
1582217100000|2020-02-20 16:45:00|120743|120543|120788.3|120588.3|120793.2|120593.2|120743|120543|29
1582217400000|2020-02-20 16:50:00|120789.3|120589.3|120773.1|120573.1|120789.3|120589.3|120763.5|120563.5|12
1582217700000|2020-02-20 16:55:00|120771.6|120571.6|120798.7|120598.7|120798.7|120598.7|120766.2|120566.2|23
1582218000000|2020-02-20 17:00:00|120803.7|120603.7|120823.8|120623.8|120823.8|120623.8|120798.7|120598.7|12
1582218300000|2020-02-20 17:05:00|120823.1|120623.1|120821|120621|120823.1|120623.1|120793.7|120593.7|15
1582218600000|2020-02-20 17:10:00|120822|120622|120813.6|120613.6|120822|120622|120793|120593|19
1582218900000|2020-02-20 17:15:00|120813.8|120613.8|120823.8|120623.8|120833.9|120633.9|120813.8|120613.8|12
1582219500000|2020-02-20 17:25:00|120838.3|120638.3|120836.8|120636.8|120838.8|120638.8|120836.8|120636.8|3
1582219800000|2020-02-20 17:30:00|120835.6|120635.6|120846.6|120646.6|120852.5|120652.5|120835.6|120635.6|11
1582220100000|2020-02-20 17:35:00|120851.6|120651.6|120829.6|120629.6|120851.6|120651.6|120829.6|120629.6|27
1582220400000|2020-02-20 17:40:00|120839.6|120639.6|120844.6|120644.6|120844.6|120644.6|120839.6|120639.6|2
1582220700000|2020-02-20 17:45:00|120852.1|120652.1|120844.6|120644.6|120879.6|120679.6|120839.6|120639.6|16
1582221000000|2020-02-20 17:50:00|120859.7|120659.7|120861.5|120661.5|120872.1|120672.1|120859.7|120659.7|15
1582221300000|2020-02-20 17:55:00|120862.7|120662.7|120882.5|120682.5|120914.6|120714.6|120862.7|120662.7|38
1582221600000|2020-02-20 18:00:00|120857|120657|120899.6|120699.6|120904.6|120704.6|120857|120657|18
1582221900000|2020-02-20 18:05:00|120894.6|120694.6|120853.6|120653.6|120904.6|120704.6|120853.6|120653.6|25
1582222200000|2020-02-20 18:10:00|120850.6|120650.6|120850.6|120650.6|120850.6|120650.6|120850.6|120650.6|1
1582222500000|2020-02-20 18:15:00|120848.1|120648.1|120832.6|120632.6|120848.1|120648.1|120828.6|120628.6|22
1582222800000|2020-02-20 18:20:00|120836.6|120636.6|120855.6|120655.6|120855.6|120655.6|120822.6|120622.6|12
1582223100000|2020-02-20 18:25:00|120853.2|120653.2|120819.6|120619.6|120854.6|120654.6|120819.6|120619.6|14
1582223400000|2020-02-20 18:30:00|120845.6|120645.6|120825.1|120625.1|120847.1|120647.1|120825.1|120625.1|10
1582223700000|2020-02-20 18:35:00|120835.1|120635.1|120824.6|120624.6|120837.6|120637.6|120824.6|120624.6|4
1582224000000|2020-02-20 18:40:00|120827.1|120627.1|120827.6|120627.6|120827.6|120627.6|120827.1|120627.1|2
1582224600000|2020-02-20 18:50:00|120814.6|120614.6|120827.1|120627.1|120835.1|120635.1|120799.6|120599.6|13
1582224900000|2020-02-20 18:55:00|120817.1|120617.1|120817.1|120617.1|120817.1|120617.1|120817.1|120617.1|1
1582225200000|2020-02-20 19:00:00|120812.6|120612.6|120818.6|120618.6|120818.6|120618.6|120804.1|120604.1|8
1582225500000|2020-02-20 19:05:00|120814.6|120614.6|120814.6|120614.6|120814.6|120614.6|120808.1|120608.1|3
1582226100000|2020-02-20 19:15:00|120814.5|120614.5|120789.6|120589.6|120814.5|120614.5|120784.9|120584.9|3
1582226700000|2020-02-20 19:25:00|120799.6|120599.6|120794.6|120594.6|120807.1|120607.1|120794.6|120594.6|10
1582227300000|2020-02-20 19:35:00|120769.6|120569.6|120774.6|120574.6|120779.6|120579.6|120763.1|120563.1|8
1582227600000|2020-02-20 19:40:00|120775.1|120575.1|120726.6|120526.6|120778.1|120578.1|120712.6|120512.6|34
1582227900000|2020-02-20 19:45:00|120729.1|120529.1|120669.6|120469.6|120742.1|120542.1|120590.8|120390.8|61
1582228200000|2020-02-20 19:50:00|120694.1|120494.1|120669.6|120469.6|120696.1|120496.1|120634.6|120434.6|23
1582228500000|2020-02-20 19:55:00|120691.1|120491.1|120684.6|120484.6|120691.1|120491.1|120684.6|120484.6|2
1582228800000|2020-02-20 20:00:00|120686.4|120486.4|120676.4|120476.4|120706.4|120506.4|120646.4|120446.4|23
1582229100000|2020-02-20 20:05:00|120636.4|120436.4|120597.5|120397.5|120667.8|120467.8|120595|120395|41
1582229400000|2020-02-20 20:10:00|120595|120395|120551.8|120351.8|120605.8|120422.8|120518.8|120318.8|54
1582229700000|2020-02-20 20:15:00|120573|120373|120600|120400|120615.1|120415.1|120551.8|120351.8|12
1582230000000|2020-02-20 20:20:00|120605|120405|120605|120405|120605|120405|120605|120405|1
1582230300000|2020-02-20 20:25:00|120590|120390|120590|120390|120590|120390|120590|120390|1
1582230600000|2020-02-20 20:30:00|120588.8|120388.8|120580|120380|120588.8|120388.8|120555.1|120355.1|12
1582230900000|2020-02-20 20:35:00|120615.1|120415.1|120610|120410|120615.1|120415.1|120607.5|120407.5|3
1582231200000|2020-02-20 20:40:00|120561.8|120361.8|120550|120350|120569.1|120369.1|120519.3|120319.3|25
1582231500000|2020-02-20 20:45:00|120552|120352|120565|120365|120571.5|120371.5|120552|120352|11
1582231800000|2020-02-20 20:50:00|120535.1|120335.1|120525|120325|120565|120365|120472.3|120272.3|50
1582232100000|2020-02-20 20:55:00|120535.1|120335.1|120565|120365|120570|120370|120535.1|120335.1|7
1582250400000|2020-02-21 02:00:00|120514|120414|120543.5|120443.5|120570.5|120470.5|120514|120414|203
1582250700000|2020-02-21 02:05:00|120546|120446|120610|120510|120633.1|120533.1|120533.5|120433.5|279
1582251000000|2020-02-21 02:10:00|120609.5|120509.5|120551|120451|120616.5|120516.5|120547.8|120447.8|316
1582251300000|2020-02-21 02:15:00|120551.5|120451.5|120538.5|120438.5|120585.8|120485.8|120515.8|120415.8|284
1582251600000|2020-02-21 02:20:00|120539|120439|120574.5|120474.5|120577|120477|120526.5|120426.5|325
1582251900000|2020-02-21 02:25:00|120576|120476|120633.5|120533.5|120645.2|120545.2|120546.5|120446.5|320
1582252200000|2020-02-21 02:30:00|120634|120534|120674|120574|120695.5|120595.5|120608.2|120508.2|320
1582252500000|2020-02-21 02:35:00|120673.5|120573.5|120638.3|120538.3|120696.5|120596.5|120616.2|120516.2|272
1582252800000|2020-02-21 02:40:00|120638.8|120538.8|120631.8|120531.8|120664|120564|120627.3|120527.3|178
1582253100000|2020-02-21 02:45:00|120632.3|120532.3|120641.3|120541.3|120642.8|120542.8|120609.3|120509.3|134
1582253400000|2020-02-21 02:50:00|120640.8|120540.8|120721.5|120621.5|120727.3|120627.3|120625|120525|222
1582253700000|2020-02-21 02:55:00|120719|120619|120640|120540|120723|120623|120640|120540|205
1582254000000|2020-02-21 03:00:00|120642.3|120542.3|120550|120450|120650|120550|120550|120450|204
1582254300000|2020-02-21 03:05:00|120548.8|120448.8|120492.8|120392.8|120556.7|120456.7|120490|120390|203
1582254600000|2020-02-21 03:10:00|120493.3|120393.3|120480.3|120380.3|120510|120410|120457.3|120357.3|181
1582254900000|2020-02-21 03:15:00|120480.8|120380.8|120527.5|120427.5|120527.5|120427.5|120470|120370|195
1582255200000|2020-02-21 03:20:00|120524.5|120424.5|120520|120420|120540|120440|120507.5|120407.5|136
1582255500000|2020-02-21 03:25:00|120515|120415|120500|120400|120540|120440|120490|120390|74
1582255800000|2020-02-21 03:30:00|120498.8|120398.8|120505.3|120405.3|120511.8|120411.8|120485|120385|120
1582256100000|2020-02-21 03:35:00|120510|120410|120492.3|120392.3|120510|120410|120479.8|120379.8|133
1582256400000|2020-02-21 03:40:00|120495.3|120395.3|120475|120375|120499|120399|120462.3|120362.3|154
1582256700000|2020-02-21 03:45:00|120475.3|120375.3|120506.3|120406.3|120512.3|120412.3|120460.3|120360.3|124
1582257000000|2020-02-21 03:50:00|120506.8|120406.8|120502.3|120402.3|120515.8|120415.8|120491.8|120391.8|61
1582257300000|2020-02-21 03:55:00|120502.8|120402.8|120470.8|120370.8|120506.3|120406.3|120457.3|120357.3|98
1582257600000|2020-02-21 04:00:00|120470.3|120370.3|120510.8|120410.8|120512.3|120412.3|120468.3|120368.3|166
1582257900000|2020-02-21 04:05:00|120510|120410|120507.3|120407.3|120516.7|120416.7|120502|120402|67
1582258200000|2020-02-21 04:10:00|120505|120405|120511.3|120411.3|120511.3|120411.3|120471.3|120371.3|96
1582258500000|2020-02-21 04:15:00|120508.8|120408.8|120522.8|120422.8|120532.3|120432.3|120501.8|120401.8|82
1582258800000|2020-02-21 04:20:00|120521.3|120421.3|120533.8|120433.8|120548|120448|120513.8|120413.8|109
1582259100000|2020-02-21 04:25:00|120532.8|120432.8|120537|120437|120549.3|120449.3|120527.8|120427.8|74
1582259400000|2020-02-21 04:30:00|120538.5|120438.5|120561.8|120461.8|120582.8|120482.8|120531.8|120431.8|112
1582259700000|2020-02-21 04:35:00|120562.8|120462.8|120638.7|120538.7|120642|120542|120561.8|120461.8|138
1582260000000|2020-02-21 04:40:00|120639.2|120539.2|120654.3|120554.3|120660.3|120560.3|120625|120525|198
1582260300000|2020-02-21 04:45:00|120651.3|120551.3|120621.3|120521.3|120654.3|120554.3|120611.8|120511.8|124
1582260600000|2020-02-21 04:50:00|120620.8|120520.8|120603.8|120503.8|120641.3|120541.3|120588.8|120488.8|173
1582260900000|2020-02-21 04:55:00|120604.3|120504.3|120621.5|120521.5|120621.5|120521.5|120590.8|120490.8|116
1582261200000|2020-02-21 05:00:00|120621|120521|120620.3|120520.3|120630|120530|120592.8|120492.8|198
1582261500000|2020-02-21 05:05:00|120620.8|120520.8|120625|120525|120642|120542|120619|120519|168
1582261800000|2020-02-21 05:10:00|120626.3|120526.3|120600|120500|120632|120532|120582.4|120482.4|154
1582262100000|2020-02-21 05:15:00|120600.3|120500.3|120575|120475|120608.8|120508.8|120555.8|120455.8|180
1582262400000|2020-02-21 05:20:00|120576.8|120476.8|120625.8|120525.8|120631.3|120531.3|120576.8|120476.8|139
1582262700000|2020-02-21 05:25:00|120627.3|120527.3|120645.3|120545.3|120658.5|120558.5|120621.3|120521.3|187
1582263000000|2020-02-21 05:30:00|120645|120545|120680|120580|120696.5|120596.5|120642.8|120542.8|187
1582263300000|2020-02-21 05:35:00|120680.3|120580.3|120667.3|120567.3|120719.8|120619.8|120665|120565|129
1582263600000|2020-02-21 05:40:00|120667.8|120567.8|120706.3|120606.3|120706.3|120606.3|120650|120550|256
1582263900000|2020-02-21 05:45:00|120705.3|120605.3|120740.8|120640.8|120745.3|120645.3|120691|120591|193
1582264200000|2020-02-21 05:50:00|120741.3|120641.3|120705|120605|120751.3|120651.3|120693|120593|200
1582264500000|2020-02-21 05:55:00|120704.8|120604.8|120703.8|120603.8|120705.3|120605.3|120670|120570|130
1582264800000|2020-02-21 06:00:00|120704.3|120604.3|120677.8|120577.8|120716|120616|120666.3|120566.3|162
1582265100000|2020-02-21 06:05:00|120678.3|120578.3|120732.3|120632.3|120741.8|120641.8|120674.8|120574.8|294
1582265400000|2020-02-21 06:10:00|120732.8|120632.8|120735.8|120635.8|120749.3|120649.3|120719.3|120619.3|167
1582265700000|2020-02-21 06:15:00|120738.3|120638.3|120850.5|120750.5|120851|120751|120722.8|120622.8|247
1582266000000|2020-02-21 06:20:00|120852|120752|120887.5|120787.5|120902.8|120802.8|120844|120744|317
1582266300000|2020-02-21 06:25:00|120888|120788|120945|120845|120957.5|120857.5|120887.5|120787.5|180
1582266600000|2020-02-21 06:30:00|120944.8|120844.8|121043.3|120943.3|121141|120987.8|120930|120830|192
1582266900000|2020-02-21 06:35:00|121044.8|120944.8|120924|120824|121153.5|120985|120922.3|120822.3|88
1582267200000|2020-02-21 06:40:00|120934.8|120834.8|121042.4|120942.4|121042.4|120942.4|120929|120815.5|107
1582267500000|2020-02-21 06:45:00|121042.7|120942.7|120994|120894|121042.7|120942.7|120989|120889|43
1582267800000|2020-02-21 06:50:00|120993|120893|120923|120823|120993|120893|120923|120823|48
1582268100000|2020-02-21 06:55:00|120924.5|120824.5|120929|120829|120955.5|120855.5|120900.8|120800.8|45
1582268400000|2020-02-21 07:00:00|120929.3|120829.3|120969|120869|120969|120869|120929.3|120829.3|15
1582268700000|2020-02-21 07:05:00|120964|120864|121025|120925|121079.5|120930.3|120954|120854|61
1582269000000|2020-02-21 07:10:00|121035.8|120935.8|121035.3|120935.3|121099.4|120999.4|121035.3|120935.3|89
1582269300000|2020-02-21 07:15:00|121041.8|120941.8|121019.8|120919.8|121041.8|120941.8|121002.5|120902.5|33
1582269600000|2020-02-21 07:20:00|121020|120920|121020|120920|121045|120945|120990|120890|46
1582269900000|2020-02-21 07:25:00|121033.8|120933.8|121140.8|121040.8|121140.8|121040.8|121025.8|120925.8|112
1582270200000|2020-02-21 07:30:00|121146.3|121046.3|121316|121216|121361|121216|121146.3|121046.3|110
1582270500000|2020-02-21 07:35:00|121314.5|121214.5|121290.8|121190.8|121361.3|121216.5|121264.5|121124.5|82
1582270800000|2020-02-21 07:40:00|121291.3|121191.3|121329.5|121129.5|121386|121234.5|121269.5|121125.3|67
1582271100000|2020-02-21 07:45:00|121330.5|121130.5|121195|121095|121335|121175|121164.5|121014.5|117
1582271400000|2020-02-21 07:50:00|121200|121100|121189.5|121089.5|121286.5|121127.8|121184.3|121029.5|117
1582271700000|2020-02-21 07:55:00|121190|121090|121231.5|121131.5|121268.8|121131.5|121154.5|121024.5|97
1582272000000|2020-02-21 08:00:00|121282.4|121082.4|121366|121166|121419|121265.8|121246.3|121055|126
1582272300000|2020-02-21 08:05:00|121376|121176|121521.3|121321.3|121528|121351|121361|121161|129
1582272600000|2020-02-21 08:10:00|121474.8|121374.8|121521|121321|121546|121406|121442.8|121287.8|123
1582272900000|2020-02-21 08:15:00|121487.7|121387.7|121466.8|121266.8|121543.4|121390.5|121395|121242.4|90
1582273200000|2020-02-21 08:20:00|121465|121265|121382.2|121182.2|121465|121290|121341.7|121181.2|101
1582273500000|2020-02-21 08:25:00|121382.4|121182.4|121285|121085|121400|121236|121240|121072.4|54
1582273800000|2020-02-21 08:30:00|121293|121093|121148|120948|121293|121093|121137.5|120937.5|229
1582274100000|2020-02-21 08:35:00|121147.5|120947.5|121211|121011|121236.5|121036.5|121144|120944|199
1582274400000|2020-02-21 08:40:00|121210.5|121010.5|121254.5|121054.5|121316|121116|121143.5|120943.5|131
1582274700000|2020-02-21 08:45:00|121254|121054|121207|121007|121255.5|121055.5|121198.5|120998.5|68
1582275000000|2020-02-21 08:50:00|121207.5|121007.5|121247|121047|121250.5|121050.5|121199.5|120999.5|56
1582275300000|2020-02-21 08:55:00|121249|121049|121176.5|120976.5|121253.5|121053.5|121176.5|120976.5|117
1582275600000|2020-02-21 09:00:00|121175.5|120975.5|121111.7|120911.7|121175.5|120990|121069.3|120894|118
1582275900000|2020-02-21 09:05:00|121109.7|120909.7|121050|120850|121109.7|120943.7|121043.7|120845|63
1582276200000|2020-02-21 09:10:00|121060|120860|121114.8|120914.8|121117.4|120917.4|121055|120855|29
1582276500000|2020-02-21 09:15:00|121114.3|120914.3|121110|120910|121150|120950|121107.4|120907.4|34
1582276800000|2020-02-21 09:20:00|121107.4|120907.4|121080|120880|121110|120925|121025|120870|19
1582277100000|2020-02-21 09:25:00|121081.2|120881.2|121152.5|120952.5|121152.5|120952.5|121081.2|120881.2|20
1582277400000|2020-02-21 09:30:00|121150|120950|121105|120905|121170|120970|121087.4|120887.4|23
1582277700000|2020-02-21 09:35:00|121095|120895|121090|120890|121105|120905|121090|120890|13
1582278000000|2020-02-21 09:40:00|121034.3|120934.3|121065|120865|121065|120935|121010|120855|21
1582278300000|2020-02-21 09:45:00|121060|120860|121070|120870|121070|120870|121050|120850|9
1582278600000|2020-02-21 09:50:00|121071.2|120871.2|121080|120880|121085|120885|121050|120850|11
1582278900000|2020-02-21 09:55:00|121085|120885|121065|120865|121085|120928.3|121028.3|120864.8|7
1582279200000|2020-02-21 10:00:00|121060|120860|121030.9|120830.9|121067.5|120918.2|120956.8|120830.9|50
1582279500000|2020-02-21 10:05:00|121027.9|120827.9|121015.4|120815.4|121028.4|120867.3|120962.4|120806.2|16
1582279800000|2020-02-21 10:10:00|121015.9|120815.9|121027.4|120827.4|121036.2|120836.2|121015.9|120815.9|12
1582280100000|2020-02-21 10:15:00|121028.9|120828.9|121020.8|120820.8|121045.9|120845.9|121020.8|120820.8|32
1582280400000|2020-02-21 10:20:00|121003.8|120803.8|120993.8|120893.8|121041.2|120893.8|120952.8|120801|30
1582280700000|2020-02-21 10:25:00|120998.8|120898.8|121108.8|120908.8|121108.8|120961.2|120998.8|120898.8|22
1582281000000|2020-02-21 10:30:00|121128.8|120928.8|121242.4|121042.4|121263.6|121103.6|121128.8|120928.8|35
1582281300000|2020-02-21 10:35:00|121241.2|121041.2|121211.2|121011.2|121259.9|121101.2|121173.4|121003.7|53
1582281600000|2020-02-21 10:40:00|121200.9|121000.9|121166.9|121066.9|121218.6|121066.9|121162.4|120962.4|32
1582281900000|2020-02-21 10:45:00|121166.2|121066.2|121211.9|121111.9|121216.2|121112.4|121139.4|120986.2|55
1582282200000|2020-02-21 10:50:00|121215.4|121115.4|121246.2|121146.2|121350.9|121190.9|121215.4|121078.4|79
1582282500000|2020-02-21 10:55:00|121256.2|121156.2|121276.2|121076.2|121291.2|121166.2|121236.4|121071.2|17
1582282800000|2020-02-21 11:00:00|121266.2|121066.2|121283.4|121083.4|121283.4|121083.4|121265|121065|7
1582283100000|2020-02-21 11:05:00|121285|121085|121350|121150|121375|121205|121285|121085|31
1582283400000|2020-02-21 11:10:00|121345|121145|121345|121145|121370|121225|121325|121130|15
1582283700000|2020-02-21 11:15:00|121337.5|121137.5|121330|121130|121350|121150|121330|121130|6
1582284000000|2020-02-21 11:20:00|121340|121140|121335|121135|121345|121145|121335|121135|9
1582284300000|2020-02-21 11:25:00|121330|121130|121290|121090|121330|121175.3|121275.3|121090|6
1582284600000|2020-02-21 11:30:00|121285|121085|121275|121075|121293.5|121093.5|121275|121075|5
1582284900000|2020-02-21 11:35:00|121285|121085|121320|121120|121335|121155|121240|121085|15
1582285200000|2020-02-21 11:40:00|121325|121125|121310|121110|121325|121125|121310|121110|4
1582285500000|2020-02-21 11:45:00|121309.8|121109.8|121299.4|121099.4|121309.8|121109.8|121299.4|121099.4|3
1582285800000|2020-02-21 11:50:00|121304.4|121104.4|121304.4|121104.4|121304.4|121104.4|121304.4|121104.4|1
1582286100000|2020-02-21 11:55:00|121299.4|121099.4|121319.4|121119.4|121326.9|121126.9|121279.4|121079.4|20
1582286400000|2020-02-21 12:00:00|121316.1|121116.1|121309.4|121109.4|121331.9|121131.9|121309.4|121109.4|15
1582287000000|2020-02-21 12:10:00|121294.4|121094.4|121309.4|121109.4|121309.4|121109.4|121294.4|121094.4|3
1582287300000|2020-02-21 12:15:00|121304.4|121104.4|121314.4|121114.4|121314.4|121114.4|121304.4|121104.4|2
1582287600000|2020-02-21 12:20:00|121284.4|121084.4|121284.4|121084.4|121314.4|121134.4|121234.4|121084.4|18
1582287900000|2020-02-21 12:25:00|121289.1|121089.1|121217.6|121117.6|121289.1|121135.1|121210.8|121065.1|41
1582288200000|2020-02-21 12:30:00|121216.3|121116.3|121276.2|121076.2|121294.4|121117.6|121202.6|121057.6|38
1582288500000|2020-02-21 12:35:00|121271.2|121071.2|121248.8|121048.8|121271.2|121118.9|121213.8|121048.8|22
1582288800000|2020-02-21 12:40:00|121252.3|121052.3|121216|121116|121254.8|121116.5|121204|121052.3|14
1582289100000|2020-02-21 12:45:00|121215|121115|121253.8|121053.8|121260.3|121115|121204|121053.8|23
1582289400000|2020-02-21 12:50:00|121253.3|121053.3|121248.8|121048.8|121253.3|121102.8|121196.3|121043.8|17
1582289700000|2020-02-21 12:55:00|121253.8|121053.8|121167.7|121067.7|121253.8|121072.8|121143.8|121000.3|46
1582290000000|2020-02-21 13:00:00|121165.2|121065.2|121260|121060|121266.2|121102.6|121165.2|121013.8|33
1582290300000|2020-02-21 13:05:00|121245.3|121045.3|121265|121065|121265|121065|121245.3|121045.3|12
1582290600000|2020-02-21 13:10:00|121261.3|121061.3|121240|121140|121273.8|121141.3|121226.1|121061.3|18
1582290900000|2020-02-21 13:15:00|121238.8|121138.8|121285|121085|121315|121146.2|121232.3|121068.8|28
1582291500000|2020-02-21 13:25:00|121285.8|121085.8|121280|121080|121310|121160|121254.5|121075|17
1582291800000|2020-02-21 13:30:00|121284.3|121084.3|121256.2|121156.2|121284.3|121156.7|121240|121080|6
1582292100000|2020-02-21 13:35:00|121253.7|121153.7|121260.3|121060.3|121262.8|121156.2|121228.3|121059.8|20
1582292400000|2020-02-21 13:40:00|121260.8|121060.8|121268.7|121068.7|121268.7|121068.7|121227.4|121027.4|28
1582292700000|2020-02-21 13:45:00|121267.4|121067.4|121187.3|121087.3|121267.4|121087.3|121187.3|121025|36
1582293000000|2020-02-21 13:50:00|121189.3|121089.3|121185|121085|121265.3|121105.3|121183.8|121038.8|34
1582293300000|2020-02-21 13:55:00|121185.3|121085.3|121165|121065|121250|121095|121157|121003.8|38
1582293600000|2020-02-21 14:00:00|121215|121015|121242.5|121042.5|121256.5|121075|121175|121003.5|21
1582293900000|2020-02-21 14:05:00|121243|121043|121191|121091|121244.5|121095.5|121190.5|121043|10
1582294200000|2020-02-21 14:10:00|121240|121040|121240|121040|121240|121092|121187|121040|10
1582294500000|2020-02-21 14:15:00|121244|121044|121236|121036|121244.5|121098.5|121194|121036|15
1582294800000|2020-02-21 14:20:00|121236.5|121036.5|121191.5|121091.5|121236.5|121097|121182.5|121036.5|12
1582295100000|2020-02-21 14:25:00|121192.5|121092.5|121245|121045|121254.5|121092.5|121189|121040|14
1582295400000|2020-02-21 14:30:00|121244|121044|121245|121045|121246|121046|121235|121035|9
1582295700000|2020-02-21 14:35:00|121246|121046|121260|121060|121260|121060|121246|121046|15
1582296000000|2020-02-21 14:40:00|121261|121061|121280|121080|121295|121129|121229|121060|25
1582296300000|2020-02-21 14:45:00|121285|121085|121309|121109|121310|121110|121285|121085|20
1582296600000|2020-02-21 14:50:00|121308.5|121108.5|121235|121035|121310|121110|121215.1|121015.1|38
1582296900000|2020-02-21 14:55:00|121231|121031|121190|120990|121231|121031|121190|120990|36
1582297200000|2020-02-21 15:00:00|121180|120980|121180|120980|121185|121036|121136|120970|23
1582297500000|2020-02-21 15:05:00|121179|120979|121150|120950|121192|120992|121150|120950|43
1582297800000|2020-02-21 15:10:00|121136.5|120936.5|121096|120896|121145|120986.5|121066|120894|38
1582298100000|2020-02-21 15:15:00|121095.1|120895.1|121060|120860|121100|120908.5|121003.5|120805|60
1582298400000|2020-02-21 15:20:00|121050|120850|121014.5|120814.5|121050|120894.5|120969.5|120799|45
1582298700000|2020-02-21 15:25:00|121015|120815|120997.9|120797.9|121043|120874.5|120929.5|120756.6|69
1582299000000|2020-02-21 15:30:00|121004|120804|121012|120812|121020|120820|120983.7|120783.7|31
1582299300000|2020-02-21 15:35:00|120999.2|120799.2|120968.7|120768.7|121006.7|120806.7|120965.5|120765.5|18
1582299600000|2020-02-21 15:40:00|120969|120769|120985|120785|121005|120843.5|120939.5|120760|37
1582299900000|2020-02-21 15:45:00|120987.6|120787.6|120944.5|120844.5|120988.6|120844.5|120934.8|120787.6|10
1582300200000|2020-02-21 15:50:00|120973.7|120773.7|120940|120740|120979.5|120832|120889.5|120739.5|23
1582300500000|2020-02-21 15:55:00|120939.5|120739.5|120970|120770|120990|120824.6|120917.1|120739.5|30
1582300800000|2020-02-21 16:00:00|120975|120775|120960|120760|120975|120775|120960|120760|12
1582301100000|2020-02-21 16:05:00|120901|120801|120960|120760|120960|120801|120901|120750|10
1582301400000|2020-02-21 16:10:00|120953.5|120753.5|120935|120735|120953.5|120791|120886|120731|8
1582301700000|2020-02-21 16:15:00|120924|120724|120878.5|120778.5|120924|120778.5|120869|120700|25
1582302000000|2020-02-21 16:20:00|120876|120776|120930|120730|120940|120778.5|120876|120720|14
1582302300000|2020-02-21 16:25:00|120923.5|120723.5|120920|120720|120940|120740|120914.3|120714.3|33
1582302600000|2020-02-21 16:30:00|120924.2|120724.2|120883.9|120783.9|120924.2|120783.9|120879.1|120724.2|4
1582302900000|2020-02-21 16:35:00|120882.9|120782.9|120893.2|120793.2|120898.2|120798.2|120868.6|120768.6|12
1582303200000|2020-02-21 16:40:00|120898.9|120798.9|120923.4|120823.4|120923.4|120823.4|120893.3|120793.3|10
1582303500000|2020-02-21 16:45:00|120918.3|120818.3|120914.3|120814.3|120936.8|120836.8|120908.4|120808.4|26
1582303800000|2020-02-21 16:50:00|120914.4|120814.4|120914.3|120814.3|120926.7|120826.7|120914.3|120814.3|8
1582304100000|2020-02-21 16:55:00|120904.3|120804.3|120818.5|120718.5|120904.3|120804.3|120811.4|120711.4|40
1582304400000|2020-02-21 17:00:00|120812.1|120712.1|120800.6|120700.6|120860.2|120728.4|120779|120632|50
1582304700000|2020-02-21 17:05:00|120803.1|120703.1|120793.2|120693.2|120863.8|120721.8|120772.8|120631|37
1582305000000|2020-02-21 17:10:00|120801.3|120701.3|120750.6|120650.6|120802.6|120702.6|120747.7|120647.7|22
1582305300000|2020-02-21 17:15:00|120756.9|120656.9|120759.1|120659.1|120763.5|120663.5|120721.3|120621.3|25
1582305600000|2020-02-21 17:20:00|120743|120643|120760.4|120660.4|120760.4|120660.4|120743|120643|5
1582305900000|2020-02-21 17:25:00|120765.6|120665.6|120775.6|120675.6|120808.3|120708.3|120765.6|120665.6|15
1582306200000|2020-02-21 17:30:00|120786.3|120686.3|120798.5|120698.5|120816.9|120716.9|120784.3|120684.3|6
1582306800000|2020-02-21 17:40:00|120791.6|120691.6|120812.2|120712.2|120817.2|120717.2|120791.6|120691.6|7
1582307100000|2020-02-21 17:45:00|120793.3|120693.3|120797.4|120697.4|120826.9|120726.9|120792.3|120692.3|18
1582307400000|2020-02-21 17:50:00|120807.3|120707.3|120857.5|120757.5|120867.5|120767.5|120807.3|120707.3|34
1582307700000|2020-02-21 17:55:00|120860|120760|120842.7|120742.7|120860|120760|120842.7|120742.7|4
1582308000000|2020-02-21 18:00:00|120838|120738|120829|120729|120838|120738|120821.5|120721.5|4
1582308300000|2020-02-21 18:05:00|120833|120733|120861.6|120761.6|120861.6|120761.6|120833|120733|8
1582308600000|2020-02-21 18:10:00|120860.7|120760.7|120857|120757|120861.6|120761.6|120842.6|120742.6|20
1582308900000|2020-02-21 18:15:00|120860.2|120760.2|120882.3|120782.3|120904|120804|120860.2|120760.2|14
1582309200000|2020-02-21 18:20:00|120882.5|120782.5|120922.4|120822.4|120928.9|120828.9|120882.3|120782.3|20
1582309500000|2020-02-21 18:25:00|120923.4|120823.4|120965|120765|120965|120823.4|120903.1|120765|33
1582309800000|2020-02-21 18:30:00|120963.1|120763.1|120938.9|120838.9|120963.9|120838.9|120920.6|120762.6|12
1582310100000|2020-02-21 18:35:00|120941.7|120841.7|120948.8|120848.8|120964.4|120864.4|120934.3|120834.3|32
1582310400000|2020-02-21 18:40:00|120935.6|120835.6|120955|120855|120955.3|120855.3|120932.9|120832.9|10
1582310700000|2020-02-21 18:45:00|120950|120850|120973|120873|120988.7|120888.7|120950|120850|25
1582311000000|2020-02-21 18:50:00|120974.3|120874.3|120953.8|120853.8|120974.3|120874.3|120953.8|120853.8|3
1582311300000|2020-02-21 18:55:00|120961.7|120861.7|121006.7|120906.7|121021.3|120921.3|120961.7|120861.7|19
1582311600000|2020-02-21 19:00:00|121006|120906|121023.7|120823.7|121063.9|120919.8|120964.3|120823.7|33
1582311900000|2020-02-21 19:05:00|120969.7|120869.7|120981.9|120881.9|120981.9|120881.9|120967.2|120867.2|5
1582312200000|2020-02-21 19:10:00|120970.2|120870.2|120966.8|120866.8|120980.3|120880.3|120956.8|120856.8|9
1582312500000|2020-02-21 19:15:00|120964|120864|120950.9|120850.9|120964|120864|120950.9|120850.9|4
1582312800000|2020-02-21 19:20:00|120936.8|120836.8|120978.8|120878.8|120995.2|120895.2|120932.5|120832.5|15
1582313100000|2020-02-21 19:25:00|120997.1|120897.1|120997.1|120897.1|121005.8|120905.8|120997.1|120897.1|5
1582313400000|2020-02-21 19:30:00|121005.2|120905.2|121022.4|120922.4|121032.3|120932.3|120977.7|120877.7|34
1582313700000|2020-02-21 19:35:00|121017.2|120917.2|121066.2|120866.2|121086.4|120958.9|121008.4|120853.1|25
1582314000000|2020-02-21 19:40:00|121008.5|120908.5|121078.7|120878.7|121078.7|120908.5|121008.5|120852.8|6
1582314300000|2020-02-21 19:45:00|121069.9|120869.9|121038.1|120938.1|121083.7|120938.1|121024.7|120869.9|4
1582314600000|2020-02-21 19:50:00|121030.1|120930.1|121047.8|120947.8|121047.8|120947.8|121030.1|120930.1|5
1582314900000|2020-02-21 19:55:00|121052.2|120952.2|121060.8|120960.8|121066.1|120966.1|121052.2|120952.2|12
1582315200000|2020-02-21 20:00:00|121061.3|120961.3|121034|120934|121062.8|120962.8|121024.8|120924.8|16
1582315500000|2020-02-21 20:05:00|121022.3|120922.3|121018.1|120918.1|121022.3|120922.3|120983.5|120883.5|9
1582315800000|2020-02-21 20:10:00|121069|120869|121052.1|120852.1|121076.2|120896.6|120996.6|120833.2|22
1582316100000|2020-02-21 20:15:00|121043.7|120843.7|120976.9|120776.9|121043.7|120843.7|120952.5|120752.5|20
1582316400000|2020-02-21 20:20:00|120971.9|120771.9|121007.2|120807.2|121023.4|120823.4|120948.3|120748.3|27
1582316700000|2020-02-21 20:25:00|121006.7|120806.7|121003.3|120803.3|121006.7|120806.7|120969.7|120769.7|24
1582317000000|2020-02-21 20:30:00|121003.2|120803.2|121046.1|120846.1|121046.1|120846.1|121003.2|120803.2|15
1582317300000|2020-02-21 20:35:00|121063.4|120863.4|120958.2|120758.2|121068.2|120868.2|120958.2|120758.2|33
1582317600000|2020-02-21 20:40:00|120953.2|120753.2|120961.4|120761.4|120961.4|120761.4|120923.2|120723.2|15
1582317900000|2020-02-21 20:45:00|120966.1|120766.1|120961.4|120761.4|120966.1|120766.1|120955.8|120755.8|3
1582318200000|2020-02-21 20:50:00|120966.2|120766.2|120962.4|120762.4|120966.2|120766.2|120961.4|120761.4|3
1582318500000|2020-02-21 20:55:00|120965.2|120765.2|120967.9|120767.9|120967.9|120767.9|120965.2|120765.2|2
1582509600000|2020-02-24 02:00:00|121717.7|121617.7|121715.5|121615.5|121728|121628|121651|121551|258
1582509900000|2020-02-24 02:05:00|121716|121616|121687.1|121587.1|121716|121616|121640.7|121540.7|132
1582510200000|2020-02-24 02:10:00|121687.2|121587.2|121758.8|121658.8|121758.8|121658.8|121674|121574|265
1582510500000|2020-02-24 02:15:00|121757.8|121657.8|121710.8|121610.8|121757.8|121657.8|121694.3|121594.3|167
1582510800000|2020-02-24 02:20:00|121711.8|121611.8|121715.5|121615.5|121742.8|121642.8|121691.5|121591.5|169
1582511100000|2020-02-24 02:25:00|121717.5|121617.5|121769.3|121669.3|121769.3|121669.3|121715.3|121615.3|149
1582511400000|2020-02-24 02:30:00|121770.8|121670.8|121818.3|121718.3|121828.8|121728.8|121764.3|121664.3|132
1582511700000|2020-02-24 02:35:00|121821.8|121721.8|121829|121729|121848.1|121748.1|121810.5|121710.5|200
1582512000000|2020-02-24 02:40:00|121830.5|121730.5|121846|121746|121846|121746|121775.5|121675.5|158
1582512300000|2020-02-24 02:45:00|121851|121751|121774.6|121674.6|121903.3|121803.3|121750|121650|364
1582512600000|2020-02-24 02:50:00|121777.1|121677.1|121850|121750|121866.5|121766.5|121774.6|121674.6|180
1582512900000|2020-02-24 02:55:00|121853|121753|121837|121737|121873|121773|121826.5|121726.5|310
1582513200000|2020-02-24 03:00:00|121841.2|121741.2|121840.2|121740.2|121847.1|121747.1|121809.1|121709.1|191
1582513500000|2020-02-24 03:05:00|121843.9|121743.9|121843.6|121743.6|121871.5|121771.5|121835.9|121735.9|217
1582513800000|2020-02-24 03:10:00|121844.6|121744.6|121823|121723|121850.9|121750.9|121822|121722|131
1582514100000|2020-02-24 03:15:00|121822|121722|121787.5|121687.5|121844.5|121744.5|121784.5|121684.5|174
1582514400000|2020-02-24 03:20:00|121786.5|121686.5|121856.5|121756.5|121856.5|121756.5|121770|121670|199
1582514700000|2020-02-24 03:25:00|121856|121756|121785|121685|121872|121772|121785|121685|165
1582515000000|2020-02-24 03:30:00|121784.5|121684.5|121773|121673|121814|121714|121770.5|121670.5|163
1582515300000|2020-02-24 03:35:00|121773.5|121673.5|121786.2|121686.2|121800|121700|121767.2|121667.2|126
1582515600000|2020-02-24 03:40:00|121786.7|121686.7|121775|121675|121803.7|121703.7|121760.5|121660.5|97
1582515900000|2020-02-24 03:45:00|121774.5|121674.5|121822.7|121722.7|121841.5|121741.5|121770.4|121670.4|147
1582516200000|2020-02-24 03:50:00|121822.8|121722.8|121820.9|121720.9|121840.5|121740.5|121799.4|121699.4|101
1582516500000|2020-02-24 03:55:00|121823.3|121723.3|121828.2|121728.2|121848.1|121748.1|121810.5|121710.5|89
1582516800000|2020-02-24 04:00:00|121823.5|121723.5|121803.3|121703.3|121826.3|121726.3|121793.1|121693.1|86
1582517100000|2020-02-24 04:05:00|121798.6|121698.6|121798.3|121698.3|121818.3|121718.3|121793.5|121693.5|81
1582517400000|2020-02-24 04:10:00|121800.3|121700.3|121806.5|121706.5|121812|121712|121769.4|121669.4|73
1582517700000|2020-02-24 04:15:00|121805.5|121705.5|121813.7|121713.7|121814.4|121714.4|121796.3|121696.3|73
1582518000000|2020-02-24 04:20:00|121815.7|121715.7|121833.3|121733.3|121839|121739|121813.9|121713.9|80
1582518300000|2020-02-24 04:25:00|121832.8|121732.8|121819.3|121719.3|121837.5|121737.5|121809.7|121709.7|63
1582518600000|2020-02-24 04:30:00|121818.8|121718.8|121833.7|121733.7|121834.3|121734.3|121791|121691|94
1582518900000|2020-02-24 04:35:00|121823.3|121723.3|121834.3|121734.3|121837.7|121737.7|121816.1|121716.1|97
1582519200000|2020-02-24 04:40:00|121833.3|121733.3|121826.3|121726.3|121838.8|121738.8|121806|121706|70
1582519500000|2020-02-24 04:45:00|121826.8|121726.8|121816.5|121716.5|121836.3|121736.3|121810.5|121710.5|83
1582519800000|2020-02-24 04:50:00|121817.5|121717.5|121780|121680|121823.5|121723.5|121779|121679|118
1582520100000|2020-02-24 04:55:00|121781.5|121681.5|121825|121725|121828.5|121728.5|121780|121680|111
1582520400000|2020-02-24 05:00:00|121822|121722|121834.5|121734.5|121849.5|121749.5|121818.7|121718.7|119
1582520700000|2020-02-24 05:05:00|121838|121738|121834.5|121734.5|121840.5|121740.5|121824.5|121724.5|55
1582521000000|2020-02-24 05:10:00|121832.9|121732.9|121833.5|121733.5|121840|121740|121819.5|121719.5|99
1582521300000|2020-02-24 05:15:00|121831.5|121731.5|121840|121740|121849.5|121749.5|121822.9|121722.9|89
1582521600000|2020-02-24 05:20:00|121840.5|121740.5|121825|121725|121844.9|121744.9|121821.5|121721.5|41
1582521900000|2020-02-24 05:25:00|121826.5|121726.5|121819.6|121719.6|121831|121731|121816|121716|74
1582522200000|2020-02-24 05:30:00|121822.9|121722.9|121849.5|121749.5|121865|121765|121819.3|121719.3|137
1582522500000|2020-02-24 05:35:00|121850|121750|121819.6|121719.6|121869.9|121769.9|121819.6|121719.6|113
1582522800000|2020-02-24 05:40:00|121820|121720|121869.5|121769.5|121875|121775|121789.4|121689.4|183
1582523100000|2020-02-24 05:45:00|121870.5|121770.5|121899.3|121799.3|121918.5|121818.5|121858|121758|197
1582523400000|2020-02-24 05:50:00|121900.8|121800.8|121940.5|121840.5|121957.5|121857.5|121900.8|121800.8|226
1582523700000|2020-02-24 05:55:00|121941.5|121841.5|121963.5|121863.5|121963.5|121863.5|121914.3|121814.3|178
1582524000000|2020-02-24 06:00:00|121967|121867|121918.5|121818.5|121969|121869|121886.5|121786.5|225
1582524300000|2020-02-24 06:05:00|121920.7|121820.7|121933.7|121833.7|121944.2|121844.2|121910.9|121810.9|135
1582524600000|2020-02-24 06:10:00|121933.3|121833.3|121932.5|121832.5|121947.4|121847.4|121921.6|121821.6|201
1582524900000|2020-02-24 06:15:00|121930.1|121830.1|121945.4|121845.4|121993.4|121893.4|121924.5|121824.5|205
1582525200000|2020-02-24 06:20:00|121944.9|121844.9|121993.1|121893.1|121993.1|121893.1|121942.6|121842.6|119
1582525500000|2020-02-24 06:25:00|121988|121888|122021|121921|122025|121925|121986.1|121886.1|172
1582525800000|2020-02-24 06:30:00|122021.5|121921.5|122030|121930|122076|121976|122020|121920|123
1582526100000|2020-02-24 06:35:00|122020|121920|121985|121885|122056.5|121920|121981.7|121850.5|24
1582526400000|2020-02-24 06:40:00|121980.7|121880.7|122010.4|121910.4|122010.4|121910.4|121977.3|121877.3|11
1582526700000|2020-02-24 06:45:00|122011.6|121911.6|122014.5|121914.5|122059.4|121959.4|121985.2|121885.2|67
1582527000000|2020-02-24 06:50:00|122017.2|121917.2|122058.2|121958.2|122059.8|121959.8|122017.2|121917.2|28
1582527300000|2020-02-24 06:55:00|122053.5|121953.5|122034.3|121934.3|122054.8|121954.8|122020.8|121920.8|31
1582527600000|2020-02-24 07:00:00|122035.8|121935.8|122025.3|121925.3|122052.4|121952.4|122017.3|121917.3|69
1582527900000|2020-02-24 07:05:00|122027.3|121927.3|122010.3|121910.3|122044.6|121944.6|122010.3|121910.3|24
1582528200000|2020-02-24 07:10:00|122011|121911|122046.8|121946.8|122054.8|121954.8|122008.8|121908.8|33
1582528500000|2020-02-24 07:15:00|122049.3|121949.3|121981.3|121881.3|122054.8|121954.8|121977|121877|47
1582528800000|2020-02-24 07:20:00|121983.5|121883.5|121935|121835|121988|121888|121930.1|121830.1|45
1582529100000|2020-02-24 07:25:00|121930|121830|121845.7|121745.7|121930|121830|121831.8|121731.8|51
1582529400000|2020-02-24 07:30:00|121847.5|121747.5|121853|121753|121887.8|121787.8|121843.9|121743.9|37
1582529700000|2020-02-24 07:35:00|121855.8|121755.8|121787.1|121687.1|121858.2|121758.2|121785|121685|52
1582530000000|2020-02-24 07:40:00|121799.4|121699.4|121827.8|121727.8|121827.8|121727.8|121799.4|121699.4|12
1582530300000|2020-02-24 07:45:00|121828.1|121728.1|121879.1|121779.1|121912.6|121812.6|121828.1|121728.1|64
1582530600000|2020-02-24 07:50:00|121878.1|121778.1|121954.8|121854.8|121954.8|121854.8|121878.1|121778.1|22
1582530900000|2020-02-24 07:55:00|121958.8|121858.8|121918.6|121818.6|121990.8|121890.8|121909|121809|70
1582531200000|2020-02-24 08:00:00|121909.5|121809.5|121884.6|121784.6|121946.3|121846.3|121879.2|121779.2|51
1582531500000|2020-02-24 08:05:00|121879.6|121779.6|121964.1|121864.1|121973.2|121873.2|121879.6|121779.6|62
1582531800000|2020-02-24 08:10:00|121942.3|121842.3|121928.3|121828.3|121957.7|121857.7|121899.1|121799.1|92
1582532100000|2020-02-24 08:15:00|121929.2|121829.2|121868.7|121768.7|121929.2|121829.2|121814.6|121714.6|91
1582532400000|2020-02-24 08:20:00|121870.2|121770.2|121824.8|121724.8|121870.2|121770.2|121772.1|121672.1|64
1582532700000|2020-02-24 08:25:00|121818.7|121718.7|121781.7|121681.7|121818.7|121718.7|121772.6|121672.6|46
1582533000000|2020-02-24 08:30:00|121796.4|121696.4|121845.8|121745.8|121875.2|121775.2|121796.4|121696.4|47
1582533300000|2020-02-24 08:35:00|121841.1|121741.1|121867.6|121767.6|121885.1|121785.1|121797.4|121697.4|80
1582533600000|2020-02-24 08:40:00|121874.8|121774.8|121806|121706|121879.1|121779.1|121801.5|121701.5|79
1582533900000|2020-02-24 08:45:00|121801.2|121701.2|121809.5|121709.5|121837.4|121737.4|121761.8|121661.8|96
1582534200000|2020-02-24 08:50:00|121811.9|121711.9|121760.7|121660.7|121822.2|121722.2|121758.5|121658.5|77
1582534500000|2020-02-24 08:55:00|121763.2|121663.2|121715|121615|121768|121668|121687.1|121587.1|104
1582534800000|2020-02-24 09:00:00|121723.7|121623.7|121715.4|121615.4|121766.8|121662.4|121700.9|121552.3|84
1582535100000|2020-02-24 09:05:00|121720.3|121620.3|121717.6|121617.6|121725.5|121625.5|121705.5|121605.5|18
1582535400000|2020-02-24 09:10:00|121717.1|121617.1|121763.2|121663.2|121779.6|121679.6|121698.3|121598.3|42
1582535700000|2020-02-24 09:15:00|121765|121665|121792.6|121692.6|121792.6|121692.6|121765|121665|22
1582536000000|2020-02-24 09:20:00|121791|121691|121817.3|121717.3|121817.4|121717.4|121784.7|121684.7|20
1582536300000|2020-02-24 09:25:00|121815.2|121715.2|121816.6|121716.6|121835.7|121735.7|121798.2|121698.2|42
1582536600000|2020-02-24 09:30:00|121811.9|121711.9|121837.5|121737.5|121854|121754|121811.9|121711.9|20
1582536900000|2020-02-24 09:35:00|121840.5|121740.5|121896|121796|121900.1|121800.1|121840.5|121740.5|41
1582537200000|2020-02-24 09:40:00|121902.8|121802.8|121921.1|121821.1|121926.2|121826.2|121902.8|121802.8|39
1582537500000|2020-02-24 09:45:00|121921.2|121821.2|121906.5|121806.5|121921.8|121821.8|121892.5|121792.5|32
1582537800000|2020-02-24 09:50:00|121894.7|121794.7|121885|121785|121945|121810|121860|121715|34
1582538100000|2020-02-24 09:55:00|121890|121790|121843.4|121743.4|121930|121790|121843.4|121724.4|39
1582538400000|2020-02-24 10:00:00|121842.3|121742.3|121870.5|121770.5|121932.4|121774.7|121828.6|121724.8|32
1582538700000|2020-02-24 10:05:00|121873.9|121773.9|121866.7|121766.7|121877.2|121777.2|121861.9|121761.9|15
1582539000000|2020-02-24 10:10:00|121857.3|121757.3|121880|121780|121880|121780|121855|121755|14
1582539300000|2020-02-24 10:15:00|121885.2|121785.2|121885.2|121785.2|121885.2|121785.2|121885.2|121785.2|1
1582539600000|2020-02-24 10:20:00|121873.1|121773.1|121869.5|121769.5|121880.5|121780.5|121866.5|121766.5|7
1582539900000|2020-02-24 10:25:00|121874.7|121774.7|121900.4|121800.4|121909.4|121809.4|121873.8|121773.8|21
1582540200000|2020-02-24 10:30:00|121903.7|121803.7|121896.4|121796.4|121916.3|121816.3|121896.4|121796.4|15
1582540500000|2020-02-24 10:35:00|121918|121818|121918.8|121818.8|121926.3|121826.3|121911.8|121811.8|34
1582540800000|2020-02-24 10:40:00|121925.8|121825.8|121918.8|121818.8|121976.6|121830.8|121916.8|121776.6|13
1582541100000|2020-02-24 10:45:00|121927.8|121827.8|121922.5|121822.5|121938.3|121838.3|121919|121819|20
1582541400000|2020-02-24 10:50:00|121926.2|121826.2|122010.5|121910.5|122050.1|121910.5|121925.3|121825.3|56
1582541700000|2020-02-24 10:55:00|122010|121910|122020.8|121920.8|122089.8|121945.8|121995.9|121867.5|25
1582542000000|2020-02-24 11:00:00|122042.2|121942.2|122061.8|121961.8|122098|121964.2|122028.7|121890.9|37
1582542300000|2020-02-24 11:05:00|122061.9|121961.9|122086|121986|122168.2|122014.1|122061.9|121936.2|45
1582542600000|2020-02-24 11:10:00|122087.9|121987.9|122084.3|121984.3|122087.9|121987.9|122055.9|121955.9|14
1582542900000|2020-02-24 11:15:00|122081.4|121981.4|122092.4|121992.4|122102.4|122002.4|122062.4|121962.4|26
1582543200000|2020-02-24 11:20:00|122085.8|121985.8|122102|122002|122102.1|122002.1|122083.6|121983.6|18
1582543500000|2020-02-24 11:25:00|122108.6|122008.6|122107.4|122007.4|122116.6|122016.6|122107.4|122007.4|8
1582543800000|2020-02-24 11:30:00|122112|122012|122115.8|122015.8|122131.2|122031.2|122100.3|122000.3|27
1582544100000|2020-02-24 11:35:00|122115.3|122015.3|122003.1|121903.1|122115.3|122015.3|121998.1|121878.5|43
1582544400000|2020-02-24 11:40:00|122004.1|121904.1|121974.8|121874.8|122010.9|121910.9|121974.8|121874.8|12
1582544700000|2020-02-24 11:45:00|121977.3|121877.3|121978.5|121878.5|121978.5|121878.5|121967.3|121867.3|6
1582545000000|2020-02-24 11:50:00|121977.2|121877.2|121916.7|121816.7|121978.5|121878.5|121916.7|121816.7|13
1582545300000|2020-02-24 11:55:00|121917.7|121817.7|121951|121751|121965.9|121835.9|121911.9|121749.8|23
1582545600000|2020-02-24 12:00:00|121949.3|121749.3|121879.1|121779.1|121950|121796.3|121875.4|121731.9|13
1582545900000|2020-02-24 12:05:00|121943.8|121743.8|121942.9|121742.9|121943.8|121743.8|121936.3|121736.3|4
1582546200000|2020-02-24 12:10:00|121953.5|121753.5|121913.4|121813.4|121953.5|121813.4|121913.4|121753.5|2
1582546500000|2020-02-24 12:15:00|121915.9|121815.9|121962.2|121862.2|121982.6|121882.6|121915.9|121815.9|36
1582546800000|2020-02-24 12:20:00|121956.6|121856.6|121935.5|121835.5|121956.6|121856.6|121933|121833|11
1582547100000|2020-02-24 12:25:00|121929.5|121829.5|121890.6|121790.6|121929.5|121829.5|121882.1|121782.1|17
1582547400000|2020-02-24 12:30:00|121893.4|121793.4|121883.6|121783.6|121969.3|121806.5|121883.6|121747.8|20
1582547700000|2020-02-24 12:35:00|121888.6|121788.6|121935|121735|121937.8|121792.8|121876.4|121735|25
1582548000000|2020-02-24 12:40:00|121933.7|121733.7|121921.3|121821.3|121945|121835.6|121878|121733.7|34
1582548300000|2020-02-24 12:45:00|121976.3|121776.3|121914.5|121814.5|121999.7|121839.1|121914.5|121770.8|14
1582548600000|2020-02-24 12:50:00|121912.4|121812.4|121922|121822|121997.3|121848.9|121911.9|121787.2|14
1582548900000|2020-02-24 12:55:00|121923.8|121823.8|121956|121856|121996.1|121856|121922|121796.1|9
1582549200000|2020-02-24 13:00:00|121947.7|121847.7|121941.5|121841.5|121947.7|121847.7|121941.5|121841.5|3
1582549800000|2020-02-24 13:10:00|121944.3|121844.3|121944.1|121844.1|121945.2|121845.2|121944.1|121844.1|3
1582550100000|2020-02-24 13:15:00|122003.6|121803.6|122008|121808|122008|121808|122003.6|121803.6|2
1582550700000|2020-02-24 13:25:00|121996|121796|121964.4|121864.4|122015.2|121869.1|121964.4|121796|4
1582551000000|2020-02-24 13:30:00|121945.7|121845.7|121998|121898|122014.6|121914.6|121943.2|121843.2|45
1582551300000|2020-02-24 13:35:00|122007.7|121907.7|122000.7|121900.7|122078.8|121950.6|121990.1|121878.8|20
1582551600000|2020-02-24 13:40:00|121997.3|121897.3|122079.3|121979.3|122093.8|121993.8|121997.3|121851.6|15
1582551900000|2020-02-24 13:45:00|122074.3|121974.3|122092.1|121992.1|122168.8|122018.8|122048.3|121928.5|28
1582552200000|2020-02-24 13:50:00|122081.9|121981.9|122183.7|122083.7|122184.9|122084.9|122061.9|121961.9|46
1582552500000|2020-02-24 13:55:00|122172|122072|122230.7|122130.7|122236.2|122136.2|122172|122072|25
1582552800000|2020-02-24 14:00:00|122229.7|122129.7|122216.9|122116.9|122229.7|122129.7|122210.9|122110.9|6
1582553100000|2020-02-24 14:05:00|122224.9|122124.9|122247.6|122147.6|122270.3|122170.3|122220.9|122120.9|35
1582553400000|2020-02-24 14:10:00|122273.8|122073.8|122216.2|122116.2|122281.2|122127.4|122184.9|122072.1|34
1582553700000|2020-02-24 14:15:00|122191|122091|122205.1|122105.1|122211|122111|122181.5|122081.5|16
1582554000000|2020-02-24 14:20:00|122209.5|122109.5|122188.8|122088.8|122209.5|122109.5|122188.8|122088.8|8
1582554300000|2020-02-24 14:25:00|122193.3|122093.3|122190.3|122090.3|122203.3|122103.3|122171.8|122071.8|43
1582554600000|2020-02-24 14:30:00|122196.5|122096.5|122082.3|121982.3|122230|122114.8|122000.4|121867|68
1582554900000|2020-02-24 14:35:00|122084.8|121984.8|122088.4|121888.4|122155|122004.6|122046.7|121888.4|72
1582555200000|2020-02-24 14:40:00|122085|121885|122105|121905|122156.2|121956.2|122048.4|121885|61
1582555500000|2020-02-24 14:45:00|122066.4|121966.4|122105|121905|122136.9|121966.4|122053.8|121893.8|23
1582555800000|2020-02-24 14:50:00|122102.2|121902.2|122035|121835|122105|121924.8|122019.3|121835|61
1582556100000|2020-02-24 14:55:00|122040|121840|121971|121871|122055|121883.1|121954.2|121840|43
1582556400000|2020-02-24 15:00:00|121968.5|121868.5|121983|121883|121985.5|121885.5|121960.1|121860.1|12
1582556700000|2020-02-24 15:05:00|121982.2|121882.2|121950.2|121850.2|121982.2|121882.2|121941.9|121841.9|31
1582557000000|2020-02-24 15:10:00|121958.5|121858.5|121921.5|121821.5|121988.4|121859.5|121900.8|121788.4|43
1582557300000|2020-02-24 15:15:00|121918.5|121818.5|121915|121715|121933.4|121818.5|121855.3|121683.5|53
1582557600000|2020-02-24 15:20:00|121945|121745|122008.8|121808.8|122034.3|121863.8|121929.8|121741.8|84
1582557900000|2020-02-24 15:25:00|122010|121810|122003|121803|122018|121851.3|121950.9|121790|23
1582558200000|2020-02-24 15:30:00|121976.6|121776.6|121945.8|121745.8|122000|121818.9|121918.9|121744.5|14
1582558500000|2020-02-24 15:35:00|121943.3|121743.3|121953.5|121753.5|121953.5|121753.5|121943.3|121743.3|9
1582558800000|2020-02-24 15:40:00|121956|121756|121942.9|121742.9|121964.8|121816.2|121916.2|121740|30
1582559100000|2020-02-24 15:45:00|121945.9|121745.9|121935|121735|121959.8|121805.4|121901.3|121735|15
1582559400000|2020-02-24 15:50:00|121938.8|121738.8|121910|121710|121938.8|121775.3|121858.5|121705|25
1582559700000|2020-02-24 15:55:00|121908.8|121708.8|121930|121730|121940|121781.3|121878.2|121705|28
1582560000000|2020-02-24 16:00:00|121932.8|121732.8|121945|121745|121945|121745|121927|121727|12
1582560300000|2020-02-24 16:05:00|121950|121750|121960|121760|121976|121814.8|121899.8|121745|49
1582560600000|2020-02-24 16:10:00|121957.3|121757.3|121960|121760|121970|121770|121950|121750|27
1582560900000|2020-02-24 16:15:00|121955|121755|121935|121735|121955|121755|121935|121735|13
1582561200000|2020-02-24 16:20:00|121930|121730|121930|121730|121930|121730|121930|121730|1
1582561500000|2020-02-24 16:25:00|121927.8|121727.8|121930|121730|121930|121730|121927.8|121727.8|2
1582561800000|2020-02-24 16:30:00|121925.3|121725.3|121920.2|121720.2|121925.3|121725.3|121920.2|121720.2|4
1582562100000|2020-02-24 16:35:00|121925|121725|121915|121715|121930|121776.3|121868.5|121710|15
1582562400000|2020-02-24 16:40:00|121918.8|121718.8|121940|121740|121950|121750|121918.8|121718.8|24
1582562700000|2020-02-24 16:45:00|121945|121745|121939|121739|121965.1|121807.9|121878.7|121721.3|24
1582563000000|2020-02-24 16:50:00|121936.5|121736.5|121920.3|121720.3|121942.9|121789.3|121876.9|121720.3|28
1582563300000|2020-02-24 16:55:00|121924.2|121724.2|121924.2|121724.2|121936.2|121736.2|121920.3|121720.3|18
1582563600000|2020-02-24 17:00:00|121928.6|121728.6|121956|121756|121956|121756|121925.1|121725.1|15
1582563900000|2020-02-24 17:05:00|121959.6|121759.6|121958.3|121758.3|121971.8|121771.8|121958.3|121758.3|17
1582564200000|2020-02-24 17:10:00|121962.5|121762.5|121969.5|121769.5|121970.5|121770.5|121958.5|121758.5|16
1582564500000|2020-02-24 17:15:00|121968.5|121768.5|121951.3|121751.3|121968.5|121768.5|121951.3|121751.3|5
1582564800000|2020-02-24 17:20:00|121955.9|121755.9|121972|121772|121972|121772|121955.9|121755.9|5
1582565100000|2020-02-24 17:25:00|121981.3|121781.3|121974.3|121774.3|121983.3|121783.3|121974.3|121774.3|5
1582565400000|2020-02-24 17:30:00|121973.7|121773.7|122006.8|121806.8|122006.8|121851.8|121951.8|121773.7|15
1582565700000|2020-02-24 17:35:00|122005.5|121805.5|121993.7|121793.7|122006.8|121806.8|121993.7|121793.7|9
1582566000000|2020-02-24 17:40:00|121996.2|121796.2|121980.7|121780.7|122000.4|121800.4|121978.4|121778.4|13
1582566300000|2020-02-24 17:45:00|121975.7|121775.7|121956.8|121756.8|121979|121779|121956.8|121756.8|12
1582566600000|2020-02-24 17:50:00|121952.7|121752.7|121944.4|121744.4|121955.2|121755.2|121936.2|121736.2|11
1582566900000|2020-02-24 17:55:00|121941.9|121741.9|121940.4|121740.4|121958.2|121758.2|121940.4|121740.4|10
1582567200000|2020-02-24 18:00:00|121943.4|121743.4|121950.9|121750.9|121960.5|121760.5|121936.5|121736.5|11
1582567500000|2020-02-24 18:05:00|121951.4|121751.4|121953.2|121753.2|121953.2|121753.2|121951.4|121751.4|3
1582567800000|2020-02-24 18:10:00|121962.4|121762.4|121958.7|121758.7|121966.6|121766.6|121958.7|121758.7|4
1582568100000|2020-02-24 18:15:00|121965.5|121765.5|121967.8|121767.8|121967.8|121767.8|121965.5|121765.5|2
1582568700000|2020-02-24 18:25:00|121959.2|121759.2|121956.8|121756.8|121959.2|121759.2|121956.8|121756.8|2
1582569000000|2020-02-24 18:30:00|121956.2|121756.2|121943.7|121743.7|121956.2|121756.2|121943.7|121743.7|3
1582569900000|2020-02-24 18:45:00|121943.1|121743.1|121943.1|121743.1|121943.1|121743.1|121943.1|121743.1|1
1582570200000|2020-02-24 18:50:00|121943.4|121743.4|121943.1|121743.1|121943.4|121743.4|121943.1|121743.1|2
1582570500000|2020-02-24 18:55:00|121943.6|121743.6|121951.3|121751.3|121953|121753|121943.1|121743.1|10
1582570800000|2020-02-24 19:00:00|121956.6|121756.6|121945.6|121745.6|121959.1|121759.1|121945.6|121745.6|6
1582571100000|2020-02-24 19:05:00|121954.8|121754.8|121964|121764|121964|121764|121954.8|121754.8|3
1582571700000|2020-02-24 19:15:00|121971.1|121771.1|121992.3|121792.3|121994.2|121794.2|121971.1|121771.1|6
1582572000000|2020-02-24 19:20:00|121999.2|121799.2|121999.2|121799.2|121999.2|121799.2|121999.2|121799.2|1
1582572300000|2020-02-24 19:25:00|121997.4|121797.4|121987.2|121787.2|121997.4|121797.4|121976.5|121776.5|23
1582572600000|2020-02-24 19:30:00|122002.1|121802.1|121986.8|121786.8|122002.1|121802.1|121984.3|121784.3|6
1582572900000|2020-02-24 19:35:00|121990|121790|122007|121807|122016.6|121816.6|121990|121790|12
1582573200000|2020-02-24 19:40:00|122005.8|121805.8|122000|121800|122008|121808|121995|121795|7
1582573500000|2020-02-24 19:45:00|121995|121795|121995|121795|121995|121795|121995|121795|1
1582573800000|2020-02-24 19:50:00|122000|121800|121995|121795|122000|121800|121995|121795|2
1582574100000|2020-02-24 19:55:00|121985|121785|121980|121780|121985|121785|121980|121780|2
1582574400000|2020-02-24 20:00:00|121985|121785|121941.6|121841.6|121994.1|121846.1|121941.6|121775|20
1582574700000|2020-02-24 20:05:00|121937|121837|121981|121781|121990|121837|121937|121780|8
1582575000000|2020-02-24 20:10:00|121989.5|121789.5|121995|121795|122000.5|121800.5|121989.5|121789.5|8
1582575300000|2020-02-24 20:15:00|122000|121800|122010|121810|122010.7|121854.7|121954.7|121795.5|9
1582575600000|2020-02-24 20:20:00|122003.1|121803.1|121980.3|121780.3|122005|121805|121980.3|121780.3|8
1582575900000|2020-02-24 20:25:00|121989.5|121789.5|121995|121795|121995|121795|121989.5|121789.5|3
1582576200000|2020-02-24 20:30:00|122004.5|121804.5|122005|121805|122005|121805|122000.5|121800.5|4
1582576500000|2020-02-24 20:35:00|122014.5|121814.5|122020|121820|122025|121825|122014.5|121814.5|7
1582576800000|2020-02-24 20:40:00|122022|121822|122020|121820|122025|121825|122020|121820|6
1582577100000|2020-02-24 20:45:00|122025|121825|122035|121835|122040|121840|122025|121825|7
1582577400000|2020-02-24 20:50:00|122055|121855|122054.1|121854.1|122055|121855|122035.5|121835.5|12
1582577700000|2020-02-24 20:55:00|122055|121855|122035|121835|122055|121891|121991|121835|11
1582596000000|2020-02-25 02:00:00|121224.2|121124.2|121183.6|121083.6|121283.6|121183.6|121176.4|121076.4|201
1582596300000|2020-02-25 02:05:00|121183.5|121083.5|121158.4|121058.4|121192.8|121092.8|121114.9|121014.9|219
1582596600000|2020-02-25 02:10:00|121163.4|121063.4|121231.7|121131.7|121265.3|121165.3|121140.3|121040.3|323
1582596900000|2020-02-25 02:15:00|121226.9|121126.9|121133.7|121033.7|121233.5|121133.5|121133.7|121033.7|277
1582597200000|2020-02-25 02:20:00|121138.3|121038.3|121079.6|120979.6|121138.9|121038.9|121025|120925|220
1582597500000|2020-02-25 02:25:00|121084.3|120984.3|121153.3|121053.3|121153.3|121053.3|121060.3|120960.3|220
1582597800000|2020-02-25 02:30:00|121155.8|121055.8|121081.6|120981.6|121191.1|121091.1|121081.6|120981.6|325
1582598100000|2020-02-25 02:35:00|121086.5|120986.5|121153.9|121053.9|121164.3|121064.3|121081.7|120981.7|227
1582598400000|2020-02-25 02:40:00|121154.4|121054.4|121124.3|121024.3|121154.4|121054.4|121080.5|120980.5|226
1582598700000|2020-02-25 02:45:00|121126.3|121026.3|121066.1|120966.1|121132.5|121032.5|121025.1|120925.1|219
1582599000000|2020-02-25 02:50:00|121064.7|120964.7|121147.4|121047.4|121148.3|121048.3|121062.2|120962.2|165
1582599300000|2020-02-25 02:55:00|121146.4|121046.4|121247|121147|121262.5|121162.5|121126.5|121026.5|290
1582599600000|2020-02-25 03:00:00|121247.9|121147.9|121214.5|121114.5|121266.8|121166.8|121193.5|121093.5|309
1582599900000|2020-02-25 03:05:00|121223|121123|121242.8|121142.8|121258|121158|121180|121080|291
1582600200000|2020-02-25 03:10:00|121241.3|121141.3|121258.8|121158.8|121282.8|121182.8|121205.3|121105.3|216
1582600500000|2020-02-25 03:15:00|121257.8|121157.8|121232.8|121132.8|121289.8|121189.8|121228.5|121128.5|214
1582600800000|2020-02-25 03:20:00|121229.5|121129.5|121260.8|121160.8|121260.8|121160.8|121194.3|121094.3|154
1582601100000|2020-02-25 03:25:00|121266.7|121166.7|121256.1|121156.1|121280.3|121180.3|121242.2|121142.2|138
1582601400000|2020-02-25 03:30:00|121255.1|121155.1|121237.5|121137.5|121270|121170|121212.3|121112.3|213
1582601700000|2020-02-25 03:35:00|121240.1|121140.1|121212.6|121112.6|121242.7|121142.7|121212.4|121112.4|130
1582602000000|2020-02-25 03:40:00|121207|121107|121207.6|121107.6|121222.4|121122.4|121192.9|121092.9|116
1582602300000|2020-02-25 03:45:00|121203|121103|121178.5|121078.5|121222.8|121122.8|121162.7|121062.7|114
1582602600000|2020-02-25 03:50:00|121178.7|121078.7|121158.5|121058.5|121187.4|121087.4|121115.9|121015.9|153
1582602900000|2020-02-25 03:55:00|121160.2|121060.2|121194.7|121094.7|121213.9|121113.9|121155.8|121055.8|182
1582603200000|2020-02-25 04:00:00|121191|121091|121226|121126|121234.7|121134.7|121188.4|121088.4|147
1582603500000|2020-02-25 04:05:00|121243.8|121143.8|121253.7|121153.7|121273.6|121173.6|121243.7|121143.7|168
1582603800000|2020-02-25 04:10:00|121254|121154|121264.8|121164.8|121279.5|121179.5|121253.7|121153.7|107
1582604100000|2020-02-25 04:15:00|121265.8|121165.8|121308.7|121208.7|121308.7|121208.7|121261.8|121161.8|206
1582604400000|2020-02-25 04:20:00|121310.6|121210.6|121291.5|121191.5|121316.1|121216.1|121250.5|121150.5|143
1582604700000|2020-02-25 04:25:00|121290|121190|121215.8|121115.8|121306.7|121206.7|121211.3|121111.3|165
1582605000000|2020-02-25 04:30:00|121219.5|121119.5|121222|121122|121255.8|121155.8|121214.8|121114.8|89
1582605300000|2020-02-25 04:35:00|121223.6|121123.6|121245|121145|121267.8|121167.8|121223.6|121123.6|102
1582605600000|2020-02-25 04:40:00|121244.5|121144.5|121275.8|121175.8|121278.5|121178.5|121234|121134|155
1582605900000|2020-02-25 04:45:00|121278|121178|121270.5|121170.5|121278|121178|121248.3|121148.3|121
1582606200000|2020-02-25 04:50:00|121270|121170|121294.5|121194.5|121332.5|121232.5|121267.6|121167.6|194
1582606500000|2020-02-25 04:55:00|121289|121189|121275|121175|121309|121209|121265|121165|130
1582606800000|2020-02-25 05:00:00|121277|121177|121257.9|121157.9|121289.5|121189.5|121236|121136|178
1582607100000|2020-02-25 05:05:00|121262.2|121162.2|121161.9|121061.9|121262.2|121162.2|121151.5|121051.5|220
1582607400000|2020-02-25 05:10:00|121162.5|121062.5|121209.5|121109.5|121215|121115|121142.1|121042.1|190
1582607700000|2020-02-25 05:15:00|121207|121107|121219.5|121119.5|121245|121145|121206|121106|147
1582608000000|2020-02-25 05:20:00|121218|121118|121167.5|121067.5|121225|121125|121147|121047|182
1582608300000|2020-02-25 05:25:00|121167|121067|121206|121106|121206|121106|121156|121056|127
1582608600000|2020-02-25 05:30:00|121208.5|121108.5|121275|121175|121283.5|121183.5|121206|121106|179
1582608900000|2020-02-25 05:35:00|121274.5|121174.5|121228|121128|121275.8|121175.8|121226.5|121126.5|161
1582609200000|2020-02-25 05:40:00|121229.5|121129.5|121241.7|121141.7|121257|121157|121227.5|121127.5|197
1582609500000|2020-02-25 05:45:00|121251|121151|121253.4|121153.4|121259.4|121159.4|121233.2|121133.2|169
1582609800000|2020-02-25 05:50:00|121260.3|121160.3|121203.8|121103.8|121262|121162|121195.1|121095.1|135
1582610100000|2020-02-25 05:55:00|121206.3|121106.3|121197.7|121097.7|121208.2|121108.2|121155.5|121055.5|144
1582610400000|2020-02-25 06:00:00|121197.5|121097.5|121224.5|121124.5|121248.2|121148.2|121184.5|121084.5|278
1582610700000|2020-02-25 06:05:00|121225|121125|121236.1|121136.1|121241.5|121141.5|121210|121110|176
1582611000000|2020-02-25 06:10:00|121235.1|121135.1|121207.2|121107.2|121260|121160|121200.7|121100.7|147
1582611300000|2020-02-25 06:15:00|121205.3|121105.3|121192.4|121092.4|121205.3|121105.3|121141.3|121041.3|226
1582611600000|2020-02-25 06:20:00|121197.5|121097.5|121177.3|121077.3|121229.3|121129.3|121176.8|121076.8|272
1582611900000|2020-02-25 06:25:00|121176.8|121076.8|121058.4|120958.4|121177.4|121077.4|121053.2|120953.2|183
1582612200000|2020-02-25 06:30:00|121060.6|120960.6|121113.3|121013.3|121132.8|121032.8|121035.8|120935.8|140
1582612500000|2020-02-25 06:35:00|121115.3|121015.3|121118.5|121018.5|121129|121029|121112.8|121012.8|34
1582612800000|2020-02-25 06:40:00|121117|121017|121168|121068|121187.3|121087.3|121105.3|121005.3|128
1582613100000|2020-02-25 06:45:00|121168.3|121068.3|121162.4|121062.4|121171.8|121071.8|121151.5|121051.5|30
1582613400000|2020-02-25 06:50:00|121158.3|121058.3|121145.8|121045.8|121176.8|121076.8|121145.5|121045.5|44
1582613700000|2020-02-25 06:55:00|121147|121047|121137.5|121037.5|121164.3|121064.3|121123.6|121023.6|64
1582614000000|2020-02-25 07:00:00|121141.6|121041.6|121101.7|121001.7|121141.6|121041.6|121091|120991|73
1582614300000|2020-02-25 07:05:00|121102|121002|121106.5|121006.5|121106.5|121006.5|121099.5|120999.5|14
1582614600000|2020-02-25 07:10:00|121108|121008|121145|121045|121150|121050|121108|121008|40
1582614900000|2020-02-25 07:15:00|121140.8|121040.8|121226.9|121126.9|121226.9|121126.9|121135.8|121035.8|27
1582615200000|2020-02-25 07:20:00|121219.6|121119.6|121209.1|121109.1|121226.8|121126.8|121208.6|121108.6|13
1582615500000|2020-02-25 07:25:00|121211|121111|121249.5|121149.5|121249.5|121149.5|121186.6|121086.6|66
1582615800000|2020-02-25 07:30:00|121249|121149|121241.6|121141.6|121250.5|121150.5|121215.5|121115.5|49
1582616100000|2020-02-25 07:35:00|121240.8|121140.8|121248.9|121148.9|121289.8|121189.8|121240.3|121140.3|46
1582616400000|2020-02-25 07:40:00|121228.2|121128.2|121188.3|121088.3|121228.2|121128.2|121167.9|121067.9|25
1582616700000|2020-02-25 07:45:00|121190.3|121090.3|121194|121094|121212.1|121112.1|121182.4|121082.4|44
1582617000000|2020-02-25 07:50:00|121205.9|121105.9|121168|121068|121217.2|121117.2|121167.8|121067.8|53
1582617300000|2020-02-25 07:55:00|121171.3|121071.3|121109.5|121009.5|121171.3|121071.3|121101.7|121001.7|72
1582617600000|2020-02-25 08:00:00|121100|121000|121313.5|121113.5|121318|121186.9|121095.5|120995.5|101
1582617900000|2020-02-25 08:05:00|121312.5|121112.5|121397.6|121297.6|121400.6|121300.6|121258|121110.5|138
1582618200000|2020-02-25 08:10:00|121397.3|121297.3|121380.2|121280.2|121451.7|121351.7|121375.3|121275.3|89
1582618500000|2020-02-25 08:15:00|121377.7|121277.7|121367.6|121267.6|121380.2|121280.2|121330|121230|47
1582618800000|2020-02-25 08:20:00|121362.7|121262.7|121354.9|121254.9|121388.8|121288.8|121339.4|121239.4|78
1582619100000|2020-02-25 08:25:00|121349.9|121249.9|121427.2|121327.2|121436.7|121336.7|121347.4|121247.4|41
1582619400000|2020-02-25 08:30:00|121429.4|121329.4|121394.1|121294.1|121431.9|121331.9|121380.9|121280.9|56
1582619700000|2020-02-25 08:35:00|121388.1|121288.1|121421.8|121321.8|121432.5|121332.5|121360.4|121260.4|33
1582620000000|2020-02-25 08:40:00|121420.6|121320.6|121413.9|121313.9|121430.1|121330.1|121392.2|121292.2|55
1582620300000|2020-02-25 08:45:00|121413|121313|121420.5|121320.5|121423|121323|121403.5|121303.5|14
1582620600000|2020-02-25 08:50:00|121435.1|121335.1|121514|121414|121517.2|121417.2|121435.1|121335.1|37
1582620900000|2020-02-25 08:55:00|121524.7|121424.7|121558.5|121458.5|121564.8|121464.8|121501.1|121401.1|41
1582621200000|2020-02-25 09:00:00|121557.2|121457.2|121512.4|121412.4|121558.4|121458.4|121494.9|121394.9|86
1582621500000|2020-02-25 09:05:00|121509.8|121409.8|121534.1|121434.1|121621.5|121476.8|121508.6|121408.6|49
1582621800000|2020-02-25 09:10:00|121540.3|121440.3|121573.9|121473.9|121661.7|121505.4|121533.6|121391.3|92
1582622100000|2020-02-25 09:15:00|121573.8|121473.8|121524.6|121424.6|121575.9|121475.9|121506.2|121363.4|57
1582622400000|2020-02-25 09:20:00|121527.6|121427.6|121512.1|121412.1|121532.6|121432.6|121471.2|121325.8|75
1582622700000|2020-02-25 09:25:00|121500.1|121400.1|121477.3|121377.3|121507.7|121407.7|121454.7|121354.7|37
1582623000000|2020-02-25 09:30:00|121477.6|121377.6|121460.1|121360.1|121488.1|121388.1|121460.1|121360.1|34
1582623300000|2020-02-25 09:35:00|121461.3|121361.3|121499.7|121399.7|121548.9|121448.9|121461.3|121361.3|32
1582623600000|2020-02-25 09:40:00|121504.3|121404.3|121504.3|121404.3|121504.3|121404.3|121504.3|121404.3|1
1582623900000|2020-02-25 09:45:00|121514.3|121414.3|121511.8|121411.8|121514.3|121414.3|121507.7|121407.7|6
1582624200000|2020-02-25 09:50:00|121504.4|121404.4|121579.8|121479.8|121584.2|121484.2|121504.4|121356.3|9
1582624500000|2020-02-25 09:55:00|121577.9|121477.9|121638.9|121438.9|121664.3|121521.7|121577.9|121438.8|37
1582624800000|2020-02-25 10:00:00|121641.7|121441.7|121610.3|121410.3|121658.8|121458.8|121610.3|121410.3|16
1582625100000|2020-02-25 10:05:00|121608.8|121408.8|121578.9|121378.9|121608.8|121408.8|121568.8|121368.8|8
1582625400000|2020-02-25 10:10:00|121574.1|121374.1|121581|121381|121581|121428.5|121526|121369.1|11
1582625700000|2020-02-25 10:15:00|121577.3|121377.3|121568.8|121368.8|121578.8|121418.8|121498.8|121368.8|16
1582626000000|2020-02-25 10:20:00|121559.4|121359.4|121523.8|121423.8|121562.8|121423.8|121488.8|121343.3|13
1582626300000|2020-02-25 10:25:00|121524.2|121424.2|121609|121409|121609|121443.5|121524.2|121388.6|31
1582626600000|2020-02-25 10:30:00|121610.5|121410.5|121561.8|121461.8|121641.3|121494.8|121536.4|121398|50
1582626900000|2020-02-25 10:35:00|121560.3|121460.3|121530|121430|121570|121470|121520|121420|12
1582627200000|2020-02-25 10:40:00|121589.3|121389.3|121542.8|121442.8|121589.3|121458.8|121535|121385|10
1582627500000|2020-02-25 10:45:00|121540|121440|121610|121410|121657.5|121463.2|121540|121410|25
1582627800000|2020-02-25 10:50:00|121605|121405|121600|121400|121605|121405|121600|121400|2
1582628100000|2020-02-25 10:55:00|121550|121450|121543.3|121443.3|121610|121465|121537.5|121405|14
1582628400000|2020-02-25 11:00:00|121545|121445|121572.5|121472.5|121590|121472.5|121511.3|121382.3|38
1582628700000|2020-02-25 11:05:00|121573.7|121473.7|121562.6|121462.6|121573.7|121473.7|121562.6|121462.6|8
1582629000000|2020-02-25 11:10:00|121560.1|121460.1|121538.1|121438.1|121560.1|121460.1|121524|121424|15
1582629300000|2020-02-25 11:15:00|121553.2|121453.2|121551.7|121451.7|121556.1|121456.1|121551.7|121451.7|4
1582629600000|2020-02-25 11:20:00|121554.2|121454.2|121563.4|121463.4|121563.4|121463.4|121551.7|121451.7|4
1582629900000|2020-02-25 11:25:00|121561.4|121461.4|121562.4|121462.4|121573|121473|121561.4|121461.4|6
1582630200000|2020-02-25 11:30:00|121557.8|121457.8|121529.2|121429.2|121557.8|121457.8|121525.8|121425.8|46
1582630500000|2020-02-25 11:35:00|121504.5|121404.5|121431.9|121331.9|121541.8|121422.7|121431.9|121331.9|42
1582630800000|2020-02-25 11:40:00|121422|121322|121420.2|121320.2|121422|121322|121420.2|121320.2|2
1582631100000|2020-02-25 11:45:00|121417.1|121317.1|121449.9|121349.9|121449.9|121349.9|121403.7|121303.7|15
1582631400000|2020-02-25 11:50:00|121457.4|121357.4|121456.9|121356.9|121457.4|121357.4|121456.9|121356.9|2
1582631700000|2020-02-25 11:55:00|121451.2|121351.2|121465|121365|121503.7|121379.7|121448.7|121303.7|10
1582632000000|2020-02-25 12:00:00|121468.7|121368.7|121498.4|121398.4|121529.4|121400.7|121468.7|121329.4|4
1582632300000|2020-02-25 12:05:00|121519.6|121419.6|121519.6|121419.6|121519.6|121419.6|121519.6|121419.6|1
1582632600000|2020-02-25 12:10:00|121588.6|121388.6|121570.6|121470.6|121588.6|121478.2|121570.6|121388.6|7
1582632900000|2020-02-25 12:15:00|121622.9|121422.9|121572.9|121472.9|121622.9|121472.9|121569.3|121422.9|3
1582633200000|2020-02-25 12:20:00|121583|121483|121564|121364|121642.2|121483|121467.7|121341.4|52
1582633500000|2020-02-25 12:25:00|121554.9|121454.9|121496.1|121396.1|121584.5|121484.5|121496.1|121396.1|10
1582633800000|2020-02-25 12:30:00|121520.5|121420.5|121565.9|121365.9|121565.9|121420.5|121501.3|121315.4|13
1582634100000|2020-02-25 12:35:00|121574.6|121374.6|121494.4|121394.4|121574.6|121433.3|121489.9|121365.3|17
1582634400000|2020-02-25 12:40:00|121481.4|121381.4|121453.7|121353.7|121487.1|121387.1|121435.8|121335.8|23
1582634700000|2020-02-25 12:45:00|121450.7|121350.7|121388.6|121288.6|121450.7|121350.7|121385.1|121233.6|14
1582635000000|2020-02-25 12:50:00|121387.3|121287.3|121366.9|121266.9|121392.3|121292.3|121366.9|121266.9|7
1582635600000|2020-02-25 13:00:00|121424.8|121224.8|121432|121232|121432|121232|121424.8|121224.8|4
1582635900000|2020-02-25 13:05:00|121426.7|121226.7|121420.6|121220.6|121441.4|121241.4|121420.6|121220.6|11
1582636200000|2020-02-25 13:10:00|121418.1|121218.1|121450.2|121250.2|121451.9|121251.9|121418.1|121218.1|8
1582636500000|2020-02-25 13:15:00|121453.1|121253.1|121453.1|121253.1|121453.1|121253.1|121453.1|121253.1|1
1582636800000|2020-02-25 13:20:00|121460.9|121260.9|121430.3|121330.3|121491.7|121331.7|121424.2|121260.9|27
1582637400000|2020-02-25 13:30:00|121390.8|121290.8|121365.6|121265.6|121392.9|121292.9|121365.6|121265.6|10
1582637700000|2020-02-25 13:35:00|121360.9|121260.9|121362.5|121262.5|121362.6|121262.6|121353.4|121253.4|14
1582638000000|2020-02-25 13:40:00|121417.8|121217.8|121331|121231|121417.8|121239.2|121312.1|121212.1|14
1582638300000|2020-02-25 13:45:00|121327.6|121227.6|121354.2|121154.2|121354.2|121227.6|121261.3|121118.4|11
1582638600000|2020-02-25 13:50:00|121312.7|121212.7|121318.2|121218.2|121336.3|121236.3|121307|121207|11
1582638900000|2020-02-25 13:55:00|121309.6|121209.6|121334|121134|121334|121209.6|121230|121071.1|48
1582639200000|2020-02-25 14:00:00|121336.5|121136.5|121376.4|121276.4|121391.8|121291.8|121288.7|121128|40
1582639500000|2020-02-25 14:05:00|121364.6|121264.6|121375.3|121275.3|121375.3|121275.3|121362.7|121262.7|15
1582639800000|2020-02-25 14:10:00|121375.2|121275.2|121385.4|121285.4|121385.4|121285.4|121348.6|121248.6|13
1582640100000|2020-02-25 14:15:00|121377|121277|121316.9|121216.9|121377|121277|121316.9|121216.9|30
1582640400000|2020-02-25 14:20:00|121313.4|121213.4|121294.8|121194.8|121318.4|121218.4|121273.7|121173.7|48
1582640700000|2020-02-25 14:25:00|121296.3|121196.3|121292.6|121192.6|121296.3|121196.3|121287.5|121187.5|10
1582641000000|2020-02-25 14:30:00|121289.1|121189.1|121343.5|121243.5|121348.2|121248.2|121287.6|121187.6|15
1582641300000|2020-02-25 14:35:00|121338.9|121238.9|121288.2|121188.2|121338.9|121238.9|121275.8|121175.8|18
1582641600000|2020-02-25 14:40:00|121301.5|121201.5|121343.9|121243.9|121358.4|121258.4|121282.9|121182.9|17
1582641900000|2020-02-25 14:45:00|121356.4|121256.4|121408.6|121308.6|121412.6|121312.6|121356.4|121256.4|28
1582642200000|2020-02-25 14:50:00|121414.2|121314.2|121378.2|121278.2|121418.8|121318.8|121369.6|121269.6|26
1582642500000|2020-02-25 14:55:00|121378.9|121278.9|121485.5|121285.5|121485.5|121286.4|121378.9|121236.8|27
1582642800000|2020-02-25 15:00:00|121490.5|121290.5|121437.9|121337.9|121515.5|121345.9|121423.2|121290.5|26
1582643100000|2020-02-25 15:05:00|121445.5|121345.5|121480.4|121380.4|121482.9|121382.9|121445.5|121345.5|19
1582643400000|2020-02-25 15:10:00|121486.2|121386.2|121512.8|121412.8|121520.6|121420.6|121486.2|121386.2|17
1582643700000|2020-02-25 15:15:00|121511.5|121411.5|121538.8|121438.8|121588.3|121441.6|121508.8|121353.5|23
1582644000000|2020-02-25 15:20:00|121541.3|121441.3|121620|121420|121620|121465.4|121528.4|121405|27
1582644300000|2020-02-25 15:25:00|121623.8|121423.8|121640|121440|121640|121465.1|121565.1|121393|48
1582644600000|2020-02-25 15:30:00|121638.8|121438.8|121652.4|121452.4|121663.8|121463.8|121630|121430|20
1582644900000|2020-02-25 15:35:00|121654.3|121454.3|121610|121410|121670.5|121470.5|121610|121410|31
1582645200000|2020-02-25 15:40:00|121605|121405|121570.9|121470.9|121616.1|121478.6|121568.4|121405|13
1582645500000|2020-02-25 15:45:00|121569|121469|121609.1|121509.1|121609.1|121509.1|121569|121469|33
1582645800000|2020-02-25 15:50:00|121607.9|121507.9|121616.8|121516.8|121688.3|121544|121601.3|121443|31
1582646100000|2020-02-25 15:55:00|121673.1|121473.1|121647.3|121447.3|121684.1|121531.6|121608.8|121446.1|31
1582646400000|2020-02-25 16:00:00|121606.3|121506.3|121588.7|121488.7|121679.4|121522.2|121574|121433.1|67
1582646700000|2020-02-25 16:05:00|121583.5|121483.5|121606.6|121506.6|121611.5|121511.5|121583.5|121483.5|24
1582647000000|2020-02-25 16:10:00|121601.5|121501.5|121587.9|121487.9|121606.7|121506.7|121556|121456|46
1582647300000|2020-02-25 16:15:00|121592.5|121492.5|121644.1|121444.1|121655.3|121501.4|121587.6|121433.6|17
1582647600000|2020-02-25 16:20:00|121647.3|121447.3|121604.5|121504.5|121672.7|121522.2|121590.6|121442.1|49
1582647900000|2020-02-25 16:25:00|121604|121504|121591.9|121391.9|121604|121504|121522|121386.9|25
1582648200000|2020-02-25 16:30:00|121596.4|121396.4|121562.8|121362.8|121596.4|121396.4|121560.8|121360.8|8
1582648500000|2020-02-25 16:35:00|121596.9|121396.9|121609.1|121409.1|121609.1|121409.1|121596.9|121396.9|5
1582648800000|2020-02-25 16:40:00|121611.9|121411.9|121612.3|121412.3|121614.2|121471.5|121541.9|121392.4|18
1582649100000|2020-02-25 16:45:00|121612|121412|121582.7|121382.7|121623.5|121476.2|121531.3|121381.9|69
1582649400000|2020-02-25 16:50:00|121577.7|121377.7|121507.8|121307.8|121587.7|121405.5|121486.5|121307|23
1582649700000|2020-02-25 16:55:00|121478.8|121378.8|121518.1|121318.1|121530|121390.8|121478.8|121318.1|6
1582650000000|2020-02-25 17:00:00|121513.4|121313.4|121447.2|121247.2|121513.9|121313.9|121447.2|121247.2|16
1582650300000|2020-02-25 17:05:00|121449.4|121249.4|121453.2|121253.2|121453.2|121253.2|121449.4|121249.4|2
1582650600000|2020-02-25 17:10:00|121443.2|121243.2|121457.6|121257.6|121457.6|121257.6|121443.2|121243.2|3
1582650900000|2020-02-25 17:15:00|121461.4|121261.4|121476.5|121376.5|121483.6|121376.5|121427.1|121261.4|17
1582651200000|2020-02-25 17:20:00|121501.2|121401.2|121501.2|121401.2|121502.8|121402.8|121486.5|121386.5|11
1582651500000|2020-02-25 17:25:00|121507|121407|121508.1|121408.1|121514.5|121414.5|121507|121407|6
1582651800000|2020-02-25 17:30:00|121507.5|121407.5|121495.4|121395.4|121509.6|121409.6|121495.4|121395.4|3
1582652100000|2020-02-25 17:35:00|121551.7|121351.7|121558.4|121358.4|121558.4|121358.4|121551.7|121351.7|2
1582652400000|2020-02-25 17:40:00|121511.2|121411.2|121516.9|121416.9|121516.9|121416.9|121511.2|121411.2|4
1582652700000|2020-02-25 17:45:00|121521.1|121421.1|121631.7|121431.7|121635.9|121473.8|121521.1|121393.1|14
1582653000000|2020-02-25 17:50:00|121636.2|121436.2|121616.4|121516.4|121668.8|121521.2|121595.3|121436.2|17
1582653300000|2020-02-25 17:55:00|121617.4|121517.4|121654.7|121454.7|121668.4|121517.4|121604.9|121448.7|18
1582653600000|2020-02-25 18:00:00|121667.5|121467.5|121676|121476|121689.8|121538.9|121638.9|121458.7|19
1582653900000|2020-02-25 18:05:00|121623.5|121523.5|121604.6|121504.6|121625.3|121525.3|121604.6|121504.6|21
1582654200000|2020-02-25 18:10:00|121604.1|121504.1|121627.5|121427.5|121633.3|121504.1|121600.2|121427.5|5
1582654500000|2020-02-25 18:15:00|121633.6|121433.6|121652.1|121452.1|121652.1|121452.1|121633.6|121433.6|6
1582655100000|2020-02-25 18:25:00|121658.9|121458.9|121659.1|121459.1|121663.3|121515.6|121613.3|121458.9|13
1582655400000|2020-02-25 18:30:00|121676|121476|121671.9|121471.9|121676.3|121476.3|121671.9|121471.9|6
1582655700000|2020-02-25 18:35:00|121674.5|121474.5|121682.2|121482.2|121682.2|121482.2|121674.5|121474.5|4
1582656000000|2020-02-25 18:40:00|121687.5|121487.5|121666.5|121466.5|121687.5|121487.5|121666.5|121466.5|10
1582656300000|2020-02-25 18:45:00|121665.7|121465.7|121676.2|121476.2|121676.5|121476.5|121661.8|121461.8|10
1582656600000|2020-02-25 18:50:00|121673.5|121473.5|121681.5|121481.5|121685.6|121485.6|121673.5|121473.5|6
1582656900000|2020-02-25 18:55:00|121683.9|121483.9|121685.7|121485.7|121685.7|121485.7|121683.9|121483.9|2
1582657200000|2020-02-25 19:00:00|121663.2|121563.2|121715.7|121515.7|121722.4|121565.7|121655|121500.8|23
1582657500000|2020-02-25 19:05:00|121717.2|121517.2|121712.7|121512.7|121730.6|121530.6|121700.2|121500.2|7
1582657800000|2020-02-25 19:10:00|121713.5|121513.5|121688.5|121488.5|121718.4|121518.4|121688.5|121488.5|31
1582658100000|2020-02-25 19:15:00|121688.3|121488.3|121731.7|121531.7|121746.7|121581.1|121681.1|121488.3|51
1582658400000|2020-02-25 19:20:00|121736.7|121536.7|121714.3|121514.3|121736.7|121536.7|121708.7|121508.7|16
1582658700000|2020-02-25 19:25:00|121714.5|121514.5|121715.8|121515.8|121716|121516|121714.3|121514.3|9
1582659000000|2020-02-25 19:30:00|121716|121516|121723.8|121523.8|121725.1|121525.1|121715.8|121515.8|15
1582659300000|2020-02-25 19:35:00|121728.3|121528.3|121732.4|121532.4|121732.4|121532.4|121728.3|121528.3|5
1582659600000|2020-02-25 19:40:00|121697.1|121597.1|121747|121547|121761.7|121598.9|121697.1|121547|34
1582659900000|2020-02-25 19:45:00|121743.7|121543.7|121736.3|121536.3|121743.7|121543.7|121736.3|121536.3|5
1582660200000|2020-02-25 19:50:00|121733.1|121533.1|121698.7|121498.7|121733.1|121533.1|121688.7|121488.7|21
1582660500000|2020-02-25 19:55:00|121701.9|121501.9|121650.7|121450.7|121711.7|121511.7|121587|121400.7|51
1582660800000|2020-02-25 20:00:00|121652.7|121452.7|121633.9|121433.9|121655.5|121455.5|121619|121419|25
1582661100000|2020-02-25 20:05:00|121633.1|121433.1|121633.1|121433.1|121633.9|121433.9|121633.1|121433.1|3
1582661400000|2020-02-25 20:10:00|121634.1|121434.1|121661.2|121461.2|121661.2|121461.2|121634.1|121434.1|7
1582661700000|2020-02-25 20:15:00|121651.5|121451.5|121637.9|121437.9|121661.2|121461.2|121637.9|121437.9|14
1582662000000|2020-02-25 20:20:00|121649|121449|121651.3|121451.3|121651.3|121451.3|121649|121449|2
1582662300000|2020-02-25 20:25:00|121657.3|121457.3|121657.3|121457.3|121657.3|121457.3|121657.3|121457.3|1
1582662900000|2020-02-25 20:35:00|121660.5|121460.5|121675.8|121475.8|121676.8|121476.8|121660.5|121460.5|9
1582663200000|2020-02-25 20:40:00|121673.3|121473.3|121658.7|121458.7|121683.6|121483.6|121658.7|121458.7|14
1582663500000|2020-02-25 20:45:00|121663.7|121463.7|121649.4|121449.4|121673.7|121473.7|121626.7|121426.7|25
1582663800000|2020-02-25 20:50:00|121651.4|121451.4|121676.2|121476.2|121678.7|121478.7|121651.4|121451.4|8
1582664100000|2020-02-25 20:55:00|121678.7|121478.7|121686|121486|121688.5|121488.5|121678.7|121478.7|4
1582682400000|2020-02-26 02:00:00|121895.5|121795.5|121923|121823|121949.8|121849.8|121895.5|121795.5|192
1582682700000|2020-02-26 02:05:00|121925.3|121825.3|121823.3|121723.3|121932.5|121832.5|121820.8|121720.8|275
1582683000000|2020-02-26 02:10:00|121820.8|121720.8|121705.8|121605.8|121820.8|121720.8|121699.6|121599.6|284
1582683300000|2020-02-26 02:15:00|121708|121608|121684.4|121584.4|121731.1|121631.1|121671.9|121571.9|298
1582683600000|2020-02-26 02:20:00|121683.9|121583.9|121685.5|121585.5|121718.8|121618.8|121654.2|121554.2|215
1582683900000|2020-02-26 02:25:00|121683.5|121583.5|121694.5|121594.5|121717.1|121617.1|121673.4|121573.4|246
1582684200000|2020-02-26 02:30:00|121706.3|121606.3|121700.5|121600.5|121716.5|121616.5|121648.2|121548.2|194
1582684500000|2020-02-26 02:35:00|121699|121599|121475.5|121375.5|121700.5|121600.5|121402.5|121302.5|430
1582684800000|2020-02-26 02:40:00|121475.4|121375.4|121544.3|121444.3|121570.8|121470.8|121475.2|121375.2|269
1582685100000|2020-02-26 02:45:00|121541|121441|121555.5|121455.5|121585|121485|121524.3|121424.3|263
1582685400000|2020-02-26 02:50:00|121555|121455|121544.2|121444.2|121576.3|121476.3|121520.5|121420.5|199
1582685700000|2020-02-26 02:55:00|121544.8|121444.8|121509.4|121409.4|121544.8|121444.8|121498.8|121398.8|242
1582686000000|2020-02-26 03:00:00|121511.4|121411.4|121485.8|121385.8|121514.5|121414.5|121460.8|121360.8|227
1582686300000|2020-02-26 03:05:00|121484.8|121384.8|121549.3|121449.3|121561.7|121461.7|121484.8|121384.8|234
1582686600000|2020-02-26 03:10:00|121548.3|121448.3|121511.8|121411.8|121549.3|121449.3|121476.8|121376.8|250
1582686900000|2020-02-26 03:15:00|121509.8|121409.8|121541.2|121441.2|121547.4|121447.4|121504.3|121404.3|170
1582687200000|2020-02-26 03:20:00|121540.7|121440.7|121571.5|121471.5|121605|121505|121534.5|121434.5|173
1582687500000|2020-02-26 03:25:00|121572|121472|121516.5|121416.5|121572|121472|121515.8|121415.8|250
1582687800000|2020-02-26 03:30:00|121517|121417|121534|121434|121573|121473|121517|121417|294
1582688100000|2020-02-26 03:35:00|121533.5|121433.5|121530.5|121430.5|121559.5|121459.5|121519|121419|238
1582688400000|2020-02-26 03:40:00|121532.5|121432.5|121504.3|121404.3|121535.3|121435.3|121492.8|121392.8|145
1582688700000|2020-02-26 03:45:00|121505.3|121405.3|121518.3|121418.3|121522.8|121422.8|121484.3|121384.3|104
1582689000000|2020-02-26 03:50:00|121506.3|121406.3|121477.3|121377.3|121532.8|121432.8|121477.3|121377.3|176
1582689300000|2020-02-26 03:55:00|121474.3|121374.3|121470.3|121370.3|121486.7|121386.7|121451.8|121351.8|120
1582689600000|2020-02-26 04:00:00|121471.8|121371.8|121507.9|121407.9|121514.8|121414.8|121469.8|121369.8|116
1582689900000|2020-02-26 04:05:00|121507|121407|121512.3|121412.3|121527.4|121427.4|121493|121393|125
1582690200000|2020-02-26 04:10:00|121516.5|121416.5|121544.6|121444.6|121550.8|121450.8|121511.8|121411.8|129
1582690500000|2020-02-26 04:15:00|121546.8|121446.8|121544.3|121444.3|121579.7|121479.7|121542.8|121442.8|101
1582690800000|2020-02-26 04:20:00|121540.5|121440.5|121508.3|121408.3|121550.8|121450.8|121504.3|121404.3|81
1582691100000|2020-02-26 04:25:00|121509.7|121409.7|121525|121425|121538.8|121438.8|121504.3|121404.3|62
1582691400000|2020-02-26 04:30:00|121524.3|121424.3|121532|121432|121548|121448|121514.7|121414.7|109
1582691700000|2020-02-26 04:35:00|121532.5|121432.5|121524|121424|121535.5|121435.5|121471.5|121371.5|168
1582692000000|2020-02-26 04:40:00|121530.5|121430.5|121532.5|121432.5|121546.5|121446.5|121507|121407|165
1582692300000|2020-02-26 04:45:00|121528.6|121428.6|121427|121327|121528.6|121428.6|121419.9|121319.9|151
1582692600000|2020-02-26 04:50:00|121427.5|121327.5|121418.1|121318.1|121429.5|121329.5|121370.9|121270.9|202
1582692900000|2020-02-26 04:55:00|121414.9|121314.9|121385.8|121285.8|121423.3|121323.3|121381.3|121281.3|142
1582693200000|2020-02-26 05:00:00|121381|121281|121470.8|121370.8|121470.8|121370.8|121364.8|121264.8|190
1582693500000|2020-02-26 05:05:00|121469.3|121369.3|121410.5|121310.5|121472|121372|121408|121308|185
1582693800000|2020-02-26 05:10:00|121412|121312|121426.5|121326.5|121429.5|121329.5|121406.5|121306.5|159
1582694100000|2020-02-26 05:15:00|121425|121325|121486.4|121386.4|121506.1|121406.1|121422|121322|211
1582694400000|2020-02-26 05:20:00|121486.2|121386.2|121528|121428|121548|121448|121479.5|121379.5|162
1582694700000|2020-02-26 05:25:00|121527|121427|121549.5|121449.5|121563.6|121463.6|121508.3|121408.3|221
1582695000000|2020-02-26 05:30:00|121553|121453|121570.8|121470.8|121578.4|121478.4|121538.3|121438.3|236
1582695300000|2020-02-26 05:35:00|121570.3|121470.3|121660.5|121560.5|121694|121594|121553.8|121453.8|254
1582695600000|2020-02-26 05:40:00|121663.5|121563.5|121617.5|121517.5|121670.4|121570.4|121602.5|121502.5|230
1582695900000|2020-02-26 05:45:00|121625|121525|121615.3|121515.3|121638.3|121538.3|121610.8|121510.8|100
1582696200000|2020-02-26 05:50:00|121616.3|121516.3|121654.3|121554.3|121662.8|121562.8|121615.3|121515.3|151
1582696500000|2020-02-26 05:55:00|121655.3|121555.3|121660.1|121560.1|121674.3|121574.3|121654.3|121554.3|131
1582696800000|2020-02-26 06:00:00|121658.3|121558.3|121687.5|121587.5|121708.5|121608.5|121658.3|121558.3|234
1582697100000|2020-02-26 06:05:00|121685.4|121585.4|121662.8|121562.8|121706|121606|121654.3|121554.3|198
1582697400000|2020-02-26 06:10:00|121665.3|121565.3|121717.4|121617.4|121750.3|121650.3|121654.3|121554.3|214
1582697700000|2020-02-26 06:15:00|121716.9|121616.9|121674.5|121574.5|121738.6|121638.6|121674|121574|311
1582698000000|2020-02-26 06:20:00|121674|121574|121693.1|121593.1|121695.4|121595.4|121669.8|121569.8|252
1582698300000|2020-02-26 06:25:00|121690.6|121590.6|121692|121592|121704.2|121604.2|121669.8|121569.8|217
1582698600000|2020-02-26 06:30:00|121691|121591|121694.3|121594.3|121706.8|121606.8|121675|121575|108
1582698900000|2020-02-26 06:35:00|121696.3|121596.3|121644.8|121544.8|121697.4|121597.4|121644.8|121544.8|25
1582699200000|2020-02-26 06:40:00|121646.8|121546.8|121648.4|121548.4|121661.2|121561.2|121630.8|121530.8|27
1582699500000|2020-02-26 06:45:00|121651.8|121551.8|121637.8|121537.8|121654|121554|121635|121535|27
1582699800000|2020-02-26 06:50:00|121634.8|121534.8|121624.3|121524.3|121637.8|121537.8|121621.4|121521.4|23
1582700100000|2020-02-26 06:55:00|121623.3|121523.3|121673.3|121573.3|121689.3|121589.3|121623.3|121523.3|49
1582700400000|2020-02-26 07:00:00|121670.8|121570.8|121735|121635|121745.3|121645.3|121670.8|121570.8|87
1582700700000|2020-02-26 07:05:00|121733.8|121633.8|121726|121626|121747.3|121647.3|121705.7|121605.7|73
1582701000000|2020-02-26 07:10:00|121725|121625|121785.5|121685.5|121805|121705|121715|121615|87
1582701300000|2020-02-26 07:15:00|121790.3|121690.3|121727.5|121627.5|121820|121720|121718.5|121618.5|93
1582701600000|2020-02-26 07:20:00|121730|121630|121736.7|121636.7|121747.4|121647.4|121702.4|121602.4|67
1582701900000|2020-02-26 07:25:00|121730.4|121630.4|121779.2|121679.2|121802.3|121702.3|121716.9|121616.9|91
1582702200000|2020-02-26 07:30:00|121780.9|121680.9|121858.9|121758.9|121858.9|121758.9|121772.5|121672.5|83
1582702500000|2020-02-26 07:35:00|121857.3|121757.3|121824.8|121724.8|121857.3|121757.3|121799.5|121699.5|51
1582702800000|2020-02-26 07:40:00|121820.8|121720.8|121814.3|121714.3|121825|121725|121784.8|121684.8|74
1582703100000|2020-02-26 07:45:00|121811.8|121711.8|121743.5|121643.5|121811.8|121711.8|121730.7|121630.7|79
1582703400000|2020-02-26 07:50:00|121745.7|121645.7|121728.1|121628.1|121763.3|121663.3|121700|121600|88
1582703700000|2020-02-26 07:55:00|121728.4|121628.4|121723|121623|121743.7|121643.7|121718.1|121618.1|54
1582704000000|2020-02-26 08:00:00|121725|121625|121752.4|121652.4|121787.7|121687.7|121725|121625|51
1582704300000|2020-02-26 08:05:00|121753.4|121653.4|121701.5|121601.5|121753.4|121653.4|121682|121582|118
1582704600000|2020-02-26 08:10:00|121715.5|121615.5|121700.5|121600.5|121716.8|121616.8|121694.7|121594.7|30
1582704900000|2020-02-26 08:15:00|121697.5|121597.5|121693.3|121593.3|121712.3|121612.3|121653.8|121553.8|28
1582705200000|2020-02-26 08:20:00|121690.2|121590.2|121702.7|121602.7|121702.7|121602.7|121661.3|121561.3|36
1582705500000|2020-02-26 08:25:00|121701.5|121601.5|121631.8|121531.8|121701.5|121601.5|121631.8|121531.8|39
1582705800000|2020-02-26 08:30:00|121631.6|121531.6|121589.5|121489.5|121631.6|121531.6|121582.5|121482.5|32
1582706100000|2020-02-26 08:35:00|121584.4|121484.4|121547.4|121447.4|121592.8|121492.8|121501.6|121401.6|67
1582706400000|2020-02-26 08:40:00|121547.9|121447.9|121609.9|121509.9|121649.3|121549.3|121547.9|121447.9|90
1582706700000|2020-02-26 08:45:00|121618.1|121518.1|121628.1|121528.1|121646.3|121546.3|121607.4|121507.4|43
1582707000000|2020-02-26 08:50:00|121628.6|121528.6|121674.7|121574.7|121681.7|121581.7|121607.8|121507.8|73
1582707300000|2020-02-26 08:55:00|121670.4|121570.4|121651.6|121551.6|121708.3|121608.3|121634.7|121534.7|70
1582707600000|2020-02-26 09:00:00|121653.8|121553.8|121723.2|121623.2|121723.2|121623.2|121652.6|121552.6|72
1582707900000|2020-02-26 09:05:00|121719.5|121619.5|121739.9|121639.9|121752.2|121652.2|121698.6|121598.6|44
1582708200000|2020-02-26 09:10:00|121736.6|121636.6|121715|121615|121736.6|121636.6|121710.8|121610.8|28
1582708500000|2020-02-26 09:15:00|121711.2|121611.2|121677|121477|121719.9|121616.2|121632.6|121471.8|57
1582708800000|2020-02-26 09:20:00|121675.6|121475.6|121610.1|121510.1|121715.8|121569.9|121601.2|121466.1|101
1582709100000|2020-02-26 09:25:00|121611.2|121511.2|121584.4|121484.4|121634.9|121534.9|121584.4|121484.4|65
1582709400000|2020-02-26 09:30:00|121584.9|121484.9|121594.4|121494.4|121617.4|121517.4|121584.9|121484.9|43
1582709700000|2020-02-26 09:35:00|121596.9|121496.9|121564.9|121464.9|121599.4|121499.4|121559.4|121459.4|54
1582710000000|2020-02-26 09:40:00|121564.4|121464.4|121586.1|121486.1|121587.6|121487.6|121543.8|121443.8|79
1582710300000|2020-02-26 09:45:00|121585.6|121485.6|121590.6|121490.6|121595.1|121495.1|121568.8|121468.8|39
1582710600000|2020-02-26 09:50:00|121590.1|121490.1|121601.1|121401.1|121608.5|121490.1|121544.1|121401.1|30
1582710900000|2020-02-26 09:55:00|121605|121405|121538.5|121438.5|121609.3|121454.5|121523.8|121405|22
1582711200000|2020-02-26 10:00:00|121536|121436|121558|121358|121570.8|121436|121531|121358|8
1582711500000|2020-02-26 10:05:00|121555.5|121355.5|121470.9|121370.9|121556.8|121392.1|121439.5|121339.5|27
1582711800000|2020-02-26 10:10:00|121475.1|121375.1|121516.2|121416.2|121614.8|121458.6|121475.1|121362.7|46
1582712100000|2020-02-26 10:15:00|121518|121418|121515|121415|121518|121418|121488.8|121388.8|24
1582712400000|2020-02-26 10:20:00|121515.5|121415.5|121543.1|121443.1|121546.3|121446.3|121515.5|121415.5|35
1582712700000|2020-02-26 10:25:00|121543.6|121443.6|121557.6|121457.6|121557.6|121457.6|121543.6|121443.6|11
1582713000000|2020-02-26 10:30:00|121557.1|121457.1|121568.6|121468.6|121571.6|121471.6|121556.6|121456.6|8
1582713300000|2020-02-26 10:35:00|121564.1|121464.1|121547.5|121447.5|121564.1|121464.1|121484.6|121384.6|32
1582713600000|2020-02-26 10:40:00|121545.7|121445.7|121513.2|121413.2|121587.6|121445.7|121513.2|121383.8|6
1582713900000|2020-02-26 10:45:00|121506.3|121406.3|121519.6|121419.6|121538.1|121438.1|121504.7|121404.7|14
1582714200000|2020-02-26 10:50:00|121523.6|121423.6|121523.6|121423.6|121528.6|121428.6|121523.6|121423.6|8
1582714500000|2020-02-26 10:55:00|121520.9|121420.9|121586.3|121386.3|121591|121437.5|121520.9|121378.8|18
1582714800000|2020-02-26 11:00:00|121587.8|121387.8|121609.1|121409.1|121611.6|121453.8|121547.5|121384.9|17
1582715100000|2020-02-26 11:05:00|121556.6|121456.6|121554.1|121454.1|121556.6|121456.6|121554.1|121454.1|2
1582715400000|2020-02-26 11:10:00|121559.9|121459.9|121567.1|121467.1|121572.4|121472.4|121559.9|121459.9|8
1582715700000|2020-02-26 11:15:00|121562.2|121462.2|121543.1|121443.1|121562.2|121462.2|121542.6|121442.6|5
1582716000000|2020-02-26 11:20:00|121534.5|121434.5|121556.1|121356.1|121558.3|121447.7|121518|121352.3|17
1582716300000|2020-02-26 11:25:00|121546.8|121346.8|121545.1|121345.1|121548.4|121348.4|121545.1|121345.1|4
1582716600000|2020-02-26 11:30:00|121550.8|121350.8|121510.4|121410.4|121553.4|121413.1|121505.9|121350.8|6
1582716900000|2020-02-26 11:35:00|121512.8|121412.8|121508.1|121408.1|121512.8|121412.8|121508.1|121408.1|3
1582717200000|2020-02-26 11:40:00|121495.3|121395.3|121465.3|121365.3|121495.3|121395.3|121464.5|121364.5|12
1582717500000|2020-02-26 11:45:00|121459.1|121359.1|121474.9|121374.9|121485.9|121385.9|121459.1|121359.1|6
1582717800000|2020-02-26 11:50:00|121483.7|121383.7|121554.5|121354.5|121557.9|121429.8|121483.7|121354.5|11
1582718100000|2020-02-26 11:55:00|121556.9|121356.9|121556.3|121356.3|121558.3|121358.3|121554.1|121354.1|5
1582718400000|2020-02-26 12:00:00|121561.5|121361.5|121570.6|121370.6|121603.3|121437.8|121520.7|121355.4|23
1582718700000|2020-02-26 12:05:00|121579.2|121379.2|121579.2|121379.2|121579.2|121379.2|121579.2|121379.2|1
1582719000000|2020-02-26 12:10:00|121520.4|121420.4|121556.2|121356.2|121556.2|121420.4|121512.5|121356.2|3
1582719300000|2020-02-26 12:15:00|121567.4|121367.4|121575|121375|121575|121436.8|121534.3|121367.4|6
1582719600000|2020-02-26 12:20:00|121593.9|121393.9|121597.7|121397.7|121603.8|121403.8|121593.9|121393.9|20
1582719900000|2020-02-26 12:25:00|121589|121389|121562.4|121462.4|121605.8|121462.4|121557.3|121389|11
1582720200000|2020-02-26 12:30:00|121621.6|121421.6|121602.3|121502.3|121657.8|121514.4|121562.4|121421.6|31
1582720500000|2020-02-26 12:35:00|121605|121505|121606.1|121506.1|121615|121515|121590.1|121490.1|17
1582720800000|2020-02-26 12:40:00|121602.6|121502.6|121595|121495|121603.7|121503.7|121595|121495|6
1582721100000|2020-02-26 12:45:00|121597.6|121497.6|121595.1|121495.1|121605|121505|121595.1|121495.1|9
1582721400000|2020-02-26 12:50:00|121595|121495|121601.8|121501.8|121615|121515|121590|121490|23
1582721700000|2020-02-26 12:55:00|121605.7|121505.7|121594.8|121494.8|121605.7|121505.7|121590|121490|14
1582722000000|2020-02-26 13:00:00|121590|121490|121593.8|121493.8|121597.5|121497.5|121586.3|121486.3|17
1582722300000|2020-02-26 13:05:00|121586.3|121486.3|121597.3|121497.3|121597.3|121497.3|121586.3|121486.3|8
1582722600000|2020-02-26 13:10:00|121596.8|121496.8|121586.3|121486.3|121596.8|121496.8|121586.3|121486.3|4
1582722900000|2020-02-26 13:15:00|121585|121485|121582|121482|121590|121490|121582|121482|18
1582723200000|2020-02-26 13:20:00|121583|121483|121577.8|121477.8|121586.3|121486.3|121572.7|121472.7|15
1582723500000|2020-02-26 13:25:00|121576.8|121476.8|121556|121456|121576.8|121476.8|121548.7|121448.7|21
1582723800000|2020-02-26 13:30:00|121544.1|121444.1|121532.6|121432.6|121550.9|121450.9|121532.6|121432.6|19
1582724100000|2020-02-26 13:35:00|121535.1|121435.1|121460.9|121360.9|121535.1|121435.1|121446.5|121346.5|34
1582724400000|2020-02-26 13:40:00|121466|121366|121492.4|121392.4|121498.1|121398.1|121466|121366|18
1582724700000|2020-02-26 13:45:00|121497.4|121397.4|121518.9|121418.9|121518.9|121418.9|121486.3|121386.3|48
1582725000000|2020-02-26 13:50:00|121521.4|121421.4|121509.6|121409.6|121524.2|121424.2|121509.6|121409.6|14
1582725300000|2020-02-26 13:55:00|121511.7|121411.7|121508.5|121408.5|121592.8|121438.8|121508.5|121383.8|28
1582725600000|2020-02-26 14:00:00|121508|121408|121516.2|121416.2|121537.3|121437.3|121507.6|121407.6|16
1582725900000|2020-02-26 14:05:00|121520.4|121420.4|121523.6|121423.6|121523.6|121423.6|121520.4|121420.4|6
1582726200000|2020-02-26 14:10:00|121520.4|121420.4|121492.8|121392.8|121520.4|121420.4|121492.4|121392.4|12
1582726500000|2020-02-26 14:15:00|121489.8|121389.8|121486|121386|121489.8|121389.8|121477.6|121377.6|4
1582726800000|2020-02-26 14:20:00|121498.1|121398.1|121504.6|121404.6|121512.2|121412.2|121498.1|121398.1|8
1582727100000|2020-02-26 14:25:00|121510.2|121410.2|121510.2|121410.2|121510.2|121410.2|121510.2|121410.2|1
1582727400000|2020-02-26 14:30:00|121505.5|121405.5|121526.8|121426.8|121531.8|121431.8|121501.1|121401.1|27
1582727700000|2020-02-26 14:35:00|121540.8|121440.8|121500.8|121400.8|121550.9|121450.9|121491.7|121391.7|41
1582728000000|2020-02-26 14:40:00|121497.4|121397.4|121420.4|121320.4|121528.3|121401.3|121420.4|121284.5|62
1582728300000|2020-02-26 14:45:00|121416.6|121316.6|121428.1|121328.1|121468.7|121368.7|121416.6|121316.6|41
1582728600000|2020-02-26 14:50:00|121425.6|121325.6|121409.4|121309.4|121440.9|121340.9|121405.6|121305.6|24
1582728900000|2020-02-26 14:55:00|121411.9|121311.9|121464.2|121364.2|121524.3|121390|121411.9|121309.4|44
1582729200000|2020-02-26 15:00:00|121464.7|121364.7|121484.9|121384.9|121533.9|121410.4|121458.3|121321.9|36
1582729500000|2020-02-26 15:05:00|121482.3|121382.3|121490.1|121390.1|121521.6|121400.9|121478.2|121318.6|26
1582729800000|2020-02-26 15:10:00|121485.8|121385.8|121467.2|121367.2|121490.2|121390.2|121467.2|121367.2|10
1582730100000|2020-02-26 15:15:00|121467.9|121367.9|121455.8|121355.8|121467.9|121367.9|121455.7|121355.7|10
1582730400000|2020-02-26 15:20:00|121452.1|121352.1|121435.6|121335.6|121452.1|121352.1|121426.5|121326.5|13
1582730700000|2020-02-26 15:25:00|121428.4|121328.4|121499|121299|121499|121328.4|121400.5|121284|43
1582731000000|2020-02-26 15:30:00|121484.2|121284.2|121421.1|121321.1|121486.2|121339.2|121421.1|121283.8|17
1582731300000|2020-02-26 15:35:00|121413.3|121313.3|121415.8|121315.8|121415.8|121315.8|121384.9|121284.9|26
1582731600000|2020-02-26 15:40:00|121413.3|121313.3|121385.8|121285.8|121413.3|121313.3|121381.4|121281.4|28
1582731900000|2020-02-26 15:45:00|121388.3|121288.3|121385.8|121285.8|121395.2|121295.2|121385.8|121285.8|15
1582732200000|2020-02-26 15:50:00|121383.5|121283.5|121397.7|121297.7|121397.7|121297.7|121382|121282|12
1582732500000|2020-02-26 15:55:00|121391.9|121291.9|121411.2|121311.2|121420.4|121320.4|121386.3|121286.3|24
1582732800000|2020-02-26 16:00:00|121408.5|121308.5|121390.8|121290.8|121408.5|121308.5|121367.6|121267.6|20
1582733100000|2020-02-26 16:05:00|121385.8|121285.8|121383.2|121283.2|121393.4|121293.4|121344.2|121244.2|26
1582733400000|2020-02-26 16:10:00|121385.7|121285.7|121393.5|121293.5|121398.4|121298.4|121383.4|121283.4|8
1582733700000|2020-02-26 16:15:00|121390.1|121290.1|121383.6|121283.6|121390.1|121290.1|121383.6|121283.6|7
1582734000000|2020-02-26 16:20:00|121376.6|121276.6|121317.4|121217.4|121388|121276.6|121302.4|121162.6|25
1582734300000|2020-02-26 16:25:00|121314|121214|121295.3|121195.3|121314|121214|121278.4|121178.4|20
1582734600000|2020-02-26 16:30:00|121298.5|121198.5|121320.5|121220.5|121320.5|121220.5|121293.3|121193.3|13
1582734900000|2020-02-26 16:35:00|121315.4|121215.4|121305|121205|121315.4|121215.4|121298.4|121198.4|11
1582735200000|2020-02-26 16:40:00|121309.6|121209.6|121339.1|121239.1|121349.6|121249.6|121309.6|121209.6|18
1582735800000|2020-02-26 16:50:00|121351.1|121251.1|121398.3|121298.3|121416.5|121316.5|121351.1|121251.1|14
1582736100000|2020-02-26 16:55:00|121404.5|121304.5|121382.4|121282.4|121427.5|121307.3|121368.2|121187|26
1582736400000|2020-02-26 17:00:00|121379.9|121279.9|121401.7|121301.7|121406.9|121306.9|121362.1|121262.1|60
1582736700000|2020-02-26 17:05:00|121405|121305|121417.9|121317.9|121422.7|121322.7|121405|121305|8
1582737000000|2020-02-26 17:10:00|121412.5|121312.5|121410|121210|121429.4|121317.5|121369.5|121194.3|36
1582737300000|2020-02-26 17:15:00|121410.3|121210.3|121363.9|121263.9|121410.3|121266.4|121363.9|121206.5|10
1582737600000|2020-02-26 17:20:00|121359.1|121259.1|121350.6|121250.6|121359.1|121259.1|121350.6|121250.6|6
1582737900000|2020-02-26 17:25:00|121347.6|121247.6|121385.5|121285.5|121387.8|121287.8|121347.6|121247.6|22
1582738200000|2020-02-26 17:30:00|121386.5|121286.5|121415.2|121315.2|121419.9|121319.9|121386.5|121286.5|20
1582738500000|2020-02-26 17:35:00|121471.1|121271.1|121430.3|121330.3|121471.1|121339.5|121415.4|121266.6|21
1582738800000|2020-02-26 17:40:00|121432.4|121332.4|121434.2|121334.2|121444.8|121344.8|121422.7|121322.7|21
1582739100000|2020-02-26 17:45:00|121428.6|121328.6|121420.7|121320.7|121471.1|121328.6|121411|121267.6|15
1582739400000|2020-02-26 17:50:00|121422.8|121322.8|121430|121330|121434.5|121334.5|121422.8|121322.8|15
1582739700000|2020-02-26 17:55:00|121434.7|121334.7|121439.8|121339.8|121465|121365|121434.7|121334.7|14
1582740000000|2020-02-26 18:00:00|121442.3|121342.3|121432.1|121332.1|121442.3|121342.3|121416|121316|7
1582740300000|2020-02-26 18:05:00|121437|121337|121451.9|121351.9|121453.7|121353.7|121435.5|121335.5|22
1582741200000|2020-02-26 18:20:00|121447.2|121347.2|121446.9|121346.9|121447.2|121347.2|121446.9|121346.9|2
1582741500000|2020-02-26 18:25:00|121482.4|121282.4|121414.8|121314.8|121482.4|121329.9|121405.4|121274.4|13
1582741800000|2020-02-26 18:30:00|121474|121274|121485|121285|121487.6|121341.5|121432.4|121270.3|18
1582742100000|2020-02-26 18:35:00|121488.8|121288.8|121505|121305|121505|121359.9|121441.4|121288.8|34
1582742400000|2020-02-26 18:40:00|121505.9|121305.9|121541.7|121341.7|121541.7|121378|121465|121305.9|13
1582742700000|2020-02-26 18:45:00|121545|121345|121470|121270|121545|121345|121467.5|121267.5|21
1582743000000|2020-02-26 18:50:00|121465.9|121265.9|121475|121275|121475|121275|121465.9|121265.9|4
1582743300000|2020-02-26 18:55:00|121481.7|121281.7|121515|121315|121515|121315|121481.7|121281.7|13
1582743600000|2020-02-26 19:00:00|121517.6|121317.6|121515|121315|121520|121320|121515|121315|4
1582743900000|2020-02-26 19:05:00|121507.1|121307.1|121490|121290|121507.1|121307.1|121490|121290|7
1582744200000|2020-02-26 19:10:00|121484.9|121284.9|121484.9|121284.9|121484.9|121284.9|121484.9|121284.9|1
1582744500000|2020-02-26 19:15:00|121489.6|121289.6|121489.6|121289.6|121489.6|121289.6|121489.6|121289.6|1
1582744800000|2020-02-26 19:20:00|121491.6|121291.6|121489.6|121289.6|121491.6|121291.6|121489.6|121289.6|2
1582745100000|2020-02-26 19:25:00|121497.9|121297.9|121475.7|121275.7|121501.7|121338.9|121424.6|121265.7|51
1582745400000|2020-02-26 19:30:00|121475.2|121275.2|121475.2|121275.2|121475.2|121275.2|121475.2|121275.2|1
1582745700000|2020-02-26 19:35:00|121471.7|121271.7|121466.2|121266.2|121471.7|121271.7|121466.2|121266.2|3
1582746000000|2020-02-26 19:40:00|121386|121286|121272|121072|121429.7|121286|121240|121040|76
1582746300000|2020-02-26 19:45:00|121275.5|121075.5|121309.1|121109.1|121322.1|121143.6|121243.6|121072|23
1582746600000|2020-02-26 19:50:00|121314.1|121114.1|121329.2|121129.2|121329.2|121177.7|121277.2|121114.1|7
1582746900000|2020-02-26 19:55:00|121325|121125|121330.6|121130.6|121331.3|121131.3|121324.7|121124.7|4
1582747200000|2020-02-26 20:00:00|121331.6|121131.6|121282.7|121082.7|121331.6|121131.6|121282.7|121082.7|19
1582747500000|2020-02-26 20:05:00|121286|121086|121295|121095|121295|121095|121286|121086|3
1582747800000|2020-02-26 20:10:00|121300|121100|121305|121105|121305|121105|121300|121100|2
1582748100000|2020-02-26 20:15:00|121314.3|121114.3|121320|121120|121320|121120|121293.5|121093.5|25
1582748400000|2020-02-26 20:20:00|121319.3|121119.3|121320|121120|121320|121120|121310|121110|5
1582748700000|2020-02-26 20:25:00|121325|121125|121340|121140|121342.5|121142.5|121325|121125|21
1582749000000|2020-02-26 20:30:00|121339.3|121139.3|121266.8|121066.8|121340|121140|121266.8|121066.8|15
1582749300000|2020-02-26 20:35:00|121265|121065|121291.3|121091.3|121291.3|121091.3|121265|121065|22
1582749600000|2020-02-26 20:40:00|121309.2|121109.2|121305|121105|121318|121118|121305|121105|12
1582749900000|2020-02-26 20:45:00|121308.9|121108.9|121308.9|121108.9|121308.9|121108.9|121308.9|121108.9|1
1582750200000|2020-02-26 20:50:00|121283.1|121083.1|121307.8|121107.8|121307.8|121107.8|121245|121045|28
1582750500000|2020-02-26 20:55:00|121292.9|121092.9|121308.6|121108.6|121320|121120|121285|121085|17
1582768800000|2020-02-27 02:00:00|121639|121539|121645.5|121545.5|121657.5|121557.5|121608.5|121508.5|168
1582769100000|2020-02-27 02:05:00|121644.5|121544.5|121617.3|121517.3|121654.4|121554.4|121607.8|121507.8|216
1582769400000|2020-02-27 02:10:00|121616.2|121516.2|121609.5|121509.5|121627.3|121527.3|121591.3|121491.3|119
1582769700000|2020-02-27 02:15:00|121608|121508|121636.5|121536.5|121655.5|121555.5|121593.5|121493.5|241
1582770000000|2020-02-27 02:20:00|121636|121536|121692.5|121592.5|121698|121598|121628.5|121528.5|188
1582770300000|2020-02-27 02:25:00|121694|121594|121689.3|121589.3|121700.5|121600.5|121647.7|121547.7|173
1582770600000|2020-02-27 02:30:00|121688|121588|121659.2|121559.2|121700.9|121600.9|121659.2|121559.2|150
1582770900000|2020-02-27 02:35:00|121657.2|121557.2|121587.5|121487.5|121668|121568|121587.5|121487.5|290
1582771200000|2020-02-27 02:40:00|121587.8|121487.8|121514.7|121414.7|121602.9|121502.9|121440.2|121340.2|329
1582771500000|2020-02-27 02:45:00|121510.4|121410.4|121541.5|121441.5|121558.4|121458.4|121501.7|121401.7|310
1582771800000|2020-02-27 02:50:00|121538.3|121438.3|121566.5|121466.5|121598.5|121498.5|121510.5|121410.5|348
1582772100000|2020-02-27 02:55:00|121565|121465|121571.7|121471.7|121585.7|121485.7|121557.4|121457.4|128
1582772400000|2020-02-27 03:00:00|121569.4|121469.4|121571.1|121471.1|121589.4|121489.4|121565.7|121465.7|109
1582772700000|2020-02-27 03:05:00|121567.2|121467.2|121536|121436|121573.4|121473.4|121526.9|121426.9|75
1582773000000|2020-02-27 03:10:00|121536.5|121436.5|121540|121440|121566.5|121466.5|121512.6|121412.6|157
1582773300000|2020-02-27 03:15:00|121540.2|121440.2|121464|121364|121554.5|121454.5|121416.3|121316.3|331
1582773600000|2020-02-27 03:20:00|121463.5|121363.5|121440|121340|121475|121375|121426.5|121326.5|239
1582773900000|2020-02-27 03:25:00|121443.9|121343.9|121491|121391|121496.5|121396.5|121411.5|121311.5|192
1582774200000|2020-02-27 03:30:00|121486.7|121386.7|121499.5|121399.5|121514.5|121414.5|121462.5|121362.5|190
1582774500000|2020-02-27 03:35:00|121499|121399|121564.5|121464.5|121570|121470|121480|121380|164
1582774800000|2020-02-27 03:40:00|121564|121464|121546|121446|121566.5|121466.5|121526.5|121426.5|195
1582775100000|2020-02-27 03:45:00|121545.5|121445.5|121557.8|121457.8|121566.8|121466.8|121541.3|121441.3|255
1582775400000|2020-02-27 03:50:00|121558.3|121458.3|121553.6|121453.6|121567.5|121467.5|121538.2|121438.2|75
1582775700000|2020-02-27 03:55:00|121558.4|121458.4|121558.8|121458.8|121587.8|121487.8|121533.3|121433.3|123
1582776000000|2020-02-27 04:00:00|121553.1|121453.1|121675|121575|121678|121578|121541.6|121441.6|204
1582776300000|2020-02-27 04:05:00|121674|121574|121674.5|121574.5|121679.3|121579.3|121658|121558|123
1582776600000|2020-02-27 04:10:00|121670.4|121570.4|121699.5|121599.5|121702.5|121602.5|121664.7|121564.7|169
1582776900000|2020-02-27 04:15:00|121699|121599|121663.5|121563.5|121705.3|121605.3|121645|121545|181
1582777200000|2020-02-27 04:20:00|121663.8|121563.8|121641.8|121541.8|121671.3|121571.3|121635.9|121535.9|118
1582777500000|2020-02-27 04:25:00|121646.3|121546.3|121707.5|121607.5|121707.5|121607.5|121646.3|121546.3|206
1582777800000|2020-02-27 04:30:00|121711|121611|121714|121614|121722.1|121622.1|121686.7|121586.7|193
1582778100000|2020-02-27 04:35:00|121715.5|121615.5|121744|121644|121744|121644|121684.5|121584.5|208
1582778400000|2020-02-27 04:40:00|121742|121642|121715.2|121615.2|121742|121642|121705.4|121605.4|134
1582778700000|2020-02-27 04:45:00|121714.7|121614.7|121713.5|121613.5|121764.5|121664.5|121707.9|121607.9|188
1582779000000|2020-02-27 04:50:00|121713|121613|121752|121652|121767.6|121667.6|121712.5|121612.5|188
1582779300000|2020-02-27 04:55:00|121750|121650|121835|121735|121848.5|121748.5|121750|121650|272
1582779600000|2020-02-27 05:00:00|121835.5|121735.5|121801|121701|121845.6|121745.6|121789.4|121689.4|146
1582779900000|2020-02-27 05:05:00|121797.6|121697.6|121789.8|121689.8|121812.7|121712.7|121772.7|121672.7|129
1582780200000|2020-02-27 05:10:00|121786.6|121686.6|121808.7|121708.7|121815.5|121715.5|121775.2|121675.2|156
1582780500000|2020-02-27 05:15:00|121808.2|121708.2|121734.5|121634.5|121808.2|121708.2|121730.5|121630.5|192
1582780800000|2020-02-27 05:20:00|121736|121636|121732|121632|121751.5|121651.5|121715|121615|183
1582781100000|2020-02-27 05:25:00|121735|121635|121726.5|121626.5|121745|121645|121688.5|121588.5|270
1582781400000|2020-02-27 05:30:00|121726|121626|121719.5|121619.5|121728.5|121628.5|121688.5|121588.5|183
1582781700000|2020-02-27 05:35:00|121718|121618|121754.9|121654.9|121789.6|121689.6|121711.5|121611.5|158
1582782000000|2020-02-27 05:40:00|121755|121655|121778.5|121678.5|121813.5|121713.5|121753.9|121653.9|264
1582782300000|2020-02-27 05:45:00|121778|121678|121776.5|121676.5|121786.5|121686.5|121747|121647|170
1582782600000|2020-02-27 05:50:00|121777.8|121677.8|121712.8|121612.8|121793|121693|121706.9|121606.9|208
1582782900000|2020-02-27 05:55:00|121712.4|121612.4|121688.6|121588.6|121712.4|121612.4|121673.9|121573.9|160
1582783200000|2020-02-27 06:00:00|121689.6|121589.6|121689.5|121589.5|121733.5|121633.5|121680.8|121580.8|175
1582783500000|2020-02-27 06:05:00|121689.3|121589.3|121745.5|121645.5|121751|121651|121653|121553|206
1582783800000|2020-02-27 06:10:00|121746|121646|121754|121654|121769|121669|121721|121621|166
1582784100000|2020-02-27 06:15:00|121751|121651|121699.3|121599.3|121751|121651|121693.5|121593.5|142
1582784400000|2020-02-27 06:20:00|121705.9|121605.9|121698|121598|121720.1|121620.1|121691.9|121591.9|155
1582784700000|2020-02-27 06:25:00|121696.1|121596.1|121731.5|121631.5|121773.4|121673.4|121688.6|121588.6|117
1582785000000|2020-02-27 06:30:00|121729.9|121629.9|121713.5|121613.5|121750|121650|121707.5|121607.5|170
1582785300000|2020-02-27 06:35:00|121706.8|121606.8|121591.3|121491.3|121719|121619|121589.8|121489.8|51
1582785600000|2020-02-27 06:40:00|121597.3|121497.3|121614|121514|121617.5|121517.5|121557.2|121457.2|41
1582785900000|2020-02-27 06:45:00|121614.9|121514.9|121612.4|121512.4|121620.4|121520.4|121582.4|121482.4|57
1582786200000|2020-02-27 06:50:00|121609.6|121509.6|121597.1|121497.1|121626|121526|121551.3|121451.3|74
1582786500000|2020-02-27 06:55:00|121604.8|121504.8|121565.2|121465.2|121604.8|121504.8|121557.9|121457.9|22
1582786800000|2020-02-27 07:00:00|121562.3|121462.3|121562.1|121462.1|121568.7|121468.7|121549.3|121449.3|27
1582787100000|2020-02-27 07:05:00|121565|121465|121597.5|121497.5|121601.5|121501.5|121565|121465|42
1582787400000|2020-02-27 07:10:00|121598|121498|121566.2|121466.2|121598|121498|121566.2|121466.2|34
1582787700000|2020-02-27 07:15:00|121567.9|121467.9|121462.9|121362.9|121572.7|121472.7|121462.9|121362.9|48
1582788000000|2020-02-27 07:20:00|121436.3|121336.3|121391|121291|121470.5|121370.5|121386.5|121286.5|59
1582788300000|2020-02-27 07:25:00|121391.5|121291.5|121418.3|121318.3|121426.3|121326.3|121389.2|121289.2|81
1582788600000|2020-02-27 07:30:00|121413.8|121313.8|121388.3|121288.3|121427|121327|121377.9|121277.9|92
1582788900000|2020-02-27 07:35:00|121381.9|121281.9|121247.7|121147.7|121385|121285|121247.7|121147.7|80
1582789200000|2020-02-27 07:40:00|121243.6|121143.6|121404.5|121304.5|121406.9|121306.9|121221.7|121121.7|117
1582789500000|2020-02-27 07:45:00|121400.3|121300.3|121435.3|121335.3|121441.4|121341.4|121378.2|121278.2|90
1582789800000|2020-02-27 07:50:00|121428.3|121328.3|121405|121305|121428.3|121328.3|121369.5|121269.5|60
1582790100000|2020-02-27 07:55:00|121409.5|121309.5|121432.3|121332.3|121432.7|121332.7|121384.5|121284.5|112
1582790400000|2020-02-27 08:00:00|121427.5|121327.5|121427.5|121327.5|121439.9|121339.9|121410.6|121310.6|28
1582790700000|2020-02-27 08:05:00|121433|121333|121497.5|121397.5|121497.5|121397.5|121424.3|121324.3|107
1582791000000|2020-02-27 08:10:00|121493|121393|121504|121404|121538.5|121438.5|121488|121388|35
1582791300000|2020-02-27 08:15:00|121512.5|121412.5|121426.8|121326.8|121526.2|121415.5|121415|121315|44
1582791600000|2020-02-27 08:20:00|121425.6|121325.6|121444.4|121344.4|121444.4|121344.4|121366.3|121266.3|29
1582791900000|2020-02-27 08:25:00|121438.9|121338.9|121406.1|121306.1|121442|121342|121385|121285|15
1582792200000|2020-02-27 08:30:00|121411.1|121311.1|121451.2|121351.2|121493|121393|121411.1|121255|26
1582792500000|2020-02-27 08:35:00|121455.2|121355.2|121441.8|121341.8|121493.5|121393.5|121436.8|121286|51
1582792800000|2020-02-27 08:40:00|121440.8|121340.8|121456.2|121356.2|121528.9|121381.1|121425.8|121283.3|53
1582793100000|2020-02-27 08:45:00|121447.2|121347.2|121458.2|121358.2|121458.2|121358.2|121439.7|121339.7|7
1582793400000|2020-02-27 08:50:00|121453.7|121353.7|121440.6|121340.6|121453.7|121353.7|121433.2|121333.2|7
1582793700000|2020-02-27 08:55:00|121442|121342|121398.8|121298.8|121457.8|121357.8|121390.9|121290.9|32
1582794000000|2020-02-27 09:00:00|121397.4|121297.4|121388.5|121288.5|121466.2|121322.5|121354.9|121254.9|42
1582794300000|2020-02-27 09:05:00|121388.3|121288.3|121365.4|121265.4|121388.3|121288.3|121347.4|121247.4|80
1582794600000|2020-02-27 09:10:00|121353.9|121253.9|121382.2|121282.2|121444.9|121304.3|121353.9|121244.9|44
1582794900000|2020-02-27 09:15:00|121375.3|121275.3|121282|121182|121375.3|121275.3|121272.6|121172.6|71
1582795200000|2020-02-27 09:20:00|121289.4|121189.4|121212.5|121112.5|121315.9|121215.9|121212.5|121062.5|40
1582795500000|2020-02-27 09:25:00|121266.8|121066.8|121203|121103|121266.8|121138.6|121189.4|121066.8|47
1582795800000|2020-02-27 09:30:00|121200.5|121100.5|121031.9|120931.9|121241.4|121104.3|121029.4|120929.4|114
1582796100000|2020-02-27 09:35:00|121034.3|120934.3|121164.6|120964.6|121202.4|121062.4|120982.6|120829.4|84
1582796400000|2020-02-27 09:40:00|121163.8|120963.8|121169.6|121069.6|121210.4|121075.1|121123.8|120951.7|43
1582796700000|2020-02-27 09:45:00|121165.5|121065.5|121151.7|120951.7|121211.4|121067.6|121099.1|120941.6|41
1582797000000|2020-02-27 09:50:00|121153.8|120953.8|121121.4|121021.4|121168.9|121034.6|121068.8|120953.8|57
1582797300000|2020-02-27 09:55:00|121122.3|121022.3|121120.6|121020.6|121176.9|121026.5|121120.6|120973.6|11
1582797600000|2020-02-27 10:00:00|121115.6|121015.6|121166.7|120966.7|121175.2|121031.5|121110.6|120954.6|20
1582797900000|2020-02-27 10:05:00|121166.2|120966.2|121121.1|121021.1|121175.9|121021.1|121121.1|120966.1|9
1582798200000|2020-02-27 10:10:00|121118.6|121018.6|121091.4|120991.4|121168.6|121021.1|121036.4|120913.2|39
1582798500000|2020-02-27 10:15:00|121088.8|120988.8|121134|121034|121177.3|121034|121082.6|120931.9|31
1582799100000|2020-02-27 10:25:00|121135.8|121035.8|121307.2|121107.2|121307.2|121152.9|121132.1|120991.8|28
1582799400000|2020-02-27 10:30:00|121300.5|121100.5|121154.5|121054.5|121302.9|121130.7|121150|121050|34
1582799700000|2020-02-27 10:35:00|121145.1|121045.1|121133|121033|121145.1|121045.1|121133|121033|6
1582800000000|2020-02-27 10:40:00|121121.5|121021.5|121258|121058|121258|121088.7|121113.8|121013.8|20
1582800300000|2020-02-27 10:45:00|121260.8|121060.8|121210|121110|121265.8|121124.7|121164.7|121047.4|19
1582800600000|2020-02-27 10:50:00|121205.3|121105.3|121213.1|121113.1|121264.6|121113.1|121202.5|121057.1|13
1582800900000|2020-02-27 10:55:00|121272.5|121072.5|121228.4|121128.4|121272.5|121137.6|121228.4|121072.5|6
1582801200000|2020-02-27 11:00:00|121235.6|121135.6|121213.7|121113.7|121280.6|121135.6|121213.7|121080.6|4
1582801500000|2020-02-27 11:05:00|121218.1|121118.1|121137.1|121037.1|121223.3|121118.1|121137.1|121023.3|21
1582801800000|2020-02-27 11:10:00|121141.6|121041.6|121151.6|121051.6|121151.6|121051.6|121141.6|121041.6|2
1582802100000|2020-02-27 11:15:00|121167.1|121067.1|121150|121050|121172.3|121072.3|121150|121050|11
1582802400000|2020-02-27 11:20:00|121154.9|121054.9|121169.6|121069.6|121173.3|121073.3|121154.9|121054.9|6
1582802700000|2020-02-27 11:25:00|121187|121087|121205.1|121105.1|121209.9|121109.9|121167.1|121067.1|13
1582803000000|2020-02-27 11:30:00|121204.1|121104.1|121180.4|121080.4|121204.1|121104.1|121167.7|121067.7|8
1582803300000|2020-02-27 11:35:00|121184.5|121084.5|121195|121095|121204.8|121104.8|121184.5|121084.5|13
1582803600000|2020-02-27 11:40:00|121192.5|121092.5|121171.6|121071.6|121192.5|121092.5|121167.7|121067.7|9
1582803900000|2020-02-27 11:45:00|121169.5|121069.5|121175.6|121075.6|121175.6|121075.6|121169.5|121069.5|3
1582804200000|2020-02-27 11:50:00|121181|121081|121173.6|121073.6|121181|121081|121171.1|121071.1|5
1582804500000|2020-02-27 11:55:00|121175.3|121075.3|121179.3|121079.3|121239.6|121116.2|121175|121039.6|25
1582804800000|2020-02-27 12:00:00|121233.8|121033.8|121191.6|121091.6|121233.8|121091.6|121167.1|121025.3|10
1582805100000|2020-02-27 12:05:00|121193.7|121093.7|121189.1|121089.1|121193.7|121093.7|121189.1|121089.1|2
1582805400000|2020-02-27 12:10:00|121177.2|121077.2|121177.2|121077.2|121177.2|121077.2|121177.2|121077.2|1
1582805700000|2020-02-27 12:15:00|121188.1|121088.1|121180.3|121080.3|121212.4|121112.4|121175.5|121075.5|13
1582806000000|2020-02-27 12:20:00|121189.3|121089.3|121184.3|121084.3|121189.3|121089.3|121184.3|121084.3|3
1582806300000|2020-02-27 12:25:00|121194.4|121094.4|121222.7|121122.7|121222.7|121122.7|121194.4|121094.4|6
1582806600000|2020-02-27 12:30:00|121216.3|121116.3|121159.7|121059.7|121280|121134.5|121159.7|121017.4|20
1582806900000|2020-02-27 12:35:00|121161.8|121061.8|121197.5|121097.5|121226.1|121099.8|121157.5|121000.2|40
1582807200000|2020-02-27 12:40:00|121202.4|121102.4|121201.8|121101.8|121204.7|121104.7|121201.8|121101.8|4
1582807500000|2020-02-27 12:45:00|121198.7|121098.7|121201.1|121001.1|121225.3|121098.7|121115.3|120976.7|26
1582807800000|2020-02-27 12:50:00|121119.3|121019.3|121115.5|121015.5|121196.4|121038.3|121113.3|120978|15
1582808400000|2020-02-27 13:00:00|121118.6|121018.6|121118.6|121018.6|121118.6|121018.6|121118.6|121018.6|1
1582808700000|2020-02-27 13:05:00|121120.9|121020.9|121118.6|121018.6|121120.9|121020.9|121118.6|121018.6|2
1582809000000|2020-02-27 13:10:00|121124.7|121024.7|121142.8|121042.8|121142.8|121042.8|121122|121022|7
1582809300000|2020-02-27 13:15:00|121147.1|121047.1|121147.1|121047.1|121147.1|121047.1|121147.1|121047.1|1
1582809600000|2020-02-27 13:20:00|121159.6|121059.6|121160|121060|121180.7|121080.7|121159.6|121059.6|20
1582809900000|2020-02-27 13:25:00|121153.6|121053.6|121230|121030|121230|121081.5|121129|121023|34
1582810200000|2020-02-27 13:30:00|121227.9|121027.9|121217.9|121017.9|121227.9|121074.4|121169.4|121012.4|13
1582810800000|2020-02-27 13:40:00|121169.3|121069.3|121169.3|121069.3|121169.3|121069.3|121169.3|121069.3|1
1582811100000|2020-02-27 13:45:00|121172.9|121072.9|121204.2|121104.2|121217.9|121117.9|121172.9|121072.9|9
1582811400000|2020-02-27 13:50:00|121207.5|121107.5|121291.1|121091.1|121310|121184|121207.5|121091.1|14
1582811700000|2020-02-27 13:55:00|121296.1|121096.1|121297|121097|121297|121097|121296.1|121096.1|2
1582812000000|2020-02-27 14:00:00|121296.1|121096.1|121247.5|121147.5|121297|121147.5|121245|121092.8|5
1582812300000|2020-02-27 14:05:00|121248|121148|121243|121143|121258.6|121158.6|121243|121143|9
1582812600000|2020-02-27 14:10:00|121253|121153|121319.9|121119.9|121326|121170|121238.5|121114.9|21
1582813200000|2020-02-27 14:20:00|121250.3|121150.3|121232.9|121132.9|121250.3|121150.3|121214.3|121114.3|18
1582813500000|2020-02-27 14:25:00|121233.9|121133.9|121181.9|121081.9|121269.7|121134|121181.9|121046.9|16
1582813800000|2020-02-27 14:30:00|121229|121029|121246.1|121146.1|121246.1|121146.1|121192.3|121026|12
1582814100000|2020-02-27 14:35:00|121229.3|121129.3|121214.8|121114.8|121258.3|121158.3|121199.4|121099.4|30
1582814400000|2020-02-27 14:40:00|121221.1|121121.1|121236.3|121136.3|121297.2|121152.4|121221.1|121090.6|17
1582814700000|2020-02-27 14:45:00|121242.4|121142.4|121234.9|121134.9|121254.6|121154.6|121217.3|121117.3|22
1582815000000|2020-02-27 14:50:00|121233.2|121133.2|121174.6|121074.6|121275.4|121133.2|121174.6|121070.1|20
1582815300000|2020-02-27 14:55:00|121222.6|121022.6|121196.4|120996.4|121245|121096|121137.1|120996.4|46
1582815600000|2020-02-27 15:00:00|121206|121006|121179|121079|121240.5|121094.5|121154.7|121005.2|36
1582815900000|2020-02-27 15:05:00|121173.9|121073.9|121204.3|121104.3|121204.3|121104.3|121157.4|121057.4|27
1582816200000|2020-02-27 15:10:00|121207.1|121107.1|121255.7|121055.7|121255.7|121124.4|121197.2|121051.7|23
1582816500000|2020-02-27 15:15:00|121253.2|121053.2|121207.6|121107.6|121264.5|121122.7|121195.7|121053.2|25
1582816800000|2020-02-27 15:20:00|121208.2|121108.2|121268.1|121168.1|121268.1|121168.1|121208.2|121108.2|12
1582817100000|2020-02-27 15:25:00|121266.9|121166.9|121215.9|121115.9|121310.8|121175.3|121215.9|121110.8|46
1582817400000|2020-02-27 15:30:00|121220.8|121120.8|121269.3|121169.3|121280.3|121180.3|121220.8|121120.8|30
1582817700000|2020-02-27 15:35:00|121274.3|121174.3|121272.4|121172.4|121281.8|121181.8|121262.3|121162.3|51
1582818000000|2020-02-27 15:40:00|121274.5|121174.5|121267.8|121167.8|121277|121177|121267.6|121167.6|11
1582818300000|2020-02-27 15:45:00|121265.3|121165.3|121253.7|121153.7|121268.8|121168.8|121237.9|121137.9|44
1582818600000|2020-02-27 15:50:00|121245.1|121145.1|121221.6|121121.6|121245.1|121145.1|121187.3|121087.3|44
1582818900000|2020-02-27 15:55:00|121222.1|121122.1|121135|121035|121224.1|121124.1|121134.5|120982.5|30
1582819200000|2020-02-27 16:00:00|121139|121039|121113|121013|121218.8|121062.7|121098.6|120954.5|48
1582819500000|2020-02-27 16:05:00|121120|121020|121043.6|120943.6|121125.4|121025.4|121040.4|120940.4|59
1582819800000|2020-02-27 16:10:00|121046.8|120946.8|121039|120939|121087.2|120987.2|121027.1|120927.1|43
1582820100000|2020-02-27 16:15:00|121051.4|120951.4|121046.4|120946.4|121071.2|120971.2|121028|120928|25
1582820400000|2020-02-27 16:20:00|121057.3|120957.3|121067.8|120967.8|121070.5|120970.5|121047.9|120947.9|14
1582820700000|2020-02-27 16:25:00|121068.2|120968.2|121028.8|120928.8|121132.7|120992.1|121013.6|120913.6|29
1582821000000|2020-02-27 16:30:00|121032|120932|121045.6|120945.6|121070|120970|121032|120932|23
1582821300000|2020-02-27 16:35:00|121043.1|120943.1|121050.9|120950.9|121051|120951|121033.4|120933.4|16
1582821600000|2020-02-27 16:40:00|121045.8|120945.8|121032.8|120932.8|121051.3|120951.3|121024.1|120924.1|18
1582821900000|2020-02-27 16:45:00|121042.3|120942.3|121026.7|120926.7|121047.3|120947.3|121008.1|120908.1|20
1582822200000|2020-02-27 16:50:00|121022.4|120922.4|120976|120876|121022.4|120922.4|120974.7|120874.7|28
1582822500000|2020-02-27 16:55:00|120977.9|120877.9|120934.1|120834.1|120989.9|120889.9|120934.1|120834.1|29
1582822800000|2020-02-27 17:00:00|120933.8|120833.8|120933.7|120833.7|120950.9|120850.9|120919.9|120819.9|31
1582823400000|2020-02-27 17:10:00|120912|120812|120846.2|120746.2|120912|120812|120840.5|120740.5|49
1582823700000|2020-02-27 17:15:00|120849.9|120749.9|120810.2|120710.2|120849.9|120749.9|120799.7|120699.7|30
1582824000000|2020-02-27 17:20:00|120814.4|120714.4|120824.2|120724.2|120835.8|120735.8|120810.3|120710.3|30
1582824300000|2020-02-27 17:25:00|120821.9|120721.9|120796|120696|120821.9|120721.9|120787.4|120687.4|12
1582824600000|2020-02-27 17:30:00|120792.1|120692.1|120781.2|120681.2|120800.9|120700.9|120781.2|120681.2|11
1582824900000|2020-02-27 17:35:00|120777.7|120677.7|120740.6|120640.6|120785.1|120681.2|120720.6|120585.1|15
1582825200000|2020-02-27 17:40:00|120747|120647|120692.6|120592.6|120761.9|120661.9|120692.6|120592.6|19
1582825500000|2020-02-27 17:45:00|120729.1|120629.1|120723.1|120623.1|120738.1|120638.1|120722.9|120622.9|18
1582825800000|2020-02-27 17:50:00|120728.4|120628.4|120708.9|120608.9|120760.9|120643|120694.6|120560.9|32
1582826100000|2020-02-27 17:55:00|120708.3|120608.3|120775.3|120675.3|120775.3|120675.3|120708.3|120608.3|40
1582826400000|2020-02-27 18:00:00|120784.2|120684.2|120783.3|120683.3|120799.3|120699.3|120774.5|120674.5|17
1582826700000|2020-02-27 18:05:00|120788.8|120688.8|120784.4|120684.4|120794.6|120694.6|120784.4|120684.4|4
1582827000000|2020-02-27 18:10:00|120779.5|120679.5|120792.2|120592.2|120799.1|120679.5|120749.5|120592.2|9
1582827300000|2020-02-27 18:15:00|120792.1|120592.1|120800.7|120600.7|120800.7|120600.7|120792.1|120592.1|2
1582827600000|2020-02-27 18:20:00|120811.1|120611.1|120802.8|120602.8|120815.4|120615.4|120802.3|120602.3|4
1582827900000|2020-02-27 18:25:00|120818|120618|120821.4|120621.4|120826|120670.2|120770.2|120618|8
1582828200000|2020-02-27 18:30:00|120826.3|120626.3|120864.5|120664.5|120864.5|120664.5|120821.8|120621.8|10
1582828500000|2020-02-27 18:35:00|120817.1|120717.1|120920.6|120720.6|120921.1|120775.4|120817.1|120662.4|24
1582828800000|2020-02-27 18:40:00|120920.1|120720.1|120886.9|120786.9|120940.3|120789.1|120885.7|120694.4|73
1582829100000|2020-02-27 18:45:00|120873.1|120773.1|120882.7|120782.7|120888.1|120788.1|120869.8|120769.8|19
1582829400000|2020-02-27 18:50:00|120878.1|120778.1|120861.9|120761.9|120889.6|120789.6|120843.5|120743.5|41
1582829700000|2020-02-27 18:55:00|120854|120754|120889|120789|120889|120789|120850.7|120750.7|22
1582830000000|2020-02-27 19:00:00|120884.6|120784.6|120975.2|120775.2|120982.6|120784.6|120884.6|120758.1|8
1582830300000|2020-02-27 19:05:00|120972.8|120772.8|120917.9|120817.9|120975.5|120820.8|120917.9|120769.5|8
1582830600000|2020-02-27 19:10:00|120915.4|120815.4|120910.7|120810.7|120915.4|120815.4|120910.6|120810.6|4
1582830900000|2020-02-27 19:15:00|120898.4|120798.4|120915.6|120815.6|120925.1|120825.1|120898.4|120798.4|18
1582831200000|2020-02-27 19:20:00|120909.8|120809.8|120910.6|120810.6|120910.6|120810.6|120906.1|120806.1|7
1582831500000|2020-02-27 19:25:00|120908.2|120808.2|120905.7|120805.7|120910.6|120810.6|120898.7|120798.7|19
1582831800000|2020-02-27 19:30:00|120908.3|120808.3|120931.6|120831.6|120931.6|120831.6|120908.3|120808.3|8
1582832100000|2020-02-27 19:35:00|120942.3|120842.3|120925.9|120825.9|120942.3|120842.3|120925.9|120825.9|20
1582832400000|2020-02-27 19:40:00|120928.3|120828.3|120911.4|120811.4|120929.4|120829.4|120906.4|120806.4|13
1582832700000|2020-02-27 19:45:00|120913.9|120813.9|120910.8|120810.8|120926.1|120826.1|120910.8|120810.8|8
1582833000000|2020-02-27 19:50:00|120918.1|120818.1|120921|120821|120925.6|120825.6|120918.1|120818.1|5
1582833300000|2020-02-27 19:55:00|120923.7|120823.7|120941.8|120841.8|120946.5|120846.5|120923.7|120823.7|16
1582833600000|2020-02-27 20:00:00|120943.5|120843.5|120955.6|120855.6|120955.6|120855.6|120943.5|120843.5|6
1582833900000|2020-02-27 20:05:00|120953.1|120853.1|120940.8|120840.8|120953.1|120853.1|120938.2|120838.2|7
1582834200000|2020-02-27 20:10:00|120938.2|120838.2|120935.3|120835.3|120945.5|120845.5|120935.3|120835.3|17
1582834500000|2020-02-27 20:15:00|120989.3|120789.3|120935|120835|120996|120850.2|120935|120789.3|8
1582834800000|2020-02-27 20:20:00|120999.7|120799.7|120995|120795|120999.7|120799.7|120995|120795|3
1582835100000|2020-02-27 20:25:00|120997.5|120797.5|120997.8|120797.8|120999.7|120799.7|120997.5|120797.5|3
1582835400000|2020-02-27 20:30:00|120996.8|120796.8|120952.4|120852.4|121011.4|120856.9|120950.5|120795.3|10
1582835700000|2020-02-27 20:35:00|120954.9|120854.9|120995.2|120895.2|121021.4|120895.2|120954.9|120812.7|17
1582836000000|2020-02-27 20:40:00|121035.5|120835.5|121083.6|120883.6|121089.6|120954.5|120985.5|120835.5|18
1582836300000|2020-02-27 20:45:00|121060.9|120960.9|121112.7|120912.7|121117.5|120972.7|121060.9|120899.7|10
1582836600000|2020-02-27 20:50:00|121074.2|120974.2|121173.3|120973.3|121192.4|121014.2|121074.2|120929.7|10
1582836900000|2020-02-27 20:55:00|121178.1|120978.1|121155|121055|121196.5|121055|121133.8|120978.1|7
1582855200000|2020-02-28 02:00:00|121508.1|121408.1|121508|121408|121523.6|121423.6|121492.8|121392.8|121
1582855500000|2020-02-28 02:05:00|121509.4|121409.4|121520.4|121420.4|121529.7|121429.7|121505.2|121405.2|140
1582855800000|2020-02-28 02:10:00|121520.9|121420.9|121454.8|121354.8|121521.4|121421.4|121444|121344|197
1582856100000|2020-02-28 02:15:00|121452.8|121352.8|121427.3|121327.3|121455.4|121355.4|121427.3|121327.3|174
1582856400000|2020-02-28 02:20:00|121426.8|121326.8|121471.5|121371.5|121482|121382|121395.7|121295.7|241
1582856700000|2020-02-28 02:25:00|121468.6|121368.6|121477.4|121377.4|121520|121420|121468.4|121368.4|230
1582857000000|2020-02-28 02:30:00|121476.9|121376.9|121503|121403|121522.7|121422.7|121457.3|121357.3|252
1582857300000|2020-02-28 02:35:00|121498.4|121398.4|121493.5|121393.5|121513.2|121413.2|121481.8|121381.8|215
1582857600000|2020-02-28 02:40:00|121489.8|121389.8|121478.2|121378.2|121507.9|121407.9|121477.2|121377.2|139
1582857900000|2020-02-28 02:45:00|121478.7|121378.7|121477.1|121377.1|121508.9|121408.9|121468.3|121368.3|181
1582858200000|2020-02-28 02:50:00|121478.6|121378.6|121541|121441|121546.2|121446.2|121476.6|121376.6|194
1582858500000|2020-02-28 02:55:00|121537.2|121437.2|121589.3|121489.3|121600|121500|121537.2|121437.2|186
1582858800000|2020-02-28 03:00:00|121589.8|121489.8|121620.3|121520.3|121621.4|121521.4|121572.4|121472.4|279
1582859100000|2020-02-28 03:05:00|121623.7|121523.7|121634.2|121534.2|121649.2|121549.2|121612.2|121512.2|308
1582859400000|2020-02-28 03:10:00|121633.7|121533.7|121723|121623|121736.5|121636.5|121629|121529|263
1582859700000|2020-02-28 03:15:00|121720|121620|121678.5|121578.5|121742.5|121642.5|121677.5|121577.5|284
1582860000000|2020-02-28 03:20:00|121678|121578|121737|121637|121761|121661|121678|121578|291
1582860300000|2020-02-28 03:25:00|121736|121636|121726.8|121626.8|121809|121709|121717.7|121617.7|295
1582860600000|2020-02-28 03:30:00|121727.2|121627.2|121736.6|121636.6|121783.7|121683.7|121720.8|121620.8|227
1582860900000|2020-02-28 03:35:00|121730.9|121630.9|121683.1|121583.1|121735.6|121635.6|121674.5|121574.5|287
1582861200000|2020-02-28 03:40:00|121687.5|121587.5|121791.4|121691.4|121816.6|121716.6|121687.5|121587.5|234
1582861500000|2020-02-28 03:45:00|121789|121689|121735.4|121635.4|121789|121689|121735.4|121635.4|176
1582861800000|2020-02-28 03:50:00|121729.3|121629.3|121685.9|121585.9|121735.6|121635.6|121669.8|121569.8|194
1582862100000|2020-02-28 03:55:00|121690|121590|121612|121512|121695.3|121595.3|121609.4|121509.4|216
1582862400000|2020-02-28 04:00:00|121611.5|121511.5|121603.5|121503.5|121622.4|121522.4|121552.4|121452.4|282
1582862700000|2020-02-28 04:05:00|121602|121502|121600.8|121500.8|121612.8|121512.8|121586.5|121486.5|185
1582863000000|2020-02-28 04:10:00|121603.3|121503.3|121644.2|121544.2|121659.1|121559.1|121584.3|121484.3|98
1582863300000|2020-02-28 04:15:00|121641.9|121541.9|121613.2|121513.2|121668.3|121568.3|121603.1|121503.1|161
1582863600000|2020-02-28 04:20:00|121615.4|121515.4|121622|121522|121662.3|121562.3|121597.3|121497.3|152
1582863900000|2020-02-28 04:25:00|121619.3|121519.3|121616.3|121516.3|121637.1|121537.1|121602.1|121502.1|99
1582864200000|2020-02-28 04:30:00|121616.8|121516.8|121573|121473|121617.1|121517.1|121552|121452|133
1582864500000|2020-02-28 04:35:00|121572|121472|121554.4|121454.4|121583.5|121483.5|121514.7|121414.7|224
1582864800000|2020-02-28 04:40:00|121559.2|121459.2|121557.3|121457.3|121597.4|121497.4|121543.2|121443.2|320
1582865100000|2020-02-28 04:45:00|121559.9|121459.9|121532.7|121432.7|121563|121463|121523.1|121423.1|102
1582865400000|2020-02-28 04:50:00|121535.3|121435.3|121580.5|121480.5|121583.5|121483.5|121535.3|121435.3|86
1582865700000|2020-02-28 04:55:00|121581|121481|121668|121568|121674.5|121574.5|121581|121481|169
1582866000000|2020-02-28 05:00:00|121666.5|121566.5|121678|121578|121699.4|121599.4|121653|121553|215
1582866300000|2020-02-28 05:05:00|121676.5|121576.5|121634|121534|121676.5|121576.5|121630.5|121530.5|135
1582866600000|2020-02-28 05:10:00|121632.5|121532.5|121573.9|121473.9|121644|121544|121573.7|121473.7|220
1582866900000|2020-02-28 05:15:00|121573.4|121473.4|121593.3|121493.3|121595.2|121495.2|121553.5|121453.5|206
1582867200000|2020-02-28 05:20:00|121595.9|121495.9|121602.9|121502.9|121628.1|121528.1|121591.4|121491.4|225
1582867500000|2020-02-28 05:25:00|121602.4|121502.4|121578.8|121478.8|121607.4|121507.4|121560.8|121460.8|174
1582867800000|2020-02-28 05:30:00|121577.8|121477.8|121581.9|121481.9|121592|121492|121528.2|121428.2|285
1582868100000|2020-02-28 05:35:00|121579.8|121479.8|121612|121512|121627|121527|121566.8|121466.8|217
1582868400000|2020-02-28 05:40:00|121611.5|121511.5|121620|121520|121638.5|121538.5|121611.5|121511.5|196
1582868700000|2020-02-28 05:45:00|121620.5|121520.5|121571.4|121471.4|121620.5|121520.5|121544.2|121444.2|186
1582869000000|2020-02-28 05:50:00|121571.9|121471.9|121531.8|121431.8|121592.2|121492.2|121521.7|121421.7|261
1582869300000|2020-02-28 05:55:00|121536|121436|121473.5|121373.5|121541.8|121441.8|121467.2|121367.2|305
1582869600000|2020-02-28 06:00:00|121473|121373|121495.8|121395.8|121515.8|121415.8|121456|121356|362
1582869900000|2020-02-28 06:05:00|121496.8|121396.8|121571.3|121471.3|121576|121476|121495.3|121395.3|297
1582870200000|2020-02-28 06:10:00|121570|121470|121657|121557|121659.3|121559.3|121558.5|121458.5|260
1582870500000|2020-02-28 06:15:00|121651.3|121551.3|121568.3|121468.3|121651.3|121551.3|121563.8|121463.8|281
1582870800000|2020-02-28 06:20:00|121568.8|121468.8|121564.5|121464.5|121579.5|121479.5|121544|121444|194
1582871100000|2020-02-28 06:25:00|121565|121465|121490.3|121390.3|121571.5|121471.5|121484.5|121384.5|229
1582871400000|2020-02-28 06:30:00|121488.4|121388.4|121513.8|121413.8|121548.9|121448.9|121474.3|121374.3|158
1582871700000|2020-02-28 06:35:00|121511.8|121411.8|121388|121288|121511.8|121411.8|121367|121234.5|52
1582872000000|2020-02-28 06:40:00|121387.3|121287.3|121293.8|121193.8|121404.4|121304.4|121293.8|121193.8|44
1582872300000|2020-02-28 06:45:00|121285.8|121185.8|121350|121250|121354.8|121254.8|121247.3|121147.3|55
1582872600000|2020-02-28 06:50:00|121353.8|121253.8|121348.2|121248.2|121369.8|121269.8|121335.3|121235.3|54
1582872900000|2020-02-28 06:55:00|121347.6|121247.6|121324.8|121224.8|121348.2|121248.2|121303.7|121203.7|28
1582873200000|2020-02-28 07:00:00|121320.9|121220.9|121315|121215|121329.3|121229.3|121264.2|121164.2|39
1582873500000|2020-02-28 07:05:00|121319.6|121219.6|121323.9|121223.9|121344.6|121244.6|121301.7|121201.7|40
1582873800000|2020-02-28 07:10:00|121327.3|121227.3|121357|121257|121376.9|121276.9|121327.3|121227.3|34
1582874100000|2020-02-28 07:15:00|121359.3|121259.3|121355|121255|121376.3|121276.3|121345|121245|42
1582874400000|2020-02-28 07:20:00|121357.8|121257.8|121345.3|121245.3|121366.8|121266.8|121345.3|121245.3|21
1582874700000|2020-02-28 07:25:00|121344|121244|121311.1|121211.1|121360.1|121260.1|121308.2|121208.2|45
1582875000000|2020-02-28 07:30:00|121292.3|121192.3|121258.9|121158.9|121292.3|121192.3|121256.3|121156.3|29
1582875300000|2020-02-28 07:35:00|121263.7|121163.7|121225.8|121125.8|121297.3|121194|121183.8|121053.8|34
1582875600000|2020-02-28 07:40:00|121226.3|121126.3|121203.4|121103.4|121226.3|121126.3|121179|121079|26
1582875900000|2020-02-28 07:45:00|121205.7|121105.7|121179|121079|121242.3|121142.3|121151.6|121051.6|39
1582876200000|2020-02-28 07:50:00|121177.1|121077.1|121184.2|121084.2|121209.3|121109.3|121159.4|121059.4|32
1582876500000|2020-02-28 07:55:00|121186.7|121086.7|121260.2|121160.2|121306|121206|121186.7|121086.7|79
1582876800000|2020-02-28 08:00:00|121255.8|121155.8|121204|121104|121294.6|121194.6|121192.7|121092.7|59
1582877100000|2020-02-28 08:05:00|121199.7|121099.7|120846.9|120646.9|121199.7|121099.7|120803.7|120646.9|141
1582877400000|2020-02-28 08:10:00|120810.6|120710.6|121004.1|120804.1|121057.5|120857.5|120809.1|120641.8|138
1582877700000|2020-02-28 08:15:00|121006.7|120806.7|120933.1|120733.1|121021.5|120871.7|120889.4|120719.3|112
1582878000000|2020-02-28 08:20:00|120933.2|120733.2|120874.7|120674.7|120973.8|120808.9|120821|120658.8|133
1582878300000|2020-02-28 08:25:00|120875.2|120675.2|120703.8|120503.8|120884.1|120734.1|120693.8|120493.8|158
1582878600000|2020-02-28 08:30:00|120712.6|120512.6|120947.4|120747.4|120976.7|120807.7|120712.6|120512.6|79
1582878900000|2020-02-28 08:35:00|120961.7|120761.7|121040|120840|121047.4|120847.4|120923.3|120750|109
1582879200000|2020-02-28 08:40:00|121020.1|120820.1|120974.8|120774.8|121024.8|120850.3|120921.8|120763.8|127
1582879500000|2020-02-28 08:45:00|120972.8|120772.8|120971.3|120771.3|120980|120840|120940|120765|16
1582879800000|2020-02-28 08:50:00|120968.8|120768.8|121026.3|120826.3|121026.3|120863.7|120887.2|120732.2|81
1582880100000|2020-02-28 08:55:00|121028.8|120828.8|120965.4|120865.4|121043.1|120888.1|120962.9|120811.3|16
1582880400000|2020-02-28 09:00:00|120965|120865|120915.9|120815.9|121010.5|120865|120903.1|120748.4|34
1582880700000|2020-02-28 09:05:00|120915.4|120815.4|120931|120831|120931|120831|120891.4|120791.4|17
1582881000000|2020-02-28 09:10:00|120933.8|120833.8|120931.4|120831.4|120935.3|120835.3|120915.2|120815.2|23
1582881300000|2020-02-28 09:15:00|120930.9|120830.9|120966.3|120866.3|120966.3|120866.3|120907.4|120807.4|40
1582881600000|2020-02-28 09:20:00|120963.3|120863.3|121008.3|120908.3|121048.4|120908.3|120960.8|120839.5|19
1582881900000|2020-02-28 09:25:00|121011.5|120911.5|121151.4|120951.4|121174.8|121010.5|121011.5|120869.3|38
1582882200000|2020-02-28 09:30:00|121156.5|120956.5|120976.5|120876.5|121244.6|121082.1|120976.5|120833.3|123
1582882500000|2020-02-28 09:35:00|120980.2|120880.2|120965.6|120865.6|120982.7|120880.2|120926.1|120782.7|39
1582882800000|2020-02-28 09:40:00|120967.1|120867.1|120919.3|120819.3|120967.1|120867.1|120919.3|120819.3|42
1582883100000|2020-02-28 09:45:00|120913.7|120813.7|120867.5|120767.5|120931.2|120816.2|120814.2|120647.8|104
1582883400000|2020-02-28 09:50:00|120873.7|120773.7|120875.5|120775.5|120954.6|120816.5|120873.7|120725.5|29
1582883700000|2020-02-28 09:55:00|120874.5|120774.5|120863.6|120663.6|120912.5|120775.5|120827.6|120663.6|65
1582884000000|2020-02-28 10:00:00|120798.5|120698.5|120788.5|120688.5|120874|120720.5|120766.5|120624.3|90
1582884300000|2020-02-28 10:05:00|120786.7|120686.7|120919.9|120719.9|120919.9|120793.5|120722.5|120582.9|122
1582884600000|2020-02-28 10:10:00|120922.6|120722.6|121009.8|120809.8|121009.8|120851.3|120875|120722.6|69
1582884900000|2020-02-28 10:15:00|121008|120808|120965.1|120765.1|121008|120835.1|120906.3|120759.5|27
1582885200000|2020-02-28 10:20:00|120960|120760|120971.4|120771.4|120995.6|120830.6|120912.7|120755.7|27
1582885500000|2020-02-28 10:25:00|120967.5|120767.5|120965.1|120765.1|120981.7|120835|120933.4|120751.3|20
1582885800000|2020-02-28 10:30:00|120967.6|120767.6|120911.2|120811.2|120980.4|120816.2|120911.2|120767.6|8
1582886100000|2020-02-28 10:35:00|120968.2|120768.2|120968.2|120768.2|120968.2|120768.2|120968.2|120768.2|1
1582886400000|2020-02-28 10:40:00|120974.7|120774.7|121018.5|120818.5|121018.5|120848.7|120946.2|120774.7|18
1582886700000|2020-02-28 10:45:00|121020|120820|120966.9|120866.9|121020|120875|120965|120820|11
1582887000000|2020-02-28 10:50:00|121023.6|120823.6|120965.7|120865.7|121027.7|120874.1|120965.7|120823.6|8
1582887300000|2020-02-28 10:55:00|120966.4|120866.4|120967.2|120867.2|120967.2|120867.2|120966.4|120866.4|2
1582887600000|2020-02-28 11:00:00|120964.8|120864.8|120923.8|120823.8|120964.8|120864.8|120923.8|120823.8|19
1582887900000|2020-02-28 11:05:00|120927.8|120827.8|120924.4|120824.4|120928.8|120828.8|120923.3|120823.3|4
1582888200000|2020-02-28 11:10:00|120928.8|120828.8|120932.9|120832.9|120932.9|120832.9|120928.8|120828.8|2
1582888500000|2020-02-28 11:15:00|120953|120853|120939.5|120839.5|120953|120853|120939.5|120839.5|8
1582888800000|2020-02-28 11:20:00|120937|120837|120936.4|120836.4|120939.4|120839.4|120936.4|120836.4|3
1582889100000|2020-02-28 11:25:00|120933.8|120833.8|120956.9|120856.9|120956.9|120856.9|120933.8|120833.8|4
1582889400000|2020-02-28 11:30:00|120960.3|120860.3|120956.8|120856.8|120964.4|120864.4|120956.8|120856.8|5
1582889700000|2020-02-28 11:35:00|120963.7|120863.7|120957|120857|120975|120875|120957|120857|12
1582890000000|2020-02-28 11:40:00|120951.8|120851.8|120977.2|120777.2|120981.3|120851.8|120907.6|120763.8|15
1582890300000|2020-02-28 11:45:00|120971.8|120771.8|120964.1|120764.1|120971.8|120771.8|120964.1|120764.1|4
1582890600000|2020-02-28 11:50:00|120965.9|120765.9|120931.4|120831.4|120969.5|120839|120931.4|120765.9|7
1582890900000|2020-02-28 11:55:00|120977.8|120777.8|120980|120780|120985.1|120813.9|120913.9|120760|31
1582891200000|2020-02-28 12:00:00|120977.1|120777.1|120940.8|120740.8|120977.1|120811.9|120909.4|120740.8|8
1582891500000|2020-02-28 12:05:00|120882|120782|120924.9|120724.9|120924.9|120782|120860|120724.9|4
1582891800000|2020-02-28 12:10:00|120937.3|120737.3|120939.7|120739.7|120939.7|120739.7|120937.3|120737.3|2
1582892100000|2020-02-28 12:15:00|120898.2|120798.2|120961|120761|120975.2|120798.2|120898.2|120761|5
1582892400000|2020-02-28 12:20:00|120956|120756|120952.3|120752.3|120961|120761|120952.3|120752.3|5
1582892700000|2020-02-28 12:25:00|120958|120758|120841.2|120641.2|120958|120758|120841.2|120641.2|19
1582893000000|2020-02-28 12:30:00|120826.2|120626.2|120829.3|120629.3|120848.7|120686.2|120759.7|120609.3|16
1582893300000|2020-02-28 12:35:00|120821.6|120621.6|120819.1|120619.1|120821.6|120621.6|120819.1|120619.1|2
1582893600000|2020-02-28 12:40:00|120809.5|120609.5|120747.3|120647.3|120809.5|120650.7|120747.3|120609.5|3
1582893900000|2020-02-28 12:45:00|120800.9|120600.9|120751.8|120551.8|120800.9|120634.4|120699.8|120551.8|11
1582894200000|2020-02-28 12:50:00|120756.8|120556.8|120756.8|120556.8|120756.8|120556.8|120756.8|120556.8|1
1582894500000|2020-02-28 12:55:00|120751.8|120551.8|120750|120550|120761.1|120561.1|120750|120550|9
1582894800000|2020-02-28 13:00:00|120747.3|120547.3|120715|120615|120754.9|120625|120704.9|120520.4|14
1582895100000|2020-02-28 13:05:00|120710|120610|120759.6|120559.6|120780.8|120610|120705|120551.3|64
1582895400000|2020-02-28 13:10:00|120756.7|120556.7|120754.1|120554.1|120756.7|120556.7|120754.1|120554.1|3
1582895700000|2020-02-28 13:15:00|120754.2|120554.2|120779.5|120579.5|120794.4|120659.2|120720|120554.2|70
1582896000000|2020-02-28 13:20:00|120762.9|120562.9|120774.9|120574.9|120774.9|120574.9|120761.7|120561.7|6
1582896300000|2020-02-28 13:25:00|120777.7|120577.7|120817|120617|120817|120617|120777.7|120577.7|9
1582896600000|2020-02-28 13:30:00|120810.8|120610.8|120786|120586|120840|120677.8|120736.3|120586|56
1582896900000|2020-02-28 13:35:00|120771.3|120571.3|120745.3|120545.3|120780|120624.4|120704.1|120545.3|35
1582897200000|2020-02-28 13:40:00|120748|120548|120791.8|120591.8|120811|120675|120712.1|120548|46
1582897500000|2020-02-28 13:45:00|120811.7|120611.7|120851.6|120651.6|120883.8|120733.4|120756.8|120592|23
1582897800000|2020-02-28 13:50:00|120843.5|120643.5|120855.8|120655.8|120859.9|120698.2|120788.3|120616.4|83
1582898100000|2020-02-28 13:55:00|120855.9|120655.9|120781.6|120581.6|120856.1|120703.8|120737.8|120573.7|124
1582898400000|2020-02-28 14:00:00|120783.2|120583.2|120760.9|120560.9|120783.2|120583.2|120753|120553|7
1582898700000|2020-02-28 14:05:00|120752.7|120552.7|120802.6|120602.6|120802.6|120602.6|120721.5|120521.5|20
1582899000000|2020-02-28 14:10:00|120804.6|120604.6|120856.4|120656.4|120862.6|120711.5|120759.3|120603.8|54
1582899300000|2020-02-28 14:15:00|120856.2|120656.2|120834.2|120634.2|120861.9|120661.9|120826.5|120626.5|37
1582899600000|2020-02-28 14:20:00|120833.7|120633.7|120866|120666|120866.6|120666.6|120826|120626|54
1582899900000|2020-02-28 14:25:00|120861.6|120661.6|120850|120650|120872.9|120718.1|120815.6|120637.9|29
1582900200000|2020-02-28 14:30:00|120843.5|120643.5|120787.9|120587.9|120844|120650.3|120740.2|120587.9|20
1582900500000|2020-02-28 14:35:00|120790.4|120590.4|120808.5|120608.5|120830.4|120634.7|120709.7|120552.7|31
1582900800000|2020-02-28 14:40:00|120821.8|120621.8|120815.5|120615.5|120856.7|120656.7|120803.5|120603.5|13
1582901100000|2020-02-28 14:45:00|120846.4|120646.4|120843.4|120643.4|120850.3|120650.3|120821.1|120621.1|30
1582901400000|2020-02-28 14:50:00|120840.8|120640.8|120835.1|120635.1|120863.7|120663.7|120830.3|120630.3|30
1582901700000|2020-02-28 14:55:00|120835.6|120635.6|120853.2|120753.2|120882.6|120753.4|120825.2|120635.6|28
1582902000000|2020-02-28 15:00:00|120885.7|120685.7|120871.6|120771.6|120934.1|120775.1|120871.6|120683.9|13
1582902300000|2020-02-28 15:05:00|120925.2|120725.2|120907|120707|120925.2|120725.2|120901.9|120701.9|8
1582902600000|2020-02-28 15:10:00|120902.2|120702.2|120898.9|120698.9|120909.2|120722.6|120815|120649.9|40
1582902900000|2020-02-28 15:15:00|120895.7|120695.7|120871.4|120671.4|120895.7|120695.7|120852.5|120652.5|21
1582903200000|2020-02-28 15:20:00|120862.4|120662.4|120852.7|120652.7|120880.1|120714.6|120814.6|120633.1|52
1582903500000|2020-02-28 15:25:00|120864.5|120664.5|120880.9|120680.9|120880.9|120680.9|120861.4|120661.4|27
1582903800000|2020-02-28 15:30:00|120897.3|120697.3|120963.3|120763.3|120964.9|120764.9|120897.3|120697.3|33
1582904100000|2020-02-28 15:35:00|120960.8|120760.8|120981.2|120781.2|121023.4|120868.5|120947.3|120747.3|45
1582904400000|2020-02-28 15:40:00|120987.5|120787.5|120994.2|120794.2|121015|120815|120987.5|120787.5|27
1582904700000|2020-02-28 15:45:00|120991.6|120791.6|121030|120830|121031.4|120831.4|120989.1|120789.1|35
1582905000000|2020-02-28 15:50:00|121030.5|120830.5|120984.3|120784.3|121031.4|120857.9|120938.4|120768.8|31
1582905300000|2020-02-28 15:55:00|120989.3|120789.3|120938.2|120738.2|120989.3|120789.3|120932.9|120732.9|8
1582905600000|2020-02-28 16:00:00|120942.8|120742.8|120980.3|120780.3|120991.6|120791.6|120942.8|120742.8|57
1582905900000|2020-02-28 16:05:00|120983.8|120783.8|121008|120808|121018.8|120818.8|120983.8|120783.8|17
1582906200000|2020-02-28 16:10:00|121003|120803|120970|120770|121003|120803|120970|120770|20
1582906500000|2020-02-28 16:15:00|120956.2|120756.2|120965.1|120765.1|120969|120769|120946|120746|12
1582906800000|2020-02-28 16:20:00|120945|120745|120910|120710|120945|120745|120900|120700|24
1582907100000|2020-02-28 16:25:00|120906.4|120706.4|120879.6|120679.6|120906.4|120706.4|120875|120675|19
1582907400000|2020-02-28 16:30:00|120880|120680|120845|120645|120896|120696|120845|120645|27
1582907700000|2020-02-28 16:35:00|120835|120635|120803.7|120603.7|120840|120691.4|120746.5|120556|69
1582908000000|2020-02-28 16:40:00|120798.7|120598.7|120539.9|120339.9|120798.7|120598.7|120539.9|120339.9|64
1582908300000|2020-02-28 16:45:00|120543.6|120343.6|120578|120378|120578|120435.6|120461.6|120261.6|43
1582908600000|2020-02-28 16:50:00|120570|120370|120570|120370|120584.8|120384.8|120570|120370|12
1582908900000|2020-02-28 16:55:00|120575.4|120375.4|120563.7|120363.7|120575.4|120401.1|120501.1|120318|17
1582909200000|2020-02-28 17:00:00|120558|120358|120550.3|120350.3|120565|120365|120538|120338|8
1582909500000|2020-02-28 17:05:00|120560.3|120360.3|120525.7|120325.7|120560.3|120376.1|120459.2|120278.1|14
1582909800000|2020-02-28 17:10:00|120532.9|120332.9|120573.7|120373.7|120573.7|120373.7|120532.9|120332.9|15
1582910100000|2020-02-28 17:15:00|120579.7|120379.7|120590|120390|120615.1|120415.1|120576.6|120376.6|20
1582910400000|2020-02-28 17:20:00|120578|120378|120590|120390|120590|120390|120578|120378|6
1582910700000|2020-02-28 17:25:00|120604.5|120404.5|120586|120386|120604.5|120404.5|120570|120370|15
1582911000000|2020-02-28 17:30:00|120580|120380|120600|120400|120600|120400|120571|120371|23
1582911300000|2020-02-28 17:35:00|120603.8|120403.8|120591.2|120391.2|120612.1|120412.1|120575.8|120375.8|24
1582911600000|2020-02-28 17:40:00|120593.4|120393.4|120613.4|120413.4|120613.4|120413.4|120593.4|120393.4|7
1582911900000|2020-02-28 17:45:00|120620.7|120420.7|120629|120429|120648.4|120448.4|120620.7|120420.7|24
1582912200000|2020-02-28 17:50:00|120628.4|120428.4|120612.3|120412.3|120628.4|120428.4|120600.9|120400.9|19
1582912500000|2020-02-28 17:55:00|120614.4|120414.4|120620|120420|120625|120425|120601.5|120401.5|9
1582912800000|2020-02-28 18:00:00|120625.5|120425.5|120635.5|120435.5|120635.5|120435.5|120625.5|120425.5|6
1582913100000|2020-02-28 18:05:00|120637.2|120437.2|120626.7|120426.7|120637.2|120437.2|120626.7|120426.7|5
1582913400000|2020-02-28 18:10:00|120631.7|120431.7|120661.7|120461.7|120661.7|120461.7|120631.7|120431.7|10
1582913700000|2020-02-28 18:15:00|120666.7|120466.7|120639.3|120439.3|120666.7|120466.7|120636.8|120436.8|12
1582914000000|2020-02-28 18:20:00|120641.1|120441.1|120645.2|120445.2|120645.2|120445.2|120641.1|120441.1|3
1582914300000|2020-02-28 18:25:00|120629.2|120429.2|120644.2|120444.2|120649.2|120449.2|120629.2|120429.2|15
1582914600000|2020-02-28 18:30:00|120649.2|120449.2|120654.2|120454.2|120654.2|120454.2|120649.2|120449.2|3
1582914900000|2020-02-28 18:35:00|120654.4|120454.4|120812.6|120612.6|120814.1|120614.1|120654.4|120454.4|63
1582915200000|2020-02-28 18:40:00|120812.9|120612.9|120777.2|120577.2|120812.9|120612.9|120774.2|120574.2|25
1582915500000|2020-02-28 18:45:00|120774.7|120574.7|120677.2|120477.2|120775|120575|120605|120405|50
1582915800000|2020-02-28 18:50:00|120681.4|120481.4|120721.7|120521.7|120722.4|120522.4|120675.1|120475.1|41
1582916100000|2020-02-28 18:55:00|120726.7|120526.7|120726.7|120526.7|120735.9|120535.9|120726.7|120526.7|5
1582916400000|2020-02-28 19:00:00|120730.7|120530.7|120730.7|120530.7|120735|120535|120730.6|120530.6|6
1582916700000|2020-02-28 19:05:00|120730.1|120530.1|120707.8|120507.8|120730.1|120530.1|120686.7|120486.7|16
1582917300000|2020-02-28 19:15:00|120708.3|120508.3|120710.3|120510.3|120710.3|120510.3|120708.3|120508.3|2
1582917600000|2020-02-28 19:20:00|120718.8|120518.8|120714.7|120514.7|120721.9|120521.9|120707.8|120507.8|8
1582917900000|2020-02-28 19:25:00|120720|120520|120730.6|120530.6|120743.7|120543.7|120714.7|120514.7|12
1582918200000|2020-02-28 19:30:00|120730|120530|120620.7|120420.7|120734.9|120534.9|120605|120405|75
1582918500000|2020-02-28 19:35:00|120620|120420|120535|120335|120634.6|120434.6|120505|120305|42
1582918800000|2020-02-28 19:40:00|120535.7|120335.7|120428|120228|120555|120355|120428|120228|25
1582919100000|2020-02-28 19:45:00|120419.7|120219.7|120413.3|120213.3|120473.3|120273.3|120350.6|120150.6|29
1582919400000|2020-02-28 19:50:00|120379.8|120179.8|120404.1|120204.1|120427.7|120227.7|120379.8|120179.8|17
1582919700000|2020-02-28 19:55:00|120413.5|120213.5|120395.5|120195.5|120452.1|120252.1|120395.5|120195.5|5
1582920000000|2020-02-28 20:00:00|120391.9|120191.9|120401.6|120201.6|120417.6|120217.6|120391.9|120191.9|5
1582920300000|2020-02-28 20:05:00|120428|120228|120425|120225|120454.5|120254.5|120378.7|120178.7|11
1582920600000|2020-02-28 20:10:00|120434.8|120234.8|120405.5|120205.5|120434.8|120234.8|120405.5|120205.5|22
1582920900000|2020-02-28 20:15:00|120377.3|120177.3|120339|120139|120377.3|120177.3|120319.3|120119.3|31
1582921200000|2020-02-28 20:20:00|120342.5|120142.5|120344.2|120144.2|120369.6|120169.6|120311.7|120111.7|39
1582921500000|2020-02-28 20:25:00|120342.2|120142.2|120353.6|120153.6|120363.1|120163.1|120331.3|120131.3|17
1582921800000|2020-02-28 20:30:00|120346.4|120146.4|120340.1|120140.1|120349|120149|120325|120125|24
1582922100000|2020-02-28 20:35:00|120332|120132|120110.1|119910.1|120332|120132|120110.1|119910.1|36
1582922400000|2020-02-28 20:40:00|120088.3|119888.3|120156|119956|120160|119960|120024|119824|87
1582922700000|2020-02-28 20:45:00|120168|119968|120205|120005|120220|120020|120168|119968|31
1582923000000|2020-02-28 20:50:00|120189.1|119989.1|120175|119975|120225|120025|120174.3|119974.3|23
1582923300000|2020-02-28 20:55:00|120183.2|119983.2|120153|119953|120226|120026|120132.6|119932.6|22
1582923600000|2020-02-28 21:00:00|120150.8|119950.8|120150.8|119950.8|120150.8|119950.8|120150.8|119950.8|1
1583114400000|2020-03-02 02:00:00|120302|120202|120200|120100|120365.2|120265.2|120190|120090|283
1583114700000|2020-03-02 02:05:00|120198.5|120098.5|120176.5|120076.5|120206.5|120106.5|120022.5|119922.5|489
1583115000000|2020-03-02 02:10:00|120175|120075|120056.2|119956.2|120180|120080|120056.2|119956.2|289
1583115300000|2020-03-02 02:15:00|120060.5|119960.5|120015|119915|120111|120011|120010.1|119910.1|281
1583115600000|2020-03-02 02:20:00|120022.9|119922.9|120076|119976|120078.5|119978.5|120004.6|119904.6|354
1583115900000|2020-03-02 02:25:00|120074|119974|119983.3|119883.3|120089|119989|119953.9|119853.9|317
1583116200000|2020-03-02 02:30:00|119984.6|119884.6|119893.3|119793.3|119984.6|119884.6|119814.6|119714.6|350
1583116500000|2020-03-02 02:35:00|119898|119798|119761|119661|119899.3|119799.3|119746.7|119646.7|318
1583116800000|2020-03-02 02:40:00|119762.5|119662.5|119711|119611|119766.6|119666.6|119690.3|119590.3|404
1583117100000|2020-03-02 02:45:00|119710.5|119610.5|119599.1|119499.1|119719|119619|119584.6|119484.6|383
1583117400000|2020-03-02 02:50:00|119598.1|119498.1|119699.3|119599.3|119702.8|119602.8|119587.2|119487.2|277
1583117700000|2020-03-02 02:55:00|119697.4|119597.4|119703.5|119603.5|119709.7|119609.7|119647.4|119547.4|263
1583118000000|2020-03-02 03:00:00|119699.5|119599.5|119708.3|119608.3|119708.3|119608.3|119636.5|119536.5|156
1583118300000|2020-03-02 03:05:00|119710.3|119610.3|119696|119596|119718.3|119618.3|119676.9|119576.9|142
1583118600000|2020-03-02 03:10:00|119699.5|119599.5|119694.1|119594.1|119707.9|119607.9|119661.8|119561.8|221
1583118900000|2020-03-02 03:15:00|119694.6|119594.6|119717|119617|119737.1|119637.1|119677.5|119577.5|184
1583119200000|2020-03-02 03:20:00|119720.9|119620.9|119685.8|119585.8|119735.8|119635.8|119662.5|119562.5|161
1583119500000|2020-03-02 03:25:00|119686.3|119586.3|119701.9|119601.9|119713.7|119613.7|119667.3|119567.3|117
1583119800000|2020-03-02 03:30:00|119706.5|119606.5|119732.8|119632.8|119746.9|119646.9|119706.5|119606.5|125
1583120100000|2020-03-02 03:35:00|119732.3|119632.3|119709.2|119609.2|119741.3|119641.3|119697.9|119597.9|169
1583120400000|2020-03-02 03:40:00|119708.5|119608.5|119707.8|119607.8|119719.2|119619.2|119698.7|119598.7|94
1583120700000|2020-03-02 03:45:00|119703.1|119603.1|119819.5|119719.5|119824|119724|119693.4|119593.4|244
1583121000000|2020-03-02 03:50:00|119820.5|119720.5|119840.8|119740.8|119865|119765|119815.7|119715.7|170
1583121300000|2020-03-02 03:55:00|119844.3|119744.3|119810.1|119710.1|119845|119745|119800|119700|177
1583121600000|2020-03-02 04:00:00|119810.3|119710.3|119879.9|119779.9|119907|119807|119810.1|119710.1|273
1583121900000|2020-03-02 04:05:00|119880.5|119780.5|119900.6|119800.6|119916.8|119816.8|119879.2|119779.2|199
1583122200000|2020-03-02 04:10:00|119900.1|119800.1|119825.3|119725.3|119908.8|119808.8|119822.8|119722.8|215
1583122500000|2020-03-02 04:15:00|119828.7|119728.7|119773.8|119673.8|119828.8|119728.8|119773.8|119673.8|165
1583122800000|2020-03-02 04:20:00|119769.2|119669.2|119761.9|119661.9|119769.2|119669.2|119727.5|119627.5|124
1583123100000|2020-03-02 04:25:00|119762.1|119662.1|119805.6|119705.6|119816.3|119716.3|119753.3|119653.3|175
1583123400000|2020-03-02 04:30:00|119802.8|119702.8|119854.3|119754.3|119856.8|119756.8|119792.8|119692.8|200
1583123700000|2020-03-02 04:35:00|119858.3|119758.3|119893.1|119793.1|119900.7|119800.7|119857.3|119757.3|133
1583124000000|2020-03-02 04:40:00|119887.3|119787.3|119852.2|119752.2|119887.3|119787.3|119831.8|119731.8|118
1583124300000|2020-03-02 04:45:00|119851.9|119751.9|119872.9|119772.9|119908.8|119808.8|119847.3|119747.3|158
1583124600000|2020-03-02 04:50:00|119873.4|119773.4|119765.1|119665.1|119873.4|119773.4|119765.1|119665.1|154
1583124900000|2020-03-02 04:55:00|119771|119671|119697.5|119597.5|119793.5|119693.5|119697.5|119597.5|221
1583125200000|2020-03-02 05:00:00|119698|119598|119723.5|119623.5|119723.5|119623.5|119667.8|119567.8|228
1583125500000|2020-03-02 05:05:00|119723.8|119623.8|119725.3|119625.3|119745.3|119645.3|119708.3|119608.3|120
1583125800000|2020-03-02 05:10:00|119726.8|119626.8|119713.8|119613.8|119729.3|119629.3|119668.6|119568.6|126
1583126100000|2020-03-02 05:15:00|119714.2|119614.2|119710.3|119610.3|119726.8|119626.8|119692.8|119592.8|87
1583126400000|2020-03-02 05:20:00|119713.7|119613.7|119696.2|119596.2|119719.1|119619.1|119690.4|119590.4|166
1583126700000|2020-03-02 05:25:00|119697.5|119597.5|119652.2|119552.2|119707.7|119607.7|119652.2|119552.2|151
1583127000000|2020-03-02 05:30:00|119653.1|119553.1|119689.7|119589.7|119693.9|119593.9|119625.9|119525.9|130
1583127300000|2020-03-02 05:35:00|119684.9|119584.9|119648.9|119548.9|119690.5|119590.5|119631.6|119531.6|72
1583127600000|2020-03-02 05:40:00|119645.8|119545.8|119648.4|119548.4|119664.1|119564.1|119639.6|119539.6|47
1583127900000|2020-03-02 05:45:00|119653.2|119553.2|119664.3|119564.3|119664.3|119564.3|119649|119549|50
1583128200000|2020-03-02 05:50:00|119662.8|119562.8|119626.6|119526.6|119667.3|119567.3|119610|119510|147
1583128500000|2020-03-02 05:55:00|119627.1|119527.1|119597.3|119497.3|119638.7|119538.7|119584|119484|149
1583128800000|2020-03-02 06:00:00|119598.8|119498.8|119521.3|119421.3|119609.1|119509.1|119521.3|119421.3|223
1583129100000|2020-03-02 06:05:00|119518.8|119418.8|119461.3|119361.3|119520.4|119420.4|119439.5|119339.5|312
1583129400000|2020-03-02 06:10:00|119465.6|119365.6|119443.5|119343.5|119496|119396|119439.3|119339.3|150
1583129700000|2020-03-02 06:15:00|119441|119341|119266.5|119166.5|119442|119342|119140|119040|373
1583130000000|2020-03-02 06:20:00|119261.1|119161.1|119301.9|119201.9|119325.1|119225.1|119261.1|119161.1|160
1583130300000|2020-03-02 06:25:00|119301.5|119201.5|119350.5|119250.5|119355.4|119255.4|119285|119185|224
1583130600000|2020-03-02 06:30:00|119346|119246|119470.7|119370.7|119486.4|119386.4|119346|119246|169
1583130900000|2020-03-02 06:35:00|119479.6|119379.6|119495.5|119395.5|119515|119415|119474.5|119374.5|112
1583131200000|2020-03-02 06:40:00|119494.8|119394.8|119441|119341|119494.8|119394.8|119428.5|119328.5|49
1583131500000|2020-03-02 06:45:00|119448|119348|119390|119290|119448|119348|119377.8|119277.8|46
1583131800000|2020-03-02 06:50:00|119389.5|119289.5|119357|119257|119404.4|119304.4|119351.5|119251.5|64
1583132100000|2020-03-02 06:55:00|119355.8|119255.8|119337.3|119237.3|119363.8|119263.8|119337.3|119237.3|46
1583132400000|2020-03-02 07:00:00|119342.9|119242.9|119306|119206|119346.9|119246.9|119301.2|119201.2|93
1583132700000|2020-03-02 07:05:00|119301.8|119201.8|119250|119150|119323.1|119205|119246|119117.6|39
1583133000000|2020-03-02 07:10:00|119251.3|119151.3|119290|119190|119295|119195|119250|119150|63
1583133300000|2020-03-02 07:15:00|119285|119185|119325|119225|119332.8|119232.8|119280|119180|46
1583133600000|2020-03-02 07:20:00|119337.5|119237.5|119212.2|119112.2|119338.8|119238.8|119205|119105|84
1583133900000|2020-03-02 07:25:00|119214.8|119114.8|119147.7|119047.7|119245.4|119120|119138.7|119008.5|54
1583134200000|2020-03-02 07:30:00|119146.2|119046.2|119047.3|118947.3|119146.2|119046.2|119038.4|118907.8|132
1583134500000|2020-03-02 07:35:00|119047.8|118947.8|119078.7|118978.7|119168.7|118979.9|119043.8|118915.2|99
1583134800000|2020-03-02 07:40:00|119167.1|118967.1|119066.2|118966.2|119217.6|119017.6|119066.2|118953.2|101
1583135100000|2020-03-02 07:45:00|119063.6|118963.6|119105.5|119005.5|119170.5|119010.3|119049.1|118949.1|78
1583135400000|2020-03-02 07:50:00|119104|119004|119184.1|118984.1|119189.2|119036.9|119067.7|118927.9|73
1583135700000|2020-03-02 07:55:00|119183.6|118983.6|119069|118969|119184.6|119034.7|119064.5|118940.1|51
1583136000000|2020-03-02 08:00:00|119070.5|118970.5|119077.1|118877.1|119105.7|118971.8|118998.1|118845.4|87
1583136300000|2020-03-02 08:05:00|119064|118864|119012.6|118812.6|119064|118926.1|118992.5|118812.6|30
1583136600000|2020-03-02 08:10:00|119030.1|118830.1|118937.8|118837.8|119032.9|118900.3|118937.8|118785.5|63
1583136900000|2020-03-02 08:15:00|118984|118784|118959.7|118859.7|118987.8|118863.3|118937.2|118784|55
1583137200000|2020-03-02 08:20:00|118956.8|118856.8|119001.9|118801.9|119001.9|118859.3|118938.5|118785.5|55
1583137500000|2020-03-02 08:25:00|119002|118802|118991.3|118891.3|119005.7|118891.3|118942.4|118802|56
1583137800000|2020-03-02 08:30:00|118997.7|118897.7|118948|118848|119060.5|118906.1|118941.6|118841.6|57
1583138100000|2020-03-02 08:35:00|118956.1|118856.1|118966.1|118866.1|119021.6|118878.4|118933.6|118816.9|38
1583138400000|2020-03-02 08:40:00|118964.2|118864.2|118943.5|118843.5|119004.4|118864.2|118943.5|118804.4|5
1583138700000|2020-03-02 08:45:00|118942.2|118842.2|118931.3|118831.3|118942.2|118842.2|118916.4|118816.4|22
1583139000000|2020-03-02 08:50:00|118928.8|118828.8|118965.5|118865.5|118967.9|118867.9|118886.4|118786.4|77
1583139300000|2020-03-02 08:55:00|118967.2|118867.2|119033.3|118933.3|119033.3|118933.3|118958.1|118858.1|49
1583139600000|2020-03-02 09:00:00|119029.4|118929.4|119029.4|118929.4|119116.3|118954.3|119025.9|118875.4|36
1583139900000|2020-03-02 09:05:00|119019.8|118919.8|119029.8|118929.8|119081.5|118930.5|119004.9|118881.5|33
1583140200000|2020-03-02 09:10:00|119034|118934|119016.2|118916.2|119039|118939|119002.3|118902.3|22
1583140500000|2020-03-02 09:15:00|119018.9|118918.9|119040.8|118940.8|119117|118976|119018.9|118881|59
1583140800000|2020-03-02 09:20:00|119035.4|118935.4|118995.2|118895.2|119092.7|118948.3|118995.2|118840|58
1583141100000|2020-03-02 09:25:00|118994|118894|118984|118884|119023.6|118923.6|118984|118884|31
1583141400000|2020-03-02 09:30:00|118972.5|118872.5|119094|118894|119109|118972.6|118968.5|118833.9|59
1583141700000|2020-03-02 09:35:00|119096.2|118896.2|119138.1|118938.1|119147|118987.9|119038.4|118870.9|30
1583142000000|2020-03-02 09:40:00|119089.9|118989.9|119123|119023|119135.1|119035.1|119088.1|118988.1|69
1583142300000|2020-03-02 09:45:00|119124.6|119024.6|119030.2|118930.2|119129.9|119029.9|119030.2|118930.2|59
1583142600000|2020-03-02 09:50:00|119027.6|118927.6|119048.8|118948.8|119103.7|118948.8|118969.2|118860.8|64
1583142900000|2020-03-02 09:55:00|119104.3|118904.3|119098.5|118898.5|119106|118946.8|119040.3|118874.1|55
1583143200000|2020-03-02 10:00:00|119091|118891|119071|118971|119109.2|118973.5|119060.7|118891|13
1583143500000|2020-03-02 10:05:00|119078.2|118978.2|119118.3|119018.3|119164.2|119021.3|119074.5|118943.3|43
1583143800000|2020-03-02 10:10:00|119105.8|119005.8|119187.2|118987.2|119187.9|119037.9|119096.9|118952.5|36
1583144100000|2020-03-02 10:15:00|119132.9|119032.9|119184.6|118984.6|119184.6|119032.9|119132.9|118975.6|13
1583144400000|2020-03-02 10:20:00|119179.5|118979.5|119287.1|119087.1|119290|119153.2|119126.6|118979.5|76
1583144700000|2020-03-02 10:25:00|119237.5|119137.5|119450.7|119250.7|119455.7|119255.7|119237.5|119137.5|50
1583145000000|2020-03-02 10:30:00|119451.9|119251.9|119421.5|119221.5|119462.7|119310.3|119381.5|119212|50
1583145300000|2020-03-02 10:35:00|119421|119221|119404.8|119204.8|119455|119305|119360|119195.5|37
1583145600000|2020-03-02 10:40:00|119410|119210|119408.7|119208.7|119411.2|119250.5|119339.5|119169|42
1583145900000|2020-03-02 10:45:00|119349.2|119249.2|119455.7|119255.7|119459.7|119280.7|119346.7|119204.2|60
1583146200000|2020-03-02 10:50:00|119454.7|119254.7|119451.2|119251.2|119461.7|119261.7|119446.2|119246.2|14
1583146500000|2020-03-02 10:55:00|119453.8|119253.8|119438.8|119238.8|119453.8|119253.8|119433|119233|14
1583146800000|2020-03-02 11:00:00|119413.8|119313.8|119526.6|119326.6|119532.9|119365.6|119413.8|119273.2|53
1583147100000|2020-03-02 11:05:00|119529.9|119329.9|119538.8|119338.8|119541.2|119341.2|119529.9|119329.9|9
1583147400000|2020-03-02 11:10:00|119535|119335|119533|119333|119543.8|119393.2|119434.1|119275.8|47
1583147700000|2020-03-02 11:15:00|119537.4|119337.4|119491.2|119291.2|119542.7|119391.6|119420.4|119258.5|47
1583148000000|2020-03-02 11:20:00|119481.4|119281.4|119519.9|119319.9|119519.9|119349.9|119438|119278.9|11
1583148300000|2020-03-02 11:25:00|119480.3|119380.3|119591.2|119391.2|119611.2|119456.3|119480.3|119335.3|57
1583148600000|2020-03-02 11:30:00|119556.3|119456.3|119616.6|119416.6|119641.5|119490.5|119532.3|119368.9|107
1583148900000|2020-03-02 11:35:00|119617.1|119417.1|119565.5|119365.5|119640.3|119470.8|119507.7|119365.5|82
1583149200000|2020-03-02 11:40:00|119513.3|119413.3|119534.4|119334.4|119538.3|119430|119475.4|119333.9|46
1583149500000|2020-03-02 11:45:00|119540|119340|119518.3|119318.3|119540|119340|119518.3|119318.3|38
1583149800000|2020-03-02 11:50:00|119525.1|119325.1|119470|119370|119533.3|119375.1|119470|119325.1|10
1583150100000|2020-03-02 11:55:00|119478.3|119378.3|119513.8|119413.8|119513.8|119413.8|119478.2|119378.2|11
1583150400000|2020-03-02 12:00:00|119565.1|119365.1|119525|119325|119565.1|119365.1|119512.5|119312.5|31
1583150700000|2020-03-02 12:05:00|119523.6|119323.6|119468.4|119268.4|119525|119357.4|119457.4|119268.4|17
1583151000000|2020-03-02 12:10:00|119468|119268|119468|119268|119468|119268|119468|119268|1
1583151300000|2020-03-02 12:15:00|119463.5|119263.5|119435|119235|119463.5|119263.5|119435|119235|3
1583151600000|2020-03-02 12:20:00|119435.4|119235.4|119462.4|119262.4|119472.8|119311.4|119411.4|119235.4|9
1583151900000|2020-03-02 12:25:00|119460|119260|119360.7|119160.7|119461.2|119300.4|119332.9|119160.7|41
1583152200000|2020-03-02 12:30:00|119378.5|119178.5|119385.8|119185.8|119389.7|119189.7|119375.2|119175.2|9
1583152500000|2020-03-02 12:35:00|119400.2|119200.2|119402.1|119202.1|119402.1|119202.1|119389.7|119189.7|5
1583152800000|2020-03-02 12:40:00|119409.1|119209.1|119336.5|119136.5|119409.1|119216.7|119271.2|119119.4|15
1583153100000|2020-03-02 12:45:00|119341.1|119141.1|119233.2|119133.2|119341.6|119188.8|119233.2|119099.6|22
1583153400000|2020-03-02 12:50:00|119296.9|119096.9|119299.4|119099.4|119309.6|119109.6|119296.9|119096.9|10
1583153700000|2020-03-02 12:55:00|119304.6|119104.6|119250.6|119050.6|119312.7|119112.7|119246.7|119046.7|25
1583154000000|2020-03-02 13:00:00|119240.7|119040.7|119264.7|119064.7|119264.7|119064.7|119240.7|119040.7|3
1583154600000|2020-03-02 13:10:00|119257.3|119057.3|119207.7|119107.7|119261.7|119111|119207.7|119051.5|5
1583155200000|2020-03-02 13:20:00|119208.4|119108.4|119247.7|119047.7|119248.4|119109|119206.4|119047.7|6
1583155500000|2020-03-02 13:25:00|119248.1|119048.1|119268.6|119068.6|119278.7|119112.3|119211.1|119048.1|7
1583155800000|2020-03-02 13:30:00|119276.8|119076.8|119210.5|119110.5|119285.9|119121.6|119210.5|119070.6|11
1583156100000|2020-03-02 13:35:00|119211.3|119111.3|119258.6|119058.6|119258.6|119113.6|119211.3|119058.6|3
1583156400000|2020-03-02 13:40:00|119254.5|119054.5|119279.7|119079.7|119285.9|119127.6|119227.6|119034.8|21
1583156700000|2020-03-02 13:45:00|119279.8|119079.8|119252.1|119052.1|119286.2|119122.1|119211.1|119045.4|68
1583157000000|2020-03-02 13:50:00|119240.1|119040.1|119242.6|119042.6|119242.6|119042.6|119240.1|119040.1|2
1583157300000|2020-03-02 13:55:00|119252.5|119052.5|119209.5|119109.5|119269.1|119130.2|119204.3|119043.1|27
1583157600000|2020-03-02 14:00:00|119207.6|119107.6|119207.2|119107.2|119212.9|119112.9|119206.3|119106.3|13
1583157900000|2020-03-02 14:05:00|119206.3|119106.3|119181.3|119081.3|119206.3|119106.3|119165.4|119065.4|12
1583158200000|2020-03-02 14:10:00|119185|119085|119206.4|119106.4|119224|119124|119185|119085|20
1583158500000|2020-03-02 14:15:00|119205.5|119105.5|119215|119115|119222.1|119122.1|119199.4|119099.4|15
1583158800000|2020-03-02 14:20:00|119210.8|119110.8|119207.2|119107.2|119211|119111|119201|119101|10
1583159100000|2020-03-02 14:25:00|119216.2|119116.2|119165|119065|119218.2|119118.2|119165|119065|19
1583159400000|2020-03-02 14:30:00|119124.5|119024.5|119104.7|119004.7|119149.5|119035.5|119044.5|118913.6|45
1583159700000|2020-03-02 14:35:00|119106.7|119006.7|119125.3|119025.3|119180.5|119034.4|119077.3|118961.2|45
1583160000000|2020-03-02 14:40:00|119139.8|119039.8|119215.8|119015.8|119220.3|119066.2|119125|119015.8|40
1583160300000|2020-03-02 14:45:00|119163.2|119063.2|119163.2|119063.2|119204.8|119064.2|119140.9|119004.8|10
1583160600000|2020-03-02 14:50:00|119163.7|119063.7|119140.7|119040.7|119169.5|119069.5|119140.7|119040.7|12
1583160900000|2020-03-02 14:55:00|119145|119045|119150|119050|119155.3|119055.3|119120.8|119020.8|15
1583161200000|2020-03-02 15:00:00|119165|119065|119192.2|119092.2|119192.2|119092.2|119158.3|119058.3|27
1583161500000|2020-03-02 15:05:00|119204.9|119104.9|119262.6|119162.6|119271|119171|119203.7|119103.7|35
1583161800000|2020-03-02 15:10:00|119268.3|119168.3|119265.9|119165.9|119299.9|119199.9|119257.5|119157.5|29
1583162100000|2020-03-02 15:15:00|119257.5|119157.5|119247.4|119147.4|119300|119157.6|119247.1|119097.5|13
1583162400000|2020-03-02 15:20:00|119249.8|119149.8|119272.2|119172.2|119305.6|119205.6|119249.8|119149.8|38
1583162700000|2020-03-02 15:25:00|119279.4|119179.4|119288.8|119188.8|119311.2|119211.2|119279.4|119179.4|9
1583163000000|2020-03-02 15:30:00|119284.1|119184.1|119293.3|119193.3|119293.3|119193.3|119278.3|119178.3|8
1583163300000|2020-03-02 15:35:00|119302.3|119202.3|119290.8|119190.8|119324.5|119224.5|119286.8|119186.8|10
1583163600000|2020-03-02 15:40:00|119282|119182|119282.6|119182.6|119293.9|119193.9|119271.4|119171.4|16
1583163900000|2020-03-02 15:45:00|119277.8|119177.8|119266.2|119166.2|119282.6|119182.6|119249.8|119149.8|29
1583164200000|2020-03-02 15:50:00|119259.3|119159.3|119261.2|119161.2|119267.3|119167.3|119256.6|119156.6|6
1583164500000|2020-03-02 15:55:00|119256.8|119156.8|119251.1|119151.1|119256.8|119156.8|119240.8|119140.8|7
1583164800000|2020-03-02 16:00:00|119254.1|119154.1|119243.3|119143.3|119261|119161|119243.3|119143.3|12
1583165100000|2020-03-02 16:05:00|119245.5|119145.5|119214.8|119114.8|119250.5|119150.5|119209.9|119109.9|20
1583165400000|2020-03-02 16:10:00|119213.9|119113.9|119103.7|119003.7|119225|119113.9|119091.9|118943.9|28
1583165700000|2020-03-02 16:15:00|119103.2|119003.2|119105.5|119005.5|119105.5|119005.5|119102.1|119002.1|3
1583166000000|2020-03-02 16:20:00|119112.4|119012.4|119167.3|119067.3|119168.2|119068.2|119107.8|119007.8|54
1583166300000|2020-03-02 16:25:00|119176.4|119076.4|119204.9|119104.9|119204.9|119104.9|119176.4|119076.4|11
1583166600000|2020-03-02 16:30:00|119215|119115|119176.6|119076.6|119215|119115|119176.6|119076.6|14
1583166900000|2020-03-02 16:35:00|119180.6|119080.6|119169.6|119069.6|119204.4|119104.4|119156.3|119056.3|139
1583167200000|2020-03-02 16:40:00|119176.5|119076.5|119192.2|119092.2|119212.4|119112.4|119176.5|119076.5|11
1583167500000|2020-03-02 16:45:00|119196.9|119096.9|119175.2|119075.2|119202.2|119102.2|119129.3|119029.3|20
1583167800000|2020-03-02 16:50:00|119168.5|119068.5|119169.7|119069.7|119179.1|119079.1|119150.4|119050.4|5
1583168100000|2020-03-02 16:55:00|119149.6|119049.6|119131.8|119031.8|119159|119059|119121.5|119021.5|16
1583168400000|2020-03-02 17:00:00|119132.9|119032.9|119138.7|119038.7|119163.3|119063.3|119132.9|119032.9|44
1583168700000|2020-03-02 17:05:00|119151.7|119051.7|119125.3|119025.3|119151.7|119051.7|119095.1|118995.1|26
1583169000000|2020-03-02 17:10:00|119109.7|119009.7|119165|118965|119165|119030.1|119109.2|118965|17
1583169300000|2020-03-02 17:15:00|119167.5|118967.5|119135.3|119035.3|119200.4|119055.7|119129.3|118967.5|18
1583169600000|2020-03-02 17:20:00|119139.2|119039.2|119169.4|119069.4|119183.7|119083.7|119139.2|119039.2|15
1583169900000|2020-03-02 17:25:00|119164.6|119064.6|119180.4|119080.4|119180.4|119080.4|119164.6|119064.6|3
1583170200000|2020-03-02 17:30:00|119167.3|119067.3|119154|119054|119167.3|119067.3|119154|119054|3
1583170500000|2020-03-02 17:35:00|119131.9|119031.9|119135.8|119035.8|119135.8|119035.8|119131.9|119031.9|2
1583170800000|2020-03-02 17:40:00|119139.3|119039.3|119141|119041|119166.3|119066.3|119130.7|119030.7|16
1583171100000|2020-03-02 17:45:00|119166.8|119066.8|119147|119047|119166.8|119066.8|119115.5|119015.5|10
1583171400000|2020-03-02 17:50:00|119152.2|119052.2|119147|119047|119152.2|119052.2|119147|119047|2
1583171700000|2020-03-02 17:55:00|119137.4|119037.4|119126.5|119026.5|119137.4|119037.4|119116.8|119016.8|7
1583172000000|2020-03-02 18:00:00|119116.3|119016.3|119125.5|119025.5|119125.5|119025.5|119116.3|119016.3|2
1583172300000|2020-03-02 18:05:00|119131.5|119031.5|119131.5|119031.5|119136.3|119036.3|119131.5|119031.5|3
1583172600000|2020-03-02 18:10:00|119116.8|119016.8|119088.2|118988.2|119116.8|119016.8|119088|118988|11
1583173500000|2020-03-02 18:25:00|119127.3|118927.3|119042.9|118942.9|119127.3|118957.8|119033.5|118927.3|10
1583173800000|2020-03-02 18:30:00|119047.9|118947.9|119022.9|118922.9|119052.9|118952.9|119022.9|118922.9|4
1583174100000|2020-03-02 18:35:00|119011.4|118911.4|118994.3|118894.3|119011.4|118911.4|118973.5|118873.5|10
1583174400000|2020-03-02 18:40:00|118990.5|118890.5|119051.2|118851.2|119051.2|118915.9|118956.5|118794.5|36
1583174700000|2020-03-02 18:45:00|119009.1|118909.1|119009.1|118909.1|119009.1|118909.1|119009.1|118909.1|1
1583175000000|2020-03-02 18:50:00|119000.3|118900.3|119000.2|118900.2|119010.9|118910.9|119000.2|118900.2|3
1583175300000|2020-03-02 18:55:00|118995|118895|118990.6|118890.6|118995|118895|118980.6|118880.6|4
1583175600000|2020-03-02 19:00:00|118979.2|118879.2|118979.2|118879.2|118979.2|118879.2|118979.2|118879.2|1
1583175900000|2020-03-02 19:05:00|118973.8|118873.8|118973.8|118873.8|118973.8|118873.8|118973.8|118873.8|1
1583176200000|2020-03-02 19:10:00|118969|118869|118969|118869|118969|118869|118969|118869|1
1583176500000|2020-03-02 19:15:00|118965.5|118865.5|119005.8|118905.8|119005.8|118905.8|118965.5|118865.5|9
1583177100000|2020-03-02 19:25:00|119011.7|118911.7|119030.8|118930.8|119030.8|118930.8|119011.7|118911.7|3
1583177400000|2020-03-02 19:30:00|119023.6|118923.6|119075.5|118875.5|119075.5|118930.8|119023.6|118875.5|5
1583177700000|2020-03-02 19:35:00|119080.5|118880.5|119095.5|118895.5|119095.5|118895.5|119080.5|118880.5|7
1583178000000|2020-03-02 19:40:00|119100.5|118900.5|119100.5|118900.5|119100.5|118900.5|119100.5|118900.5|1
1583178300000|2020-03-02 19:45:00|119060.5|118960.5|119098.2|118998.2|119174.3|119031|119060.5|118923.4|29
1583178600000|2020-03-02 19:50:00|119112.9|119012.9|119115.1|119015.1|119115.1|119015.1|119105.2|119005.2|7
1583178900000|2020-03-02 19:55:00|119104.8|119004.8|119189.9|118989.9|119189.9|119024.9|119104.8|118989.9|7
1583179200000|2020-03-02 20:00:00|119191.9|118991.9|119188.3|118988.3|119203.3|119003.3|119186.1|118986.1|22
1583179500000|2020-03-02 20:05:00|119185.5|118985.5|119180.5|118980.5|119196.7|118996.7|119170.5|118970.5|18
1583179800000|2020-03-02 20:10:00|119135.5|119035.5|119130.5|119030.5|119135.5|119035.5|119130.1|119030.1|8
1583180100000|2020-03-02 20:15:00|119135.5|119035.5|119137.5|118937.5|119173.8|119035.5|119124.5|118924.5|11
1583180400000|2020-03-02 20:20:00|119135.5|118935.5|119140.5|118940.5|119140.5|118940.5|119123.8|118923.8|11
1583181000000|2020-03-02 20:30:00|119135.5|118935.5|119135.5|118935.5|119135.5|118935.5|119135.5|118935.5|1
1583181300000|2020-03-02 20:35:00|119125.5|118925.5|119135.5|118935.5|119140.5|118940.5|119125.5|118925.5|4
1583181600000|2020-03-02 20:40:00|119125.3|118925.3|119120.8|118920.8|119125.3|118925.3|119115.3|118915.3|11
1583181900000|2020-03-02 20:45:00|119120.3|118920.3|119125.5|118925.5|119125.5|118925.5|119115|118915|7
1583182500000|2020-03-02 20:55:00|119076.5|118976.5|119046.7|118946.7|119085.5|118985.5|119046.7|118946.7|19
1583200800000|2020-03-03 02:00:00|119139.8|119039.8|119150|119050|119173.2|119073.2|119115.7|119015.7|174
1583201100000|2020-03-03 02:05:00|119149.5|119049.5|119063.6|118963.6|119150|119050|119040|118940|278
1583201400000|2020-03-03 02:10:00|119072|118972|119120.3|119020.3|119164.9|119064.9|119065.5|118965.5|171
1583201700000|2020-03-03 02:15:00|119118.1|119018.1|119138.7|119038.7|119138.7|119038.7|119080.2|118980.2|165
1583202000000|2020-03-03 02:20:00|119133.5|119033.5|119147.5|119047.5|119171.3|119071.3|119123.3|119023.3|164
1583202300000|2020-03-03 02:25:00|119148|119048|119113.5|119013.5|119170.6|119070.6|119105.1|119005.1|214
1583202600000|2020-03-03 02:30:00|119115|119015|119056.1|118956.1|119115|119015|119031.6|118931.6|227
1583202900000|2020-03-03 02:35:00|119051.5|118951.5|119052.1|118952.1|119079.5|118979.5|119034|118934|183
1583203200000|2020-03-03 02:40:00|119057.2|118957.2|119089.5|118989.5|119109.3|119009.3|119051.2|118951.2|185
1583203500000|2020-03-03 02:45:00|119087|118987|119049|118949|119102.5|119002.5|119025.8|118925.8|189
1583203800000|2020-03-03 02:50:00|119049.7|118949.7|119024.2|118924.2|119050|118950|118962.4|118862.4|159
1583204100000|2020-03-03 02:55:00|119021.1|118921.1|119022.6|118922.6|119047.5|118947.5|119011.8|118911.8|174
1583204400000|2020-03-03 03:00:00|119030.3|118930.3|119027.3|118927.3|119052.3|118952.3|118994.1|118894.1|138
1583204700000|2020-03-03 03:05:00|119025.4|118925.4|119056.8|118956.8|119059.8|118959.8|119012.5|118912.5|108
1583205000000|2020-03-03 03:10:00|119055.8|118955.8|119086.1|118986.1|119092.8|118992.8|119048.2|118948.2|94
1583205300000|2020-03-03 03:15:00|119081.3|118981.3|119119|119019|119120.5|119020.5|119071.3|118971.3|117
1583205600000|2020-03-03 03:20:00|119116|119016|119129.5|119029.5|119133.5|119033.5|119091.4|118991.4|185
1583205900000|2020-03-03 03:25:00|119128.5|119028.5|119121.9|119021.9|119131.8|119031.8|119102.5|119002.5|182
1583206200000|2020-03-03 03:30:00|119126.6|119026.6|119074|118974|119133.8|119033.8|119051.3|118951.3|428
1583206500000|2020-03-03 03:35:00|119075|118975|119077.7|118977.7|119116.5|119016.5|119063.1|118963.1|200
1583206800000|2020-03-03 03:40:00|119070|118970|119038|118938|119075|118975|119032.8|118932.8|213
1583207100000|2020-03-03 03:45:00|119042.9|118942.9|119029.4|118929.4|119055|118955|119008|118908|177
1583207400000|2020-03-03 03:50:00|119025.3|118925.3|119051.2|118951.2|119061.1|118961.1|118991.5|118891.5|130
1583207700000|2020-03-03 03:55:00|119048.7|118948.7|119040.9|118940.9|119069.5|118969.5|119040.9|118940.9|97
1583208000000|2020-03-03 04:00:00|119041.4|118941.4|119071|118971|119071|118971|119022.6|118922.6|186
1583208300000|2020-03-03 04:05:00|119073.5|118973.5|119076.4|118976.4|119091.5|118991.5|119066.5|118966.5|150
1583208600000|2020-03-03 04:10:00|119077.4|118977.4|119072.8|118972.8|119082.5|118982.5|119058.4|118958.4|139
1583208900000|2020-03-03 04:15:00|119073.6|118973.6|119078.5|118978.5|119094.3|118994.3|119073.6|118973.6|83
1583209200000|2020-03-03 04:20:00|119079.7|118979.7|119149|119049|119164.5|119064.5|119078.5|118978.5|233
1583209500000|2020-03-03 04:25:00|119151.9|119051.9|119189.5|119089.5|119201.5|119101.5|119150.5|119050.5|168
1583209800000|2020-03-03 04:30:00|119187.5|119087.5|119194.3|119094.3|119199.5|119099.5|119177.5|119077.5|103
1583210100000|2020-03-03 04:35:00|119192.8|119092.8|119248.8|119148.8|119248.8|119148.8|119163.3|119063.3|192
1583210400000|2020-03-03 04:40:00|119244|119144|119228.3|119128.3|119262.8|119162.8|119217.8|119117.8|196
1583210700000|2020-03-03 04:45:00|119227.8|119127.8|119253.5|119153.5|119253.5|119153.5|119226.3|119126.3|55
1583211000000|2020-03-03 04:50:00|119256.8|119156.8|119215|119115|119256.8|119156.8|119207.8|119107.8|157
1583211300000|2020-03-03 04:55:00|119215.5|119115.5|119287.5|119187.5|119317.5|119217.5|119205.6|119105.6|150
1583211600000|2020-03-03 05:00:00|119289.7|119189.7|119232|119132|119292|119192|119222.6|119122.6|188
1583211900000|2020-03-03 05:05:00|119234.9|119134.9|119281.3|119181.3|119300.8|119200.8|119234.9|119134.9|103
1583212200000|2020-03-03 05:10:00|119278.8|119178.8|119258.8|119158.8|119289.3|119189.3|119254.3|119154.3|146
1583212500000|2020-03-03 05:15:00|119257.8|119157.8|119222.8|119122.8|119258.8|119158.8|119207.5|119107.5|117
1583212800000|2020-03-03 05:20:00|119224.3|119124.3|119253.3|119153.3|119258.8|119158.8|119222.8|119122.8|137
1583213100000|2020-03-03 05:25:00|119255.7|119155.7|119229.9|119129.9|119258.2|119158.2|119216.1|119116.1|74
1583213400000|2020-03-03 05:30:00|119231.3|119131.3|119239.4|119139.4|119260|119160|119209.9|119109.9|140
1583213700000|2020-03-03 05:35:00|119243.9|119143.9|119229.2|119129.2|119245.5|119145.5|119204.8|119104.8|125
1583214000000|2020-03-03 05:40:00|119229.4|119129.4|119215.6|119115.6|119229.4|119129.4|119181.1|119081.1|162
1583214300000|2020-03-03 05:45:00|119214.6|119114.6|119262.4|119162.4|119308.5|119208.5|119214.6|119114.6|152
1583214600000|2020-03-03 05:50:00|119262.6|119162.6|119269|119169|119289.5|119189.5|119248.5|119148.5|201
1583214900000|2020-03-03 05:55:00|119268|119168|119349.5|119249.5|119358|119258|119253.5|119153.5|222
1583215200000|2020-03-03 06:00:00|119351.5|119251.5|119401.2|119301.2|119403.9|119303.9|119333.5|119233.5|248
1583215500000|2020-03-03 06:05:00|119399.8|119299.8|119478.1|119378.1|119484.8|119384.8|119397.4|119297.4|233
1583215800000|2020-03-03 06:10:00|119480.3|119380.3|119466.8|119366.8|119528.5|119428.5|119465|119365|247
1583216100000|2020-03-03 06:15:00|119467.4|119367.4|119509.5|119409.5|119539.5|119439.5|119467.4|119367.4|264
1583216400000|2020-03-03 06:20:00|119511|119411|119477|119377|119518|119418|119468|119368|167
1583216700000|2020-03-03 06:25:00|119478.5|119378.5|119480.6|119380.6|119487.5|119387.5|119446.5|119346.5|173
1583217000000|2020-03-03 06:30:00|119485.4|119385.4|119489.1|119389.1|119495|119395|119468.7|119368.7|56
1583217300000|2020-03-03 06:35:00|119489.8|119389.8|119495.3|119395.3|119518.9|119418.9|119487.8|119387.8|33
1583217600000|2020-03-03 06:40:00|119492.3|119392.3|119506.8|119406.8|119510.4|119410.4|119431.5|119331.5|82
1583217900000|2020-03-03 06:45:00|119509.3|119409.3|119492.3|119392.3|119510.5|119410.5|119480.8|119380.8|51
1583218200000|2020-03-03 06:50:00|119493.3|119393.3|119508|119408|119508|119408|119492.8|119392.8|17
1583218500000|2020-03-03 06:55:00|119500.5|119400.5|119457.7|119357.7|119500.5|119400.5|119450.7|119350.7|65
1583218800000|2020-03-03 07:00:00|119453.5|119353.5|119410|119310|119453.5|119353.5|119390|119290|76
1583219100000|2020-03-03 07:05:00|119410.3|119310.3|119427.4|119327.4|119465.3|119365.3|119398.3|119298.3|69
1583219400000|2020-03-03 07:10:00|119426.7|119326.7|119429.8|119329.8|119430.3|119330.3|119425|119325|25
1583219700000|2020-03-03 07:15:00|119429.3|119329.3|119495.1|119395.1|119495.1|119395.1|119427.6|119327.6|42
1583220000000|2020-03-03 07:20:00|119497.8|119397.8|119517.7|119417.7|119544.5|119444.5|119482|119382|38
1583220300000|2020-03-03 07:25:00|119519.6|119419.6|119575|119475|119575|119475|119509.4|119409.4|78
1583220600000|2020-03-03 07:30:00|119574.8|119474.8|119605.8|119505.8|119610|119510|119569|119469|56
1583220900000|2020-03-03 07:35:00|119605|119505|119571.8|119471.8|119645.5|119545.5|119566.8|119466.8|61
1583221200000|2020-03-03 07:40:00|119575.5|119475.5|119510.7|119410.7|119587.5|119487.5|119510.7|119410.7|65
1583221500000|2020-03-03 07:45:00|119516.7|119416.7|119509.7|119409.7|119523.9|119423.9|119503.2|119403.2|24
1583221800000|2020-03-03 07:50:00|119509.2|119409.2|119315.3|119215.3|119509.7|119409.7|119305.7|119205.7|187
1583222100000|2020-03-03 07:55:00|119318|119218|119420.1|119320.1|119420.1|119320.1|119297.8|119197.8|172
1583222400000|2020-03-03 08:00:00|119414.4|119314.4|119421.8|119321.8|119437.6|119337.6|119396.9|119296.9|55
1583222700000|2020-03-03 08:05:00|119428.2|119328.2|119404.7|119304.7|119428.2|119328.2|119398|119298|21
1583223000000|2020-03-03 08:10:00|119405.2|119305.2|119341.4|119241.4|119406|119306|119314.4|119214.4|54
1583223300000|2020-03-03 08:15:00|119326.5|119226.5|119319.8|119219.8|119343.2|119243.2|119318.5|119218.5|23
1583223600000|2020-03-03 08:20:00|119323.4|119223.4|119286.9|119186.9|119323.9|119223.9|119237.1|119137.1|79
1583223900000|2020-03-03 08:25:00|119289|119189|119309.5|119209.5|119331.9|119231.9|119289|119189|25
1583224200000|2020-03-03 08:30:00|119310|119210|119335.1|119235.1|119341.1|119241.1|119305.5|119205.5|89
1583224500000|2020-03-03 08:35:00|119334.6|119234.6|119317.5|119217.5|119346.4|119246.4|119312.2|119212.2|38
1583224800000|2020-03-03 08:40:00|119317.6|119217.6|119320.7|119220.7|119326.7|119226.7|119317.5|119217.5|33
1583225100000|2020-03-03 08:45:00|119319.2|119219.2|119325.2|119225.2|119325.2|119225.2|119311.9|119211.9|17
1583225400000|2020-03-03 08:50:00|119322.7|119222.7|119339.6|119239.6|119347.9|119247.9|119317.3|119217.3|20
1583225700000|2020-03-03 08:55:00|119343.7|119243.7|119312.8|119212.8|119354.3|119254.3|119302.1|119202.1|48
1583226000000|2020-03-03 09:00:00|119311.4|119211.4|119337.1|119237.1|119352|119252|119302.1|119202.1|47
1583226300000|2020-03-03 09:05:00|119337.4|119237.4|119349.5|119249.5|119349.5|119249.5|119322.5|119222.5|16
1583226600000|2020-03-03 09:10:00|119348.2|119248.2|119329.8|119229.8|119348.2|119248.2|119326.8|119226.8|13
1583226900000|2020-03-03 09:15:00|119326.8|119226.8|119326.5|119226.5|119336.3|119236.3|119323.2|119223.2|19
1583227200000|2020-03-03 09:20:00|119329.9|119229.9|119336.4|119236.4|119337.4|119237.4|119326.3|119226.3|33
1583227500000|2020-03-03 09:25:00|119337.4|119237.4|119324.9|119224.9|119346.9|119246.9|119322.6|119222.6|30
1583227800000|2020-03-03 09:30:00|119326|119226|119320.4|119220.4|119329.8|119229.8|119294.6|119194.6|78
1583228100000|2020-03-03 09:35:00|119319.4|119219.4|119315.3|119215.3|119330.7|119230.7|119303.4|119203.4|41
1583228400000|2020-03-03 09:40:00|119314.8|119214.8|119257.3|119157.3|119314.8|119214.8|119254.5|119154.5|61
1583228700000|2020-03-03 09:45:00|119252.6|119152.6|119258.5|119158.5|119262.3|119162.3|119252.6|119152.6|33
1583229000000|2020-03-03 09:50:00|119257.6|119157.6|119293.8|119193.8|119294|119194|119257.6|119157.6|30
1583229300000|2020-03-03 09:55:00|119292.3|119192.3|119276.8|119176.8|119292.3|119192.3|119254.1|119154.1|24
1583229600000|2020-03-03 10:00:00|119275.8|119175.8|119278.5|119178.5|119289.1|119189.1|119275.8|119175.8|14
1583229900000|2020-03-03 10:05:00|119271.8|119171.8|119230.1|119130.1|119271.8|119171.8|119229.6|119129.6|15
1583230200000|2020-03-03 10:10:00|119232.6|119132.6|119230|119130|119239.5|119139.5|119230|119130|9
1583230500000|2020-03-03 10:15:00|119233.2|119133.2|119237.8|119137.8|119237.8|119137.8|119209.4|119109.4|59
1583230800000|2020-03-03 10:20:00|119240.1|119140.1|119226|119126|119244.6|119144.6|119214.1|119114.1|30
1583231100000|2020-03-03 10:25:00|119223.5|119123.5|119233|119133|119258.2|119158.2|119198.2|119098.2|29
1583231400000|2020-03-03 10:30:00|119228.4|119128.4|119242.5|119142.5|119247.3|119147.3|119222.3|119122.3|18
1583231700000|2020-03-03 10:35:00|119238.9|119138.9|119207.9|119107.9|119238.9|119138.9|119194.4|119094.4|31
1583232000000|2020-03-03 10:40:00|119226.1|119126.1|119242.9|119142.9|119248.5|119148.5|119218|119118|13
1583232300000|2020-03-03 10:45:00|119248.5|119148.5|119258.2|119158.2|119258.2|119158.2|119248.5|119148.5|3
1583232600000|2020-03-03 10:50:00|119254.7|119154.7|119254.7|119154.7|119254.7|119154.7|119254.7|119154.7|1
1583232900000|2020-03-03 10:55:00|119251.9|119151.9|119260|119160|119261.5|119161.5|119251.9|119151.9|4
1583233200000|2020-03-03 11:00:00|119261.5|119161.5|119260.1|119160.1|119264.7|119164.7|119244.6|119144.6|18
1583233500000|2020-03-03 11:05:00|119262.6|119162.6|119271.9|119171.9|119285|119185|119262.6|119162.6|15
1583233800000|2020-03-03 11:10:00|119277.2|119177.2|119277.2|119177.2|119277.2|119177.2|119277.2|119177.2|1
1583234100000|2020-03-03 11:15:00|119277.7|119177.7|119274.6|119174.6|119282.9|119182.9|119274.6|119174.6|15
1583234400000|2020-03-03 11:20:00|119275.6|119175.6|119291.8|119191.8|119298.8|119198.8|119275.6|119175.6|21
1583234700000|2020-03-03 11:25:00|119291.3|119191.3|119300.8|119200.8|119309.4|119209.4|119279.9|119179.9|11
1583235000000|2020-03-03 11:30:00|119297.5|119197.5|119289.8|119189.8|119297.5|119197.5|119289.8|119189.8|4
1583235300000|2020-03-03 11:35:00|119299|119199|119295.4|119195.4|119311.4|119211.4|119295.4|119195.4|7
1583235600000|2020-03-03 11:40:00|119350.4|119250.4|119352.3|119252.3|119352.3|119252.3|119340.4|119240.4|12
1583235900000|2020-03-03 11:45:00|119360.3|119260.3|119343.2|119243.2|119360.8|119260.8|119343.2|119243.2|14
1583236200000|2020-03-03 11:50:00|119340.1|119240.1|119337.8|119237.8|119340.1|119240.1|119327.5|119227.5|6
1583236500000|2020-03-03 11:55:00|119340.3|119240.3|119340.2|119240.2|119341.5|119241.5|119314.5|119214.5|10
1583236800000|2020-03-03 12:00:00|119345|119245|119346.5|119246.5|119346.5|119246.5|119340.2|119240.2|6
1583237100000|2020-03-03 12:05:00|119349|119249|119350|119250|119350|119250|119349|119249|2
1583237400000|2020-03-03 12:10:00|119348.9|119248.9|119351.3|119251.3|119365|119265|119348.9|119248.9|4
1583237700000|2020-03-03 12:15:00|119348.8|119248.8|119340.1|119240.1|119366.7|119266.7|119306.3|119206.3|16
1583238000000|2020-03-03 12:20:00|119345.8|119245.8|119331.9|119231.9|119355.8|119255.8|119306.2|119206.2|15
1583238300000|2020-03-03 12:25:00|119310|119210|119313.8|119213.8|119321.4|119221.4|119295.8|119195.8|13
1583238600000|2020-03-03 12:30:00|119309.9|119209.9|119267.5|119167.5|119322.9|119222.9|119256.6|119156.6|33
1583238900000|2020-03-03 12:35:00|119276.8|119176.8|119410.6|119310.6|119489.4|119339.4|119269.8|119169.8|68
1583239200000|2020-03-03 12:40:00|119400|119300|119451.6|119251.6|119451.6|119310.6|119353.2|119245.4|50
1583239500000|2020-03-03 12:45:00|119452.1|119252.1|119422.5|119322.5|119457|119322.5|119407|119252.1|10
1583239800000|2020-03-03 12:50:00|119435.8|119335.8|119435.7|119335.7|119460.1|119360.1|119433.2|119333.2|18
1583240100000|2020-03-03 12:55:00|119433.2|119333.2|119440|119340|119450.1|119350.1|119433.2|119333.2|6
1583240400000|2020-03-03 13:00:00|119450|119350|119460|119360|119460|119360|119435|119335|20
1583240700000|2020-03-03 13:05:00|119459.3|119359.3|119460|119360|119460|119360|119455|119355|6
1583241000000|2020-03-03 13:10:00|119455|119355|119437.3|119337.3|119460|119360|119436.9|119336.9|10
1583241300000|2020-03-03 13:15:00|119429.6|119329.6|119409.3|119309.3|119435.4|119335.4|119409.3|119309.3|6
1583241900000|2020-03-03 13:25:00|119401.6|119301.6|119336.2|119236.2|119401.6|119301.6|119326.6|119226.6|25
1583242200000|2020-03-03 13:30:00|119338.8|119238.8|119338.8|119238.8|119364|119264|119338.8|119238.8|13
1583242500000|2020-03-03 13:35:00|119343.8|119243.8|119338.8|119238.8|119351.3|119251.3|119338.8|119238.8|5
1583242800000|2020-03-03 13:40:00|119341.3|119241.3|119338.8|119238.8|119341.3|119241.3|119338.8|119238.8|9
1583243100000|2020-03-03 13:45:00|119331.3|119231.3|119326.8|119226.8|119332.6|119232.6|119313.8|119213.8|14
1583243400000|2020-03-03 13:50:00|119315.2|119215.2|119313.8|119213.8|119321.3|119221.3|119313.8|119213.8|38
1583243700000|2020-03-03 13:55:00|119315|119215|119272.4|119172.4|119315|119215|119272.4|119172.4|10
1583244000000|2020-03-03 14:00:00|119270.1|119170.1|119260|119160|119279.6|119179.6|119247.8|119147.8|11
1583244300000|2020-03-03 14:05:00|119245.3|119145.3|119249|119149|119249.5|119149.5|119245|119145|6
1583244600000|2020-03-03 14:10:00|119238.1|119138.1|119210|119110|119247.6|119147.6|119205.2|119105.2|24
1583244900000|2020-03-03 14:15:00|119206|119106|119168.9|119068.9|119206|119106|119168.9|119068.9|22
1583245200000|2020-03-03 14:20:00|119167.1|119067.1|119167.1|119067.1|119167.1|119067.1|119162.1|119062.1|14
1583245500000|2020-03-03 14:25:00|119162.3|119062.3|119130|119030|119163.6|119063.6|119124.6|119024.6|21
1583245800000|2020-03-03 14:30:00|119131.2|119031.2|119204.2|119104.2|119237.5|119137.5|119131.2|119031.2|65
1583246100000|2020-03-03 14:35:00|119204|119104|119253.3|119153.3|119266.4|119166.4|119203.5|119103.5|33
1583246400000|2020-03-03 14:40:00|119251.8|119151.8|119220|119120|119251.8|119151.8|119220|119120|6
1583246700000|2020-03-03 14:45:00|119215|119115|119230|119130|119231.1|119131.1|119190|119090|15
1583247000000|2020-03-03 14:50:00|119231.8|119131.8|119275.4|119175.4|119282.3|119182.3|119231.8|119131.8|18
1583247300000|2020-03-03 14:55:00|119275|119175|119299.1|119199.1|119303.6|119203.6|119275|119175|15
1583247600000|2020-03-03 15:00:00|119296.9|119196.9|118862.3|118662.3|119306|119196.9|118817.7|118617.7|91
1583247900000|2020-03-03 15:05:00|118852.8|118652.8|118829.6|118629.6|118927.8|118727.8|118818.9|118618.9|40
1583248200000|2020-03-03 15:10:00|118821|118621|118832.2|118632.2|118833.5|118633.5|118800.1|118600.1|23
1583248500000|2020-03-03 15:15:00|118869.6|118669.6|118868.9|118668.9|119056.2|118856.2|118847.2|118647.2|40
1583248800000|2020-03-03 15:20:00|118844.7|118644.7|118806|118606|118862.6|118662.6|118794.9|118594.9|13
1583249100000|2020-03-03 15:25:00|118738|118638|118741.2|118641.2|118800.9|118643.5|118726.6|118600.9|7
1583249400000|2020-03-03 15:30:00|118734|118634|118584.5|118384.5|118742.5|118642.5|118532.5|118332.5|14
1583249700000|2020-03-03 15:35:00|118610.3|118410.3|118249.6|118049.6|118631.8|118431.8|118223.9|118023.9|41
1583250000000|2020-03-03 15:40:00|118226.4|118026.4|118176.5|117976.5|118328.8|118128.8|118164.7|117964.7|35
1583250300000|2020-03-03 15:45:00|118176|117976|117979.1|117779.1|118176|117976|117964.8|117764.8|58
1583250600000|2020-03-03 15:50:00|117972.6|117772.6|118014.3|117814.3|118165|117832.3|117918.8|117718.8|56
1583250900000|2020-03-03 15:55:00|118013.8|117813.8|117963.2|117763.2|118034.9|117834.9|117962.2|117762.2|29
1583251200000|2020-03-03 16:00:00|117963.7|117763.7|118102.9|117902.9|118107.9|117907.9|117957.7|117757.7|55
1583251500000|2020-03-03 16:05:00|118097.9|117897.9|118279|118079|118286.1|118086.1|118097.2|117897.2|54
1583251800000|2020-03-03 16:10:00|118245.1|118045.1|118345.2|118145.2|118386.9|118186.9|118230.2|118030.2|67
1583252100000|2020-03-03 16:15:00|118411.4|118211.4|118328|118128|118415.2|118215.2|118268.3|118049.9|31
1583252400000|2020-03-03 16:20:00|118323|118123|118416.3|118216.3|118416.3|118216.3|118323|118123|40
1583252700000|2020-03-03 16:25:00|118421.3|118221.3|118463|118263|118532.3|118332.3|118408|118180|112
1583253000000|2020-03-03 16:30:00|118445.8|118245.8|118392.3|118192.3|118477|118277|118372.1|118172.1|42
1583253300000|2020-03-03 16:35:00|118391.3|118191.3|118306.3|118106.3|118391.3|118191.3|118284.5|118084.5|52
1583253600000|2020-03-03 16:40:00|118311.3|118111.3|118326.3|118126.3|118326.3|118126.3|118281.3|118081.3|15
1583253900000|2020-03-03 16:45:00|118330.1|118130.1|118386.3|118186.3|118387|118187|118330.1|118130.1|9
1583254200000|2020-03-03 16:50:00|118337.3|118137.3|118376.3|118176.3|118379.3|118179.3|118337.3|118137.3|6
1583254500000|2020-03-03 16:55:00|118373.8|118173.8|118331.3|118131.3|118373.8|118173.8|118293.6|118093.6|12
1583254800000|2020-03-03 17:00:00|118333.3|118133.3|118331.3|118131.3|118341.3|118141.3|118321.3|118121.3|13
1583255100000|2020-03-03 17:05:00|118326.3|118126.3|118328|118128|118343.8|118143.8|118326.3|118126.3|9
1583255400000|2020-03-03 17:10:00|118320.4|118120.4|118352.1|118152.1|118357.8|118157.8|118301.3|118101.3|14
1583255700000|2020-03-03 17:15:00|118357|118157|118436.6|118236.6|118461.3|118261.3|118357|118157|24
1583256000000|2020-03-03 17:20:00|118436.1|118236.1|118433.3|118233.3|118456.5|118256.5|118429|118229|6
1583256300000|2020-03-03 17:25:00|118432.6|118232.6|118379.1|118179.1|118467.5|118267.5|118374.1|118174.1|12
1583256600000|2020-03-03 17:30:00|118378.5|118178.5|118443.4|118243.4|118443.8|118243.8|118378.5|118178.5|11
1583256900000|2020-03-03 17:35:00|118451.9|118251.9|118441.8|118241.8|118451.9|118251.9|118441.8|118241.8|2
1583257200000|2020-03-03 17:40:00|118448.8|118248.8|118448.8|118248.8|118448.8|118248.8|118448.8|118248.8|1
1583257500000|2020-03-03 17:45:00|118436.9|118236.9|118422.2|118222.2|118436.9|118236.9|118422.1|118222.1|4
1583257800000|2020-03-03 17:50:00|118418.5|118218.5|118425.5|118225.5|118430.5|118230.5|118418.5|118218.5|5
1583258100000|2020-03-03 17:55:00|118425|118225|118426.4|118226.4|118431.7|118231.7|118409.7|118209.7|10
1583258400000|2020-03-03 18:00:00|118425.4|118225.4|118441.6|118241.6|118443.7|118243.7|118425.4|118225.4|11
1583258700000|2020-03-03 18:05:00|118436.6|118236.6|118441.6|118241.6|118441.7|118241.7|118436.6|118236.6|6
1583259000000|2020-03-03 18:10:00|118450.5|118250.5|118493.2|118293.2|118499.5|118299.5|118450.5|118250.5|9
1583259300000|2020-03-03 18:15:00|118490.4|118290.4|118524.1|118324.1|118524.1|118394.3|118478.3|118290.4|18
1583259600000|2020-03-03 18:20:00|118538.2|118338.2|118565.7|118365.7|118585.8|118385.8|118524.6|118324.6|28
1583259900000|2020-03-03 18:25:00|118566.7|118366.7|118565.2|118365.2|118609.7|118409.7|118558.8|118358.8|29
1583260200000|2020-03-03 18:30:00|118567.7|118367.7|118556.2|118356.2|118577.9|118377.9|118556.2|118356.2|16
1583260500000|2020-03-03 18:35:00|118522.4|118322.4|118543.7|118343.7|118545.4|118345.4|118522.4|118322.4|9
1583260800000|2020-03-03 18:40:00|118541.5|118341.5|118574.8|118374.8|118575.9|118375.9|118513.5|118313.5|30
1583261100000|2020-03-03 18:45:00|118582.2|118382.2|118652.4|118452.4|118681.8|118502.3|118582.2|118382.2|24
1583261400000|2020-03-03 18:50:00|118689.6|118489.6|118677.5|118477.5|118689.6|118489.6|118659.4|118459.4|17
1583261700000|2020-03-03 18:55:00|118672.6|118472.6|118736.3|118536.3|118736.3|118536.3|118672.6|118472.6|12
1583262000000|2020-03-03 19:00:00|118725.9|118525.9|118693.1|118493.1|118726.8|118526.8|118627.3|118427.3|50
1583262300000|2020-03-03 19:05:00|118710.8|118510.8|118730.2|118530.2|118734.1|118534.1|118706.7|118506.7|22
1583262600000|2020-03-03 19:10:00|118728.7|118528.7|118708.2|118508.2|118728.7|118528.7|118708.2|118508.2|16
1583262900000|2020-03-03 19:15:00|118705|118505|118681.8|118481.8|118705|118505|118642.6|118442.6|21
1583263200000|2020-03-03 19:20:00|118681.3|118481.3|118670.1|118470.1|118681.3|118481.3|118670.1|118470.1|6
1583263500000|2020-03-03 19:25:00|118631.8|118431.8|118654.9|118454.9|118654.9|118454.9|118631.8|118431.8|3
1583263800000|2020-03-03 19:30:00|118632.6|118432.6|118536.3|118336.3|118632.6|118432.6|118466.6|118266.6|25
1583264100000|2020-03-03 19:35:00|118548.5|118348.5|118620.8|118420.8|118620.8|118420.8|118548.5|118348.5|8
1583264400000|2020-03-03 19:40:00|118651.2|118451.2|118659.3|118459.3|118674.3|118474.3|118630|118430|36
1583264700000|2020-03-03 19:45:00|118655.8|118455.8|118659.2|118459.2|118666.8|118466.8|118654.8|118454.8|7
1583265000000|2020-03-03 19:50:00|118663.7|118463.7|118625.7|118425.7|118663.7|118463.7|118616.4|118416.4|14
1583265300000|2020-03-03 19:55:00|118625.2|118425.2|118659.5|118459.5|118701.9|118512.4|118612.4|118425.2|8
1583265600000|2020-03-03 20:00:00|118655.3|118455.3|118659.4|118459.4|118660.4|118460.4|118626.9|118426.9|7
1583265900000|2020-03-03 20:05:00|118664.4|118464.4|118664.5|118464.5|118675.8|118475.8|118664.4|118464.4|11
1583266200000|2020-03-03 20:10:00|118664|118464|118663.2|118463.2|118664|118464|118627.3|118427.3|11
1583266500000|2020-03-03 20:15:00|118668.8|118468.8|118668.7|118468.7|118685|118485|118651.9|118451.9|22
1583266800000|2020-03-03 20:20:00|118670.2|118470.2|118672|118472|118677.5|118477.5|118645.3|118445.3|15
1583267400000|2020-03-03 20:30:00|118675|118475|118675|118475|118675|118475|118675|118475|1
1583267700000|2020-03-03 20:35:00|118696.4|118496.4|118686.9|118486.9|118729.4|118529.4|118686.9|118486.9|10
1583268000000|2020-03-03 20:40:00|118676.6|118476.6|118691.5|118491.5|118719.6|118519.6|118675|118475|9
1583268300000|2020-03-03 20:45:00|118685.7|118485.7|118663.4|118463.4|118695.2|118495.2|118638.2|118438.2|19
1583268600000|2020-03-03 20:50:00|118673.2|118473.2|118683.2|118483.2|118683.2|118483.2|118673.2|118473.2|3
1583268900000|2020-03-03 20:55:00|118690|118490|118679|118479|118713.1|118513.1|118679|118479|9
1583269200000|2020-03-03 21:00:00|118678|118478|118678|118478|118678|118478|118678|118478|1
1583287200000|2020-03-04 02:00:00|118755.7|118655.7|118796.6|118696.6|118827|118727|118750.9|118650.9|177
1583287500000|2020-03-04 02:05:00|118795.5|118695.5|118772.4|118672.4|118805|118705|118763.4|118663.4|229
1583287800000|2020-03-04 02:10:00|118772.9|118672.9|118862|118762|118890.1|118790.1|118771.9|118671.9|230
1583288100000|2020-03-04 02:15:00|118857.4|118757.4|118814.1|118714.1|118857.4|118757.4|118810.9|118710.9|219
1583288400000|2020-03-04 02:20:00|118810.6|118710.6|118680|118580|118813.1|118713.1|118669.5|118569.5|316
1583288700000|2020-03-04 02:25:00|118680.5|118580.5|118700.7|118600.7|118748.8|118648.8|118680.5|118580.5|265
1583289000000|2020-03-04 02:30:00|118698.8|118598.8|118674|118574|118714.5|118614.5|118651|118551|260
1583289300000|2020-03-04 02:35:00|118679|118579|118605|118505|118679.5|118579.5|118585|118485|194
1583289600000|2020-03-04 02:40:00|118606|118506|118625.5|118525.5|118645.5|118545.5|118605|118505|215
1583289900000|2020-03-04 02:45:00|118625|118525|118535|118435|118626|118526|118535|118435|279
1583290200000|2020-03-04 02:50:00|118540|118440|118584.4|118484.4|118584.4|118484.4|118520.5|118420.5|204
1583290500000|2020-03-04 02:55:00|118579|118479|118580.2|118480.2|118601.2|118501.2|118567.5|118467.5|155
1583290800000|2020-03-04 03:00:00|118581.2|118481.2|118605.4|118505.4|118628.6|118528.6|118545.5|118445.5|208
1583291100000|2020-03-04 03:05:00|118606|118506|118531.3|118431.3|118608|118508|118529.9|118429.9|154
1583291400000|2020-03-04 03:10:00|118531.8|118431.8|118558.4|118458.4|118565.5|118465.5|118531.6|118431.6|146
1583291700000|2020-03-04 03:15:00|118558.9|118458.9|118524.5|118424.5|118558.9|118458.9|118510.9|118410.9|120
1583292000000|2020-03-04 03:20:00|118525|118425|118512.5|118412.5|118535.5|118435.5|118480|118380|204
1583292300000|2020-03-04 03:25:00|118511.6|118411.6|118534.5|118434.5|118546.5|118446.5|118497|118397|157
1583292600000|2020-03-04 03:30:00|118534|118434|118510.5|118410.5|118541|118441|118504.5|118404.5|162
1583292900000|2020-03-04 03:35:00|118510|118410|118495.7|118395.7|118516.3|118416.3|118482|118382|118
1583293200000|2020-03-04 03:40:00|118495.5|118395.5|118530.8|118430.8|118532.5|118432.5|118494|118394|137
1583293500000|2020-03-04 03:45:00|118532|118432|118600.4|118500.4|118607|118507|118522.7|118422.7|148
1583293800000|2020-03-04 03:50:00|118599.9|118499.9|118610.4|118510.4|118620.5|118520.5|118579.3|118479.3|117
1583294100000|2020-03-04 03:55:00|118607|118507|118616|118516|118629.5|118529.5|118595.3|118495.3|75
1583294400000|2020-03-04 04:00:00|118616.5|118516.5|118608|118508|118674.5|118574.5|118594|118494|193
1583294700000|2020-03-04 04:05:00|118608.5|118508.5|118594.5|118494.5|118608.5|118508.5|118574.5|118474.5|113
1583295000000|2020-03-04 04:10:00|118595|118495|118604|118504|118609|118509|118586|118486|94
1583295300000|2020-03-04 04:15:00|118603.5|118503.5|118601.5|118501.5|118604|118504|118584.5|118484.5|104
1583295600000|2020-03-04 04:20:00|118600|118500|118603.2|118503.2|118609.1|118509.1|118591.3|118491.3|83
1583295900000|2020-03-04 04:25:00|118603.7|118503.7|118582.8|118482.8|118605.5|118505.5|118580.3|118480.3|155
1583296200000|2020-03-04 04:30:00|118585|118485|118586.5|118486.5|118597.5|118497.5|118580|118480|130
1583296500000|2020-03-04 04:35:00|118587|118487|118652.5|118552.5|118684.7|118584.7|118587|118487|157
1583296800000|2020-03-04 04:40:00|118652|118552|118585.6|118485.6|118663|118563|118585.6|118485.6|107
1583297100000|2020-03-04 04:45:00|118591.1|118491.1|118588|118488|118607.3|118507.3|118575.9|118475.9|119
1583297400000|2020-03-04 04:50:00|118591.2|118491.2|118611.5|118511.5|118617|118517|118591.2|118491.2|51
1583297700000|2020-03-04 04:55:00|118611|118511|118593.9|118493.9|118640|118540|118593.4|118493.4|109
1583298000000|2020-03-04 05:00:00|118594.9|118494.9|118589.8|118489.8|118616.5|118516.5|118578|118478|148
1583298300000|2020-03-04 05:05:00|118589.3|118489.3|118589.2|118489.2|118591.5|118491.5|118566.7|118466.7|107
1583298600000|2020-03-04 05:10:00|118588.7|118488.7|118593|118493|118602.8|118502.8|118583.6|118483.6|87
1583298900000|2020-03-04 05:15:00|118593.5|118493.5|118588.6|118488.6|118612.1|118512.1|118583.6|118483.6|79
1583299200000|2020-03-04 05:20:00|118587.1|118487.1|118648.1|118548.1|118664.7|118564.7|118584.5|118484.5|136
1583299500000|2020-03-04 05:25:00|118644.9|118544.9|118643.7|118543.7|118650.1|118550.1|118625.3|118525.3|139
1583299800000|2020-03-04 05:30:00|118642.7|118542.7|118683|118583|118684|118584|118633|118533|209
1583300100000|2020-03-04 05:35:00|118684|118584|118675.1|118575.1|118695.3|118595.3|118665.5|118565.5|152
1583300400000|2020-03-04 05:40:00|118671|118571|118705.6|118605.6|118705.6|118605.6|118654.8|118554.8|93
1583300700000|2020-03-04 05:45:00|118702.5|118602.5|118644|118544|118702.5|118602.5|118633.6|118533.6|176
1583301000000|2020-03-04 05:50:00|118644.5|118544.5|118742.3|118642.3|118742.3|118642.3|118643.4|118543.4|182
1583301300000|2020-03-04 05:55:00|118744.8|118644.8|118776.6|118676.6|118800.8|118700.8|118744.8|118644.8|153
1583301600000|2020-03-04 06:00:00|118776.5|118676.5|118767|118667|118794|118694|118748.6|118648.6|187
1583301900000|2020-03-04 06:05:00|118767.5|118667.5|118729.2|118629.2|118770.2|118670.2|118678.3|118578.3|259
1583302200000|2020-03-04 06:10:00|118726.5|118626.5|118783|118683|118799.5|118699.5|118721.6|118621.6|202
1583302500000|2020-03-04 06:15:00|118784|118684|118803|118703|118815.4|118715.4|118758.5|118658.5|197
1583302800000|2020-03-04 06:20:00|118803.5|118703.5|118814|118714|118829.5|118729.5|118773.5|118673.5|189
1583303100000|2020-03-04 06:25:00|118813|118713|118789.5|118689.5|118815.5|118715.5|118783.5|118683.5|199
1583303400000|2020-03-04 06:30:00|118787.5|118687.5|118730.5|118630.5|118793|118693|118728.6|118628.6|143
1583303700000|2020-03-04 06:35:00|118680.5|118580.5|118749|118649|118753.7|118653.7|118661|118561|67
1583304000000|2020-03-04 06:40:00|118749.8|118649.8|118743.1|118643.1|118775.3|118675.3|118742.8|118642.8|45
1583304300000|2020-03-04 06:45:00|118732.2|118632.2|118700.1|118600.1|118790.9|118690.9|118695.1|118595.1|101
1583304600000|2020-03-04 06:50:00|118700.6|118600.6|118681|118581|118703.1|118603.1|118660|118560|33
1583304900000|2020-03-04 06:55:00|118681.5|118581.5|118696.5|118596.5|118696.5|118596.5|118667.5|118567.5|38
1583305200000|2020-03-04 07:00:00|118698.3|118598.3|118640|118540|118699.1|118599.1|118636|118536|47
1583305500000|2020-03-04 07:05:00|118640.5|118540.5|118615|118515|118651.5|118551.5|118578.9|118478.9|51
1583305800000|2020-03-04 07:10:00|118616.5|118516.5|118611.5|118511.5|118656.5|118556.5|118605|118505|86
1583306100000|2020-03-04 07:15:00|118611|118511|118609.5|118509.5|118662|118562|118609.5|118509.5|59
1583306400000|2020-03-04 07:20:00|118581.2|118481.2|118606.5|118506.5|118606.5|118506.5|118581.2|118481.2|21
1583306700000|2020-03-04 07:25:00|118611.5|118511.5|118598.4|118498.4|118611.5|118511.5|118575.3|118475.3|11
1583307000000|2020-03-04 07:30:00|118593|118493|118581.5|118481.5|118593|118493|118579.5|118479.5|9
1583307300000|2020-03-04 07:35:00|118586.5|118486.5|118596.5|118496.5|118596.5|118496.5|118581.5|118481.5|26
1583307600000|2020-03-04 07:40:00|118602.6|118502.6|118596.1|118496.1|118616.5|118516.5|118591.5|118491.5|43
1583307900000|2020-03-04 07:45:00|118583.1|118483.1|118491.8|118391.8|118583.1|118483.1|118478.7|118378.7|34
1583308200000|2020-03-04 07:50:00|118488|118388|118487.5|118387.5|118491.5|118391.5|118451|118351|67
1583308500000|2020-03-04 07:55:00|118484|118384|118488.7|118388.7|118574.9|118474.9|118470.5|118326.5|76
1583308800000|2020-03-04 08:00:00|118487.7|118387.7|118487.8|118387.8|118544.3|118444.3|118469.8|118369.8|25
1583309100000|2020-03-04 08:05:00|118485.3|118385.3|118485.5|118385.5|118526.5|118426.5|118443.3|118343.3|33
1583309400000|2020-03-04 08:10:00|118493.9|118393.9|118523.4|118423.4|118523.4|118423.4|118475|118375|22
1583309700000|2020-03-04 08:15:00|118519.6|118419.6|118496.2|118396.2|118519.6|118419.6|118469.9|118369.9|17
1583310000000|2020-03-04 08:20:00|118499.4|118399.4|118529.9|118429.9|118534.9|118434.9|118489.7|118389.7|64
1583310300000|2020-03-04 08:25:00|118525.3|118425.3|118524.1|118424.1|118569.1|118469.1|118514.9|118414.9|18
1583310600000|2020-03-04 08:30:00|118543.1|118443.1|118553.3|118453.3|118560.9|118460.9|118540.9|118440.9|22
1583310900000|2020-03-04 08:35:00|118562.8|118462.8|118507.1|118407.1|118564.1|118464.1|118503.6|118403.6|19
1583311200000|2020-03-04 08:40:00|118522|118422|118503.1|118403.1|118522|118422|118498.3|118398.3|11
1583311500000|2020-03-04 08:45:00|118503.4|118403.4|118392.7|118292.7|118535.1|118435.1|118392.7|118292.7|51
1583311800000|2020-03-04 08:50:00|118387.8|118287.8|118411.2|118311.2|118414.9|118314.9|118387.4|118287.4|28
1583312100000|2020-03-04 08:55:00|118414.8|118314.8|118490|118390|118494.1|118394.1|118399.8|118299.8|47
1583312400000|2020-03-04 09:00:00|118483.8|118383.8|118454.8|118354.8|118490|118390|118427.4|118327.4|26
1583312700000|2020-03-04 09:05:00|118450.1|118350.1|118454.3|118354.3|118478.2|118378.2|118443.7|118343.7|17
1583313000000|2020-03-04 09:10:00|118463.7|118363.7|118461.2|118361.2|118463.7|118363.7|118454.6|118354.6|10
1583313300000|2020-03-04 09:15:00|118459.4|118359.4|118398.1|118298.1|118459.4|118359.4|118393.1|118293.1|12
1583313600000|2020-03-04 09:20:00|118407.7|118307.7|118424|118324|118435.2|118335.2|118405.2|118305.2|16
1583313900000|2020-03-04 09:25:00|118419|118319|118415.7|118315.7|118419|118319|118412.8|118312.8|6
1583314200000|2020-03-04 09:30:00|118418.2|118318.2|118421.1|118321.1|118421.1|118321.1|118413.2|118313.2|10
1583314500000|2020-03-04 09:35:00|118418.6|118318.6|118405.6|118305.6|118421.7|118321.7|118384.3|118284.3|20
1583314800000|2020-03-04 09:40:00|118401|118301|118406.8|118306.8|118440.5|118340.5|118394.7|118294.7|23
1583315100000|2020-03-04 09:45:00|118413.5|118313.5|118394.1|118294.1|118421.3|118321.3|118384|118284|14
1583315400000|2020-03-04 09:50:00|118387.2|118287.2|118387.7|118287.7|118393.1|118293.1|118369.6|118269.6|23
1583315700000|2020-03-04 09:55:00|118369.1|118269.1|118363.9|118263.9|118397.1|118297.1|118359.2|118259.2|40
1583316000000|2020-03-04 10:00:00|118361.2|118261.2|118351.2|118251.2|118370.5|118270.5|118351.2|118251.2|11
1583316300000|2020-03-04 10:05:00|118347.4|118247.4|118269.5|118169.5|118351.3|118251.3|118269.5|118169.5|28
1583316600000|2020-03-04 10:10:00|118269.4|118169.4|118341|118241|118341|118241|118244.6|118144.6|41
1583316900000|2020-03-04 10:15:00|118344.3|118244.3|118334.7|118234.7|118351.8|118251.8|118325.2|118225.2|12
1583317200000|2020-03-04 10:20:00|118332.5|118232.5|118291|118191|118332.8|118232.8|118253.3|118153.3|28
1583317500000|2020-03-04 10:25:00|118286.1|118186.1|118321.6|118121.6|118321.6|118186.1|118250|118106.4|12
1583317800000|2020-03-04 10:30:00|118324.1|118124.1|118286|118086|118324.1|118169.5|118231.7|118079.2|19
1583318100000|2020-03-04 10:35:00|118279.1|118079.1|118231.7|118131.7|118279.1|118131.7|118201.2|118071.7|13
1583318400000|2020-03-04 10:40:00|118234|118134|118246.2|118146.2|118255|118155|118231.7|118131.7|25
1583318700000|2020-03-04 10:45:00|118251.2|118151.2|118226.2|118126.2|118287.9|118151.2|118223.9|118081.2|28
1583319000000|2020-03-04 10:50:00|118241.2|118141.2|118236.2|118136.2|118244.6|118144.6|118227.5|118127.5|7
1583319300000|2020-03-04 10:55:00|118239.6|118139.6|118286.2|118186.2|118328.8|118186.2|118237.1|118121.2|21
1583319600000|2020-03-04 11:00:00|118279.7|118179.7|118266.2|118166.2|118286.2|118186.2|118266.2|118166.2|9
1583319900000|2020-03-04 11:05:00|118261.2|118161.2|118256.2|118156.2|118268.7|118168.7|118242.8|118142.8|12
1583320200000|2020-03-04 11:10:00|118253.6|118153.6|118298.4|118198.4|118309.1|118209.1|118253.6|118153.6|29
1583320500000|2020-03-04 11:15:00|118299|118199|118286.4|118186.4|118299|118199|118286.4|118186.4|7
1583320800000|2020-03-04 11:20:00|118278.4|118178.4|118260.8|118160.8|118282.1|118182.1|118260.8|118160.8|36
1583321100000|2020-03-04 11:25:00|118267.3|118167.3|118262.6|118162.6|118272.8|118172.8|118262.4|118162.4|16
1583321400000|2020-03-04 11:30:00|118258|118158|118265.8|118165.8|118265.8|118165.8|118226.3|118126.3|33
1583321700000|2020-03-04 11:35:00|118264.3|118164.3|118246|118146|118264.3|118164.3|118246|118146|6
1583322000000|2020-03-04 11:40:00|118230|118130|118228|118128|118239.8|118139.8|118224.3|118124.3|17
1583322300000|2020-03-04 11:45:00|118225.5|118125.5|118237.7|118137.7|118250.7|118150.7|118185.8|118085.8|52
1583322600000|2020-03-04 11:50:00|118234.9|118134.9|118228.4|118128.4|118235.2|118135.2|118228.4|118128.4|4
1583322900000|2020-03-04 11:55:00|118231.9|118131.9|118231.9|118131.9|118236.9|118136.9|118231.9|118131.9|3
1583323200000|2020-03-04 12:00:00|118221.9|118121.9|118231.3|118131.3|118290|118131.3|118218.7|118081.3|7
1583323500000|2020-03-04 12:05:00|118226.3|118126.3|118236|118136|118236|118136|118226.3|118126.3|3
1583323800000|2020-03-04 12:10:00|118290|118090|118294.4|118094.4|118294.4|118094.4|118290|118090|2
1583324100000|2020-03-04 12:15:00|118288.8|118088.8|118262.7|118162.7|118288.8|118162.7|118262.7|118088.8|2
1583324400000|2020-03-04 12:20:00|118261.7|118161.7|118199.8|118099.8|118261.7|118161.7|118199.8|118099.8|14
1583324700000|2020-03-04 12:25:00|118195.4|118095.4|118190.4|118090.4|118195.4|118095.4|118190.4|118090.4|2
1583325000000|2020-03-04 12:30:00|118196.6|118096.6|118228.2|118028.2|118232.5|118109.5|118185.7|118028.2|9
1583325300000|2020-03-04 12:35:00|118232.5|118032.5|118192.5|118092.5|118242.5|118102.5|118175|118032.5|11
1583325600000|2020-03-04 12:40:00|118190.4|118090.4|118190.4|118090.4|118195.4|118095.4|118190.4|118090.4|4
1583325900000|2020-03-04 12:45:00|118195.4|118095.4|118195.4|118095.4|118195.4|118095.4|118195.4|118095.4|1
1583326200000|2020-03-04 12:50:00|118190|118090|118178.8|118078.8|118195|118095|118175|118075|10
1583326500000|2020-03-04 12:55:00|118180|118080|118192.5|118092.5|118198.2|118098.2|118180|118080|45
1583326800000|2020-03-04 13:00:00|118195|118095|118197.9|118097.9|118209.8|118109.8|118189.8|118089.8|14
1583327100000|2020-03-04 13:05:00|118198.2|118098.2|118220|118120|118220|118120|118195|118095|12
1583327400000|2020-03-04 13:10:00|118233.4|118133.4|118325|118125|118330|118141.1|118229.6|118085|15
1583327700000|2020-03-04 13:15:00|118318.5|118118.5|118230.2|118130.2|118322.4|118130.2|118222|118067|12
1583328000000|2020-03-04 13:20:00|118234.9|118134.9|118229.4|118129.4|118242.4|118142.4|118214.5|118114.5|13
1583328600000|2020-03-04 13:30:00|118235.2|118135.2|118262|118162|118262|118162|118235.2|118135.2|5
1583328900000|2020-03-04 13:35:00|118270|118170|118280.1|118180.1|118280.1|118180.1|118270|118170|3
1583329200000|2020-03-04 13:40:00|118278.7|118178.7|118331|118231|118352.8|118252.8|118278.7|118178.7|14
1583329500000|2020-03-04 13:45:00|118334.7|118234.7|118320.6|118220.6|118350.6|118250.6|118317.4|118217.4|15
1583329800000|2020-03-04 13:50:00|118328.1|118228.1|118330.6|118230.6|118330.6|118230.6|118303.4|118203.4|11
1583330100000|2020-03-04 13:55:00|118327.1|118227.1|118325|118225|118330.6|118230.6|118323.4|118223.4|5
1583330400000|2020-03-04 14:00:00|118327.6|118227.6|118385.9|118185.9|118385.9|118233.4|118327.6|118180|7
1583330700000|2020-03-04 14:05:00|118387.6|118187.6|118357.3|118257.3|118432.5|118288.3|118355.8|118187.6|20
1583331000000|2020-03-04 14:10:00|118410.6|118210.6|118387.5|118187.5|118410.6|118210.6|118387.5|118187.5|8
1583331300000|2020-03-04 14:15:00|118387|118187|118347.8|118247.8|118387|118247.8|118341.3|118187|5
1583331600000|2020-03-04 14:20:00|118349.3|118249.3|118368.8|118268.8|118417.1|118268.8|118346.8|118187.3|26
1583331900000|2020-03-04 14:25:00|118367.3|118267.3|118409.3|118209.3|118411.8|118267.3|118363.8|118204.8|9
1583332200000|2020-03-04 14:30:00|118402.3|118202.3|118354.8|118254.8|118402.3|118254.8|118349.8|118200.3|5
1583332500000|2020-03-04 14:35:00|118362|118262|118416.9|118316.9|118422|118322|118362|118207.2|20
1583332800000|2020-03-04 14:40:00|118418.9|118318.9|118474.4|118374.4|118548.4|118391.3|118418.9|118318.9|16
1583333100000|2020-03-04 14:45:00|118473.4|118373.4|118499.4|118399.4|118501.8|118401.8|118470.1|118370.1|20
1583333400000|2020-03-04 14:50:00|118496.4|118396.4|118512.8|118412.8|118523.3|118423.3|118495.5|118395.5|23
1583333700000|2020-03-04 14:55:00|118517.3|118417.3|118565|118365|118580|118460.8|118510.5|118365|28
1583334000000|2020-03-04 15:00:00|118568.2|118368.2|118596.6|118396.6|118608.6|118446.8|118526.5|118360.9|46
1583334300000|2020-03-04 15:05:00|118599.3|118399.3|118510|118410|118599.3|118410|118510|118350.3|30
1583334600000|2020-03-04 15:10:00|118513.9|118413.9|118452.8|118352.8|118546.5|118413.9|118429.3|118316.5|37
1583334900000|2020-03-04 15:15:00|118443.9|118343.9|118439.9|118339.9|118443.9|118343.9|118434.9|118334.9|6
1583335200000|2020-03-04 15:20:00|118445.2|118345.2|118460.8|118360.8|118460.8|118360.8|118444.6|118344.6|24
1583335500000|2020-03-04 15:25:00|118459.1|118359.1|118467.3|118367.3|118473.3|118373.3|118456.6|118356.6|20
1583335800000|2020-03-04 15:30:00|118473.5|118373.5|118478.3|118378.3|118478.3|118378.3|118473.5|118373.5|2
1583336100000|2020-03-04 15:35:00|118473.6|118373.6|118457|118357|118477.8|118377.8|118456|118356|18
1583336400000|2020-03-04 15:40:00|118454.4|118354.4|118457.3|118357.3|118478.2|118378.2|118454.4|118354.4|18
1583336700000|2020-03-04 15:45:00|118457.5|118357.5|118482.5|118382.5|118516|118416|118457.5|118357.5|30
1583337000000|2020-03-04 15:50:00|118543.5|118343.5|118505.4|118405.4|118551.5|118405.4|118482.5|118343.5|27
1583337300000|2020-03-04 15:55:00|118500.7|118400.7|118491.5|118391.5|118506.5|118406.5|118486.6|118386.6|27
1583337600000|2020-03-04 16:00:00|118492.5|118392.5|118531.9|118431.9|118538.7|118438.7|118489.9|118389.9|39
1583337900000|2020-03-04 16:05:00|118534.7|118434.7|118651.5|118451.5|118661.5|118524|118534.7|118434.7|29
1583338200000|2020-03-04 16:10:00|118661.5|118461.5|118601.9|118501.9|118661.5|118511.6|118583.4|118461.5|6
1583338500000|2020-03-04 16:15:00|118586.5|118486.5|118619.3|118519.3|118619.3|118519.3|118586.5|118486.5|15
1583338800000|2020-03-04 16:20:00|118681.5|118481.5|118619.4|118519.4|118682.1|118542.4|118615.6|118481.5|10
1583339100000|2020-03-04 16:25:00|118598.6|118498.6|118592.2|118492.2|118600.1|118500.1|118574.6|118474.6|19
1583339400000|2020-03-04 16:30:00|118592.9|118492.9|118592|118492|118616.5|118516.5|118572.5|118472.5|16
1583339700000|2020-03-04 16:35:00|118595.8|118495.8|118647.8|118547.8|118647.8|118547.8|118595.8|118495.8|10
1583340000000|2020-03-04 16:40:00|118654.7|118554.7|118651.4|118551.4|118661.6|118561.6|118646.6|118546.6|9
1583340300000|2020-03-04 16:45:00|118654.6|118554.6|118695.2|118595.2|118695.2|118595.2|118654.6|118554.6|7
1583340600000|2020-03-04 16:50:00|118705|118605|118708.8|118608.8|118741.5|118613.7|118675.5|118541.5|24
1583340900000|2020-03-04 16:55:00|118694.8|118594.8|118704|118604|118704|118604|118686.1|118586.1|9
1583341200000|2020-03-04 17:00:00|118704.1|118604.1|118702.4|118602.4|118710.3|118610.3|118700.2|118600.2|15
1583341500000|2020-03-04 17:05:00|118698.2|118598.2|118712.8|118612.8|118712.8|118612.8|118682.4|118582.4|15
1583341800000|2020-03-04 17:10:00|118708.7|118608.7|118703.5|118603.5|118712.5|118612.5|118703.5|118603.5|6
1583342100000|2020-03-04 17:15:00|118698.9|118598.9|118694.3|118594.3|118759.3|118610.6|118694.3|118542|23
1583342400000|2020-03-04 17:20:00|118691.3|118591.3|118693.6|118593.6|118693.7|118593.7|118673.1|118573.1|20
1583343000000|2020-03-04 17:30:00|118692.9|118592.9|118677.3|118577.3|118693.3|118593.3|118674.2|118574.2|20
1583343300000|2020-03-04 17:35:00|118674.2|118574.2|118692|118592|118692|118592|118674.2|118574.2|5
1583343900000|2020-03-04 17:45:00|118684.1|118584.1|118684.1|118584.1|118684.1|118584.1|118684.1|118584.1|1
1583344200000|2020-03-04 17:50:00|118679.1|118579.1|118662.1|118562.1|118679.8|118579.8|118662.1|118562.1|11
1583344500000|2020-03-04 17:55:00|118669.3|118569.3|118713|118613|118720.3|118620.3|118669.3|118569.3|16
1583344800000|2020-03-04 18:00:00|118715.5|118615.5|118678.5|118578.5|118715.5|118615.5|118674.5|118574.5|12
1583345100000|2020-03-04 18:05:00|118670.3|118570.3|118650.5|118550.5|118670.3|118570.3|118648|118548|5
1583345400000|2020-03-04 18:10:00|118655.1|118555.1|118657.2|118557.2|118661.3|118561.3|118652.6|118552.6|10
1583345700000|2020-03-04 18:15:00|118654.7|118554.7|118653|118553|118654.7|118554.7|118651.4|118551.4|3
1583346000000|2020-03-04 18:20:00|118650.5|118550.5|118617.9|118517.9|118650.5|118550.5|118610.4|118510.4|12
1583346300000|2020-03-04 18:25:00|118620.9|118520.9|118629.9|118529.9|118629.9|118529.9|118620.9|118520.9|6
1583346600000|2020-03-04 18:30:00|118631|118531|118634.3|118534.3|118729.2|118547.9|118612|118498.6|55
1583346900000|2020-03-04 18:35:00|118637.3|118537.3|118641.4|118541.4|118641.4|118541.4|118637.3|118537.3|4
1583347200000|2020-03-04 18:40:00|118641.9|118541.9|118641.9|118541.9|118641.9|118541.9|118641.9|118541.9|1
1583347800000|2020-03-04 18:50:00|118640.4|118540.4|118638.4|118538.4|118640.4|118540.4|118638.4|118538.4|2
1583348100000|2020-03-04 18:55:00|118638.9|118538.9|118646.7|118546.7|118646.7|118546.7|118631.4|118531.4|12
1583348400000|2020-03-04 19:00:00|118646.2|118546.2|118665.7|118565.7|118675.7|118575.7|118642.7|118542.7|63
1583348700000|2020-03-04 19:05:00|118656.1|118556.1|118654.6|118554.6|118656.1|118556.1|118654.6|118554.6|2
1583349000000|2020-03-04 19:10:00|118655.1|118555.1|118657.1|118557.1|118657.1|118557.1|118655.1|118555.1|5
1583349300000|2020-03-04 19:15:00|118654.9|118554.9|118652.4|118552.4|118654.9|118554.9|118652.4|118552.4|2
1583349900000|2020-03-04 19:25:00|118655.1|118555.1|118634.2|118534.2|118667.7|118567.7|118631.7|118531.7|38
1583350200000|2020-03-04 19:30:00|118622.4|118522.4|118578.7|118478.7|118622.4|118522.4|118578.2|118478.2|13
1583350500000|2020-03-04 19:35:00|118579.2|118479.2|118592.1|118492.1|118592.1|118492.1|118579.2|118479.2|11
1583350800000|2020-03-04 19:40:00|118592.6|118492.6|118606.6|118506.6|118606.6|118506.6|118592.6|118492.6|7
1583351100000|2020-03-04 19:45:00|118606.1|118506.1|118623.1|118523.1|118630.3|118530.3|118605.6|118505.6|8
1583351400000|2020-03-04 19:50:00|118620.4|118520.4|118619|118519|118668.7|118530.2|118609.4|118446|23
1583351700000|2020-03-04 19:55:00|118613|118513|118613|118513|118613|118513|118613|118513|1
1583352000000|2020-03-04 20:00:00|118613.5|118513.5|118595.8|118495.8|118613.5|118513.5|118592.8|118492.8|13
1583352600000|2020-03-04 20:10:00|118590.8|118490.8|118572.8|118472.8|118590.8|118490.8|118567.9|118467.9|9
1583352900000|2020-03-04 20:15:00|118573.3|118473.3|118574.3|118474.3|118574.3|118474.3|118573.3|118473.3|3
1583353200000|2020-03-04 20:20:00|118589.3|118489.3|118578|118478|118598.5|118498.5|118572.8|118472.8|22
1583353500000|2020-03-04 20:25:00|118578.5|118478.5|118579.5|118479.5|118580|118480|118578.5|118478.5|5
1583353800000|2020-03-04 20:30:00|118569.3|118469.3|118569.3|118469.3|118569.3|118469.3|118569.3|118469.3|1
1583354100000|2020-03-04 20:35:00|118566.8|118466.8|118564.3|118464.3|118566.8|118466.8|118564.3|118464.3|2
1583354400000|2020-03-04 20:40:00|118594.3|118394.3|118594.3|118394.3|118594.3|118394.3|118594.3|118394.3|1
1583354700000|2020-03-04 20:45:00|118596.8|118396.8|118613|118513|118623|118513|118556.9|118396.6|15
1583355000000|2020-03-04 20:50:00|118603|118503|118603|118503|118603|118503|118603|118503|1
1583355300000|2020-03-04 20:55:00|118593|118493|118588|118488|118593|118493|118588|118488|2
1583373600000|2020-03-05 02:00:00|118611.5|118511.5|118647|118547|118647|118547|118600|118500|157
1583373900000|2020-03-05 02:05:00|118647.5|118547.5|118760.6|118660.6|118760.6|118660.6|118647|118547|210
1583374200000|2020-03-05 02:10:00|118765.2|118665.2|118720|118620|118786.5|118686.5|118712|118612|233
1583374500000|2020-03-05 02:15:00|118718|118618|118733|118633|118747.5|118647.5|118709.5|118609.5|193
1583374800000|2020-03-05 02:20:00|118733.5|118633.5|118721|118621|118736.5|118636.5|118708.5|118608.5|138
1583375100000|2020-03-05 02:25:00|118719.2|118619.2|118678.4|118578.4|118723.7|118623.7|118668.9|118568.9|184
1583375400000|2020-03-05 02:30:00|118677.9|118577.9|118641.3|118541.3|118707.2|118607.2|118641.3|118541.3|193
1583375700000|2020-03-05 02:35:00|118640.8|118540.8|118691.5|118591.5|118705.4|118605.4|118637.1|118537.1|155
1583376000000|2020-03-05 02:40:00|118686.7|118586.7|118636.2|118536.2|118706|118606|118636.2|118536.2|110
1583376300000|2020-03-05 02:45:00|118631.8|118531.8|118406.9|118306.9|118636.7|118536.7|118406.9|118306.9|262
1583376600000|2020-03-05 02:50:00|118407|118307|118485.5|118385.5|118496.5|118396.5|118384.7|118284.7|264
1583376900000|2020-03-05 02:55:00|118490|118390|118490|118390|118540.8|118440.8|118481.2|118381.2|162
1583377200000|2020-03-05 03:00:00|118480.5|118380.5|118528|118428|118530|118430|118480|118380|194
1583377500000|2020-03-05 03:05:00|118527|118427|118525.5|118425.5|118532.8|118432.8|118504.5|118404.5|152
1583377800000|2020-03-05 03:10:00|118537|118437|118541|118441|118564.5|118464.5|118530|118430|127
1583378100000|2020-03-05 03:15:00|118544|118444|118511|118411|118545.5|118445.5|118496.5|118396.5|83
1583378400000|2020-03-05 03:20:00|118515.8|118415.8|118527.4|118427.4|118536.9|118436.9|118515.1|118415.1|83
1583378700000|2020-03-05 03:25:00|118524.9|118424.9|118488.7|118388.7|118529.1|118429.1|118488.7|118388.7|91
1583379000000|2020-03-05 03:30:00|118489.2|118389.2|118494.5|118394.5|118497.9|118397.9|118460.6|118360.6|104
1583379300000|2020-03-05 03:35:00|118500|118400|118544.5|118444.5|118553|118453|118500|118400|77
1583379600000|2020-03-05 03:40:00|118541.5|118441.5|118558.9|118458.9|118562.3|118462.3|118534.5|118434.5|80
1583379900000|2020-03-05 03:45:00|118558.5|118458.5|118598|118498|118598.5|118498.5|118549.9|118449.9|74
1583380200000|2020-03-05 03:50:00|118597.5|118497.5|118594.5|118494.5|118600|118500|118584.5|118484.5|47
1583380500000|2020-03-05 03:55:00|118590.5|118490.5|118595.5|118495.5|118604.5|118504.5|118590.5|118490.5|70
1583380800000|2020-03-05 04:00:00|118596|118496|118558.5|118458.5|118596|118496|118554.5|118454.5|38
1583381100000|2020-03-05 04:05:00|118559|118459|118574.5|118474.5|118576.5|118476.5|118558.5|118458.5|42
1583381400000|2020-03-05 04:10:00|118575|118475|118579.5|118479.5|118581|118481|118570|118470|34
1583381700000|2020-03-05 04:15:00|118577.5|118477.5|118629|118529|118629|118529|118575.5|118475.5|85
1583382000000|2020-03-05 04:20:00|118628.5|118528.5|118605.5|118505.5|118637.8|118537.8|118605|118505|105
1583382300000|2020-03-05 04:25:00|118610.5|118510.5|118529|118429|118610.5|118510.5|118514.5|118414.5|145
1583382600000|2020-03-05 04:30:00|118530.4|118430.4|118490.9|118390.9|118530.4|118430.4|118484.5|118384.5|106
1583382900000|2020-03-05 04:35:00|118495.9|118395.9|118502.2|118402.2|118502.2|118402.2|118468.3|118368.3|72
1583383200000|2020-03-05 04:40:00|118502.6|118402.6|118504.7|118404.7|118536.8|118436.8|118502.6|118402.6|86
1583383500000|2020-03-05 04:45:00|118504.2|118404.2|118532|118432|118532.7|118432.7|118504.1|118404.1|95
1583383800000|2020-03-05 04:50:00|118531.5|118431.5|118500.5|118400.5|118536.4|118436.4|118494.6|118394.6|104
1583384100000|2020-03-05 04:55:00|118503.3|118403.3|118525|118425|118537.7|118437.7|118495.9|118395.9|123
1583384400000|2020-03-05 05:00:00|118524.5|118424.5|118483.5|118383.5|118524.5|118424.5|118450.5|118350.5|134
1583384700000|2020-03-05 05:05:00|118484|118384|118484.5|118384.5|118510.5|118410.5|118483.5|118383.5|33
1583385000000|2020-03-05 05:10:00|118493|118393|118435|118335|118494|118394|118435|118335|88
1583385300000|2020-03-05 05:15:00|118434.5|118334.5|118354|118254|118435.5|118335.5|118329|118229|207
1583385600000|2020-03-05 05:20:00|118356.5|118256.5|118372.1|118272.1|118392|118292|118351|118251|125
1583385900000|2020-03-05 05:25:00|118369.8|118269.8|118290|118190|118372|118272|118271.4|118171.4|206
1583386200000|2020-03-05 05:30:00|118290.5|118190.5|118240.5|118140.5|118308|118208|118240.5|118140.5|218
1583386500000|2020-03-05 05:35:00|118240|118140|118086.3|117986.3|118261|118161|118086.3|117986.3|285
1583386800000|2020-03-05 05:40:00|118091|117991|118188|118088|118201.8|118101.8|118091|117991|175
1583387100000|2020-03-05 05:45:00|118188.5|118088.5|118207.5|118107.5|118211.5|118111.5|118183|118083|164
1583387400000|2020-03-05 05:50:00|118214.3|118114.3|118124.5|118024.5|118221.3|118121.3|118066.1|117966.1|198
1583387700000|2020-03-05 05:55:00|118123|118023|118093|117993|118125|118025|118027.6|117927.6|234
1583388000000|2020-03-05 06:00:00|118087.8|117987.8|118146.5|118046.5|118151.8|118051.8|118079.5|117979.5|173
1583388300000|2020-03-05 06:05:00|118149.3|118049.3|118189.9|118089.9|118202.5|118102.5|118124.9|118024.9|251
1583388600000|2020-03-05 06:10:00|118196|118096|118218.4|118118.4|118248|118148|118196|118096|164
1583388900000|2020-03-05 06:15:00|118213|118113|118177.5|118077.5|118226.9|118126.9|118158.2|118058.2|167
1583389200000|2020-03-05 06:20:00|118178|118078|118175.2|118075.2|118191.4|118091.4|118166.3|118066.3|83
1583389500000|2020-03-05 06:25:00|118176.7|118076.7|118166|118066|118187|118087|118136.2|118036.2|99
1583389800000|2020-03-05 06:30:00|118166.5|118066.5|118116.2|118016.2|118176.5|118076.5|118107|118007|57
1583390100000|2020-03-05 06:35:00|118111.7|118011.7|118154.2|118054.2|118158.5|118058.5|118101.1|118001.1|22
1583390400000|2020-03-05 06:40:00|118168.5|118068.5|118224|118124|118224|118124|118159.2|118059.2|59
1583390700000|2020-03-05 06:45:00|118224.5|118124.5|118275|118175|118294.3|118194.3|118224.5|118124.5|61
1583391000000|2020-03-05 06:50:00|118267.5|118167.5|118239.2|118139.2|118287.2|118187.2|118228.8|118128.8|57
1583391300000|2020-03-05 06:55:00|118242.7|118142.7|118221.9|118121.9|118247|118147|118213.7|118113.7|18
1583391600000|2020-03-05 07:00:00|118225.4|118125.4|118314.3|118214.3|118314.3|118214.3|118225.4|118125.4|38
1583391900000|2020-03-05 07:05:00|118309|118209|118361.5|118261.5|118361.5|118261.5|118302|118202|48
1583392200000|2020-03-05 07:10:00|118366.7|118266.7|118374.3|118274.3|118417|118317|118341.1|118241.1|52
1583392500000|2020-03-05 07:15:00|118374.9|118274.9|118359.7|118259.7|118374.9|118274.9|118325.1|118225.1|23
1583392800000|2020-03-05 07:20:00|118351.5|118251.5|118357.9|118257.9|118364.3|118264.3|118344.7|118244.7|19
1583393100000|2020-03-05 07:25:00|118359.8|118259.8|118350.4|118250.4|118364.8|118264.8|118348.2|118248.2|31
1583393400000|2020-03-05 07:30:00|118350.7|118250.7|118355.5|118255.5|118377.1|118277.1|118317.8|118217.8|48
1583393700000|2020-03-05 07:35:00|118347.9|118247.9|118351.6|118251.6|118396.2|118296.2|118335|118235|58
1583394000000|2020-03-05 07:40:00|118353.4|118253.4|118362.5|118262.5|118374.9|118274.9|118350.1|118250.1|63
1583394300000|2020-03-05 07:45:00|118367|118267|118384.8|118284.8|118420.2|118320.2|118367|118267|30
1583394600000|2020-03-05 07:50:00|118377.3|118277.3|118371.6|118271.6|118383.4|118283.4|118351.5|118251.5|26
1583394900000|2020-03-05 07:55:00|118361.2|118261.2|118304.5|118204.5|118361.2|118261.2|118304.5|118204.5|28
1583395200000|2020-03-05 08:00:00|118304.2|118204.2|118306|118206|118335.3|118235.3|118273.3|118173.3|63
1583395500000|2020-03-05 08:05:00|118294.8|118194.8|118281.8|118181.8|118322.1|118222.1|118281.8|118181.8|34
1583395800000|2020-03-05 08:10:00|118270|118170|118214.5|118114.5|118270|118170|118190|118090|36
1583396100000|2020-03-05 08:15:00|118211.8|118111.8|118210.5|118110.5|118214.1|118114.1|118153.5|118053.5|61
1583396400000|2020-03-05 08:20:00|118215|118115|118285|118185|118289.9|118189.9|118215|118115|20
1583396700000|2020-03-05 08:25:00|118284.5|118184.5|118319.8|118219.8|118319.8|118219.8|118284.5|118184.5|19
1583397000000|2020-03-05 08:30:00|118322.8|118222.8|118319.3|118219.3|118341.8|118241.8|118309.9|118209.9|24
1583397300000|2020-03-05 08:35:00|118328.4|118228.4|118347.8|118247.8|118368.4|118268.4|118328.4|118228.4|36
1583397600000|2020-03-05 08:40:00|118342.3|118242.3|118388.4|118288.4|118398.3|118298.3|118342.3|118242.3|16
1583397900000|2020-03-05 08:45:00|118385.4|118285.4|118522.6|118422.6|118522.8|118422.8|118378|118278|42
1583398200000|2020-03-05 08:50:00|118522.7|118422.7|118505.8|118405.8|118555.9|118455.9|118468.8|118368.8|63
1583398500000|2020-03-05 08:55:00|118509.4|118409.4|118590.3|118490.3|118593.3|118493.3|118497|118397|70
1583398800000|2020-03-05 09:00:00|118593.3|118493.3|118485.7|118385.7|118593.3|118493.3|118485.7|118346.4|57
1583399100000|2020-03-05 09:05:00|118478.9|118378.9|118518.1|118418.1|118519.9|118419.9|118476.1|118376.1|10
1583399400000|2020-03-05 09:10:00|118505.2|118405.2|118493.4|118393.4|118535|118435|118486.2|118386.2|22
1583399700000|2020-03-05 09:15:00|118491.1|118391.1|118452.2|118352.2|118492.5|118392.5|118446.6|118346.6|30
1583400000000|2020-03-05 09:20:00|118456.4|118356.4|118438.3|118338.3|118456.4|118356.4|118438.3|118338.3|6
1583400300000|2020-03-05 09:25:00|118446.3|118346.3|118451.5|118351.5|118451.5|118351.5|118418.4|118318.4|21
1583400600000|2020-03-05 09:30:00|118449|118349|118375|118275|118451.5|118351.5|118375|118275|30
1583400900000|2020-03-05 09:35:00|118380.2|118280.2|118395.9|118295.9|118417|118317|118380.2|118280.2|9
1583401200000|2020-03-05 09:40:00|118413.8|118313.8|118417.7|118317.7|118440.4|118340.4|118396.3|118296.3|31
1583401500000|2020-03-05 09:45:00|118417.8|118317.8|118393.9|118293.9|118417.8|118317.8|118393.9|118293.9|12
1583401800000|2020-03-05 09:50:00|118398.8|118298.8|118428.8|118328.8|118428.8|118328.8|118398.8|118298.8|6
1583402100000|2020-03-05 09:55:00|118424.2|118324.2|118356.7|118256.7|118424.2|118324.2|118346|118246|24
1583402400000|2020-03-05 10:00:00|118341|118241|118373.7|118273.7|118380.5|118280.5|118341|118241|24
1583402700000|2020-03-05 10:05:00|118371.2|118271.2|118397.8|118297.8|118397.8|118297.8|118371.2|118271.2|4
1583403000000|2020-03-05 10:10:00|118392.5|118292.5|118373.2|118273.2|118392.9|118292.9|118356|118256|24
1583403300000|2020-03-05 10:15:00|118379.3|118279.3|118370.6|118270.6|118379.3|118279.3|118346.4|118246.4|16
1583403600000|2020-03-05 10:20:00|118411.1|118311.1|118411.1|118311.1|118411.1|118311.1|118411.1|118311.1|1
1583403900000|2020-03-05 10:25:00|118404.6|118304.6|118400.6|118300.6|118428.1|118328.1|118398.6|118298.6|13
1583404200000|2020-03-05 10:30:00|118391.6|118291.6|118435.3|118335.3|118435.3|118335.3|118351.9|118251.9|34
1583404500000|2020-03-05 10:35:00|118461.1|118361.1|118476.9|118376.9|118477|118377|118458.1|118358.1|6
1583404800000|2020-03-05 10:40:00|118477|118377|118451.5|118351.5|118497.1|118397.1|118438.4|118338.4|14
1583405100000|2020-03-05 10:45:00|118448.8|118348.8|118448.8|118348.8|118448.8|118348.8|118448.8|118348.8|1
1583405400000|2020-03-05 10:50:00|118436.3|118336.3|118435.7|118335.7|118436.3|118336.3|118427.9|118327.9|4
1583405700000|2020-03-05 10:55:00|118450.7|118350.7|118543|118443|118547|118447|118450.7|118350.7|10
1583406000000|2020-03-05 11:00:00|118546.7|118446.7|118479|118379|118561.7|118461.7|118479|118379|15
1583406300000|2020-03-05 11:05:00|118473.8|118373.8|118539.6|118439.6|118539.6|118439.6|118473.8|118373.8|18
1583406600000|2020-03-05 11:10:00|118535.8|118435.8|118512.8|118412.8|118585.3|118438.8|118480.9|118380.9|25
1583406900000|2020-03-05 11:15:00|118532|118432|118520.9|118420.9|118532|118432|118515.8|118415.8|4
1583407200000|2020-03-05 11:20:00|118526.5|118426.5|118526.5|118426.5|118526.5|118426.5|118526.5|118426.5|1
1583407500000|2020-03-05 11:25:00|118519.9|118419.9|118519.7|118419.7|118524.2|118424.2|118519.7|118419.7|3
1583407800000|2020-03-05 11:30:00|118526|118426|118506.3|118406.3|118527.1|118427.1|118503.8|118403.8|7
1583408100000|2020-03-05 11:35:00|118508.8|118408.8|118516.3|118416.3|118516.3|118416.3|118508.8|118408.8|6
1583408400000|2020-03-05 11:40:00|118513.8|118413.8|118511.3|118411.3|118513.8|118413.8|118511.3|118411.3|2
1583408700000|2020-03-05 11:45:00|118518.5|118418.5|118518.5|118418.5|118518.5|118418.5|118518.5|118418.5|1
1583409000000|2020-03-05 11:50:00|118512.8|118412.8|118518.9|118418.9|118518.9|118418.9|118511.3|118411.3|3
1583409300000|2020-03-05 11:55:00|118523.5|118423.5|118575.4|118375.4|118584.8|118423.5|118523.5|118375.4|4
1583409600000|2020-03-05 12:00:00|118518.9|118418.9|118572.2|118472.2|118623.1|118510|118513.8|118413.8|36
1583409900000|2020-03-05 12:05:00|118567|118467|118583.8|118483.8|118628|118507.2|118552.7|118417.3|30
1583410200000|2020-03-05 12:10:00|118592|118492|118592|118492|118592|118492|118592|118492|1
1583410500000|2020-03-05 12:15:00|118589.5|118489.5|118603.7|118503.7|118611|118511|118586.2|118486.2|38
1583410800000|2020-03-05 12:20:00|118603.9|118503.9|118596.2|118496.2|118620.3|118504.9|118542.8|118412.3|61
1583411100000|2020-03-05 12:25:00|118605|118505|118593.2|118493.2|118630|118530|118590|118490|15
1583411400000|2020-03-05 12:30:00|118585.7|118485.7|118618.6|118518.6|118618.6|118518.6|118585.7|118485.7|13
1583411700000|2020-03-05 12:35:00|118616.1|118516.1|118608|118508|118650.1|118550.1|118579.2|118432.7|53
1583412000000|2020-03-05 12:40:00|118605|118505|118606|118506|118616.7|118516.7|118602.2|118502.2|9
1583412300000|2020-03-05 12:45:00|118603.5|118503.5|118618.1|118518.1|118618.1|118518.1|118602.3|118502.3|10
1583412600000|2020-03-05 12:50:00|118617.6|118517.6|118599.8|118499.8|118617.6|118517.6|118599.8|118499.8|10
1583412900000|2020-03-05 12:55:00|118586.3|118486.3|118574.5|118474.5|118586.3|118486.3|118549|118449|24
1583413200000|2020-03-05 13:00:00|118581.1|118481.1|118614.5|118514.5|118614.5|118514.5|118581.1|118481.1|12
1583413500000|2020-03-05 13:05:00|118609.2|118509.2|118629.8|118529.8|118629.8|118529.8|118609.2|118509.2|5
1583413800000|2020-03-05 13:10:00|118630|118530|118644|118544|118654.4|118554.4|118630|118530|12
1583414100000|2020-03-05 13:15:00|118646.8|118546.8|118665.5|118565.5|118665.5|118565.5|118646.8|118546.8|7
1583414400000|2020-03-05 13:20:00|118666.4|118566.4|118759.1|118659.1|118773.3|118673.3|118659.7|118559.7|43
1583414700000|2020-03-05 13:25:00|118768.8|118668.8|118785|118585|118805|118672.5|118746.4|118565|25
1583415000000|2020-03-05 13:30:00|118750|118550|118752.4|118652.4|118767.4|118652.4|118722.4|118548.8|18
1583415300000|2020-03-05 13:35:00|118765|118665|118750|118650|118786.2|118686.2|118750|118650|41
1583415600000|2020-03-05 13:40:00|118760.3|118660.3|118741.8|118641.8|118760.3|118660.3|118740|118640|21
1583415900000|2020-03-05 13:45:00|118742.3|118642.3|118741.8|118641.8|118752.5|118652.5|118732.5|118632.5|26
1583416200000|2020-03-05 13:50:00|118742.5|118642.5|118820.8|118720.8|118821.3|118721.3|118742.5|118642.5|21
1583416500000|2020-03-05 13:55:00|118820.3|118720.3|118830|118730|118867.5|118767.5|118810|118710|28
1583416800000|2020-03-05 14:00:00|118827.7|118727.7|118905.8|118805.8|118977.5|118844|118827.7|118727.7|56
1583417100000|2020-03-05 14:05:00|118908.6|118808.6|118941.1|118841.1|118962.5|118862.5|118908.6|118808.6|23
1583417400000|2020-03-05 14:10:00|118952.1|118852.1|118929.6|118829.6|118994.8|118862.2|118913.7|118777.3|33
1583417700000|2020-03-05 14:15:00|118930.3|118830.3|118933.5|118833.5|118950.8|118850.8|118925.1|118825.1|21
1583418000000|2020-03-05 14:20:00|118930.5|118830.5|118946.3|118846.3|118949.4|118849.4|118930.5|118830.5|25
1583418300000|2020-03-05 14:25:00|118944.8|118844.8|118983.8|118783.8|118983.8|118844.8|118913.6|118751.8|28
1583418600000|2020-03-05 14:30:00|118978|118778|118927.2|118827.2|118990|118838.5|118900.8|118774.4|27
1583418900000|2020-03-05 14:35:00|118922.2|118822.2|118856.4|118756.4|118922.2|118822.2|118823.8|118723.8|36
1583419200000|2020-03-05 14:40:00|118861.5|118761.5|118823.3|118723.3|118865.7|118765.7|118819|118719|30
1583419500000|2020-03-05 14:45:00|118824.6|118724.6|118883.6|118683.6|118905|118745.3|118817.4|118683.6|21
1583419800000|2020-03-05 14:50:00|118885|118685|118914.1|118714.1|118921.9|118777.1|118855.1|118685|12
1583420100000|2020-03-05 14:55:00|118914.4|118714.4|118945|118745|118945.8|118799.8|118862.8|118714.4|13
1583420400000|2020-03-05 15:00:00|118950|118750|118884.9|118784.9|118955|118814.5|118884.9|118750|10
1583420700000|2020-03-05 15:05:00|118878.9|118778.9|118847.9|118747.9|118884.2|118784.2|118835.6|118735.6|10
1583421000000|2020-03-05 15:10:00|118851.4|118751.4|118885.2|118685.2|118903.2|118751.4|118851.4|118685.2|10
1583421300000|2020-03-05 15:15:00|118890|118690|118907|118707|118920|118720|118884.5|118684.5|7
1583421600000|2020-03-05 15:20:00|118905.5|118705.5|118844.9|118744.9|118905.5|118744.9|118844.9|118673.1|19
1583421900000|2020-03-05 15:25:00|118849.9|118749.9|118858.4|118758.4|118874.1|118774.1|118844.5|118744.5|25
1583422200000|2020-03-05 15:30:00|118860.2|118760.2|118918.3|118818.3|118955|118833.1|118860.2|118726.3|41
1583422500000|2020-03-05 15:35:00|118933.3|118833.3|118936.3|118836.3|118938.8|118838.8|118923.4|118823.4|13
1583422800000|2020-03-05 15:40:00|118941.2|118841.2|118946.1|118846.1|118946.1|118846.1|118941.2|118841.2|6
1583423100000|2020-03-05 15:45:00|118943.2|118843.2|118941.4|118841.4|118968.9|118845.3|118906.4|118761.5|21
1583423400000|2020-03-05 15:50:00|118936.8|118836.8|118958.9|118758.9|118980|118836.8|118936|118758.9|14
1583423700000|2020-03-05 15:55:00|118963.9|118763.9|118957|118757|118973.8|118791.1|118891.1|118732|17
1583424000000|2020-03-05 16:00:00|118957.7|118757.7|118953.7|118753.7|118964.2|118764.2|118953.7|118753.7|13
1583424300000|2020-03-05 16:05:00|118948.1|118748.1|118925.2|118725.2|118948.1|118748.1|118906.1|118706.1|18
1583424600000|2020-03-05 16:10:00|118930.3|118730.3|118932.9|118732.9|118942.8|118742.8|118918.8|118718.8|24
1583424900000|2020-03-05 16:15:00|118911.3|118711.3|118913.5|118713.5|118925.1|118725.1|118890.4|118690.4|20
1583425200000|2020-03-05 16:20:00|118922.7|118722.7|118924.7|118724.7|118924.7|118724.7|118922.7|118722.7|4
1583425500000|2020-03-05 16:25:00|118934.3|118734.3|118934.3|118734.3|118934.3|118734.3|118924.9|118724.9|5
1583425800000|2020-03-05 16:30:00|118929.9|118729.9|118923.8|118723.8|118937.5|118737.5|118923.8|118723.8|15
1583426100000|2020-03-05 16:35:00|118930.5|118730.5|118927.9|118727.9|118930.5|118730.5|118925.1|118725.1|21
1583426400000|2020-03-05 16:40:00|118930.5|118730.5|118889.4|118789.4|118972|118797|118889.4|118726.4|15
1583426700000|2020-03-05 16:45:00|118888.5|118788.5|118957.5|118757.5|118957.5|118788.5|118888.4|118757.5|3
1583427000000|2020-03-05 16:50:00|118953.4|118753.4|118962|118762|118963.5|118763.5|118952.9|118752.9|8
1583427300000|2020-03-05 16:55:00|118962.5|118762.5|118964|118764|118968.9|118768.9|118957|118757|21
1583427600000|2020-03-05 17:00:00|118964.3|118764.3|118979.4|118779.4|118983.5|118783.5|118964.3|118764.3|8
1583427900000|2020-03-05 17:05:00|118981.9|118781.9|119052|118852|119056.6|118856.6|118981.9|118781.9|48
1583428200000|2020-03-05 17:10:00|119062|118862|119068.5|118868.5|119077|118877|119062|118862|11
1583428500000|2020-03-05 17:15:00|119073.5|118873.5|119068.5|118868.5|119073.5|118873.5|119066.2|118866.2|4
1583428800000|2020-03-05 17:20:00|119059.1|118859.1|119051.5|118851.5|119059.1|118859.1|119051.5|118851.5|4
1583429100000|2020-03-05 17:25:00|119043.5|118843.5|119041|118841|119051|118869.2|118943.6|118793.5|35
1583429400000|2020-03-05 17:30:00|119040.9|118840.9|119060.8|118860.8|119064.4|118864.4|119039.6|118839.6|13
1583429700000|2020-03-05 17:35:00|119065.8|118865.8|119150.8|118950.8|119155|118955|119065.3|118865.3|27
1583430000000|2020-03-05 17:40:00|119155.8|118955.8|119250.8|119050.8|119276.8|119076.8|119155.8|118955.8|59
1583430300000|2020-03-05 17:45:00|119235.8|119035.8|119305.8|119105.8|119315.8|119115.8|119235.8|119035.8|23
1583430600000|2020-03-05 17:50:00|119310.8|119110.8|119292.1|119092.1|119352.5|119152.5|119292.1|119092.1|28
1583430900000|2020-03-05 17:55:00|119290|119090|119154.4|118954.4|119290|119090|119152.1|118952.1|43
1583431200000|2020-03-05 18:00:00|119159.8|118959.8|119128.9|118928.9|119174.1|118974.1|119005.9|118845|21
1583431500000|2020-03-05 18:05:00|119126.4|118926.4|119171.8|118971.8|119171.8|118971.8|119126.4|118926.4|15
1583431800000|2020-03-05 18:10:00|119171.3|118971.3|119260|119060|119260|119060|119124.4|118950.3|25
1583432100000|2020-03-05 18:15:00|119262.5|119062.5|119201.1|119001.1|119262.5|119062.5|119201.1|119001.1|6
1583432400000|2020-03-05 18:20:00|119200.4|119000.4|119093.2|118993.2|119200.4|119000.6|119073|118904.6|14
1583432700000|2020-03-05 18:25:00|119094.7|118994.7|119138.8|118938.8|119145.8|119009.3|119094.7|118938.8|9
1583433000000|2020-03-05 18:30:00|119141.3|118941.3|119124.5|118924.5|119150.6|118950.6|119106.6|118906.6|11
1583433300000|2020-03-05 18:35:00|119119|118919|119126|118926|119126|118926|119119|118919|3
1583433600000|2020-03-05 18:40:00|119123.5|118923.5|119113.7|118913.7|119123.8|118923.8|119113.7|118913.7|5
1583433900000|2020-03-05 18:45:00|119137.1|118937.1|119137.1|118937.1|119137.4|118937.4|119137.1|118937.1|3
1583434200000|2020-03-05 18:50:00|119137.8|118937.8|119127.3|118927.3|119137.8|118937.8|119121.7|118921.7|12
1583434500000|2020-03-05 18:55:00|119121.1|118921.1|119119.9|118919.9|119121.9|118951.7|119051.7|118890.4|11
1583434800000|2020-03-05 19:00:00|119121.9|118921.9|119122.2|118922.2|119122.4|118922.4|119121.9|118921.9|3
1583435100000|2020-03-05 19:05:00|119121.7|118921.7|119122.4|118922.4|119127.4|118927.4|119117.5|118917.5|6
1583435400000|2020-03-05 19:10:00|119117.8|118917.8|119117.8|118917.8|119117.8|118917.8|119112.8|118912.8|3
1583435700000|2020-03-05 19:15:00|119122.8|118922.8|119141.3|118941.3|119150.8|118989.6|119089.6|118922.8|10
1583436000000|2020-03-05 19:20:00|119142.1|118942.1|119180.3|118980.3|119181.3|118981.3|119142.1|118942.1|3
1583436300000|2020-03-05 19:25:00|119183.8|118983.8|119211.3|119011.3|119266.9|119066.9|119183.8|118983.8|13
1583436600000|2020-03-05 19:30:00|119211.2|119011.2|119164.4|119064.4|119236.1|119064.4|119142.9|119004.4|13
1583436900000|2020-03-05 19:35:00|119159.9|119059.9|119198.2|118998.2|119198.2|119059.9|119153.2|118998.2|3
1583437500000|2020-03-05 19:45:00|119155.8|119055.8|119209.7|119009.7|119220|119055.8|119155.8|118994.7|14
1583437800000|2020-03-05 19:50:00|119206|119006|119174.5|119074.5|119210.8|119074.5|119169.5|118978|18
1583438100000|2020-03-05 19:55:00|119179|119079|119181.5|119081.5|119181.5|119081.5|119179|119079|2
1583438400000|2020-03-05 20:00:00|119182.5|119082.5|119222|119022|119236.9|119085.5|119182.5|119022|7
1583438700000|2020-03-05 20:05:00|119204.3|119004.3|119195.6|118995.6|119215.6|119015.6|119100.1|118900.1|29
1583439000000|2020-03-05 20:10:00|119188.1|118988.1|119223.6|119023.6|119223.6|119023.6|119174.5|118974.5|27
1583439300000|2020-03-05 20:15:00|119246|119046|119248.3|119048.3|119273.7|119073.7|119240.1|119040.1|24
1583439600000|2020-03-05 20:20:00|119262.5|119062.5|119231.1|119031.1|119280.2|119080.2|119163.6|119000.5|21
1583439900000|2020-03-05 20:25:00|119241.8|119041.8|119226.1|119026.1|119241.8|119041.8|119226.1|119026.1|6
1583440200000|2020-03-05 20:30:00|119222.3|119022.3|119218.7|119018.7|119223.2|119023.2|119213.7|119013.7|9
1583440500000|2020-03-05 20:35:00|119218.1|119018.1|119169.9|118969.9|119218.1|119018.1|119153.1|118953.1|25
1583440800000|2020-03-05 20:40:00|119183.2|118983.2|119183.2|118983.2|119183.2|118983.2|119183.2|118983.2|1
1583441100000|2020-03-05 20:45:00|119190.5|118990.5|119183.2|118983.2|119199.5|118999.5|119183.2|118983.2|4
1583441400000|2020-03-05 20:50:00|119172.9|118972.9|119088.2|118888.2|119200.4|119000.4|119088.2|118888.2|32
1583441700000|2020-03-05 20:55:00|119086|118886|119099.5|118899.5|119136.4|118936.4|119067.2|118867.2|37
1583373600000|2020-03-05 02:00:00|118611.5|118511.5|118647|118547|118647|118547|118600|118500|157
1583373900000|2020-03-05 02:05:00|118647.5|118547.5|118760.6|118660.6|118760.6|118660.6|118647|118547|210
1583374200000|2020-03-05 02:10:00|118765.2|118665.2|118720|118620|118786.5|118686.5|118712|118612|233
1583374500000|2020-03-05 02:15:00|118718|118618|118733|118633|118747.5|118647.5|118709.5|118609.5|193
1583374800000|2020-03-05 02:20:00|118733.5|118633.5|118721|118621|118736.5|118636.5|118708.5|118608.5|138
1583375100000|2020-03-05 02:25:00|118719.2|118619.2|118678.4|118578.4|118723.7|118623.7|118668.9|118568.9|184
1583375400000|2020-03-05 02:30:00|118677.9|118577.9|118641.3|118541.3|118707.2|118607.2|118641.3|118541.3|193
1583375700000|2020-03-05 02:35:00|118640.8|118540.8|118691.5|118591.5|118705.4|118605.4|118637.1|118537.1|155
1583376000000|2020-03-05 02:40:00|118686.7|118586.7|118636.2|118536.2|118706|118606|118636.2|118536.2|110
1583376300000|2020-03-05 02:45:00|118631.8|118531.8|118406.9|118306.9|118636.7|118536.7|118406.9|118306.9|262
1583376600000|2020-03-05 02:50:00|118407|118307|118485.5|118385.5|118496.5|118396.5|118384.7|118284.7|264
1583376900000|2020-03-05 02:55:00|118490|118390|118490|118390|118540.8|118440.8|118481.2|118381.2|162
1583377200000|2020-03-05 03:00:00|118480.5|118380.5|118528|118428|118530|118430|118480|118380|194
1583377500000|2020-03-05 03:05:00|118527|118427|118525.5|118425.5|118532.8|118432.8|118504.5|118404.5|152
1583377800000|2020-03-05 03:10:00|118537|118437|118541|118441|118564.5|118464.5|118530|118430|127
1583378100000|2020-03-05 03:15:00|118544|118444|118511|118411|118545.5|118445.5|118496.5|118396.5|83
1583378400000|2020-03-05 03:20:00|118515.8|118415.8|118527.4|118427.4|118536.9|118436.9|118515.1|118415.1|83
1583378700000|2020-03-05 03:25:00|118524.9|118424.9|118488.7|118388.7|118529.1|118429.1|118488.7|118388.7|91
1583379000000|2020-03-05 03:30:00|118489.2|118389.2|118494.5|118394.5|118497.9|118397.9|118460.6|118360.6|104
1583379300000|2020-03-05 03:35:00|118500|118400|118544.5|118444.5|118553|118453|118500|118400|77
1583379600000|2020-03-05 03:40:00|118541.5|118441.5|118558.9|118458.9|118562.3|118462.3|118534.5|118434.5|80
1583379900000|2020-03-05 03:45:00|118558.5|118458.5|118598|118498|118598.5|118498.5|118549.9|118449.9|74
1583380200000|2020-03-05 03:50:00|118597.5|118497.5|118594.5|118494.5|118600|118500|118584.5|118484.5|47
1583380500000|2020-03-05 03:55:00|118590.5|118490.5|118595.5|118495.5|118604.5|118504.5|118590.5|118490.5|70
1583380800000|2020-03-05 04:00:00|118596|118496|118558.5|118458.5|118596|118496|118554.5|118454.5|38
1583381100000|2020-03-05 04:05:00|118559|118459|118574.5|118474.5|118576.5|118476.5|118558.5|118458.5|42
1583381400000|2020-03-05 04:10:00|118575|118475|118579.5|118479.5|118581|118481|118570|118470|34
1583381700000|2020-03-05 04:15:00|118577.5|118477.5|118629|118529|118629|118529|118575.5|118475.5|85
1583382000000|2020-03-05 04:20:00|118628.5|118528.5|118605.5|118505.5|118637.8|118537.8|118605|118505|105
1583382300000|2020-03-05 04:25:00|118610.5|118510.5|118529|118429|118610.5|118510.5|118514.5|118414.5|145
1583382600000|2020-03-05 04:30:00|118530.4|118430.4|118490.9|118390.9|118530.4|118430.4|118484.5|118384.5|106
1583382900000|2020-03-05 04:35:00|118495.9|118395.9|118502.2|118402.2|118502.2|118402.2|118468.3|118368.3|72
1583383200000|2020-03-05 04:40:00|118502.6|118402.6|118504.7|118404.7|118536.8|118436.8|118502.6|118402.6|86
1583383500000|2020-03-05 04:45:00|118504.2|118404.2|118532|118432|118532.7|118432.7|118504.1|118404.1|95
1583383800000|2020-03-05 04:50:00|118531.5|118431.5|118500.5|118400.5|118536.4|118436.4|118494.6|118394.6|104
1583384100000|2020-03-05 04:55:00|118503.3|118403.3|118525|118425|118537.7|118437.7|118495.9|118395.9|123
1583384400000|2020-03-05 05:00:00|118524.5|118424.5|118483.5|118383.5|118524.5|118424.5|118450.5|118350.5|134
1583384700000|2020-03-05 05:05:00|118484|118384|118484.5|118384.5|118510.5|118410.5|118483.5|118383.5|33
1583385000000|2020-03-05 05:10:00|118493|118393|118435|118335|118494|118394|118435|118335|88
1583385300000|2020-03-05 05:15:00|118434.5|118334.5|118354|118254|118435.5|118335.5|118329|118229|207
1583385600000|2020-03-05 05:20:00|118356.5|118256.5|118372.1|118272.1|118392|118292|118351|118251|125
1583385900000|2020-03-05 05:25:00|118369.8|118269.8|118290|118190|118372|118272|118271.4|118171.4|206
1583386200000|2020-03-05 05:30:00|118290.5|118190.5|118240.5|118140.5|118308|118208|118240.5|118140.5|218
1583386500000|2020-03-05 05:35:00|118240|118140|118086.3|117986.3|118261|118161|118086.3|117986.3|285
1583386800000|2020-03-05 05:40:00|118091|117991|118188|118088|118201.8|118101.8|118091|117991|175
1583387100000|2020-03-05 05:45:00|118188.5|118088.5|118207.5|118107.5|118211.5|118111.5|118183|118083|164
1583387400000|2020-03-05 05:50:00|118214.3|118114.3|118124.5|118024.5|118221.3|118121.3|118066.1|117966.1|198
1583387700000|2020-03-05 05:55:00|118123|118023|118093|117993|118125|118025|118027.6|117927.6|234
1583388000000|2020-03-05 06:00:00|118087.8|117987.8|118146.5|118046.5|118151.8|118051.8|118079.5|117979.5|173
1583388300000|2020-03-05 06:05:00|118149.3|118049.3|118189.9|118089.9|118202.5|118102.5|118124.9|118024.9|251
1583388600000|2020-03-05 06:10:00|118196|118096|118218.4|118118.4|118248|118148|118196|118096|164
1583388900000|2020-03-05 06:15:00|118213|118113|118177.5|118077.5|118226.9|118126.9|118158.2|118058.2|167
1583389200000|2020-03-05 06:20:00|118178|118078|118175.2|118075.2|118191.4|118091.4|118166.3|118066.3|83
1583389500000|2020-03-05 06:25:00|118176.7|118076.7|118166|118066|118187|118087|118136.2|118036.2|99
1583389800000|2020-03-05 06:30:00|118166.5|118066.5|118116.2|118016.2|118176.5|118076.5|118107|118007|57
1583390100000|2020-03-05 06:35:00|118111.7|118011.7|118154.2|118054.2|118158.5|118058.5|118101.1|118001.1|22
1583390400000|2020-03-05 06:40:00|118168.5|118068.5|118224|118124|118224|118124|118159.2|118059.2|59
1583390700000|2020-03-05 06:45:00|118224.5|118124.5|118275|118175|118294.3|118194.3|118224.5|118124.5|61
1583391000000|2020-03-05 06:50:00|118267.5|118167.5|118239.2|118139.2|118287.2|118187.2|118228.8|118128.8|57
1583391300000|2020-03-05 06:55:00|118242.7|118142.7|118221.9|118121.9|118247|118147|118213.7|118113.7|18
1583391600000|2020-03-05 07:00:00|118225.4|118125.4|118314.3|118214.3|118314.3|118214.3|118225.4|118125.4|38
1583391900000|2020-03-05 07:05:00|118309|118209|118361.5|118261.5|118361.5|118261.5|118302|118202|48
1583392200000|2020-03-05 07:10:00|118366.7|118266.7|118374.3|118274.3|118417|118317|118341.1|118241.1|52
1583392500000|2020-03-05 07:15:00|118374.9|118274.9|118359.7|118259.7|118374.9|118274.9|118325.1|118225.1|23
1583392800000|2020-03-05 07:20:00|118351.5|118251.5|118357.9|118257.9|118364.3|118264.3|118344.7|118244.7|19
1583393100000|2020-03-05 07:25:00|118359.8|118259.8|118350.4|118250.4|118364.8|118264.8|118348.2|118248.2|31
1583393400000|2020-03-05 07:30:00|118350.7|118250.7|118355.5|118255.5|118377.1|118277.1|118317.8|118217.8|48
1583393700000|2020-03-05 07:35:00|118347.9|118247.9|118351.6|118251.6|118396.2|118296.2|118335|118235|58
1583394000000|2020-03-05 07:40:00|118353.4|118253.4|118362.5|118262.5|118374.9|118274.9|118350.1|118250.1|63
1583394300000|2020-03-05 07:45:00|118367|118267|118384.8|118284.8|118420.2|118320.2|118367|118267|30
1583394600000|2020-03-05 07:50:00|118377.3|118277.3|118371.6|118271.6|118383.4|118283.4|118351.5|118251.5|26
1583394900000|2020-03-05 07:55:00|118361.2|118261.2|118304.5|118204.5|118361.2|118261.2|118304.5|118204.5|28
1583395200000|2020-03-05 08:00:00|118304.2|118204.2|118306|118206|118335.3|118235.3|118273.3|118173.3|63
1583395500000|2020-03-05 08:05:00|118294.8|118194.8|118281.8|118181.8|118322.1|118222.1|118281.8|118181.8|34
1583395800000|2020-03-05 08:10:00|118270|118170|118214.5|118114.5|118270|118170|118190|118090|36
1583396100000|2020-03-05 08:15:00|118211.8|118111.8|118210.5|118110.5|118214.1|118114.1|118153.5|118053.5|61
1583396400000|2020-03-05 08:20:00|118215|118115|118285|118185|118289.9|118189.9|118215|118115|20
1583396700000|2020-03-05 08:25:00|118284.5|118184.5|118319.8|118219.8|118319.8|118219.8|118284.5|118184.5|19
1583397000000|2020-03-05 08:30:00|118322.8|118222.8|118319.3|118219.3|118341.8|118241.8|118309.9|118209.9|24
1583397300000|2020-03-05 08:35:00|118328.4|118228.4|118347.8|118247.8|118368.4|118268.4|118328.4|118228.4|36
1583397600000|2020-03-05 08:40:00|118342.3|118242.3|118388.4|118288.4|118398.3|118298.3|118342.3|118242.3|16
1583397900000|2020-03-05 08:45:00|118385.4|118285.4|118522.6|118422.6|118522.8|118422.8|118378|118278|42
1583398200000|2020-03-05 08:50:00|118522.7|118422.7|118505.8|118405.8|118555.9|118455.9|118468.8|118368.8|63
1583398500000|2020-03-05 08:55:00|118509.4|118409.4|118590.3|118490.3|118593.3|118493.3|118497|118397|70
1583398800000|2020-03-05 09:00:00|118593.3|118493.3|118485.7|118385.7|118593.3|118493.3|118485.7|118346.4|57
1583399100000|2020-03-05 09:05:00|118478.9|118378.9|118518.1|118418.1|118519.9|118419.9|118476.1|118376.1|10
1583399400000|2020-03-05 09:10:00|118505.2|118405.2|118493.4|118393.4|118535|118435|118486.2|118386.2|22
1583399700000|2020-03-05 09:15:00|118491.1|118391.1|118452.2|118352.2|118492.5|118392.5|118446.6|118346.6|30
1583400000000|2020-03-05 09:20:00|118456.4|118356.4|118438.3|118338.3|118456.4|118356.4|118438.3|118338.3|6
1583400300000|2020-03-05 09:25:00|118446.3|118346.3|118451.5|118351.5|118451.5|118351.5|118418.4|118318.4|21
1583400600000|2020-03-05 09:30:00|118449|118349|118375|118275|118451.5|118351.5|118375|118275|30
1583400900000|2020-03-05 09:35:00|118380.2|118280.2|118395.9|118295.9|118417|118317|118380.2|118280.2|9
1583401200000|2020-03-05 09:40:00|118413.8|118313.8|118417.7|118317.7|118440.4|118340.4|118396.3|118296.3|31
1583401500000|2020-03-05 09:45:00|118417.8|118317.8|118393.9|118293.9|118417.8|118317.8|118393.9|118293.9|12
1583401800000|2020-03-05 09:50:00|118398.8|118298.8|118428.8|118328.8|118428.8|118328.8|118398.8|118298.8|6
1583402100000|2020-03-05 09:55:00|118424.2|118324.2|118356.7|118256.7|118424.2|118324.2|118346|118246|24
1583402400000|2020-03-05 10:00:00|118341|118241|118373.7|118273.7|118380.5|118280.5|118341|118241|24
1583402700000|2020-03-05 10:05:00|118371.2|118271.2|118397.8|118297.8|118397.8|118297.8|118371.2|118271.2|4
1583403000000|2020-03-05 10:10:00|118392.5|118292.5|118373.2|118273.2|118392.9|118292.9|118356|118256|24
1583403300000|2020-03-05 10:15:00|118379.3|118279.3|118370.6|118270.6|118379.3|118279.3|118346.4|118246.4|16
1583403600000|2020-03-05 10:20:00|118411.1|118311.1|118411.1|118311.1|118411.1|118311.1|118411.1|118311.1|1
1583403900000|2020-03-05 10:25:00|118404.6|118304.6|118400.6|118300.6|118428.1|118328.1|118398.6|118298.6|13
1583404200000|2020-03-05 10:30:00|118391.6|118291.6|118435.3|118335.3|118435.3|118335.3|118351.9|118251.9|34
1583404500000|2020-03-05 10:35:00|118461.1|118361.1|118476.9|118376.9|118477|118377|118458.1|118358.1|6
1583404800000|2020-03-05 10:40:00|118477|118377|118451.5|118351.5|118497.1|118397.1|118438.4|118338.4|14
1583405100000|2020-03-05 10:45:00|118448.8|118348.8|118448.8|118348.8|118448.8|118348.8|118448.8|118348.8|1
1583405400000|2020-03-05 10:50:00|118436.3|118336.3|118435.7|118335.7|118436.3|118336.3|118427.9|118327.9|4
1583405700000|2020-03-05 10:55:00|118450.7|118350.7|118543|118443|118547|118447|118450.7|118350.7|10
1583406000000|2020-03-05 11:00:00|118546.7|118446.7|118479|118379|118561.7|118461.7|118479|118379|15
1583406300000|2020-03-05 11:05:00|118473.8|118373.8|118539.6|118439.6|118539.6|118439.6|118473.8|118373.8|18
1583406600000|2020-03-05 11:10:00|118535.8|118435.8|118512.8|118412.8|118585.3|118438.8|118480.9|118380.9|25
1583406900000|2020-03-05 11:15:00|118532|118432|118520.9|118420.9|118532|118432|118515.8|118415.8|4
1583407200000|2020-03-05 11:20:00|118526.5|118426.5|118526.5|118426.5|118526.5|118426.5|118526.5|118426.5|1
1583407500000|2020-03-05 11:25:00|118519.9|118419.9|118519.7|118419.7|118524.2|118424.2|118519.7|118419.7|3
1583407800000|2020-03-05 11:30:00|118526|118426|118506.3|118406.3|118527.1|118427.1|118503.8|118403.8|7
1583408100000|2020-03-05 11:35:00|118508.8|118408.8|118516.3|118416.3|118516.3|118416.3|118508.8|118408.8|6
1583408400000|2020-03-05 11:40:00|118513.8|118413.8|118511.3|118411.3|118513.8|118413.8|118511.3|118411.3|2
1583408700000|2020-03-05 11:45:00|118518.5|118418.5|118518.5|118418.5|118518.5|118418.5|118518.5|118418.5|1
1583409000000|2020-03-05 11:50:00|118512.8|118412.8|118518.9|118418.9|118518.9|118418.9|118511.3|118411.3|3
1583409300000|2020-03-05 11:55:00|118523.5|118423.5|118575.4|118375.4|118584.8|118423.5|118523.5|118375.4|4
1583409600000|2020-03-05 12:00:00|118518.9|118418.9|118572.2|118472.2|118623.1|118510|118513.8|118413.8|36
1583409900000|2020-03-05 12:05:00|118567|118467|118583.8|118483.8|118628|118507.2|118552.7|118417.3|30
1583410200000|2020-03-05 12:10:00|118592|118492|118592|118492|118592|118492|118592|118492|1
1583410500000|2020-03-05 12:15:00|118589.5|118489.5|118603.7|118503.7|118611|118511|118586.2|118486.2|38
1583410800000|2020-03-05 12:20:00|118603.9|118503.9|118596.2|118496.2|118620.3|118504.9|118542.8|118412.3|61
1583411100000|2020-03-05 12:25:00|118605|118505|118593.2|118493.2|118630|118530|118590|118490|15
1583411400000|2020-03-05 12:30:00|118585.7|118485.7|118618.6|118518.6|118618.6|118518.6|118585.7|118485.7|13
1583411700000|2020-03-05 12:35:00|118616.1|118516.1|118608|118508|118650.1|118550.1|118579.2|118432.7|53
1583412000000|2020-03-05 12:40:00|118605|118505|118606|118506|118616.7|118516.7|118602.2|118502.2|9
1583412300000|2020-03-05 12:45:00|118603.5|118503.5|118618.1|118518.1|118618.1|118518.1|118602.3|118502.3|10
1583412600000|2020-03-05 12:50:00|118617.6|118517.6|118599.8|118499.8|118617.6|118517.6|118599.8|118499.8|10
1583412900000|2020-03-05 12:55:00|118586.3|118486.3|118574.5|118474.5|118586.3|118486.3|118549|118449|24
1583413200000|2020-03-05 13:00:00|118581.1|118481.1|118614.5|118514.5|118614.5|118514.5|118581.1|118481.1|12
1583413500000|2020-03-05 13:05:00|118609.2|118509.2|118629.8|118529.8|118629.8|118529.8|118609.2|118509.2|5
1583413800000|2020-03-05 13:10:00|118630|118530|118644|118544|118654.4|118554.4|118630|118530|12
1583414100000|2020-03-05 13:15:00|118646.8|118546.8|118665.5|118565.5|118665.5|118565.5|118646.8|118546.8|7
1583414400000|2020-03-05 13:20:00|118666.4|118566.4|118759.1|118659.1|118773.3|118673.3|118659.7|118559.7|43
1583414700000|2020-03-05 13:25:00|118768.8|118668.8|118785|118585|118805|118672.5|118746.4|118565|25
1583415000000|2020-03-05 13:30:00|118750|118550|118752.4|118652.4|118767.4|118652.4|118722.4|118548.8|18
1583415300000|2020-03-05 13:35:00|118765|118665|118750|118650|118786.2|118686.2|118750|118650|41
1583415600000|2020-03-05 13:40:00|118760.3|118660.3|118741.8|118641.8|118760.3|118660.3|118740|118640|21
1583415900000|2020-03-05 13:45:00|118742.3|118642.3|118741.8|118641.8|118752.5|118652.5|118732.5|118632.5|26
1583416200000|2020-03-05 13:50:00|118742.5|118642.5|118820.8|118720.8|118821.3|118721.3|118742.5|118642.5|21
1583416500000|2020-03-05 13:55:00|118820.3|118720.3|118830|118730|118867.5|118767.5|118810|118710|28
1583416800000|2020-03-05 14:00:00|118827.7|118727.7|118905.8|118805.8|118977.5|118844|118827.7|118727.7|56
1583417100000|2020-03-05 14:05:00|118908.6|118808.6|118941.1|118841.1|118962.5|118862.5|118908.6|118808.6|23
1583417400000|2020-03-05 14:10:00|118952.1|118852.1|118929.6|118829.6|118994.8|118862.2|118913.7|118777.3|33
1583417700000|2020-03-05 14:15:00|118930.3|118830.3|118933.5|118833.5|118950.8|118850.8|118925.1|118825.1|21
1583418000000|2020-03-05 14:20:00|118930.5|118830.5|118946.3|118846.3|118949.4|118849.4|118930.5|118830.5|25
1583418300000|2020-03-05 14:25:00|118944.8|118844.8|118983.8|118783.8|118983.8|118844.8|118913.6|118751.8|28
1583418600000|2020-03-05 14:30:00|118978|118778|118927.2|118827.2|118990|118838.5|118900.8|118774.4|27
1583418900000|2020-03-05 14:35:00|118922.2|118822.2|118856.4|118756.4|118922.2|118822.2|118823.8|118723.8|36
1583419200000|2020-03-05 14:40:00|118861.5|118761.5|118823.3|118723.3|118865.7|118765.7|118819|118719|30
1583419500000|2020-03-05 14:45:00|118824.6|118724.6|118883.6|118683.6|118905|118745.3|118817.4|118683.6|21
1583419800000|2020-03-05 14:50:00|118885|118685|118914.1|118714.1|118921.9|118777.1|118855.1|118685|12
1583420100000|2020-03-05 14:55:00|118914.4|118714.4|118945|118745|118945.8|118799.8|118862.8|118714.4|13
1583420400000|2020-03-05 15:00:00|118950|118750|118884.9|118784.9|118955|118814.5|118884.9|118750|10
1583420700000|2020-03-05 15:05:00|118878.9|118778.9|118847.9|118747.9|118884.2|118784.2|118835.6|118735.6|10
1583421000000|2020-03-05 15:10:00|118851.4|118751.4|118885.2|118685.2|118903.2|118751.4|118851.4|118685.2|10
1583421300000|2020-03-05 15:15:00|118890|118690|118907|118707|118920|118720|118884.5|118684.5|7
1583421600000|2020-03-05 15:20:00|118905.5|118705.5|118844.9|118744.9|118905.5|118744.9|118844.9|118673.1|19
1583421900000|2020-03-05 15:25:00|118849.9|118749.9|118858.4|118758.4|118874.1|118774.1|118844.5|118744.5|25
1583422200000|2020-03-05 15:30:00|118860.2|118760.2|118918.3|118818.3|118955|118833.1|118860.2|118726.3|41
1583422500000|2020-03-05 15:35:00|118933.3|118833.3|118936.3|118836.3|118938.8|118838.8|118923.4|118823.4|13
1583422800000|2020-03-05 15:40:00|118941.2|118841.2|118946.1|118846.1|118946.1|118846.1|118941.2|118841.2|6
1583423100000|2020-03-05 15:45:00|118943.2|118843.2|118941.4|118841.4|118968.9|118845.3|118906.4|118761.5|21
1583423400000|2020-03-05 15:50:00|118936.8|118836.8|118958.9|118758.9|118980|118836.8|118936|118758.9|14
1583423700000|2020-03-05 15:55:00|118963.9|118763.9|118957|118757|118973.8|118791.1|118891.1|118732|17
1583424000000|2020-03-05 16:00:00|118957.7|118757.7|118953.7|118753.7|118964.2|118764.2|118953.7|118753.7|13
1583424300000|2020-03-05 16:05:00|118948.1|118748.1|118925.2|118725.2|118948.1|118748.1|118906.1|118706.1|18
1583424600000|2020-03-05 16:10:00|118930.3|118730.3|118932.9|118732.9|118942.8|118742.8|118918.8|118718.8|24
1583424900000|2020-03-05 16:15:00|118911.3|118711.3|118913.5|118713.5|118925.1|118725.1|118890.4|118690.4|20
1583425200000|2020-03-05 16:20:00|118922.7|118722.7|118924.7|118724.7|118924.7|118724.7|118922.7|118722.7|4
1583425500000|2020-03-05 16:25:00|118934.3|118734.3|118934.3|118734.3|118934.3|118734.3|118924.9|118724.9|5
1583425800000|2020-03-05 16:30:00|118929.9|118729.9|118923.8|118723.8|118937.5|118737.5|118923.8|118723.8|15
1583426100000|2020-03-05 16:35:00|118930.5|118730.5|118927.9|118727.9|118930.5|118730.5|118925.1|118725.1|21
1583426400000|2020-03-05 16:40:00|118930.5|118730.5|118889.4|118789.4|118972|118797|118889.4|118726.4|15
1583426700000|2020-03-05 16:45:00|118888.5|118788.5|118957.5|118757.5|118957.5|118788.5|118888.4|118757.5|3
1583427000000|2020-03-05 16:50:00|118953.4|118753.4|118962|118762|118963.5|118763.5|118952.9|118752.9|8
1583427300000|2020-03-05 16:55:00|118962.5|118762.5|118964|118764|118968.9|118768.9|118957|118757|21
1583427600000|2020-03-05 17:00:00|118964.3|118764.3|118979.4|118779.4|118983.5|118783.5|118964.3|118764.3|8
1583427900000|2020-03-05 17:05:00|118981.9|118781.9|119052|118852|119056.6|118856.6|118981.9|118781.9|48
1583428200000|2020-03-05 17:10:00|119062|118862|119068.5|118868.5|119077|118877|119062|118862|11
1583428500000|2020-03-05 17:15:00|119073.5|118873.5|119068.5|118868.5|119073.5|118873.5|119066.2|118866.2|4
1583428800000|2020-03-05 17:20:00|119059.1|118859.1|119051.5|118851.5|119059.1|118859.1|119051.5|118851.5|4
1583429100000|2020-03-05 17:25:00|119043.5|118843.5|119041|118841|119051|118869.2|118943.6|118793.5|35
1583429400000|2020-03-05 17:30:00|119040.9|118840.9|119060.8|118860.8|119064.4|118864.4|119039.6|118839.6|13
1583429700000|2020-03-05 17:35:00|119065.8|118865.8|119150.8|118950.8|119155|118955|119065.3|118865.3|27
1583430000000|2020-03-05 17:40:00|119155.8|118955.8|119250.8|119050.8|119276.8|119076.8|119155.8|118955.8|59
1583430300000|2020-03-05 17:45:00|119235.8|119035.8|119305.8|119105.8|119315.8|119115.8|119235.8|119035.8|23
1583430600000|2020-03-05 17:50:00|119310.8|119110.8|119292.1|119092.1|119352.5|119152.5|119292.1|119092.1|28
1583430900000|2020-03-05 17:55:00|119290|119090|119154.4|118954.4|119290|119090|119152.1|118952.1|43
1583431200000|2020-03-05 18:00:00|119159.8|118959.8|119128.9|118928.9|119174.1|118974.1|119005.9|118845|21
1583431500000|2020-03-05 18:05:00|119126.4|118926.4|119171.8|118971.8|119171.8|118971.8|119126.4|118926.4|15
1583431800000|2020-03-05 18:10:00|119171.3|118971.3|119260|119060|119260|119060|119124.4|118950.3|25
1583432100000|2020-03-05 18:15:00|119262.5|119062.5|119201.1|119001.1|119262.5|119062.5|119201.1|119001.1|6
1583432400000|2020-03-05 18:20:00|119200.4|119000.4|119093.2|118993.2|119200.4|119000.6|119073|118904.6|14
1583432700000|2020-03-05 18:25:00|119094.7|118994.7|119138.8|118938.8|119145.8|119009.3|119094.7|118938.8|9
1583433000000|2020-03-05 18:30:00|119141.3|118941.3|119124.5|118924.5|119150.6|118950.6|119106.6|118906.6|11
1583433300000|2020-03-05 18:35:00|119119|118919|119126|118926|119126|118926|119119|118919|3
1583433600000|2020-03-05 18:40:00|119123.5|118923.5|119113.7|118913.7|119123.8|118923.8|119113.7|118913.7|5
1583433900000|2020-03-05 18:45:00|119137.1|118937.1|119137.1|118937.1|119137.4|118937.4|119137.1|118937.1|3
1583434200000|2020-03-05 18:50:00|119137.8|118937.8|119127.3|118927.3|119137.8|118937.8|119121.7|118921.7|12
1583434500000|2020-03-05 18:55:00|119121.1|118921.1|119119.9|118919.9|119121.9|118951.7|119051.7|118890.4|11
1583434800000|2020-03-05 19:00:00|119121.9|118921.9|119122.2|118922.2|119122.4|118922.4|119121.9|118921.9|3
1583435100000|2020-03-05 19:05:00|119121.7|118921.7|119122.4|118922.4|119127.4|118927.4|119117.5|118917.5|6
1583435400000|2020-03-05 19:10:00|119117.8|118917.8|119117.8|118917.8|119117.8|118917.8|119112.8|118912.8|3
1583435700000|2020-03-05 19:15:00|119122.8|118922.8|119141.3|118941.3|119150.8|118989.6|119089.6|118922.8|10
1583436000000|2020-03-05 19:20:00|119142.1|118942.1|119180.3|118980.3|119181.3|118981.3|119142.1|118942.1|3
1583436300000|2020-03-05 19:25:00|119183.8|118983.8|119211.3|119011.3|119266.9|119066.9|119183.8|118983.8|13
1583436600000|2020-03-05 19:30:00|119211.2|119011.2|119164.4|119064.4|119236.1|119064.4|119142.9|119004.4|13
1583436900000|2020-03-05 19:35:00|119159.9|119059.9|119198.2|118998.2|119198.2|119059.9|119153.2|118998.2|3
1583437500000|2020-03-05 19:45:00|119155.8|119055.8|119209.7|119009.7|119220|119055.8|119155.8|118994.7|14
1583437800000|2020-03-05 19:50:00|119206|119006|119174.5|119074.5|119210.8|119074.5|119169.5|118978|18
1583438100000|2020-03-05 19:55:00|119179|119079|119181.5|119081.5|119181.5|119081.5|119179|119079|2
1583438400000|2020-03-05 20:00:00|119182.5|119082.5|119222|119022|119236.9|119085.5|119182.5|119022|7
1583438700000|2020-03-05 20:05:00|119204.3|119004.3|119195.6|118995.6|119215.6|119015.6|119100.1|118900.1|29
1583439000000|2020-03-05 20:10:00|119188.1|118988.1|119223.6|119023.6|119223.6|119023.6|119174.5|118974.5|27
1583439300000|2020-03-05 20:15:00|119246|119046|119248.3|119048.3|119273.7|119073.7|119240.1|119040.1|24
1583439600000|2020-03-05 20:20:00|119262.5|119062.5|119231.1|119031.1|119280.2|119080.2|119163.6|119000.5|21
1583439900000|2020-03-05 20:25:00|119241.8|119041.8|119226.1|119026.1|119241.8|119041.8|119226.1|119026.1|6
1583440200000|2020-03-05 20:30:00|119222.3|119022.3|119218.7|119018.7|119223.2|119023.2|119213.7|119013.7|9
1583440500000|2020-03-05 20:35:00|119218.1|119018.1|119169.9|118969.9|119218.1|119018.1|119153.1|118953.1|25
1583440800000|2020-03-05 20:40:00|119183.2|118983.2|119183.2|118983.2|119183.2|118983.2|119183.2|118983.2|1
1583441100000|2020-03-05 20:45:00|119190.5|118990.5|119183.2|118983.2|119199.5|118999.5|119183.2|118983.2|4
1583441400000|2020-03-05 20:50:00|119172.9|118972.9|119088.2|118888.2|119200.4|119000.4|119088.2|118888.2|32
1583441700000|2020-03-05 20:55:00|119086|118886|119099.5|118899.5|119136.4|118936.4|119067.2|118867.2|37
1583460000000|2020-03-06 02:00:00|119205.5|119105.5|119231.7|119131.7|119287.8|119187.8|119205.5|119105.5|161
1583460300000|2020-03-06 02:05:00|119232|119132|119227.9|119127.9|119270.5|119170.5|119212.1|119112.1|248
1583460600000|2020-03-06 02:10:00|119228.4|119128.4|119181.9|119081.9|119228.4|119128.4|119165|119065|186
1583460900000|2020-03-06 02:15:00|119182.4|119082.4|119157|119057|119196|119096|119145.5|119045.5|252
1583461200000|2020-03-06 02:20:00|119158.3|119058.3|119195.3|119095.3|119214|119114|119158.3|119058.3|199
1583461500000|2020-03-06 02:25:00|119196.8|119096.8|119216|119116|119241.8|119141.8|119187.8|119087.8|152
1583461800000|2020-03-06 02:30:00|119207|119107|119206.5|119106.5|119282|119182|119191.8|119091.8|217
1583462100000|2020-03-06 02:35:00|119207|119107|119124|119024|119207|119107|119111.5|119011.5|166
1583462400000|2020-03-06 02:40:00|119131|119031|119131.3|119031.3|119147|119047|119097.5|118997.5|177
1583462700000|2020-03-06 02:45:00|119132.5|119032.5|119237|119137|119238.9|119138.9|119129.4|119029.4|175
1583463000000|2020-03-06 02:50:00|119231.3|119131.3|119146.5|119046.5|119235|119135|119139.5|119039.5|166
1583463300000|2020-03-06 02:55:00|119141.9|119041.9|119129.5|119029.5|119151.8|119051.8|119111.9|119011.9|170
1583463600000|2020-03-06 03:00:00|119132.8|119032.8|119063.3|118963.3|119136.5|119036.5|119053.3|118953.3|167
1583463900000|2020-03-06 03:05:00|119067.1|118967.1|119056.4|118956.4|119082.1|118982.1|119037.5|118937.5|104
1583464200000|2020-03-06 03:10:00|119055.9|118955.9|119092.5|118992.5|119101.5|119001.5|119055.9|118955.9|169
1583464500000|2020-03-06 03:15:00|119093|118993|119116|119016|119135.5|119035.5|119077|118977|133
1583464800000|2020-03-06 03:20:00|119115|119015|119110|119010|119131|119031|119094.5|118994.5|133
1583465100000|2020-03-06 03:25:00|119112.8|119012.8|119145.5|119045.5|119154|119054|119110.5|119010.5|135
1583465400000|2020-03-06 03:30:00|119144.5|119044.5|119150.5|119050.5|119184.5|119084.5|119141|119041|173
1583465700000|2020-03-06 03:35:00|119149|119049|119114.2|119014.2|119153|119053|119109.6|119009.6|116
1583466000000|2020-03-06 03:40:00|119115.5|119015.5|119122.6|119022.6|119126.6|119026.6|119100.7|119000.7|76
1583466300000|2020-03-06 03:45:00|119122.1|119022.1|119123|119023|119125.5|119025.5|119106|119006|86
1583466600000|2020-03-06 03:50:00|119124.5|119024.5|119135.5|119035.5|119151.5|119051.5|119124.5|119024.5|91
1583466900000|2020-03-06 03:55:00|119136|119036|119138.5|119038.5|119156|119056|119136|119036|83
1583467200000|2020-03-06 04:00:00|119137.5|119037.5|119171|119071|119185|119085|119129|119029|90
1583467500000|2020-03-06 04:05:00|119170.5|119070.5|119178|119078|119183.5|119083.5|119170|119070|72
1583467800000|2020-03-06 04:10:00|119175.5|119075.5|119139.5|119039.5|119175.5|119075.5|119135.3|119035.3|100
1583468100000|2020-03-06 04:15:00|119135.4|119035.4|119170.5|119070.5|119175.4|119075.4|119134.4|119034.4|66
1583468400000|2020-03-06 04:20:00|119170|119070|119191.5|119091.5|119196|119096|119150.5|119050.5|109
1583468700000|2020-03-06 04:25:00|119189.5|119089.5|119185.5|119085.5|119209.5|119109.5|119181.5|119081.5|147
1583469000000|2020-03-06 04:30:00|119189|119089|119205.5|119105.5|119206|119106|119170.4|119070.4|70
1583469300000|2020-03-06 04:35:00|119208.5|119108.5|119196|119096|119210.5|119110.5|119191.3|119091.3|103
1583469600000|2020-03-06 04:40:00|119195.5|119095.5|119172|119072|119215.1|119115.1|119165.5|119065.5|106
1583469900000|2020-03-06 04:45:00|119175.5|119075.5|119199.3|119099.3|119199.3|119099.3|119163|119063|107
1583470200000|2020-03-06 04:50:00|119195.7|119095.7|119277.2|119177.2|119295.1|119195.1|119194.7|119094.7|94
1583470500000|2020-03-06 04:55:00|119275.7|119175.7|119285.5|119185.5|119310.5|119210.5|119255.7|119155.7|216
1583470800000|2020-03-06 05:00:00|119280.5|119180.5|119296|119196|119320.5|119220.5|119270.8|119170.8|147
1583471100000|2020-03-06 05:05:00|119301|119201|119316|119216|119316.8|119216.8|119289.5|119189.5|107
1583471400000|2020-03-06 05:10:00|119315.5|119215.5|119346|119246|119346|119246|119311|119211|112
1583471700000|2020-03-06 05:15:00|119345.5|119245.5|119387.5|119287.5|119401.5|119301.5|119340|119240|161
1583472000000|2020-03-06 05:20:00|119388.5|119288.5|119415|119315|119452|119352|119381|119281|185
1583472300000|2020-03-06 05:25:00|119414.5|119314.5|119441|119341|119448.5|119348.5|119402.5|119302.5|129
1583472600000|2020-03-06 05:30:00|119440.5|119340.5|119351|119251|119445.5|119345.5|119336.5|119236.5|213
1583472900000|2020-03-06 05:35:00|119350.5|119250.5|119356.5|119256.5|119391.7|119291.7|119321.5|119221.5|169
1583473200000|2020-03-06 05:40:00|119356|119256|119405|119305|119426|119326|119347.8|119247.8|131
1583473500000|2020-03-06 05:45:00|119405.5|119305.5|119429.5|119329.5|119443|119343|119405.5|119305.5|84
1583473800000|2020-03-06 05:50:00|119426.5|119326.5|119404|119304|119450|119350|119396.5|119296.5|106
1583474100000|2020-03-06 05:55:00|119405|119305|119388.2|119288.2|119416.5|119316.5|119388.2|119288.2|111
1583474400000|2020-03-06 06:00:00|119389|119289|119397|119297|119397.6|119297.6|119364.7|119264.7|143
1583474700000|2020-03-06 06:05:00|119395.5|119295.5|119428.5|119328.5|119442|119342|119375.5|119275.5|157
1583475000000|2020-03-06 06:10:00|119428|119328|119385|119285|119428|119328|119358.5|119258.5|183
1583475300000|2020-03-06 06:15:00|119384|119284|119279.5|119179.5|119385|119285|119276|119176|224
1583475600000|2020-03-06 06:20:00|119276|119176|119224.5|119124.5|119276|119176|119210.8|119110.8|216
1583475900000|2020-03-06 06:25:00|119227|119127|119281|119181|119282.8|119182.8|119227|119127|179
1583476200000|2020-03-06 06:30:00|119281.3|119181.3|119257.6|119157.6|119292.3|119192.3|119251.3|119151.3|91
1583476500000|2020-03-06 06:35:00|119245.6|119145.6|119188.5|119088.5|119245.6|119145.6|119186.3|119086.3|79
1583476800000|2020-03-06 06:40:00|119191.5|119091.5|119115.5|119015.5|119193|119093|119087.8|118987.8|90
1583477100000|2020-03-06 06:45:00|119108|119008|119065.8|118965.8|119108|119008|118994|118894|108
1583477400000|2020-03-06 06:50:00|119059.4|118959.4|119002.8|118902.8|119066.8|118966.8|118991.8|118891.8|85
1583477700000|2020-03-06 06:55:00|119001.6|118901.6|119009.4|118909.4|119018.4|118918.4|118967.8|118867.8|26
1583478000000|2020-03-06 07:00:00|119017.3|118917.3|118952|118852|119020.8|118920.8|118952|118852|49
1583478300000|2020-03-06 07:05:00|118952.8|118852.8|118948.5|118848.5|118966|118866|118946.5|118846.5|37
1583478600000|2020-03-06 07:10:00|118943.7|118843.7|118970.5|118870.5|118976.1|118876.1|118908.5|118808.5|61
1583478900000|2020-03-06 07:15:00|118965|118865|118997.4|118897.4|119000.9|118900.9|118942.5|118842.5|57
1583479200000|2020-03-06 07:20:00|118999.9|118899.9|119085.6|118985.6|119109.7|119009.7|118996.5|118896.5|79
1583479500000|2020-03-06 07:25:00|119083.9|118983.9|119071.5|118971.5|119084.5|118984.5|119064.3|118964.3|17
1583479800000|2020-03-06 07:30:00|119074.5|118974.5|119029|118929|119074.5|118974.5|119023.4|118923.4|28
1583480100000|2020-03-06 07:35:00|119030.3|118930.3|119019.3|118919.3|119065.8|118965.8|119009.5|118909.5|59
1583480400000|2020-03-06 07:40:00|119016|118916|118969|118869|119016|118916|118923.2|118823.2|65
1583480700000|2020-03-06 07:45:00|118969.5|118869.5|119011.4|118911.4|119014.1|118914.1|118969.5|118869.5|10
1583481000000|2020-03-06 07:50:00|119006.2|118906.2|119013.4|118913.4|119028.8|118928.8|119004.7|118904.7|7
1583481300000|2020-03-06 07:55:00|119015.8|118915.8|119030.9|118930.9|119048.6|118948.6|119014.9|118914.9|34
1583481600000|2020-03-06 08:00:00|119033.8|118933.8|119058.6|118958.6|119078.2|118978.2|119033.8|118933.8|19
1583481900000|2020-03-06 08:05:00|119046|118946|119050.3|118950.3|119050.3|118950.3|119028.1|118928.1|7
1583482200000|2020-03-06 08:10:00|119048.2|118948.2|118961.4|118861.4|119048.2|118948.2|118961.4|118861.4|21
1583482500000|2020-03-06 08:15:00|118945|118845|118805.7|118705.7|118954.4|118854.4|118804.9|118669.3|27
1583482800000|2020-03-06 08:20:00|118806|118706|118738.4|118638.4|118815.8|118715.8|118681.5|118568.6|48
1583483100000|2020-03-06 08:25:00|118731.4|118631.4|118716.1|118616.1|118738.4|118638.4|118694|118594|36
1583483400000|2020-03-06 08:30:00|118697.3|118597.3|118586.4|118486.4|118697.3|118597.3|118586.4|118486.4|44
1583483700000|2020-03-06 08:35:00|118591.1|118491.1|118684.6|118584.6|118693.3|118593.3|118522.1|118422.1|93
1583484000000|2020-03-06 08:40:00|118688.9|118588.9|118753.2|118653.2|118810.1|118681.1|118688.9|118588.9|60
1583484300000|2020-03-06 08:45:00|118762.3|118662.3|118776.9|118676.9|118776.9|118676.9|118735.9|118635.9|31
1583484600000|2020-03-06 08:50:00|118774.4|118674.4|118776.6|118676.6|118781.7|118681.7|118769.5|118669.5|12
1583484900000|2020-03-06 08:55:00|118754.8|118654.8|118721.2|118621.2|118760.4|118660.4|118713.6|118613.6|28
1583485200000|2020-03-06 09:00:00|118722.7|118622.7|118774.2|118674.2|118800.6|118700.6|118720.1|118620.1|45
1583485500000|2020-03-06 09:05:00|118777|118677|118871.7|118771.7|118871.7|118771.7|118777|118654.1|32
1583485800000|2020-03-06 09:10:00|118860.3|118760.3|118880.7|118780.7|118896.8|118796.8|118832.4|118732.4|29
1583486100000|2020-03-06 09:15:00|118872.8|118772.8|118839.4|118739.4|118889.6|118780.3|118820.3|118689.6|59
1583486400000|2020-03-06 09:20:00|118828.8|118728.8|118806.8|118706.8|118828.8|118728.8|118787.6|118687.6|23
1583486700000|2020-03-06 09:25:00|118808.7|118708.7|118819.6|118719.6|118821.3|118721.3|118808.7|118708.7|4
1583487000000|2020-03-06 09:30:00|118815.2|118715.2|118795.5|118695.5|118815.2|118715.2|118754.7|118654.7|28
1583487300000|2020-03-06 09:35:00|118782.4|118682.4|118849.4|118749.4|118850.2|118750.2|118744.8|118644.8|69
1583487600000|2020-03-06 09:40:00|118848.9|118748.9|118862|118762|118871.5|118771.5|118846.5|118746.5|24
1583487900000|2020-03-06 09:45:00|118861.8|118761.8|118894.2|118694.2|118935.4|118796.8|118845.1|118691.7|38
1583488200000|2020-03-06 09:50:00|118896.7|118696.7|118964|118764|118964|118784.8|118865.3|118694.2|70
1583488500000|2020-03-06 09:55:00|118962.5|118762.5|119029.4|118829.4|119048.5|118878.9|118932.2|118762.5|59
1583488800000|2020-03-06 10:00:00|119026.3|118826.3|119138|119038|119200.1|119052.5|119024|118824|56
1583489100000|2020-03-06 10:05:00|119137.5|119037.5|119288.6|119188.6|119344.7|119199.8|119082.6|118947|167
1583489400000|2020-03-06 10:10:00|119295.5|119195.5|119241.6|119141.6|119311.7|119195.5|119188|119055|52
1583489700000|2020-03-06 10:15:00|119247.6|119147.6|119214.8|119114.8|119266.6|119166.6|119212.9|119112.9|17
1583490000000|2020-03-06 10:20:00|119212.9|119112.9|119249.9|119149.9|119281.8|119171.9|119212.9|119081.8|24
1583490300000|2020-03-06 10:25:00|119257.2|119157.2|119217|119117|119257.2|119157.2|119202.9|119102.9|16
1583490600000|2020-03-06 10:30:00|119221.8|119121.8|119218.7|119018.7|119267.8|119132.3|119161.8|118990.5|50
1583490900000|2020-03-06 10:35:00|119199|118999|119241.4|119141.4|119281.3|119146.3|119199|118999|26
1583491200000|2020-03-06 10:40:00|119240.1|119140.1|119252.5|119052.5|119280|119140.1|119214.5|119052.3|25
1583491500000|2020-03-06 10:45:00|119255|119055|119201.5|119101.5|119259.6|119101.5|119178.1|119018.1|45
1583491800000|2020-03-06 10:50:00|119193.2|119093.2|119210|119010|119210.8|119093.2|119134|118969.4|20
1583492100000|2020-03-06 10:55:00|119212.5|119012.5|119149.5|118949.5|119212.5|119049|119130.9|118949.5|28
1583492400000|2020-03-06 11:00:00|119143.6|118943.6|119113.5|118913.5|119143.6|118990|119076.1|118907.3|19
1583492700000|2020-03-06 11:05:00|119118.5|118918.5|119150.3|118950.3|119150.3|118960|119016.3|118863.8|33
1583493000000|2020-03-06 11:10:00|119140.8|118940.8|119175.1|118975.1|119179.7|118979.7|119140.8|118940.8|10
1583493300000|2020-03-06 11:15:00|119170.5|118970.5|119122.1|118922.1|119170.5|118970.5|119122.1|118922.1|4
1583493600000|2020-03-06 11:20:00|119115.5|118915.5|119122.1|118922.1|119122.1|118922.1|119115.5|118915.5|2
1583493900000|2020-03-06 11:25:00|119069.5|118969.5|119073.8|118973.8|119073.8|118973.8|119069.5|118969.5|2
1583494200000|2020-03-06 11:30:00|119162.5|118962.5|119168.7|118968.7|119168.7|118968.7|119162.5|118962.5|3
1583494500000|2020-03-06 11:35:00|119187.7|118987.7|119207.1|119007.1|119207.1|119007.1|119187.7|118987.7|5
1583494800000|2020-03-06 11:40:00|119207.3|119007.3|119215.7|119015.7|119231.9|119063.9|119163.3|119001.6|20
1583495100000|2020-03-06 11:45:00|119214.2|119014.2|119236.3|119036.3|119236.3|119036.3|119207.4|119007.4|18
1583495400000|2020-03-06 11:50:00|119219.4|119119.4|119251.4|119051.4|119260.9|119119.4|119214.4|119043.7|18
1583495700000|2020-03-06 11:55:00|119254.8|119054.8|119238.9|119038.9|119254.8|119054.8|119207.3|119007.3|28
1583496000000|2020-03-06 12:00:00|119239.6|119039.6|119240.7|119040.7|119241.2|119041.2|119239.6|119039.6|3
1583496300000|2020-03-06 12:05:00|119240.4|119040.4|119246.9|119046.9|119246.9|119046.9|119240.4|119040.4|11
1583496600000|2020-03-06 12:10:00|119246.7|119046.7|119217.4|119017.4|119246.7|119046.7|119217.4|119017.4|14
1583496900000|2020-03-06 12:15:00|119160.5|119060.5|119238|119038|119238|119065.6|119160.5|119023.4|4
1583497200000|2020-03-06 12:20:00|119230.6|119030.6|119243.4|119043.4|119243.4|119043.4|119230.6|119030.6|2
1583497500000|2020-03-06 12:25:00|119239|119039|119248.5|119048.5|119248.7|119048.7|119239|119039|6
1583497800000|2020-03-06 12:30:00|119248.7|119048.7|119246.3|119046.3|119253.9|119053.9|119243.8|119043.8|13
1583498100000|2020-03-06 12:35:00|119259.7|119059.7|119259.7|119059.7|119259.7|119059.7|119259.7|119059.7|1
1583498400000|2020-03-06 12:40:00|119268.1|119068.1|119256.5|119156.5|119268.1|119156.5|119224.5|119068.1|5
1583498700000|2020-03-06 12:45:00|119278.1|119178.1|119272|119172|119278.1|119178.1|119272|119172|3
1583499000000|2020-03-06 12:50:00|119266.6|119166.6|119280.2|119180.2|119280.2|119180.2|119266.6|119166.6|3
1583499300000|2020-03-06 12:55:00|119277.2|119177.2|119260|119160|119309|119209|119260|119160|16
1583499600000|2020-03-06 13:00:00|119276.4|119176.4|119261.4|119161.4|119281|119181|119244.8|119144.8|18
1583499900000|2020-03-06 13:05:00|119260.4|119160.4|119306.4|119206.4|119306.4|119206.4|119260.4|119160.4|7
1583500200000|2020-03-06 13:10:00|119308.9|119208.9|119313.8|119213.8|119318.4|119218.4|119308.9|119208.9|4
1583500800000|2020-03-06 13:20:00|119300.1|119200.1|119318|119218|119326.8|119226.8|119300.1|119200.1|6
1583501100000|2020-03-06 13:25:00|119305.4|119205.4|119355.5|119155.5|119372.6|119232|119305.4|119155.5|16
1583501400000|2020-03-06 13:30:00|119360.5|119160.5|119279.6|119079.6|119365.5|119165.5|119256.6|119056.6|15
1583501700000|2020-03-06 13:35:00|119273.5|119073.5|119272.4|119072.4|119273.5|119073.5|119264|119064|3
1583502000000|2020-03-06 13:40:00|119273.3|119073.3|119260.1|119060.1|119273.3|119073.3|119236.1|119036.1|17
1583502300000|2020-03-06 13:45:00|119248.9|119048.9|119245|119045|119248.9|119048.9|119245|119045|2
1583502600000|2020-03-06 13:50:00|119245.1|119045.1|119192.4|118992.4|119257.6|119057.6|119184.8|118984.8|62
1583502900000|2020-03-06 13:55:00|119191.5|118991.5|119185|118985|119192.4|118992.4|119184|118984|28
1583503200000|2020-03-06 14:00:00|119184.4|118984.4|119173.9|118973.9|119188.1|118988.1|119153.2|118953.2|36
1583503500000|2020-03-06 14:05:00|119184.6|118984.6|119121.1|119021.1|119213.8|119069.8|119121.1|118972.1|12
1583503800000|2020-03-06 14:10:00|119121.4|119021.4|119186.3|118986.3|119204.7|119021.4|119120.7|118979|11
1583504100000|2020-03-06 14:15:00|119192.4|118992.4|119200.9|119000.9|119214.1|119014.1|119177.6|118977.6|20
1583504400000|2020-03-06 14:20:00|119205.4|119005.4|119205.4|119005.4|119205.4|119005.4|119205.4|119005.4|1
1583504700000|2020-03-06 14:25:00|119203.5|119003.5|119189.3|118989.3|119203.5|119003.5|119189|118989|3
1583505000000|2020-03-06 14:30:00|119186.6|118986.6|119137.3|118937.3|119186.6|119028.8|119119.7|118919.7|32
1583505300000|2020-03-06 14:35:00|119143.8|118943.8|119179.8|118979.8|119179.8|119013.6|119083.3|118883.3|27
1583505600000|2020-03-06 14:40:00|119192.5|118992.5|119158.8|118958.8|119192.5|118992.5|119157.8|118957.8|9
1583505900000|2020-03-06 14:45:00|119163.8|118963.8|119192.9|118992.9|119193.8|118993.8|119163.8|118963.8|14
1583506200000|2020-03-06 14:50:00|119186.1|118986.1|119153.4|118953.4|119186.1|118986.1|119141.5|118941.5|19
1583506500000|2020-03-06 14:55:00|119158.8|118958.8|119108.3|118908.3|119158.8|119003.6|119053.2|118908.3|19
1583506800000|2020-03-06 15:00:00|119107.8|118907.8|119106.4|119006.4|119112|119006.4|119046.9|118890|55
1583507100000|2020-03-06 15:05:00|119097.6|118997.6|119150.3|118950.3|119167.9|119006.8|119097.6|118950.3|16
1583507400000|2020-03-06 15:10:00|119157.7|118957.7|119098.2|118998.2|119157.7|119001|119098.2|118952.4|5
1583507700000|2020-03-06 15:15:00|119068|118968|119098.4|118998.4|119098.4|118998.4|119068|118968|6
1583508000000|2020-03-06 15:20:00|119088.8|118988.8|119142.5|118942.5|119145.5|118997.1|119068.9|118918.5|19
1583508300000|2020-03-06 15:25:00|119142.4|118942.4|118990.5|118790.5|119142.4|118945.1|118925|118733.3|92
1583508600000|2020-03-06 15:30:00|119004.2|118804.2|119070.2|118870.2|119070.2|118870.2|119004.2|118804.2|114
1583508900000|2020-03-06 15:35:00|119065|118865|119055.3|118855.3|119091.6|118891.6|119043|118843|12
1583509200000|2020-03-06 15:40:00|119055.2|118855.2|119012.5|118812.5|119060|118860|119005.5|118805.5|41
1583509500000|2020-03-06 15:45:00|119013.8|118813.8|119020|118820|119045.5|118845.5|119008.7|118808.7|14
1583509800000|2020-03-06 15:50:00|119025|118825|119000|118800|119035|118835|119000|118800|27
1583510100000|2020-03-06 15:55:00|118995|118795|119045|118845|119045|118845|118995|118795|9
1583510400000|2020-03-06 16:00:00|119050|118850|119120|118920|119120|118920|119050|118850|21
1583510700000|2020-03-06 16:05:00|119110|118910|119045|118845|119110.5|118910.5|119045|118845|23
1583511000000|2020-03-06 16:10:00|119060|118860|119060|118860|119062.1|118862.1|119060|118860|3
1583511300000|2020-03-06 16:15:00|119070|118870|119063|118863|119070|118870|119061|118861|3
1583511600000|2020-03-06 16:20:00|119080|118880|119080|118880|119098|118898|119075|118875|4
1583512500000|2020-03-06 16:35:00|119070|118870|119060|118860|119070|118870|119055|118855|5
1583513100000|2020-03-06 16:45:00|119040|118840|119107|118907|119118|118918|119023|118823|26
1583513400000|2020-03-06 16:50:00|119103.1|118903.1|119103.1|118903.1|119103.1|118903.1|119103.1|118903.1|1
1583513700000|2020-03-06 16:55:00|119095.5|118895.5|119078.7|118878.7|119095.5|118895.5|119071.6|118871.6|16
1583514000000|2020-03-06 17:00:00|119078.8|118878.8|119093.1|118893.1|119093.1|118893.1|119078.8|118878.8|6
1583514300000|2020-03-06 17:05:00|119083.7|118883.7|119056.5|118856.5|119083.7|118883.7|119056.5|118856.5|7
1583514600000|2020-03-06 17:10:00|119051.5|118851.5|119063.7|118863.7|119073.8|118873.8|119048.7|118848.7|15
1583514900000|2020-03-06 17:15:00|119068.7|118868.7|119068.7|118868.7|119072|118872|119068.7|118868.7|3
1583515200000|2020-03-06 17:20:00|119067|118867|119063.7|118863.7|119067|118867|119061.2|118861.2|4
1583515500000|2020-03-06 17:25:00|119068.7|118868.7|119053.1|118853.1|119068.7|118868.7|119053.1|118853.1|8
1583515800000|2020-03-06 17:30:00|119052.1|118852.1|119052.1|118852.1|119052.1|118852.1|119052.1|118852.1|1
1583516100000|2020-03-06 17:35:00|119035.4|118835.4|119033.7|118833.7|119037|118837|119029.2|118829.2|17
1583516400000|2020-03-06 17:40:00|119033.5|118833.5|119028.2|118828.2|119034|118834|119028.2|118828.2|25
1583516700000|2020-03-06 17:45:00|119020.5|118820.5|119028.2|118828.2|119028.2|118828.2|119020.5|118820.5|3
1583517000000|2020-03-06 17:50:00|119031.5|118831.5|119031.5|118831.5|119031.5|118831.5|119031.5|118831.5|1
1583517300000|2020-03-06 17:55:00|119022.6|118822.6|118998.7|118798.7|119023.7|118823.7|118985.4|118785.4|35
1583517600000|2020-03-06 18:00:00|119011.2|118811.2|119022.1|118822.1|119028.7|118828.7|119011.2|118811.2|12
1583518200000|2020-03-06 18:10:00|119028.1|118828.1|119038.7|118838.7|119043.7|118843.7|119028.1|118828.1|9
1583518800000|2020-03-06 18:20:00|119037.2|118837.2|119010.7|118810.7|119037.2|118837.2|119010.7|118810.7|10
1583519100000|2020-03-06 18:25:00|119002.7|118802.7|118995.9|118795.9|119002.7|118802.7|118995.2|118795.2|14
1583519400000|2020-03-06 18:30:00|118995.4|118795.4|119018.7|118818.7|119024.6|118824.6|118995.4|118795.4|16
1583520300000|2020-03-06 18:45:00|119014.6|118814.6|119025.8|118825.8|119043.7|118843.7|119012.1|118812.1|15
1583520600000|2020-03-06 18:50:00|119022.1|118822.1|119022.1|118822.1|119022.1|118822.1|119022.1|118822.1|1
1583520900000|2020-03-06 18:55:00|119024.6|118824.6|119015.4|118815.4|119024.6|118824.6|119015.4|118815.4|2
1583521200000|2020-03-06 19:00:00|119024.6|118824.6|119033.7|118833.7|119033.7|118833.7|119024.6|118824.6|6
1583521500000|2020-03-06 19:05:00|119066.6|118866.6|119103|118903|119107.9|118907.9|119066.6|118866.6|25
1583521800000|2020-03-06 19:10:00|119082.1|118882.1|119078.7|118878.7|119091|118891|119055.9|118855.9|19
1583522100000|2020-03-06 19:15:00|119069.6|118869.6|119060.7|118860.7|119069.6|118869.6|119060.7|118860.7|2
1583522400000|2020-03-06 19:20:00|119052.5|118852.5|119027.3|118827.3|119052.5|118852.5|118989.4|118789.4|32
1583522700000|2020-03-06 19:25:00|119027|118827|118991.9|118791.9|119027|118827|118991.9|118791.9|9
1583523000000|2020-03-06 19:30:00|118999.1|118799.1|119027.8|118827.8|119027.8|118827.8|118998.3|118798.3|5
1583523300000|2020-03-06 19:35:00|118978.6|118778.6|119021.4|118821.4|119027.7|118827.7|118966.1|118766.1|29
1583523600000|2020-03-06 19:40:00|119022.4|118822.4|119051.7|118851.7|119054.4|118854.4|119021.9|118821.9|18
1583523900000|2020-03-06 19:45:00|119051.2|118851.2|119051.2|118851.2|119051.2|118851.2|119051.2|118851.2|1
1583524200000|2020-03-06 19:50:00|119035.5|118835.5|119051.2|118851.2|119054.3|118854.3|119003.3|118803.3|22
1583524500000|2020-03-06 19:55:00|119047.2|118847.2|119051.2|118851.2|119051.2|118851.2|119043.5|118843.5|7
1583524800000|2020-03-06 20:00:00|119052.2|118852.2|119043.4|118843.4|119052.2|118852.2|119043.4|118843.4|3
1583525100000|2020-03-06 20:05:00|119037.9|118837.9|119037.9|118837.9|119037.9|118837.9|119035.4|118835.4|3
1583525400000|2020-03-06 20:10:00|119035.4|118835.4|118983.5|118783.5|119035.4|118835.4|118970.5|118770.5|21
1583525700000|2020-03-06 20:15:00|118981|118781|118935.9|118735.9|118981|118781|118935.6|118735.6|32
1583526000000|2020-03-06 20:20:00|118917.9|118717.9|118963.4|118763.4|118963.4|118763.4|118917.9|118717.9|28
1583526300000|2020-03-06 20:25:00|118964.9|118764.9|118976.4|118776.4|118977.4|118777.4|118964.9|118764.9|9
1583526600000|2020-03-06 20:30:00|118975.9|118775.9|118983.5|118783.5|118986|118786|118975.9|118775.9|6
1583526900000|2020-03-06 20:35:00|118990.4|118790.4|118995.3|118795.3|118997.9|118797.9|118978.9|118778.9|14
1583527200000|2020-03-06 20:40:00|118994.1|118794.1|118945|118745|118994.1|118794.1|118935.1|118735.1|14
1583527500000|2020-03-06 20:45:00|118948.3|118748.3|118945|118745|118955.1|118755.1|118930|118730|9
1583527800000|2020-03-06 20:50:00|118948.3|118748.3|118945|118745|118950|118750|118945|118745|3
1583528100000|2020-03-06 20:55:00|118930|118730|118980|118780|118996|118796|118930|118730|5
1583719200000|2020-03-09 02:00:00|120364|120264|120263|120163|120382|120282|120205.5|120105.5|422
1583719500000|2020-03-09 02:05:00|120260|120160|120219.5|120119.5|120282.5|120182.5|120181.5|120081.5|409
1583719800000|2020-03-09 02:10:00|120218|120118|120406.1|120306.1|120406.1|120306.1|120138|120038|447
1583720100000|2020-03-09 02:15:00|120399.8|120299.8|120355.3|120255.3|120409.5|120309.5|120341.5|120241.5|434
1583720400000|2020-03-09 02:20:00|120354.8|120254.8|120323.5|120223.5|120388|120288|120321|120221|333
1583720700000|2020-03-09 02:25:00|120324|120224|120354.5|120254.5|120381.5|120281.5|120299.4|120199.4|282
1583721000000|2020-03-09 02:30:00|120356|120256|120402.4|120302.4|120437.8|120337.8|120343.5|120243.5|313
1583721300000|2020-03-09 02:35:00|120406.7|120306.7|120440.5|120340.5|120440.5|120340.5|120378.7|120278.7|250
1583721600000|2020-03-09 02:40:00|120439.5|120339.5|120362.9|120262.9|120468.5|120368.5|120362.4|120262.4|239
1583721900000|2020-03-09 02:45:00|120365.4|120265.4|120251.6|120151.6|120400.2|120300.2|120236.9|120136.9|292
1583722200000|2020-03-09 02:50:00|120258.6|120158.6|120287.4|120187.4|120304|120204|120206.5|120106.5|335
1583722500000|2020-03-09 02:55:00|120285.9|120185.9|120284.4|120184.4|120306.5|120206.5|120260|120160|220
1583722800000|2020-03-09 03:00:00|120282.1|120182.1|120305.5|120205.5|120319.2|120219.2|120262.5|120162.5|230
1583723100000|2020-03-09 03:05:00|120306.5|120206.5|120276.6|120176.6|120325.7|120225.7|120266.1|120166.1|160
1583723400000|2020-03-09 03:10:00|120277.1|120177.1|120212.5|120112.5|120290|120190|120180.2|120080.2|255
1583723700000|2020-03-09 03:15:00|120216.5|120116.5|120087.4|119987.4|120227.5|120127.5|120044.5|119944.5|317
1583724000000|2020-03-09 03:20:00|120087.9|119987.9|120159|120059|120169|120069|120071|119971|319
1583724300000|2020-03-09 03:25:00|120159.5|120059.5|120181.5|120081.5|120191.5|120091.5|120143.9|120043.9|268
1583724600000|2020-03-09 03:30:00|120182|120082|120283|120183|120301.1|120201.1|120179|120079|236
1583724900000|2020-03-09 03:35:00|120282.5|120182.5|120317|120217|120356.2|120256.2|120276.5|120176.5|259
1583725200000|2020-03-09 03:40:00|120313|120213|120331.4|120231.4|120395.5|120295.5|120303.2|120203.2|203
1583725500000|2020-03-09 03:45:00|120332.4|120232.4|120262.2|120162.2|120337.9|120237.9|120262.2|120162.2|220
1583725800000|2020-03-09 03:50:00|120265.4|120165.4|120245.4|120145.4|120333.4|120233.4|120242.3|120142.3|204
1583726100000|2020-03-09 03:55:00|120245.9|120145.9|120250.9|120150.9|120271.6|120171.6|120235.6|120135.6|194
1583726400000|2020-03-09 04:00:00|120251.9|120151.9|120283.7|120183.7|120292.1|120192.1|120241.3|120141.3|163
1583726700000|2020-03-09 04:05:00|120280.9|120180.9|120322.1|120222.1|120341.6|120241.6|120246.2|120146.2|212
1583727000000|2020-03-09 04:10:00|120319.4|120219.4|120304.7|120204.7|120340.1|120240.1|120295.8|120195.8|125
1583727300000|2020-03-09 04:15:00|120303.7|120203.7|120331.5|120231.5|120345.5|120245.5|120293.5|120193.5|115
1583727600000|2020-03-09 04:20:00|120329.5|120229.5|120316.1|120216.1|120345.3|120245.3|120276.7|120176.7|158
1583727900000|2020-03-09 04:25:00|120314.6|120214.6|120330.6|120230.6|120338|120238|120294.1|120194.1|97
1583728200000|2020-03-09 04:30:00|120327|120227|120347.5|120247.5|120348|120248|120318.3|120218.3|71
1583728500000|2020-03-09 04:35:00|120361.6|120261.6|120470.3|120370.3|120491.1|120391.1|120356.8|120256.8|206
1583728800000|2020-03-09 04:40:00|120468|120368|120477.5|120377.5|120506.8|120406.8|120462.5|120362.5|154
1583729100000|2020-03-09 04:45:00|120479|120379|120485|120385|120497.1|120397.1|120467.5|120367.5|157
1583729400000|2020-03-09 04:50:00|120484.5|120384.5|120480.5|120380.5|120518.8|120418.8|120478|120378|179
1583729700000|2020-03-09 04:55:00|120481.5|120381.5|120571|120471|120573|120473|120479|120379|160
1583730000000|2020-03-09 05:00:00|120570.5|120470.5|120577.3|120477.3|120619.6|120519.6|120569.5|120469.5|282
1583730300000|2020-03-09 05:05:00|120571.8|120471.8|120535.5|120435.5|120597.5|120497.5|120535.5|120435.5|265
1583730600000|2020-03-09 05:10:00|120535|120435|120533|120433|120551|120451|120515|120415|177
1583730900000|2020-03-09 05:15:00|120535.8|120435.8|120530.4|120430.4|120545.2|120445.2|120518.9|120418.9|113
1583731200000|2020-03-09 05:20:00|120528.4|120428.4|120565.5|120465.5|120632.4|120532.4|120527.9|120427.9|259
1583731500000|2020-03-09 05:25:00|120564|120464|120490.9|120390.9|120564|120464|120485|120385|166
1583731800000|2020-03-09 05:30:00|120494|120394|120500.5|120400.5|120516.9|120416.9|120452|120352|260
1583732100000|2020-03-09 05:35:00|120499.5|120399.5|120443|120343|120501.5|120401.5|120430|120330|198
1583732400000|2020-03-09 05:40:00|120440|120340|120394.5|120294.5|120445.5|120345.5|120375.8|120275.8|195
1583732700000|2020-03-09 05:45:00|120394|120294|120387.7|120287.7|120394|120294|120339|120239|174
1583733000000|2020-03-09 05:50:00|120386.7|120286.7|120487|120387|120487|120387|120384|120284|185
1583733300000|2020-03-09 05:55:00|120485.5|120385.5|120380.3|120280.3|120506.8|120406.8|120380.3|120280.3|230
1583733600000|2020-03-09 06:00:00|120378|120278|120336.5|120236.5|120387|120287|120324|120224|286
1583733900000|2020-03-09 06:05:00|120335.5|120235.5|120280.1|120180.1|120350.8|120250.8|120266.5|120166.5|218
1583734200000|2020-03-09 06:10:00|120276|120176|120304.9|120204.9|120324.9|120224.9|120276|120176|122
1583734500000|2020-03-09 06:15:00|120304.4|120204.4|120372|120272|120381.1|120281.1|120295.3|120195.3|259
1583734800000|2020-03-09 06:20:00|120372.5|120272.5|120370.6|120270.6|120385.5|120285.5|120327.9|120227.9|167
1583735100000|2020-03-09 06:25:00|120371.1|120271.1|120467.5|120367.5|120493.9|120393.9|120361.5|120261.5|282
1583735400000|2020-03-09 06:30:00|120468.6|120368.6|120471.3|120371.3|120473.1|120373.1|120378.5|120278.5|117
1583735700000|2020-03-09 06:35:00|120465.3|120365.3|120512.5|120412.5|120525.7|120425.7|120455.6|120355.6|23
1583736000000|2020-03-09 06:40:00|120504.2|120404.2|120451.5|120351.5|120504.2|120404.2|120384.5|120284.5|70
1583736300000|2020-03-09 06:45:00|120447.5|120347.5|120477|120377|120479.7|120379.7|120413|120313|104
1583736600000|2020-03-09 06:50:00|120485.3|120385.3|120503.6|120403.6|120505.9|120405.9|120484.7|120384.7|38
1583736900000|2020-03-09 06:55:00|120464.3|120364.3|120487.7|120387.7|120501.4|120401.4|120456.2|120356.2|26
1583737200000|2020-03-09 07:00:00|120488.1|120388.1|120438.3|120338.3|120496.6|120396.6|120438.3|120338.3|33
1583737500000|2020-03-09 07:05:00|120434|120334|120432|120332|120448|120348|120429.5|120329.5|32
1583737800000|2020-03-09 07:10:00|120433|120333|120514.8|120414.8|120522.6|120422.6|120433|120303.5|69
1583738100000|2020-03-09 07:15:00|120513.8|120413.8|120463.8|120363.8|120535.4|120435.4|120456.5|120356.5|70
1583738400000|2020-03-09 07:20:00|120462.8|120362.8|120558|120458|120594.5|120464|120462.8|120362.8|74
1583738700000|2020-03-09 07:25:00|120560|120460|120494.5|120394.5|120561|120461|120485|120385|72
1583739000000|2020-03-09 07:30:00|120496.5|120396.5|120506.5|120406.5|120524.5|120424.5|120489|120389|59
1583739300000|2020-03-09 07:35:00|120506|120406|120481.5|120381.5|120516.5|120416.5|120478|120378|89
1583739600000|2020-03-09 07:40:00|120479.5|120379.5|120434.5|120334.5|120517.3|120380.3|120414|120305|74
1583739900000|2020-03-09 07:45:00|120436.5|120336.5|120427|120227|120441.5|120341.5|120400|120227|85
1583740200000|2020-03-09 07:50:00|120424.5|120224.5|120373.5|120173.5|120426.5|120261.5|120361.5|120172.5|46
1583740500000|2020-03-09 07:55:00|120376|120176|120277.3|120077.3|120381.5|120225.5|120161.5|120029.5|82
1583740800000|2020-03-09 08:00:00|120274.6|120074.6|120344.3|120144.3|120345.6|120191.8|120274.6|120074.6|36
1583741100000|2020-03-09 08:05:00|120354.1|120154.1|120370|120170|120385|120185|120354.1|120154.1|16
1583741400000|2020-03-09 08:10:00|120376.1|120176.1|120400|120200|120445|120245|120376.1|120176.1|20
1583741700000|2020-03-09 08:15:00|120390|120190|120319.3|120119.3|120390|120220.5|120297.4|120107.4|32
1583742000000|2020-03-09 08:20:00|120320|120120|120282.4|120082.4|120340|120140|120282.4|120082.4|30
1583742300000|2020-03-09 08:25:00|120272.4|120072.4|120290|120090|120315|120115|120259.3|120059.3|44
1583742600000|2020-03-09 08:30:00|120300|120100|120300|120100|120320|120120|120270|120070|32
1583742900000|2020-03-09 08:35:00|120285|120085|120185|119985|120285|120085|120057.6|119909.7|41
1583743200000|2020-03-09 08:40:00|120180|119980|120115|119915|120180|119980|120095|119895|25
1583743500000|2020-03-09 08:45:00|120105.1|119905.1|120105|119905|120145|119945|120105|119905|17
1583743800000|2020-03-09 08:50:00|120125|119925|120153.3|119953.3|120170|119970|120120|119920|19
1583744100000|2020-03-09 08:55:00|120153.2|119953.2|120122.5|119922.5|120153.2|119953.2|120120.4|119920.4|59
1583744400000|2020-03-09 09:00:00|120130.6|119930.6|120145.9|119945.9|120193.7|119993.7|120130.3|119930.3|65
1583744700000|2020-03-09 09:05:00|120145.8|119945.8|120046|119946|120145.8|120006|120039|119939|64
1583745000000|2020-03-09 09:10:00|120044|119944|120004|119804|120070.8|119946|119919|119779|113
1583745300000|2020-03-09 09:15:00|120006|119806|119971|119771|120006|119830|119902.5|119764|47
1583745600000|2020-03-09 09:20:00|119976|119776|120019.8|119819.8|120019.8|119819.8|119909|119724|69
1583745900000|2020-03-09 09:25:00|120013.6|119813.6|120048.4|119848.4|120129.3|119966|119982.8|119813.6|57
1583746200000|2020-03-09 09:30:00|120049.1|119849.1|120073.1|119873.1|120074.1|119874.1|120048.4|119848.4|48
1583746500000|2020-03-09 09:35:00|120074.1|119874.1|120054|119854|120081|119921|120011|119854|38
1583746800000|2020-03-09 09:40:00|120056|119856|120026|119926|120068.3|119940|120009.2|119855|51
1583747100000|2020-03-09 09:45:00|120021|119921|120037.1|119837.1|120055.6|119925.5|119938.8|119794.2|62
1583747400000|2020-03-09 09:50:00|120038.1|119838.1|120026.9|119826.9|120038.1|119838.1|120026.7|119826.7|8
1583747700000|2020-03-09 09:55:00|120032.6|119832.6|120123.6|119923.6|120123.6|119952|119977.4|119820.4|35
1583748000000|2020-03-09 10:00:00|120130.1|119930.1|120143.4|119943.4|120170.1|120032|120128.2|119930.1|28
1583748300000|2020-03-09 10:05:00|120137.8|119937.8|120147.3|119947.3|120159.7|119959.7|120132.5|119932.5|12
1583748600000|2020-03-09 10:10:00|120107.1|120007.1|120171.5|119971.5|120175.5|120014.3|120107.1|119953.9|12
1583748900000|2020-03-09 10:15:00|120171|119971|120125|120025|120175.5|120056.5|120125|119970.5|30
1583749200000|2020-03-09 10:20:00|120149.6|119949.6|120105|120005|120167.7|120067.7|120100|119949.6|59
1583749500000|2020-03-09 10:25:00|120120.8|120020.8|120229.1|120029.1|120230|120074.3|120120.8|120020.8|11
1583749800000|2020-03-09 10:30:00|120154.9|120054.9|120105|120005|120207.6|120071.3|120105|120002.4|26
1583750100000|2020-03-09 10:35:00|120105.3|120005.3|120110|120010|120113.7|120013.7|120105.3|120005.3|4
1583750400000|2020-03-09 10:40:00|120123.6|120023.6|120120.6|119920.6|120202.6|120053.9|120033.8|119908.2|25
1583750700000|2020-03-09 10:45:00|120110.7|119910.7|120038.4|119938.4|120111.2|119952.7|120038.4|119884|25
1583751000000|2020-03-09 10:50:00|120039.2|119939.2|120094.7|119894.7|120094.7|119941.7|120019.5|119894.7|10
1583751600000|2020-03-09 11:00:00|120101.8|119901.8|120111.2|120011.2|120156.2|120011.2|120101.8|119901.8|8
1583751900000|2020-03-09 11:05:00|120107.5|120007.5|120147.9|119947.9|120147.9|120010|120096.6|119947.9|5
1583752200000|2020-03-09 11:10:00|120146.6|119946.6|120170.3|119970.3|120177.8|120020.3|120102.7|119943.1|36
1583752500000|2020-03-09 11:15:00|120161.6|119961.6|120196|119996|120201|120043|120099.1|119953.7|27
1583752800000|2020-03-09 11:20:00|120201|120001|120164.9|119964.9|120214.1|120071|120133.4|119960.1|78
1583753100000|2020-03-09 11:25:00|120164.4|119964.4|120089.1|119989.1|120164.4|120016.9|120089.1|119955.5|26
1583753400000|2020-03-09 11:30:00|120092.9|119992.9|120161.3|119961.3|120161.3|119992.9|120092.9|119953.8|10
1583753700000|2020-03-09 11:35:00|120161.2|119961.2|120088.3|119988.3|120169.9|120007.4|120088.3|119943.8|54
1583754000000|2020-03-09 11:40:00|120084.2|119984.2|120115|119915|120133.7|119989.2|120079.7|119911.1|23
1583754300000|2020-03-09 11:45:00|120114.5|119914.5|120107.3|119907.3|120114.5|119914.5|120107.3|119907.3|2
1583754600000|2020-03-09 11:50:00|120102.8|119902.8|120107.4|119907.4|120107.4|119907.4|120102.8|119902.8|2
1583754900000|2020-03-09 11:55:00|120102.8|119902.8|120130|119930|120130|119930|120102.8|119902.8|45
1583755200000|2020-03-09 12:00:00|120127.5|119927.5|120070.2|119970.2|120130|119970.2|120070.2|119927.5|3
1583755500000|2020-03-09 12:05:00|120070|119970|120075.3|119875.3|120084.5|119975|120040.6|119875.3|14
1583755800000|2020-03-09 12:10:00|120080.3|119880.3|120077.2|119877.2|120080.3|119880.3|120075.3|119875.3|8
1583756100000|2020-03-09 12:15:00|120075|119875|120085.8|119885.8|120110.9|119946.9|120046.9|119875|7
1583756400000|2020-03-09 12:20:00|120086.3|119886.3|119970|119870|120086.3|119919.8|119970|119820|32
1583756700000|2020-03-09 12:25:00|119975|119875|119975|119875|120039.8|119889.8|119970|119825|21
1583757000000|2020-03-09 12:30:00|119996.1|119896.1|119965|119865|120043.6|119896.1|119955|119790|40
1583757300000|2020-03-09 12:35:00|120000|119800|119997.4|119797.4|120015|119815|119997.4|119797.4|4
1583757600000|2020-03-09 12:40:00|119989.7|119789.7|120041.6|119841.6|120042.8|119842.8|119976.2|119776.2|28
1583757900000|2020-03-09 12:45:00|120044.3|119844.3|120065|119865|120070.2|119870.2|120044.3|119844.3|13
1583758200000|2020-03-09 12:50:00|120064.3|119864.3|120070|119870|120070|119870|120053.1|119853.1|13
1583758500000|2020-03-09 12:55:00|120075|119875|120070|119870|120075|119925|119996.5|119845.5|31
1583758800000|2020-03-09 13:00:00|120075|119875|120033.5|119933.5|120108|119947.5|120014|119875|38
1583759100000|2020-03-09 13:05:00|120033|119933|120093.5|119993.5|120095|119995|120029|119929|32
1583759400000|2020-03-09 13:10:00|120086|119986|120105|120005|120110|120010|120071|119971|20
1583759700000|2020-03-09 13:15:00|120110|120010|120100|120000|120145|120045|120095|119995|34
1583760000000|2020-03-09 13:20:00|120090|119990|120137|120037|120236.1|120042.2|120090|119960|23
1583760300000|2020-03-09 13:25:00|120128.4|120028.4|120223.6|120023.6|120248.8|120048.8|120128.4|120023.6|46
1583760600000|2020-03-09 13:30:00|120132.4|120032.4|120139.8|120039.8|120252.9|120052.9|120124.5|120024.5|68
1583760900000|2020-03-09 13:35:00|120136.1|120036.1|120138.3|120038.3|120243.2|120043.2|120122.4|120022.4|69
1583761200000|2020-03-09 13:40:00|120138.6|120038.6|120277.7|120077.7|120284.3|120084.3|120138.6|120032.4|119
1583761500000|2020-03-09 13:45:00|120276.3|120076.3|120252.7|120052.7|120282.9|120082.9|120113.4|120013.4|40
1583761800000|2020-03-09 13:50:00|120247.7|120047.7|120128.4|120028.4|120254|120054|120110|120010|33
1583762100000|2020-03-09 13:55:00|120129.4|120029.4|120110|120010|120129.4|120029.4|120110|120010|4
1583762700000|2020-03-09 14:05:00|120107.5|120007.5|120086.8|119886.8|120110|120010|120082.5|119886.8|38
1583763000000|2020-03-09 14:10:00|120050.3|119850.3|120061.8|119861.8|120063.9|119863.9|120020|119820|70
1583763300000|2020-03-09 14:15:00|120060.4|119860.4|120071.8|119871.8|120074.5|119874.5|120060.4|119860.4|19
1583763600000|2020-03-09 14:20:00|120072.1|119872.1|120106.2|119906.2|120106.2|119906.2|120061.3|119861.3|7
1583763900000|2020-03-09 14:25:00|120086.7|119886.7|120060|119860|120086.7|119886.7|120059.3|119859.3|28
1583764200000|2020-03-09 14:30:00|120064.2|119864.2|120027.5|119827.5|120067.6|119867.6|120026.7|119826.7|14
1583764500000|2020-03-09 14:35:00|120030|119830|120038|119838|120086.9|119961.9|119999.4|119827.1|60
1583764800000|2020-03-09 14:40:00|120032.4|119832.4|119972.9|119772.9|120032.4|119832.4|119954.2|119754.2|57
1583765100000|2020-03-09 14:45:00|119971.2|119771.2|119968.8|119768.8|119985|119785|119960|119760|16
1583765400000|2020-03-09 14:50:00|119971.3|119771.3|120010.1|119810.1|120033.1|119833.1|119968.8|119768.8|24
1583765700000|2020-03-09 14:55:00|119998.9|119798.9|120070.7|119870.7|120070.7|119870.7|119986.9|119786.9|33
1583766000000|2020-03-09 15:00:00|120066.2|119866.2|120078.7|119878.7|120078.7|119878.7|120049.7|119849.7|9
1583766300000|2020-03-09 15:05:00|120075|119875|120121.5|119921.5|120144|119944|120075|119875|32
1583766600000|2020-03-09 15:10:00|120118|119918|120072.2|119872.2|120132.4|119932.4|120072.2|119872.2|26
1583766900000|2020-03-09 15:15:00|120077.2|119877.2|120031.3|119831.3|120086.3|119924.4|120004|119831.3|29
1583767200000|2020-03-09 15:20:00|120031.4|119831.4|120029|119829|120036.4|119836.4|120029|119829|7
1583767500000|2020-03-09 15:25:00|120029.5|119829.5|119973.9|119773.9|120034.9|119834.9|119965.8|119765.8|54
1583767800000|2020-03-09 15:30:00|119970.2|119770.2|119937.1|119737.1|119980|119780|119925|119725|14
1583768100000|2020-03-09 15:35:00|119926|119726|119898.6|119698.6|119926|119726|119890|119690|16
1583768400000|2020-03-09 15:40:00|119885|119685|119845|119645|119885|119712.4|119812.4|119645|25
1583768700000|2020-03-09 15:45:00|119843.7|119643.7|119878.1|119678.1|119878.1|119678.1|119833.5|119633.5|28
1583769000000|2020-03-09 15:50:00|119873.5|119673.5|119780.7|119580.7|119873.5|119687.9|119780.5|119580.5|16
1583769300000|2020-03-09 15:55:00|119786.4|119586.4|119861.3|119661.3|119878.5|119678.5|119777.4|119580.5|33
1583769600000|2020-03-09 16:00:00|119868.5|119668.5|119889.6|119689.6|119896|119696|119868.5|119668.5|15
1583769900000|2020-03-09 16:05:00|119894.1|119694.1|119940|119740|119940|119740|119881|119681|23
1583770200000|2020-03-09 16:10:00|119945|119745|119922.3|119722.3|119965|119765|119900|119700|29
1583770500000|2020-03-09 16:15:00|119913.5|119713.5|119912.2|119712.2|119913.5|119713.5|119891.5|119691.5|24
1583770800000|2020-03-09 16:20:00|119916.9|119716.9|119927.5|119727.5|119940|119740|119915|119715|26
1583771100000|2020-03-09 16:25:00|119925|119725|119985|119785|119985|119785|119925|119725|8
1583771400000|2020-03-09 16:30:00|119964.5|119764.5|119974.6|119774.6|119975|119775|119950|119750|25
1583771700000|2020-03-09 16:35:00|119977.3|119777.3|120010|119810|120015.2|119815.2|119977.3|119777.3|13
1583772000000|2020-03-09 16:40:00|120009.4|119809.4|120004.7|119804.7|120011.9|119840|119940|119797.3|9
1583772300000|2020-03-09 16:45:00|120003.6|119803.6|120020|119820|120065|119865|119996.4|119796.4|49
1583772600000|2020-03-09 16:50:00|120015|119815|119994.7|119794.7|120020|119820|119977.1|119777.1|18
1583772900000|2020-03-09 16:55:00|119994.8|119794.8|119996.2|119796.2|120015|119815|119994.8|119794.8|16
1583773200000|2020-03-09 17:00:00|119997.5|119797.5|120000|119800|120010|119810|119996.2|119796.2|18
1583773500000|2020-03-09 17:05:00|120005|119805|120000|119800|120010|119810|119995|119795|21
1583773800000|2020-03-09 17:10:00|119995|119795|119991.4|119791.4|119995|119795|119990|119790|7
1583774100000|2020-03-09 17:15:00|119995|119795|119995|119795|119995|119795|119995|119795|1
1583774400000|2020-03-09 17:20:00|119997.3|119797.3|120005|119805|120005|119805|119997.3|119797.3|2
1583774700000|2020-03-09 17:25:00|120011.2|119811.2|120017.2|119817.2|120017.3|119817.3|120005|119805|5
1583775000000|2020-03-09 17:30:00|120025.5|119825.5|120027|119827|120027|119827|120025.3|119825.3|3
1583775300000|2020-03-09 17:35:00|120038.3|119838.3|120038.3|119838.3|120043.2|119843.2|120038.3|119838.3|4
1583775600000|2020-03-09 17:40:00|120050|119850|120055|119855|120065|119865|120050|119850|9
1583775900000|2020-03-09 17:45:00|120050|119850|120030.9|119830.9|120054.2|119854.2|120029.2|119829.2|6
1583776200000|2020-03-09 17:50:00|120040.3|119840.3|120065|119865|120065|119865|120033.7|119833.7|14
1583776500000|2020-03-09 17:55:00|120075.5|119875.5|120095|119895|120105|119905|120058|119858|20
1583776800000|2020-03-09 18:00:00|120097.3|119897.3|120115|119915|120125|119925|120079.8|119879.8|16
1583777100000|2020-03-09 18:05:00|120120|119920|120127.4|119927.4|120127.4|119927.4|120120|119920|2
1583777700000|2020-03-09 18:15:00|120125|119925|120098.1|119898.1|120125|119925|120080|119880|33
1583778000000|2020-03-09 18:20:00|120103.8|119903.8|120135|119935|120150|119950|120090|119890|31
1583778300000|2020-03-09 18:25:00|120150|119950|120134.7|119934.7|120165|119965|120130|119930|26
1583778600000|2020-03-09 18:30:00|120152.7|119952.7|120150|119950|120155|119955|120137.1|119937.1|11
1583778900000|2020-03-09 18:35:00|120130|119930|120140|119940|120145|119945|120130|119930|3
1583779200000|2020-03-09 18:40:00|120125|119925|120125|119925|120125|119925|120125|119925|1
1583779500000|2020-03-09 18:45:00|120130|119930|120131.7|119931.7|120131.7|119931.7|120130|119930|2
1583779800000|2020-03-09 18:50:00|120126.7|119926.7|120121.7|119921.7|120146.7|119946.7|120116.7|119916.7|20
1583780100000|2020-03-09 18:55:00|120116.7|119916.7|120125|119925|120126.7|119926.7|120116.7|119916.7|6
1583780400000|2020-03-09 19:00:00|120125.7|119925.7|120117.7|119917.7|120135.2|119935.2|120115|119915|21
1583780700000|2020-03-09 19:05:00|120125.2|119925.2|120150.2|119950.2|120150.2|119950.2|120125|119925|7
1583781000000|2020-03-09 19:10:00|120147.7|119947.7|120160|119960|120160|119960|120145|119945|8
1583781300000|2020-03-09 19:15:00|120155.8|119955.8|120160.2|119960.2|120160.2|119960.2|120145|119945|20
1583781600000|2020-03-09 19:20:00|120145.2|119945.2|120130|119930|120155.2|119955.2|120130|119930|21
1583781900000|2020-03-09 19:25:00|120125.8|119925.8|120089.3|119889.3|120125.8|119925.8|120089.3|119889.3|22
1583782200000|2020-03-09 19:30:00|120087.8|119887.8|120081.3|119881.3|120087.8|119887.8|120025|119825|28
1583782800000|2020-03-09 19:40:00|120080|119880|120080|119880|120080|119880|120080|119880|1
1583783100000|2020-03-09 19:45:00|120075.8|119875.8|120075|119875|120090|119890|120070|119870|16
1583783400000|2020-03-09 19:50:00|120085|119885|120085|119885|120085|119885|120085|119885|1
1583783700000|2020-03-09 19:55:00|120100|119900|120100|119900|120100|119900|120100|119900|1
1583805600000|2020-03-10 02:00:00|119833.3|119733.3|119883.9|119783.9|119891.4|119791.4|119811.5|119711.5|128
1583805900000|2020-03-10 02:05:00|119884.4|119784.4|119882|119782|119924.1|119824.1|119866.5|119766.5|122
1583806200000|2020-03-10 02:10:00|119888|119788|119905.8|119805.8|119937.5|119837.5|119888|119788|111
1583806500000|2020-03-10 02:15:00|119908.3|119808.3|119889.5|119789.5|119910.8|119810.8|119870.8|119770.8|109
1583806800000|2020-03-10 02:20:00|119890|119790|119897.2|119797.2|119904.5|119804.5|119860.6|119760.6|94
1583807100000|2020-03-10 02:25:00|119901.8|119801.8|119939.5|119839.5|119951.6|119851.6|119901.8|119801.8|135
1583807400000|2020-03-10 02:30:00|119936.4|119836.4|119891.3|119791.3|119961.3|119861.3|119859.5|119759.5|214
1583807700000|2020-03-10 02:35:00|119891.8|119791.8|119861.6|119761.6|119897.5|119797.5|119841.6|119741.6|158
1583808000000|2020-03-10 02:40:00|119859.8|119759.8|119855.7|119755.7|119899.3|119799.3|119842.4|119742.4|134
1583808300000|2020-03-10 02:45:00|119855.2|119755.2|119899.2|119799.2|119900.2|119800.2|119848.2|119748.2|95
1583808600000|2020-03-10 02:50:00|119900.2|119800.2|119838|119738|119900.2|119800.2|119834.5|119734.5|120
1583808900000|2020-03-10 02:55:00|119840.5|119740.5|119873.4|119773.4|119876.7|119776.7|119836.9|119736.9|113
1583809200000|2020-03-10 03:00:00|119885.7|119785.7|119870.1|119770.1|119885.7|119785.7|119854.6|119754.6|83
1583809500000|2020-03-10 03:05:00|119870.2|119770.2|119868.5|119768.5|119910.3|119810.3|119859.9|119759.9|83
1583809800000|2020-03-10 03:10:00|119868|119768|119845.3|119745.3|119883.1|119783.1|119843.9|119743.9|78
1583810100000|2020-03-10 03:15:00|119846|119746|119786.9|119686.9|119859.2|119759.2|119767.8|119667.8|108
1583810400000|2020-03-10 03:20:00|119783.8|119683.8|119843.3|119743.3|119843.3|119743.3|119780.8|119680.8|99
1583810700000|2020-03-10 03:25:00|119842.8|119742.8|119842.3|119742.3|119867.8|119767.8|119832.3|119732.3|86
1583811000000|2020-03-10 03:30:00|119838.3|119738.3|119773.8|119673.8|119838.8|119738.8|119771.8|119671.8|100
1583811300000|2020-03-10 03:35:00|119767.8|119667.8|119632|119532|119767.8|119667.8|119632|119532|94
1583811600000|2020-03-10 03:40:00|119626.2|119526.2|119543.9|119443.9|119692.1|119592.1|119525.5|119425.5|155
1583811900000|2020-03-10 03:45:00|119537.9|119437.9|119426|119326|119577.7|119477.7|119422.5|119322.5|167
1583812200000|2020-03-10 03:50:00|119425.5|119325.5|119454.5|119354.5|119464.3|119364.3|119396.3|119296.3|151
1583812500000|2020-03-10 03:55:00|119449.1|119349.1|119463.5|119363.5|119496.5|119396.5|119429.1|119329.1|154
1583812800000|2020-03-10 04:00:00|119468.9|119368.9|119484.3|119384.3|119509.3|119409.3|119468.9|119368.9|79
1583813100000|2020-03-10 04:05:00|119482.8|119382.8|119459.5|119359.5|119484.3|119384.3|119402.2|119302.2|149
1583813400000|2020-03-10 04:10:00|119462.8|119362.8|119496.4|119396.4|119519.5|119419.5|119449.4|119349.4|172
1583813700000|2020-03-10 04:15:00|119498.4|119398.4|119515.5|119415.5|119519|119419|119496.1|119396.1|106
1583814000000|2020-03-10 04:20:00|119515|119415|119475|119375|119532.5|119432.5|119475|119375|145
1583814300000|2020-03-10 04:25:00|119474.5|119374.5|119406.8|119306.8|119500.5|119400.5|119374.3|119274.3|159
1583814600000|2020-03-10 04:30:00|119407.6|119307.6|119391.5|119291.5|119447.1|119347.1|119374.9|119274.9|180
1583814900000|2020-03-10 04:35:00|119387.5|119287.5|119401.5|119301.5|119429.5|119329.5|119357|119257|185
1583815200000|2020-03-10 04:40:00|119406|119306|119418.1|119318.1|119436.8|119336.8|119398.1|119298.1|110
1583815500000|2020-03-10 04:45:00|119423.3|119323.3|119443.5|119343.5|119443.5|119343.5|119391|119291|132
1583815800000|2020-03-10 04:50:00|119445|119345|119405.7|119305.7|119473.5|119373.5|119405.7|119305.7|153
1583816100000|2020-03-10 04:55:00|119401.8|119301.8|119306|119206|119421|119321|119306|119206|135
1583816400000|2020-03-10 05:00:00|119307.5|119207.5|119245|119145|119307.5|119207.5|119218.9|119118.9|183
1583816700000|2020-03-10 05:05:00|119240.6|119140.6|119255.5|119155.5|119275.3|119175.3|119194.9|119094.9|166
1583817000000|2020-03-10 05:10:00|119254|119154|119192.7|119092.7|119311.4|119211.4|119192.7|119092.7|170
1583817300000|2020-03-10 05:15:00|119191.3|119091.3|119176.3|119076.3|119191.3|119091.3|119101.5|119001.5|243
1583817600000|2020-03-10 05:20:00|119187.3|119087.3|119197.3|119097.3|119223.8|119123.8|119179.3|119079.3|227
1583817900000|2020-03-10 05:25:00|119195.7|119095.7|119208.2|119108.2|119248.3|119148.3|119164.8|119064.8|135
1583818200000|2020-03-10 05:30:00|119213.4|119113.4|119258|119158|119263|119163|119188.5|119088.5|175
1583818500000|2020-03-10 05:35:00|119263|119163|119326.5|119226.5|119348|119248|119263|119163|154
1583818800000|2020-03-10 05:40:00|119326|119226|119381.2|119281.2|119381.2|119281.2|119318|119218|160
1583819100000|2020-03-10 05:45:00|119384.7|119284.7|119401|119301|119434|119334|119384.7|119284.7|186
1583819400000|2020-03-10 05:50:00|119397.4|119297.4|119404|119304|119423.6|119323.6|119379.2|119279.2|103
1583819700000|2020-03-10 05:55:00|119403.3|119303.3|119356.6|119256.6|119404|119304|119356.6|119256.6|128
1583820000000|2020-03-10 06:00:00|119352.5|119252.5|119297|119197|119352.5|119252.5|119259.2|119159.2|205
1583820300000|2020-03-10 06:05:00|119293.4|119193.4|119323.3|119223.3|119345.1|119245.1|119263|119163|118
1583820600000|2020-03-10 06:10:00|119327.7|119227.7|119368.5|119268.5|119369.5|119269.5|119309|119209|141
1583820900000|2020-03-10 06:15:00|119369|119269|119395.3|119295.3|119402.2|119302.2|119357|119257|143
1583821200000|2020-03-10 06:20:00|119390.9|119290.9|119368.8|119268.8|119430.1|119330.1|119368.8|119268.8|98
1583821500000|2020-03-10 06:25:00|119369.8|119269.8|119272.3|119172.3|119394|119294|119258.5|119158.5|153
1583821800000|2020-03-10 06:30:00|119276.8|119176.8|119276.8|119176.8|119313|119213|119248.9|119148.9|95
1583822100000|2020-03-10 06:35:00|119278.7|119178.7|119366.8|119266.8|119371.8|119271.8|119278.7|119178.7|69
1583822400000|2020-03-10 06:40:00|119371.4|119271.4|119311.3|119211.3|119371.4|119271.4|119264.8|119164.8|63
1583822700000|2020-03-10 06:45:00|119311.5|119211.5|119332|119232|119338.8|119238.8|119311.5|119211.5|51
1583823000000|2020-03-10 06:50:00|119335|119235|119319.5|119219.5|119335|119235|119319.5|119219.5|24
1583823300000|2020-03-10 06:55:00|119318|119218|119257.9|119157.9|119318|119218|119243.4|119143.4|30
1583823600000|2020-03-10 07:00:00|119262.4|119162.4|119273.3|119173.3|119283|119183|119252.5|119152.5|36
1583823900000|2020-03-10 07:05:00|119270|119170|119307.7|119207.7|119307.7|119207.7|119269|119169|15
1583824200000|2020-03-10 07:10:00|119309.5|119209.5|119354.8|119254.8|119363|119263|119309.2|119209.2|25
1583824500000|2020-03-10 07:15:00|119352.3|119252.3|119383.7|119283.7|119386.6|119286.6|119352.3|119252.3|37
1583824800000|2020-03-10 07:20:00|119382.4|119282.4|119458.8|119258.8|119459.3|119302.5|119381.3|119248.5|32
1583825100000|2020-03-10 07:25:00|119399.8|119299.8|119438|119238|119438|119299.8|119385.8|119237.8|9
1583825400000|2020-03-10 07:30:00|119395.3|119295.3|119445.8|119345.8|119473|119373|119395.1|119295.1|34
1583825700000|2020-03-10 07:35:00|119451.3|119351.3|119450.8|119350.8|119463.4|119363.4|119445.3|119345.3|30
1583826000000|2020-03-10 07:40:00|119449.3|119349.3|119384.5|119284.5|119450.8|119350.8|119380|119280|66
1583826300000|2020-03-10 07:45:00|119385.3|119285.3|119413.1|119313.1|119415|119315|119385.3|119285.3|30
1583826600000|2020-03-10 07:50:00|119415.3|119315.3|119409|119309|119427.9|119327.9|119400|119300|54
1583826900000|2020-03-10 07:55:00|119414|119314|119392.2|119292.2|119455|119355|119386.3|119286.3|68
1583827200000|2020-03-10 08:00:00|119389.4|119289.4|119382.8|119282.8|119392|119292|119347|119247|28
1583827500000|2020-03-10 08:05:00|119382.6|119282.6|119439|119339|119464|119364|119367.3|119267.3|44
1583827800000|2020-03-10 08:10:00|119434|119334|119450.4|119350.4|119465.9|119365.9|119434|119334|12
1583828100000|2020-03-10 08:15:00|119458.5|119358.5|119441.9|119341.9|119458.5|119358.5|119434.7|119334.7|25
1583828400000|2020-03-10 08:20:00|119451.2|119351.2|119468.4|119368.4|119550.1|119450.1|119435|119335|25
1583828700000|2020-03-10 08:25:00|119483.3|119383.3|119451.8|119351.8|119498.2|119398.2|119451.8|119351.8|20
1583829000000|2020-03-10 08:30:00|119454.8|119354.8|119445|119345|119460.7|119360.7|119430.8|119330.8|56
1583829300000|2020-03-10 08:35:00|119447.8|119347.8|119394.8|119294.8|119450.1|119350.1|119394.8|119294.8|61
1583829600000|2020-03-10 08:40:00|119395.2|119295.2|119354.8|119254.8|119434.7|119334.7|119345|119245|49
1583829900000|2020-03-10 08:45:00|119353.5|119253.5|119317.3|119217.3|119360.8|119260.8|119314.1|119214.1|15
1583830200000|2020-03-10 08:50:00|119312|119212|119380|119280|119380.6|119280.6|119312|119172|62
1583830500000|2020-03-10 08:55:00|119375.1|119275.1|119367.1|119267.1|119411|119311|119359.5|119259.5|90
1583830800000|2020-03-10 09:00:00|119367|119267|119433.8|119333.8|119507.5|119356|119358.3|119258.3|103
1583831100000|2020-03-10 09:05:00|119443.8|119343.8|119444.1|119344.1|119482.4|119382.4|119443.8|119343.8|28
1583831400000|2020-03-10 09:10:00|119443.4|119343.4|119516.5|119416.5|119549.9|119416.5|119432.8|119332.8|45
1583831700000|2020-03-10 09:15:00|119487.2|119387.2|119499.4|119399.4|119500.2|119400.2|119487.2|119387.2|7
1583832000000|2020-03-10 09:20:00|119541.9|119341.9|119401.2|119301.2|119541.9|119376.4|119401.2|119301.2|23
1583832300000|2020-03-10 09:25:00|119398.7|119298.7|119422.4|119322.4|119441.1|119322.4|119380.1|119241.1|22
1583832600000|2020-03-10 09:30:00|119424.9|119324.9|119387.4|119287.4|119430|119330|119387.4|119287.4|12
1583832900000|2020-03-10 09:35:00|119350.4|119250.4|119253.7|119153.7|119367.7|119267.7|119221.2|119118.8|78
1583833200000|2020-03-10 09:40:00|119254.3|119154.3|119247.9|119147.9|119335.8|119183.6|119216.2|119116.2|95
1583833500000|2020-03-10 09:45:00|119264.5|119164.5|119261.5|119161.5|119295.4|119195.4|119251.2|119151.2|56
1583833800000|2020-03-10 09:50:00|119248.8|119148.8|119278.7|119078.7|119281.7|119148.8|119205.4|119078.7|87
1583834100000|2020-03-10 09:55:00|119281.2|119081.2|119335.5|119135.5|119335.5|119206|119226|119078.3|59
1583834400000|2020-03-10 10:00:00|119335|119135|119361.3|119161.3|119381.3|119181.3|119335|119135|44
1583834700000|2020-03-10 10:05:00|119360.5|119160.5|119298.5|119198.5|119362.8|119198.5|119298.5|119158.6|10
1583835000000|2020-03-10 10:10:00|119304.8|119204.8|119337.9|119237.9|119337.9|119237.9|119304.8|119204.8|12
1583835300000|2020-03-10 10:15:00|119338.8|119238.8|119332.5|119232.5|119383.1|119283.1|119320.2|119220.2|30
1583835600000|2020-03-10 10:20:00|119338.8|119238.8|119348.9|119248.9|119348.9|119248.9|119332.5|119232.5|4
1583835900000|2020-03-10 10:25:00|119350.8|119250.8|119346.1|119246.1|119350.8|119250.8|119346.1|119246.1|2
1583836200000|2020-03-10 10:30:00|119341.8|119241.8|119317.5|119217.5|119352.3|119244.9|119317.5|119149.8|43
1583836500000|2020-03-10 10:35:00|119313.8|119213.8|119365.8|119265.8|119392|119265.8|119312.5|119192|21
1583836800000|2020-03-10 10:40:00|119414.5|119214.5|119392|119192|119417|119255.5|119333.2|119181.2|24
1583837100000|2020-03-10 10:45:00|119398.1|119198.1|119296.6|119196.6|119398.1|119233.9|119296.6|119174.5|24
1583837400000|2020-03-10 10:50:00|119296.1|119196.1|119328|119228|119333|119233|119295.1|119195.1|30
1583837700000|2020-03-10 10:55:00|119328.5|119228.5|119320.9|119220.9|119375|119275|119320.9|119220.9|61
1583838000000|2020-03-10 11:00:00|119326.9|119226.9|119328.6|119228.6|119332.2|119232.2|119326.9|119226.9|5
1583838300000|2020-03-10 11:05:00|119328.3|119228.3|119368|119268|119370|119270|119328.3|119228.3|12
1583838600000|2020-03-10 11:10:00|119403.2|119303.2|119346.9|119246.9|119403.2|119303.2|119346.9|119246.9|13
1583838900000|2020-03-10 11:15:00|119352.2|119252.2|119355.7|119255.7|119364.4|119264.4|119352.2|119252.2|4
1583839200000|2020-03-10 11:20:00|119359.6|119259.6|119360.6|119260.6|119366.3|119266.3|119347.6|119247.6|6
1583839500000|2020-03-10 11:25:00|119362.4|119262.4|119375.5|119275.5|119375.5|119275.5|119332.8|119232.8|29
1583839800000|2020-03-10 11:30:00|119375.8|119275.8|119350|119250|119375.8|119275.8|119340|119240|36
1583840100000|2020-03-10 11:35:00|119352.6|119252.6|119401.9|119301.9|119401.9|119301.9|119352.6|119252.6|7
1583840400000|2020-03-10 11:40:00|119392.1|119292.1|119393.1|119293.1|119405.6|119305.6|119392.1|119292.1|9
1583840700000|2020-03-10 11:45:00|119394.2|119294.2|119410.6|119310.6|119410.6|119310.6|119394.2|119294.2|8
1583841000000|2020-03-10 11:50:00|119422.3|119322.3|119433.6|119333.6|119433.6|119333.6|119422.3|119322.3|11
1583841300000|2020-03-10 11:55:00|119435|119335|119430|119330|119435|119335|119425|119325|9
1583841600000|2020-03-10 12:00:00|119460.5|119260.5|119430|119230|119461|119300|119380.7|119193.8|28
1583841900000|2020-03-10 12:05:00|119459|119259|119447.8|119247.8|119465|119315|119403.5|119247.3|9
1583842200000|2020-03-10 12:10:00|119460.2|119260.2|119395|119295|119470|119295.3|119375|119260.2|15
1583842500000|2020-03-10 12:15:00|119372.3|119172.3|119385.5|119185.5|119428.9|119250.3|119333.8|119172.3|40
1583842800000|2020-03-10 12:20:00|119386|119186|119324|119224|119387.1|119224|119319.5|119175|18
1583843100000|2020-03-10 12:25:00|119324.5|119224.5|119235|119135|119335|119225.3|119227.4|119075|23
1583843400000|2020-03-10 12:30:00|119230|119130|119165|119065|119230|119130|119165|119065|37
1583843700000|2020-03-10 12:35:00|119164.5|119064.5|119190|119090|119190|119090|119159|119059|34
1583844000000|2020-03-10 12:40:00|119247|119047|119177.5|119077.5|119247.5|119090|119175|119040|10
1583844300000|2020-03-10 12:45:00|119183|119083|119170|119070|119240.5|119140.5|119170|119070|50
1583844600000|2020-03-10 12:50:00|119169.5|119069.5|119110|119010|119173.5|119073.5|119064.5|118914|86
1583844900000|2020-03-10 12:55:00|119120|119020|119130|119030|119130|119030|119105|119005|18
1583845200000|2020-03-10 13:00:00|119200|119000|119190|118990|119210|119010|119180|118980|21
1583845500000|2020-03-10 13:05:00|119192.5|118992.5|119185|118985|119223|119023|119185|118985|19
1583845800000|2020-03-10 13:10:00|119187|118987|119190|118990|119195|118995|119180|118980|11
1583846100000|2020-03-10 13:15:00|119140|119040|119190|118990|119191.1|119060|119140|118986.1|18
1583846400000|2020-03-10 13:20:00|119147.5|119047.5|119173|119073|119233|119081|119130|118985|32
1583846700000|2020-03-10 13:25:00|119170|119070|119175|118975|119195|119074|119148.1|118975|10
1583847000000|2020-03-10 13:30:00|119180|118980|119159.7|118959.7|119180|119040|119114.2|118959.7|14
1583847300000|2020-03-10 13:35:00|119159|118959|119085|118985|119163.5|119018.5|119070|118959|16
1583847600000|2020-03-10 13:40:00|119090|118990|119085|118985|119095|118995|119080|118980|5
1583847900000|2020-03-10 13:45:00|119080|118980|119080|118980|119100|119000|119055|118955|15
1583848200000|2020-03-10 13:50:00|119090|118990|119075|118975|119090|118990|119075|118975|6
1583848500000|2020-03-10 13:55:00|119074.3|118974.3|119029.7|118929.7|119074.3|118974.3|119014.5|118914.5|25
1583848800000|2020-03-10 14:00:00|119030|118930|119060|118960|119070|118970|119030|118930|26
1583849100000|2020-03-10 14:05:00|119045|118945|119025|118925|119045|118945|118990|118890|20
1583849400000|2020-03-10 14:10:00|119020|118920|119090|118890|119090|118950|119020|118890|5
1583849700000|2020-03-10 14:15:00|119100|118900|119130.5|118930.5|119152|118970|119050|118900|29
1583850000000|2020-03-10 14:20:00|119128.8|118928.8|119101.7|119001.7|119131.7|119002.2|119099.2|118920.9|9
1583850300000|2020-03-10 14:25:00|119106.7|119006.7|119139.1|118939.1|119139.1|119008.2|119106.7|118939.1|3
1583850600000|2020-03-10 14:30:00|119139.6|118939.6|119207.3|119007.3|119230.5|119076.4|119139.6|118939.6|38
1583850900000|2020-03-10 14:35:00|119162|119062|119215.9|119015.9|119236.3|119078.8|119159.7|119000.6|30
1583851200000|2020-03-10 14:40:00|119218.4|119018.4|119182.4|119082.4|119241.5|119082.4|119172.9|119016.9|13
1583851500000|2020-03-10 14:45:00|119179.3|119079.3|119228.5|119028.5|119228.5|119089.6|119169.9|119024.5|11
1583851800000|2020-03-10 14:50:00|119233.8|119033.8|119437.8|119237.8|119438.8|119238.8|119233.8|119033.8|82
1583852100000|2020-03-10 14:55:00|119442|119242|119413.4|119213.4|119447.5|119268.5|119353.5|119185.5|54
1583852400000|2020-03-10 15:00:00|119412.9|119212.9|119387|119187|119418.3|119218.3|119387|119187|69
1583852700000|2020-03-10 15:05:00|119388|119188|119367|119167|119417|119217|119367|119167|22
1583853000000|2020-03-10 15:10:00|119376.5|119176.5|119351.4|119151.4|119398.1|119198.1|119349.4|119149.4|24
1583853600000|2020-03-10 15:20:00|119355.4|119155.4|119377|119177|119393.5|119193.5|119345.5|119145.5|27
1583853900000|2020-03-10 15:25:00|119373.7|119173.7|119345.9|119145.9|119393|119193|119340.9|119140.9|37
1583854200000|2020-03-10 15:30:00|119353.4|119153.4|119343.6|119143.6|119377|119177|119339.6|119139.6|24
1583854500000|2020-03-10 15:35:00|119341.1|119141.1|119356.9|119156.9|119358.1|119158.1|119337.3|119137.3|20
1583854800000|2020-03-10 15:40:00|119337.3|119137.3|119217.2|119017.2|119349.5|119149.5|119184.2|119012.5|57
1583855100000|2020-03-10 15:45:00|119219.2|119019.2|119223.6|119023.6|119260.5|119060.5|119117.7|118948|51
1583855400000|2020-03-10 15:50:00|119226.1|119026.1|119206.3|119006.3|119263.4|119090|119164.2|118997.7|34
1583855700000|2020-03-10 15:55:00|119198.8|118998.8|119170.7|118970.7|119200|119000|119149.9|118949.9|34
1583856000000|2020-03-10 16:00:00|119125.7|119025.7|119161|118961|119186.9|119030.7|119110.4|118950.7|41
1583856300000|2020-03-10 16:05:00|119161.6|118961.6|119152.5|118952.5|119161.9|119010.5|119085.2|118952.5|13
1583856600000|2020-03-10 16:10:00|119142.8|118942.8|119076.3|118876.3|119144.5|118944.5|119007.7|118876.3|33
1583856900000|2020-03-10 16:15:00|119013.9|118913.9|118990|118790|119055.1|118913.9|118977.2|118777.2|66
1583857200000|2020-03-10 16:20:00|118989.4|118789.4|118908|118808|118989.4|118842|118908|118725.5|111
1583857500000|2020-03-10 16:25:00|118916.1|118816.1|118998.8|118798.8|119017.8|118847|118913.5|118794.3|25
1583857800000|2020-03-10 16:30:00|118993.8|118793.8|119002.4|118902.4|119014|118902.9|118966.5|118793.8|18
1583858100000|2020-03-10 16:35:00|118992.6|118892.6|118985.4|118785.4|119019.4|118907|118953.3|118782.5|27
1583858400000|2020-03-10 16:40:00|118984.9|118784.9|119010.5|118810.5|119035|118835|118979.9|118779.9|35
1583858700000|2020-03-10 16:45:00|119006.5|118806.5|119030|118830|119030|118830|119005|118805|7
1583859000000|2020-03-10 16:50:00|119030.5|118830.5|119006.1|118806.1|119060|118860|119006.1|118806.1|18
1583859300000|2020-03-10 16:55:00|119010|118810|118981|118781|119011.5|118811.5|118965.9|118765.9|7
1583859600000|2020-03-10 17:00:00|118978|118778|118998.4|118798.4|118998.4|118828.6|118917.6|118752|27
1583859900000|2020-03-10 17:05:00|119002.5|118802.5|118976.2|118776.2|119011.3|118811.3|118973.7|118773.7|22
1583860200000|2020-03-10 17:10:00|118980.9|118780.9|118986.1|118786.1|119004.7|118839.7|118939.7|118776.8|22
1583860500000|2020-03-10 17:15:00|118979.5|118779.5|118962.7|118762.7|118979.5|118779.5|118962.7|118762.7|8
1583860800000|2020-03-10 17:20:00|118966.4|118766.4|118955.3|118755.3|118966.4|118803.4|118903.4|118744.8|6
1583861100000|2020-03-10 17:25:00|118948.6|118748.6|118964.8|118764.8|118987.6|118787.6|118941.1|118741.1|21
1583861400000|2020-03-10 17:30:00|118962.3|118762.3|118955.5|118755.5|118964.8|118764.8|118941.3|118741.3|36
1583861700000|2020-03-10 17:35:00|118958|118758|118956.3|118756.3|118963|118763|118952.2|118752.2|11
1583862300000|2020-03-10 17:45:00|118960.1|118760.1|118983.8|118783.8|118995.4|118818|118918|118752.8|17
1583862600000|2020-03-10 17:50:00|118977.6|118777.6|119006.8|118806.8|119006.8|118806.8|118974.1|118774.1|22
1583862900000|2020-03-10 17:55:00|119016.8|118816.8|119020|118820|119030|118830|119010|118810|8
1583863200000|2020-03-10 18:00:00|119030|118830|119007|118807|119040|118840|119007|118807|10
1583863500000|2020-03-10 18:05:00|119009.5|118809.5|119005.5|118805.5|119023.3|118823.3|119003.6|118803.6|9
1583863800000|2020-03-10 18:10:00|118994.1|118794.1|118995|118795|119010.1|118810.1|118974.5|118774.5|42
1583864400000|2020-03-10 18:20:00|118993.5|118793.5|118995|118795|118995|118795|118983.4|118783.4|9
1583864700000|2020-03-10 18:25:00|118997.9|118797.9|118995|118795|119003.2|118803.2|118992.3|118792.3|14
1583865000000|2020-03-10 18:30:00|119000|118800|119005|118805|119015|118815|119000|118800|14
1583865300000|2020-03-10 18:35:00|119000|118800|118991.7|118791.7|119000|118800|118969.4|118769.4|11
1583865600000|2020-03-10 18:40:00|118984.9|118784.9|118915|118715|118991.7|118791.7|118915|118715|38
1583865900000|2020-03-10 18:45:00|118919.2|118719.2|118880|118680|118929.5|118729.5|118880|118680|37
1583866200000|2020-03-10 18:50:00|118885|118685|118890|118690|118901.8|118701.8|118875|118675|29
1583866500000|2020-03-10 18:55:00|118893.8|118693.8|118875|118675|118915|118715|118875|118675|10
1583866800000|2020-03-10 19:00:00|118877.5|118677.5|118840|118640|118885|118685|118830|118630|33
1583867100000|2020-03-10 19:05:00|118837.7|118637.7|118775|118575|118837.7|118637.7|118752.6|118552.6|36
1583867400000|2020-03-10 19:10:00|118770|118570|118684.5|118484.5|118770|118570|118673.9|118473.9|42
1583867700000|2020-03-10 19:15:00|118705.9|118505.9|118582.9|118382.9|118708.9|118508.9|118558.1|118358.1|55
1583868000000|2020-03-10 19:20:00|118580.9|118380.9|118619.4|118419.4|118629.4|118429.4|118580.9|118380.9|16
1583868300000|2020-03-10 19:25:00|118611.1|118411.1|118624|118424|118652.5|118452.5|118611.1|118411.1|18
1583868600000|2020-03-10 19:30:00|118590|118390|118635|118435|118635|118435|118590|118390|9
1583868900000|2020-03-10 19:35:00|118640|118440|118595|118395|118648|118448|118584.3|118384.3|21
1583869200000|2020-03-10 19:40:00|118585|118385|118585|118385|118595|118395|118565|118365|9
1583869500000|2020-03-10 19:45:00|118620.9|118420.9|118595|118395|118640|118440|118586.3|118386.3|20
1583869800000|2020-03-10 19:50:00|118600|118400|118606|118406|118639.3|118439.3|118585|118385|11
1583870100000|2020-03-10 19:55:00|118600|118400|118600|118400|118600|118400|118600|118400|1
1583892000000|2020-03-11 02:00:00|119141.5|119041.5|119146.4|119046.4|119175.5|119075.5|119136.2|119036.2|205
1583892300000|2020-03-11 02:05:00|119145.4|119045.4|119205|119105|119210|119110|119138.5|119038.5|240
1583892600000|2020-03-11 02:10:00|119204.5|119104.5|119231.4|119131.4|119277.8|119177.8|119204.5|119104.5|259
1583892900000|2020-03-11 02:15:00|119230.9|119130.9|119225.8|119125.8|119256.4|119156.4|119224.7|119124.7|247
1583893200000|2020-03-11 02:20:00|119226.3|119126.3|119175|119075|119232.6|119132.6|119162|119062|254
1583893500000|2020-03-11 02:25:00|119180|119080|119121|119021|119187.5|119087.5|119112.5|119012.5|254
1583893800000|2020-03-11 02:30:00|119121.5|119021.5|119130.9|119030.9|119143.1|119043.1|119111|119011|172
1583894100000|2020-03-11 02:35:00|119132.4|119032.4|119106.6|119006.6|119144.2|119044.2|119090.3|118990.3|191
1583894400000|2020-03-11 02:40:00|119103.3|119003.3|119012|118912|119103.6|119003.6|118963.6|118863.6|195
1583894700000|2020-03-11 02:45:00|119011.5|118911.5|119113.7|119013.7|119117.7|119017.7|119011.5|118911.5|152
1583895000000|2020-03-11 02:50:00|119114.7|119014.7|119098|118998|119148.5|119048.5|119096.5|118996.5|142
1583895300000|2020-03-11 02:55:00|119097.5|118997.5|119216|119116|119221|119121|119089.3|118989.3|204
1583895600000|2020-03-11 03:00:00|119214.5|119114.5|119191.6|119091.6|119234.6|119134.6|119179.2|119079.2|201
1583895900000|2020-03-11 03:05:00|119196.8|119096.8|119114.7|119014.7|119196.8|119096.8|119111.7|119011.7|143
1583896200000|2020-03-11 03:10:00|119114.2|119014.2|119140|119040|119167.4|119067.4|119113.7|119013.7|134
1583896500000|2020-03-11 03:15:00|119140.5|119040.5|119147.7|119047.7|119169|119069|119117.3|119017.3|155
1583896800000|2020-03-11 03:20:00|119148.7|119048.7|119263.2|119163.2|119265.5|119165.5|119148.2|119048.2|138
1583897100000|2020-03-11 03:25:00|119262.7|119162.7|119324.8|119224.8|119330.4|119230.4|119200.7|119100.7|161
1583897400000|2020-03-11 03:30:00|119329.8|119229.8|119412.3|119312.3|119416|119316|119325.6|119225.6|247
1583897700000|2020-03-11 03:35:00|119415.8|119315.8|119371.5|119271.5|119435.9|119335.9|119361|119261|154
1583898000000|2020-03-11 03:40:00|119368.6|119268.6|119340.2|119240.2|119409.9|119309.9|119338.7|119238.7|212
1583898300000|2020-03-11 03:45:00|119341.2|119241.2|119355.6|119255.6|119360|119260|119304|119204|188
1583898600000|2020-03-11 03:50:00|119355.1|119255.1|119314.7|119214.7|119355.1|119255.1|119297.3|119197.3|131
1583898900000|2020-03-11 03:55:00|119315.2|119215.2|119290.1|119190.1|119315.2|119215.2|119270.6|119170.6|150
1583899200000|2020-03-11 04:00:00|119290|119190|119290.5|119190.5|119314.8|119214.8|119280.5|119180.5|151
1583899500000|2020-03-11 04:05:00|119291|119191|119292.4|119192.4|119320.2|119220.2|119280.5|119180.5|186
1583899800000|2020-03-11 04:10:00|119291.9|119191.9|119305.3|119205.3|119306.8|119206.8|119277.8|119177.8|113
1583900100000|2020-03-11 04:15:00|119305.6|119205.6|119297.9|119197.9|119308.2|119208.2|119285.8|119185.8|92
1583900400000|2020-03-11 04:20:00|119300.3|119200.3|119321.9|119221.9|119321.9|119221.9|119293.3|119193.3|81
1583900700000|2020-03-11 04:25:00|119324|119224|119325.8|119225.8|119344.7|119244.7|119318.7|119218.7|106
1583901000000|2020-03-11 04:30:00|119325.5|119225.5|119315.6|119215.6|119327.8|119227.8|119288.4|119188.4|163
1583901300000|2020-03-11 04:35:00|119316.3|119216.3|119324.6|119224.6|119330.6|119230.6|119311.6|119211.6|124
1583901600000|2020-03-11 04:40:00|119324.1|119224.1|119341.8|119241.8|119342.8|119242.8|119313|119213|81
1583901900000|2020-03-11 04:45:00|119342.8|119242.8|119350.9|119250.9|119350.9|119250.9|119318.3|119218.3|111
1583902200000|2020-03-11 04:50:00|119349.9|119249.9|119362.1|119262.1|119376.4|119276.4|119349.4|119249.4|97
1583902500000|2020-03-11 04:55:00|119361.6|119261.6|119363.4|119263.4|119390.3|119290.3|119344.1|119244.1|119
1583902800000|2020-03-11 05:00:00|119363.8|119263.8|119487.9|119387.9|119494.4|119394.4|119363.8|119263.8|214
1583903100000|2020-03-11 05:05:00|119485|119385|119504.8|119404.8|119530.2|119430.2|119476.8|119376.8|144
1583903400000|2020-03-11 05:10:00|119499.8|119399.8|119519.8|119419.8|119522.3|119422.3|119473.8|119373.8|163
1583903700000|2020-03-11 05:15:00|119520.3|119420.3|119538.2|119438.2|119546.3|119446.3|119499|119399|159
1583904000000|2020-03-11 05:20:00|119536.1|119436.1|119523.8|119423.8|119586.3|119486.3|119518.4|119418.4|186
1583904300000|2020-03-11 05:25:00|119529.8|119429.8|119506.1|119406.1|119573.1|119473.1|119479.3|119379.3|255
1583904600000|2020-03-11 05:30:00|119506.6|119406.6|119540.5|119440.5|119569.3|119469.3|119506.6|119406.6|203
1583904900000|2020-03-11 05:35:00|119545|119445|119562.8|119462.8|119568.8|119468.8|119517.5|119417.5|191
1583905200000|2020-03-11 05:40:00|119561.3|119461.3|119578.3|119478.3|119595.3|119495.3|119533.6|119433.6|144
1583905500000|2020-03-11 05:45:00|119578.8|119478.8|119599.8|119499.8|119631|119531|119578.3|119478.3|151
1583905800000|2020-03-11 05:50:00|119600.8|119500.8|119651.7|119551.7|119661.5|119561.5|119593.5|119493.5|227
1583906100000|2020-03-11 05:55:00|119651.2|119551.2|119673|119573|119696.3|119596.3|119644.8|119544.8|217
1583906400000|2020-03-11 06:00:00|119678.6|119578.6|119514.8|119414.8|119688|119588|119472.1|119372.1|352
1583906700000|2020-03-11 06:05:00|119515.3|119415.3|119554.7|119454.7|119554.7|119454.7|119505.4|119405.4|208
1583907000000|2020-03-11 06:10:00|119555.2|119455.2|119584.7|119484.7|119596.9|119496.9|119530.1|119430.1|183
1583907300000|2020-03-11 06:15:00|119587.2|119487.2|119480.4|119380.4|119592.2|119492.2|119466|119366|148
1583907600000|2020-03-11 06:20:00|119478.8|119378.8|119368.3|119268.3|119490.3|119390.3|119339.9|119239.9|209
1583907900000|2020-03-11 06:25:00|119368|119268|119380.4|119280.4|119395.9|119295.9|119348.8|119248.8|226
1583908200000|2020-03-11 06:30:00|119384.7|119284.7|119424.1|119324.1|119449|119349|119349.2|119249.2|117
1583908500000|2020-03-11 06:35:00|119422.6|119322.6|119410.6|119310.6|119422.6|119322.6|119404.3|119304.3|14
1583908800000|2020-03-11 06:40:00|119407.9|119307.9|119527.5|119427.5|119536.3|119436.3|119397.8|119297.8|82
1583909100000|2020-03-11 06:45:00|119525.7|119425.7|119501|119401|119525.7|119425.7|119487.3|119387.3|45
1583909400000|2020-03-11 06:50:00|119494.8|119394.8|119515.7|119415.7|119540.1|119440.1|119486|119386|39
1583909700000|2020-03-11 06:55:00|119514.9|119414.9|119484.4|119384.4|119538.8|119438.8|119476.2|119376.2|29
1583910000000|2020-03-11 07:00:00|119479.4|119379.4|119488.2|119388.2|119490|119390|119427.3|119327.3|68
1583910300000|2020-03-11 07:05:00|119488.7|119388.7|119409.8|119309.8|119489.2|119389.2|119409.8|119309.8|36
1583910600000|2020-03-11 07:10:00|119409.3|119309.3|119416|119316|119467.5|119335|119409.3|119249.2|52
1583910900000|2020-03-11 07:15:00|119409|119309|119419.4|119319.4|119420.7|119320.7|119330.3|119230.3|90
1583911200000|2020-03-11 07:20:00|119430.2|119330.2|119440|119340|119465.5|119365.5|119430|119330|55
1583911500000|2020-03-11 07:25:00|119450.7|119350.7|119438.8|119338.8|119465|119365|119435.3|119335.3|26
1583911800000|2020-03-11 07:30:00|119437.5|119337.5|119445|119345|119472.5|119372.5|119435|119335|43
1583912100000|2020-03-11 07:35:00|119440.3|119340.3|119476|119376|119493.8|119393.8|119440.3|119340.3|55
1583912400000|2020-03-11 07:40:00|119475.8|119375.8|119455.8|119355.8|119475.8|119375.8|119455.3|119355.3|35
1583912700000|2020-03-11 07:45:00|119455.3|119355.3|119415|119315|119463.8|119363.8|119408.3|119308.3|60
1583913000000|2020-03-11 07:50:00|119408.2|119308.2|119244.6|119144.6|119412.8|119312.8|119227.8|119072|46
1583913300000|2020-03-11 07:55:00|119244.9|119144.9|119234.3|119134.3|119275|119175|119234.3|119134.3|15
1583913600000|2020-03-11 08:00:00|119243.6|119143.6|119282|119082|119282|119150|119151.3|119051.3|60
1583913900000|2020-03-11 08:05:00|119224.8|119124.8|119192.1|118992.1|119272.4|119124.8|119144.6|118984.6|41
1583914200000|2020-03-11 08:10:00|119196.6|118996.6|119153.3|119053.3|119224.7|119074.5|119153.3|118996.6|55
1583914500000|2020-03-11 08:15:00|119158.3|119058.3|119034|118834|119199.1|119062.1|118959.8|118783.5|95
1583914800000|2020-03-11 08:20:00|119042.9|118842.9|119023.4|118923.4|119099.8|118935.1|118975.4|118829.8|43
1583915100000|2020-03-11 08:25:00|119080.8|118880.8|119094.1|118894.1|119160.8|119015.3|119046.1|118880.8|68
1583915400000|2020-03-11 08:30:00|119094.6|118894.6|119118.4|118918.4|119138.2|119000.4|119049.1|118894.6|25
1583915700000|2020-03-11 08:35:00|119045|118945|119091.4|118891.4|119094.9|118957.4|119027.4|118874.7|10
1583916000000|2020-03-11 08:40:00|119095|118895|119030|118930|119095|118960.7|119030|118895|18
1583916300000|2020-03-11 08:45:00|119053.5|118953.5|119035|118935|119111.4|118961.6|119024|118887|38
1583916600000|2020-03-11 08:50:00|119086.6|118886.6|119062|118962|119104.6|118985.4|119038.8|118886.6|26
1583916900000|2020-03-11 08:55:00|119110|119010|119074.4|118974.4|119131.4|119014.1|119017.4|118889.1|27
1583917200000|2020-03-11 09:00:00|119076.9|118976.9|119173.7|118973.7|119200|119068.4|119074.4|118945|25
1583917500000|2020-03-11 09:05:00|119167.9|118967.9|119184.3|119084.3|119234.7|119130|119113.4|118962.5|52
1583917800000|2020-03-11 09:10:00|119157.4|119057.4|119169.4|119069.4|119195.8|119095.8|119130.2|119030.2|39
1583918100000|2020-03-11 09:15:00|119167.4|119067.4|119115|119015|119167.4|119067.4|119093.8|118952|29
1583918400000|2020-03-11 09:20:00|119119.3|119019.3|119110|119010|119130|119030|119109.8|119009.8|25
1583918700000|2020-03-11 09:25:00|119109.8|119009.8|119054.6|118954.6|119115.3|119015.3|119050|118950|30
1583919000000|2020-03-11 09:30:00|119050|118950|119066.8|118966.8|119084.6|118984.6|119032.4|118932.4|27
1583919300000|2020-03-11 09:35:00|119072.8|118972.8|119076.7|118976.7|119110.6|119010.6|119062.4|118962.4|22
1583919900000|2020-03-11 09:45:00|119022.4|118922.4|119045|118945|119052.1|118952.1|119022.4|118922.4|8
1583920200000|2020-03-11 09:50:00|119048.3|118948.3|119044.8|118944.8|119077.5|118977.5|119044.8|118944.8|38
1583920500000|2020-03-11 09:55:00|119046|118946|119050|118950|119065.4|118965.4|119044.8|118944.8|22
1583920800000|2020-03-11 10:00:00|119049.8|118949.8|119052.5|118952.5|119060.2|118960.2|119017.4|118917.4|23
1583921100000|2020-03-11 10:05:00|119067.6|118967.6|119056.1|118956.1|119132.3|118988.6|119055|118916.6|14
1583921400000|2020-03-11 10:10:00|119055.6|118955.6|119047.3|118947.3|119056.4|118956.4|119047.3|118947.3|12
1583921700000|2020-03-11 10:15:00|119048.3|118948.3|119013.3|118913.3|119048.7|118948.7|119012.8|118912.8|29
1583922000000|2020-03-11 10:20:00|119014.3|118914.3|119030|118930|119030|118930|119014.3|118914.3|28
1583922300000|2020-03-11 10:25:00|119095.6|118895.6|119059.9|118959.9|119095.6|118959.9|119030|118895.6|7
1583922600000|2020-03-11 10:30:00|119054.5|118954.5|119049.5|118949.5|119054.5|118954.5|119049.5|118949.5|2
1583922900000|2020-03-11 10:35:00|119052.2|118952.2|119088.9|118888.9|119092.5|118952.2|119048.4|118888.9|5
1583923200000|2020-03-11 10:40:00|119091.9|118891.9|119027|118927|119094.4|118930.5|119027|118891.9|6
1583923500000|2020-03-11 10:45:00|119026.7|118926.7|119012.3|118912.3|119077.1|118926.7|118984.1|118872.1|18
1583923800000|2020-03-11 10:50:00|119013.3|118913.3|119071|118871|119071.7|118916.7|119012.3|118870.5|10
1583924100000|2020-03-11 10:55:00|119070.5|118870.5|119006.4|118906.4|119071.7|118911.3|119006.4|118870|7
1583924400000|2020-03-11 11:00:00|119057.7|118857.7|119050|118850|119057.7|118857.7|119050|118850|2
1583924700000|2020-03-11 11:05:00|118981.8|118881.8|118975|118875|118981.8|118881.8|118965|118865|4
1583925000000|2020-03-11 11:10:00|118980|118880|118983.8|118883.8|118995.9|118895.9|118968.8|118868.8|12
1583925300000|2020-03-11 11:15:00|118998.3|118898.3|119017.2|118917.2|119053.8|118917.2|118998.3|118853.8|3
1583925600000|2020-03-11 11:20:00|119023.8|118923.8|118998.3|118898.3|119053.8|118923.8|118995.2|118853.8|10
1583925900000|2020-03-11 11:25:00|118989.9|118889.9|118989.3|118889.3|118989.9|118889.9|118986.2|118886.2|3
1583926200000|2020-03-11 11:30:00|118993|118893|119006.2|118906.2|119018.8|118918.8|118993|118893|8
1583926500000|2020-03-11 11:35:00|119010.8|118910.8|119001.2|118901.2|119026.2|118926.2|119001.2|118901.2|22
1583926800000|2020-03-11 11:40:00|118997.7|118897.7|118991.4|118891.4|119000|118900|118991.4|118891.4|8
1583927100000|2020-03-11 11:45:00|118995|118895|118989.4|118889.4|118999.1|118899.1|118985|118885|32
1583927400000|2020-03-11 11:50:00|118989.3|118889.3|118999|118899|119001.2|118901.2|118989.2|118889.2|22
1583927700000|2020-03-11 11:55:00|118996.4|118896.4|118990|118890|118996.4|118896.4|118990|118890|6
1583928000000|2020-03-11 12:00:00|119000|118900|119021.3|118921.3|119030.4|118930.4|118991.3|118891.3|109
1583928300000|2020-03-11 12:05:00|119018.8|118918.8|119015|118915|119020.8|118920.8|119005|118905|22
1583928600000|2020-03-11 12:10:00|119018.8|118918.8|119008.8|118908.8|119018.8|118918.8|119007.5|118907.5|50
1583928900000|2020-03-11 12:15:00|118995|118895|119010|118910|119020|118920|118995|118895|26
1583929200000|2020-03-11 12:20:00|119067.8|118867.8|119045|118845|119067.8|118867.8|119040|118840|42
1583929500000|2020-03-11 12:25:00|119037.5|118837.5|119063.8|118863.8|119063.8|118892.5|118978.9|118825|37
1583929800000|2020-03-11 12:30:00|119062.8|118862.8|118975|118875|119062.8|118900|118975|118835|60
1583930100000|2020-03-11 12:35:00|119035|118835|119035|118835|119035|118835|119035|118835|1
1583930400000|2020-03-11 12:40:00|119040|118840|119013.9|118913.9|119061.4|118913.9|118996.4|118840|9
1583930700000|2020-03-11 12:45:00|119006.4|118906.4|118998.3|118898.3|119056.5|118906.5|118990|118851.4|35
1583931000000|2020-03-11 12:50:00|118991.2|118891.2|119095|118895|119095|118947.5|118990|118890|29
1583931300000|2020-03-11 12:55:00|119053.8|118953.8|119057.8|118857.8|119130|118953.8|119015|118834.4|59
1583931600000|2020-03-11 13:00:00|119047.7|118847.7|118928.5|118728.5|119047.7|118873|118928|118728|31
1583931900000|2020-03-11 13:05:00|118927.5|118727.5|118890.8|118690.8|118928.5|118728.5|118890.8|118690.8|15
1583932200000|2020-03-11 13:10:00|118895|118695|118855|118755|118908.5|118755|118855|118695|8
1583932500000|2020-03-11 13:15:00|118860|118760|118912.2|118712.2|118927.1|118760|118837.1|118692.7|26
1583932800000|2020-03-11 13:20:00|118915|118715|118907.5|118707.5|118920|118738.4|118835|118685|16
1583933100000|2020-03-11 13:25:00|118907|118707|118908.5|118708.5|118920|118720|118885|118685|28
1583933400000|2020-03-11 13:30:00|118906|118706|118880|118680|118931.5|118756|118835|118680|24
1583933700000|2020-03-11 13:35:00|118830|118730|118825|118725|118840|118740|118825|118725|16
1583934000000|2020-03-11 13:40:00|118830|118730|118843.5|118743.5|118892.8|118745|118805|118680|11
1583934300000|2020-03-11 13:45:00|118875|118675|118835|118635|118875|118716.3|118775|118635|15
1583934600000|2020-03-11 13:50:00|118830|118630|118790|118690|118857.5|118695|118775|118625|27
1583934900000|2020-03-11 13:55:00|118794.5|118694.5|118784|118684|118829|118729|118768.5|118668.5|31
1583935200000|2020-03-11 14:00:00|118781.7|118681.7|118779.2|118679.2|118793.8|118693.8|118769.8|118669.8|22
1583935500000|2020-03-11 14:05:00|118767.4|118667.4|118642.6|118542.6|118767.4|118667.4|118628.7|118511|39
1583935800000|2020-03-11 14:10:00|118632.7|118532.7|118628.9|118528.9|118649.1|118549.1|118622.6|118522.6|28
1583936100000|2020-03-11 14:15:00|118631|118531|118664.3|118564.3|118666.7|118566.7|118622.2|118522.2|24
1583936400000|2020-03-11 14:20:00|118668.7|118568.7|118774|118674|118776.5|118676.5|118660.8|118516|64
1583936700000|2020-03-11 14:25:00|118779|118679|118730.8|118630.8|118779|118679|118717.3|118617.3|27
1583937000000|2020-03-11 14:30:00|118725.8|118625.8|118709.5|118609.5|118767.5|118667.5|118698.8|118598.8|35
1583937300000|2020-03-11 14:35:00|118718.3|118618.3|118717|118617|118726.5|118626.5|118684.5|118584.5|20
1583937600000|2020-03-11 14:40:00|118722.5|118622.5|118701.7|118601.7|118722.5|118622.5|118683.8|118583.8|19
1583937900000|2020-03-11 14:45:00|118711.6|118611.6|118766.7|118666.7|118771.7|118671.7|118696.3|118596.3|23
1583938200000|2020-03-11 14:50:00|118780.9|118680.9|118746.5|118646.5|118802.2|118702.2|118746.5|118646.5|13
1583938500000|2020-03-11 14:55:00|118742.1|118642.1|118713.2|118613.2|118762.5|118646.8|118707.9|118558.5|15
1583938800000|2020-03-11 15:00:00|118716.9|118616.9|118702.5|118602.5|118730.2|118630.2|118685.9|118585.9|16
1583939100000|2020-03-11 15:05:00|118715|118615|118726.3|118626.3|118735.4|118635.4|118701.9|118601.9|28
1583939400000|2020-03-11 15:10:00|118724.2|118624.2|118751.7|118651.7|118751.7|118651.7|118724.2|118624.2|13
1583939700000|2020-03-11 15:15:00|118749.2|118649.2|118773.9|118673.9|118791.5|118691.5|118749.2|118649.2|12
1583940000000|2020-03-11 15:20:00|118779.5|118679.5|118753.1|118653.1|118818.4|118718.4|118742.6|118642.6|26
1583940300000|2020-03-11 15:25:00|118775.5|118675.5|118755|118655|118793.4|118693.4|118748.5|118648.5|15
1583940600000|2020-03-11 15:30:00|118769.3|118669.3|118779|118579|118779|118678.8|118740|118579|24
1583940900000|2020-03-11 15:35:00|118780.5|118580.5|118810|118610|118824|118675.8|118734.1|118580.5|48
1583941200000|2020-03-11 15:40:00|118812.3|118612.3|118812.3|118612.3|118812.3|118612.3|118812.3|118612.3|1
1583941500000|2020-03-11 15:45:00|118813.6|118613.6|118775.3|118675.3|118817.5|118680.7|118763|118613.6|17
1583941800000|2020-03-11 15:50:00|118770.9|118670.9|118744.6|118644.6|118771.3|118671.3|118744.6|118644.6|41
1583942100000|2020-03-11 15:55:00|118747.1|118647.1|118725|118625|118747.1|118647.1|118708.2|118608.2|33
1583942400000|2020-03-11 16:00:00|118720|118620|118730|118630|118783.1|118635|118710.5|118556.2|19
1583942700000|2020-03-11 16:05:00|118716.6|118616.6|118716.1|118616.1|118740|118640|118686.6|118586.6|23
1583943000000|2020-03-11 16:10:00|118715|118615|118693.2|118593.2|118743.5|118620|118690|118543.5|22
1583943300000|2020-03-11 16:15:00|118689.8|118589.8|118735|118535|118735|118590|118686|118535|5
1583943600000|2020-03-11 16:20:00|118740|118540|118730|118530|118745|118545|118730|118530|7
1583943900000|2020-03-11 16:25:00|118725|118525|118690|118590|118735|118595|118680|118525|9
1583944500000|2020-03-11 16:35:00|118695|118595|118740|118540|118800.4|118615|118685|118540|28
1583944800000|2020-03-11 16:40:00|118742.4|118542.4|118801.9|118601.9|118823.9|118623.9|118689.5|118535|27
1583945100000|2020-03-11 16:45:00|118811.3|118611.3|118805|118705|118857|118710|118800|118611.3|32
1583945400000|2020-03-11 16:50:00|118810|118710|118825|118725|118855|118735|118795|118640|13
1583945700000|2020-03-11 16:55:00|118820|118720|118865|118765|118865|118765|118815|118715|14
1583946000000|2020-03-11 17:00:00|118855|118755|118890|118790|118890|118790|118855|118755|8
1583946300000|2020-03-11 17:05:00|118900|118800|118900|118800|118900|118800|118900|118800|1
1583946600000|2020-03-11 17:10:00|118979.7|118779.7|118930|118830|118979.7|118830|118930|118778.2|3
1583946900000|2020-03-11 17:15:00|118940|118840|118978.7|118778.7|119010.7|118865|118933.7|118769.2|36
1583947200000|2020-03-11 17:20:00|118978.2|118778.2|118977.8|118777.8|118983.2|118783.2|118968.2|118768.2|9
1583947500000|2020-03-11 17:25:00|118991|118791|118965|118865|119035.2|118885|118960|118791|19
1583947800000|2020-03-11 17:30:00|119000|118800|118990|118790|119000|118855|118941.4|118785|17
1583948700000|2020-03-11 17:45:00|118980|118780|118930|118830|118980|118830|118930|118780|2
1583949000000|2020-03-11 17:50:00|118990|118790|118955|118855|119000|118855|118950|118790|4
1583949300000|2020-03-11 17:55:00|118950|118850|118974.7|118774.7|118988.5|118850|118950|118773.2|6
1583949600000|2020-03-11 18:00:00|118975.2|118775.2|119010|118910|119045|118910|118950|118774.2|23
1583949900000|2020-03-11 18:05:00|119005|118905|119005|118905|119060|118910|118961.7|118810|19
1583950200000|2020-03-11 18:10:00|119010|118910|119000|118900|119010|118910|119000|118900|3
1583950500000|2020-03-11 18:15:00|118995|118895|119020|118920|119022|118922|118995|118895|10
1583950800000|2020-03-11 18:20:00|119090|118890|119100|118900|119108|118930|119025|118890|15
1583951100000|2020-03-11 18:25:00|119105|118905|119095|118995|119155|119005|119055|118905|49
1583951400000|2020-03-11 18:30:00|119110|119010|119115|118915|119170|119065|119045|118913.5|50
1583951700000|2020-03-11 18:35:00|119111|118911|119075|118975|119115|118975|119071|118911|6
1583952000000|2020-03-11 18:40:00|119065|118965|119187.5|118987.5|119190|119001.3|119065|118960|15
1583952300000|2020-03-11 18:45:00|119186.5|118986.5|119152|118952|119186.5|118986.5|119152|118952|12
1583952600000|2020-03-11 18:50:00|119152.5|118952.5|119120|119020|119170|119020|119120|118952.3|6
1583952900000|2020-03-11 18:55:00|119125|119025|119193.7|118993.7|119215|119025|119125|118993.7|4
1583953200000|2020-03-11 19:00:00|119195|118995|119170|119070|119233.3|119070|119155|118995|13
1583953500000|2020-03-11 19:05:00|119247|119047|119248.5|119048.5|119258.3|119058.3|119237.5|119037.5|11
1583953800000|2020-03-11 19:10:00|119240.5|119040.5|119270|119070|119270|119095|119170|119039.7|24
1583954100000|2020-03-11 19:15:00|119265|119065|119265|119065|119270|119070|119265|119065|3
1583954400000|2020-03-11 19:20:00|119225|119125|119225|119125|119225|119125|119215|119115|4
1583954700000|2020-03-11 19:25:00|119230|119130|119220|119120|119240|119140|119220|119120|10
1583955000000|2020-03-11 19:30:00|119225|119125|119195|118995|119240|119125|119165|118995|22
1583955300000|2020-03-11 19:35:00|119179.3|118979.3|119141.3|118941.3|119183.3|118983.3|119141.3|118941.3|11
1583955600000|2020-03-11 19:40:00|119135|118935|119010|118910|119143.3|118943.3|119010|118835.8|20
1583955900000|2020-03-11 19:45:00|119070|118870|119060|118860|119073.8|118925|118980|118835|35
1583956200000|2020-03-11 19:50:00|119062|118862|119090|118890|119135|118935|119028|118862|14
1583956500000|2020-03-11 19:55:00|119095|118895|119095|118895|119095|118895|119095|118895|1
1583978400000|2020-03-12 02:00:00|119956.4|119856.4|119992|119892|119992|119892|119908.8|119808.8|173
1583978700000|2020-03-12 02:05:00|119993.5|119893.5|119965.4|119865.4|120075.9|119975.9|119959.6|119859.6|284
1583979000000|2020-03-12 02:10:00|119969.2|119869.2|119936.3|119836.3|120006.5|119906.5|119905|119805|403
1583979300000|2020-03-12 02:15:00|119935.8|119835.8|119895.1|119795.1|119935.8|119835.8|119837.5|119737.5|375
1583979600000|2020-03-12 02:20:00|119897.7|119797.7|119950|119850|119952.5|119852.5|119884.5|119784.5|272
1583979900000|2020-03-12 02:25:00|119951.6|119851.6|119873.8|119773.8|119960.6|119860.6|119849.3|119749.3|284
1583980200000|2020-03-12 02:30:00|119874.3|119774.3|119915.1|119815.1|119925.9|119825.9|119873.8|119773.8|265
1583980500000|2020-03-12 02:35:00|119917.5|119817.5|119922.8|119822.8|119931.6|119831.6|119876.4|119776.4|208
1583980800000|2020-03-12 02:40:00|119923.3|119823.3|119903.2|119803.2|119936.2|119836.2|119892.7|119792.7|235
1583981100000|2020-03-12 02:45:00|119904.2|119804.2|120030.9|119930.9|120031.4|119931.4|119904.2|119804.2|181
1583981400000|2020-03-12 02:50:00|120024.8|119924.8|120107.3|120007.3|120138.5|120038.5|120023.6|119923.6|250
1583981700000|2020-03-12 02:55:00|120102.9|120002.9|120214|120114|120214|120114|120089.7|119989.7|185
1583982000000|2020-03-12 03:00:00|120213|120113|120262|120162|120384.7|120284.7|120169|120069|373
1583982300000|2020-03-12 03:05:00|120258.2|120158.2|120390|120290|120391.3|120291.3|120256.6|120156.6|217
1583982600000|2020-03-12 03:10:00|120389.5|120289.5|120393.9|120293.9|120444.8|120344.8|120361|120261|219
1583982900000|2020-03-12 03:15:00|120395.6|120295.6|120447.5|120347.5|120460.6|120360.6|120390.5|120290.5|231
1583983200000|2020-03-12 03:20:00|120444.8|120344.8|120409.5|120309.5|120471.5|120371.5|120378.3|120278.3|242
1583983500000|2020-03-12 03:25:00|120409|120309|120406.3|120306.3|120414.3|120314.3|120389.4|120289.4|195
1583983800000|2020-03-12 03:30:00|120415.3|120315.3|120460|120360|120461|120361|120415.3|120315.3|134
1583984100000|2020-03-12 03:35:00|120460.5|120360.5|120465.2|120365.2|120472.8|120372.8|120442.4|120342.4|110
1583984400000|2020-03-12 03:40:00|120465.7|120365.7|120427.8|120327.8|120470.4|120370.4|120411.7|120311.7|146
1583984700000|2020-03-12 03:45:00|120428.3|120328.3|120406.1|120306.1|120439.5|120339.5|120402.5|120302.5|138
1583985000000|2020-03-12 03:50:00|120406.6|120306.6|120370.7|120270.7|120410.3|120310.3|120370.2|120270.2|94
1583985300000|2020-03-12 03:55:00|120370.2|120270.2|120391.1|120291.1|120391.1|120291.1|120370.2|120270.2|109
1583985600000|2020-03-12 04:00:00|120390.1|120290.1|120305.5|120205.5|120392|120292|120299.2|120199.2|162
1583985900000|2020-03-12 04:05:00|120306|120206|120309.9|120209.9|120311.5|120211.5|120276.9|120176.9|195
1583986200000|2020-03-12 04:10:00|120310.4|120210.4|120272.9|120172.9|120320.9|120220.9|120265.5|120165.5|186
1583986500000|2020-03-12 04:15:00|120275.4|120175.4|120318.8|120218.8|120324.8|120224.8|120273|120173|160
1583986800000|2020-03-12 04:20:00|120321.1|120221.1|120273|120173|120324.3|120224.3|120257.5|120157.5|83
1583987100000|2020-03-12 04:25:00|120272.5|120172.5|120202.6|120102.6|120273.5|120173.5|120142.5|120042.5|209
1583987400000|2020-03-12 04:30:00|120200.8|120100.8|120264.8|120164.8|120290.1|120190.1|120194.8|120094.8|297
1583987700000|2020-03-12 04:35:00|120263.8|120163.8|120211.5|120111.5|120273.4|120173.4|120211.5|120111.5|256
1583988000000|2020-03-12 04:40:00|120213.5|120113.5|120165|120065|120233.1|120133.1|120158.5|120058.5|246
1583988300000|2020-03-12 04:45:00|120167.1|120067.1|120252.6|120152.6|120253.1|120153.1|120162.5|120062.5|173
1583988600000|2020-03-12 04:50:00|120254.6|120154.6|120287.7|120187.7|120301.1|120201.1|120220.5|120120.5|271
1583988900000|2020-03-12 04:55:00|120291.1|120191.1|120430.1|120330.1|120434.3|120334.3|120289.6|120189.6|201
1583989200000|2020-03-12 05:00:00|120427.5|120327.5|120363.1|120263.1|120435.9|120335.9|120363.1|120263.1|267
1583989500000|2020-03-12 05:05:00|120363.6|120263.6|120364.3|120264.3|120397.6|120297.6|120343.8|120243.8|260
1583989800000|2020-03-12 05:10:00|120363.8|120263.8|120360.5|120260.5|120393.9|120293.9|120320.5|120220.5|150
1583990100000|2020-03-12 05:15:00|120355.4|120255.4|120385.5|120285.5|120443.7|120343.7|120351.2|120251.2|231
1583990400000|2020-03-12 05:20:00|120388.2|120288.2|120374.4|120274.4|120452|120352|120366.9|120266.9|219
1583990700000|2020-03-12 05:25:00|120372.9|120272.9|120386.6|120286.6|120394.4|120294.4|120347.5|120247.5|168
1583991000000|2020-03-12 05:30:00|120380.3|120280.3|120388.8|120288.8|120402.5|120302.5|120358.8|120258.8|117
1583991300000|2020-03-12 05:35:00|120390.5|120290.5|120421.1|120321.1|120437.3|120337.3|120388.8|120288.8|142
1583991600000|2020-03-12 05:40:00|120423.2|120323.2|120448.5|120348.5|120475.1|120375.1|120415.9|120315.9|119
1583991900000|2020-03-12 05:45:00|120450.7|120350.7|120445|120345|120465|120365|120422|120322|198
1583992200000|2020-03-12 05:50:00|120445.5|120345.5|120480|120380|120488|120388|120432.5|120332.5|250
1583992500000|2020-03-12 05:55:00|120479.5|120379.5|120514.4|120414.4|120521.5|120421.5|120476.5|120376.5|264
1583992800000|2020-03-12 06:00:00|120515.4|120415.4|120595.5|120495.5|120596|120496|120515.4|120415.4|242
1583993100000|2020-03-12 06:05:00|120595|120495|120620.2|120520.2|120637.1|120537.1|120561.7|120461.7|197
1583993400000|2020-03-12 06:10:00|120618.2|120518.2|120547.8|120447.8|120627.6|120527.6|120525.8|120425.8|273
1583993700000|2020-03-12 06:15:00|120547.3|120447.3|120499|120399|120550.5|120450.5|120499|120399|228
1583994000000|2020-03-12 06:20:00|120498.5|120398.5|120475.3|120375.3|120516.3|120416.3|120458.5|120358.5|258
1583994300000|2020-03-12 06:25:00|120475|120375|120609.2|120509.2|120615|120515|120472.8|120372.8|262
1583994600000|2020-03-12 06:30:00|120604.3|120504.3|120739.8|120639.8|120741|120641|120602.5|120502.5|152
1583994900000|2020-03-12 06:35:00|120741|120641|120708.6|120608.6|120773.6|120673.6|120690.6|120590.6|69
1583995200000|2020-03-12 06:40:00|120699.9|120599.9|120706.6|120606.6|120739.6|120639.6|120689.4|120589.4|40
1583995500000|2020-03-12 06:45:00|120700.4|120600.4|120650.5|120550.5|120700.4|120600.4|120637.8|120537.8|41
1583995800000|2020-03-12 06:50:00|120651.5|120551.5|120714.8|120614.8|120720.9|120620.9|120651.5|120551.5|48
1583996100000|2020-03-12 06:55:00|120708.4|120608.4|120705.3|120605.3|120708.4|120608.4|120671.6|120571.6|46
1583996400000|2020-03-12 07:00:00|120703.8|120603.8|120673.2|120573.2|120703.8|120603.8|120642.8|120542.8|79
1583996700000|2020-03-12 07:05:00|120671.3|120571.3|120503.8|120403.8|120671.3|120571.3|120485.5|120385.5|79
1583997000000|2020-03-12 07:10:00|120500.8|120400.8|120502.5|120402.5|120540.5|120440.5|120491.2|120391.2|50
1583997300000|2020-03-12 07:15:00|120502|120402|120510|120410|120563.8|120463.8|120493|120393|77
1583997600000|2020-03-12 07:20:00|120515|120415|120432.3|120332.3|120515.8|120415.8|120407.9|120272.5|67
1583997900000|2020-03-12 07:25:00|120432.8|120332.8|120455|120355|120465|120365|120431.8|120331.8|29
1583998200000|2020-03-12 07:30:00|120436.2|120336.2|120480|120380|120483.5|120383.5|120415.3|120315.3|39
1583998500000|2020-03-12 07:35:00|120488.6|120388.6|120519.5|120419.5|120519.5|120419.5|120488.6|120388.6|5
1583998800000|2020-03-12 07:40:00|120515|120415|120493.4|120393.4|120547.1|120447.1|120456.8|120356.8|60
1583999100000|2020-03-12 07:45:00|120490|120390|120414.8|120314.8|120490|120390|120405|120305|26
1583999400000|2020-03-12 07:50:00|120410|120310|120326.3|120226.3|120410|120310|120325.7|120225.7|30
1583999700000|2020-03-12 07:55:00|120337.4|120237.4|120399.5|120299.5|120445.1|120299.5|120335.1|120212.2|32
1584000000000|2020-03-12 08:00:00|120406.2|120306.2|120370|120270|120490.8|120390.8|120370|120247.3|38
1584000300000|2020-03-12 08:05:00|120369.8|120269.8|120316.7|120216.7|120369.8|120269.8|120307.4|120207.4|26
1584000600000|2020-03-12 08:10:00|120310|120210|120310|120210|120315|120215|120305|120205|5
1584000900000|2020-03-12 08:15:00|120315|120215|120325.4|120225.4|120327.8|120227.8|120310|120210|15
1584001200000|2020-03-12 08:20:00|120325.5|120225.5|120347.4|120247.4|120349.9|120249.9|120313|120213|49
1584001500000|2020-03-12 08:25:00|120346.9|120246.9|120432.7|120332.7|120456.1|120356.1|120346.9|120246.9|39
1584001800000|2020-03-12 08:30:00|120429.1|120329.1|120467.4|120367.4|120523.8|120380.1|120388.8|120288.8|72
1584002100000|2020-03-12 08:35:00|120469.9|120369.9|120537.5|120437.5|120540.5|120440.5|120463.6|120363.6|36
1584002400000|2020-03-12 08:40:00|120539.3|120439.3|120515.5|120415.5|120599.8|120441.8|120485.8|120351.6|25
1584002700000|2020-03-12 08:45:00|120522.2|120422.2|120551.6|120451.6|120591.4|120466.1|120518.3|120368.4|29
1584003000000|2020-03-12 08:50:00|120549.7|120449.7|120595|120495|120611|120511|120522.1|120422.1|73
1584003300000|2020-03-12 08:55:00|120601.7|120501.7|120612.8|120412.8|120621.3|120504.4|120594.5|120407.8|17
1584003600000|2020-03-12 09:00:00|120567.8|120467.8|120673.6|120573.6|120710.4|120584.2|120567.8|120425|42
1584003900000|2020-03-12 09:05:00|120669.4|120569.4|120701.5|120601.5|120701.5|120601.5|120668.5|120568.5|13
1584004200000|2020-03-12 09:10:00|120708.2|120608.2|120737.2|120637.2|120769.4|120637.2|120684.5|120537.8|45
1584004500000|2020-03-12 09:15:00|120740|120640|120719|120619|120782|120652.7|120718.6|120582|33
1584004800000|2020-03-12 09:20:00|120718.6|120618.6|120795.8|120695.8|120796|120696|120707.2|120607.2|50
1584005100000|2020-03-12 09:25:00|120794.5|120694.5|120757.4|120657.4|120828.1|120695.8|120757.4|120616.3|18
1584005400000|2020-03-12 09:30:00|120754.3|120654.3|120719.9|120619.9|120785.6|120654.3|120719.9|120582.6|17
1584005700000|2020-03-12 09:35:00|120711|120611|120704.8|120504.8|120742.4|120621.4|120666.6|120504.8|29
1584006000000|2020-03-12 09:40:00|120651.1|120551.1|120622.9|120522.9|120694.7|120553.6|120606|120462.6|25
1584006300000|2020-03-12 09:45:00|120627.1|120527.1|120652.6|120452.6|120695.6|120531|120624.7|120450|51
1584006600000|2020-03-12 09:50:00|120635|120435|120517.5|120317.5|120656|120487.4|120517.5|120317.5|87
1584006900000|2020-03-12 09:55:00|120515|120315|120513.8|120313.8|120530.1|120330.1|120512.5|120312.5|24
1584007200000|2020-03-12 10:00:00|120507.1|120307.1|120580|120380|120582.5|120382.5|120507.1|120307.1|41
1584007500000|2020-03-12 10:05:00|120552.6|120352.6|120587.5|120387.5|120587.5|120387.5|120552.6|120352.6|6
1584007800000|2020-03-12 10:10:00|120585|120385|120655.8|120455.8|120655.8|120455.8|120585|120385|9
1584008100000|2020-03-12 10:15:00|120670|120470|120662.5|120462.5|120717.3|120517.3|120662.5|120462.5|19
1584008400000|2020-03-12 10:20:00|120662.4|120462.4|120673.1|120473.1|120717.5|120547.3|120647.3|120462.4|13
1584008700000|2020-03-12 10:25:00|120667.3|120467.3|120682.5|120482.5|120686.5|120486.5|120665|120465|6
1584009000000|2020-03-12 10:30:00|120684.4|120484.4|120675|120475|120695|120495|120665|120465|13
1584009300000|2020-03-12 10:35:00|120680|120480|120610.5|120410.5|120700|120531.4|120577.4|120377.4|42
1584009600000|2020-03-12 10:40:00|120610|120410|120672.5|120472.5|120672.5|120479.1|120579.1|120410|23
1584009900000|2020-03-12 10:45:00|120658.8|120458.8|120577.5|120377.5|120658.8|120458.8|120577.5|120377.5|17
1584010200000|2020-03-12 10:50:00|120565.4|120365.4|120550|120450|120600|120450|120546.1|120365.4|12
1584010500000|2020-03-12 10:55:00|120618.5|120418.5|120560.4|120460.4|120619.7|120463.1|120558.1|120407.9|27
1584010800000|2020-03-12 11:00:00|120618.3|120418.3|120667.6|120467.6|120667.6|120467.6|120618.3|120418.3|8
1584011100000|2020-03-12 11:05:00|120665.8|120465.8|120709.4|120509.4|120711.6|120511.6|120665.8|120465.8|9
1584011400000|2020-03-12 11:10:00|120690.6|120490.6|120681.4|120481.4|120713.9|120568.4|120643.1|120479.2|15
1584011700000|2020-03-12 11:15:00|120681.2|120481.2|120684.8|120484.8|120711.9|120511.9|120675.4|120475.4|8
1584012000000|2020-03-12 11:20:00|120696|120496|120718.7|120518.7|120718.7|120518.7|120687.6|120487.6|7
1584012300000|2020-03-12 11:25:00|120701.6|120501.6|120694.2|120494.2|120709.4|120509.4|120694.2|120494.2|5
1584012600000|2020-03-12 11:30:00|120702.3|120502.3|120639.3|120539.3|120717|120550.9|120639.3|120484.1|12
1584013200000|2020-03-12 11:40:00|120693.2|120493.2|120695.8|120495.8|120698.3|120572.7|120650.8|120493.2|5
1584013500000|2020-03-12 11:45:00|120691.7|120491.7|120717.4|120517.4|120724.5|120524.5|120691.7|120491.7|8
1584013800000|2020-03-12 11:50:00|120727|120527|120738.2|120538.2|120738.2|120538.2|120713.3|120513.3|13
1584014100000|2020-03-12 11:55:00|120730.6|120530.6|120764.1|120564.1|120764.1|120564.1|120730.6|120530.6|3
1584014400000|2020-03-12 12:00:00|120770.9|120570.9|120779.8|120579.8|120780.1|120580.1|120768.2|120568.2|41
1584014700000|2020-03-12 12:05:00|120777.4|120577.4|120790|120590|120790.3|120607.8|120707.8|120543.3|40
1584015000000|2020-03-12 12:10:00|120789.7|120589.7|120786.1|120586.1|120800|120600|120785.2|120585.2|102
1584015300000|2020-03-12 12:15:00|120785.2|120585.2|120784.8|120584.8|120790|120590|120772.9|120572.9|29
1584015600000|2020-03-12 12:20:00|120790.7|120590.7|120789.8|120589.8|120795|120595|120761.3|120561.3|27
1584015900000|2020-03-12 12:25:00|120799.8|120599.8|120784.5|120584.5|120806.3|120606.3|120777.5|120577.5|60
1584016200000|2020-03-12 12:30:00|120787.5|120587.5|120775.9|120575.9|120833.2|120657.8|120757.8|120575.5|77
1584016500000|2020-03-12 12:35:00|120776.4|120576.4|120779.6|120579.6|120796.2|120596.2|120772|120572|46
1584016800000|2020-03-12 12:40:00|120779.7|120579.7|120778|120578|120810.1|120610.1|120759.5|120559.5|72
1584017100000|2020-03-12 12:45:00|120779|120579|120815|120615|120815.1|120615.1|120758.6|120558.6|37
1584017400000|2020-03-12 12:50:00|120815.1|120615.1|120842|120642|120850.3|120650.3|120766.5|120566.5|89
1584017700000|2020-03-12 12:55:00|120842.5|120642.5|120900|120700|120900|120700|120824|120624|57
1584018000000|2020-03-12 13:00:00|120907.5|120707.5|120862.1|120662.1|120908|120708|120861.5|120661.5|75
1584018300000|2020-03-12 13:05:00|120862.2|120662.2|120895|120695|120895|120695|120807.5|120607.5|105
1584018600000|2020-03-12 13:10:00|120894.9|120694.9|120866.5|120666.5|120894.9|120694.9|120865|120665|44
1584018900000|2020-03-12 13:15:00|120865.5|120665.5|120862.7|120662.7|120885.2|120685.2|120855|120655|45
1584019200000|2020-03-12 13:20:00|120863.6|120663.6|120871.9|120671.9|120885.1|120685.1|120863.6|120663.6|20
1584019500000|2020-03-12 13:25:00|120884|120684|120900|120700|120920|120720|120869.9|120669.9|31
1584019800000|2020-03-12 13:30:00|120899.5|120699.5|120933|120733|120940|120740|120879.5|120679.5|96
1584020100000|2020-03-12 13:35:00|120932.3|120732.3|120955.3|120755.3|120960|120760|120930|120730|12
1584020400000|2020-03-12 13:40:00|120961.5|120761.5|120976.2|120776.2|121000.8|120800.8|120952.2|120752.2|57
1584020700000|2020-03-12 13:45:00|120976.7|120776.7|120985.5|120785.5|120985.5|120785.5|120976.2|120776.2|4
1584021000000|2020-03-12 13:50:00|120984|120784|120959|120759|120984|120784|120959|120759|6
1584021300000|2020-03-12 13:55:00|120950|120750|120861|120661|120950|120750|120840.4|120640.4|68
1584021600000|2020-03-12 14:00:00|120859|120659|120889|120689|120889|120689|120837.3|120637.3|44
1584021900000|2020-03-12 14:05:00|120891.5|120691.5|120911.7|120711.7|120926.9|120726.9|120887|120687|26
1584022200000|2020-03-12 14:10:00|120915|120715|120920.9|120720.9|120925.4|120725.4|120915|120715|10
1584022500000|2020-03-12 14:15:00|120940.2|120740.2|120958.3|120758.3|120988.6|120788.6|120940.2|120740.2|36
1584022800000|2020-03-12 14:20:00|120950.7|120750.7|120965|120765|120977.3|120777.3|120942.2|120742.2|47
1584023100000|2020-03-12 14:25:00|120965.1|120765.1|120970.1|120770.1|120975|120775|120959.2|120759.2|81
1584023400000|2020-03-12 14:30:00|120970|120770|121003.5|120803.5|121003.5|120803.5|120945|120745|78
1584023700000|2020-03-12 14:35:00|121004.9|120804.9|121040|120840|121067.5|120867.5|120996|120796|91
1584024000000|2020-03-12 14:40:00|121035|120835|121060|120860|121062|120862|121030|120830|38
1584024300000|2020-03-12 14:45:00|121035|120835|121054|120854|121064|120864|121025|120825|13
1584024600000|2020-03-12 14:50:00|121054.1|120854.1|121051.5|120851.5|121055.5|120855.5|121051.5|120851.5|28
1584024900000|2020-03-12 14:55:00|121046.5|120846.5|121008.8|120808.8|121051.5|120851.5|120993.8|120793.8|23
1584025200000|2020-03-12 15:00:00|121018.8|120818.8|121061.8|120861.8|121065.8|120865.8|121008.8|120808.8|52
1584025500000|2020-03-12 15:05:00|121068.8|120868.8|121118|120918|121121.5|120921.5|121066.5|120866.5|48
1584025800000|2020-03-12 15:10:00|121118.1|120918.1|121103|120903|121118.1|120918.1|121088.7|120888.7|74
1584026100000|2020-03-12 15:15:00|121100.5|120900.5|121138.1|120938.1|121138.1|120938.1|121100.5|120900.5|28
1584026400000|2020-03-12 15:20:00|121138|120938|121041.7|120841.7|121153|120953|121032.3|120832.3|40
1584026700000|2020-03-12 15:25:00|121044.2|120844.2|120945|120745|121051.3|120851.3|120940|120740|69
1584027000000|2020-03-12 15:30:00|120946.8|120746.8|120916|120716|120946.8|120746.8|120893.7|120693.7|58
1584027300000|2020-03-12 15:35:00|120915.5|120715.5|121006.3|120806.3|121006.3|120806.3|120905.5|120705.5|50
1584027600000|2020-03-12 15:40:00|121011.3|120811.3|121065.5|120865.5|121082|120882|121011.3|120811.3|48
1584027900000|2020-03-12 15:45:00|121070|120870|121025.5|120825.5|121086.3|120886.3|121025.5|120825.5|48
1584028200000|2020-03-12 15:50:00|121029|120829|121041.5|120841.5|121052.5|120852.5|121025.5|120825.5|27
1584028500000|2020-03-12 15:55:00|121046.5|120846.5|121111.5|120911.5|121136.5|120936.5|121043.5|120843.5|28
1584028800000|2020-03-12 16:00:00|121096.5|120896.5|121206.5|121006.5|121206.5|121006.5|121076.5|120876.5|51
1584029100000|2020-03-12 16:05:00|121204|121004|121218.9|121018.9|121231.5|121031.5|121168.9|120968.9|32
1584029400000|2020-03-12 16:10:00|121226.5|121026.5|121301.5|121101.5|121311.5|121111.5|121226.5|121026.5|44
1584029700000|2020-03-12 16:15:00|121296.5|121096.5|121316.5|121116.5|121316.5|121116.5|121291.5|121091.5|12
1584030000000|2020-03-12 16:20:00|121311.5|121111.5|121275|121075|121316.5|121116.5|121270|121070|31
1584030300000|2020-03-12 16:25:00|121273.5|121073.5|121181.5|120981.5|121275|121075|121180|120980|36
1584030600000|2020-03-12 16:30:00|121180|120980|121130|120930|121185|120985|121130|120930|37
1584030900000|2020-03-12 16:35:00|121135|120935|121050|120850|121135|120935|121050|120850|13
1584031200000|2020-03-12 16:40:00|121055.4|120855.4|121121.3|120921.3|121159|120959|121055|120855|37
1584031500000|2020-03-12 16:45:00|121081.3|120881.3|121111|120911|121119.9|120919.9|121081.3|120881.3|4
1584031800000|2020-03-12 16:50:00|121100|120900|120855|120549.4|121100|120900|120753.1|120476|63
1584032100000|2020-03-12 16:55:00|120857|120559.4|120699.5|120402|120971.7|120637.3|120527.5|120239.7|94
1584032400000|2020-03-12 17:00:00|120609.6|120429|120545|120295|120685.5|120429|120465|120200|62
1584032700000|2020-03-12 17:05:00|120484.4|120245|120215|120015|120573|120245|120195|119923|46
1584033000000|2020-03-12 17:10:00|120159|119845|120157|119943|120355|119950|120040|119833|69
1584033300000|2020-03-12 17:15:00|120156|119944|120537|120304|120554|120304|120156|119944|82
1584033600000|2020-03-12 17:20:00|120536|120295|120508|120292|120572.3|120295|120429|120178|38
1584033900000|2020-03-12 17:25:00|120507|120293|120547.1|120255|120555|120345|120505|120253|15
1584034200000|2020-03-12 17:30:00|120500.8|120252|120405|120205|120503.8|120254|120357|120145|27
1584034500000|2020-03-12 17:35:00|120398|120195|120765|120542|120765|120542|120395|120192|40
1584034800000|2020-03-12 17:40:00|120766|120544|120756|120464|120770|120562|120665|120437|40
1584035100000|2020-03-12 17:45:00|120755|120465|120666.3|120357.5|120755|120465|120666.3|120357.5|8
1584035400000|2020-03-12 17:50:00|120604.4|120315|120588.9|120304|120636.7|120327.9|120564.1|120278.7|20
1584035700000|2020-03-12 17:55:00|120532|120305|120538|120292|120662.5|120353.7|120532|120283|65
1584036000000|2020-03-12 18:00:00|120537|120293|120586|120314|120660.3|120315|120526|120289|32
1584036300000|2020-03-12 18:05:00|120585|120315|120576|120344|120585|120344|120556|120313|20
1584036600000|2020-03-12 18:10:00|120575|120325|120555|120345|120592|120390|120555|120325|30
1584036900000|2020-03-12 18:15:00|120655|120404|120586|120374|120655|120404|120585|120345|18
1584037200000|2020-03-12 18:20:00|120625|120379|120600|120400|120626|120400|120585|120345|30
1584037500000|2020-03-12 18:25:00|120625|120405|120665|120405|120665|120405|120625|120403|5
1584037800000|2020-03-12 18:30:00|120676|120444|120665|120455|120676|120455|120665|120444|7
1584038100000|2020-03-12 18:35:00|120680|120480|120730|120530|120766|120555|120665|120455|21
1584038400000|2020-03-12 18:40:00|120705|120455|120705|120455|120741.6|120512.1|120705|120443|10
1584038700000|2020-03-12 18:45:00|120721|120489|120665.2|120405|120795|120516.4|120665.2|120395|30
1584039000000|2020-03-12 18:50:00|120663|120393|120656|120444|120665.2|120444|120655|120393|11
1584039300000|2020-03-12 18:55:00|120655|120445|120655|120405|120655|120445|120645|120402|7
1584039600000|2020-03-12 19:00:00|120648|120402|120655|120455|120665|120455|120638|120392|18
1584039900000|2020-03-12 19:05:00|120770|120540|120745|120505|120770|120545|120742.6|120462|31
1584040200000|2020-03-12 19:10:00|120717|120493|120680|120480|120717|120504|120680|120480|9
1584040500000|2020-03-12 19:15:00|120705|120505|120775|120575|120775|120575|120705|120505|16
1584040800000|2020-03-12 19:20:00|120805|120595|120859|120651|120859|120651|120805|120595|4
1584041100000|2020-03-12 19:25:00|120830|120641|120830|120630|120855|120655|120830|120630|10
1584041700000|2020-03-12 19:35:00|120825|120625|120755|120545|120830|120630|120755|120525|25
1584042000000|2020-03-12 19:40:00|120805|120543|120755|120545|120805|120545|120755|120530|11
1584042300000|2020-03-12 19:45:00|120775|120575|120746|120544|120775|120575|120746|120542|5
1584042600000|2020-03-12 19:50:00|120745|120545|120730|120530|120745|120545|120725|120525|10
1584042900000|2020-03-12 19:55:00|120705|120445|120746|120504|120748|120504|120665|120441|26
1584064800000|2020-03-13 02:00:00|122306.2|122206.2|122262.5|122162.5|122314.1|122214.1|122261.5|122161.5|105
1584065100000|2020-03-13 02:05:00|122262|122162|122250|122150|122324.3|122224.3|122243.5|122143.5|153
1584065400000|2020-03-13 02:10:00|122248|122148|122205.5|122005.5|122281.5|122164|122133.1|121984.5|300
1584065700000|2020-03-13 02:15:00|122206|122006|122132.5|121932.5|122256|122099.3|122088|121930|318
1584066000000|2020-03-13 02:20:00|122132|121932|122076.5|121876.5|122172.5|122006.3|121985.5|121829.5|412
1584066300000|2020-03-13 02:25:00|122077|121877|122045.1|121945.1|122112.5|121960.1|122016.5|121872.5|280
1584066600000|2020-03-13 02:30:00|122045.6|121945.6|122094.8|121994.8|122195|122042.4|122032.9|121923.3|218
1584066900000|2020-03-13 02:35:00|122096.8|121996.8|122101|122001|122202|122063.2|122079.5|121945.9|231
1584067200000|2020-03-13 02:40:00|122104|122004|122100.5|122000.5|122187|122038|122085.4|121940.7|235
1584067500000|2020-03-13 02:45:00|122096.6|121996.6|122095.9|121995.9|122114.2|122014.2|122083.9|121983.9|111
1584067800000|2020-03-13 02:50:00|122096.4|121996.4|122113.6|122013.6|122120.2|122020.2|122068.5|121968.5|167
1584068100000|2020-03-13 02:55:00|122108.8|122008.8|122067.8|121967.8|122119.5|122019.5|122019.1|121919.1|149
1584068400000|2020-03-13 03:00:00|122073.2|121973.2|122014.4|121914.4|122079.7|121979.7|121996.9|121896.9|156
1584068700000|2020-03-13 03:05:00|122015.9|121915.9|122012|121912|122022.4|121922.4|122007.2|121907.2|148
1584069000000|2020-03-13 03:10:00|122011.5|121911.5|122085.4|121985.4|122094.4|121994.4|122011.5|121883.4|114
1584069300000|2020-03-13 03:15:00|122082.8|121982.8|122113|122013|122200.2|122045.2|122052.5|121950.6|201
1584069600000|2020-03-13 03:20:00|122113.5|122013.5|122292.5|122092.5|122295.5|122115|122113.5|122013.5|284
1584069900000|2020-03-13 03:25:00|122293|122093|122267.9|122167.9|122352.7|122209.5|122219.2|122092.5|226
1584070200000|2020-03-13 03:30:00|122268.3|122168.3|122325.5|122125.5|122346.5|122216.2|122240.8|122118.3|229
1584070500000|2020-03-13 03:35:00|122275|122175|122212.8|122112.8|122275|122175|122194.9|122068.2|177
1584070800000|2020-03-13 03:40:00|122213.3|122113.3|122206.5|122106.5|122305|122190.6|122199.6|122099.6|185
1584071100000|2020-03-13 03:45:00|122207|122107|122203.5|122103.5|122218|122118|122191|122091|150
1584071400000|2020-03-13 03:50:00|122203|122103|122204|122104|122275|122135.8|122192.5|122048|117
1584071700000|2020-03-13 03:55:00|122204.5|122104.5|122241.5|122141.5|122282|122161.8|122201|122082|128
1584072000000|2020-03-13 04:00:00|122242|122142|122189.6|122089.6|122245|122142|122184.1|122040|124
1584072300000|2020-03-13 04:05:00|122189.1|122089.1|122157|122057|122221.3|122089.1|122094.8|121953.3|216
1584072600000|2020-03-13 04:10:00|122156.5|122056.5|122155|122055|122199.4|122076|122110.2|121968.3|203
1584072900000|2020-03-13 04:15:00|122153.5|122053.5|122153|122053|122167.7|122067.7|122146.4|122046.4|207
1584073200000|2020-03-13 04:20:00|122152.3|122052.3|122194.1|122094.1|122196.4|122096.4|122150.5|122050.5|222
1584073500000|2020-03-13 04:25:00|122192.6|122092.6|122125.9|122025.9|122196.1|122096.1|122123.9|122023.9|285
1584073800000|2020-03-13 04:30:00|122124.9|122024.9|122145.9|122045.9|122204.6|122055.6|122095.2|121993.5|226
1584074100000|2020-03-13 04:35:00|122144.9|122044.9|122093.3|121993.3|122193|122051|122092.8|121968.5|203
1584074400000|2020-03-13 04:40:00|122088.4|121988.4|121748.9|121548.9|122130.5|121991.8|121684.8|121538.8|389
1584074700000|2020-03-13 04:45:00|121723|121523|121535.3|121435.3|121734.8|121579.8|121419|121258.3|362
1584075000000|2020-03-13 04:50:00|121536.3|121436.3|121774|121574|121774|121615|121536.3|121405.9|494
1584075300000|2020-03-13 04:55:00|121771.5|121571.5|121721.4|121621.4|121797.9|121651.4|121633.1|121467.7|377
1584075600000|2020-03-13 05:00:00|121742.8|121542.8|121685|121585|121809|121657.1|121664|121500.4|395
1584075900000|2020-03-13 05:05:00|121683.5|121583.5|121669.6|121469.6|121757.4|121604.4|121613.6|121461.1|437
1584076200000|2020-03-13 05:10:00|121670.6|121470.6|121510.5|121310.5|121687.6|121555.1|121468.1|121310.5|438
1584076500000|2020-03-13 05:15:00|121524|121324|121310.1|121210.1|121591.9|121441.4|121306.6|121139.6|346
1584076800000|2020-03-13 05:20:00|121309.6|121209.6|121397|121297|121463.7|121297|121253.5|121105.5|452
1584077100000|2020-03-13 05:25:00|121389|121289|121425.4|121325.4|121505.8|121376.2|121355.9|121202.9|387
1584077400000|2020-03-13 05:30:00|121426.4|121326.4|121497.6|121397.6|121549.6|121407.6|121412.4|121254.9|385
1584077700000|2020-03-13 05:35:00|121498.1|121398.1|121410.1|121210.1|121550.1|121425.5|121335.7|121208.9|341
1584078000000|2020-03-13 05:40:00|121409.1|121209.1|121373.6|121273.6|121426.3|121289.5|121332.9|121173.5|368
1584078300000|2020-03-13 05:45:00|121378.1|121278.1|121513.7|121413.7|121548.3|121428.1|121374.6|121253.4|256
1584078600000|2020-03-13 05:50:00|121516.2|121416.2|121487.9|121387.9|121557.8|121430.9|121428.2|121263.5|296
1584078900000|2020-03-13 05:55:00|121486.4|121386.4|121541.3|121441.3|121660.6|121500.6|121486.4|121333.5|316
1584079200000|2020-03-13 06:00:00|121529.8|121429.8|121633.2|121533.2|121742|121561.9|121529.8|121429.8|211
1584079500000|2020-03-13 06:05:00|121636.3|121536.3|121626.2|121426.2|121700.9|121551.5|121595.7|121422|163
1584079800000|2020-03-13 06:10:00|121594.7|121494.7|121612.8|121412.8|121653.6|121513.1|121529.5|121392.3|303
1584080100000|2020-03-13 06:15:00|121613.8|121413.8|121468|121368|121623.3|121452|121468|121301.5|329
1584080400000|2020-03-13 06:20:00|121558.3|121358.3|121526|121426|121659.3|121517.1|121482|121323.8|181
1584080700000|2020-03-13 06:25:00|121585|121385|121637.8|121437.8|121649.5|121492.6|121526.3|121355.5|291
1584081000000|2020-03-13 06:30:00|121641.3|121441.3|121762.1|121562.1|121762.5|121614.5|121591.5|121400|78
1584081300000|2020-03-13 06:35:00|121736.9|121536.9|121725.2|121525.2|121741.5|121580.8|121680.8|121500.8|51
1584081600000|2020-03-13 06:40:00|121711.6|121511.6|121678|121478|121730.7|121574.4|121623.3|121478|41
1584081900000|2020-03-13 06:45:00|121670.3|121470.3|121593.3|121393.3|121674.1|121474.1|121593.3|121393.3|31
1584082200000|2020-03-13 06:50:00|121584.8|121384.8|121621.6|121421.6|121643.7|121443.7|121542.3|121384.8|11
1584082500000|2020-03-13 06:55:00|121630.9|121430.9|121638.5|121438.5|121653.5|121453.5|121620.7|121420.7|12
1584082800000|2020-03-13 07:00:00|121636.8|121436.8|121586.1|121386.1|121638.8|121449.4|121549.4|121386.1|14
1584083100000|2020-03-13 07:05:00|121561.1|121361.1|121580.8|121380.8|121587.8|121407.6|121507.6|121338|18
1584083400000|2020-03-13 07:10:00|121578.8|121378.8|121670.8|121470.8|121703.8|121543.8|121543.6|121343.6|56
1584083700000|2020-03-13 07:15:00|121645.3|121445.3|121577.6|121377.6|121645.8|121445.8|121563.2|121363.2|42
1584084000000|2020-03-13 07:20:00|121570.3|121370.3|121446|121246|121577.6|121377.6|121409|121209|38
1584084300000|2020-03-13 07:25:00|121446.7|121246.7|121262.7|121062.7|121446.7|121246.7|121239.6|121061.8|57
1584084600000|2020-03-13 07:30:00|121266.2|121066.2|121218.7|121018.7|121283.8|121091.5|121187.8|120987.8|63
1584084900000|2020-03-13 07:35:00|121195.9|120995.9|121261.7|121061.7|121261.7|121061.7|121098.8|120915.6|41
1584085200000|2020-03-13 07:40:00|121279.9|121079.9|121372.4|121172.4|121387.5|121187.5|121252.6|121052.6|23
1584085500000|2020-03-13 07:45:00|121369.9|121169.9|121465|121265|121503.3|121303.3|121369.9|121169.9|21
1584085800000|2020-03-13 07:50:00|121480.9|121280.9|121473.3|121273.3|121504.8|121304.8|121473.3|121273.3|11
1584086100000|2020-03-13 07:55:00|121460|121260|121369.3|121169.3|121460|121260|121351.3|121151.3|70
1584086400000|2020-03-13 08:00:00|121364.3|121164.3|121352.1|121152.1|121407.5|121207.5|121348.5|121148.5|49
1584086700000|2020-03-13 08:05:00|121352.6|121152.6|121456.1|121256.1|121464.5|121264.5|121352.6|121152.6|30
1584087000000|2020-03-13 08:10:00|121459.1|121259.1|121467.1|121267.1|121516.5|121316.5|121428.7|121228.7|47
1584087300000|2020-03-13 08:15:00|121468.6|121268.6|121496.3|121296.3|121542.9|121342.9|121456|121256|36
1584087600000|2020-03-13 08:20:00|121500.3|121300.3|121565|121365|121578.8|121397.8|121496.8|121296.8|38
1584087900000|2020-03-13 08:25:00|121564.5|121364.5|121607.2|121407.2|121628.5|121428.5|121551.6|121351.6|30
1584088200000|2020-03-13 08:30:00|121631.9|121431.9|121611.6|121411.6|121631.9|121431.9|121595.6|121395.6|4
1584088500000|2020-03-13 08:35:00|121601.3|121401.3|121593.6|121393.6|121649.5|121449.5|121589.9|121389.9|17
1584088800000|2020-03-13 08:40:00|121587.3|121387.3|121438.8|121238.8|121587.3|121387.3|121429.4|121229.4|27
1584089100000|2020-03-13 08:45:00|121487.8|121287.8|121616.3|121416.3|121627.1|121427.1|121487.8|121287.8|56
1584089400000|2020-03-13 08:50:00|121639.8|121439.8|121491|121291|121650.4|121450.4|121491|121291|43
1584089700000|2020-03-13 08:55:00|121483.9|121283.9|121505.4|121305.4|121507.1|121307.1|121433.4|121233.4|21
1584090000000|2020-03-13 09:00:00|121508.8|121308.8|121477.8|121277.8|121508.8|121308.8|121477.8|121277.8|11
1584090300000|2020-03-13 09:05:00|121458.4|121258.4|121437.1|121237.1|121458.4|121258.4|121420.6|121220.6|14
1584090600000|2020-03-13 09:10:00|121428.9|121228.9|121377.2|121177.2|121428.9|121228.9|121366.2|121166.2|46
1584090900000|2020-03-13 09:15:00|121413.3|121213.3|121366.5|121166.5|121427|121227|121366.5|121166.5|28
1584091200000|2020-03-13 09:20:00|121381|121181|121370.6|121170.6|121386.3|121186.3|121370.6|121170.6|6
1584091500000|2020-03-13 09:25:00|121341.9|121141.9|121249.2|121049.2|121350.3|121150.3|121247|121047|23
1584091800000|2020-03-13 09:30:00|121267.5|121067.5|121238.7|121038.7|121281|121081|121171.1|121000.2|23
1584092100000|2020-03-13 09:35:00|121229.6|121029.6|121139.9|120939.9|121229.6|121029.6|121139.9|120939.9|15
1584092400000|2020-03-13 09:40:00|121149.1|120949.1|121080.6|120880.6|121158.3|120958.3|121080.6|120880.6|22
1584092700000|2020-03-13 09:45:00|121083.1|120883.1|121106.4|120906.4|121106.4|120906.4|121064.2|120864.2|22
1584093000000|2020-03-13 09:50:00|121082.8|120882.8|121167.9|120967.9|121226.7|121026.7|121072.1|120872.1|61
1584093300000|2020-03-13 09:55:00|121156|120956|121082.9|120882.9|121156|120956|121082.9|120882.9|22
1584093600000|2020-03-13 10:00:00|121083|120883|121073.8|120873.8|121102.2|120902.2|121065.7|120865.7|43
1584093900000|2020-03-13 10:05:00|121066|120866|120933.6|120733.6|121066|120866|120933.6|120733.6|29
1584094200000|2020-03-13 10:10:00|120967.7|120767.7|120891.4|120691.4|120967.7|120767.7|120819.1|120619.1|49
1584094500000|2020-03-13 10:15:00|120905|120705|120766.4|120566.4|120957.7|120757.7|120766.4|120566.4|58
1584094800000|2020-03-13 10:20:00|120757.5|120557.5|120757|120557|120757.5|120557.5|120720.1|120520.1|19
1584095100000|2020-03-13 10:25:00|120792.3|120592.3|120867.2|120667.2|120901.3|120701.3|120787.5|120587.5|29
1584095400000|2020-03-13 10:30:00|120869.9|120669.9|120896.4|120696.4|120910.1|120710.1|120854.1|120654.1|38
1584095700000|2020-03-13 10:35:00|120902.6|120702.6|120936.6|120736.6|120948.3|120748.3|120880.1|120680.1|29
1584096000000|2020-03-13 10:40:00|120909.3|120709.3|120939|120739|121127|120825|120909.3|120704|23
1584096300000|2020-03-13 10:45:00|120928.9|120728.9|120829|120629|120961.4|120761.4|120804|120629|17
1584096600000|2020-03-13 10:50:00|120828.9|120628.9|120861|120661|120887.6|120687.6|120828.9|120628.9|12
1584096900000|2020-03-13 10:55:00|120861.7|120661.7|120842.7|120642.7|120879.1|120679.1|120836.3|120636.3|29
1584097200000|2020-03-13 11:00:00|120831.4|120631.4|120820.7|120620.7|120832.7|120632.7|120808.7|120608.7|43
1584097500000|2020-03-13 11:05:00|120827.2|120627.2|120826.4|120626.4|120852|120652|120822.2|120622.2|20
1584097800000|2020-03-13 11:10:00|120814.1|120614.1|120725.1|120525.1|120814.1|120614.1|120725.1|120525.1|12
1584098100000|2020-03-13 11:15:00|120727.3|120527.3|120752.2|120552.2|120752.2|120552.2|120727.3|120527.3|10
1584098400000|2020-03-13 11:20:00|120764.5|120564.5|120653.7|120453.7|120781.3|120581.3|120650.2|120450.2|32
1584098700000|2020-03-13 11:25:00|120655.2|120455.2|120635.7|120435.7|120665.9|120465.9|120628.2|120428.2|19
1584099000000|2020-03-13 11:30:00|120622.8|120422.8|120630.4|120430.4|120631.9|120431.9|120622.8|120422.8|3
1584099300000|2020-03-13 11:35:00|120641.5|120441.5|120647.8|120447.8|120707|120507|120641.5|120441.5|48
1584099600000|2020-03-13 11:40:00|120668|120468|120668.2|120468.2|120670.5|120470.5|120632.8|120432.8|19
1584099900000|2020-03-13 11:45:00|120652.8|120452.8|120641.5|120441.5|120652.8|120452.8|120634|120434|14
1584100200000|2020-03-13 11:50:00|120642.8|120442.8|120642.8|120442.8|120642.8|120442.8|120642.8|120442.8|1
1584100500000|2020-03-13 11:55:00|120650.5|120450.5|120574.8|120374.8|120650.5|120450.5|120518.1|120318.1|23
1584100800000|2020-03-13 12:00:00|120543.9|120343.9|120484.6|120284.6|120548|120348|120484.6|120284.6|15
1584101100000|2020-03-13 12:05:00|120484.7|120284.7|120315.9|120115.9|120484.8|120284.8|120314.6|120114.6|64
1584101400000|2020-03-13 12:10:00|120320.9|120120.9|120381.6|120181.6|120401.5|120201.5|120320.9|120120.9|46
1584101700000|2020-03-13 12:15:00|120392.1|120192.1|120387.2|120187.2|120395.8|120195.8|120381.6|120181.6|10
1584102000000|2020-03-13 12:20:00|120389.1|120189.1|120345.1|120145.1|120389.6|120189.6|120334.4|120134.4|24
1584102300000|2020-03-13 12:25:00|120343|120143|120300.3|120083|120343|120143|120273.5|120073.5|18
1584102600000|2020-03-13 12:30:00|120307.7|120084|120315.1|120115.1|120351|120151|120291.1|120084|79
1584102900000|2020-03-13 12:35:00|120315.6|120115.6|120395.3|120195.3|120444.3|120244.3|120314.6|120114.6|14
1584103200000|2020-03-13 12:40:00|120404|120204|120389|120189|120404|120204|120389|120189|3
1584103500000|2020-03-13 12:45:00|120387.7|120187.7|120387.9|120187.9|120387.9|120187.9|120387.7|120187.7|2
1584103800000|2020-03-13 12:50:00|120395.6|120195.6|120395.6|120195.6|120395.6|120195.6|120395.6|120195.6|1
1584104100000|2020-03-13 12:55:00|120396.9|120196.9|120333.7|120133.7|120396.9|120196.9|120311.3|120111.3|36
1584104400000|2020-03-13 13:00:00|120332.4|120132.4|120366|120166|120380|120180|120319.1|120119.1|40
1584104700000|2020-03-13 13:05:00|120371|120171|120380|120180|120380.1|120180.1|120370|120170|40
1584105000000|2020-03-13 13:10:00|120407.1|120207.1|120528.7|120328.7|120528.7|120328.7|120401.5|120201.5|18
1584105300000|2020-03-13 13:15:00|120698|120498|120589.1|120389.1|120698|120498|120535.1|120335.1|30
1584105600000|2020-03-13 13:20:00|120588.6|120388.6|120588.6|120388.6|120673.1|120473.1|120580.1|120380.1|20
1584105900000|2020-03-13 13:25:00|120588.1|120388.1|120575.8|120375.8|120588.6|120388.6|120572.1|120372.1|11
1584106200000|2020-03-13 13:30:00|120575.3|120375.3|120482.7|120282.7|120575.3|120375.3|120482.7|120282.7|26
1584106500000|2020-03-13 13:35:00|120516.7|120316.7|120561.2|120361.2|120570|120370|120516.7|120316.7|34
1584106800000|2020-03-13 13:40:00|120586.4|120386.4|120590.7|120390.7|120635.6|120435.6|120578.7|120378.7|28
1584107100000|2020-03-13 13:45:00|120618|120418|120546.7|120346.7|120655.4|120455.4|120543.6|120343.6|39
1584107400000|2020-03-13 13:50:00|120553.4|120353.4|120599.5|120399.5|120599.5|120399.5|120553.4|120353.4|6
1584107700000|2020-03-13 13:55:00|120598.3|120398.3|120599.6|120399.6|120653.2|120453.2|120576|120376|25
1584108000000|2020-03-13 14:00:00|120599.1|120399.1|120577.8|120377.8|120619.5|120419.5|120570.9|120370.9|30
1584108300000|2020-03-13 14:05:00|120576.8|120376.8|120584|120384|120593.7|120393.7|120574.1|120374.1|11
1584108600000|2020-03-13 14:10:00|120594|120394|120653.7|120453.7|120653.7|120453.7|120584.3|120384.3|9
1584108900000|2020-03-13 14:15:00|120637.2|120437.2|120573|120373|120653.4|120453.4|120573|120373|8
1584109200000|2020-03-13 14:20:00|120563.1|120363.1|120507.8|120307.8|120563.1|120363.1|120507.8|120307.8|11
1584109500000|2020-03-13 14:25:00|120530.7|120330.7|120530.7|120330.7|120530.7|120330.7|120530.7|120330.7|1
1584109800000|2020-03-13 14:30:00|120523.2|120323.2|120482.8|120282.8|120523.2|120323.2|120474.3|120274.3|10
1584110100000|2020-03-13 14:35:00|120509.1|120309.1|120526.9|120326.9|120546.5|120346.5|120509.1|120309.1|12
1584110400000|2020-03-13 14:40:00|120570.5|120370.5|120582.7|120382.7|120595.3|120395.3|120539.9|120339.9|10
1584110700000|2020-03-13 14:45:00|120614.1|120414.1|120617.6|120417.6|120622|120422|120561.4|120361.4|14
1584111000000|2020-03-13 14:50:00|120617.5|120417.5|120641.8|120441.8|120641.8|120441.8|120613.9|120413.9|23
1584111300000|2020-03-13 14:55:00|120630.4|120430.4|120630.4|120430.4|120630.4|120430.4|120630.4|120430.4|1
1584111600000|2020-03-13 15:00:00|120647.5|120447.5|120640|120440|120663.9|120463.9|120630.1|120430.1|6
1584111900000|2020-03-13 15:05:00|120625|120425|120625|120425|120625|120425|120625|120425|1
1584112200000|2020-03-13 15:10:00|120659.1|120459.1|120711.6|120511.6|120711.6|120511.6|120640|120440|7
1584112500000|2020-03-13 15:15:00|120687.8|120487.8|120733.6|120533.6|120740|120540|120684.5|120484.5|23
1584112800000|2020-03-13 15:20:00|120736.4|120536.4|120788.2|120588.2|120788.2|120588.2|120699.8|120499.8|22
1584113100000|2020-03-13 15:25:00|120795.1|120595.1|120768.4|120568.4|120806.6|120606.6|120764|120564|9
1584113400000|2020-03-13 15:30:00|120764|120564|120826.9|120626.9|120826.9|120626.9|120680.1|120480.1|37
1584113700000|2020-03-13 15:35:00|120844.3|120644.3|120812.7|120612.7|120844.3|120644.3|120799.4|120599.4|8
1584114000000|2020-03-13 15:40:00|120827.5|120627.5|120950.7|120750.7|120950.7|120750.7|120827.5|120627.5|30
1584114300000|2020-03-13 15:45:00|120945.7|120745.7|120966.2|120766.2|120966.2|120766.2|120898.1|120698.1|27
1584114600000|2020-03-13 15:50:00|120985.2|120785.2|121009.6|120809.6|121009.6|120809.6|120978.9|120778.9|7
1584114900000|2020-03-13 15:55:00|120991.9|120791.9|120984.1|120784.1|121008.9|120808.9|120954.4|120754.4|16
1584115200000|2020-03-13 16:00:00|120993.2|120793.2|121024.5|120824.5|121067|120867|120982|120782|44
1584115500000|2020-03-13 16:05:00|121026.5|120826.5|121046.1|120846.1|121066.8|120866.8|121026.5|120826.5|9
1584115800000|2020-03-13 16:10:00|121033.7|120833.7|120996.4|120796.4|121033.7|120833.7|120991.9|120791.9|10
1584116100000|2020-03-13 16:15:00|120984.4|120784.4|120976|120776|120984.4|120784.4|120934.8|120734.8|24
1584116400000|2020-03-13 16:20:00|120964.9|120764.9|120982.2|120782.2|120993.1|120793.1|120964.9|120764.9|4
1584116700000|2020-03-13 16:25:00|120993.1|120793.1|120919.7|120719.7|120993.1|120793.1|120919.7|120719.7|11
1584117000000|2020-03-13 16:30:00|120886.8|120686.8|120871.8|120671.8|120925|120725|120871.8|120671.8|5
1584117300000|2020-03-13 16:35:00|120881.8|120681.8|120942.8|120742.8|120942.8|120742.8|120881.8|120681.8|5
1584117600000|2020-03-13 16:40:00|120933.4|120733.4|120933.4|120733.4|120933.4|120733.4|120933.4|120733.4|1
1584117900000|2020-03-13 16:45:00|120925.3|120725.3|120853.9|120653.9|120937.6|120737.6|120837.2|120637.2|13
1584118200000|2020-03-13 16:50:00|120840.8|120640.8|120740|120540|120849.3|120649.3|120732.2|120532.2|7
1584118500000|2020-03-13 16:55:00|120750|120550|120745.7|120545.7|120770.1|120570.1|120716.9|120516.9|7
1584118800000|2020-03-13 17:00:00|120700.1|120500.1|120745.5|120545.5|120754.5|120554.5|120700.1|120500.1|10
1584119100000|2020-03-13 17:05:00|120782.8|120582.8|120828.2|120628.2|120834.5|120634.5|120782.8|120582.8|4
1584119400000|2020-03-13 17:10:00|120837|120637|120862.4|120662.4|120862.4|120662.4|120826.9|120626.9|4
1584119700000|2020-03-13 17:15:00|120897|120697|120930.8|120730.8|120956.3|120756.3|120894.4|120694.4|9
1584120000000|2020-03-13 17:20:00|120942.5|120742.5|120981.7|120781.7|121000|120800|120932.4|120732.4|12
1584120300000|2020-03-13 17:25:00|120982.2|120782.2|121010.4|120810.4|121029.3|120829.3|120972.2|120772.2|29
1584120600000|2020-03-13 17:30:00|120997|120797|121015|120815|121015|120815|120996|120796|5
1584120900000|2020-03-13 17:35:00|121020|120820|121028.7|120828.7|121040.7|120840.7|121020|120820|7
1584121200000|2020-03-13 17:40:00|121072.1|120872.1|121120.9|120920.9|121143.7|120943.7|121040.8|120840.8|19
1584121500000|2020-03-13 17:45:00|121106.1|120906.1|121032.6|120832.6|121118.7|120918.7|121015.1|120815.1|9
1584121800000|2020-03-13 17:50:00|121014.1|120814.1|120975.8|120775.8|121014.1|120814.1|120975.8|120775.8|6
1584122100000|2020-03-13 17:55:00|120994.3|120794.3|120975.3|120775.3|120996.8|120796.8|120914.6|120714.6|22
1584122400000|2020-03-13 18:00:00|120953.4|120753.4|121060|120860|121063.4|120863.4|120950.1|120750.1|14
1584122700000|2020-03-13 18:05:00|121053.4|120853.4|121005.5|120805.5|121060.1|120860.1|121005.5|120805.5|8
1584123000000|2020-03-13 18:10:00|120979.4|120779.4|120970.3|120770.3|120979.4|120779.4|120970.3|120770.3|3
1584123300000|2020-03-13 18:15:00|121003.4|120803.4|120970.2|120770.2|121022.8|120822.8|120970.2|120770.2|4
1584123600000|2020-03-13 18:20:00|121008.7|120808.7|121008.7|120808.7|121008.7|120808.7|121008.7|120808.7|1
1584123900000|2020-03-13 18:25:00|121005.5|120805.5|121005.9|120805.9|121029|120829|121003.1|120803.1|4
1584124200000|2020-03-13 18:30:00|120993.9|120793.9|120987.5|120787.5|120993.9|120793.9|120987.5|120787.5|2
1584124500000|2020-03-13 18:35:00|121010.9|120810.9|121013|120813|121013|120813|120987.8|120787.8|5
1584124800000|2020-03-13 18:40:00|121052.5|120852.5|121012.1|120812.1|121052.5|120852.5|120998.9|120798.9|7
1584125100000|2020-03-13 18:45:00|121023|120823|121023|120823|121023|120823|121023|120823|1
1584125700000|2020-03-13 18:55:00|121065.9|120865.9|121030.6|120830.6|121065.9|120865.9|121030.6|120830.6|3
1584126000000|2020-03-13 19:00:00|121027.2|120827.2|121027.3|120827.3|121047|120847|120998|120798|11
1584126300000|2020-03-13 19:05:00|121010|120810|120938|120738|121010|120810|120938|120738|8
1584126600000|2020-03-13 19:10:00|120952|120752|120925|120725|120965|120765|120925|120725|18
1584126900000|2020-03-13 19:15:00|120960.3|120760.3|120939.2|120739.2|120965|120765|120928|120728|10
1584127200000|2020-03-13 19:20:00|120923.2|120723.2|120912.2|120712.2|120953.5|120753.5|120910.9|120710.9|23
1584127500000|2020-03-13 19:25:00|120984.1|120784.1|120984.5|120784.5|120984.5|120784.5|120966.8|120766.8|4
1584127800000|2020-03-13 19:30:00|121002|120802|121049.4|120849.4|121062|120862|121002|120802|6
1584128100000|2020-03-13 19:35:00|121052.7|120852.7|121052.7|120852.7|121052.7|120852.7|121052.7|120852.7|1
1584128400000|2020-03-13 19:40:00|121071.7|120871.7|121082.3|120882.3|121142.3|120942.3|121066.8|120866.8|24
1584128700000|2020-03-13 19:45:00|121069.5|120869.5|121035.4|120835.4|121069.5|120869.5|121022.4|120822.4|20
1584129000000|2020-03-13 19:50:00|121024.3|120824.3|120990|120780|121024.3|120824.3|120954.5|120754.5|17
1584129300000|2020-03-13 19:55:00|120992|120770|120880|120680|120993|120779|120872.5|120630|35
1584324000000|2020-03-16 02:00:00|121661|121561|121651.7|121551.7|121662.8|121562.8|121625.3|121525.3|83
1584324300000|2020-03-16 02:05:00|121656.2|121556.2|121771.5|121671.5|121772.8|121672.8|121644.2|121544.2|168
1584324600000|2020-03-16 02:10:00|121773.5|121673.5|121864.5|121764.5|121925.1|121825.1|121771.5|121671.5|201
1584324900000|2020-03-16 02:15:00|121873.8|121773.8|121790.2|121690.2|121908|121808|121787.8|121687.8|180
1584325200000|2020-03-16 02:20:00|121790.5|121690.5|121780.5|121680.5|121837.5|121737.5|121762.5|121662.5|108
1584325500000|2020-03-16 02:25:00|121779.5|121679.5|121683.6|121583.6|121808.8|121708.8|121677|121577|81
1584325800000|2020-03-16 02:30:00|121685.1|121585.1|121740.3|121640.3|121775.3|121675.3|121678.8|121578.8|160
1584326100000|2020-03-16 02:35:00|121741.2|121641.2|121745.8|121645.8|121766.2|121666.2|121704.8|121604.8|71
1584326400000|2020-03-16 02:40:00|121744.6|121644.6|121712.3|121612.3|121753.7|121653.7|121712.3|121612.3|66
1584326700000|2020-03-16 02:45:00|121711.8|121611.8|121751.8|121651.8|121754.3|121654.3|121706|121606|81
1584327000000|2020-03-16 02:50:00|121752.3|121652.3|121666.4|121566.4|121759|121659|121618.6|121484|87
1584327300000|2020-03-16 02:55:00|121744.5|121544.5|121765.7|121665.7|121769|121669|121690.6|121544.5|120
1584327600000|2020-03-16 03:00:00|121764.7|121664.7|121735.5|121635.5|121770.3|121670.3|121719.1|121619.1|67
1584327900000|2020-03-16 03:05:00|121730.3|121630.3|121740.9|121640.9|121748.4|121648.4|121712.9|121612.9|58
1584328200000|2020-03-16 03:10:00|121745.9|121645.9|121781.8|121681.8|121798.7|121698.7|121745.9|121645.9|112
1584328500000|2020-03-16 03:15:00|121781.3|121681.3|121794.8|121694.8|121807.2|121707.2|121738.3|121638.3|112
1584328800000|2020-03-16 03:20:00|121792.3|121692.3|121786.3|121686.3|121808|121708|121737.3|121637.3|94
1584329100000|2020-03-16 03:25:00|121790.3|121690.3|121791.9|121691.9|121796.8|121696.8|121737.9|121637.9|117
1584329400000|2020-03-16 03:30:00|121791.8|121691.8|121773.8|121673.8|121813.5|121713.5|121773.8|121673.8|35
1584329700000|2020-03-16 03:35:00|121778.5|121678.5|121747.3|121647.3|121809.4|121709.4|121742.2|121642.2|39
1584330000000|2020-03-16 03:40:00|121752.5|121652.5|121766.1|121666.1|121786.3|121686.3|121752.5|121652.5|36
1584330300000|2020-03-16 03:45:00|121767.6|121667.6|121702.1|121602.1|121775.8|121675.8|121686.9|121586.9|89
1584330600000|2020-03-16 03:50:00|121701.6|121601.6|121750.3|121650.3|121765.2|121665.2|121660.6|121560.6|82
1584330900000|2020-03-16 03:55:00|121751.8|121651.8|121739.1|121639.1|121756.2|121656.2|121712.5|121612.5|73
1584331200000|2020-03-16 04:00:00|121734.5|121634.5|121761.3|121661.3|121761.3|121661.3|121734.5|121634.5|29
1584331500000|2020-03-16 04:05:00|121761.8|121661.8|121751.9|121651.9|121764.9|121664.9|121742.9|121642.9|39
1584331800000|2020-03-16 04:10:00|121752.9|121652.9|121777.2|121677.2|121777.7|121677.7|121742.1|121642.1|45
1584332100000|2020-03-16 04:15:00|121776.2|121676.2|121783.8|121683.8|121797.2|121697.2|121761.9|121661.9|66
1584332400000|2020-03-16 04:20:00|121783.3|121683.3|121868.1|121768.1|121876.5|121776.5|121749.3|121649.3|116
1584332700000|2020-03-16 04:25:00|121883|121783|121894.5|121794.5|121901.4|121801.4|121880.8|121780.8|27
1584333000000|2020-03-16 04:30:00|121899|121799|121887.8|121787.8|121907|121807|121865|121765|48
1584333300000|2020-03-16 04:35:00|121894.8|121794.8|121889.3|121789.3|121909.7|121809.7|121888.8|121788.8|34
1584333600000|2020-03-16 04:40:00|121900.3|121800.3|121896.8|121796.8|121909.8|121809.8|121889.3|121789.3|77
1584333900000|2020-03-16 04:45:00|121898.8|121798.8|121913.8|121813.8|121923.3|121823.3|121898.8|121798.8|77
1584334200000|2020-03-16 04:50:00|121914.8|121814.8|121881.5|121781.5|121928.8|121828.8|121851.8|121751.8|99
1584334500000|2020-03-16 04:55:00|121878.8|121778.8|121867|121767|121878.8|121778.8|121801.1|121701.1|83
1584334800000|2020-03-16 05:00:00|121878.8|121778.8|121872.2|121772.2|121930.2|121816.2|121863.3|121729.6|70
1584335100000|2020-03-16 05:05:00|121869.9|121769.9|121749.5|121649.5|121869.9|121769.9|121749.5|121649.5|136
1584335400000|2020-03-16 05:10:00|121737|121637|121735.5|121635.5|121756|121656|121667.5|121567.5|215
1584335700000|2020-03-16 05:15:00|121736.5|121636.5|121724|121624|121739|121639|121699.5|121599.5|138
1584336000000|2020-03-16 05:20:00|121722.5|121622.5|121808.1|121708.1|121817.5|121717.5|121694.8|121594.8|121
1584336300000|2020-03-16 05:25:00|121808.5|121708.5|121832.5|121732.5|121846.6|121746.6|121808.5|121708.5|116
1584336600000|2020-03-16 05:30:00|121833|121733|121845|121745|121866|121766|121833|121733|110
1584336900000|2020-03-16 05:35:00|121853.5|121753.5|121934.8|121834.8|121957.5|121857.5|121831.5|121731.5|143
1584337200000|2020-03-16 05:40:00|121933.3|121833.3|121890.4|121790.4|121953.7|121853.7|121810.9|121710.9|175
1584337500000|2020-03-16 05:45:00|121889.4|121789.4|121957.6|121857.6|121966.6|121866.6|121880.6|121780.6|86
1584337800000|2020-03-16 05:50:00|121957.5|121857.5|122032.2|121932.2|122036.8|121936.8|121957.5|121857.5|110
1584338100000|2020-03-16 05:55:00|122027.1|121927.1|122041.2|121941.2|122057.9|121957.9|121993.7|121893.7|117
1584338400000|2020-03-16 06:00:00|122038.7|121938.7|122090|121990|122109.6|122009.6|121998.5|121898.5|136
1584338700000|2020-03-16 06:05:00|122091|121991|122119.5|122019.5|122143.8|122043.8|122091|121991|80
1584339000000|2020-03-16 06:10:00|122125.5|122025.5|122173.5|122073.5|122176.1|122076.1|122103.5|122003.5|150
1584339300000|2020-03-16 06:15:00|122176.8|122076.8|122210|122110|122274.9|122174.9|122176.8|122076.8|106
1584339600000|2020-03-16 06:20:00|122207.5|122107.5|122235|122135|122247.3|122147.3|122207.5|122107.5|58
1584339900000|2020-03-16 06:25:00|122226.5|122126.5|122300.1|122200.1|122322.5|122222.5|122220.5|122120.5|155
1584340200000|2020-03-16 06:30:00|122294.6|122194.6|122643.9|122543.9|122643.9|122543.9|122294.6|122194.6|170
1584340500000|2020-03-16 06:35:00|122641.4|122541.4|122705.3|122605.3|122818.7|122718.7|122623.7|122505.1|67
1584340800000|2020-03-16 06:40:00|122697.9|122597.9|122693|122593|122745.9|122645.9|122682.8|122582.8|90
1584341100000|2020-03-16 06:45:00|122692.5|122592.5|122637|122537|122692.5|122592.5|122579.4|122479.4|88
1584341400000|2020-03-16 06:50:00|122636.5|122536.5|122691.8|122591.8|122693.8|122593.8|122610.4|122510.4|35
1584341700000|2020-03-16 06:55:00|122684.7|122584.7|122652.9|122552.9|122731.2|122631.2|122647|122547|66
1584342000000|2020-03-16 07:00:00|122652.4|122552.4|122568.9|122368.9|122657.3|122557.3|122521.4|122368.9|57
1584342300000|2020-03-16 07:05:00|122508.9|122408.9|122437.9|122337.9|122538.9|122408.9|122428.3|122283.8|49
1584342600000|2020-03-16 07:10:00|122430.1|122330.1|122446.9|122346.9|122473.5|122373.5|122373.5|122273.5|57
1584342900000|2020-03-16 07:15:00|122446.4|122346.4|122506.6|122406.6|122524.6|122424.6|122445.9|122345.9|52
1584343200000|2020-03-16 07:20:00|122507.1|122407.1|122568|122368|122644.9|122444.9|122498.4|122368|43
1584343500000|2020-03-16 07:25:00|122567.5|122367.5|122547.9|122447.9|122568.5|122453.9|122530.1|122367.5|15
1584343800000|2020-03-16 07:30:00|122546.9|122446.9|122554.7|122454.7|122620|122499.7|122539.6|122393.9|40
1584344100000|2020-03-16 07:35:00|122557.2|122457.2|122468.6|122368.6|122613.9|122463.9|122461.1|122361.1|24
1584344400000|2020-03-16 07:40:00|122475.4|122375.4|122472.7|122372.7|122497.5|122377.9|122435.7|122284.3|33
1584344700000|2020-03-16 07:45:00|122474.3|122374.3|122469.1|122369.1|122532.7|122374.3|122416.8|122316.8|15
1584345000000|2020-03-16 07:50:00|122470.4|122370.4|122490.1|122290.1|122578.6|122421.7|122429.3|122290.1|44
1584345300000|2020-03-16 07:55:00|122412.8|122312.8|122345.3|122245.3|122480.7|122317|122331.6|122202.3|53
1584345600000|2020-03-16 08:00:00|122342.8|122242.8|122425|122225|122425|122242.8|122247.1|122124.2|47
1584345900000|2020-03-16 08:05:00|122423.6|122223.6|122209.2|122109.2|122423.6|122245.5|122209.2|122109.2|43
1584346200000|2020-03-16 08:10:00|122256.1|122056.1|122220|122020|122256.1|122110.1|122158.5|122018.5|28
1584346500000|2020-03-16 08:15:00|122218.5|122018.5|122154.3|122054.3|122218.5|122089.6|122132|121976.3|58
1584346800000|2020-03-16 08:20:00|122155.8|122055.8|122312|122112|122312|122112.6|122155.8|122036.9|38
1584347100000|2020-03-16 08:25:00|122304.5|122104.5|122358.4|122158.4|122378.7|122178.7|122302.6|122102.6|43
1584347400000|2020-03-16 08:30:00|122358.9|122158.9|122277.9|122077.9|122370|122170|122269.2|122069.2|74
1584347700000|2020-03-16 08:35:00|122294.7|122094.7|122381.3|122181.3|122398.3|122198.3|122280.4|122080.4|49
1584348000000|2020-03-16 08:40:00|122375.1|122175.1|122368.8|122168.8|122379.8|122179.8|122356.1|122156.1|32
1584348300000|2020-03-16 08:45:00|122384.4|122184.4|122403.8|122203.8|122403.8|122203.8|122384.4|122184.4|15
1584348600000|2020-03-16 08:50:00|122419.2|122219.2|122417|122217|122438.5|122238.5|122411.5|122211.5|8
1584348900000|2020-03-16 08:55:00|122425.7|122225.7|122433|122233|122436.8|122236.8|122425.7|122225.7|5
1584349200000|2020-03-16 09:00:00|122430.8|122230.8|122489.5|122289.5|122525.6|122325.6|122430.8|122230.8|22
1584349500000|2020-03-16 09:05:00|122526.5|122326.5|122530|122330|122533.9|122333.9|122526.5|122326.5|3
1584349800000|2020-03-16 09:10:00|122547.5|122347.5|122571|122371|122617.3|122418.3|122504.6|122347.5|28
1584350100000|2020-03-16 09:15:00|122586.4|122386.4|122598.5|122398.5|122598.5|122398.5|122563|122363|10
1584350400000|2020-03-16 09:20:00|122620|122420|122639.5|122439.5|122641.6|122441.6|122598.6|122398.6|21
1584350700000|2020-03-16 09:25:00|122651.8|122451.8|122589.8|122389.8|122658.5|122458.5|122588.6|122388.6|11
1584351000000|2020-03-16 09:30:00|122572.7|122372.7|122515.7|122315.7|122579|122379|122512.6|122312.6|26
1584351300000|2020-03-16 09:35:00|122510.1|122310.1|122523|122323|122523.9|122323.9|122501.3|122301.3|8
1584351600000|2020-03-16 09:40:00|122539.2|122339.2|122567.6|122367.6|122582.4|122382.4|122538|122338|16
1584351900000|2020-03-16 09:45:00|122576.6|122376.6|122550.8|122350.8|122576.6|122376.6|122550.8|122350.8|7
1584352200000|2020-03-16 09:50:00|122538.5|122338.5|122527.8|122327.8|122573.5|122373.5|122489.8|122289.8|17
1584352500000|2020-03-16 09:55:00|122508.3|122308.3|122541.1|122341.1|122541.1|122341.1|122473.4|122273.4|8
1584352800000|2020-03-16 10:00:00|122545.6|122345.6|122581.5|122381.5|122582.5|122382.5|122534.8|122334.8|12
1584353100000|2020-03-16 10:05:00|122582|122382|122614.5|122414.5|122614.5|122414.5|122582|122382|11
1584353400000|2020-03-16 10:10:00|122605.4|122359|122494.1|122294.1|122605.4|122361.3|122489.4|122289.4|10
1584353700000|2020-03-16 10:15:00|122545.3|122340.6|122540.2|122313|122545.3|122340.6|122540.2|122313|4
1584354000000|2020-03-16 10:20:00|122540.6|122334|122547.6|122347.6|122547.6|122347.6|122540.6|122334|3
1584354300000|2020-03-16 10:25:00|122547.2|122347.2|122513.9|122313.9|122555.3|122355.3|122506.4|122306.4|7
1584354600000|2020-03-16 10:30:00|122521.4|122321.4|122538.9|122338.9|122548.7|122348.7|122508.4|122308.4|19
1584354900000|2020-03-16 10:35:00|122541.9|122341.9|122590.9|122390.9|122602.4|122402.4|122533.9|122333.9|18
1584355200000|2020-03-16 10:40:00|122574.9|122374.9|122553.9|122353.9|122574.9|122374.9|122527.9|122327.9|6
1584355500000|2020-03-16 10:45:00|122558.8|122358.8|122607.6|122407.6|122609.9|122409.9|122558.8|122358.8|9
1584355800000|2020-03-16 10:50:00|122612.8|122412.8|122642.2|122442.2|122663|122463|122601.3|122401.3|34
1584356100000|2020-03-16 10:55:00|122647.9|122447.9|122667.1|122467.1|122667.1|122467.1|122647.9|122447.9|3
1584356400000|2020-03-16 11:00:00|122672.7|122472.7|122667.1|122467.1|122672.7|122472.7|122667.1|122467.1|15
1584356700000|2020-03-16 11:05:00|122677.1|122477.1|122711.5|122511.5|122711.5|122511.5|122677.1|122477.1|15
1584357000000|2020-03-16 11:10:00|122709.3|122509.3|122682.5|122482.5|122709.3|122509.3|122658.3|122458.3|6
1584357300000|2020-03-16 11:15:00|122702.4|122502.4|122741.6|122541.6|122744.1|122544.1|122702.4|122502.4|8
1584357600000|2020-03-16 11:20:00|122739.1|122539.1|122714.2|122514.2|122739.1|122539.1|122704.7|122504.7|9
1584357900000|2020-03-16 11:25:00|122705.9|122505.9|122716.2|122516.2|122806|122606|122691.5|122491.5|42
1584358200000|2020-03-16 11:30:00|122712.4|122512.4|122635|122435|122720|122520|122627.4|122427.4|25
1584358500000|2020-03-16 11:35:00|122630|122430|122647.5|122447.5|122647.5|122447.5|122630|122430|20
1584359100000|2020-03-16 11:45:00|122645|122445|122673.3|122473.3|122682.5|122482.5|122645|122445|9
1584359400000|2020-03-16 11:50:00|122672.8|122472.8|122648.2|122448.2|122672.8|122472.8|122648.2|122448.2|23
1584359700000|2020-03-16 11:55:00|122648.1|122448.1|122677.5|122477.5|122677.5|122477.5|122630|122430|60
1584360000000|2020-03-16 12:00:00|122685|122485|122681.8|122481.8|122690|122490|122662.5|122462.5|45
1584360300000|2020-03-16 12:05:00|122689.3|122489.3|122684.3|122484.3|122689.3|122489.3|122681.8|122481.8|31
1584360600000|2020-03-16 12:10:00|122652.5|122452.5|122651.3|122451.3|122655|122455|122647.7|122447.7|32
1584360900000|2020-03-16 12:15:00|122651.2|122451.2|122612.8|122412.8|122692.5|122492.5|122612.8|122412.8|44
1584361200000|2020-03-16 12:20:00|122601.6|122401.6|122618.8|122418.8|122618.8|122418.8|122594.1|122394.1|5
1584361500000|2020-03-16 12:25:00|122621.3|122421.3|122684.5|122484.5|122684.5|122484.5|122620.9|122420.9|35
1584361800000|2020-03-16 12:30:00|122677.4|122477.4|122719.2|122519.2|122727.7|122527.7|122674.9|122474.9|37
1584362100000|2020-03-16 12:35:00|122726.7|122526.7|122731.2|122531.2|122733.2|122533.2|122719.2|122519.2|35
1584362400000|2020-03-16 12:40:00|122730.7|122530.7|122771|122571|122771|122571|122722.2|122522.2|35
1584362700000|2020-03-16 12:45:00|122772|122572|122782.2|122582.2|122800.1|122600.1|122765|122565|36
1584363000000|2020-03-16 12:50:00|122781.9|122581.9|122791|122591|122805|122605|122778.2|122578.2|49
1584363300000|2020-03-16 12:55:00|122795.5|122595.5|122852.5|122652.5|122852.5|122652.5|122795.5|122595.5|14
1584363600000|2020-03-16 13:00:00|122851.5|122651.5|122910.5|122710.5|122913|122713|122850|122650|32
1584363900000|2020-03-16 13:05:00|122910|122710|122895.6|122695.6|122911.5|122711.5|122895.1|122695.1|23
1584364200000|2020-03-16 13:10:00|122896.1|122696.1|122933.4|122733.4|122933.4|122733.4|122896.1|122696.1|28
1584364500000|2020-03-16 13:15:00|122917.8|122717.8|122979.4|122779.4|122986.4|122786.4|122915.9|122715.9|39
1584364800000|2020-03-16 13:20:00|122979.3|122779.3|122981|122781|122984.5|122784.5|122945.5|122745.5|22
1584365100000|2020-03-16 13:25:00|122973.9|122773.9|122965.6|122765.6|122991|122791|122960.6|122760.6|16
1584365400000|2020-03-16 13:30:00|122965|122765|122980.4|122780.4|122980.4|122780.4|122965|122765|4
1584365700000|2020-03-16 13:35:00|122985|122785|122971.4|122771.4|122985.4|122785.4|122971.4|122771.4|4
1584366000000|2020-03-16 13:40:00|122969.4|122769.4|122986.3|122786.3|122986.3|122786.3|122960.1|122760.1|9
1584366300000|2020-03-16 13:45:00|122973.1|122773.1|122999.6|122799.6|123017|122817|122973.1|122773.1|16
1584366600000|2020-03-16 13:50:00|123002.6|122802.6|122915.5|122715.5|123002.6|122802.6|122899.8|122699.8|31
1584366900000|2020-03-16 13:55:00|122885.2|122685.2|122792.5|122592.5|122885.2|122685.2|122667.8|122467.8|48
1584367200000|2020-03-16 14:00:00|122794.5|122594.5|122864.9|122664.9|122882.9|122682.9|122791.5|122591.5|45
1584367500000|2020-03-16 14:05:00|122803.3|122603.3|122750|122550|122803.3|122603.3|122734.8|122534.8|7
1584367800000|2020-03-16 14:10:00|122755.4|122524.7|122773.1|122573.1|122774.1|122574.1|122727.4|122524.7|10
1584368100000|2020-03-16 14:15:00|122796.9|122596.9|122893.1|122693.1|122893.1|122693.1|122698.6|122498.6|43
1584368400000|2020-03-16 14:20:00|122866.1|122666.1|122848.7|122648.7|122869.1|122669.1|122802.7|122602.7|13
1584368700000|2020-03-16 14:25:00|122820.1|122620.1|122837|122637|122837|122637|122749.9|122549.9|36
1584369000000|2020-03-16 14:30:00|122822.8|122622.8|122821.3|122621.3|122823.5|122623.5|122821.3|122621.3|5
1584369300000|2020-03-16 14:35:00|122820.8|122620.8|122724.3|122524.3|122820.8|122620.8|122696.9|122496.9|32
1584369600000|2020-03-16 14:40:00|122722.3|122522.3|122648.2|122448.2|122731.5|122531.5|122648.2|122448.2|27
1584369900000|2020-03-16 14:45:00|122661.7|122461.7|122656.7|122456.7|122661.7|122461.7|122648.2|122448.2|9
1584370200000|2020-03-16 14:50:00|122671.5|122471.5|122638.9|122438.9|122671.5|122471.5|122604.5|122404.5|35
1584370500000|2020-03-16 14:55:00|122639.2|122439.2|122668.7|122468.7|122694.5|122494.5|122621.3|122421.3|27
1584370800000|2020-03-16 15:00:00|122668.2|122468.2|122610.8|122410.8|122688|122488|122596.8|122396.8|45
1584371100000|2020-03-16 15:05:00|122602.4|122402.4|122599.9|122399.9|122670.2|122470.2|122594.9|122394.9|23
1584371400000|2020-03-16 15:10:00|122622|122422|122574.9|122374.9|122623|122423|122528.7|122328.7|35
1584371700000|2020-03-16 15:15:00|122528.6|122328.6|122490.8|122290.8|122587.8|122387.8|122490.8|122290.8|54
1584372000000|2020-03-16 15:20:00|122538.1|122338.1|122509.2|122309.2|122538.1|122338.1|122485.6|122285.6|10
1584372300000|2020-03-16 15:25:00|122494.2|122294.2|122617|122417|122617|122417|122480.4|122280.4|26
1584372600000|2020-03-16 15:30:00|122617.5|122417.5|122600.4|122400.4|122617.5|122417.5|122463.7|122263.7|23
1584372900000|2020-03-16 15:35:00|122584|122384|122489.5|122289.5|122603.1|122403.1|122482|122282|15
1584373200000|2020-03-16 15:40:00|122482|122282|122489.1|122289.1|122507.7|122307.7|122482|122282|13
1584373500000|2020-03-16 15:45:00|122489.6|122289.6|122537.2|122337.2|122537.2|122337.2|122484.6|122284.6|13
1584373800000|2020-03-16 15:50:00|122535.7|122335.7|122579.5|122379.5|122579.5|122379.5|122535.7|122335.7|11
1584374100000|2020-03-16 15:55:00|122580|122380|122564.1|122364.1|122603|122403|122564.1|122364.1|11
1584374400000|2020-03-16 16:00:00|122564.7|122364.7|122535|122335|122564.7|122364.7|122519.3|122319.3|28
1584374700000|2020-03-16 16:05:00|122537.5|122337.5|122532.6|122332.6|122542.5|122342.5|122528.5|122328.5|13
1584375000000|2020-03-16 16:10:00|122538.5|122338.5|122555.2|122355.2|122555.2|122355.2|122538.5|122338.5|6
1584375300000|2020-03-16 16:15:00|122575.2|122375.2|122707|122507|122707|122507|122575.2|122375.2|13
1584375600000|2020-03-16 16:20:00|122733.6|122533.6|122714.8|122514.8|122744.7|122544.7|122714.8|122514.8|4
1584375900000|2020-03-16 16:25:00|122694.8|122494.8|122694.8|122494.8|122694.8|122494.8|122694.8|122494.8|1
1584376200000|2020-03-16 16:30:00|122704.2|122504.2|122709.3|122509.3|122726.7|122526.7|122704.2|122504.2|4
1584376500000|2020-03-16 16:35:00|122685.7|122485.7|122714.2|122514.2|122715.9|122515.9|122665.5|122465.5|9
1584377100000|2020-03-16 16:45:00|122743.4|122543.4|122787.2|122587.2|122851.9|122651.9|122721.8|122521.8|11
1584377400000|2020-03-16 16:50:00|122763.3|122563.3|122812.2|122612.2|122812.4|122612.4|122763.3|122563.3|4
1584377700000|2020-03-16 16:55:00|122838.7|122638.7|122854.2|122654.2|122959.7|122759.7|122838.7|122638.7|11
1584378000000|2020-03-16 17:00:00|122864.2|122664.2|122739.6|122539.6|122864.2|122664.2|122739.6|122539.6|5
1584378300000|2020-03-16 17:05:00|122785|122585|122768.2|122568.2|122808.2|122608.2|122739.5|122539.5|15
1584378600000|2020-03-16 17:10:00|122792.8|122592.8|122802|122602|122802|122602|122792.8|122592.8|13
1584379200000|2020-03-16 17:20:00|122801.5|122601.5|122838.8|122638.8|122838.8|122638.8|122801.5|122601.5|3
1584379500000|2020-03-16 17:25:00|122833.1|122633.1|122833.1|122633.1|122833.1|122633.1|122833.1|122633.1|1
1584379800000|2020-03-16 17:30:00|122877.7|122677.7|122946.5|122746.5|122946.5|122746.5|122877.7|122677.7|9
1584380100000|2020-03-16 17:35:00|122955|122755|123026.9|122826.9|123026.9|122826.9|122955|122755|8
1584380400000|2020-03-16 17:40:00|123040.2|122840.2|123040.2|122840.2|123040.2|122840.2|123040.2|122840.2|1
1584380700000|2020-03-16 17:45:00|123037.1|122837.1|123040.2|122840.2|123040.2|122840.2|123036.1|122836.1|7
1584381000000|2020-03-16 17:50:00|123044.4|122844.4|123034.4|122834.4|123044.4|122844.4|123034.4|122834.4|5
1584381300000|2020-03-16 17:55:00|123023.5|122823.5|123016|122816|123023.5|122823.5|123013.5|122813.5|3
1584381600000|2020-03-16 18:00:00|123046.2|122846.2|123041.7|122841.7|123047.2|122847.2|123041.7|122841.7|5
1584381900000|2020-03-16 18:05:00|123041.2|122841.2|123047.5|122847.5|123076.7|122876.7|123041.2|122841.2|12
1584382200000|2020-03-16 18:10:00|123047|122847|123024.1|122824.1|123047|122847|122998.1|122798.1|18
1584382500000|2020-03-16 18:15:00|123005.6|122805.6|123000.9|122800.9|123018.5|122818.5|123000.9|122800.9|6
1584382800000|2020-03-16 18:20:00|123002.4|122802.4|123029.7|122829.7|123029.7|122829.7|123000.9|122800.9|7
1584383100000|2020-03-16 18:25:00|123019.8|122819.8|123029.2|122829.2|123034.3|122834.3|123012.8|122812.8|9
1584383400000|2020-03-16 18:30:00|123020.5|122820.5|123005.7|122805.7|123040.7|122840.7|123005.7|122805.7|7
1584383700000|2020-03-16 18:35:00|122975.2|122775.2|122898.8|122698.8|122975.2|122775.2|122825.7|122625.7|22
1584384000000|2020-03-16 18:40:00|122910.4|122710.4|122924.4|122724.4|122924.4|122724.4|122910.4|122710.4|2
1584384300000|2020-03-16 18:45:00|122930.4|122730.4|122930.9|122730.9|122939.9|122739.9|122930.4|122730.4|3
1584384600000|2020-03-16 18:50:00|122910.6|122710.6|122910.6|122710.6|122910.6|122710.6|122910.6|122710.6|1
1584384900000|2020-03-16 18:55:00|122887.5|122687.5|122800.1|122600.1|122887.5|122687.5|122798.5|122598.5|12
1584385200000|2020-03-16 19:00:00|122804.6|122604.6|122804.7|122604.7|122844.9|122644.9|122804.6|122604.6|4
1584385500000|2020-03-16 19:05:00|122822.5|122622.5|122843.6|122643.6|122853.9|122653.9|122779|122579|8
1584385800000|2020-03-16 19:10:00|122853.5|122653.5|122853.5|122653.5|122853.5|122653.5|122853.5|122653.5|1
1584386400000|2020-03-16 19:20:00|122862.5|122662.5|122854.5|122654.5|122876.3|122676.3|122821.7|122621.7|6
1584387000000|2020-03-16 19:30:00|122863.2|122663.2|123025.6|122703.4|123029.2|122764.9|122863.2|122663.2|7
1584387300000|2020-03-16 19:35:00|122965|122765|122973.2|122773.2|122973.2|122773.2|122965|122765|3
1584388200000|2020-03-16 19:50:00|122981.5|122781.5|122992.1|122792.1|122992.1|122792.1|122981.5|122781.5|2
1584388500000|2020-03-16 19:55:00|123032.5|122832.5|122985|122785|123032.5|122832.5|122985|122785|2
1584410400000|2020-03-17 02:00:00|123392.3|123292.3|123484.3|123384.3|123492.8|123392.8|123382.8|123282.8|177
1584410700000|2020-03-17 02:05:00|123486.8|123386.8|123550.8|123450.8|123603|123503|123482.3|123382.3|187
1584411000000|2020-03-17 02:10:00|123550|123450|123511.2|123411.2|123557|123457|123492|123392|141
1584411300000|2020-03-17 02:15:00|123512.7|123412.7|123590.5|123490.5|123594.5|123494.5|123488|123388|156
1584411600000|2020-03-17 02:20:00|123590|123490|123626|123526|123626|123526|123538.7|123438.7|170
1584411900000|2020-03-17 02:25:00|123636.7|123536.7|123671|123571|123795.5|123695.5|123627.6|123527.6|209
1584412200000|2020-03-17 02:30:00|123670|123570|123690.9|123590.9|123698|123598|123642.1|123542.1|133
1584412500000|2020-03-17 02:35:00|123692.4|123592.4|123660|123560|123730.2|123630.2|123653.3|123553.3|94
1584412800000|2020-03-17 02:40:00|123656.5|123556.5|123672.5|123572.5|123690.5|123590.5|123629.2|123529.2|114
1584413100000|2020-03-17 02:45:00|123671|123571|123574|123474|123689.5|123589.5|123516.6|123416.6|138
1584413400000|2020-03-17 02:50:00|123571.7|123471.7|123707.4|123607.4|123712.4|123612.4|123568.5|123468.5|140
1584413700000|2020-03-17 02:55:00|123701|123601|123706.4|123606.4|123728.5|123628.5|123685.3|123585.3|167
1584414000000|2020-03-17 03:00:00|123702.1|123602.1|123643.1|123543.1|123710.7|123610.7|123643.1|123543.1|116
1584414300000|2020-03-17 03:05:00|123650.6|123550.6|123648.1|123548.1|123664.5|123564.5|123636.8|123536.8|76
1584414600000|2020-03-17 03:10:00|123647.2|123547.2|123691.2|123591.2|123712.5|123612.5|123622.4|123522.4|132
1584414900000|2020-03-17 03:15:00|123690.8|123590.8|123683|123583|123704|123604|123654.8|123554.8|135
1584415200000|2020-03-17 03:20:00|123682.5|123582.5|123726.1|123626.1|123732.6|123632.6|123674.5|123574.5|91
1584415500000|2020-03-17 03:25:00|123729.1|123629.1|123750.1|123650.1|123755|123655|123719.2|123619.2|70
1584415800000|2020-03-17 03:30:00|123750.6|123650.6|123721.2|123621.2|123755|123655|123674|123574|107
1584416100000|2020-03-17 03:35:00|123712.7|123612.7|123744.8|123644.8|123759.5|123659.5|123708.2|123608.2|71
1584416400000|2020-03-17 03:40:00|123746.6|123646.6|123724.2|123624.2|123751|123651|123724.2|123624.2|26
1584416700000|2020-03-17 03:45:00|123725.5|123625.5|123716|123616|123730.8|123630.8|123689.1|123589.1|32
1584417000000|2020-03-17 03:50:00|123716.5|123616.5|123829.3|123729.3|123829.3|123729.3|123716.5|123616.5|103
1584417300000|2020-03-17 03:55:00|123834.1|123734.1|123830.7|123730.7|123880|123780|123809.8|123709.8|122
1584417600000|2020-03-17 04:00:00|123820.9|123720.9|123754|123654|123887.7|123787.7|123752.4|123652.4|110
1584417900000|2020-03-17 04:05:00|123752.4|123652.4|123706.4|123606.4|123755.7|123655.7|123701.2|123601.2|70
1584418200000|2020-03-17 04:10:00|123703.9|123603.9|123704|123604|123706.4|123606.4|123667.6|123567.6|46
1584418500000|2020-03-17 04:15:00|123714.1|123614.1|123758.7|123658.7|123765.2|123665.2|123714.1|123614.1|53
1584418800000|2020-03-17 04:20:00|123754.1|123654.1|123817.5|123717.5|123828.6|123728.6|123754.1|123654.1|85
1584419100000|2020-03-17 04:25:00|123823.6|123723.6|123861.6|123761.6|123916|123816|123823|123723|103
1584419400000|2020-03-17 04:30:00|123871.4|123771.4|123902|123802|123902|123802|123838.5|123738.5|75
1584419700000|2020-03-17 04:35:00|123910.2|123810.2|123848.1|123748.1|123910.3|123810.3|123816.9|123716.9|81
1584420000000|2020-03-17 04:40:00|123844.8|123744.8|123851.2|123751.2|123851.2|123751.2|123827.4|123727.4|78
1584420300000|2020-03-17 04:45:00|123849.2|123749.2|123770.8|123670.8|123851.2|123751.2|123754.7|123654.7|99
1584420600000|2020-03-17 04:50:00|123775.5|123675.5|123756.8|123656.8|123786.3|123686.3|123745.8|123645.8|118
1584420900000|2020-03-17 04:55:00|123763.8|123663.8|123826.5|123726.5|123832|123732|123756.8|123656.8|83
1584421200000|2020-03-17 05:00:00|123833.3|123733.3|123920|123820|123923|123823|123833.3|123733.3|180
1584421500000|2020-03-17 05:05:00|123919|123819|123899.2|123799.2|123920|123820|123849|123749|130
1584421800000|2020-03-17 05:10:00|123899.1|123799.1|123988.9|123888.9|123992.2|123892.2|123883.9|123783.9|119
1584422100000|2020-03-17 05:15:00|123995.5|123895.5|123970.5|123870.5|123996.8|123896.8|123915.8|123815.8|120
1584422400000|2020-03-17 05:20:00|123970|123870|123941.9|123841.9|123983.9|123883.9|123910.6|123810.6|171
1584422700000|2020-03-17 05:25:00|123954.2|123854.2|123941.5|123841.5|123997.2|123897.2|123915.5|123815.5|138
1584423000000|2020-03-17 05:30:00|123942.5|123842.5|123964.8|123864.8|123992.5|123892.5|123942.2|123842.2|104
1584423300000|2020-03-17 05:35:00|123963.3|123863.3|123931|123831|123969.2|123869.2|123896.5|123796.5|108
1584423600000|2020-03-17 05:40:00|123932|123832|123914.6|123814.6|123945.6|123845.6|123901.7|123801.7|113
1584423900000|2020-03-17 05:45:00|123918.1|123818.1|123962.8|123862.8|123983.2|123883.2|123898.4|123798.4|91
1584424200000|2020-03-17 05:50:00|123972.5|123872.5|124129.5|124029.5|124129.5|124029.5|123972.5|123872.5|139
1584424500000|2020-03-17 05:55:00|124126|124026|124135.7|124035.7|124146.3|124046.3|124066.3|123966.3|238
1584424800000|2020-03-17 06:00:00|124138.3|124038.3|124135.8|124035.8|124153.1|124053.1|124127.5|124027.5|105
1584425100000|2020-03-17 06:05:00|124144.8|124044.8|124216.1|124116.1|124272.8|124172.8|124144.8|124044.8|214
1584425400000|2020-03-17 06:10:00|124217.6|124117.6|124172.8|124072.8|124312.5|124212.5|124146.1|124046.1|236
1584425700000|2020-03-17 06:15:00|124174.3|124074.3|124194.5|124094.5|124210.5|124110.5|124138.8|124038.8|107
1584426000000|2020-03-17 06:20:00|124190|124090|124108|124008|124190|124090|124084.1|123984.1|92
1584426300000|2020-03-17 06:25:00|124111.5|124011.5|124066|123966|124139.4|124039.4|124008.5|123908.5|191
1584426600000|2020-03-17 06:30:00|124065.1|123965.1|124092.1|123992.1|124133.5|124033.5|124025.8|123925.8|134
1584426900000|2020-03-17 06:35:00|124091.3|123991.3|124026.1|123926.1|124092.1|123992.1|124023.8|123923.8|28
1584427200000|2020-03-17 06:40:00|124027|123927|123952.7|123852.7|124112.1|124012.1|123945.1|123818.2|45
1584427500000|2020-03-17 06:45:00|123953.2|123853.2|123941.5|123841.5|124023|123897.3|123902.5|123797.5|42
1584427800000|2020-03-17 06:50:00|123938|123838|123821.3|123721.3|123938|123838|123821.3|123721.3|46
1584428100000|2020-03-17 06:55:00|123820.7|123720.7|123662.9|123562.9|123820.7|123720.7|123620.4|123520.4|97
1584428400000|2020-03-17 07:00:00|123658.1|123558.1|123666|123566|123706.9|123606.9|123610.5|123510.5|48
1584428700000|2020-03-17 07:05:00|123671.8|123571.8|123668.8|123568.8|123687.9|123587.9|123652.3|123552.3|35
1584429000000|2020-03-17 07:10:00|123674.3|123574.3|123682.8|123582.8|123707.8|123607.8|123668.8|123568.8|35
1584429300000|2020-03-17 07:15:00|123685.8|123585.8|123684.3|123584.3|123736|123636|123650.3|123550.3|72
1584429600000|2020-03-17 07:20:00|123685.8|123585.8|123675.8|123575.8|123686.3|123586.3|123655.3|123555.3|63
1584429900000|2020-03-17 07:25:00|123674.3|123574.3|123702.2|123602.2|123702.2|123602.2|123647.9|123547.9|26
1584430200000|2020-03-17 07:30:00|123701.5|123601.5|123757.7|123657.7|123779.1|123679.1|123701.5|123601.5|26
1584430500000|2020-03-17 07:35:00|123773.4|123673.4|123817|123717|123889.4|123753.8|123757.1|123657.1|14
1584430800000|2020-03-17 07:40:00|123820|123720|123935|123735|123961.7|123826.1|123815.2|123715.2|42
1584431100000|2020-03-17 07:45:00|123926.2|123726.2|124016.7|123816.7|124031.2|123862.8|123910.1|123717.6|30
1584431400000|2020-03-17 07:50:00|123965|123865|123874.5|123774.5|123985|123865|123874.5|123774.5|35
1584431700000|2020-03-17 07:55:00|123860.6|123760.6|123831.8|123731.8|123882.9|123760.6|123823.3|123675.5|22
1584432000000|2020-03-17 08:00:00|123833.1|123733.1|123824.9|123724.9|123854.8|123754.8|123798.1|123698.1|30
1584432300000|2020-03-17 08:05:00|123823.9|123723.9|123795.9|123695.9|123824.9|123724.9|123785.9|123685.9|17
1584432600000|2020-03-17 08:10:00|123790|123690|123680.1|123480.1|123790|123690|123659.5|123459.5|45
1584432900000|2020-03-17 08:15:00|123670.3|123470.3|123565.3|123365.3|123692.8|123517|123500.8|123365.3|56
1584433200000|2020-03-17 08:20:00|123561.5|123361.5|123552.7|123352.7|123567.7|123367.7|123450.9|123279.7|61
1584433500000|2020-03-17 08:25:00|123569.5|123369.5|123708|123508|123732.2|123532.2|123561|123361|44
1584433800000|2020-03-17 08:30:00|123713|123513|123702.3|123502.3|123773.4|123573.4|123690.6|123490.6|61
1584434100000|2020-03-17 08:35:00|123699.8|123499.8|123673.2|123473.2|123723.1|123523.1|123670.7|123470.7|52
1584434400000|2020-03-17 08:40:00|123671.9|123471.9|123525.7|123325.7|123671.9|123471.9|123522.6|123322.6|71
1584434700000|2020-03-17 08:45:00|123513.3|123313.3|123622.8|123422.8|123646.4|123446.4|123486.5|123286.5|94
1584435000000|2020-03-17 08:50:00|123638.2|123438.2|123613.4|123413.4|123638.2|123438.2|123599.7|123399.7|34
1584435300000|2020-03-17 08:55:00|123609|123409|123681.4|123481.4|123689.7|123489.7|123600|123400|40
1584435600000|2020-03-17 09:00:00|123681.2|123481.2|123839.7|123639.7|123839.7|123639.7|123680.2|123480.2|89
1584435900000|2020-03-17 09:05:00|123839.6|123639.6|123894.5|123694.5|123895.8|123695.8|123794|123627.6|37
1584436200000|2020-03-17 09:10:00|123903.3|123703.3|123906.7|123706.7|123964.7|123796.2|123893.5|123694.5|29
1584436500000|2020-03-17 09:15:00|123909.5|123709.5|123886.2|123686.2|123912.6|123712.6|123845.9|123645.9|9
1584436800000|2020-03-17 09:20:00|123907.5|123707.5|123925.5|123725.5|123946|123746|123907.5|123707.5|8
1584437100000|2020-03-17 09:25:00|123926.2|123726.2|123920.7|123820.7|124007.5|123820.7|123920.7|123726.2|15
1584437400000|2020-03-17 09:30:00|123917|123817|124061|123861|124062.2|123862.2|123917|123743.2|7
1584437700000|2020-03-17 09:35:00|124107.1|123907.1|124102.9|123902.9|124130.8|123930.8|124037.2|123837.2|11
1584438000000|2020-03-17 09:40:00|124089.5|123889.5|124176.8|123976.8|124176.8|123976.8|124057.3|123857.3|35
1584438300000|2020-03-17 09:45:00|124174.5|123974.5|124075|123875|124216.1|124016.1|124075|123875|26
1584438600000|2020-03-17 09:50:00|124066.4|123866.4|123977.6|123777.6|124066.4|123866.4|123977.6|123777.6|7
1584438900000|2020-03-17 09:55:00|123992.5|123792.5|124008.9|123808.9|124019.7|123819.7|123992.5|123792.5|4
1584439200000|2020-03-17 10:00:00|124017.8|123817.8|124089|123889|124090.7|123889|124017.8|123817.8|8
1584439500000|2020-03-17 10:05:00|124050.1|123950.1|124091|123891|124108.8|123950.1|124050.1|123891|4
1584439800000|2020-03-17 10:10:00|124076.1|123876.1|124065.4|123865.4|124115.3|123915.3|124062.9|123862.9|16
1584440100000|2020-03-17 10:15:00|124067.9|123867.9|124008.3|123808.3|124067.9|123867.9|124007.8|123807.8|40
1584440400000|2020-03-17 10:20:00|124008.5|123808.5|124011.5|123811.5|124029.9|123829.9|123996.4|123796.4|27
1584440700000|2020-03-17 10:25:00|123994.2|123794.2|123992.9|123792.9|123994.2|123817.8|123901.5|123729|16
1584441000000|2020-03-17 10:30:00|123977.8|123777.8|123963.3|123763.3|123977.8|123777.8|123963.3|123763.3|6
1584441300000|2020-03-17 10:35:00|123966.6|123766.6|124003.3|123803.3|124045.8|123893.3|123928.9|123764.1|22
1584441600000|2020-03-17 10:40:00|124004.1|123804.1|124027.3|123827.3|124050|123850|124004.1|123804.1|9
1584442200000|2020-03-17 10:50:00|124004.9|123804.9|123991.5|123791.5|124012.2|123812.2|123991.5|123791.5|4
1584442500000|2020-03-17 10:55:00|123998.9|123798.9|123998.9|123798.9|123998.9|123798.9|123998.9|123798.9|1
1584442800000|2020-03-17 11:00:00|123999.4|123799.4|123999.5|123799.5|123999.5|123799.5|123999.4|123799.4|2
1584443400000|2020-03-17 11:10:00|124023.9|123823.9|123997.5|123797.5|124023.9|123823.9|123991.6|123791.6|4
1584443700000|2020-03-17 11:15:00|124026.5|123826.5|124048|123848|124068.3|123922.4|124013.7|123826.5|14
1584444000000|2020-03-17 11:20:00|124051.7|123851.7|124021|123821|124051.7|123851.7|124016.1|123816.1|25
1584444300000|2020-03-17 11:25:00|124011.5|123811.5|123955.1|123755.1|124011.5|123811.5|123881.2|123681.2|33
1584444600000|2020-03-17 11:30:00|123929.1|123729.1|123929.9|123729.9|123929.9|123729.9|123905.2|123705.2|8
1584444900000|2020-03-17 11:35:00|123921|123721|123889.2|123689.2|123923.7|123723.7|123889.2|123689.2|18
1584445200000|2020-03-17 11:40:00|123898.9|123698.9|123933.8|123733.8|123961.2|123761.2|123898.9|123698.9|7
1584445500000|2020-03-17 11:45:00|123946.4|123746.4|123946.4|123746.4|123955.2|123782.7|123882.7|123712.7|10
1584445800000|2020-03-17 11:50:00|123952.7|123752.7|123961.6|123761.6|123961.6|123761.6|123952.7|123752.7|2
1584446100000|2020-03-17 11:55:00|123970.6|123770.6|123937.5|123737.5|123970.6|123770.6|123925|123725|9
1584446400000|2020-03-17 12:00:00|123940|123740|123947.6|123747.6|123947.6|123747.6|123926.9|123726.9|30
1584446700000|2020-03-17 12:05:00|123951.3|123751.3|123951.3|123751.3|123951.3|123751.3|123951.3|123751.3|1
1584447000000|2020-03-17 12:10:00|123958.8|123758.8|123949.5|123749.5|123958.8|123758.8|123930|123730|39
1584447300000|2020-03-17 12:15:00|123959.9|123759.9|124005|123805|124005|123805|123959.9|123759.9|7
1584447600000|2020-03-17 12:20:00|124018.8|123818.8|123977.4|123777.4|124034.5|123834.5|123977.4|123777.4|5
1584447900000|2020-03-17 12:25:00|124037.4|123837.4|124032.5|123781|124047.7|123847.7|124009.4|123781|7
1584448200000|2020-03-17 12:30:00|124005|123805|124010.9|123810.9|124095.5|123895.5|124005|123805|50
1584448500000|2020-03-17 12:35:00|124034.4|123834.4|124078|123878|124078|123878|124013.2|123813.2|8
1584448800000|2020-03-17 12:40:00|124075|123875|124090|123890|124090|123890|124065|123865|14
1584449100000|2020-03-17 12:45:00|124090.1|123890.1|124075|123875|124146.3|123946.3|124075|123875|25
1584449400000|2020-03-17 12:50:00|124080.2|123880.2|124075|123875|124080.2|123880.2|124061.5|123861.5|6
1584449700000|2020-03-17 12:55:00|124078.5|123878.5|124120|123920|124135.8|123935.8|124078.5|123878.5|12
1584450000000|2020-03-17 13:00:00|124084.5|123884.5|124096.8|123896.8|124096.8|123896.8|124084.5|123884.5|3
1584450300000|2020-03-17 13:05:00|124119.5|123919.5|124073.6|123873.6|124128.5|123928.5|124073.6|123873.6|7
1584450600000|2020-03-17 13:10:00|124026.3|123826.3|124073|123784.9|124075.3|123875.3|124005.5|123784.9|14
1584450900000|2020-03-17 13:15:00|124033|123817|124043.4|123843.4|124045|123845|124003|123803|12
1584451200000|2020-03-17 13:20:00|124023.2|123823.2|124037.4|123837.4|124037.4|123837.4|124023.2|123823.2|4
1584451500000|2020-03-17 13:25:00|124012.9|123812.9|123980.9|123780.9|124012.9|123812.9|123967.8|123767.8|7
1584451800000|2020-03-17 13:30:00|123977.4|123777.4|123922.3|123722.3|123977.4|123777.4|123922.3|123722.3|6
1584452100000|2020-03-17 13:35:00|123930.5|123730.5|123874.7|123674.7|123930.5|123730.5|123874.7|123674.7|22
1584452400000|2020-03-17 13:40:00|123921.2|123721.2|123917.8|123717.8|123941.4|123741.4|123900.9|123700.9|6
1584452700000|2020-03-17 13:45:00|123909.8|123709.8|123809.7|123609.7|123909.8|123709.8|123808.7|123608.7|17
1584453000000|2020-03-17 13:50:00|123782.6|123582.6|123974|123774|123974|123774|123782.6|123582.6|21
1584453300000|2020-03-17 13:55:00|123982.3|123782.3|123984.9|123784.9|124001.6|123801.6|123982.3|123782.3|5
1584453600000|2020-03-17 14:00:00|123936.5|123836.5|123899.4|123799.4|123936.5|123836.5|123896.2|123796.2|7
1584453900000|2020-03-17 14:05:00|123894.8|123794.8|123949.8|123749.8|123949.8|123794.8|123875.7|123675.7|6
1584454200000|2020-03-17 14:10:00|123935.3|123735.3|123851.9|123651.9|123952.1|123752.1|123846.4|123646.4|24
1584454500000|2020-03-17 14:15:00|123854.4|123654.4|123817.6|123617.6|123854.4|123654.4|123797.5|123597.5|8
1584454800000|2020-03-17 14:20:00|123804.9|123604.9|123851.9|123651.9|123851.9|123651.9|123799|123599|25
1584455100000|2020-03-17 14:25:00|123838.5|123638.5|123846.8|123646.8|123846.8|123646.8|123828.3|123628.3|4
1584455400000|2020-03-17 14:30:00|123844.3|123644.3|123820.6|123620.6|123844.3|123644.3|123819.6|123619.6|23
1584455700000|2020-03-17 14:35:00|123830.5|123630.5|123901.1|123701.1|123911.1|123711.1|123830.5|123630.5|14
1584456000000|2020-03-17 14:40:00|123895.1|123695.1|123878.1|123678.1|123895.1|123695.1|123875.6|123675.6|12
1584456300000|2020-03-17 14:45:00|123875.6|123675.6|123852.3|123652.3|123875.6|123675.6|123805.9|123605.9|25
1584456600000|2020-03-17 14:50:00|123884.1|123684.1|124004|123804|124015.4|123815.4|123884.1|123684.1|59
1584456900000|2020-03-17 14:55:00|124007.7|123807.7|123940.6|123740.6|124018.8|123818.8|123940.6|123740.6|12
1584457200000|2020-03-17 15:00:00|123944|123744|123959|123759|123974.1|123774.1|123944|123744|19
1584457500000|2020-03-17 15:05:00|123958.7|123758.7|123920.4|123720.4|123959|123759|123920.4|123720.4|11
1584457800000|2020-03-17 15:10:00|123945|123745|123824.5|123624.5|123945|123745|123799.9|123613.8|51
1584458100000|2020-03-17 15:15:00|123814.2|123614.2|123771.8|123571.8|123814.2|123614.2|123745.2|123545.2|10
1584458400000|2020-03-17 15:20:00|123759.5|123559.5|123852.7|123652.7|123852.7|123652.7|123759.5|123559.5|11
1584458700000|2020-03-17 15:25:00|123787|123587|123821.5|123621.5|123851.5|123651.5|123787|123587|7
1584459300000|2020-03-17 15:35:00|123809.1|123609.1|123840|123640|123840|123640|123809.1|123609.1|6
1584459600000|2020-03-17 15:40:00|123853.2|123653.2|123858.2|123658.2|123858.2|123658.2|123843.2|123643.2|6
1584460200000|2020-03-17 15:50:00|123860.1|123660.1|123870.8|123670.8|123875.4|123675.4|123860.1|123660.1|4
1584460500000|2020-03-17 15:55:00|123868.3|123668.3|123889.2|123689.2|123934|123734|123841.1|123641.1|45
1584460800000|2020-03-17 16:00:00|123888.1|123688.1|123873.9|123673.9|123892.4|123692.4|123854|123654|20
1584461100000|2020-03-17 16:05:00|123869.9|123669.9|123737.6|123537.6|123869.9|123669.9|123735.9|123535.9|28
1584461400000|2020-03-17 16:10:00|123732.6|123532.6|123697.6|123497.6|123757.8|123578.2|123654.6|123454.6|26
1584461700000|2020-03-17 16:15:00|123718.7|123518.7|123785.8|123585.8|123800.8|123600.8|123697.6|123497.6|21
1584462000000|2020-03-17 16:20:00|123821.6|123621.6|123843.6|123643.6|123856.1|123656.1|123811.7|123611.7|8
1584462600000|2020-03-17 16:30:00|123845|123645|123885.7|123685.7|123897.2|123697.2|123787.3|123587.3|24
1584462900000|2020-03-17 16:35:00|123902.4|123702.4|123816|123616|123914.5|123714.5|123816|123616|16
1584463200000|2020-03-17 16:40:00|123823.9|123623.9|123872.2|123672.2|123872.2|123672.2|123801.5|123601.5|11
1584463500000|2020-03-17 16:45:00|123864.5|123664.5|123824.4|123624.4|123864.5|123664.5|123816.4|123616.4|8
1584463800000|2020-03-17 16:50:00|123832.5|123632.5|123865.4|123665.4|123868|123668|123832.5|123632.5|10
1584464100000|2020-03-17 16:55:00|123852.3|123652.3|123931.6|123731.6|123949.3|123749.3|123852.3|123652.3|16
1584464400000|2020-03-17 17:00:00|123925.9|123725.9|123897|123697|123947.2|123747.2|123897|123697|6
1584464700000|2020-03-17 17:05:00|123907.8|123707.8|123877.6|123677.6|123907.8|123707.8|123877.6|123677.6|4
1584465300000|2020-03-17 17:15:00|123852.6|123652.6|123884.5|123684.5|123887.8|123687.8|123852.6|123652.6|4
1584465600000|2020-03-17 17:20:00|123854.2|123654.2|123955.6|123755.6|123955.6|123755.6|123850.9|123650.9|10
1584465900000|2020-03-17 17:25:00|123960.6|123760.6|123955.9|123755.9|123960.6|123760.6|123955.1|123755.1|5
1584466200000|2020-03-17 17:30:00|123941.4|123741.4|123941.4|123741.4|123941.4|123741.4|123941.4|123741.4|1
1584466500000|2020-03-17 17:35:00|123931.4|123731.4|123916.1|123716.1|123931.4|123731.4|123916.1|123716.1|3
1584466800000|2020-03-17 17:40:00|123909.7|123709.7|123909.7|123709.7|123909.7|123709.7|123909.7|123709.7|1
1584467700000|2020-03-17 17:55:00|123854.5|123654.5|123854.4|123654.4|123854.5|123654.5|123854.4|123654.4|2
1584468000000|2020-03-17 18:00:00|123839.7|123639.7|123834.7|123634.7|123866.7|123666.7|123793.3|123593.3|25
1584468300000|2020-03-17 18:05:00|123822.7|123622.7|123822.7|123622.7|123822.7|123622.7|123822.7|123622.7|1
1584468600000|2020-03-17 18:10:00|123813.7|123613.7|123817.7|123617.7|123817.7|123617.7|123813.7|123613.7|2
1584468900000|2020-03-17 18:15:00|123797|123597|123706.4|123506.4|123797|123597|123690.2|123490.2|7
1584469200000|2020-03-17 18:20:00|123708.9|123508.9|123680.3|123480.3|123720.1|123520.1|123675|123475|19
1584469500000|2020-03-17 18:25:00|123703.6|123503.6|123612.4|123412.4|123739.7|123539.7|123612.4|123412.4|18
1584469800000|2020-03-17 18:30:00|123613.6|123413.6|123609.1|123409.1|123635.5|123435.5|123609.1|123409.1|12
1584470100000|2020-03-17 18:35:00|123598|123398|123560|123360|123599.7|123399.7|123560|123360|7
1584470400000|2020-03-17 18:40:00|123565|123365|123593.9|123393.9|123598.9|123398.9|123556.1|123356.1|31
1584470700000|2020-03-17 18:45:00|123586.7|123386.7|123693|123493|123693|123493|123577.2|123377.2|19
1584471300000|2020-03-17 18:55:00|123691.3|123491.3|123691.3|123491.3|123691.3|123491.3|123691.3|123491.3|1
1584471600000|2020-03-17 19:00:00|123695.3|123495.3|123666.5|123466.5|123705.9|123505.9|123658.5|123458.5|15
1584471900000|2020-03-17 19:05:00|123679|123479|123693.7|123493.7|123732.3|123532.3|123663.6|123463.6|13
1584472200000|2020-03-17 19:10:00|123813.9|123613.9|123713.7|123513.7|123817.9|123617.9|123713.7|123513.7|10
1584472500000|2020-03-17 19:15:00|123712.4|123512.4|123697.3|123497.3|123712.4|123512.4|123697.3|123497.3|3
1584472800000|2020-03-17 19:20:00|123668.4|123468.4|123730.1|123530.1|123735.6|123535.6|123668.4|123468.4|6
1584473100000|2020-03-17 19:25:00|123805.6|123605.6|123759.4|123559.4|123805.6|123605.6|123756.4|123556.4|9
1584473400000|2020-03-17 19:30:00|123737|123537|123807.8|123607.8|123807.8|123607.8|123721.3|123521.3|10
1584473700000|2020-03-17 19:35:00|123783.8|123583.8|123751|123551|123783.8|123583.8|123725.6|123525.6|8
1584474000000|2020-03-17 19:40:00|123780|123580|123780.1|123580.1|123780.1|123580.1|123780|123580|2
1584474300000|2020-03-17 19:45:00|123782.3|123582.3|123782.8|123582.8|123791.5|123591.5|123782.3|123582.3|3
1584474600000|2020-03-17 19:50:00|123798.3|123598.3|123786.1|123586.1|123808.7|123608.7|123786.1|123586.1|5
1584474900000|2020-03-17 19:55:00|123783.6|123583.6|123789.4|123589.4|123799.8|123599.8|123734.3|123534.3|11
1584496800000|2020-03-18 02:00:00|123362.4|123262.4|123400.9|123300.9|123437.5|123337.5|123308.6|123208.6|227
1584497100000|2020-03-18 02:05:00|123400.4|123300.4|123491.5|123391.5|123494.9|123394.9|123399.9|123299.9|201
1584497400000|2020-03-18 02:10:00|123493.8|123393.8|123534.3|123434.3|123569|123469|123493.8|123393.8|204
1584497700000|2020-03-18 02:15:00|123535.3|123435.3|123617.3|123517.3|123648.9|123548.9|123534.3|123434.3|205
1584498000000|2020-03-18 02:20:00|123616.8|123516.8|123611|123511|123619.5|123519.5|123555.5|123455.5|177
1584498300000|2020-03-18 02:25:00|123608.5|123508.5|123616.3|123516.3|123678.3|123578.3|123596.3|123496.3|185
1584498600000|2020-03-18 02:30:00|123614.8|123514.8|123461.7|123361.7|123617.5|123517.5|123396|123296|224
1584498900000|2020-03-18 02:35:00|123461.8|123361.8|123457.5|123357.5|123510.3|123410.3|123446.5|123346.5|176
1584499200000|2020-03-18 02:40:00|123458.5|123358.5|123325|123225|123463|123363|123297.5|123197.5|251
1584499500000|2020-03-18 02:45:00|123324.5|123224.5|123421.2|123321.2|123442.6|123342.6|123323.5|123223.5|208
1584499800000|2020-03-18 02:50:00|123421.7|123321.7|123387.8|123287.8|123469.8|123369.8|123333.7|123233.7|234
1584500100000|2020-03-18 02:55:00|123387.3|123287.3|123401|123301|123430|123330|123379|123279|215
1584500400000|2020-03-18 03:00:00|123404|123304|123369|123269|123412|123312|123343.5|123243.5|215
1584500700000|2020-03-18 03:05:00|123364|123264|123381.8|123281.8|123402.5|123302.5|123358.5|123258.5|133
1584501000000|2020-03-18 03:10:00|123380|123280|123387.3|123287.3|123417.5|123317.5|123348.5|123248.5|118
1584501300000|2020-03-18 03:15:00|123386.8|123286.8|123434|123334|123464|123364|123385.5|123285.5|149
1584501600000|2020-03-18 03:20:00|123433.5|123333.5|123410|123310|123433.5|123333.5|123399.5|123299.5|135
1584501900000|2020-03-18 03:25:00|123409|123309|123323|123223|123413|123313|123283.5|123183.5|154
1584502200000|2020-03-18 03:30:00|123322.5|123222.5|123357.5|123257.5|123374.4|123274.4|123318.5|123218.5|115
1584502500000|2020-03-18 03:35:00|123357|123257|123245|123145|123368.2|123268.2|123238.9|123138.9|137
1584502800000|2020-03-18 03:40:00|123243.5|123143.5|123282.5|123182.5|123303.5|123203.5|123232|123132|144
1584503100000|2020-03-18 03:45:00|123286.3|123186.3|123352.5|123252.5|123357.1|123257.1|123273|123173|63
1584503400000|2020-03-18 03:50:00|123353|123253|123338.5|123238.5|123373|123273|123323.1|123223.1|166
1584503700000|2020-03-18 03:55:00|123339.5|123239.5|123431.9|123331.9|123431.9|123331.9|123339.5|123239.5|134
1584504000000|2020-03-18 04:00:00|123430|123330|123406.5|123306.5|123489.2|123389.2|123404.1|123304.1|144
1584504300000|2020-03-18 04:05:00|123407|123307|123240.2|123140.2|123407|123307|123240.2|123140.2|126
1584504600000|2020-03-18 04:10:00|123235.6|123135.6|123297.5|123197.5|123302.5|123202.5|123202|123102|212
1584504900000|2020-03-18 04:15:00|123302.5|123202.5|123384|123284|123388.7|123288.7|123289|123189|153
1584505200000|2020-03-18 04:20:00|123385.4|123285.4|123376.1|123276.1|123433.1|123333.1|123365.8|123265.8|125
1584505500000|2020-03-18 04:25:00|123381.5|123281.5|123399|123299|123432.8|123332.8|123369.2|123269.2|96
1584505800000|2020-03-18 04:30:00|123398.5|123298.5|123323.5|123223.5|123398.5|123298.5|123302|123202|95
1584506100000|2020-03-18 04:35:00|123320.5|123220.5|123333.8|123233.8|123349.8|123249.8|123302|123202|75
1584506400000|2020-03-18 04:40:00|123337|123237|123381.8|123281.8|123385.8|123285.8|123328.3|123228.3|83
1584506700000|2020-03-18 04:45:00|123382.1|123282.1|123339.5|123239.5|123406.3|123306.3|123339.5|123239.5|112
1584507000000|2020-03-18 04:50:00|123339|123239|123332.5|123232.5|123339|123239|123252.5|123152.5|153
1584507300000|2020-03-18 04:55:00|123336.5|123236.5|123292.1|123192.1|123374.3|123274.3|123292.1|123192.1|129
1584507600000|2020-03-18 05:00:00|123297.1|123197.1|123307.1|123207.1|123322.7|123222.7|123297.1|123197.1|80
1584507900000|2020-03-18 05:05:00|123306.8|123206.8|123282.3|123182.3|123326.8|123226.8|123268.3|123168.3|187
1584508200000|2020-03-18 05:10:00|123281.3|123181.3|123340|123240|123340.5|123240.5|123258.8|123158.8|119
1584508500000|2020-03-18 05:15:00|123340.5|123240.5|123544.2|123444.2|123544.2|123444.2|123340|123240|197
1584508800000|2020-03-18 05:20:00|123546.7|123446.7|123784.4|123684.4|123803|123703|123543.5|123443.5|360
1584509100000|2020-03-18 05:25:00|123781.4|123681.4|123754.9|123654.9|123841.5|123741.5|123736|123636|255
1584509400000|2020-03-18 05:30:00|123762.5|123662.5|123738.1|123638.1|123819.6|123719.6|123698.8|123598.8|209
1584509700000|2020-03-18 05:35:00|123735|123635|123829.7|123729.7|123846.2|123746.2|123720.8|123620.8|196
1584510000000|2020-03-18 05:40:00|123833.8|123733.8|123828.5|123728.5|123851|123751|123811.5|123711.5|109
1584510300000|2020-03-18 05:45:00|123831.7|123731.7|123791.5|123691.5|123844.4|123744.4|123776.2|123676.2|143
1584510600000|2020-03-18 05:50:00|123791|123691|123857|123757|123857|123757|123765.2|123665.2|185
1584510900000|2020-03-18 05:55:00|123853.5|123753.5|123917.6|123817.6|123924.3|123824.3|123847|123747|171
1584511200000|2020-03-18 06:00:00|123917.8|123817.8|123885|123785|123927.6|123827.6|123852.1|123752.1|313
1584511500000|2020-03-18 06:05:00|123887.5|123787.5|123973.1|123873.1|123985.3|123885.3|123871|123771|207
1584511800000|2020-03-18 06:10:00|123975.1|123875.1|124107.2|124007.2|124131.3|124031.3|123974.6|123874.6|207
1584512100000|2020-03-18 06:15:00|124106.8|124006.8|124282|124182|124282|124182|124106.8|124006.8|257
1584512400000|2020-03-18 06:20:00|124284|124184|124389.5|124289.5|124517.9|124417.9|124268|124168|292
1584512700000|2020-03-18 06:25:00|124389.7|124289.7|124429.1|124329.1|124489.5|124389.5|124334|124234|255
1584513000000|2020-03-18 06:30:00|124434.1|124334.1|124434.4|124334.4|124479.8|124379.8|124356.8|124256.8|134
1584513300000|2020-03-18 06:35:00|124430.7|124330.7|124369.8|124269.8|124431.7|124331.7|124359.8|124202.6|17
1584513600000|2020-03-18 06:40:00|124370|124270|124402.8|124302.8|124465|124365|124369.8|124269.8|32
1584513900000|2020-03-18 06:45:00|124403.5|124303.5|124454.5|124354.5|124493.2|124393.2|124371.5|124271.5|74
1584514200000|2020-03-18 06:50:00|124454|124354|124651.3|124551.3|124674.5|124574.5|124439|124313.6|63
1584514500000|2020-03-18 06:55:00|124666|124566|124648|124548|124725.3|124625.3|124580.4|124480.4|85
1584514800000|2020-03-18 07:00:00|124646.5|124546.5|124771.5|124671.5|124779.5|124679.5|124643.4|124543.4|56
1584515100000|2020-03-18 07:05:00|124772|124672|124803|124703|124859.6|124736.9|124732.2|124620|68
1584515400000|2020-03-18 07:10:00|124799.2|124699.2|124755.1|124555.1|124817.5|124714.8|124666.2|124514.9|75
1584515700000|2020-03-18 07:15:00|124761.9|124561.9|124765.4|124665.4|124844.8|124676.7|124703.1|124561.1|49
1584516000000|2020-03-18 07:20:00|124765.9|124665.9|124787.9|124587.9|124828.4|124680.1|124691.6|124549.2|46
1584516300000|2020-03-18 07:25:00|124787.4|124587.4|124809.4|124709.4|124827.6|124709.5|124741.7|124587.4|43
1584516600000|2020-03-18 07:30:00|124807.9|124707.9|124786.6|124586.6|124857.4|124718.7|124763.8|124585.3|43
1584516900000|2020-03-18 07:35:00|124794.1|124594.1|124883.9|124683.9|124910.6|124769.4|124794|124594.1|40
1584517200000|2020-03-18 07:40:00|124884.3|124684.3|124875.8|124775.8|124940|124825.9|124867|124682.3|22
1584517500000|2020-03-18 07:45:00|124896.3|124696.3|124965.1|124865.1|125025|124889.1|124814.4|124614.4|42
1584517800000|2020-03-18 07:50:00|124966.4|124866.4|124961.8|124861.8|125066|124916.9|124947.3|124814.7|50
1584518100000|2020-03-18 07:55:00|125023.8|124823.8|124910.6|124810.6|125035|124881.7|124899.8|124799.8|39
1584518400000|2020-03-18 08:00:00|124899.8|124799.8|125037.7|124837.7|125062.6|124904.9|124899.8|124799.8|31
1584518700000|2020-03-18 08:05:00|125029.9|124829.9|125201.2|125001.2|125201.2|125001.2|124973.1|124829.9|38
1584519000000|2020-03-18 08:10:00|125203.3|125003.3|125245.7|125045.7|125277.3|125077.3|125179.8|124979.8|29
1584519300000|2020-03-18 08:15:00|125238.1|125038.1|125367.5|125267.5|125429|125267.5|125238.1|125038.1|52
1584519600000|2020-03-18 08:20:00|125362.5|125262.5|125395.9|125195.9|125496.3|125322.6|125362.5|125190.9|70
1584519900000|2020-03-18 08:25:00|125392.1|125192.1|125541.3|125341.3|125860.7|125380|125366|125181.3|76
1584520200000|2020-03-18 08:30:00|125548.8|125348.8|125478.5|125278.5|125573|125403.1|125473.8|125273.8|35
1584520500000|2020-03-18 08:35:00|125478.8|125278.8|125474|125274|125482.7|125282.7|125431.9|125231.9|45
1584520800000|2020-03-18 08:40:00|125469.9|125269.9|125395|125195|125470|125270|125395|125195|53
1584521100000|2020-03-18 08:45:00|125396.2|125196.2|125452.8|125252.8|125453.8|125253.8|125366.4|125166.4|41
1584521400000|2020-03-18 08:50:00|125472.4|125272.4|125512.2|125312.2|125515.5|125348.7|125448.7|125272.4|17
1584521700000|2020-03-18 08:55:00|125512.1|125312.1|125638|125438|125638|125438|125503|125303|76
1584522000000|2020-03-18 09:00:00|125581.7|125481.7|125578.4|125378.4|125627.6|125481.7|125572.5|125372.5|8
1584522300000|2020-03-18 09:05:00|125595.6|125395.6|125614.5|125414.5|125628.3|125428.3|125595.6|125395.6|12
1584522600000|2020-03-18 09:10:00|125598.7|125398.7|125867.8|125667.8|125903|125703|125598.7|125398.7|47
1584522900000|2020-03-18 09:15:00|125893|125693|125870|125670|125938.8|125793.7|125801.2|125601.2|51
1584523200000|2020-03-18 09:20:00|125881.5|125681.5|125908.6|125708.6|125942.8|125742.8|125871.1|125671.1|63
1584523500000|2020-03-18 09:25:00|125917.6|125717.6|126003.8|125803.8|126027.5|125827.5|125917.6|125717.6|24
1584523800000|2020-03-18 09:30:00|125990.2|125790.2|125977.7|125777.7|125990.2|125790.2|125891|125691|25
1584524100000|2020-03-18 09:35:00|125980.2|125780.2|125898.8|125698.8|125980.2|125780.2|125898.8|125698.8|23
1584524400000|2020-03-18 09:40:00|125879.4|125679.4|125784.7|125584.7|125879.4|125679.4|125778.4|125578.4|64
1584524700000|2020-03-18 09:45:00|125789.8|125589.8|125786.9|125586.9|125892.1|125692.1|125778.1|125578.1|41
1584525000000|2020-03-18 09:50:00|125787.2|125587.2|125713.9|125513.9|125800.2|125600.2|125665.7|125465.7|70
1584525300000|2020-03-18 09:55:00|125708.4|125508.4|125638.9|125438.9|125762.4|125562.4|125615.8|125415.8|45
1584525600000|2020-03-18 10:00:00|125648.9|125448.9|125671.7|125471.7|125678.2|125478.2|125638.6|125438.6|13
1584525900000|2020-03-18 10:05:00|125717.4|125517.4|125712.2|125512.2|125731.9|125531.9|125691.7|125491.7|12
1584526200000|2020-03-18 10:10:00|125712.9|125512.9|125704|125504|125712.9|125512.9|125704|125504|3
1584526500000|2020-03-18 10:15:00|125713.2|125513.2|125881.6|125681.6|125932.4|125732.4|125700.9|125500.9|36
1584526800000|2020-03-18 10:20:00|125896.9|125696.9|125917|125717|125917|125717|125856.8|125656.8|5
1584527100000|2020-03-18 10:25:00|125932.9|125732.9|125973.9|125773.9|125979.1|125779.1|125932.9|125732.9|12
1584527400000|2020-03-18 10:30:00|125993.7|125793.7|125919.7|125719.7|125993.7|125793.7|125915.8|125715.8|24
1584527700000|2020-03-18 10:35:00|125920.2|125720.2|125923.1|125723.1|125932.6|125732.6|125910.8|125710.8|100
1584528000000|2020-03-18 10:40:00|125928.9|125728.9|125925.1|125725.1|125928.9|125728.9|125922.9|125722.9|3
1584528300000|2020-03-18 10:45:00|125931.4|125731.4|125931.4|125731.4|125932.6|125732.6|125923.9|125723.9|32
1584528600000|2020-03-18 10:50:00|125929.5|125729.5|125893.4|125693.4|125932.6|125732.6|125893.4|125693.4|35
1584528900000|2020-03-18 10:55:00|125888.2|125688.2|125946.7|125746.7|125952.5|125752.5|125888.2|125688.2|29
1584529200000|2020-03-18 11:00:00|125891.7|125691.7|125881.7|125681.7|125891.7|125691.7|125881.7|125681.7|3
1584529500000|2020-03-18 11:05:00|125897.8|125697.8|125888.5|125688.5|125897.8|125741.7|125834.2|125658.7|25
1584529800000|2020-03-18 11:10:00|125879.4|125679.4|125945.6|125845.6|125963|125845.6|125854.6|125679.4|13
1584530100000|2020-03-18 11:15:00|125940.2|125840.2|125980.4|125780.4|125986.2|125846.2|125940.2|125780.4|4
1584530400000|2020-03-18 11:20:00|125923.8|125723.8|125794.2|125594.2|125923.8|125723.8|125764.2|125594.2|38
1584530700000|2020-03-18 11:25:00|125811.7|125611.7|125828.6|125628.6|125828.6|125628.6|125804.4|125604.4|3
1584531000000|2020-03-18 11:30:00|125811.5|125611.5|125811.5|125611.5|125811.5|125611.5|125811.5|125611.5|1
1584531300000|2020-03-18 11:35:00|125788.5|125588.5|125821.5|125621.5|125842.8|125642.8|125788.5|125588.5|4
1584531600000|2020-03-18 11:40:00|125843.5|125643.5|125847.3|125647.3|125847.3|125647.3|125843.5|125643.5|2
1584531900000|2020-03-18 11:45:00|125854.4|125654.4|125889.3|125689.3|126018|125739.8|125854.4|125654.4|21
1584532500000|2020-03-18 11:55:00|125849.3|125649.3|125849.3|125649.3|125849.3|125649.3|125849.3|125649.3|1
1584532800000|2020-03-18 12:00:00|125845|125645|125889.3|125689.3|125889.3|125689.3|125845|125645|2
1584533100000|2020-03-18 12:05:00|125891.1|125691.1|125874.9|125674.9|125891.1|125691.1|125874.9|125674.9|2
1584533700000|2020-03-18 12:15:00|125876.2|125676.2|125866.3|125666.3|125876.2|125676.2|125866.3|125666.3|2
1584534000000|2020-03-18 12:20:00|125891.3|125691.3|125891.5|125691.5|125911.6|125711.6|125885|125685|37
1584534300000|2020-03-18 12:25:00|125893.6|125693.6|125962.8|125691.1|125962.8|125733.2|125893.6|125691.1|10
1584534600000|2020-03-18 12:30:00|125941.7|125731.1|125925.7|125725.7|125941.7|125738.2|125925.7|125725.7|35
1584534900000|2020-03-18 12:35:00|125924.7|125724.7|125935.7|125735.7|125935.7|125735.7|125924.7|125724.7|3
1584535200000|2020-03-18 12:40:00|125935.6|125735.6|125970.7|125770.7|126002.7|125824.2|125906.9|125726.3|27
1584535500000|2020-03-18 12:45:00|125990.4|125790.4|125955.8|125755.8|125990.4|125818|125910.5|125749.6|8
1584535800000|2020-03-18 12:50:00|125946.4|125746.4|125925.1|125725.1|125946.4|125746.4|125925.1|125725.1|3
1584536100000|2020-03-18 12:55:00|125924.8|125724.8|125936.4|125736.4|125971.4|125771.4|125924.8|125724.8|6
1584536400000|2020-03-18 13:00:00|125920.6|125720.6|125947|125747|126037|125837|125920.6|125720.6|19
1584536700000|2020-03-18 13:05:00|125930.5|125730.5|125879.5|125679.5|125930.5|125730.5|125879.5|125679.5|2
1584537000000|2020-03-18 13:10:00|125889|125689|125946.4|125746.4|126010.5|125810.5|125889|125689|14
1584537300000|2020-03-18 13:15:00|125936.4|125736.4|125945.6|125745.6|125945.6|125745.6|125936.4|125736.4|2
1584537600000|2020-03-18 13:20:00|125968.4|125768.4|125952|125752|125968.4|125768.4|125952|125752|3
1584537900000|2020-03-18 13:25:00|125947.2|125747.2|125941.5|125741.5|125947.2|125747.2|125933.8|125733.8|3
1584538200000|2020-03-18 13:30:00|125950.7|125750.7|125924.6|125724.6|125951.5|125751.5|125924.6|125724.6|15
1584538500000|2020-03-18 13:35:00|125939.6|125739.6|125908.4|125708.4|125943.9|125743.9|125862.7|125662.7|14
1584538800000|2020-03-18 13:40:00|125934.5|125734.5|125906.3|125706.3|125954.3|125754.3|125869.5|125669.5|15
1584539100000|2020-03-18 13:45:00|125894|125694|125922.7|125722.7|125967.3|125767.3|125873.7|125673.7|17
1584539400000|2020-03-18 13:50:00|125916.1|125716.1|125795.5|125595.5|125916.1|125716.1|125795.5|125595.5|10
1584539700000|2020-03-18 13:55:00|125796.8|125596.8|125691.7|125491.7|125796.8|125596.8|125661.8|125461.8|22
1584540000000|2020-03-18 14:00:00|125694.6|125494.6|125597|125397|125725.4|125525.4|125597|125397|15
1584540300000|2020-03-18 14:05:00|125621.9|125421.9|125529.6|125329.6|125621.9|125421.9|125474.8|125274.8|13
1584540600000|2020-03-18 14:10:00|125547.7|125347.7|125651.6|125451.6|125651.6|125451.6|125547.7|125347.7|13
1584540900000|2020-03-18 14:15:00|125677.4|125477.4|125691.5|125491.5|125741.5|125541.5|125625.2|125425.2|22
1584541200000|2020-03-18 14:20:00|125697.1|125497.1|125678.8|125478.8|125714.7|125514.7|125651.6|125451.6|17
1584541500000|2020-03-18 14:25:00|125665|125465|125625.5|125425.5|125665|125465|125622.3|125422.3|5
1584541800000|2020-03-18 14:30:00|125602|125402|125751.2|125551.2|125751.2|125571.7|125602|125402|11
1584542100000|2020-03-18 14:35:00|125768.2|125568.2|125812.4|125612.4|125830.1|125630.1|125755.9|125555.9|28
1584542400000|2020-03-18 14:40:00|125792|125592|125719.3|125519.3|125792|125592|125719.3|125519.3|5
1584542700000|2020-03-18 14:45:00|125724|125524|125724|125524|125724|125524|125724|125524|1
1584543000000|2020-03-18 14:50:00|125748.5|125548.5|125941.9|125741.9|125941.9|125741.9|125748.5|125548.5|25
1584543300000|2020-03-18 14:55:00|125929.2|125729.2|126007.2|125807.2|126007.2|125807.2|125929.2|125729.2|4
1584543600000|2020-03-18 15:00:00|125957.9|125757.9|125985.5|125785.5|125994.5|125794.5|125929.7|125729.7|29
1584543900000|2020-03-18 15:05:00|125997|125797|125896.6|125696.6|126024.5|125824.5|125883.1|125683.1|36
1584544200000|2020-03-18 15:10:00|125894|125694|125864|125664|125894|125694|125864|125664|3
1584544500000|2020-03-18 15:15:00|125847.4|125647.4|125847.4|125647.4|125851.1|125651.1|125847.4|125647.4|3
1584545100000|2020-03-18 15:25:00|125843.7|125643.7|125858.8|125658.8|125858.8|125658.8|125792.1|125592.1|8
1584545700000|2020-03-18 15:35:00|125845.1|125645.1|125824.6|125624.6|125854.1|125654.1|125815.1|125615.1|7
1584546000000|2020-03-18 15:40:00|125838.3|125638.3|125872.1|125672.1|125872.1|125672.1|125838.3|125638.3|5
1584546300000|2020-03-18 15:45:00|125881.1|125681.1|125909.1|125709.1|125923.6|125723.6|125881.1|125681.1|7
1584546600000|2020-03-18 15:50:00|125900.1|125700.1|125946.9|125746.9|125946.9|125746.9|125840.8|125640.8|12
1584546900000|2020-03-18 15:55:00|125968.7|125768.7|125963.6|125763.6|125977.2|125777.2|125938.6|125738.6|10
1584547200000|2020-03-18 16:00:00|125964.8|125764.8|125968.2|125768.2|125972.3|125772.3|125949.7|125749.7|5
1584547500000|2020-03-18 16:05:00|125987.6|125787.6|126023.1|125823.1|126023.1|125823.1|125987.6|125787.6|14
1584547800000|2020-03-18 16:10:00|126017.5|125817.5|126017.5|125817.5|126017.5|125817.5|126017.5|125817.5|1
1584548100000|2020-03-18 16:15:00|126027.2|125827.2|126286.4|126086.4|126286.4|126086.4|126027.2|125827.2|10
1584548400000|2020-03-18 16:20:00|126276.4|126076.4|126289.7|126089.7|126289.7|126089.7|126237.4|126037.4|15
1584548700000|2020-03-18 16:25:00|126262.7|126062.7|126170.9|125970.9|126271.5|126071.5|126170.9|125970.9|6
1584549000000|2020-03-18 16:30:00|126125.9|125925.9|126229|126029|126233.3|126033.3|126083.7|125883.7|13
1584549300000|2020-03-18 16:35:00|126219|126019|126256.7|126056.7|126277.4|126077.4|126214|126014|9
1584549600000|2020-03-18 16:40:00|126244.1|126044.1|126242.3|126042.3|126262.6|126062.6|126242.3|126042.3|4
1584549900000|2020-03-18 16:45:00|126260.4|126060.4|126276.9|126076.9|126287.7|126087.7|126229.3|126029.3|11
1584550200000|2020-03-18 16:50:00|126251.5|126051.5|126250.3|126050.3|126290.9|126090.9|126250.3|126050.3|8
1584550500000|2020-03-18 16:55:00|126261.3|126061.3|126359.5|126159.5|126369|126169|126261.3|126061.3|9
1584550800000|2020-03-18 17:00:00|126355.8|126155.8|126337.4|126137.4|126372.1|126172.1|126328.2|126128.2|19
1584551100000|2020-03-18 17:05:00|126330.3|126130.3|126405.4|126205.4|126414|126214|126330.3|126130.3|64
1584551400000|2020-03-18 17:10:00|126410.4|126210.4|126506.6|126306.6|126538.4|126338.4|126406.5|126206.5|61
1584551700000|2020-03-18 17:15:00|126509.4|126309.4|126591.9|126391.9|126591.9|126391.9|126509.4|126309.4|15
1584552000000|2020-03-18 17:20:00|126579.9|126379.9|126567.2|126367.2|126592.1|126392.1|126563.8|126363.8|12
1584552300000|2020-03-18 17:25:00|126564.2|126364.2|126656.4|126456.4|126684.7|126484.7|126542.3|126342.3|24
1584552600000|2020-03-18 17:30:00|126662.6|126462.6|126652.6|126452.6|126662.6|126462.6|126615.6|126415.6|16
1584552900000|2020-03-18 17:35:00|126662.4|126462.4|126707.6|126507.6|126741.9|126541.9|126662.4|126462.4|22
1584553200000|2020-03-18 17:40:00|126728.9|126528.9|126711|126511|126728.9|126528.9|126711|126511|3
1584553500000|2020-03-18 17:45:00|126715.9|126515.9|126699.4|126499.4|126715.9|126515.9|126699.4|126499.4|3
1584553800000|2020-03-18 17:50:00|126676.1|126476.1|126628.6|126428.6|126676.1|126476.1|126604.2|126404.2|6
1584554100000|2020-03-18 17:55:00|126612.3|126412.3|126606.4|126406.4|126614.7|126414.7|126601|126401|6
1584554400000|2020-03-18 18:00:00|126618.4|126418.4|126626.6|126426.6|126663.9|126463.9|126618.4|126418.4|8
1584554700000|2020-03-18 18:05:00|126644.6|126444.6|126644.6|126444.6|126644.6|126444.6|126644.6|126444.6|1
1584555000000|2020-03-18 18:10:00|126652.5|126452.5|126654.7|126454.7|126654.7|126454.7|126644.6|126444.6|3
1584555600000|2020-03-18 18:20:00|126630.7|126430.7|126628|126428|126630.7|126430.7|126628|126428|2
1584555900000|2020-03-18 18:25:00|126666.9|126466.9|126685.2|126485.2|126704.3|126504.3|126657.3|126457.3|22
1584556200000|2020-03-18 18:30:00|126687.7|126487.7|126685.2|126485.2|126697.2|126497.2|126685.2|126485.2|8
1584556500000|2020-03-18 18:35:00|126675|126475|126675|126475|126675|126475|126675|126475|1
1584556800000|2020-03-18 18:40:00|126664.1|126464.1|126655.1|126455.1|126664.1|126464.1|126655.1|126455.1|2
1584557400000|2020-03-18 18:50:00|126598.8|126398.8|126521.7|126321.7|126598.8|126398.8|126521.7|126321.7|6
1584557700000|2020-03-18 18:55:00|126413.5|126213.5|126516.1|126316.1|126516.1|126316.1|126404.2|126204.2|7
1584558000000|2020-03-18 19:00:00|126510.9|126310.9|126509.1|126309.1|126510.9|126310.9|126490|126290|3
1584558300000|2020-03-18 19:05:00|126524.2|126324.2|126489.4|126289.4|126524.2|126324.2|126471.4|126271.4|9
1584558600000|2020-03-18 19:10:00|126499.9|126299.9|126476.7|126276.7|126499.9|126299.9|126476.7|126276.7|3
1584558900000|2020-03-18 19:15:00|126456|126256|126455.1|126255.1|126471.3|126271.3|126406.6|126206.6|8
1584559200000|2020-03-18 19:20:00|126439.1|126239.1|126414.8|126214.8|126449.8|126249.8|126414.8|126214.8|4
1584559500000|2020-03-18 19:25:00|126429.6|126229.6|126527.9|126327.9|126527.9|126327.9|126405.9|126205.9|11
1584560400000|2020-03-18 19:40:00|126514|126314|126534.7|126334.7|126534.7|126334.7|126514|126314|2
1584560700000|2020-03-18 19:45:00|126558.4|126358.4|126534.8|126334.8|126558.4|126358.4|126534.8|126334.8|5
1584561300000|2020-03-18 19:55:00|126466.7|126266.7|126304.6|126104.6|126466.7|126266.7|126201.5|126001.5|32
1584583200000|2020-03-19 02:00:00|128413|127847|128200|127619.6|128768|128248|128100|127561.9|96
1584583500000|2020-03-19 02:05:00|128300.6|127758.1|128343.2|128143.2|128492|128246|127968|127436.9|581
1584583800000|2020-03-19 02:10:00|128340.1|128140.1|128301.8|128101.8|128474.9|128274.9|128300|128100|417
1584584100000|2020-03-19 02:15:00|128298.8|128098.8|127973.9|127773.9|128551|128351|127960|127760|460
1584584400000|2020-03-19 02:20:00|127976.9|127776.9|127811.6|127611.6|128018|127810.7|127533.5|127333.5|431
1584584700000|2020-03-19 02:25:00|127799|127599|127753.3|127553.3|127799|127599|127597|127397|364
1584585000000|2020-03-19 02:30:00|127752|127552|128157|127957|128176.8|127976.8|127730.3|127530.3|380
1584585300000|2020-03-19 02:35:00|128134.5|127934.5|127997.4|127797.4|128168.5|127968.5|127883.4|127683.4|274
1584585600000|2020-03-19 02:40:00|127998.4|127798.4|127980.5|127780.5|128073.2|127873.2|127961.5|127761.5|298
1584585900000|2020-03-19 02:45:00|127979.5|127779.5|128130.9|127930.9|128137.4|127950.9|127890|127742.5|289
1584586200000|2020-03-19 02:50:00|128130.4|127930.4|128099.3|127999.3|128241|128056.5|128065.4|127913.9|251
1584586500000|2020-03-19 02:55:00|128129.2|127929.2|128357.7|128157.7|128359.2|128159.2|128076.4|127920|179
1584586800000|2020-03-19 03:00:00|128359.2|128159.2|128711|128511|128711|128511|128319.8|128152.9|242
1584587100000|2020-03-19 03:05:00|128715|128515|128486.2|128286.2|128835.4|128682.4|128470.5|128270.5|307
1584587400000|2020-03-19 03:10:00|128479.2|128279.2|128395.5|128195.5|128495.7|128362.2|128347|128147|197
1584587700000|2020-03-19 03:15:00|128396|128196|128430.3|128230.3|128434.8|128321.1|128334.6|128163.5|151
1584588000000|2020-03-19 03:20:00|128429.5|128229.5|128297|128097|128474.6|128324.6|128270.5|128070.5|228
1584588300000|2020-03-19 03:25:00|128287.5|128087.5|128205|128005|128300|128150.2|128159|127997.5|183
1584588600000|2020-03-19 03:30:00|128204.5|128004.5|128126.8|127926.8|128214|128015|128040.5|127871.3|243
1584588900000|2020-03-19 03:35:00|128128|127928|128040|127840|128138|127979.5|128013|127813|303
1584589200000|2020-03-19 03:40:00|128039.5|127839.5|127950.7|127632|128048.5|127848.5|127829.5|127537|430
1584589500000|2020-03-19 03:45:00|127870|127626|127891|127669.7|127950.7|127669.7|127637|127392|441
1584589800000|2020-03-19 03:50:00|127830.4|127630.4|128165|127965|128165.5|127965.5|127830.4|127630.4|314
1584590100000|2020-03-19 03:55:00|128173.5|127973.5|128374.7|128174.7|128453|128253|128028.8|127899.8|364
1584590400000|2020-03-19 04:00:00|128374.2|128174.2|128132|127932|128403.7|128213.7|128051.9|127851.9|296
1584590700000|2020-03-19 04:05:00|128130|127930|128054|127854|128151.6|127957.9|127967.4|127816.9|238
1584591000000|2020-03-19 04:10:00|128052.5|127852.5|128233.5|128033.5|128233.5|128033.5|128049.5|127849.5|303
1584591300000|2020-03-19 04:15:00|128232.5|128032.5|128336.8|128136.8|128350.8|128160.3|128123.8|127965.7|236
1584591600000|2020-03-19 04:20:00|128333.5|128133.5|128370.9|128170.9|128388.4|128234.5|128254.8|128082.2|220
1584591900000|2020-03-19 04:25:00|128365.9|128165.9|128343.5|128143.5|128415.3|128215.3|128295.5|128095.5|216
1584592200000|2020-03-19 04:30:00|128329.5|128129.5|128280.7|128080.7|128366.5|128166.5|128268|128068|197
1584592500000|2020-03-19 04:35:00|128279.2|128079.2|128259.7|128059.7|128317.2|128155.2|128123.7|127923.7|326
1584592800000|2020-03-19 04:40:00|128246.7|128046.7|128342.3|128142.3|128389.8|128189.8|128235.5|128035.5|200
1584593100000|2020-03-19 04:45:00|128342.8|128142.8|128385.9|128185.9|128385.9|128192.8|128274|128107|173
1584593400000|2020-03-19 04:50:00|128380.3|128180.3|128412.3|128212.3|128434.3|128234.3|128373.5|128173.5|148
1584593700000|2020-03-19 04:55:00|128416.8|128216.8|128561|128361|128587.3|128435.3|128395.5|128195.5|284
1584594000000|2020-03-19 05:00:00|128563.5|128363.5|128667.2|128467.2|128674.7|128478.3|128519.2|128319.2|393
1584594300000|2020-03-19 05:05:00|128663.7|128463.7|128710|128510|128749.1|128564.6|128556.8|128417.3|282
1584594600000|2020-03-19 05:10:00|128712|128512|128866.8|128666.8|128866.9|128694|128663.1|128498.1|282
1584594900000|2020-03-19 05:15:00|128788|128688|128792|128592|128881.9|128727|128710.8|128544.5|256
1584595200000|2020-03-19 05:20:00|128791.5|128591.5|128632.8|128532.8|128809.9|128648.5|128632.8|128494.7|183
1584595500000|2020-03-19 05:25:00|128624|128524|128704.1|128504.1|128792|128592|128606|128446|313
1584595800000|2020-03-19 05:30:00|128705.1|128505.1|128736.7|128636.7|128848.8|128685.1|128697.1|128497.1|295
1584596100000|2020-03-19 05:35:00|128728.3|128628.3|128803.5|128603.5|128819.3|128683|128720|128571.9|226
1584596400000|2020-03-19 05:40:00|128803|128603|128484.4|128384.4|128803|128645|128446.8|128268.6|344
1584596700000|2020-03-19 05:45:00|128485.4|128385.4|128674.5|128474.5|128725.5|128525.5|128483.9|128383.9|362
1584597000000|2020-03-19 05:50:00|128676|128476|128617.5|128517.5|128715.7|128559|128601.9|128449.3|244
1584597300000|2020-03-19 05:55:00|128619.5|128519.5|128771.5|128571.5|128773|128573|128606.8|128506.8|188
1584597600000|2020-03-19 06:00:00|128729|128529|128652.5|128452.5|128793.5|128650.5|128643.5|128443.5|382
1584597900000|2020-03-19 06:05:00|128649.5|128449.5|128363|128163|128707|128507|128352.5|128152.5|435
1584598200000|2020-03-19 06:10:00|128361.5|128161.5|128416.5|128316.5|128506.1|128382|128338|128138|243
1584598500000|2020-03-19 06:15:00|128439.4|128339.4|128216.5|128116.5|128472.1|128339.4|128192.8|128024.5|279
1584598800000|2020-03-19 06:20:00|128216|128116|128194.1|128094.1|128323|128133.6|128150.1|127990.1|197
1584599100000|2020-03-19 06:25:00|128192.6|128092.6|128320.2|128120.2|128425.8|128225.8|128167.5|127967.5|351
1584599400000|2020-03-19 06:30:00|128333.7|128133.7|128400.3|128200.3|128485.4|128285.4|128248.5|128079|101
1584599700000|2020-03-19 06:35:00|128394.2|128194.2|128190.3|127963|128433.2|128233.2|128190.3|127957|53
1584600000000|2020-03-19 06:40:00|128129.5|127929.5|127910.3|127707.5|128131|127931|127910.3|127707.5|21
1584600300000|2020-03-19 06:45:00|127896.4|127696.4|127522|127322|127896.4|127696.4|127413.3|127206|94
1584600600000|2020-03-19 06:50:00|127524.5|127324.5|127342|127142|127540.8|127343.9|127160.2|126951|82
1584600900000|2020-03-19 06:55:00|127341.8|127141.8|127407.3|127207.3|127423.3|127291.5|127336.6|127136.6|43
1584601200000|2020-03-19 07:00:00|127414.8|127214.8|127709.5|127509.5|127709.5|127509.5|127372.5|127184|72
1584601500000|2020-03-19 07:05:00|127710|127510|127901|127693.4|127925|127725|127677.5|127449.7|35
1584601800000|2020-03-19 07:10:00|127899|127704.2|127692.3|127492.3|127904.2|127704.2|127687.3|127487.3|70
1584602100000|2020-03-19 07:15:00|127692.8|127492.8|127602.6|127402.6|127763.9|127563.9|127558.8|127388.3|63
1584602400000|2020-03-19 07:20:00|127601.5|127401.5|127525.8|127325.8|127612|127412|127454.2|127254.2|50
1584602700000|2020-03-19 07:25:00|127506.5|127306.5|127435|127235|127506.5|127313.5|127369.6|127169.6|37
1584603000000|2020-03-19 07:30:00|127465.2|127265.2|127475|127275|127502.5|127275|127419.4|127192.5|24
1584603300000|2020-03-19 07:35:00|127465|127265|127465|127260|127490|127265|127456|127245|25
1584603600000|2020-03-19 07:40:00|127490|127285|127430|127230|127533.5|127333.5|127422.5|127222.5|43
1584603900000|2020-03-19 07:45:00|127425|127225|127332.5|127132.5|127457.5|127257.5|127332.5|127132.5|26
1584604200000|2020-03-19 07:50:00|127315|127115|127283.8|127083.8|127340|127117.5|127282.5|126990|78
1584604500000|2020-03-19 07:55:00|127295|127090|127275|127075|127351|127151|127258.8|127058.8|24
1584604800000|2020-03-19 08:00:00|127277.5|127072.5|127202.3|127002.3|127277.5|127075|127202.3|127002.3|24
1584605100000|2020-03-19 08:05:00|127220|127015|127287.5|127054.9|127287.5|127072.5|127215|127010|6
1584605400000|2020-03-19 08:10:00|127292.4|127072.5|127488.4|127288.4|127524.7|127324.7|127287.5|127072.5|35
1584605700000|2020-03-19 08:15:00|127465.5|127265.5|127394.4|127194.4|127465.5|127265.5|127394.4|127194.4|5
1584606000000|2020-03-19 08:20:00|127380.4|127180.4|127380.4|127180.4|127380.4|127180.4|127380.4|127180.4|1
1584606300000|2020-03-19 08:25:00|127349.5|127149.5|127381.4|127181.4|127381.4|127181.4|127349.5|127149.5|4
1584606600000|2020-03-19 08:30:00|127400.3|127200.3|127601.7|127401.7|127626.8|127426.8|127356.7|127156.7|24
1584606900000|2020-03-19 08:35:00|127616.1|127416.1|127511.6|127311.6|127616.1|127416.1|127511.6|127311.6|8
1584607500000|2020-03-19 08:45:00|127530.1|127330.1|127755|127332.6|127755|127379|127494.6|127294.6|8
1584607800000|2020-03-19 08:50:00|127494.1|127294.1|127752.1|127539.8|127752.1|127539.8|127464.6|127264.6|7
1584608100000|2020-03-19 08:55:00|127783.2|127583.2|127853.2|127609.9|127853.4|127609.9|127720.6|127520.6|14
1584608400000|2020-03-19 09:00:00|127825.3|127594|127932|127639.8|127960.4|127709.7|127725|127471|40
1584608700000|2020-03-19 09:05:00|127931|127639.9|127492|127292|127936|127670|127489|127289|74
1584609000000|2020-03-19 09:10:00|127493|127293|127385.3|127114|127540.2|127314|127260.3|127035|86
1584609300000|2020-03-19 09:15:00|127360.2|127115|127320.1|127120.1|127360.2|127144.6|127230.5|127030.5|83
1584609600000|2020-03-19 09:20:00|127319.6|127119.6|127360.2|127132|127450.3|127207|127296.6|127096.6|43
1584609900000|2020-03-19 09:25:00|127442|127134|127420.1|127218|127442|127228|127360.2|127114|29
1584610200000|2020-03-19 09:30:00|127420.6|127219|127429.1|127229.1|127467.5|127267.5|127406.1|127183|90
1584610500000|2020-03-19 09:35:00|127422.6|127222.6|127623|127401|127627|127401|127401.5|127201.5|33
1584610800000|2020-03-19 09:40:00|127634.5|127434.5|127627.5|127427.5|127637|127436|127627.5|127427.5|13
1584611100000|2020-03-19 09:45:00|127627|127427|127625.5|127425.5|127637|127432|127625.5|127425.5|29
1584611400000|2020-03-19 09:50:00|127627.5|127427.5|127546|127346|127628.5|127428.5|127546|127346|36
1584611700000|2020-03-19 09:55:00|127547|127347|127366|127139|127547|127347|127340.1|127102|37
1584612000000|2020-03-19 10:00:00|127392.3|127170.6|127392.3|127170.6|127392.3|127170.6|127392.3|127170.6|1
1584612300000|2020-03-19 10:05:00|127423.7|127209.8|127467|127261.3|127467|127261.3|127349.7|127135.7|26
1584612600000|2020-03-19 10:10:00|127449|127241.7|127455.8|127242.1|127455.8|127242.1|127436.6|127236.6|9
1584612900000|2020-03-19 10:15:00|127457.1|127257.1|127665|127399.9|127665|127399.9|127456.6|127256.6|9
1584613200000|2020-03-19 10:20:00|127680|127362.5|127665|127399.9|127680|127399.9|127562.5|127362.5|38
1584613500000|2020-03-19 10:25:00|127717|127385.5|127574.5|127374.5|127717|127385.5|127559|127359|6
1584613800000|2020-03-19 10:30:00|127576.4|127376.4|127704|127439.8|127704|127439.8|127576.4|127376.4|33
1584614100000|2020-03-19 10:35:00|127706|127474.8|127687.9|127487.9|127713|127487.9|127678|127474.8|13
1584614400000|2020-03-19 10:40:00|127697.2|127497.2|127697.2|127497.2|127697.2|127497.2|127697.2|127497.2|1
1584614700000|2020-03-19 10:45:00|127691.4|127491.4|127776.1|127576.1|127776.6|127576.6|127691.4|127491.4|6
1584615000000|2020-03-19 10:50:00|127775.1|127575.1|127700|127500|127775.1|127575.1|127700|127500|14
1584615300000|2020-03-19 10:55:00|127727.1|127509.8|127844.7|127644.7|127844.7|127644.7|127727.1|127509.8|5
1584615600000|2020-03-19 11:00:00|127877.8|127649.8|128090.5|127890.5|128098.5|127898.5|127877.8|127649.8|56
1584615900000|2020-03-19 11:05:00|128090|127890|128058|127858|128130|127930|128017.4|127817.4|79
1584616200000|2020-03-19 11:10:00|128057.5|127857.5|128016|127816|128064|127865.5|127965.5|127785.5|56
1584616500000|2020-03-19 11:15:00|128015.5|127815.5|128039|127839|128039|127839|127977.5|127777.5|51
1584616800000|2020-03-19 11:20:00|128048.5|127848.5|128068.5|127868.5|128084.5|127884.5|128035.4|127835.4|43
1584617100000|2020-03-19 11:25:00|128054.9|127854.9|128111|127911|128132.5|127932.5|128014.6|127814.6|33
1584617400000|2020-03-19 11:30:00|128116.6|127916.6|128111|127911|128144|127916.6|128087.5|127887.5|10
1584617700000|2020-03-19 11:35:00|128110.5|127910.5|128110.6|127910.6|128184.8|127984.8|128096.6|127896.6|10
1584618000000|2020-03-19 11:40:00|128123.7|127923.7|128123.7|127923.7|128123.7|127923.7|128123.7|127923.7|1
1584618300000|2020-03-19 11:45:00|128167|127952|128154.7|127954.7|128198|127998|128154.7|127952|51
1584618600000|2020-03-19 11:50:00|128187.6|127987.6|128149|127949|128187.9|127987.9|128149|127949|9
1584618900000|2020-03-19 11:55:00|128148.5|127948.5|128029|127739|128163|127948.5|128028.1|127739|52
1584619200000|2020-03-19 12:00:00|128023.3|127738|127889.5|127597|128023.3|127774|127810.8|127592|58
1584619500000|2020-03-19 12:05:00|127865|127596|127865|127589.7|127865|127654|127865|127589.7|14
1584619800000|2020-03-19 12:10:00|127876.3|127564.6|127864|127564.6|127876.3|127564.6|127864|127564.6|2
1584620100000|2020-03-19 12:15:00|127887.4|127614.7|127923.7|127723.7|127923.7|127723.7|127831.3|127539.7|10
1584620400000|2020-03-19 12:20:00|127926|127726|127907.9|127707.9|127928|127728|127823.9|127623.9|24
1584620700000|2020-03-19 12:25:00|127902.9|127702.9|128030|127694.9|128031|127819.5|127902.9|127694.9|32
1584621000000|2020-03-19 12:30:00|128028|127814|127990|127790|128028|127814|127984|127780.5|17
1584621300000|2020-03-19 12:35:00|127918|127639.6|127804.9|127604.9|127961.8|127761.8|127804.9|127604.9|42
1584621600000|2020-03-19 12:40:00|127794|127594|127592.9|127320|127814.5|127614.5|127592.9|127320|56
1584621900000|2020-03-19 12:45:00||127322.4||127288.7||127337.4||127284.9|49
1584622200000|2020-03-19 12:50:00|127419.7|127288.8|127442.4|127152.1|127560.5|127299.9|127395.3|127152.1|76
1584622500000|2020-03-19 12:55:00|127347.6|127147.6|127148|126948|127347.6|127147.6|127080|126880|20
1584622800000|2020-03-19 13:00:00|127171.7|126971.7|126625.7|126425.7|127171.7|126971.7|126560.3|126099|74
1584623100000|2020-03-19 13:05:00|126651.2|126449.7|126602|126402|127011|126739.5|126509.8|126309.8|37
1584623400000|2020-03-19 13:10:00|126560.2|126356.1|125914|125375|126560.2|126356.1|125914|125357|57
1584623700000|2020-03-19 13:15:00|125991|125376|125891|125062.2|126360.9|125943.9|125580.4|124830|36
1584624000000|2020-03-19 13:20:00|126144|125282|125585.8|124982|126144|125518.7|125499.1|124895.2|36
1584624300000|2020-03-19 13:25:00|125466.1|124862.3|125300.7|124699.9|125652.1|125049.3|125126.4|124524.9|68
1584624600000|2020-03-19 13:30:00|125350.5|124749.9|125576.5|125376.5|125649.2|125376.5|125069|124684.6|69
1584624900000|2020-03-19 13:35:00|125589|125389|125734.4|125534.4|126050.6|125688.2|125564.5|125138|44
1584625200000|2020-03-19 13:40:00|125779|125579|125801.5|125601.5|125919|125713.6|125697|125497|46
1584625500000|2020-03-19 13:45:00|125881.5|125681.5|125814.5|125614.5|125943.3|125699|125765|125565|45
1584625800000|2020-03-19 13:50:00|125809.5|125609.5|125719|125519|125848.4|125648.4|125719|125519|27
1584626100000|2020-03-19 13:55:00|125724.4|125524.4|125484.5|125284.5|125724.4|125524.4|125460.3|125125|17
1584626400000|2020-03-19 14:00:00|125460.3|125208.6|125462.7|125239.8|125462.7|125239.8|125460.2|125198.6|7
1584626700000|2020-03-19 14:05:00|125382.3|125182.3|125227.3|124989.9|125460.5|125182.3|125169.3|124969.3|7
1584627000000|2020-03-19 14:10:00|125180.2|124980.2|124814.5|124554.9|125328.7|125089.9|124805.4|124539.9|33
1584627300000|2020-03-19 14:15:00|124752.7|124552.7|125119|124919|125460.5|125039.8|124752.7|124552.7|61
1584627600000|2020-03-19 14:20:00|125117.3|124917.3|125128.2|124928.2|125264|124959.7|125060|124860|28
1584627900000|2020-03-19 14:25:00|125044.5|124844.5|125059.5|124859.5|125114.6|124914.6|124925|124725|34
1584628200000|2020-03-19 14:30:00|125094.8|124864.9|125304|125034.8|125313.2|125034.8|125059.5|124859.5|23
1584628500000|2020-03-19 14:35:00|125308|125089.8|125374|125109.8|125385.5|125109.8|125261.7|125061.7|26
1584628800000|2020-03-19 14:40:00|125281.9|125081.9|125465.6|125229.3|125465.6|125229.3|125281.9|125081.9|12
1584629100000|2020-03-19 14:45:00|125504.2|125304.2|125389|125189|125666.3|125430|125387.5|125187.5|18
1584629400000|2020-03-19 14:50:00|125409|125209|125570.6|125370.6|125570.6|125370.6|125409|125209|6
1584629700000|2020-03-19 14:55:00|125558.8|125358.8|125301.8|125101.8|125570.6|125370.6|125272.5|125072.5|22
1584630000000|2020-03-19 15:00:00|125285|125085|125298.8|125098.8|125356.9|125156.9|125283.7|125083.7|5
1584630300000|2020-03-19 15:05:00|125283.6|125083.6|125404.8|125204.8|125441.5|125241.5|125283.6|125083.6|20
1584630600000|2020-03-19 15:10:00|125440.7|125240.7|125496.9|125296.9|125530|125330|125419.6|125219.6|15
1584630900000|2020-03-19 15:15:00|125465.2|125265.2|125379|125179|125485.8|125285.8|125379|125179|11
1584631500000|2020-03-19 15:25:00|125372.4|125172.4|125273|125073|125372.4|125172.4|125250|125050|8
1584631800000|2020-03-19 15:30:00|125231|125031|125171|124971|125231|125031|125171|124971|10
1584632100000|2020-03-19 15:35:00|125145.8|124945.8|125200.4|124893.6|125200.5|124994.9|125139|124803.6|14
1584632400000|2020-03-19 15:40:00||124923.6||124923.6||124923.6||124923.6|1
1584632700000|2020-03-19 15:45:00|125237.1|124883.6|125200.4|124893.6|125237.1|124907|125149|124813.6|8
1584633000000|2020-03-19 15:50:00|125129|124793.6|125039|124777.9|125147.1|124893.6|125039|124703.6|10
1584633300000|2020-03-19 15:55:00|125052.1|124757.8|125297.1|125003.6|125297.1|125003.6|125052.1|124757.8|19
1584633600000|2020-03-19 16:00:00|125309.1|125043.6|125134.1|124825.8|125334.1|125063.6|125089|124825.8|36
1584633900000|2020-03-19 16:05:00|125134|124893.6|125054|124755.8|125134.1|124893.6|124989|124720.8|29
1584634200000|2020-03-19 16:10:00|125064.1|124823.6|125294.1|124993.6|125294.1|125043.6|125029|124780.8|18
1584634500000|2020-03-19 16:15:00|125299|124985.8|125345.5|125063.6|125354.1|125073.6|125289|124985.8|20
1584634800000|2020-03-19 16:20:00|125289|125043.6|125280.3|125080.3|125345.5|125080.3|125280.3|124990.8|9
1584635100000|2020-03-19 16:25:00|125304.8|125104.8|125380.4|125180.4|125409.2|125209.2|125304.8|125104.8|8
1584635400000|2020-03-19 16:30:00|125393.6|125193.6|125392.4|125192.4|125424.7|125224.7|125364.3|125164.3|23
1584635700000|2020-03-19 16:35:00|125417.3|125217.3|125417.3|125217.3|125417.3|125217.3|125417.3|125217.3|1
1584636000000|2020-03-19 16:40:00|125459.5|125259.5|125423.7|125223.7|125459.5|125259.5|125423.7|125223.7|3
1584636300000|2020-03-19 16:45:00|125402|125202|125402|125202|125402|125202|125402|125202|1
1584636600000|2020-03-19 16:50:00|125434.4|125234.4|125489.3|125289.3|125489.6|125289.6|125434.4|125234.4|14
1584636900000|2020-03-19 16:55:00|125437.6|125237.6|125441.5|125241.5|125454.2|125254.2|125437.6|125237.6|9
1584637200000|2020-03-19 17:00:00|125493.9|125246.5|125550|125350|125624.8|125367.6|125419.6|125185.9|13
1584637500000|2020-03-19 17:05:00|125534|125182|125572.3|125372.3|125592.2|125392.2|125529.6|125172.5|12
1584637800000|2020-03-19 17:10:00|125561.4|125361.4|125559|125359|125572.3|125372.3|125549.7|125349.7|6
1584638100000|2020-03-19 17:15:00|125549.3|125349.3|125637|125329|125661.6|125370.1|125549.3|125324.3|8
1584638400000|2020-03-19 17:20:00|125651.6|125362.2|125589.5|125389.5|125651.6|125425.5|125589.5|125362.2|5
1584638700000|2020-03-19 17:25:00|125608|125408|125631.1|125431.1|125683.7|125483.7|125582.5|125382.5|31
1584639000000|2020-03-19 17:30:00|125595.8|125395.8|125588|125388|125595.8|125395.8|125562.4|125362.4|6
1584639300000|2020-03-19 17:35:00|125576.4|125376.4|125576.4|125376.4|125576.4|125376.4|125576.4|125376.4|1
1584639600000|2020-03-19 17:40:00|125588|125388|125582.4|125382.4|125588|125388|125567.5|125367.5|6
1584639900000|2020-03-19 17:45:00|125596.1|125396.1|125600.3|125400.3|125600.3|125400.3|125578.4|125378.4|5
1584640200000|2020-03-19 17:50:00|125577.9|125377.9|125610.6|125410.6|125610.6|125410.6|125577.9|125377.9|3
1584640500000|2020-03-19 17:55:00|125598.7|125398.7|125610.7|125410.7|125614|125414|125558.5|125358.5|7
1584641100000|2020-03-19 18:05:00|125637.6|125437.6|125695.5|125495.5|125723.3|125523.3|125637.6|125437.6|7
1584641400000|2020-03-19 18:10:00|125724.1|125524.1|125686.2|125486.2|125724.1|125524.1|125671.4|125471.4|6
1584642000000|2020-03-19 18:20:00|125666|125466|125667.7|125467.7|125682.9|125482.9|125666|125466|7
1584642300000|2020-03-19 18:25:00|125666.3|125466.3|125654.6|125454.6|125666.3|125466.3|125654.6|125454.6|2
1584642600000|2020-03-19 18:30:00|125681.3|125481.3|125684.6|125484.6|125684.9|125484.9|125663.4|125463.4|6
1584642900000|2020-03-19 18:35:00|125664.5|125464.5|125649.9|125449.9|125664.5|125464.5|125649.9|125449.9|2
1584643500000|2020-03-19 18:45:00|125702.3|125502.3|125702.3|125502.3|125702.3|125502.3|125702.3|125502.3|1
1584643800000|2020-03-19 18:50:00|125723.3|125523.3|125778.2|125578.2|125778.2|125578.2|125723.2|125467.7|5
1584644100000|2020-03-19 18:55:00|125765|125565|125740.2|125540.2|125765|125565|125740.2|125540.2|3
1584644400000|2020-03-19 19:00:00|125736.4|125536.4|125679|125479|125761.2|125561.2|125678.4|125478.4|16
1584644700000|2020-03-19 19:05:00|125658.7|125458.7|125735.8|125535.8|125735.8|125535.8|125658.4|125458.4|9
1584645000000|2020-03-19 19:10:00|125748.4|125548.4|125748.4|125548.4|125748.4|125548.4|125748.4|125548.4|1
1584645600000|2020-03-19 19:20:00|125752.9|125552.9|125734|125534|125752.9|125552.9|125689.6|125489.6|9
1584646200000|2020-03-19 19:30:00|125696.6|125496.6|125696.6|125496.6|125696.6|125496.6|125696.6|125496.6|1
1584646500000|2020-03-19 19:35:00|125663.5|125463.5|125703.4|125503.4|125703.4|125503.4|125573.6|125373.6|11
1584646800000|2020-03-19 19:40:00|125721.7|125521.7|125626.8|125426.8|125721.7|125521.7|125574.1|125374.1|7
1584647100000|2020-03-19 19:45:00|125650.5|125450.5|125681.3|125481.3|125681.3|125481.3|125650.5|125402.9|10
1584647400000|2020-03-19 19:50:00|125716|125516|125701|125501|125727.9|125527.9|125701|125501|3
1584647700000|2020-03-19 19:55:00|125747|125547|125747|125547|125747|125547|125747|125547|1
1584669600000|2020-03-20 02:00:00|125660.4|125560.4|125728.5|125528.5|125755.5|125627.3|125651.4|125497.5|217
1584669900000|2020-03-20 02:05:00|125729|125529|125745.9|125645.9|125785.6|125685.6|125702|125502|198
1584670200000|2020-03-20 02:10:00|125745.4|125645.4|125792.8|125692.8|125820.2|125692.8|125717.5|125576.2|167
1584670500000|2020-03-20 02:15:00|125782.9|125682.9|125708.5|125608.5|125800.4|125700.4|125678.7|125525|193
1584670800000|2020-03-20 02:20:00|125705.2|125605.2|125560.5|125460.5|125774|125622.3|125547.5|125403.5|242
1584671100000|2020-03-20 02:25:00|125560|125460|125565|125465|125595|125495|125493.2|125374.1|322
1584671400000|2020-03-20 02:30:00|125557.9|125457.9|125389.8|125289.8|125559|125459|125389.8|125289.8|302
1584671700000|2020-03-20 02:35:00|125391.3|125291.3|125150.4|125050.4|125394.8|125294.8|125117.6|125017.6|332
1584672000000|2020-03-20 02:40:00|125149.4|125049.4|124950.2|124850.2|125218.3|125084.9|124911.2|124811.2|356
1584672300000|2020-03-20 02:45:00|124959.7|124859.7|125195.6|125095.6|125252.8|125110.6|124927.2|124770|218
1584672600000|2020-03-20 02:50:00|125198.1|125098.1|125302.1|125202.1|125374.3|125234.7|125171.7|125001.8|164
1584672900000|2020-03-20 02:55:00|125297.3|125197.3|125230.3|125130.3|125352|125204.4|125176.8|125010.7|236
1584673200000|2020-03-20 03:00:00|125228.1|125128.1|125390.1|125190.1|125418.3|125264|125210.4|125071.1|263
1584673500000|2020-03-20 03:05:00|125389.6|125189.6|125316.3|125216.3|125476|125328.5|125316|125163.3|244
1584673800000|2020-03-20 03:10:00|125310.8|125210.8|125412|125212|125441.5|125250.5|125288.9|125120.2|213
1584674100000|2020-03-20 03:15:00|125412.5|125212.5|125359.2|125159.2|125429.5|125237.5|125309.5|125140.5|271
1584674400000|2020-03-20 03:20:00|125359.7|125159.7|125256.3|125156.3|125374.1|125221|125251.3|125106.8|218
1584674700000|2020-03-20 03:25:00|125252.3|125152.3|125288.8|125188.8|125315|125215|125212.6|125090.6|175
1584675000000|2020-03-20 03:30:00|125288.3|125188.3|125308.8|125208.8|125332.6|125232.6|125250.8|125150.8|101
1584675300000|2020-03-20 03:35:00|125309.7|125209.7|125340.3|125240.3|125340.8|125240.8|125277|125177|62
1584675600000|2020-03-20 03:40:00|125338.2|125238.2|125379.4|125279.4|125428.6|125322.2|125332.8|125227.4|106
1584675900000|2020-03-20 03:45:00|125378.9|125278.9|125320.7|125220.7|125430.4|125282.4|125297.4|125197.4|129
1584676200000|2020-03-20 03:50:00|125322.9|125222.9|125430.7|125230.7|125459.4|125259.4|125320.7|125194.7|46
1584676500000|2020-03-20 03:55:00|125441.7|125241.7|125487.9|125287.9|125489.8|125289.8|125431|125231|19
1584676800000|2020-03-20 04:00:00|125488.8|125288.8|125569.4|125369.4|125605.6|125438|125445.5|125282|150
1584677100000|2020-03-20 04:05:00|125570.8|125370.8|125544.5|125344.5|125590.7|125451.2|125487.6|125327.1|180
1584677400000|2020-03-20 04:10:00|125545|125345|125507.1|125307.1|125546.2|125400.1|125467.7|125300.2|75
1584677700000|2020-03-20 04:15:00|125506.6|125306.6|125435.8|125335.8|125507.6|125342.8|125409.9|125245.5|156
1584678000000|2020-03-20 04:20:00|125432.8|125332.8|125393.2|125293.2|125448.7|125348.7|125393.1|125293.1|153
1584678300000|2020-03-20 04:25:00|125393.7|125293.7|125381.4|125281.4|125406.8|125306.8|125366.8|125266.8|115
1584678600000|2020-03-20 04:30:00|125383.4|125283.4|125316.5|125216.5|125423.7|125323.7|125295.8|125195.8|208
1584678900000|2020-03-20 04:35:00|125318|125218|125230.4|125130.4|125339.7|125239.7|125177.4|125033.9|190
1584679200000|2020-03-20 04:40:00|125228.4|125128.4|125194.2|125094.2|125255.3|125155.3|125153.5|125053.5|253
1584679500000|2020-03-20 04:45:00|125184.2|125084.2|125063|124963|125230.7|125130.7|125059|124959|234
1584679800000|2020-03-20 04:50:00|125062.7|124962.7|124995.8|124895.8|125122.9|124986.5|124961.5|124844.7|207
1584680100000|2020-03-20 04:55:00|125055.3|124855.3|124938.4|124838.4|125062|124894.5|124919.3|124778.6|144
1584680400000|2020-03-20 05:00:00|124935.9|124835.9|124713.1|124613.1|124956.2|124840.9|124688.3|124551.5|235
1584680700000|2020-03-20 05:05:00|124718.7|124618.7|124663.3|124563.3|124760.1|124660.1|124660.6|124560.6|118
1584681000000|2020-03-20 05:10:00|124664.8|124564.8|124368.4|124268.4|124668.5|124568.5|124368.4|124268.4|161
1584681300000|2020-03-20 05:15:00|124363.8|124263.8|124200|124100|124419.6|124319.6|124186.1|124086.1|188
1584681600000|2020-03-20 05:20:00|124217.8|124117.8|124199.7|124099.7|124363.1|124263.1|124190.1|124090.1|236
1584681900000|2020-03-20 05:25:00|124203.9|124103.9|124087.3|123987.3|124228.3|124128.3|123896.5|123772.8|398
1584682200000|2020-03-20 05:30:00|124089.4|123989.4|124243.1|124143.1|124249.4|124149.4|124089.4|123989.4|171
1584682500000|2020-03-20 05:35:00|124243.6|124143.6|124403.5|124303.5|124409.9|124309.9|124209.7|124109.7|198
1584682800000|2020-03-20 05:40:00|124403.4|124303.4|124507.6|124407.6|124556.1|124456.1|124403.4|124303.4|309
1584683100000|2020-03-20 05:45:00|124508.1|124408.1|124716.5|124616.5|124716.5|124616.5|124506.1|124406.1|195
1584683400000|2020-03-20 05:50:00|124721.8|124621.8|124698.4|124598.4|124750.5|124650.5|124620.6|124520.6|224
1584683700000|2020-03-20 05:55:00|124694|124594|124716.7|124616.7|124732.6|124632.6|124661.6|124561.6|126
1584684000000|2020-03-20 06:00:00|124719.3|124619.3|124755.3|124655.3|124758.3|124658.3|124689|124589|163
1584684300000|2020-03-20 06:05:00|124776|124676|124644.5|124544.5|124813.3|124713.3|124644.5|124544.5|259
1584684600000|2020-03-20 06:10:00|124639.6|124539.6|124457|124357|124664.4|124564.4|124457|124357|253
1584684900000|2020-03-20 06:15:00|124455|124355|124326.5|124126.5|124474|124374|124213.8|124111|407
1584685200000|2020-03-20 06:20:00|124329|124129|124315|124115|124361|124203.4|124243|124045.3|316
1584685500000|2020-03-20 06:25:00|124322|124122|124375.5|124175.5|124382.5|124247.8|124042.5|123892.1|421
1584685800000|2020-03-20 06:30:00|124354|124154|124415.2|124215.2|124573.5|124440|124354|124154|272
1584686100000|2020-03-20 06:35:00|124412.7|124212.7|124440.3|124240.3|124556.2|124356.2|124392.3|124192.3|80
1584686400000|2020-03-20 06:40:00|124430.6|124230.6|124275.6|124075.6|124432.9|124232.9|124249.3|124049.3|63
1584686700000|2020-03-20 06:45:00|124293.3|124093.3|124278.8|124078.8|124307.8|124107.8|124248.9|124048.9|25
1584687000000|2020-03-20 06:50:00|124257.2|124057.2|124267.2|124067.2|124305.1|124105.1|124172.4|123972.4|19
1584687300000|2020-03-20 06:55:00|124278.6|124078.6|124371.8|124171.8|124434.8|124234.8|124278.6|124078.6|17
1584687600000|2020-03-20 07:00:00|124353.7|124153.7|124379.5|124179.5|124403.7|124203.7|124312|124112|34
1584687900000|2020-03-20 07:05:00|124377.3|124177.3|124387.5|124187.5|124392.8|124192.8|124377.3|124177.3|22
1584688200000|2020-03-20 07:10:00|124387|124187|124318.2|124118.2|124389|124189|124308.5|124108.5|18
1584688500000|2020-03-20 07:15:00|124310|124110|124207.9|124007.9|124310|124110|124207.9|124007.9|12
1584689100000|2020-03-20 07:25:00|124207.6|124007.6|124195.3|123995.3|124207.6|124008.5|124056.3|123856.3|55
1584689400000|2020-03-20 07:30:00|124187.8|123987.8|124160|123960|124197.3|123997.3|124106.2|123906.2|47
1584689700000|2020-03-20 07:35:00|124159|123959|124180.4|123980.4|124192.6|123992.6|124146.7|123946.7|22
1584690000000|2020-03-20 07:40:00|124181.4|123981.4|124122.2|123922.2|124181.4|123981.4|124091.8|123891.8|36
1584690300000|2020-03-20 07:45:00|124118.7|123918.7|123947.8|123747.8|124118.7|123918.7|123947.8|123747|32
1584690600000|2020-03-20 07:50:00|123932.9|123732.9|123750.3|123550|123932.9|123732.9|123750.3|123550|75
1584690900000|2020-03-20 07:55:00|123743.4|123532|123711.5|123511.5|123743.4|123532|123697.7|123497.7|22
1584691200000|2020-03-20 08:00:00|123712.5|123512.5|123863.3|123663.3|123871|123671|123645.6|123445.6|94
1584691500000|2020-03-20 08:05:00|123865.8|123665.8|124034.6|123834.6|124107.2|123888|123863.3|123663.3|66
1584691800000|2020-03-20 08:10:00|124062.3|123862.3|124094.3|123894.3|124237.2|124037.2|124062.3|123862.3|63
1584692100000|2020-03-20 08:15:00|124095.3|123895.3|124082.8|123882.8|124100.2|123900.2|124025.4|123825.4|17
1584692400000|2020-03-20 08:20:00|124096.6|123896.6|124121.5|123921.5|124121.5|123921.5|124083.3|123883.3|4
1584692700000|2020-03-20 08:25:00|124134.7|123934.7|124134.7|123934.7|124134.7|123934.7|124134.7|123934.7|1
1584693000000|2020-03-20 08:30:00|124149.6|123949.6|124256.3|124056.3|124269.4|124091.7|124149.6|123949.6|10
1584693600000|2020-03-20 08:40:00|124245.3|124045.3|124212.9|124012.9|124245.3|124045.3|124181.2|123981.2|13
1584693900000|2020-03-20 08:45:00|124184|123984|124122.5|123922.5|124189.5|123989.5|124121.5|123921.5|32
1584694200000|2020-03-20 08:50:00|124121.5|123921.5|124007.9|123807.9|124122.5|123922.5|123987.4|123787.4|55
1584694500000|2020-03-20 08:55:00|124008.9|123808.9|124014.3|123814.3|124024.5|123824.5|124006.9|123806.9|29
1584694800000|2020-03-20 09:00:00|124003.9|123803.9|123908|123708|124015|123815|123904|123704|76
1584695100000|2020-03-20 09:05:00|123908.5|123708.5|123897.9|123697.9|123935.8|123735.8|123867.2|123667.2|31
1584695400000|2020-03-20 09:10:00|123896.4|123696.4|123854.8|123654.8|123898.4|123698.4|123814.2|123614.2|68
1584695700000|2020-03-20 09:15:00|123861.3|123661.3|123994.4|123794.4|124045.6|123845.6|123861.3|123661.3|68
1584696000000|2020-03-20 09:20:00|124011.1|123811.1|124025.6|123825.6|124083.5|123883.5|124009.2|123809.2|39
1584696300000|2020-03-20 09:25:00|124024.6|123824.6|123983.2|123783.2|124025.6|123825.6|123981.7|123781.7|37
1584696600000|2020-03-20 09:30:00|124015.1|123815.1|123979.9|123779.9|124027.6|123827.6|123974.4|123774.4|45
1584696900000|2020-03-20 09:35:00|123978.9|123778.9|124024.9|123824.9|124055.1|123855.1|123974|123774|38
1584697200000|2020-03-20 09:40:00|124025.9|123825.9|124036.7|123836.7|124074.6|123874.6|124023.1|123823.1|43
1584697500000|2020-03-20 09:45:00|124035.7|123835.7|124026.7|123826.7|124078.8|123878.8|124026.7|123826.7|47
1584697800000|2020-03-20 09:50:00|124029.2|123829.2|124109.1|123909.1|124124.8|123924.8|123981.9|123781.9|38
1584698100000|2020-03-20 09:55:00|124092.6|123892.6|124082.9|123882.9|124092.6|123892.6|124082.9|123882.9|20
1584698400000|2020-03-20 10:00:00|124084.9|123884.9|124164.2|123964.2|124183.8|123983.8|124083.4|123883.4|21
1584698700000|2020-03-20 10:05:00|124221.1|124021.1|124278.5|124078.5|124278.8|124078.8|124173.2|123973.2|23
1584699000000|2020-03-20 10:10:00|124278.8|124078.8|124275.2|124075.2|124410.9|124210.9|124275.2|124075.2|13
1584699300000|2020-03-20 10:15:00|124182.7|123982.7|124180.5|123980.5|124182.7|123982.7|124180|123980|8
1584699600000|2020-03-20 10:20:00|124186|123986|124262.6|124062.6|124263.1|124063.1|124186|123986|9
1584699900000|2020-03-20 10:25:00|124261.6|124061.6|124252.6|124052.6|124261.6|124061.6|124252.6|124052.6|15
1584700200000|2020-03-20 10:30:00|124249.1|124049.1|124243.6|124043.6|124249.1|124049.1|124230|124030|13
1584700500000|2020-03-20 10:35:00|124239.1|124039.1|124306|124106|124306|124106|124202|124002|36
1584700800000|2020-03-20 10:40:00|124305.5|124105.5|124282.2|124082.2|124366.6|124166.6|124280.7|124080.7|35
1584701100000|2020-03-20 10:45:00|124282.7|124082.7|124398.4|124198.4|124447.8|124247.8|124273.5|124073.5|32
1584701400000|2020-03-20 10:50:00|124399.8|124199.8|124444.5|124244.5|124444.5|124244.5|124399.8|124199.8|5
1584701700000|2020-03-20 10:55:00|124382.7|124182.7|124358.6|124158.6|124382.7|124182.7|124358.6|124158.6|2
1584702000000|2020-03-20 11:00:00|124307.2|124107.2|124371.9|124171.9|124371.9|124171.9|124260.2|124029.4|5
1584702300000|2020-03-20 11:05:00|124291.7|124091.7|124284.8|124082.6|124392.3|124192.3|124284.8|124082.6|7
1584702600000|2020-03-20 11:10:00|124318.5|124118.5|124384.6|124184.6|124384.6|124184.6|124318.5|124118.5|7
1584702900000|2020-03-20 11:15:00|124365.9|124165.9|124377|124177|124399.5|124199.5|124346|124146|7
1584703200000|2020-03-20 11:20:00|124405.5|124205.5|124361.9|124146.3|124438.2|124238.2|124361.9|124146.3|9
1584703500000|2020-03-20 11:25:00|124367.8|124156.3|124393|124174|124393|124176|124367.8|124156.3|25
1584703800000|2020-03-20 11:30:00|124382.4|124184|124394.9|124194.9|124394.9|124194.9|124381.7|124157.5|26
1584704100000|2020-03-20 11:35:00|124400.5|124200.5|124400.5|124200.5|124400.5|124200.5|124400.5|124200.5|1
1584704400000|2020-03-20 11:40:00|124393|124186|124403|124203|124406.5|124206.5|124385.6|124185.6|9
1584704700000|2020-03-20 11:45:00|124393|124187.5|124489.6|124276|124491.6|124276|124393|124187.5|22
1584705000000|2020-03-20 11:50:00|124512.5|124258.5|124512.5|124294.9|124512.5|124297.5|124512.5|124258.5|37
1584705300000|2020-03-20 11:55:00|124542.1|124302.5|124587.1|124372.5|124621.9|124382.5|124486.4|124277.5|36
1584705600000|2020-03-20 12:00:00|124586.6|124367.5|124544.4|124316.3|124622|124377.5|124522.4|124297.5|85
1584705900000|2020-03-20 12:05:00|124521.9|124316.4|124575.4|124311.9|124575.4|124335|124521.9|124311.9|36
1584706200000|2020-03-20 12:10:00||124312.5||124327.5||124327.5||124312.5|95
1584706500000|2020-03-20 12:15:00|124535.1|124311.9|124535.1|124271.6|124535.1|124311.9|124535.1|124271.6|20
1584706800000|2020-03-20 12:20:00|124502.5|124283|124502.5|124292|124502.5|124292|124502.5|124265|42
1584707100000|2020-03-20 12:25:00|124501.5|124293|124543.5|124309.8|124543.5|124327.4|124501.5|124287|26
1584707400000|2020-03-20 12:30:00|124576.4|124343|124559.9|124337|124605.3|124371.6|124530.3|124296.6|50
1584707700000|2020-03-20 12:35:00|124540.3|124329|124520.8|124320.8|124614|124380.3|124520.5|124307|30
1584708000000|2020-03-20 12:40:00|124521.3|124321.3|124527|124296|124575.3|124344|124521.3|124293.3|8
1584708300000|2020-03-20 12:45:00||124299||124325||124325||124299|29
1584708600000|2020-03-20 12:50:00|124530.5|124326|124664.2|124464.2|124671|124464.3|124530.5|124325|36
1584708900000|2020-03-20 12:55:00|124642|124440|124680|124475.1|124680|124475.1|124639.5|124439.5|21
1584709200000|2020-03-20 13:00:00|124652.6|124452.6|124683|124475.1|124708|124477|124647.6|124447.6|12
1584709500000|2020-03-20 13:05:00|124682|124515.7|124790|124564.5|124798|124577|124650.5|124450.5|31
1584709800000|2020-03-20 13:10:00|124712.3|124512.3|124728|124491.8|124748|124512.3|124712.3|124491.8|9
1584710100000|2020-03-20 13:15:00|124753|124516.2|124703.1|124503.1|124780|124516.2|124703.1|124503.1|4
1584710400000|2020-03-20 13:20:00|124791.6|124516.2|124875|124636|124880|124636|124790|124516.2|17
1584710700000|2020-03-20 13:25:00|124878|124630.5|124710.4|124510.4|124878|124636|124710.4|124510.4|35
1584711000000|2020-03-20 13:30:00|124709.1|124509.1|124650|124447.9|124742|124532|124650|124441.2|40
1584711300000|2020-03-20 13:35:00|124644|124444|124656.9|124456.9|124656.9|124456.9|124557.3|124357.3|16
1584711600000|2020-03-20 13:40:00|124680.7|124480.7|124763|124561.7|124763|124561.7|124680|124480|17
1584711900000|2020-03-20 13:45:00|124757.4|124557.4|124858|124658|124870.5|124670.5|124757.4|124557.4|15
1584712200000|2020-03-20 13:50:00|124859.2|124659.2|124870.4|124670.4|124870.4|124670.4|124857.6|124657.6|4
1584712500000|2020-03-20 13:55:00|124878.1|124678.1|124841|124641|124878.1|124678.1|124811.4|124611.4|6
1584712800000|2020-03-20 14:00:00|124843|124637|124694.5|124494.5|124843|124637|124693|124493|8
1584713100000|2020-03-20 14:05:00|124689.5|124489.5|124656.5|124456.5|124689.5|124489.5|124656.5|124456.5|2
1584713400000|2020-03-20 14:10:00|124654|124454|124674.6|124474.6|124698.3|124498.3|124622.7|124422|14
1584713700000|2020-03-20 14:15:00|124684.6|124484.6|124683|124477|124684.6|124484.6|124664.6|124464.6|4
1584714000000|2020-03-20 14:20:00|124669.6|124469.6|124669.6|124469.6|124669.6|124469.6|124669.6|124469.6|1
1584714300000|2020-03-20 14:25:00|124636.6|124436.6|124646.8|124446.8|124665.4|124465.4|124543|124341.9|29
1584714600000|2020-03-20 14:30:00|124639.8|124439.8|124627.1|124427.1|124673|124467|124627.1|124427|7
1584714900000|2020-03-20 14:35:00|124618.2|124418.2|124536.6|124336.6|124618.2|124418.2|124511.2|124311.2|19
1584715200000|2020-03-20 14:40:00|124560.7|124360.7|124652.6|124452.6|124652.6|124452.6|124560.7|124360.7|7
1584715500000|2020-03-20 14:45:00|124610.3|124410.3|124605.6|124405.6|124675.8|124475.8|124605.6|124405.6|15
1584715800000|2020-03-20 14:50:00|124627.8|124427.8|124564.3|124364.3|124644.9|124444.9|124528.1|124328.1|24
1584716100000|2020-03-20 14:55:00|124555.8|124355.8|124510.6|124310.6|124555.8|124355.8|124446.2|124246.2|32
1584716400000|2020-03-20 15:00:00|124515.8|124315.8|124496.9|124296.9|124515.8|124315.8|124460.5|124260.5|22
1584716700000|2020-03-20 15:05:00|124520.5|124320.5|124511.2|124311.2|124539.9|124339.9|124506.2|124306.2|8
1584717000000|2020-03-20 15:10:00|124506.2|124306.2|124565.2|124365.2|124565.2|124365.2|124502|124302|9
1584717300000|2020-03-20 15:15:00|124561.2|124361.2|124585.2|124385.2|124585.2|124385.2|124561.2|124361.2|2
1584717600000|2020-03-20 15:20:00|124604|124404|124826.5|124626.5|124844.5|124644.5|124596.3|124396.3|31
1584717900000|2020-03-20 15:25:00|124843.2|124643.2|124882.2|124682.2|124882.2|124682.2|124823|124617|11
1584718200000|2020-03-20 15:30:00|124864|124664|124958.1|124758.1|124958.1|124758.1|124864|124664|15
1584718500000|2020-03-20 15:35:00|124985.7|124785.7|124904.8|124704.8|124985.7|124785.7|124861.7|124661.7|10
1584718800000|2020-03-20 15:40:00|124946.9|124746.9|124873.3|124673.3|124949.7|124749.7|124873.3|124673.3|17
1584719100000|2020-03-20 15:45:00|124910.8|124710.8|124910.8|124710.8|124910.8|124710.8|124910.8|124710.8|1
1584719400000|2020-03-20 15:50:00|125008.6|124808.6|125008.2|124808.2|125028.4|124828.4|124945.1|124745.1|22
1584719700000|2020-03-20 15:55:00|125055.3|124855.3|125028|124772|125137.4|124937.4|125028|124772|23
1584720000000|2020-03-20 16:00:00|125025|124742|125009|124792|125025|124792|124985|124732|4
1584720300000|2020-03-20 16:05:00|125008|124801|125115|124863|125197.1|124997.1|124999|124800.5|41
1584720600000|2020-03-20 16:10:00|125118|124910.1|125245|124992|125281|124992|125105|124864.6|28
1584720900000|2020-03-20 16:15:00|125284|125042|125404|125147|125510|125206.9|125235|124982|52
1584721200000|2020-03-20 16:20:00|125403|125148|125426|125136.9|125490|125203|125355|125136.9|42
1584721500000|2020-03-20 16:25:00|125429|125152|125445|125213.9|125471|125252|125405|125136.9|45
1584721800000|2020-03-20 16:30:00|125443.8|125241.8|125435.7|125213.9|125474|125241.8|125435.7|125213.9|11
1584722100000|2020-03-20 16:35:00|125455|125184|125322.5|125102.7|125455|125184|125275.4|125075.4|18
1584722400000|2020-03-20 16:40:00|125308.5|125080|125362|125098.4|125374|125132.8|125308.5|125031.4|18
1584722700000|2020-03-20 16:45:00|125333|125089.3|125309|125083.4|125333|125098.4|125298.5|125037.9|11
1584723000000|2020-03-20 16:50:00|125302|125090.9|125248.5|125035.7|125309|125090.9|125248.5|125035.7|15
1584723300000|2020-03-20 16:55:00|125240|125009.7|125252.5|124975.4|125252.5|125009.7|125164.2|124945.4|16
1584723600000|2020-03-20 17:00:00|125218.5|124987.5|125242.5|124965.4|125293|124987.5|125218.5|124924|6
1584723900000|2020-03-20 17:05:00|125168.5|124918|125208|124945.4|125225|124965.4|125158.5|124896|14
1584724200000|2020-03-20 17:10:00|125202|124873.6|125129.7|124881.4|125202|124881.4|125129.7|124873.6|8
1584724500000|2020-03-20 17:15:00|125106.2|124831.4|125106.2|124831.4|125106.2|124831.4|125106.2|124831.4|1
1584724800000|2020-03-20 17:20:00|125074.2|124842.8|125058.5|124783.2|125130.4|124884.6|125058.5|124783.2|13
1584725100000|2020-03-20 17:25:00|125049||125049||125049||125049||1
1584725400000|2020-03-20 17:30:00|125032.5|124786|124974.5|124728|125032.5|124786|124959|124705.8|13
1584725700000|2020-03-20 17:35:00|124983|124789.8|124989.8|124789.8|124993|124789.8|124983|124789.8|3
1584726000000|2020-03-20 17:40:00|124958.4|124758.4|124968.1|124766.7|124968.1|124766.7|124899.5|124698.1|6
1584726300000|2020-03-20 17:45:00|124881.5|124680.1|124887.6|124686.2|124956.1|124754.7|124863.9|124663.9|18
1584726600000|2020-03-20 17:50:00|124944.3|124684.3|124938.8|124701.1|124957|124701.1|124856.8|124603.3|19
1584726900000|2020-03-20 17:55:00|124958.8|124723.6|124910.3|124643|124958.8|124723.6|124910.3|124643|6
1584727200000|2020-03-20 18:00:00|124948.8|124645|124900.1|124628|124948.8|124676.8|124900.1|124628|6
1584727500000|2020-03-20 18:05:00|124928.6|124651.5|124928.6|124646.2|124933.4|124666.2|124854.6|124572.2|20
1584727800000|2020-03-20 18:10:00|124854.6|124572.2|124851.1|124572.2|124928.6|124646.2|124851.1|124572.2|7
1584728100000|2020-03-20 18:15:00|124858.6|124576.2|124899.4|124622.2|124899.4|124666.6|124858.6|124576.2|7
1584728700000|2020-03-20 18:25:00|124871.9|124626.2|124945|124676.2|124945|124696.7|124871.9|124626.2|4
1584729000000|2020-03-20 18:30:00|124963|124686.2|125028.6|124827.2|125039.7|124839.7|124914.6|124658|16
1584729300000|2020-03-20 18:35:00|125040.6|124840.6|125068.6|124807.6|125068.6|124852.6|125040.6|124807.6|3
1584729600000|2020-03-20 18:40:00|125004.6|124786.2|125004.6|124780.5|125004.6|124786.2|125004.6|124780.5|2
1584729900000|2020-03-20 18:45:00|124937.1|124722.2|125026.5|124826.2|125058.6|124826.2|124937.1|124672.2|12
1584730200000|2020-03-20 18:50:00|125051.4|124822.2|125026.5|124730|125051.4|124851.4|125026.5|124730|5
1584730500000|2020-03-20 18:55:00|125031.8|124831.8|125094.7|124798|125094.7|124831.8|125026.5|124730|4
1584730800000|2020-03-20 19:00:00|125292.9|124982.6|125253|124958|125292.9|124991|125170.7|124860.5|15
1584731100000|2020-03-20 19:05:00|125238|124953|125326|124940.2|125330|124993|125187|124898|64
1584731400000|2020-03-20 19:10:00|125288|124968|125275|124964.8|125407|125047.5|125275|124898|89
1584731700000|2020-03-20 19:15:00|125321.3|125011.1|125348.6|125048|125348.6|125048|125278.2|124967.9|14
1584732300000|2020-03-20 19:25:00|125353|125050|125256|124945.8|125357|125098|125256|124945.8|22
1584732600000|2020-03-20 19:30:00|125353|124924|125198.7|124921|125353|124965.6|125117|124913|16
1584732900000|2020-03-20 19:35:00|125247.9|124922|125180|124869.8|125247.9|124937.6|125180|124869.8|21
1584733200000|2020-03-20 19:40:00|125180.9|124870.6|125082|124771.8|125180.9|124870.6|125082|124771.8|2
1584733800000|2020-03-20 19:50:00|125052.4|124742.2|125052.4|124742.2|125052.4|124742.2|125052.4|124742.2|1
1584734100000|2020-03-20 19:55:00||124746||124742.2||124746||124742.2|4
1584928800000|2020-03-23 02:00:00|127104.6|127004.6|127086|126986|127219.5|127058.8|127085|126953|143
1584929100000|2020-03-23 02:05:00|127083.5|126983.5|127136|127036|127213.7|127054.7|126992|126892|151
1584929400000|2020-03-23 02:10:00|127137.5|127037.5|127170.5|126970.5|127247|127099.5|127098.6|126968.2|132
1584929700000|2020-03-23 02:15:00|127176.2|126976.2|127271.5|127071.5|127279.5|127126.5|127127.9|126976.2|96
1584930000000|2020-03-23 02:20:00|127276.5|127076.5|127369.8|127169.8|127394.1|127194.1|127237|127049.4|136
1584930300000|2020-03-23 02:25:00|127359.9|127159.9|127183.8|127083.8|127359.9|127231.1|127175.8|127075.8|28
1584930600000|2020-03-23 02:30:00|127189.8|127089.8|127222.5|127022.5|127232.3|127098.5|127162.3|126985.7|30
1584930900000|2020-03-23 02:35:00|127226|127026|127333.1|127133.1|127333.1|127172.9|127218.2|127026|44
1584931200000|2020-03-23 02:40:00|127333.8|127133.8|127367.7|127167.7|127430.9|127251.7|127291.8|127133.1|51
1584931500000|2020-03-23 02:45:00|127376|127176|127347.9|127147.9|127393.7|127208|127269.7|127114.6|73
1584931800000|2020-03-23 02:50:00|127348.4|127148.4|127340.6|127140.6|127349.9|127171.8|127271.8|127122.8|65
1584932100000|2020-03-23 02:55:00|127342.6|127142.6|127319.1|127119.1|127347.6|127206.1|127287.1|127109|77
1584932400000|2020-03-23 03:00:00|127323.5|127123.5|127323.2|127123.2|127350.3|127194.9|127288.4|127114|86
1584932700000|2020-03-23 03:05:00|127323.4|127123.4|127269.4|127069.4|127323.9|127127.8|127216.9|127061.9|45
1584933000000|2020-03-23 03:10:00|127273|127073|127265.1|127065.1|127273|127073|127261.6|127061.6|37
1584933300000|2020-03-23 03:15:00|127265.6|127065.6|127351.9|127151.9|127361.8|127173.2|127180.9|127021.5|72
1584933600000|2020-03-23 03:20:00|127381.6|127181.6|127366.4|127266.4|127438.5|127282.8|127330.3|127165.8|128
1584933900000|2020-03-23 03:25:00|127365.9|127265.9|127348.4|127248.4|127369.9|127269.9|127340|127240|61
1584934200000|2020-03-23 03:30:00|127346.9|127246.9|127331.6|127231.6|127355.4|127255.4|127311.6|127211.6|59
1584934500000|2020-03-23 03:35:00|127331.1|127231.1|127408.4|127208.4|127409.2|127270.2|127331.1|127196.5|74
1584934800000|2020-03-23 03:40:00|127407.9|127207.9|127475.4|127275.4|127499.5|127339|127405.1|127206.9|170
1584935100000|2020-03-23 03:45:00|127474.9|127274.9|127391.5|127291.5|127489.6|127340.9|127385.6|127215.1|102
1584935400000|2020-03-23 03:50:00|127392|127292|127417.5|127317.5|127430.8|127324.5|127364.4|127229.3|93
1584935700000|2020-03-23 03:55:00|127416|127316|127393|127293|127471.4|127341.6|127365.2|127228.6|89
1584936000000|2020-03-23 04:00:00|127398.8|127298.8|127379.6|127279.6|127476.3|127344.8|127374|127209.9|81
1584936300000|2020-03-23 04:05:00|127381.1|127281.1|127454.6|127354.6|127512.1|127387.2|127375.1|127220.7|113
1584936600000|2020-03-23 04:10:00|127466.6|127366.6|127521.3|127421.3|127590.4|127429|127435.9|127260.9|112
1584936900000|2020-03-23 04:15:00|127516.3|127416.3|127534.3|127334.3|127611.1|127437.9|127445.3|127283.3|158
1584937200000|2020-03-23 04:20:00|127525.1|127325.1|127463.5|127363.5|127525.1|127364.1|127422.8|127282|139
1584937500000|2020-03-23 04:25:00|127464.5|127364.5|127475.5|127275.5|127542.6|127365|127405.5|127245.5|172
1584937800000|2020-03-23 04:30:00|127474|127274|127335.9|127235.9|127475|127344.7|127314.7|127214.7|64
1584938100000|2020-03-23 04:35:00|127335.4|127235.4|127276.2|127176.2|127343.3|127243.3|127239.1|127139.1|130
1584938400000|2020-03-23 04:40:00|127276.7|127176.7|127381.5|127281.5|127420|127285|127276.2|127176.2|138
1584938700000|2020-03-23 04:45:00|127381|127281|127333.5|127233.5|127440|127284|127333.5|127186.5|189
1584939000000|2020-03-23 04:50:00|127340.5|127240.5|127212.5|127012.5|127380.5|127243|127199.5|126999.5|258
1584939300000|2020-03-23 04:55:00|127216|127016|127272.5|127172.5|127365.5|127195|127190.5|127010.5|217
1584939600000|2020-03-23 05:00:00|127274|127174|127311.7|127211.7|127371|127235.5|127213.5|127113.5|190
1584939900000|2020-03-23 05:05:00|127321.2|127221.2|127318.5|127218.5|127329.2|127229.2|127298.3|127198.3|116
1584940200000|2020-03-23 05:10:00|127320|127220|127331|127231|127358|127258|127311|127211|104
1584940500000|2020-03-23 05:15:00|127331.5|127231.5|127326.7|127226.7|127362.5|127262.5|127326.7|127226.7|134
1584940800000|2020-03-23 05:20:00|127325.2|127225.2|127244.3|127144.3|127344.3|127244.3|127210.8|127110.8|144
1584941100000|2020-03-23 05:25:00|127242.3|127142.3|126930.6|126730.6|127251.9|127151.9|126822.7|126662.8|327
1584941400000|2020-03-23 05:30:00|126918.2|126718.2|126493.9|126393.9|126972.3|126809.5|126456|126265.5|349
1584941700000|2020-03-23 05:35:00|126495.4|126395.4|126405|126305|126641.2|126521.2|126366|126266|216
1584942000000|2020-03-23 05:40:00|126413.3|126313.3|126503.2|126403.2|126597|126472.2|126413.3|126313.3|238
1584942300000|2020-03-23 05:45:00|126504.7|126404.7|126526.5|126426.5|126618.5|126484|126480.6|126313.5|182
1584942600000|2020-03-23 05:50:00|126524.1|126424.1|126518|126318|126597.2|126497.2|126486.9|126318|146
1584942900000|2020-03-23 05:55:00|126516.5|126316.5|126177.5|125977.5|126536.6|126408|126081.8|125892.6|305
1584943200000|2020-03-23 06:00:00|126189|125989|126110.5|125910.5|126203.5|126003.5|125879.5|125679.5|395
1584943500000|2020-03-23 06:05:00|126119.5|125919.5|126087.8|125887.8|126185.5|125985.5|126070|125870|284
1584943800000|2020-03-23 06:10:00|126088.3|125888.3|126283.5|126083.5|126324.5|126124.5|126087.8|125887.8|244
1584944100000|2020-03-23 06:15:00|126305|126105|126239.5|126039.5|126326.5|126126.5|126179|125979|273
1584944400000|2020-03-23 06:20:00|126239|126039|126377|126177|126482|126282|126175.5|125975.5|288
1584944700000|2020-03-23 06:25:00|126382.5|126182.5|126304|126104|126451|126251|126286.5|126086.5|342
1584945000000|2020-03-23 06:30:00|126340.5|126140.5|126188|125988|126377|126177|126188|125988|141
1584945300000|2020-03-23 06:35:00|126183|125983|126305.5|126105.5|126327|126127|126182|125982|68
1584945600000|2020-03-23 06:40:00|126313.7|126113.7|126405.5|126205.5|126467.5|126267.5|126313.7|126113.7|62
1584945900000|2020-03-23 06:45:00|126405|126205|126285.6|126185.6|126408|126208|126279.3|126111|61
1584946200000|2020-03-23 06:50:00|126284.1|126184.1|126353.5|126253.5|126460.6|126289.5|126284.1|126181|66
1584946500000|2020-03-23 06:55:00|126354|126254|126407.7|126207.7|126434.5|126264.7|126320.7|126164.8|49
1584946800000|2020-03-23 07:00:00|126407.5|126207.5|126286.3|126086.3|126409.9|126209.9|126285.8|126085.8|63
1584947100000|2020-03-23 07:05:00|126286.8|126086.8|126358|126158|126395.5|126195.5|126286.8|126086.8|44
1584947400000|2020-03-23 07:10:00|126357.5|126157.5|126389.5|126189.5|126408.5|126208.5|126356.5|126156.5|54
1584947700000|2020-03-23 07:15:00|126392|126192|126486|126286|126491.7|126291.7|126392|126192|35
1584948000000|2020-03-23 07:20:00|126487.1|126287.1|126490.4|126290.4|126490.4|126290.4|126464.4|126264.4|8
1584948300000|2020-03-23 07:25:00|126474.5|126274.5|126360.2|126160.2|126474.5|126274.5|126360.2|126160.2|28
1584948600000|2020-03-23 07:30:00|126354|126154|126215.3|126015.3|126358.7|126158.7|126192.4|125992.4|23
1584948900000|2020-03-23 07:35:00|126221.5|126021.5|126214.1|126014.1|126253|126053|126214.1|126014.1|14
1584949200000|2020-03-23 07:40:00|126214.6|126014.6|126021.1|125821.1|126214.6|126014.6|126021.1|125821.1|54
1584949500000|2020-03-23 07:45:00|125984.6|125784.6|126010.5|125810.5|126055.2|125855.2|125984.6|125784.6|30
1584949800000|2020-03-23 07:50:00|126013|125813|125984|125784|126052.4|125852.4|125933.3|125733.3|44
1584950100000|2020-03-23 07:55:00|125998|125798|126152.9|125952.9|126179.8|125979.8|125998|125798|55
1584950400000|2020-03-23 08:00:00|126156|125956|126294|126094|126328.7|126128.7|126148.6|125948.6|30
1584950700000|2020-03-23 08:05:00|126316.9|126116.9|126354.6|126154.6|126360.8|126160.8|126268|126068|28
1584951000000|2020-03-23 08:10:00|126357.1|126157.1|126492.9|126292.9|126526.9|126326.9|126357.1|126157.1|36
1584951300000|2020-03-23 08:15:00|126481.5|126281.5|126445.9|126245.9|126557.4|126357.4|126445.9|126245.9|29
1584951600000|2020-03-23 08:20:00|126420.3|126220.3|126420.3|126220.3|126420.3|126220.3|126420.3|126220.3|1
1584951900000|2020-03-23 08:25:00|126401.1|126201.1|126392.1|126192.1|126401.6|126201.6|126367.7|126167.7|13
1584952200000|2020-03-23 08:30:00|126380.6|126180.6|126173.3|125973.3|126400.7|126200.7|126161|125961|71
1584952500000|2020-03-23 08:35:00|126195.3|125995.3|126271.4|126071.4|126297.2|126097.2|126195.3|125995.3|43
1584952800000|2020-03-23 08:40:00|126259.7|126059.7|126229.6|126029.6|126274.7|126074.7|126216.8|126016.8|16
1584953100000|2020-03-23 08:45:00|126226.1|126026.1|126135|125935|126226.1|126026.1|126127.4|125927.4|15
1584953400000|2020-03-23 08:50:00|126134|125934|125988|125788|126135.5|125935.5|125960.5|125760.5|71
1584953700000|2020-03-23 08:55:00|126005.8|125805.8|126046.2|125846.2|126046.2|125846.2|125894.1|125694.1|28
1584954000000|2020-03-23 09:00:00|126058.5|125858.5|126108.3|125908.3|126108.3|125908.3|126030.5|125830.5|11
1584954300000|2020-03-23 09:05:00|126125.4|125925.4|126178.9|125978.9|126200.9|126000.9|126125.4|125925.4|11
1584954600000|2020-03-23 09:10:00|126154.4|125954.4|126282.4|126082.4|126282.4|126082.4|126145.6|125945.6|8
1584954900000|2020-03-23 09:15:00|126305.7|126105.7|126284|126084|126341.6|126141.6|126247.2|126047.2|14
1584955200000|2020-03-23 09:20:00|126286.3|126086.3|126252.6|126052.6|126306|126106|126252.6|126052.6|6
1584955500000|2020-03-23 09:25:00|126258.1|126058.1|126277.1|126077.1|126283.1|126083.1|126241.6|126041.6|23
1584955800000|2020-03-23 09:30:00|126277.6|126077.6|126213.3|126013.3|126277.6|126077.6|126176.9|125976.9|30
1584956100000|2020-03-23 09:35:00|126212.3|126012.3|126302.4|126102.4|126302.4|126102.4|126212.3|126012.3|12
1584956400000|2020-03-23 09:40:00|126304.4|126104.4|126391.1|126191.1|126400.2|126200.2|126304.4|126104.4|85
1584956700000|2020-03-23 09:45:00|126391.6|126191.6|126442.3|126242.3|126444.6|126244.6|126364.6|126164.6|46
1584957000000|2020-03-23 09:50:00|126425.3|126225.3|126493.4|126293.4|126504.1|126304.1|126424.1|126224.1|53
1584957300000|2020-03-23 09:55:00|126501.1|126301.1|126607.6|126407.6|126677.4|126453.3|126501.1|126301.1|64
1584957600000|2020-03-23 10:00:00|126608.6|126408.6|126698|126498|126718.8|126518.8|126598.9|126398.9|74
1584957900000|2020-03-23 10:05:00|126698.5|126498.5|126711.3|126511.3|126760.9|126560.9|126593.6|126393.6|61
1584958200000|2020-03-23 10:10:00|126714.3|126514.3|126924.8|126724.8|126924.8|126724.8|126714.3|126514.3|60
1584958500000|2020-03-23 10:15:00|126974|126774|127140.1|126840|127182.5|126840|126940.3|126681.1|77
1584958800000|2020-03-23 10:20:00|127106|126839|127010.7|126810.7|127140.1|126879|126985.7|126771|53
1584959100000|2020-03-23 10:25:00|127011.2|126811.2|127144.3|126899.6|127144.3|126906.7|127011.2|126811.2|21
1584959400000|2020-03-23 10:30:00|127088.8|126888.8|126987.2|126787.2|127088.8|126888.8|126987.2|126787.2|24
1584959700000|2020-03-23 10:35:00|126978.6|126778.6|127022.2|126822.2|127119.6|126919.6|126978.6|126778.6|21
1584960000000|2020-03-23 10:40:00|127004.9|126804.9|127068.6|126868.6|127083.1|126883.1|127003.2|126803.2|25
1584960300000|2020-03-23 10:45:00|127079.8|126879.8|127029.3|126829.3|127147.5|126947.5|127029.3|126829.3|12
1584960600000|2020-03-23 10:50:00|127017.3|126817.3|127055.7|126855.7|127055.7|126855.7|127017.3|126817.3|3
1584960900000|2020-03-23 10:55:00|127063.9|126863.9|126976.5|126776.5|127063.9|126863.9|126976.5|126776.5|8
1584961200000|2020-03-23 11:00:00|126961.3|126761.3|126902.4|126702.4|126961.3|126761.3|126892.6|126692.6|7
1584961500000|2020-03-23 11:05:00|126882.6|126682.6|126881.5|126681.5|126900.7|126700.7|126881.5|126681.5|3
1584961800000|2020-03-23 11:10:00|126876.8|126676.8|126883.5|126683.5|126920.6|126720.6|126876.8|126676.8|5
1584962100000|2020-03-23 11:15:00|126867.6|126667.6|126819.2|126619.2|126867.6|126667.6|126734.7|126534.7|14
1584962400000|2020-03-23 11:20:00|126851.2|126651.2|126908.5|126708.5|126908.5|126708.5|126851.2|126651.2|4
1584962700000|2020-03-23 11:25:00|126916.2|126716.2|126919.4|126719.4|126919.4|126719.4|126895.4|126695.4|3
1584963000000|2020-03-23 11:30:00|126896.1|126696.1|126955.6|126755.6|127035.5|126835.5|126896.1|126696.1|11
1584963300000|2020-03-23 11:35:00|126969|126769|126953.6|126753.6|126985.3|126785.3|126953.6|126753.6|4
1584963600000|2020-03-23 11:40:00|126984.1|126784.1|127062.4|126862.4|127065.5|126865.5|126984.1|126784.1|10
1584963900000|2020-03-23 11:45:00|127054|126854|127015.9|126815.9|127054|126854|127015.9|126815.9|3
1584964200000|2020-03-23 11:50:00|127007.3|126807.3|127007.3|126807.3|127007.3|126807.3|127007.3|126807.3|1
1584964500000|2020-03-23 11:55:00|126970.8|126770.8|126964|126764|126978.9|126778.9|126954.2|126754.2|4
1584964800000|2020-03-23 12:00:00|126903.7|126703.7|126734.4|126318.7|126992.5|126703.7|126734.4|126318.7|22
1584965100000|2020-03-23 12:05:00|126456.8|126256.8|126295.8|125840|126592.1|126266.3|126166.2|125840|41
1584965400000|2020-03-23 12:10:00|126218.3|125801|126036.4|125836.4|126218.3|125840|125918.8|125778|19
1584965700000|2020-03-23 12:15:00|125907.9|125807.9|125992|125095|126020.6|125820.6|125811|125095|110
1584966000000|2020-03-23 12:20:00|125993|125094|125958|125062|126021|125821|125958|125062|19
1584966300000|2020-03-23 12:25:00|125310|124444.2|125061|124420|125310|124444.2|124964|124194|124
1584966600000|2020-03-23 12:30:00|125301.2|124761.6|125463.4|125029.3|125725|125029.3|125108|124559|23
1584966900000|2020-03-23 12:35:00|125572|125068.9|125572|125038|125572|125228.6|125364.7|124930.6|12
1584967200000|2020-03-23 12:40:00|125490|125055.9|125460.8|125026.7|125572|125055.9|125257.5|124928|11
1584967500000|2020-03-23 12:45:00|125417.3|124983.2|125417.1|124982.9|125464.2|125030.1|125315|124901.2|13
1584967800000|2020-03-23 12:50:00|125312.1|124917|125396.7|124962.5|125415|124980.9|125263.5|124884.4|14
1584968100000|2020-03-23 12:55:00|125316.6|124940|125354|124933.4|125414.4|124980.3|125316.6|124882.5|8
1584968400000|2020-03-23 13:00:00|125353|124936|125130.5|124867.5|125354|124959.5|125101.1|124829.5|12
1584968700000|2020-03-23 13:05:00|125136.9|124870.8|125206.6|124940.5|125206.6|124940.5|125130.5|124868|25
1584969000000|2020-03-23 13:10:00|125234.7|124968.6|125451.7|125184.5|125491.7|125219.5|125234.7|124968.6|19
1584969300000|2020-03-23 13:15:00|125485.5|125179.5|125460.7|125199.5|125536.7|125264.5|125449.5|125179.5|11
1584969600000|2020-03-23 13:20:00|125505.9|125219.5|125492.5|125183.5|125591.4|125322.5|125449.9|125179.5|27
1584969900000|2020-03-23 13:25:00|125464|125223.5|125662|125398.5|125662|125398.5|125464|125223.5|36
1584970200000|2020-03-23 13:30:00|125663|125452.5|125732.5|125452.5|125771|125452.5|125662.5|125452.5|16
1584970500000|2020-03-23 13:35:00|125752.5|125423.5|125842.5|125533.5|125942.5|125633.5|125747.5|125423.5|15
1584970800000|2020-03-23 13:40:00|125932.5|125568.9|125942.5|125633.5|125962|125633.5|125872.5|125568.9|14
1584971100000|2020-03-23 13:45:00|125938|125573.5|125783|125474|125941|125573.5|125742.5|125474|18
1584971400000|2020-03-23 13:50:00|125777.5|125468.5|125777.5|125468.5|125777.5|125468.5|125777.5|125468.5|1
1584971700000|2020-03-23 13:55:00|125774.1|125433.5|125643.9|125333.5|125777.5|125433.5|125592.5|125214|23
1584972000000|2020-03-23 14:00:00|125608.9|125298.5|125650.5|125349.5|125663.9|125353.5|125608.9|125298.5|6
1584972300000|2020-03-23 14:05:00|125663.9|125353.5|125604.1|125298.5|125679.1|125373.5|125575.1|125277.5|14
1584972600000|2020-03-23 14:10:00|125659.1|125353.5|125575.1|125277.5|125659.1|125353.5|125575.1|125273.5|12
1584972900000|2020-03-23 14:15:00|125489.1|125183.5|125480.5|125179.5|125617|125323.5|125480.5|125179.5|23
1584973200000|2020-03-23 14:20:00|125530.5|125229.5|125450.5|125149.5|125530.5|125229.5|125450.5|125149.5|3
1584973500000|2020-03-23 14:25:00|125430.5|125129.5|125520.5|125219.5|125520.5|125219.5|125380.5|125099.5|8
1584973800000|2020-03-23 14:30:00|125586|125289.5|125380.5|125079.5|125586|125289.5|125380.5|125079.5|6
1584974100000|2020-03-23 14:35:00|125460.5|125116|125520.5|125219.5|125540.5|125239.5|125460.5|125116|6
1584974400000|2020-03-23 14:40:00|125455.5|125154.5|125390.5|125089.5|125455.5|125154.5|125325.5|125024.5|15
1584974700000|2020-03-23 14:45:00|125400.5|125099.5|125380.5|125079.5|125415.5|125114.5|125380.5|125079.5|5
1584975000000|2020-03-23 14:50:00|125390.5|125089.5|125415.5|125114.5|125415.5|125114.5|125390.5|125089.5|3
1584975300000|2020-03-23 14:55:00|125420.5|125119.5|125575.5|125274.5|125575.5|125274.5|125380.5|125079.5|14
1584975600000|2020-03-23 15:00:00|125588|125287|125630.5|125329.5|125671|125329.5|125575.5|125274.5|6
1584975900000|2020-03-23 15:05:00|125580.5|125279.5|125650.5|125349.5|125650.5|125349.5|125580.5|125279.5|3
1584976200000|2020-03-23 15:10:00|125580.5|125279.5|125626.5|125335|125626.5|125335|125580.5|125279.5|4
1584976500000|2020-03-23 15:15:00|125606.5|125333.5|125626.5|125333.5|125680.5|125379.5|125595.5|125313.5|13
1584976800000|2020-03-23 15:20:00|125680.5|125379.5|125776.5|125483.5|125776.5|125483.5|125680.5|125379.5|4
1584977100000|2020-03-23 15:25:00|125870|125579.5|126349|125735|126475|125741|125850.5|125549.5|23
1584977400000|2020-03-23 15:30:00|126350|125734|126091.5|125814.1|126372|125903.8|126091.5|125732|19
1584977700000|2020-03-23 15:35:00|126113.6|125836.2|126070.5|125787.5|126113.6|125836.2|126030.5|125787.5|7
1584978000000|2020-03-23 15:40:00|126045.5|125759.9|126092.5|125799.5|126092.5|125799.5|126030.5|125759.9|10
1584978300000|2020-03-23 15:45:00|126100.5|125783.8|126125.5|125901.7|126140.1|125940.1|126080.5|125783.8|11
1584978600000|2020-03-23 15:50:00|126170.5|125854.4|126070.5|125814.7|126170.5|125854.4|126060.5|125814.7|14
1584978900000|2020-03-23 15:55:00|126055.6|125780.8|125998.6|125753.6|126055.6|125780.8|125956.5|125753.6|22
1584979200000|2020-03-23 16:00:00|125998.5|125728|125950.5|125657.9|125998.5|125728|125820.5|125547.9|30
1584979500000|2020-03-23 16:05:00|125875.5|125649.5|125927.5|125658.8|125947.5|125667.4|125850.5|125595.5|28
1584979800000|2020-03-23 16:10:00|125932.5|125689|126017.5|125719.5|126017.5|125719.5|125907.5|125663.9|26
1584980100000|2020-03-23 16:15:00|125982.5|125736.9|125967.5|125681.5|126017.5|125739|125967.5|125681.5|12
1584980400000|2020-03-23 16:20:00|125957.5|125719.5|125977.5|125708.7|126017.5|125719.5|125927.5|125681.5|9
1584980700000|2020-03-23 16:25:00|125962.5||125985.5||125987.5||125962.5||6
1584981000000|2020-03-23 16:30:00|125993.2|125737.9|125918|125668.5|126015.2|125737.9|125911|125667.1|26
1584981300000|2020-03-23 16:35:00|125929|125678.5|125985.5|125690.6|126014.1|125719.4|125928|125667.1|12
1584981900000|2020-03-23 16:45:00|125988.5||125941.5||125988.5||125941.5||4
1584982200000|2020-03-23 16:50:00|125985.5||125985.5||125985.5||125985.5||1
1584982500000|2020-03-23 16:55:00|125928.5|125645.1|125835.5|125518.5|125944|125645.1|125751.5|125504.8|23
1584982800000|2020-03-23 17:00:00|125807|125504.8|125807|125554.8|125885.5|125568.5|125807|125504.8|7
1584983100000|2020-03-23 17:05:00|125835.5|125583.5|125821.5|125504.5|125855.5|125583.5|125821.5|125504.5|6
1584983700000|2020-03-23 17:15:00|125818.2|125536.6|125821.5|125536.6|125821.5|125536.6|125818.2|125536.6|3
1584984000000|2020-03-23 17:20:00|125835.5|125527.5|125771.5|125499.1|125835.5|125527.5|125771.5|125499.1|5
1584984300000|2020-03-23 17:25:00|125761.5|125518.5|125751.5|125434.5|125835.5|125518.5|125751.5|125434.5|4
1584984600000|2020-03-23 17:30:00|125681.5|125500.7|125751.5|125476.7|125805.5|125500.7|125681.5|125447.5|9
1584984900000|2020-03-23 17:35:00|125805.5|125488.5|125805.5|125488.5|125805.5|125488.5|125805.5|125488.5|1
1584985200000|2020-03-23 17:40:00|125731.5|125476.7|125782|125488.5|125782|125488.5|125711.5|125476.7|4
1584985500000|2020-03-23 17:45:00|125771.5|125476.7|125631.5|125402.4|125771.5|125476.7|125631.5|125402.4|15
1584985800000|2020-03-23 17:50:00|125635.5|125366.6|125671.5|125412.4|125735.5|125418.5|125621.5|125366.6|9
1584986100000|2020-03-23 17:55:00|125745.5|125428.5|125845.5|125528.5|125845.5|125528.5|125745.5|125428.5|3
1584986400000|2020-03-23 18:00:00|125761.5|125520.4|125905.5|125609.4|125905.5|125690.7|125761.5|125520.4|18
1584986700000|2020-03-23 18:05:00|125861.5||125861.5||125861.5||125861.5||1
1584987000000|2020-03-23 18:10:00|125935.5|125618.5|125945.5|125628.5|125984.8|125628.5|125935.5|125609.4|4
1584987300000|2020-03-23 18:15:00|125888.5|125609.4|125945.5|125686.9|125945.5|125686.9|125888.5|125609.4|3
1584988200000|2020-03-23 18:30:00|125949.7|125650.7|125985.5|125668.5|125985.5|125668.5|125931.5|125650.7|5
1584988500000|2020-03-23 18:35:00|125995.5|125678.5|125995.5|125678.5|125995.5|125678.5|125995.5|125678.5|1
1584988800000|2020-03-23 18:40:00|125948.5|125650.7|125948.5|125650.7|125948.5|125650.7|125948.5|125650.7|1
1584989100000|2020-03-23 18:45:00|125938.5|125662.5|125938.5|125655.1|125938.5|125719.4|125938.5|125655.1|4
1584989400000|2020-03-23 18:50:00|125943.5|125679|125923.5|125657.4|125985.5|125696.8|125923.5|125655.1|8
1584989700000|2020-03-23 18:55:00|125920.2|125651.8|125988.7|125788.7|125988.7|125788.7|125920.2|125651.8|4
1584990000000|2020-03-23 19:00:00|126013.3|125791.9|126015|125719.7|126015|125791.9|126011.3|125719.7|4
1584990600000|2020-03-23 19:10:00|126065|125667|126065|125806.7|126065|125806.7|126065|125667|2
1584990900000|2020-03-23 19:15:00|126063||126055||126063||126055||8
1584991200000|2020-03-23 19:20:00|126026|125772|126060.6|125860.6|126060.6|125860.6|126026|125772|24
1584991500000|2020-03-23 19:25:00|126061.1|125861.1|126061.1|125861.1|126061.1|125861.1|126061.1|125861.1|1
1584991800000|2020-03-23 19:30:00|126051.9|125747.2|125983|125704.2|126070.6|125870.6|125983|125704.2|4
1584992100000|2020-03-23 19:35:00|126008.9|125701|125983|125635|126115|125767|125983|125635|19
1584992400000|2020-03-23 19:40:00|125976.4|125671.7|125976.4|125671.7|125976.4|125687|125976.4|125671.7|4
1584992700000|2020-03-23 19:45:00|126000.4|125717|126002.5|125701|126165|125943.3|125983|125635|11
1584993000000|2020-03-23 19:50:00|126049|125717|126049|125701|126049|125717|126030|125701|16
1584993300000|2020-03-23 19:55:00|126035|125717|126119|125817|126120|125817|125983|125635|34
1585015200000|2020-03-24 02:00:00|125230.4|125130.4|125435.4|125335.4|125455|125355|125230.4|125130.4|136
1585015500000|2020-03-24 02:05:00|125433|125333|125431.2|125331.2|125443|125343|125298.9|125198.9|193
1585015800000|2020-03-24 02:10:00|125431.7|125331.7|125365|125265|125519.2|125388.5|125345.7|125245.7|146
1585016100000|2020-03-24 02:15:00|125366.2|125266.2|125079|124879|125370.1|125270.1|125026|124865|259
1585016400000|2020-03-24 02:20:00|125075|124875|124922.9|124822.9|125087.7|124889.9|124857.3|124717.5|245
1585016700000|2020-03-24 02:25:00|124972.5|124772.5|124801|124701|124989.9|124848.5|124795|124663.3|190
1585017000000|2020-03-24 02:30:00|124799.4|124699.4|124845|124745|124876|124776|124686|124543.8|275
1585017300000|2020-03-24 02:35:00|124857.5|124757.5|124915.4|124815.4|124940.8|124840.8|124781.7|124681.7|153
1585017600000|2020-03-24 02:40:00|124914.4|124814.4|124874|124774|124973|124856.9|124868|124726.4|182
1585017900000|2020-03-24 02:45:00|124872.5|124772.5|124975.5|124775.5|124975.5|124776.4|124773.6|124610|228
1585018200000|2020-03-24 02:50:00|124976|124776|124900.6|124800.6|124978.5|124858|124900.6|124773.5|107
1585018500000|2020-03-24 02:55:00|124899.1|124799.1|124831.1|124731.1|124942.5|124839|124784|124684|196
1585018800000|2020-03-24 03:00:00|124833.1|124733.1|124903.7|124803.7|124941.1|124841.1|124780.1|124680.1|164
1585019100000|2020-03-24 03:05:00|124914|124814|124937.3|124837.3|124965|124841.9|124906.9|124708.7|89
1585019400000|2020-03-24 03:10:00|124940.3|124840.3|124995.4|124895.4|125071.9|124918.4|124905.8|124805.5|148
1585019700000|2020-03-24 03:15:00|125003.2|124903.2|125090.1|124990.1|125102.9|125002.9|125002.1|124862.8|84
1585020000000|2020-03-24 03:20:00|125090.6|124990.6|125201.7|125001.7|125258.5|125158.5|125090.6|124955|207
1585020300000|2020-03-24 03:25:00|125198.7|124998.7|125092.5|124892.5|125199.7|125011.6|125023.7|124882.7|89
1585020600000|2020-03-24 03:30:00|125044.5|124944.5|125096.4|124996.4|125152.4|125004.4|125030.7|124879.2|56
1585020900000|2020-03-24 03:35:00|125097.9|124997.9|125335.8|125235.8|125442.9|125274|125097.9|124980.8|231
1585021200000|2020-03-24 03:40:00|125333.8|125233.8|125336.5|125136.5|125404.5|125233.8|125228|125058.7|189
1585021500000|2020-03-24 03:45:00|125337|125137|125158.5|125058.5|125356.8|125156.8|125144.4|125034|181
1585021800000|2020-03-24 03:50:00|125159|125059|125181.2|125081.2|125215.5|125081.2|125012.5|124903.4|197
1585022100000|2020-03-24 03:55:00|125174.3|125074.3|125180.7|125080.7|125257|125107.5|125118.3|124952.6|148
1585022400000|2020-03-24 04:00:00|125191.4|125091.4|125187.5|125087.5|125236.1|125136.1|125161|125061|90
1585022700000|2020-03-24 04:05:00|125184.7|125084.7|125149.7|125049.7|125230.3|125130.3|125131|125031|120
1585023000000|2020-03-24 04:10:00|125159|125059|125204.3|125104.3|125237.1|125127.5|125151.8|125018|80
1585023300000|2020-03-24 04:15:00|125214.5|125114.5|125200.2|125000.2|125214.5|125114.5|125142.5|124946.4|73
1585023600000|2020-03-24 04:20:00|125162.5|124962.5|125109.2|125009.2|125198.7|125031.5|125086.3|124912.5|188
1585023900000|2020-03-24 04:25:00|125109.7|125009.7|125247|125147|125306.5|125150|125101.2|124977.2|129
1585024200000|2020-03-24 04:30:00|125245|125145|125227|125127|125304|125204|125220.5|125120.5|109
1585024500000|2020-03-24 04:35:00|125229|125129|125104|125004|125229.5|125129.5|125098.5|124998.5|153
1585024800000|2020-03-24 04:40:00|125108|125008|124942.5|124842.5|125124.5|125024.5|124913|124813|185
1585025100000|2020-03-24 04:45:00|124944|124844|125001.2|124901.2|125017.5|124917.5|124935.5|124835.5|119
1585025400000|2020-03-24 04:50:00|125000.2|124900.2|125204.1|125104.1|125297|125158.6|124982.3|124882.3|270
1585025700000|2020-03-24 04:55:00|125205.6|125105.6|125143.6|125043.6|125251.7|125151.7|125143.6|124992.6|183
1585026000000|2020-03-24 05:00:00|125132.9|125032.9|125010.7|124910.7|125132.9|125032.9|124956.9|124856.9|200
1585026300000|2020-03-24 05:05:00|125014.2|124914.2|125020.2|124920.2|125125.1|125025.1|124992.2|124892.2|173
1585026600000|2020-03-24 05:10:00|125021.7|124921.7|124988|124888|125049.8|124949.8|124955.7|124834.5|149
1585026900000|2020-03-24 05:15:00|124985.5|124885.5|125010.6|124910.6|125137.9|125017.5|124971.5|124847.5|180
1585027200000|2020-03-24 05:20:00|125013.4|124913.4|124951.9|124851.9|125052.3|124952.3|124940.9|124838.1|190
1585027500000|2020-03-24 05:25:00|124953.4|124853.4|124852|124752|125031.5|124931.5|124795.3|124695.3|203
1585027800000|2020-03-24 05:30:00|124857.3|124757.3|125123.4|125023.4|125123.4|125023.4|124797.3|124697.3|247
1585028100000|2020-03-24 05:35:00|125118.6|125018.6|125162.6|125062.6|125173.7|125073.7|125083.9|124983.9|146
1585028400000|2020-03-24 05:40:00|125168.8|125068.8|125150|125050|125207|125107|125118.6|125018.6|118
1585028700000|2020-03-24 05:45:00|125144.3|125044.3|125026.7|124926.7|125144.3|125044.3|124974.3|124874.3|199
1585029000000|2020-03-24 05:50:00|125031.5|124931.5|125010|124910|125031.5|124931.5|124924.8|124824.8|75
1585029300000|2020-03-24 05:55:00|125014.4|124914.4|124814.8|124714.8|125035.6|124935.6|124795.3|124695.3|131
1585029600000|2020-03-24 06:00:00|124809|124709|124751.5|124651.5|124830.7|124709|124741.6|124619|214
1585029900000|2020-03-24 06:05:00|124750|124650|124715|124615|124765.8|124665.8|124682.6|124582.6|204
1585030200000|2020-03-24 06:10:00|124709.8|124609.8|124630.1|124530.1|124715.3|124615.3|124619.1|124480.9|166
1585030500000|2020-03-24 06:15:00|124641.9|124541.9|124643.6|124543.6|124699.8|124599.8|124611.2|124511.2|139
1585030800000|2020-03-24 06:20:00|124644.3|124544.3|124797.7|124697.7|124826.8|124726.8|124644.3|124544.3|165
1585031100000|2020-03-24 06:25:00|124801.5|124701.5|124627.3|124527.3|124801.5|124701.5|124591.1|124491.1|210
1585031400000|2020-03-24 06:30:00|124645|124545|124487.1|124387.1|124645|124545|124402.8|124302.8|148
1585031700000|2020-03-24 06:35:00|124467.3|124367.3|124433.6|124333.6|124513.1|124413.1|124433.6|124333.6|32
1585032000000|2020-03-24 06:40:00|124427.1|124327.1|124462.4|124262.4|124462.4|124327.1|124339.4|124178.3|59
1585032300000|2020-03-24 06:45:00|124481.2|124281.2|124407.9|124207.9|124489|124289|124387.5|124187.5|22
1585032600000|2020-03-24 06:50:00|124399.9|124199.9|124374.8|124174.8|124399.9|124207|124278.3|124088.8|54
1585032900000|2020-03-24 06:55:00|124391.1|124191.1|124289.8|124089.8|124393.8|124215.1|124204.6|124004.6|67
1585033200000|2020-03-24 07:00:00|124289.9|124089.9|124416|124216|124437.4|124237.4|124256.4|124056.4|55
1585033500000|2020-03-24 07:05:00|124431.8|124231.8|124458.8|124258.8|124525.1|124325.1|124424.1|124224.1|54
1585033800000|2020-03-24 07:10:00|124448.7|124248.7|124490|124290|124490|124290|124424.4|124224.4|40
1585034100000|2020-03-24 07:15:00|124479.3|124279.3|124510.6|124310.6|124525.9|124325.9|124459.4|124259.4|21
1585034400000|2020-03-24 07:20:00|124506.3|124306.3|124579.3|124379.3|124588.8|124388.8|124486.5|124286.5|31
1585034700000|2020-03-24 07:25:00|124578.8|124378.8|124585.9|124385.9|124625.4|124425.4|124402.2|124276.1|75
1585035000000|2020-03-24 07:30:00|124522.6|124322.6|124592.1|124392.1|124633|124433|124522.6|124322.6|18
1585035300000|2020-03-24 07:35:00|124617.1|124417.1|124644.7|124444.7|124743.1|124543.1|124552.8|124416.9|35
1585035600000|2020-03-24 07:40:00|124659.2|124459.2|124548.5|124348.5|124669.7|124469.7|124485.1|124290.2|29
1585035900000|2020-03-24 07:45:00|124565.2|124365.2|124552.3|124352.3|124576.2|124376.2|124519.2|124319.2|17
1585036200000|2020-03-24 07:50:00|124529.6|124329.6|124467.7|124267.7|124530.8|124330.8|124467.7|124267.7|11
1585036500000|2020-03-24 07:55:00|124462.7|124262.7|124476.3|124276.3|124564.3|124364.3|124462.7|124262.7|35
1585036800000|2020-03-24 08:00:00|124478.8|124278.8|124393.5|124193.5|124503.9|124303.9|124344.6|124144.6|36
1585037100000|2020-03-24 08:05:00|124386.1|124186.1|124251.6|124051.6|124386.1|124186.1|124251.6|124051.6|27
1585037400000|2020-03-24 08:10:00|124278.4|124078.4|124250.4|124050.4|124289.6|124089.6|124250.4|124050.4|17
1585037700000|2020-03-24 08:15:00|124255.4|124055.4|124156|123956|124271.7|124071.7|124111.9|123911.9|29
1585038000000|2020-03-24 08:20:00|124156.5|123956.5|124205.8|124005.8|124251.5|124051.5|124156.5|123956.5|38
1585038300000|2020-03-24 08:25:00|124198.8|123998.8|124299.3|124099.3|124304.3|124104.3|124198.8|123998.8|15
1585038600000|2020-03-24 08:30:00|124291.4|124091.4|124371.9|124171.9|124371.9|124171.9|124219.8|124019.8|21
1585038900000|2020-03-24 08:35:00|124357.4|124157.4|124242.2|124042.2|124357.4|124157.4|124242.2|124042.2|18
1585039200000|2020-03-24 08:40:00|124212.6|124012.6|124185.6|123985.6|124212.6|124012.6|124153|123953|7
1585039500000|2020-03-24 08:45:00|124217.7|124017.7|124267.2|124067.2|124267.2|124067.2|124217.7|124017.7|5
1585039800000|2020-03-24 08:50:00|124235.3|124035.3|124339.7|124139.7|124339.7|124139.7|124225.4|124025.4|18
1585040100000|2020-03-24 08:55:00|124339.2|124139.2|124285|124085|124339.2|124139.2|124224.4|124024.4|10
1585040400000|2020-03-24 09:00:00|124272.3|124072.3|124278.1|124078.1|124288|124088|124212.8|124012.8|5
1585040700000|2020-03-24 09:05:00|124289.1|124089.1|124276.1|124076.1|124289.1|124089.1|124276.1|124076.1|2
1585041000000|2020-03-24 09:10:00|124225.5|124025.5|124204.4|124004.4|124225.5|124025.5|124204.4|124004.4|3
1585041300000|2020-03-24 09:15:00|124178.2|123978.2|124127|123927|124217|123978.2|124100|123879.9|10
1585041600000|2020-03-24 09:20:00|124163.3|123963.3|124163.3|123963.3|124163.3|123963.3|124163.3|123963.3|1
1585041900000|2020-03-24 09:25:00|124123.2|123923.2|124123.2|123923.2|124123.2|123923.2|124123.2|123923.2|1
1585042200000|2020-03-24 09:30:00|124130.8|123930.8|124080.4|123880.4|124177.7|123977.7|124058.7|123858.7|5
1585042500000|2020-03-24 09:35:00|124125.2|123925.2|124063.6|123863.6|124238.2|124038.2|124063.6|123863.6|7
1585042800000|2020-03-24 09:40:00|124107.2|123907.2|124061|123861|124112.4|123912.4|124061|123861|5
1585043100000|2020-03-24 09:45:00|124071|123871|123967|123767|124072|123872|123966|123766|10
1585043400000|2020-03-24 09:50:00|123965.2|123765.2|123726.7|123482.7|123965.2|123765.2|123707|123482.7|20
1585043700000|2020-03-24 09:55:00|123752|123514.5|123780.4|123489.5|123780.4|123514.5|123685.2|123441.3|10
1585044000000|2020-03-24 10:00:00|123775.9|123531.9|123834.2|123590.2|123834.2|123590.2|123775.9|123531.9|3
1585044600000|2020-03-24 10:10:00|123821|123540|123640.3|123396.3|123821|123540|123562.9|123319|20
1585044900000|2020-03-24 10:15:00|123657.3|123397.5|123733.5|123489.6|123779.6|123535.7|123657.3|123396.3|12
1585045200000|2020-03-24 10:20:00|123688.6|123444.6|123667.5|123467.5|123688.6|123470|123637.1|123437.1|13
1585045500000|2020-03-24 10:25:00|123665.1|123465.1|123625.5|123425.5|123665.1|123465.1|123606|123405.9|13
1585045800000|2020-03-24 10:30:00|123644.9|123444.9|123699.9|123499.9|123752.9|123552.9|123644.9|123444.9|12
1585046100000|2020-03-24 10:35:00|123695.8|123495.8|123660.7|123460.7|123695.8|123495.8|123623.6|123423.6|4
1585046700000|2020-03-24 10:45:00|123678.5|123478.5|123678.5|123478.5|123678.5|123478.5|123678.5|123478.5|1
1585047000000|2020-03-24 10:50:00|123698.5|123498.5|123698.5|123498.5|123698.5|123498.5|123698.5|123498.5|1
1585047600000|2020-03-24 11:00:00|123684.2|123481.7|123681.4|123478.8|123701.9|123499.4|123681.4|123478.8|3
1585047900000|2020-03-24 11:05:00|123701.9|123499.4|123730.5|123528|123777.5|123574.9|123701.9|123499.4|11
1585048200000|2020-03-24 11:10:00|123773.1|123570.6|123791.3|123474.9|123791.3|123571.6|123710.9|123462.7|13
1585048500000|2020-03-24 11:15:00|123797.5|123488|123777.5|123520|123874.9|123560|123777.5|123482.4|27
1585048800000|2020-03-24 11:20:00|123875.9|123530|123896.2|123655|123896.2|123655|123872.5|123519|8
1585049100000|2020-03-24 11:25:00|123902.5|123660|123847|123518.5|123963.5|123660|123811.3|123517|34
1585049400000|2020-03-24 11:30:00|123879.4|123523.9|123879.4|123523.9|123879.4|123523.9|123879.4|123523.9|1
1585049700000|2020-03-24 11:35:00|123827.6|123507.4|123827.6|123507.4|123827.6|123507.4|123827.6|123507.4|1
1585050000000|2020-03-24 11:40:00|123857.2|123500.9|123865|123528.7|123879.4|123528.7|123850.1|123500.9|31
1585050300000|2020-03-24 11:45:00|123852.5|123529|123865|123527.8|123865|123529|123852.5|123527.8|3
1585050600000|2020-03-24 11:50:00|123852.5|123530|123892.5|123602.8|123903.7|123602.8|123852.5|123527.8|17
1585050900000|2020-03-24 11:55:00|123897.5|123548|123852.5|123551|123897.5|123574|123832.5|123501|74
1585051200000|2020-03-24 12:00:00|123872.5|123553|124014|123640|124014|123640|123847.5|123530|76
1585051500000|2020-03-24 12:05:00|124013|123639|123992.5|123690|124105.5|123731.5|123947.5|123636|127
1585051800000|2020-03-24 12:10:00|124019.9|123730|123997.5|123710|124142|123780|123997.5|123710|67
1585052100000|2020-03-24 12:15:00|124068|123756|124052.5|123760|124079.9|123780|124037.5|123730|77
1585052400000|2020-03-24 12:20:00|124062.5|123780|124170|123842|124170|123844|124052.5|123770|64
1585052700000|2020-03-24 12:25:00|124172|123841|124041|123761|124172|123850|124039|123748|57
1585053000000|2020-03-24 12:30:00|124051|123771|124168|123827|124168.8|123848|124051|123771|42
1585053300000|2020-03-24 12:35:00|124128|123822|124090|123795|124145|123826|124090|123788|33
1585053600000|2020-03-24 12:40:00|124077|123776|124120|123838|124120|123838|124077|123769|20
1585053900000|2020-03-24 12:45:00|124110|123837|124152|123862|124170|123872|124078|123798|36
1585054200000|2020-03-24 12:50:00|124172|123872|124096|123762|124201|123910|124029|123749|76
1585054500000|2020-03-24 12:55:00|124115.8|123761|124106.3|123751.3|124115.9|123761|124106.3|123736.3|33
1585054800000|2020-03-24 13:00:00|124141.6|123767.6|124009|123657|124145.6|123771.6|124009|123657|52
1585055100000|2020-03-24 13:05:00|123991|123659|124018.1|123699|124042.1|123700|123991|123658|115
1585055400000|2020-03-24 13:10:00|124013.1|123700|123974.7|123643|124013.1|123700|123941.6|123605|66
1585055700000|2020-03-24 13:15:00|123974.4|123618|123774.1|123550|123974.4|123618|123774.1|123550|69
1585056000000|2020-03-24 13:20:00|123777.1|123549|123764.1|123556|123777.1|123573|123762.1|123546|11
1585056300000|2020-03-24 13:25:00|123803.6|123603.6|123760.1|123560.1|123803.6|123603.6|123756|123556|7
1585056600000|2020-03-24 13:30:00|123740.1|123540.1|123779.7|123579.7|123808|123580.1|123730.1|123477|78
1585056900000|2020-03-24 13:35:00|123784.7|123584.7|123784.7|123584.7|123809.6|123609.6|123755|123505|40
1585057200000|2020-03-24 13:40:00|123720.9|123520.9|123820|123547.2|123827|123584.7|123720.9|123520.9|17
1585057500000|2020-03-24 13:45:00|123821|123589.7|123729.7|123529.7|123821|123589.7|123680.4|123480.4|31
1585057800000|2020-03-24 13:50:00|123714.6|123514.6|123669.6|123469.6|123714.6|123514.6|123667.1|123467.1|12
1585058100000|2020-03-24 13:55:00|123674.6|123474.6|123674|123474|123686.8|123486.8|123656.8|123456.8|16
1585058400000|2020-03-24 14:00:00|123681.8|123481.8|123681.8|123481.8|123681.8|123481.8|123681.8|123481.8|1
1585058700000|2020-03-24 14:05:00|123686.8|123486.8|123696.8|123496.8|123706.8|123506.8|123676.9|123476.9|8
1585059000000|2020-03-24 14:10:00|123691.8|123491.8|123740.1|123540.1|123747.3|123547.3|123676.9|123476.9|20
1585059300000|2020-03-24 14:15:00|123730.9|123530.9|123713.2|123513.2|123775.1|123575.1|123690|123490|26
1585059600000|2020-03-24 14:20:00|123725|123525|123695|123495|123725|123525|123692.5|123492.5|7
1585059900000|2020-03-24 14:25:00|123730.1|123530.1|123685|123485|123740.1|123540.1|123677.5|123477.5|10
1585060200000|2020-03-24 14:30:00|123692.5|123492.5|123695|123495|123695|123495|123685|123485|8
1585060500000|2020-03-24 14:35:00|123730.1|123530.1|123720.1|123520.1|123730.1|123530.1|123720.1|123520.1|7
1585060800000|2020-03-24 14:40:00|123730.1|123530.1|123730.1|123530.1|123730.1|123530.1|123730.1|123530.1|1
1585061100000|2020-03-24 14:45:00|123745.1|123545.1|123745|123545|123747.5|123547.5|123735.1|123535.1|4
1585061400000|2020-03-24 14:50:00|123760|123560|123760.1|123560.1|123795|123595|123760|123560|9
1585061700000|2020-03-24 14:55:00|123730|123530|123745|123545|123755|123555|123730|123530|5
1585062000000|2020-03-24 15:00:00|123740.1|123540.1|123765.1|123565.1|123782.5|123582.5|123740.1|123540.1|7
1585062300000|2020-03-24 15:05:00|123782.5|123582.5|123775|123575|123815|123615|123760.1|123560.1|8
1585062600000|2020-03-24 15:10:00|123760.1|123560.1|123760.1|123560.1|123760.1|123560.1|123740|123540|5
1585062900000|2020-03-24 15:15:00|123765.1|123565.1|123760.1|123560.1|123790.1|123590.1|123760.1|123560.1|20
1585063200000|2020-03-24 15:20:00|123765.1|123565.1|123740.1|123540.1|123813.5|123613.5|123740.1|123540.1|14
1585063500000|2020-03-24 15:25:00|123745|123545|123762.6|123510|123767.6|123545|123695|123486|18
1585063800000|2020-03-24 15:30:00|123720.1|123509|123790.1|123590.1|123810|123610|123720.1|123509|18
1585064100000|2020-03-24 15:35:00|123785.1|123585.1|123760.1|123560.1|123795.1|123595.1|123760.1|123560.1|10
1585064400000|2020-03-24 15:40:00|123755.1|123555.1|123735.1|123535.1|123755.1|123555.1|123715|123515|12
1585064700000|2020-03-24 15:45:00|123750.1|123550.1|123705|123505|123755.1|123555.1|123705|123505|11
1585065000000|2020-03-24 15:50:00|123750.1|123550.1|123710|123510|123750.1|123550.1|123706.5|123506.5|9
1585065300000|2020-03-24 15:55:00|123715|123515|123680.1|123480.1|123715|123515|123680.1|123480.1|20
1585065600000|2020-03-24 16:00:00|123715|123515|123635|123435|123725|123525|123635|123435|21
1585065900000|2020-03-24 16:05:00|123640|123440|123540.9|123340.9|123640|123440|123445.7|123245.7|23
1585066200000|2020-03-24 16:10:00|123526.9|123326.9|123550|123350|123550|123350|123520.1|123320.1|6
1585066500000|2020-03-24 16:15:00|123560|123360|123548.2|123348.2|123570|123370|123538.2|123338.2|7
1585066800000|2020-03-24 16:20:00|123558.3|123358.3|123458.2|123258.2|123558.3|123358.3|123458.2|123258.2|6
1585067100000|2020-03-24 16:25:00|123453.2|123253.2|123458.3|123258.3|123458.3|123258.3|123423.2|123223.2|5
1585067400000|2020-03-24 16:30:00|123458.2|123258.2|123448.1|123248.1|123478.2|123278.2|123423.1|123223.1|8
1585067700000|2020-03-24 16:35:00|123439.6|123239.6|123439.6|123239.6|123464.6|123264.6|123439.6|123239.6|3
1585068000000|2020-03-24 16:40:00|123444.6|123244.6|123444.6|123244.6|123444.6|123244.6|123444.6|123244.6|1
1585068300000|2020-03-24 16:45:00|123449.6|123249.6|123439.6|123239.6|123449.6|123249.6|123439.6|123239.6|3
1585068600000|2020-03-24 16:50:00|123444.6|123244.6|123444.6|123244.6|123444.6|123244.6|123444.6|123244.6|1
1585068900000|2020-03-24 16:55:00|123434.7|123234.7|123497.9|123261|123497.9|123261|123419.7|123191.6|12
1585069200000|2020-03-24 17:00:00|123453.5|123253.5|123424.6|123224.6|123454.7|123254.7|123418.3|123205.9|20
1585069500000|2020-03-24 17:05:00|123434.6|123234.6|123507.1|123307.1|123524.5|123324.5|123434.6|123228.4|17
1585069800000|2020-03-24 17:10:00|123526.2|123326.2|123514.7|123314.7|123554.7|123354.7|123484.7|123284.7|25
1585070100000|2020-03-24 17:15:00|123539.7|123339.7|123525.7|123325.7|123564.7|123364.7|123525.6|123325.6|22
1585070400000|2020-03-24 17:20:00|123529.7|123329.7|123554.7|123354.7|123600.8|123389.6|123529.6|123329.6|19
1585070700000|2020-03-24 17:25:00|123549.7|123349.7|123549.7|123349.7|123554.7|123354.7|123539.7|123339.7|9
1585071000000|2020-03-24 17:30:00|123544.7|123344.7|123529.6|123329.6|123549.7|123349.7|123520.8|123308.4|6
1585071300000|2020-03-24 17:35:00|123550.8|123338.4|123529.6|123329.6|123550.8|123338.4|123529.6|123329.6|2
1585071600000|2020-03-24 17:40:00|123534.6|123334.6|123514.7|123314.7|123560.8|123348.4|123514.7|123314.7|6
1585071900000|2020-03-24 17:45:00|123509.7|123309.7|123536.9|123336.9|123543.1|123336.9|123478.3|123277.8|6
1585072200000|2020-03-24 17:50:00|123510.8|123298.4|123509.7|123309.7|123549.7|123349.7|123509.7|123298.4|20
1585072500000|2020-03-24 17:55:00|123524.7|123324.7|123559.7|123359.7|123583.1|123383.1|123480.8|123268.4|10
1585072800000|2020-03-24 18:00:00|123562.9|123362.9|123564.7|123364.7|123569.7|123369.7|123562.9|123362.9|4
1585073100000|2020-03-24 18:05:00|123589.6|123389.6|123629.7|123429.7|123632.2|123432.2|123579.7|123379.7|12
1585073400000|2020-03-24 18:10:00|123619.7|123419.7|123614.6|123414.6|123629.7|123429.7|123560.8|123348.4|20
1585073700000|2020-03-24 18:15:00|123619.6|123419.6|123536.1|123336.1|123619.6|123419.6|123536.1|123336.1|12
1585074000000|2020-03-24 18:20:00|123549.7|123349.7|123515.1|123315.1|123549.7|123349.7|123515.1|123315.1|13
1585074300000|2020-03-24 18:25:00|123510.1|123310.1|123510.1|123310.1|123510.1|123310.1|123510.1|123310.1|1
1585074900000|2020-03-24 18:35:00|123515.1|123315.1|123515.1|123315.1|123515.1|123315.1|123515.1|123315.1|1
1585075200000|2020-03-24 18:40:00|123520.1|123320.1|123480.1|123280.1|123520.1|123320.1|123465|123265|7
1585075500000|2020-03-24 18:45:00|123485|123285|123480.1|123280.1|123490|123290|123465|123265|5
1585075800000|2020-03-24 18:50:00|123490.1|123290.1|123495|123295|123510.1|123310.1|123480|123280|12
1585076100000|2020-03-24 18:55:00|123500|123300|123425.1|123225.1|123515|123315|123425.1|123225.1|25
1585076400000|2020-03-24 19:00:00|123420.1|123220.1|123375.1|123175.1|123420.1|123220.1|123340|123140|16
1585076700000|2020-03-24 19:05:00|123370.1|123170.1|123375.1|123175.1|123375.1|123175.1|123350.1|123150.1|6
1585077000000|2020-03-24 19:10:00|123419|123202.5|123492|123262.5|123492|123262.5|123419|123202.5|5
1585077300000|2020-03-24 19:15:00|123492.5||123492.5||123492.5||123492.5||1
1585077900000|2020-03-24 19:25:00|123487.5|123257.5|123462.5|123232.5|123487.5|123257.5|123437.5|123207.5|5
1585078200000|2020-03-24 19:30:00|123492.5|123262.5|123457.5|123227.5|123492.5|123262.5|123457.5|123227.5|3
1585078500000|2020-03-24 19:35:00|123420|123190|123425.1|123225.1|123452.5|123237.5|123395.1|123190|21
1585078800000|2020-03-24 19:40:00|123412.5|123212.5|123375|123175|123420.1|123220.1|123360.1|123160.1|10
1585079100000|2020-03-24 19:45:00|123370|123170|123410.1|123210.1|123420|123220|123370|123157.5|7
1585079400000|2020-03-24 19:50:00|123410|123210|123405|123205|123410|123210|123405|123205|2
1585079700000|2020-03-24 19:55:00|123355|123155|123335.1|123135.1|123427.5|123227.5|123325.1|123125.1|32
1585101600000|2020-03-25 02:00:00|122742.4|122642.4|122672.4|122572.4|122742.4|122642.4|122643.9|122543.9|164
1585101900000|2020-03-25 02:05:00|122670.9|122570.9|122700.5|122600.5|122789.5|122635|122660.8|122527.1|160
1585102200000|2020-03-25 02:10:00|122708.4|122608.4|122770.3|122670.3|122775.2|122675.2|122690|122590|166
1585102500000|2020-03-25 02:15:00|122765.2|122665.2|122764.9|122664.9|122777.9|122677.9|122711.1|122611.1|126
1585102800000|2020-03-25 02:20:00|122773.7|122673.7|122755.8|122655.8|122821.3|122721.3|122754.3|122654.3|139
1585103100000|2020-03-25 02:25:00|122759.3|122659.3|122703.1|122603.1|122761.8|122661.8|122683.5|122583.5|131
1585103400000|2020-03-25 02:30:00|122704.6|122604.6|122842.3|122742.3|122888.6|122788.6|122704.6|122604.6|168
1585103700000|2020-03-25 02:35:00|122843.8|122743.8|122851.1|122751.1|122887.8|122787.8|122789.8|122689.8|190
1585104000000|2020-03-25 02:40:00|122861|122761|122754.5|122654.5|122861|122761|122749|122649|150
1585104300000|2020-03-25 02:45:00|122747|122647|122533.5|122433.5|122763.5|122663.5|122533.5|122433.5|131
1585104600000|2020-03-25 02:50:00|122514.3|122414.3|122525|122425|122662|122516|122497.9|122354.7|189
1585104900000|2020-03-25 02:55:00|122524|122424|122618.5|122518.5|122618.5|122518.5|122499.7|122368.5|133
1585105200000|2020-03-25 03:00:00|122617.1|122517.1|122704.7|122604.7|122724.3|122624.3|122607.9|122504.7|121
1585105500000|2020-03-25 03:05:00|122709.9|122609.9|122713.3|122613.3|122719.9|122619.9|122581.9|122481.9|131
1585105800000|2020-03-25 03:10:00|122710.3|122610.3|122685.5|122585.5|122764.7|122664.7|122676.9|122576.9|99
1585106100000|2020-03-25 03:15:00|122688.5|122588.5|122716.2|122616.2|122721.9|122621.9|122619.7|122519.7|150
1585106400000|2020-03-25 03:20:00|122701.5|122601.5|122664.5|122564.5|122723.1|122623.1|122656.5|122556.5|67
1585106700000|2020-03-25 03:25:00|122663.5|122563.5|122674|122574|122691.1|122591.1|122618|122518|73
1585107000000|2020-03-25 03:30:00|122664.4|122564.4|122667.5|122567.5|122667.5|122567.5|122588.1|122488.1|90
1585107300000|2020-03-25 03:35:00|122666|122566|122607.1|122507.1|122745|122591.9|122598.1|122498.1|84
1585107600000|2020-03-25 03:40:00|122605.1|122505.1|122589.3|122489.3|122633.5|122533.5|122545.2|122445.2|93
1585107900000|2020-03-25 03:45:00|122587.3|122487.3|122593.4|122493.4|122642.5|122542.5|122566.9|122466.9|129
1585108200000|2020-03-25 03:50:00|122593.9|122493.9|122689|122589|122692.8|122592.8|122577.8|122477.8|137
1585108500000|2020-03-25 03:55:00|122687.5|122587.5|122628.9|122528.9|122760.5|122660.5|122628.9|122528.9|167
1585108800000|2020-03-25 04:00:00|122616.1|122516.1|122699.3|122599.3|122714.5|122614.5|122610.8|122510.8|85
1585109100000|2020-03-25 04:05:00|122713.3|122613.3|122690.3|122590.3|122723.2|122623.2|122680.9|122580.9|104
1585109400000|2020-03-25 04:10:00|122691.3|122591.3|122659.6|122559.6|122736.1|122636.1|122659.6|122559.6|109
1585109700000|2020-03-25 04:15:00|122657.6|122557.6|122620.8|122520.8|122666.6|122566.6|122613.4|122513.4|90
1585110000000|2020-03-25 04:20:00|122619.3|122519.3|122684.3|122584.3|122684.6|122584.6|122614.9|122514.9|75
1585110300000|2020-03-25 04:25:00|122682.8|122582.8|122676|122576|122714.6|122614.6|122611.1|122511.1|146
1585110600000|2020-03-25 04:30:00|122673.5|122573.5|122723|122623|122736.7|122636.7|122668.7|122568.7|157
1585110900000|2020-03-25 04:35:00|122734.1|122634.1|122753.3|122653.3|122757.7|122657.7|122710.8|122610.8|85
1585111200000|2020-03-25 04:40:00|122753.8|122653.8|122874.7|122774.7|122918.4|122818.4|122740.1|122640.1|138
1585111500000|2020-03-25 04:45:00|122875.2|122775.2|122929.7|122829.7|122997.7|122897.7|122863.5|122763.5|152
1585111800000|2020-03-25 04:50:00|122928.2|122828.2|122848.7|122748.7|122973.5|122873.5|122813.1|122713.1|201
1585112100000|2020-03-25 04:55:00|122847.3|122747.3|122667.2|122467.2|122885.5|122785.5|122549.7|122391.2|175
1585112400000|2020-03-25 05:00:00|122622.2|122522.2|122622|122522|122713.3|122613.3|122434.6|122279.2|321
1585112700000|2020-03-25 05:05:00|122635.5|122535.5|122566.2|122466.2|122635.5|122535.5|122539.5|122439.5|225
1585113000000|2020-03-25 05:10:00|122564.7|122464.7|122652|122552|122680.8|122580.8|122505.5|122405.5|268
1585113300000|2020-03-25 05:15:00|122657.4|122557.4|122819.8|122719.8|122847.1|122747.1|122607|122507|252
1585113600000|2020-03-25 05:20:00|122831.3|122731.3|122751.3|122651.3|122870.5|122770.5|122740.8|122640.8|211
1585113900000|2020-03-25 05:25:00|122757.2|122657.2|122634.9|122534.9|122769.1|122669.1|122595.3|122495.3|238
1585114200000|2020-03-25 05:30:00|122635.9|122535.9|122638|122538|122725.3|122625.3|122621.9|122521.9|192
1585114500000|2020-03-25 05:35:00|122647.3|122547.3|122517|122417|122651|122551|122496.2|122396.2|220
1585114800000|2020-03-25 05:40:00|122520.5|122420.5|122508.4|122408.4|122544.2|122444.2|122479.6|122379.6|152
1585115100000|2020-03-25 05:45:00|122499.8|122399.8|122690.9|122590.9|122760.6|122660.6|122499.8|122399.8|222
1585115400000|2020-03-25 05:50:00|122680.2|122580.2|122583.6|122483.6|122680.2|122580.2|122563.2|122463.2|141
1585115700000|2020-03-25 05:55:00|122582.4|122482.4|122561.3|122461.3|122692.7|122592.7|122521.5|122421.5|238
1585116000000|2020-03-25 06:00:00|122560.8|122460.8|122423.7|122323.7|122573.7|122473.7|122422.1|122322.1|235
1585116300000|2020-03-25 06:05:00|122420.8|122320.8|122458.3|122358.3|122505.7|122405.7|122392.5|122292.5|207
1585116600000|2020-03-25 06:10:00|122466.7|122366.7|122507.9|122407.9|122518.3|122418.3|122448.9|122348.9|155
1585116900000|2020-03-25 06:15:00|122504.9|122404.9|122544|122444|122550.6|122450.6|122429.3|122329.3|161
1585117200000|2020-03-25 06:20:00|122543.5|122443.5|122385.4|122285.4|122553.1|122453.1|122349.5|122183.5|192
1585117500000|2020-03-25 06:25:00|122381.5|122281.5|122644.5|122544.5|122662|122562|122380.5|122280.5|208
1585117800000|2020-03-25 06:30:00|122645.5|122545.5|122652.6|122552.6|122683|122583|122596.2|122477.5|110
1585118100000|2020-03-25 06:35:00|122651.6|122551.6|122664.5|122564.5|122698|122564.5|122615.1|122474.8|39
1585118400000|2020-03-25 06:40:00|122668.5|122568.5|122657.5|122557.5|122676.2|122576.2|122652.6|122552.6|22
1585118700000|2020-03-25 06:45:00|122660.5|122560.5|122703.8|122603.8|122703.8|122603.8|122660.5|122560.5|27
1585119000000|2020-03-25 06:50:00|122696.3|122596.3|122725.4|122625.4|122732.7|122632.7|122662|122562|35
1585119300000|2020-03-25 06:55:00|122735.7|122635.7|122744.2|122644.2|122810.5|122710.5|122716.6|122616.6|60
1585119600000|2020-03-25 07:00:00|122730.8|122630.8|122785.5|122585.5|122799.2|122630.8|122684.1|122563.8|24
1585119900000|2020-03-25 07:05:00|122786|122586|122733.1|122533.1|122786|122586|122718.6|122518.6|34
1585120200000|2020-03-25 07:10:00|122734.1|122534.1|122672.9|122572.9|122734.1|122572.9|122648.4|122473.7|42
1585120500000|2020-03-25 07:15:00|122732.6|122532.6|122854|122654|122854|122672|122689.3|122532.6|31
1585120800000|2020-03-25 07:20:00|122852.7|122652.7|122816.7|122716.7|122852.7|122716.7|122776.3|122634.1|24
1585121100000|2020-03-25 07:25:00|122821|122721|122806.5|122706.5|122821|122721|122772|122672|31
1585121400000|2020-03-25 07:30:00|122799|122699|122998.1|122798.1|123006.1|122806.1|122799|122670.5|36
1585121700000|2020-03-25 07:35:00|123009.5|122809.5|123056.4|122856.4|123087|122919|123009.5|122809.5|40
1585122000000|2020-03-25 07:40:00|123055.9|122855.9|123276.3|123076.3|123276.3|123076.3|123055.9|122855.9|34
1585122300000|2020-03-25 07:45:00|123290.1|123090.1|123181.3|122981.3|123290.1|123090.1|123152.4|122952.4|88
1585122600000|2020-03-25 07:50:00|123178.8|122978.8|123136.7|122936.7|123178.8|122978.8|123129.6|122929.6|32
1585122900000|2020-03-25 07:55:00|123136.2|122936.2|123084.1|122884.1|123136.2|122936.2|123036.5|122836.5|87
1585123200000|2020-03-25 08:00:00|123085.6|122885.6|123256.2|123056.2|123256.2|123056.2|123081.2|122881.2|28
1585123500000|2020-03-25 08:05:00|123321.5|123121.5|123313.5|123113.5|123365.8|123165.8|123288.3|123088.3|46
1585123800000|2020-03-25 08:10:00|123307.9|123107.9|123204|123004|123309.3|123109.3|123191.5|122991.5|20
1585124100000|2020-03-25 08:15:00|123190.9|122990.9|123217.6|123017.6|123225.7|123025.7|123190.9|122990.9|5
1585124400000|2020-03-25 08:20:00|123196.4|122996.4|123079.3|122879.3|123200.2|123000.2|123071.8|122871.8|12
1585124700000|2020-03-25 08:25:00|123041|122841|123035.2|122835.2|123069.3|122869.3|123016.3|122816.3|14
1585125000000|2020-03-25 08:30:00|123024.3|122824.3|122999.7|122799.7|123084.6|122884.6|122999.7|122799.7|8
1585125300000|2020-03-25 08:35:00|122988|122788|123056.5|122856.5|123056.5|122856.5|122963.5|122763.5|42
1585125600000|2020-03-25 08:40:00|123057|122857|123060.5|122860.5|123154.8|122954.8|123057|122857|18
1585125900000|2020-03-25 08:45:00|123059.5|122859.5|122962.3|122762.3|123136.1|122936.1|122948.9|122748.9|52
1585126200000|2020-03-25 08:50:00|122963.8|122763.8|122894.9|122694.9|122966.3|122766.3|122879.3|122679.3|42
1585126500000|2020-03-25 08:55:00|122868|122668|122825.6|122625.6|122872.5|122672.5|122783|122583|31
1585126800000|2020-03-25 09:00:00|122791.3|122591.3|122654.6|122454.6|122791.3|122591.3|122654.6|122454.6|65
1585127100000|2020-03-25 09:05:00|122677.1|122477.1|122656.4|122456.4|122724.9|122524.9|122656.4|122456.4|9
1585127400000|2020-03-25 09:10:00|122653.9|122453.9|122659|122459|122684.1|122484.1|122653.9|122453.9|19
1585127700000|2020-03-25 09:15:00|122631.5|122431.5|122691.8|122491.8|122735.6|122535.6|122629|122429|27
1585128000000|2020-03-25 09:20:00|122721.5|122521.5|122693.1|122493.1|122721.5|122521.5|122693.1|122493.1|7
1585128300000|2020-03-25 09:25:00|122719.3|122519.3|122712.4|122512.4|122735.9|122535.9|122712.4|122512.4|10
1585128600000|2020-03-25 09:30:00|122722.1|122522.1|122798.2|122598.2|122798.2|122598.2|122722.1|122522.1|13
1585128900000|2020-03-25 09:35:00|122784.2|122584.2|122683.5|122483.5|122798.2|122598.2|122683.5|122483.5|16
1585129200000|2020-03-25 09:40:00|122673.8|122473.8|122557.5|122357.5|122682.5|122482.5|122504.3|122304.3|22
1585129500000|2020-03-25 09:45:00|122531|122331|122545.2|122345.2|122545.2|122345.2|122507.7|122307.7|8
1585129800000|2020-03-25 09:50:00|122568.2|122368.2|122638|122438|122638|122438|122546|122346|5
1585130100000|2020-03-25 09:55:00|122602.6|122402.6|122682.7|122482.7|122684.2|122484.2|122602.6|122402.6|7
1585130400000|2020-03-25 10:00:00|122654.6|122454.6|122700|122500|122700|122500|122654.6|122454.6|3
1585130700000|2020-03-25 10:05:00|122707.2|122507.2|122707.2|122507.2|122707.2|122507.2|122707.2|122507.2|1
1585131300000|2020-03-25 10:15:00|122723.6|122523.6|122801.1|122601.1|122932.5|122732.5|122723.6|122523.6|20
1585131900000|2020-03-25 10:25:00|122810.6|122610.6|122762.3|122562.3|122810.6|122610.6|122762.3|122562.3|2
1585132200000|2020-03-25 10:30:00|122801.2|122601.2|122861.9|122661.9|122884.4|122684.4|122801.2|122601.2|4
1585132500000|2020-03-25 10:35:00|122879.9|122679.9|122936.1|122736.1|122995|122795|122863|122663|8
1585132800000|2020-03-25 10:40:00|122977.3|122777.3|123082.7|122882.7|123082.7|122882.7|122977.3|122777.3|7
1585133100000|2020-03-25 10:45:00|123143.7|122943.7|123190.5|122990.5|123190.5|122990.5|123143.7|122943.7|2
1585133400000|2020-03-25 10:50:00|123202.5|123002.5|123314.7|123114.7|123314.7|123114.7|123202.5|123002.5|9
1585133700000|2020-03-25 10:55:00|123307.6|123107.6|123318.5|123218.5|123339.1|123226.9|123301.1|123101.1|13
1585134000000|2020-03-25 11:00:00|123341.5|123141.5|123217|123017|123341.5|123141.5|123179.3|122920.7|28
1585134300000|2020-03-25 11:05:00|123186|122986|123128.1|122914.1|123200.5|122986.5|123076.4|122862.3|12
1585134600000|2020-03-25 11:10:00|123144.6|122930.5|123062.3|122850.8|123173.9|122959.8|123000.5|122800.5|37
1585134900000|2020-03-25 11:15:00|123038.9|122827.4|123044|122832.6|123163.7|122952.3|122974.2|122762.7|22
1585135200000|2020-03-25 11:20:00|123023.5|122815|122994.8|122794.8|123023.5|122817.3|122978.3|122778.3|9
1585135500000|2020-03-25 11:25:00|122926.5|122726.5|122878|122678|122926.7|122726.7|122876.3|122676.3|11
1585135800000|2020-03-25 11:30:00|122845.2|122645.2|122871.1|122671.1|122871.1|122671.1|122809.9|122609.9|10
1585136100000|2020-03-25 11:35:00|122896.6|122696.5|122807.5|122607.5|122924.3|122724.3|122796.5|122596.5|31
1585136400000|2020-03-25 11:40:00|122807.8|122607.8|122791.1|122591.1|122819.5|122619.5|122759.3|122559.3|20
1585136700000|2020-03-25 11:45:00|122788.6|122588.6|122821.7|122621.7|122821.7|122621.7|122788.6|122588.6|5
1585137000000|2020-03-25 11:50:00|122799.8|122599.8|122824.3|122624.3|122829.6|122629.6|122799.8|122599.8|12
1585137300000|2020-03-25 11:55:00|122835|122595|122873.7|122614|122918|122683.8|122835|122595|16
1585137600000|2020-03-25 12:00:00||122615||122615||122615||122609.6|7
1585137900000|2020-03-25 12:05:00|122836.4|122621|122836.4|122572.3|122836.4|122625|122836.4|122572.3|6
1585138200000|2020-03-25 12:10:00|122810|122565|122856.5|122615|122856.5|122615|122810|122565|14
1585138500000|2020-03-25 12:15:00|122818.7|122565|122823|122565|122844.2|122580.2|122818.7|122565|4
1585138800000|2020-03-25 12:20:00|122758.3|122558.9|122792.3|122534|122792.3|122558.9|122758.1|122515|11
1585139100000|2020-03-25 12:25:00|122791|122535|122780|122560|122794|122584|122780|122528.2|19
1585139400000|2020-03-25 12:30:00|122785|122542.5|122776|122534|122785|122542.5|122776|122532|5
1585139700000|2020-03-25 12:35:00|122775|122535|122785|122545|122785.3|122545|122775|122535|3
1585140300000|2020-03-25 12:45:00|122855.7|122610|122952|122688|122952|122688|122855.7|122610|28
1585140600000|2020-03-25 12:50:00|122948|122690|122999.6|122735.6|123024.4|122760.4|122931|122690|19
1585140900000|2020-03-25 12:55:00|122975.3|122711.3|122975|122715|122975.3|122719|122966|122711.3|15
1585141200000|2020-03-25 13:00:00|122920|122725.1|122915.5|122715.5|122925.5|122725.5|122915.5|122715.5|5
1585141500000|2020-03-25 13:05:00|122910.5|122710.5|122855.4|122655.4|122910.5|122710.5|122855.4|122655.4|6
1585141800000|2020-03-25 13:10:00|122857.4|122657.4|122847.4|122647.4|122857.4|122657.4|122847.4|122647.4|4
1585142400000|2020-03-25 13:20:00|122823.8|122623.8|122847.4|122647.4|122847.4|122647.4|122823.8|122623.8|2
1585142700000|2020-03-25 13:25:00|122834.1|122634.1|122758.9|122558.9|122852.4|122652.4|122758.9|122558.9|9
1585143000000|2020-03-25 13:30:00|122762.5|122562.5|122763.6|122563.6|122852.4|122652.4|122754.1|122554.1|35
1585143300000|2020-03-25 13:35:00|122763.1|122563.1|122730.9|122530.9|122763.1|122563.1|122714.9|122514.9|22
1585143600000|2020-03-25 13:40:00|122717.5|122517.5|122682.4|122482.4|122762.5|122562.5|122657.7|122457.7|35
1585143900000|2020-03-25 13:45:00|122682.5|122482.5|122703.9|122503.9|122751.5|122551.5|122682.4|122482.4|12
1585144200000|2020-03-25 13:50:00|122705.1|122505.1|122758.2|122558.2|122786.9|122586.9|122703.9|122503.9|36
1585144500000|2020-03-25 13:55:00|122758.1|122558.1|122775.2|122575.2|122820.6|122620.6|122758.1|122558.1|23
1585144800000|2020-03-25 14:00:00|122790.3|122590.3|122905.1|122705.1|122923.4|122723.4|122790|122590|50
1585145100000|2020-03-25 14:05:00|122871.4|122671.4|122860.4|122660.4|122871.4|122671.4|122855.4|122655.4|10
1585145400000|2020-03-25 14:10:00|122862.4|122662.4|122910|122710|122910|122710|122830.1|122630.1|16
1585145700000|2020-03-25 14:15:00|122880.1|122680.1|122860|122660|122887.5|122687.5|122840|122640|17
1585146000000|2020-03-25 14:20:00|122845|122645|122916.5|122716.5|122952.5|122752.5|122845|122645|49
1585146300000|2020-03-25 14:25:00|122920.1|122720.1|122895|122695|122955.1|122755.1|122877.5|122677.5|17
1585146600000|2020-03-25 14:30:00|122896.3|122696.3|122875.1|122675.1|122935.1|122735.1|122868.3|122668.3|24
1585146900000|2020-03-25 14:35:00|122880.1|122680.1|122880.1|122680.1|122880.1|122680.1|122875.1|122675.1|5
1585147200000|2020-03-25 14:40:00|122875.1|122675.1|122865|122665|122890|122690|122860|122660|5
1585147500000|2020-03-25 14:45:00|122878.3|122678.3|122875.1|122675.1|122920.1|122720.1|122870.1|122670.1|33
1585147800000|2020-03-25 14:50:00|122870.1|122670.1|122900|122700|122900|122700|122870.1|122670.1|2
1585148100000|2020-03-25 14:55:00|122935|122735|122875.1|122675.1|122935|122735|122870.1|122670.1|7
1585148400000|2020-03-25 15:00:00|122870.1|122670.1|122860.1|122660.1|122900|122700|122856.5|122656.5|13
1585148700000|2020-03-25 15:05:00|122896.3|122696.3|122860.1|122660.1|122910|122710|122860.1|122660.1|10
1585149300000|2020-03-25 15:15:00|122845.1|122645.1|122835|122635|122845.1|122645.1|122835|122635|3
1585149600000|2020-03-25 15:20:00|122833.2|122633.2|122835.5|122635.5|122850.4|122650.4|122825.4|122625.4|7
1585149900000|2020-03-25 15:25:00|122830.5|122630.5|122835|122635|122850.5|122650.5|122825.4|122625.4|11
1585150200000|2020-03-25 15:30:00|122829.9|122629.9|122855.5|122655.5|122855.5|122655.5|122825.4|122625.4|9
1585150500000|2020-03-25 15:35:00|122865.5|122665.5|122860.5|122660.5|122905.4|122705.4|122860.5|122660.5|17
1585150800000|2020-03-25 15:40:00|122855.4|122655.4|122860.5|122660.5|122860.5|122660.5|122845.5|122645.5|5
1585151100000|2020-03-25 15:45:00|122865.5|122665.5|122865.5|122665.5|122885.5|122685.5|122850.5|122650.5|16
1585151400000|2020-03-25 15:50:00|122867.9|122667.9|122855.5|122655.5|122867.9|122667.9|122855.5|122655.5|2
1585151700000|2020-03-25 15:55:00|122865.4|122665.4|122850.5|122650.5|122910.4|122710.4|122825.7|122625.7|20
1585152000000|2020-03-25 16:00:00|122860.5|122660.5|122840.5|122640.5|122860.5|122660.5|122835.5|122635.5|12
1585152300000|2020-03-25 16:05:00|122835.4|122635.4|122820.5|122620.5|122835.4|122635.4|122810.4|122610.4|11
1585152600000|2020-03-25 16:10:00|122825.5|122625.5|122815.5|122615.5|122825.5|122625.5|122810.5|122610.5|5
1585152900000|2020-03-25 16:15:00|122802.9|122602.9|122815.5|122615.5|122815.5|122615.5|122785.4|122585.4|9
1585153200000|2020-03-25 16:20:00|122790.5|122590.5|122775.4|122575.4|122790.5|122590.5|122772.9|122572.9|10
1585153500000|2020-03-25 16:25:00|122770.5|122570.5|122765.5|122565.5|122770.5|122570.5|122760.5|122560.5|4
1585153800000|2020-03-25 16:30:00|122764.7|122564.7|122764.7|122564.7|122764.7|122564.7|122764.7|122564.7|1
1585154100000|2020-03-25 16:35:00|122759.7|122559.7|122754.7|122554.7|122759.7|122559.7|122749.7|122549.7|3
1585154400000|2020-03-25 16:40:00|122749.7|122549.7|122744.7|122544.7|122749.7|122549.7|122739.7|122539.7|10
1585154700000|2020-03-25 16:45:00|122743.4|122543.4|122664.7|122464.7|122743.4|122543.4|122664.7|122464.7|18
1585155000000|2020-03-25 16:50:00|122674.6|122474.6|122625.6|122425.6|122690.6|122490.6|122618.1|122418.1|15
1585155300000|2020-03-25 16:55:00|122633.1|122433.1|122635|122395|122640.6|122440.6|122585.6|122370|21
1585155600000|2020-03-25 17:00:00|122632|122398|122610.6|122410.6|122658.1|122458.1|122570.6|122370.6|22
1585155900000|2020-03-25 17:05:00|122623.2|122423.2|122533.1|122333.1|122623.2|122423.2|122514.8|122314.8|18
1585156200000|2020-03-25 17:10:00|122488.1|122288.1|122478.2|122278.2|122488.1|122288.1|122463.2|122263.2|12
1585156500000|2020-03-25 17:15:00|122473.2|122273.2|122428.1|122228.1|122473.2|122273.2|122422.8|122222.8|25
1585156800000|2020-03-25 17:20:00|122423.1|122223.1|122355.1|122155.1|122425|122225|122355.1|122155.1|15
1585157100000|2020-03-25 17:25:00|122395.2|122195.2|122421.1|122219.1|122421.1|122220.1|122355.1|122155.1|14
1585157700000|2020-03-25 17:35:00|122399.6|122197.6|122378.6|122177.7|122411.1|122209.1|122371.7|122171.7|6
1585158000000|2020-03-25 17:40:00|122355.2|122155.2|122355.2|122155.2|122355.2|122155.2|122355.2|122155.2|1
1585158300000|2020-03-25 17:45:00|122345.1|122145.1|122358.6|122156.6|122391.1|122189.1|122340.1|122140.1|7
1585158600000|2020-03-25 17:50:00|122345.1|122145.1|122340.1|122140.1|122345.1|122145.1|122340.1|122140.1|2
1585158900000|2020-03-25 17:55:00|122340.2|122140.2|122370.2|122170.2|122370.2|122170.2|122340.2|122140.2|6
1585159200000|2020-03-25 18:00:00|122411.1|122209.1|122435.1|122235.1|122435.1|122235.1|122369.6|122169.6|7
1585159500000|2020-03-25 18:05:00|122440.1|122240.1|122440.1|122240.1|122440.1|122240.1|122419.3|122219.3|6
1585159800000|2020-03-25 18:10:00|122435.1|122235.1|122391.8|122191.8|122440.1|122240.1|122380.1|122180.1|12
1585160100000|2020-03-25 18:15:00|122386.6|122186.6|122361.8|122161.8|122386.6|122186.6|122351.8|122151.8|4
1585160400000|2020-03-25 18:20:00|122391.8|122191.8|122326.8|122126.8|122391.8|122191.8|122311.8|122111.8|18
1585160700000|2020-03-25 18:25:00|122330.1|122130.1|122315.1|122115.1|122351.1|122149.1|122300.1|122100.1|11
1585161000000|2020-03-25 18:30:00|122320.1|122120.1|122325.1|122125.1|122360.1|122160.1|122320.1|122120.1|14
1585161300000|2020-03-25 18:35:00|122340.1|122140.1|122325.1|122125.1|122347.6|122147.6|122325.1|122125.1|4
1585161600000|2020-03-25 18:40:00|122340.1|122140.1|122325.1|122125.1|122340.1|122140.1|122325.1|122125.1|2
1585161900000|2020-03-25 18:45:00|122320.1|122120.1|122325.1|122125.1|122340.1|122140.1|122315.1|122115.1|8
1585162200000|2020-03-25 18:50:00|122290.1|122090.1|122310.1|122110.1|122310.1|122110.1|122271.7|122071.7|7
1585162500000|2020-03-25 18:55:00|122305.1|122105.1|122255.1|122055.1|122305.1|122105.1|122221.1|122021.1|17
1585162800000|2020-03-25 19:00:00|122254.1|122054.1|122225.2|122025.2|122254.1|122054.1|122220.2|122020.2|7
1585163100000|2020-03-25 19:05:00|122230.2|122030.2|122230.3|122030.3|122230.3|122030.3|122215.3|122015.3|5
1585163400000|2020-03-25 19:10:00|122235.3|122035.3|122235.3|122035.3|122235.3|122035.3|122235.3|122035.3|1
1585163700000|2020-03-25 19:15:00|122225.3|122025.3|122217.9|122017.9|122235.3|122035.3|122217.6|122017.6|11
1585164000000|2020-03-25 19:20:00|122218.4|122018.4|122177.6|121977.6|122218.4|122018.4|122167.6|121967.6|18
1585164300000|2020-03-25 19:25:00|122182.6|121982.6|122202.7|122002.7|122210.2|122010.2|122172.6|121972.6|12
1585164600000|2020-03-25 19:30:00|122265.2|122065.2|122182.7|121982.7|122265.2|122065.2|122162.7|121962.7|16
1585164900000|2020-03-25 19:35:00|122172.7|121972.7|122117.7|121917.7|122172.7|121972.7|122072.7|121872.7|18
1585165200000|2020-03-25 19:40:00|122102.7|121902.7|122127.7|121927.7|122127.7|121927.7|122067.7|121867.7|23
1585165500000|2020-03-25 19:45:00|122134.4|121934.4|122267.7|122067.7|122272.7|122072.7|122134.4|121934.4|41
1585165800000|2020-03-25 19:50:00|122260.2|122060.2|122358.3|122152.1|122446|122210|122255.2|122055.2|46
1585166100000|2020-03-25 19:55:00|122353.3|122147.1|122506.3|122247.3|122506.3|122269.1|122343.3|122137.1|13
1585188000000|2020-03-26 02:00:00|122636.6|122536.6|122665.4|122565.4|122689.5|122589.5|122614.5|122514.5|153
1585188300000|2020-03-26 02:05:00|122663.1|122563.1|122812.1|122712.1|122815.2|122715.2|122628.9|122528.9|228
1585188600000|2020-03-26 02:10:00|122814|122714|122990.5|122890.5|123021|122921|122792.2|122692.2|317
1585188900000|2020-03-26 02:15:00|122991|122891|122888.4|122788.4|122998.8|122898.8|122829.8|122729.8|320
1585189200000|2020-03-26 02:20:00|122886.9|122786.9|122832|122732|122928.5|122828.5|122830|122730|176
1585189500000|2020-03-26 02:25:00|122831|122731|122902.5|122802.5|122915.7|122815.7|122808.9|122708.9|159
1585189800000|2020-03-26 02:30:00|122904.9|122804.9|122878|122778|122967.5|122867.5|122878|122778|150
1585190100000|2020-03-26 02:35:00|122877.5|122777.5|122781.5|122681.5|122878.1|122778.1|122763.8|122663.8|163
1585190400000|2020-03-26 02:40:00|122778|122678|122740.6|122640.6|122789.2|122689.2|122731.2|122631.2|166
1585190700000|2020-03-26 02:45:00|122736.9|122636.9|122630.6|122530.6|122744.3|122644.3|122590.2|122490.2|170
1585191000000|2020-03-26 02:50:00|122633.6|122533.6|122636|122536|122704.5|122604.5|122632.1|122532.1|168
1585191300000|2020-03-26 02:55:00|122634.5|122534.5|122470.6|122370.6|122641|122541|122455.5|122355.5|227
1585191600000|2020-03-26 03:00:00|122461.9|122361.9|122540|122440|122548.1|122448.1|122445.9|122345.9|205
1585191900000|2020-03-26 03:05:00|122547|122447|122536|122436|122584.5|122484.5|122517|122417|104
1585192200000|2020-03-26 03:10:00|122540|122440|122622.5|122522.5|122634|122534|122540|122440|117
1585192500000|2020-03-26 03:15:00|122621.5|122521.5|122557|122457|122643.5|122543.5|122553.5|122453.5|124
1585192800000|2020-03-26 03:20:00|122550.5|122450.5|122556.8|122456.8|122567.5|122467.5|122483.7|122383.7|124
1585193100000|2020-03-26 03:25:00|122560.3|122460.3|122523.3|122423.3|122560.3|122460.3|122449|122349|145
1585193400000|2020-03-26 03:30:00|122519|122419|122682.7|122582.7|122721|122621|122519|122419|257
1585193700000|2020-03-26 03:35:00|122682.2|122582.2|122596.2|122496.2|122722.2|122622.2|122577.1|122477.1|171
1585194000000|2020-03-26 03:40:00|122598.6|122498.6|122580.9|122480.9|122600.1|122500.1|122574.4|122474.4|68
1585194300000|2020-03-26 03:45:00|122578.5|122478.5|122520.8|122420.8|122615.3|122515.3|122520.8|122420.8|130
1585194600000|2020-03-26 03:50:00|122517.1|122417.1|122513.3|122413.3|122583|122483|122468.7|122368.7|204
1585194900000|2020-03-26 03:55:00|122511.8|122411.8|122612.5|122512.5|122617.5|122517.5|122466.5|122366.5|140
1585195200000|2020-03-26 04:00:00|122607.4|122507.4|122612.8|122512.8|122634.5|122534.5|122564.7|122464.7|131
1585195500000|2020-03-26 04:05:00|122608|122508|122555.2|122455.2|122608|122508|122532.4|122432.4|124
1585195800000|2020-03-26 04:10:00|122554.2|122454.2|122517.4|122417.4|122573.7|122473.7|122507.1|122407.1|124
1585196100000|2020-03-26 04:15:00|122527.9|122427.9|122559.9|122459.9|122561.9|122461.9|122522|122422|93
1585196400000|2020-03-26 04:20:00|122554.5|122454.5|122495|122395|122594|122494|122495|122395|147
1585196700000|2020-03-26 04:25:00|122493|122393|122517.9|122417.9|122518.4|122418.4|122491.5|122391.5|155
1585197000000|2020-03-26 04:30:00|122503|122403|122315.5|122215.5|122515.5|122415.5|122303.5|122203.5|292
1585197300000|2020-03-26 04:35:00|122320.5|122220.5|122438.2|122338.2|122475.4|122375.4|122306.5|122206.5|204
1585197600000|2020-03-26 04:40:00|122437.2|122337.2|122357.9|122257.9|122455.6|122355.6|122351.3|122251.3|170
1585197900000|2020-03-26 04:45:00|122358.9|122258.9|122446.2|122346.2|122478|122378|122358.9|122258.9|163
1585198200000|2020-03-26 04:50:00|122448.8|122348.8|122425|122325|122477.3|122377.3|122425|122325|63
1585198500000|2020-03-26 04:55:00|122424|122324|122382.5|122282.5|122428.9|122328.9|122374.7|122274.7|96
1585198800000|2020-03-26 05:00:00|122381|122281|122504.4|122404.4|122523.7|122423.7|122379.5|122279.5|210
1585199100000|2020-03-26 05:05:00|122501.9|122401.9|122571.3|122471.3|122586.9|122486.9|122490.7|122390.7|203
1585199400000|2020-03-26 05:10:00|122578.6|122478.6|122612.3|122512.3|122626.5|122526.5|122560.4|122460.4|106
1585199700000|2020-03-26 05:15:00|122608.3|122508.3|122531.3|122431.3|122614.9|122514.9|122511.6|122411.6|117
1585200000000|2020-03-26 05:20:00|122530.8|122430.8|122631.6|122531.6|122683.3|122583.3|122513.1|122413.1|196
1585200300000|2020-03-26 05:25:00|122632.1|122532.1|122591.7|122491.7|122684.5|122584.5|122581.5|122481.5|155
1585200600000|2020-03-26 05:30:00|122591.2|122491.2|122579.2|122479.2|122615.1|122515.1|122456.2|122356.2|163
1585200900000|2020-03-26 05:35:00|122579.7|122479.7|122601.4|122501.4|122643.4|122543.4|122579.7|122479.7|128
1585201200000|2020-03-26 05:40:00|122600.4|122500.4|122596.5|122496.5|122628.1|122528.1|122582|122482|138
1585201500000|2020-03-26 05:45:00|122598|122498|122685|122585|122722|122622|122598|122498|166
1585201800000|2020-03-26 05:50:00|122683.5|122583.5|122763.1|122663.1|122814.5|122714.5|122645.5|122545.5|175
1585202100000|2020-03-26 05:55:00|122763.9|122663.9|122750.7|122650.7|122891.3|122791.3|122746.5|122646.5|274
1585202400000|2020-03-26 06:00:00|122755.7|122655.7|122855.5|122755.5|122894.5|122794.5|122753.7|122653.7|201
1585202700000|2020-03-26 06:05:00|122863.3|122763.3|122919.2|122819.2|122960.3|122860.3|122858.5|122758.5|164
1585203000000|2020-03-26 06:10:00|122917.7|122817.7|122957|122857|122978.5|122878.5|122849|122749|291
1585203300000|2020-03-26 06:15:00|122956|122856|123146.5|123046.5|123146.5|123046.5|122955|122855|225
1585203600000|2020-03-26 06:20:00|123157.5|123057.5|123112.7|123012.7|123219|123119|123108.6|123008.6|225
1585203900000|2020-03-26 06:25:00|123111.2|123011.2|123166.9|123066.9|123331.7|123231.7|123106.1|123006.1|282
1585204200000|2020-03-26 06:30:00|123196.1|123096.1|123116|123016|123281|123181|123116|123016|132
1585204500000|2020-03-26 06:35:00|123112.5|123012.5|123100|122900|123218.7|123066|123063.5|122900|68
1585204800000|2020-03-26 06:40:00|123100.5|122900.5|122973|122873|123100.5|122948.5|122931|122831|61
1585205100000|2020-03-26 06:45:00|122983.1|122883.1|122992.5|122892.5|123020|122912.5|122949.2|122773.7|50
1585205400000|2020-03-26 06:50:00|122988.1|122888.1|122982.5|122882.5|122988.1|122888.1|122945.7|122845.7|20
1585205700000|2020-03-26 06:55:00|122979.5|122879.5|122995|122895|122995|122895|122979.5|122879.5|30
1585206000000|2020-03-26 07:00:00|122996.5|122896.5|122881.3|122681.3|123065|122956.5|122853.5|122681.3|91
1585206300000|2020-03-26 07:05:00|122874|122674|122846.4|122746.4|122890.8|122757.8|122816.7|122668.2|40
1585206600000|2020-03-26 07:10:00|122837.1|122737.1|122849.6|122749.6|122849.6|122749.6|122824.4|122724.4|30
1585206900000|2020-03-26 07:15:00|122850.1|122750.1|122945.9|122745.9|122958.6|122804.6|122839.2|122689.2|37
1585207200000|2020-03-26 07:20:00|122948.4|122748.4|122971.4|122771.4|122987|122787|122948.4|122748.4|47
1585207500000|2020-03-26 07:25:00|122970.9|122770.9|122944.5|122744.5|122993|122793|122867|122707.5|95
1585207800000|2020-03-26 07:30:00|122939.5|122739.5|122931.7|122731.7|122963.3|122763.3|122922.9|122722.9|42
1585208100000|2020-03-26 07:35:00|122930.7|122730.7|123011.8|122811.8|123012.8|122812.8|122930.7|122730.7|41
1585208400000|2020-03-26 07:40:00|123011.3|122811.3|122997.5|122797.5|123012.8|122812.8|122997.5|122797.5|6
1585208700000|2020-03-26 07:45:00|122980.8|122780.8|122953|122753|122980.8|122780.8|122939|122739|34
1585209000000|2020-03-26 07:50:00|122956.5|122756.5|123159.6|122959.6|123159.6|122959.6|122956.5|122756.5|45
1585209300000|2020-03-26 07:55:00|123129.5|122929.5|122991.1|122791.1|123129.5|122929.5|122943.8|122743.8|25
1585209600000|2020-03-26 08:00:00|122974.9|122774.9|122845|122645|122984.8|122784.8|122830.6|122630.6|21
1585209900000|2020-03-26 08:05:00|122822.6|122622.6|122761.6|122561.6|122822.6|122622.6|122738.4|122538.4|12
1585210200000|2020-03-26 08:10:00|122752.3|122552.3|122653.2|122453.2|122760.1|122560.1|122547.3|122376.2|18
1585210500000|2020-03-26 08:15:00|122632.9|122432.9|122621.2|122421.2|122732.6|122532.6|122523.1|122323.1|44
1585210800000|2020-03-26 08:20:00|122632.9|122432.9|122798.3|122598.3|122798.3|122598.3|122626.1|122426.1|18
1585211100000|2020-03-26 08:25:00|122818.4|122618.4|122694.2|122494.2|122818.4|122618.4|122694.2|122494.2|10
1585211400000|2020-03-26 08:30:00|122654.3|122454.3|122638.4|122438.4|122654.3|122454.3|122613|122413|7
1585211700000|2020-03-26 08:35:00|122640.9|122440.9|122695.4|122495.4|122738.3|122538.3|122640.9|122440.9|13
1585212000000|2020-03-26 08:40:00|122739.8|122539.8|122739.8|122539.8|122739.8|122539.8|122739.8|122539.8|1
1585212300000|2020-03-26 08:45:00|122742.2|122542.2|122848.6|122648.6|122851.1|122651.1|122718.7|122518.7|12
1585212600000|2020-03-26 08:50:00|122849.1|122649.1|122795.8|122595.8|122849.1|122649.1|122771.4|122571.4|22
1585212900000|2020-03-26 08:55:00|122775.8|122575.8|122778.7|122578.7|122778.7|122578.7|122759.4|122559.4|7
1585213200000|2020-03-26 09:00:00|122733|122533|122710.5|122510.5|122776|122569.8|122710.5|122472|8
1585213500000|2020-03-26 09:05:00|122669.7|122469.7|122727.2|122527.2|122741.9|122541.9|122668|122468|12
1585213800000|2020-03-26 09:10:00|122715.2|122515.2|122715.2|122515.2|122715.2|122515.2|122715.2|122515.2|1
1585214100000|2020-03-26 09:15:00|122687.2|122487.2|122695.9|122495.9|122695.9|122495.9|122687.2|122487.2|2
1585214400000|2020-03-26 09:20:00|122687.2|122487.2|122681.8|122481.8|122690.2|122490.2|122668.6|122468.6|4
1585214700000|2020-03-26 09:25:00|122661.2|122461.2|122584.8|122384.8|122680.7|122480.7|122554.4|122354.4|12
1585215000000|2020-03-26 09:30:00|122595.9|122395.9|122610.9|122410.9|122654.3|122454.3|122585.5|122385.5|17
1585215300000|2020-03-26 09:35:00|122625.6|122425.6|122638.3|122438.3|122666.5|122466.5|122611.3|122411.3|15
1585215600000|2020-03-26 09:40:00|122675.1|122475.1|122620.8|122420.8|122675.9|122475.9|122599.9|122399.9|6
1585215900000|2020-03-26 09:45:00|122628.1|122428.1|122632.7|122432.7|122651.3|122451.3|122602.3|122402.3|13
1585216200000|2020-03-26 09:50:00|122643.1|122443.1|122662.2|122462.2|122662.2|122462.2|122634.1|122434.1|5
1585216500000|2020-03-26 09:55:00|122669.1|122469.1|122678.6|122478.6|122684.3|122484.3|122650.4|122450.4|24
1585217100000|2020-03-26 10:05:00|122665.6|122465.6|122665.6|122465.6|122665.6|122465.6|122665.6|122465.6|1
1585217400000|2020-03-26 10:10:00|122664.7|122464.7|122609.8|122409.8|122664.7|122464.7|122609.8|122409.8|16
1585217700000|2020-03-26 10:15:00|122579.8|122379.8|122619.5|122419.5|122633|122433|122579.8|122379.8|8
1585218000000|2020-03-26 10:20:00|122629.5|122429.5|122629.5|122429.5|122629.5|122429.5|122629.5|122429.5|1
1585218300000|2020-03-26 10:25:00|122607|122407|122618.4|122418.4|122618.4|122418.4|122607|122407|2
1585218900000|2020-03-26 10:35:00|122520.9|122320.9|122387.9|122187.9|122544.8|122344.8|122382.8|122182.8|10
1585219200000|2020-03-26 10:40:00|122372.8|122172.8|122295.6|122095.6|122372.8|122172.8|122168.9|121968.9|22
1585219500000|2020-03-26 10:45:00|122321.5|122121.5|122308.5|122108.5|122321.6|122121.6|122244.6|122044.6|8
1585219800000|2020-03-26 10:50:00|122295.1|122095.1|122153.1|121953.1|122310|122110|122113.9|121913.9|17
1585220100000|2020-03-26 10:55:00|122195.3|121995.3|122212.1|122012.1|122225|122025|122154.5|121954.5|24
1585220400000|2020-03-26 11:00:00|122185.1|121985.1|122186.9|121986.9|122234.7|122034.7|122173.4|121973.4|14
1585220700000|2020-03-26 11:05:00|122199.7|121999.7|122214.6|122014.6|122236.2|122036.2|122176.7|121976.7|9
1585221000000|2020-03-26 11:10:00|122224.6|122024.6|122116.2|121916.2|122224.6|122024.6|122098.3|121898.3|11
1585221300000|2020-03-26 11:15:00|122100|121900|122115.6|121915.6|122115.6|121915.6|122028.8|121828.8|11
1585221600000|2020-03-26 11:20:00|122105.1|121905.1|122037|121837|122105.1|121905.1|122037|121837|6
1585221900000|2020-03-26 11:25:00|122028.3|121828.3|121948.4|121748.4|122028.3|121828.3|121888.1|121688.1|27
1585222200000|2020-03-26 11:30:00|121927.9|121727.9|121876.9|121676.9|121927.9|121727.9|121853.3|121653.3|26
1585222500000|2020-03-26 11:35:00|121863.4|121663.4|121868.6|121668.6|121868.6|121668.6|121770.7|121570.7|9
1585222800000|2020-03-26 11:40:00|121836|121636|121979.1|121779.1|121985.4|121809.9|121836|121636|16
1585223100000|2020-03-26 11:45:00|121931.3|121731.3|122002.1|121802.1|122027.1|121827.1|121931.3|121731.3|5
1585223400000|2020-03-26 11:50:00|122029.2|121829.2|122032.9|121832.9|122104.4|121904.4|121953.2|121753.2|16
1585223700000|2020-03-26 11:55:00|122033.7|121833.7|122005.3|121805.3|122033.7|121833.7|122005.3|121805.3|2
1585224000000|2020-03-26 12:00:00|122013|121813|122088.8|121888.8|122100.2|121900.2|122013|121813|5
1585224300000|2020-03-26 12:05:00|122101.4|121901.4|122030.3|121830.3|122153.7|121953.7|122030.3|121830.3|12
1585224600000|2020-03-26 12:10:00|122040.2|121840.2|122040.2|121840.2|122040.2|121840.2|122040.2|121840.2|1
1585224900000|2020-03-26 12:15:00|122054.2|121854.2|122054.2|121854.2|122054.2|121854.2|122054.2|121854.2|1
1585225200000|2020-03-26 12:20:00|122072.1|121872.1|122163.4|121963.4|122165.5|121965.5|122054.5|121854.5|40
1585225500000|2020-03-26 12:25:00|122158.7|121958.7|122175|121955|122189|121976.8|122155.2|121955|28
1585225800000|2020-03-26 12:30:00|122185.9|121985.9|122170.2|121970.2|122195.1|121995.1|122142|121942|15
1585226100000|2020-03-26 12:35:00|122147.5|121947.5|122097.1|121897.1|122155.2|121955.2|122090.2|121890.2|18
1585226400000|2020-03-26 12:40:00|122071.3|121871.3|122000.1|121800.1|122071.3|121871.3|121982.9|121782.9|12
1585226700000|2020-03-26 12:45:00|122001.1|121801.1|122020.5|121820.5|122034.6|121834.6|121980.1|121780.1|18
1585227000000|2020-03-26 12:50:00|122021|121821|121961.3|121761.3|122021|121821|121917.7|121717.7|28
1585227300000|2020-03-26 12:55:00|121960.8|121760.8|121890.5|121690.5|121984.4|121784.4|121890.5|121690.5|22
1585227600000|2020-03-26 13:00:00|121865.2|121665.2|121813.2|121613.2|121870|121670|121813.2|121613.2|6
1585227900000|2020-03-26 13:05:00|121795.4|121595.4|121633.1|121433.1|121795.4|121595.4|121620.6|121420.6|29
1585228200000|2020-03-26 13:10:00|121657.2|121457.2|121613.3|121413.3|121669.2|121469.2|121609.8|121409.8|27
1585228500000|2020-03-26 13:15:00|121628.3|121428.3|121477.4|121277.4|121652.3|121452.3|121477.4|121277.4|68
1585228800000|2020-03-26 13:20:00|121487.5|121287.5|121577.9|121377.9|121580.1|121380.1|121482.4|121282.4|27
1585229100000|2020-03-26 13:25:00|121554.5|121454.5|121730.1|121530.1|121749.1|121549.1|121554.1|121379.9|20
1585229400000|2020-03-26 13:30:00|121732.5|121532.5|121690.1|121490.1|121770.1|121570.1|121690.1|121490.1|73
1585229700000|2020-03-26 13:35:00|121682.8|121482.8|121745.1|121545.1|121747.9|121547.9|121655|121455|18
1585230000000|2020-03-26 13:40:00|121755.1|121555.1|121854.4|121654.4|121869.4|121669.4|121730.1|121530.1|40
1585230300000|2020-03-26 13:45:00|121833.5|121633.5|121890|121690|121900.1|121700.1|121833.5|121633.5|17
1585230600000|2020-03-26 13:50:00|121883.5|121683.5|121880.1|121680.1|121958.9|121758.9|121860.1|121660.1|27
1585230900000|2020-03-26 13:55:00|121877.5|121677.5|121874.7|121674.7|121947.7|121747.7|121844.6|121644.6|39
1585231200000|2020-03-26 14:00:00|121864.7|121664.7|121724|121524|121864.7|121664.7|121684.7|121484.7|42
1585231500000|2020-03-26 14:05:00|121712.7|121512.7|121714.7|121514.7|121714.7|121514.7|121682.1|121482.1|22
1585231800000|2020-03-26 14:10:00|121724.7|121524.7|121704.7|121504.7|121724.7|121524.7|121699.7|121499.7|7
1585232100000|2020-03-26 14:15:00|121714.7|121514.7|121716.8|121516.8|121724.7|121524.7|121694.7|121494.7|24
1585232400000|2020-03-26 14:20:00|121711.8|121511.8|121696.9|121496.9|121724.3|121524.3|121691.9|121491.9|11
1585232700000|2020-03-26 14:25:00|121716|121516|121775.1|121575.1|121804.8|121604.8|121714.2|121514.2|20
1585233000000|2020-03-26 14:30:00|121770.1|121570.1|121765.1|121565.1|121775.1|121575.1|121765.1|121565.1|6
1585233300000|2020-03-26 14:35:00|121740.1|121540.1|121800|121600|121875|121675|121730|121530|29
1585233600000|2020-03-26 14:40:00|121790.1|121590.1|121875.1|121675.1|121875.1|121675.1|121790.1|121590.1|12
1585233900000|2020-03-26 14:45:00|121910.1|121710.1|121990|121790|121990|121790|121910|121710|9
1585234200000|2020-03-26 14:50:00|121995|121795|121995.1|121795.1|122010.1|121810.1|121995|121795|5
1585234500000|2020-03-26 14:55:00|121955|121755|121875.4|121675.4|121998.3|121798.3|121866.9|121666.9|41
1585234800000|2020-03-26 15:00:00|121867.9|121667.9|121885.1|121685.1|121892.5|121692.5|121827.4|121627.4|27
1585235100000|2020-03-26 15:05:00|121867.5|121667.5|121800|121600|121885.1|121685.1|121800|121600|11
1585235400000|2020-03-26 15:10:00|121815.1|121615.1|121815|121615|121815.1|121615.1|121810.1|121610.1|4
1585235700000|2020-03-26 15:15:00|121810.1|121610.1|121790|121590|121810.1|121610.1|121790|121590|7
1585236000000|2020-03-26 15:20:00|121800|121600|121771.9|121571.9|121805|121605|121771.9|121571.9|13
1585236300000|2020-03-26 15:25:00|121766.9|121566.9|121766.8|121566.8|121766.9|121566.9|121766.8|121566.8|2
1585236600000|2020-03-26 15:30:00|121766.9|121566.9|121726.9|121526.9|121766.9|121566.9|121696.8|121496.8|27
1585236900000|2020-03-26 15:35:00|121741.9|121541.9|121676.9|121476.9|121741.9|121541.9|121666.9|121466.9|16
1585237200000|2020-03-26 15:40:00|121667.5|121467.5|121570.1|121370.1|121675.1|121475.1|121565.1|121365.1|44
1585237500000|2020-03-26 15:45:00|121580.1|121380.1|121655|121455|121655|121455|121561.4|121361.4|15
1585237800000|2020-03-26 15:50:00|121650.1|121450.1|121578.3|121378.3|121650.1|121450.1|121573.3|121373.3|16
1585238100000|2020-03-26 15:55:00|121583.3|121383.3|121622.2|121422.2|121663.5|121463.5|121563.2|121363.2|19
1585238400000|2020-03-26 16:00:00|121620.3|121420.3|121597.4|121397.4|121620.3|121420.3|121592.4|121392.4|8
1585238700000|2020-03-26 16:05:00|121602.4|121402.4|121612.4|121412.4|121622.4|121422.4|121602.4|121402.4|8
1585239000000|2020-03-26 16:10:00|121622.4|121422.4|121612.4|121412.4|121622.4|121422.4|121602.4|121402.4|4
1585239300000|2020-03-26 16:15:00|121617.4|121417.4|121727|121527|121727|121527|121617.4|121417.4|28
1585239600000|2020-03-26 16:20:00|121726.7|121526.7|121730|121530|121820.2|121620.2|121720|121520|19
1585239900000|2020-03-26 16:25:00|121701.8|121501.8|121680.7|121480.7|121701.8|121501.8|121650|121450|11
1585240200000|2020-03-26 16:30:00|121683.7|121483.7|121651.4|121451.4|121684|121484|121651.4|121451.4|6
1585240500000|2020-03-26 16:35:00|121638.9|121438.9|121684|121484|121684|121484|121638.9|121438.9|4
1585240800000|2020-03-26 16:40:00|121689|121489|121660|121460|121691.6|121491.6|121657.5|121457.5|11
1585241400000|2020-03-26 16:50:00|121651.4|121451.4|121638.3|121429|121651.4|121451.4|121590|121390|35
1585241700000|2020-03-26 16:55:00|121647.1|121447.1|121660.1|121460.1|121721|121518.9|121647.1|121447.1|29
1585242300000|2020-03-26 17:05:00|121635.1|121435.1|121655|121455|121665.1|121465.1|121610.1|121410.1|13
1585242600000|2020-03-26 17:10:00|121675|121475|121681|121475.6|121681|121475.6|121675|121475|2
1585242900000|2020-03-26 17:15:00|121685.2|121469|121685.2|121485.2|121685.2|121485.2|121685.2|121469|2
1585243500000|2020-03-26 17:25:00|121699.4|121489.3|121699.4|121489.3|121699.4|121489.3|121685.2|121485.2|3
1585243800000|2020-03-26 17:30:00|121684.8|121484.8|121730.1|121530.1|121736|121532.1|121665.1|121465.1|9
1585244100000|2020-03-26 17:35:00|121745.1|121545.1|121730.1|121530.1|121755|121555|121725.1|121525.1|7
1585244400000|2020-03-26 17:40:00|121725.1|121525.1|121725.1|121525.1|121750|121550|121725.1|121525.1|4
1585244700000|2020-03-26 17:45:00|121712.5|121512.5|121740.1|121540.1|121745|121545|121712.5|121512.5|7
1585245000000|2020-03-26 17:50:00|121750.1|121550.1|121745.1|121545.1|121750.1|121550.1|121745.1|121545.1|2
1585245600000|2020-03-26 18:00:00|121753.2|121553.2|121763.2|121563.2|121770.7|121570.7|121753.2|121553.2|5
1585245900000|2020-03-26 18:05:00|121757|121557|121745.1|121545.1|121757|121557|121745.1|121545.1|3
1585246200000|2020-03-26 18:10:00|121718.7|121518.7|121715.1|121515.1|121735.1|121535.1|121710|121510|4
1585246500000|2020-03-26 18:15:00|121722.5|121522.5|121715|121515|121722.5|121522.5|121715|121515|2
1585246800000|2020-03-26 18:20:00|121705.1|121505.1|121700.1|121500.1|121705.1|121505.1|121700.1|121500.1|2
1585247100000|2020-03-26 18:25:00|121710.1|121510.1|121695|121495|121710.1|121510.1|121690|121490|10
1585247400000|2020-03-26 18:30:00|121697.5|121497.5|121605.1|121405.1|121697.5|121497.5|121586.1|121386.1|11
1585247700000|2020-03-26 18:35:00|121600.1|121400.1|121580.1|121380.1|121600.1|121400.1|121570.1|121370.1|5
1585248000000|2020-03-26 18:40:00|121585.1|121385.1|121580.1|121380.1|121585.1|121385.1|121580.1|121380.1|2
1585248300000|2020-03-26 18:45:00|121585.1|121385.1|121580.1|121380.1|121585.1|121385.1|121580.1|121380.1|2
1585248600000|2020-03-26 18:50:00|121575.1|121375.1|121565.1|121365.1|121575.1|121375.1|121526.6|121326.6|10
1585248900000|2020-03-26 18:55:00|121585|121385|121590.1|121390.1|121590.1|121390.1|121585|121385|3
1585249200000|2020-03-26 19:00:00|121590|121390|121590|121390|121590|121390|121590|121390|1
1585250400000|2020-03-26 19:20:00|121603.8|121403.8|121575|121375|121640|121440|121575|121375|11
1585250700000|2020-03-26 19:25:00|121540|121340|121555|121355|121555|121355|121540|121340|2
1585251000000|2020-03-26 19:30:00|121550|121350|121490|121290|121550|121350|121485|121285|13
1585251300000|2020-03-26 19:35:00|121485|121285|121528.1|121328.1|121535|121335|121440|121240|18
1585251600000|2020-03-26 19:40:00|121526.1|121326.1|121475|121275|121526.1|121326.1|121474.1|121274.1|12
1585251900000|2020-03-26 19:45:00|121480|121280|121495|121295|121495|121295|121474.1|121274.1|8
1585252200000|2020-03-26 19:50:00|121490|121290|121379.5|121174.7|121490|121290|121339.1|121139.1|87
1585252500000|2020-03-26 19:55:00|121394.4|121177.5|121417.5|121204|121417.5|121204|121394.4|121177.5|3
1585274400000|2020-03-27 02:00:00|121549.5|121449.5|121551.5|121451.5|121597|121497|121549.1|121449.1|96
1585274700000|2020-03-27 02:05:00|121552|121452|121550.3|121450.3|121595.5|121495.5|121507.9|121407.9|178
1585275000000|2020-03-27 02:10:00|121551.8|121451.8|121624.2|121524.2|121624.6|121524.6|121540.7|121440.7|132
1585275300000|2020-03-27 02:15:00|121628.4|121528.4|121581.2|121481.2|121645.7|121545.7|121574.3|121474.3|209
1585275600000|2020-03-27 02:20:00|121581.6|121481.6|121577.3|121477.3|121623.4|121523.4|121553.3|121453.3|131
1585275900000|2020-03-27 02:25:00|121575|121475|121539.7|121439.7|121578.8|121478.8|121527|121427|161
1585276200000|2020-03-27 02:30:00|121537.1|121437.1|121409|121309|121565|121465|121407.9|121307.9|192
1585276500000|2020-03-27 02:35:00|121410|121310|121475.5|121375.5|121476.3|121376.3|121391.8|121291.8|120
1585276800000|2020-03-27 02:40:00|121477|121377|121358.1|121258.1|121491.1|121391.1|121279.9|121179.9|216
1585277100000|2020-03-27 02:45:00|121356.7|121256.7|121398.4|121298.4|121416.3|121316.3|121345|121245|229
1585277400000|2020-03-27 02:50:00|121397.4|121297.4|121357|121257|121411.5|121311.5|121297.1|121197.1|213
1585277700000|2020-03-27 02:55:00|121358.5|121258.5|121186.7|121086.7|121380.7|121280.7|121186.7|121086.7|160
1585278000000|2020-03-27 03:00:00|121187|121087|121086.1|120986.1|121211.6|121111.6|120895.1|120795.1|342
1585278300000|2020-03-27 03:05:00|121084.6|120984.6|121132.3|121032.3|121159.6|121059.6|121054.8|120954.8|177
1585278600000|2020-03-27 03:10:00|121133.3|121033.3|121059.3|120959.3|121156.1|121056.1|121055.5|120955.5|172
1585278900000|2020-03-27 03:15:00|121061.3|120961.3|120996|120896|121072.6|120972.6|120909.1|120809.1|235
1585279200000|2020-03-27 03:20:00|120995|120895|120967.8|120867.8|121024.4|120924.4|120932.1|120832.1|217
1585279500000|2020-03-27 03:25:00|120973.6|120873.6|120925|120825|120990.2|120890.2|120889.9|120789.9|171
1585279800000|2020-03-27 03:30:00|120926|120826|120798.5|120698.5|120969|120869|120741.5|120641.5|249
1585280100000|2020-03-27 03:35:00|120796|120696|120879.6|120779.6|120896.6|120796.6|120767.5|120667.5|171
1585280400000|2020-03-27 03:40:00|120880.6|120780.6|120888.3|120788.3|120941.5|120841.5|120862.9|120762.9|148
1585280700000|2020-03-27 03:45:00|120887.8|120787.8|120906|120806|120923.5|120823.5|120855|120755|131
1585281000000|2020-03-27 03:50:00|120906.5|120806.5|120619.5|120519.5|120909|120809|120608.5|120508.5|311
1585281300000|2020-03-27 03:55:00|120619|120519|120534.7|120434.7|120636.6|120536.6|120488.1|120388.1|302
1585281600000|2020-03-27 04:00:00|120532.7|120432.7|120660.3|120560.3|120690.9|120590.9|120494.4|120394.4|335
1585281900000|2020-03-27 04:05:00|120666.1|120566.1|120695|120595|120758.2|120658.2|120659|120559|202
1585282200000|2020-03-27 04:10:00|120698.5|120598.5|120855.5|120755.5|120855.5|120755.5|120671.2|120571.2|165
1585282500000|2020-03-27 04:15:00|120855|120755|120868.9|120768.9|120938|120838|120831.3|120731.3|196
1585282800000|2020-03-27 04:20:00|120866.1|120766.1|120869.9|120769.9|120885|120785|120846.1|120746.1|59
1585283100000|2020-03-27 04:25:00|120865.3|120765.3|120805.8|120705.8|120892.8|120792.8|120796.3|120696.3|128
1585283400000|2020-03-27 04:30:00|120799.7|120699.7|121039.9|120939.9|121040.9|120940.9|120799.7|120699.7|195
1585283700000|2020-03-27 04:35:00|121040.9|120940.9|121051.5|120951.5|121079|120979|121025.3|120925.3|146
1585284000000|2020-03-27 04:40:00|121049.4|120949.4|120958.2|120858.2|121068.8|120968.8|120934.2|120834.2|193
1585284300000|2020-03-27 04:45:00|120962.4|120862.4|120939.3|120839.3|120994.8|120894.8|120912|120812|182
1585284600000|2020-03-27 04:50:00|120937.3|120837.3|120960.6|120860.6|121003|120903|120931.5|120831.5|124
1585284900000|2020-03-27 04:55:00|120960.9|120860.9|120839|120739|120968.4|120868.4|120839|120739|175
1585285200000|2020-03-27 05:00:00|120837.5|120737.5|120774.6|120674.6|120851.4|120751.4|120769.1|120669.1|144
1585285500000|2020-03-27 05:05:00|120772.2|120672.2|120631.5|120531.5|120775.6|120675.6|120614.3|120514.3|157
1585285800000|2020-03-27 05:10:00|120630|120530|120691.3|120591.3|120750.1|120650.1|120599|120499|276
1585286100000|2020-03-27 05:15:00|120683.8|120583.8|120774.1|120674.1|120831.3|120731.3|120683.8|120583.8|250
1585286400000|2020-03-27 05:20:00|120773.2|120673.2|120757.5|120657.5|120804.3|120704.3|120725|120625|167
1585286700000|2020-03-27 05:25:00|120760.1|120660.1|120644.9|120544.9|120799|120699|120617.9|120517.9|341
1585287000000|2020-03-27 05:30:00|120641.5|120541.5|120698.3|120598.3|120729.6|120629.6|120546|120446|286
1585287300000|2020-03-27 05:35:00|120705.6|120605.6|120830.5|120730.5|120834.9|120734.9|120697.2|120597.2|190
1585287600000|2020-03-27 05:40:00|120830|120730|120912.9|120812.9|120944.4|120844.4|120816.5|120716.5|209
1585287900000|2020-03-27 05:45:00|120911.4|120811.4|120925.4|120825.4|120979.8|120879.8|120873.8|120773.8|240
1585288200000|2020-03-27 05:50:00|120926.9|120826.9|120903.6|120803.6|120929.9|120829.9|120856.2|120756.2|202
1585288500000|2020-03-27 05:55:00|120895.1|120795.1|120916|120816|120926.3|120826.3|120871|120771|144
1585288800000|2020-03-27 06:00:00|120918.3|120818.3|120984.5|120884.5|121023.5|120923.5|120914.1|120814.1|258
1585289100000|2020-03-27 06:05:00|120975.5|120875.5|120953.5|120853.5|121025|120925|120879|120779|270
1585289400000|2020-03-27 06:10:00|120960.9|120860.9|120971|120871|121011.9|120911.9|120953.1|120853.1|174
1585289700000|2020-03-27 06:15:00|120961.9|120861.9|120990|120890|121055.5|120955.5|120957.8|120857.8|240
1585290000000|2020-03-27 06:20:00|120991|120891|120934.4|120834.4|120991|120891|120875|120775|134
1585290300000|2020-03-27 06:25:00|120934.9|120834.9|121022.3|120922.3|121068.5|120968.5|120933.5|120833.5|191
1585290600000|2020-03-27 06:30:00|121021.4|120921.4|121059.6|120959.6|121059.6|120959.6|120984.2|120884.2|164
1585290900000|2020-03-27 06:35:00|121064.1|120964.1|121032.6|120932.6|121099.9|120964.1|121011.5|120870|42
1585291200000|2020-03-27 06:40:00|121034.1|120934.1|121098.7|120998.7|121104.6|121004.6|121032.7|120932.7|75
1585291500000|2020-03-27 06:45:00|121089.5|120989.5|121014.7|120914.7|121096|120996|121011.8|120911.8|19
1585291800000|2020-03-27 06:50:00|121017.7|120917.7|121027|120927|121031.6|120931.6|120959|120859|68
1585292100000|2020-03-27 06:55:00|121011.6|120911.6|120912.3|120812.3|121011.6|120911.6|120889|120789|49
1585292400000|2020-03-27 07:00:00|120901.8|120801.8|121116.1|120916.1|121116.1|120937|120891.6|120791.6|48
1585292700000|2020-03-27 07:05:00|121097.3|120897.3|121093.8|120893.8|121097.3|120897.3|121093.8|120893.8|10
1585293000000|2020-03-27 07:10:00|121094.3|120894.3|121111|120911|121111|120930.9|121018.7|120863.7|32
1585293300000|2020-03-27 07:15:00|121111.5|120911.5|121201.8|121101.8|121300.9|121166.9|121079.8|120910|114
1585293600000|2020-03-27 07:20:00|121226.3|121126.3|121249.7|121149.7|121314.3|121173.3|121226.3|121089.2|25
1585293900000|2020-03-27 07:25:00|121250.2|121150.2|121474.5|121274.5|121474.5|121274.5|121250.2|121118.2|39
1585294200000|2020-03-27 07:30:00|121449.7|121249.7|121471.8|121271.8|121481.5|121281.5|121401.3|121201.3|23
1585294500000|2020-03-27 07:35:00|121482.4|121282.4|121493|121269.9|121562.4|121362.4|121459.4|121259.4|15
1585294800000|2020-03-27 07:40:00|121520.5|121420.5|121543.4|121343.4|121678.9|121478.9|121514.1|121289.8|36
1585295100000|2020-03-27 07:45:00|121666.7|121566.7|121788.9|121588.9|121794.5|121630.5|121666.7|121514.1|32
1585295400000|2020-03-27 07:50:00|121802.5|121602.5|121649.8|121449.8|121904.1|121704.1|121633.2|121433.2|36
1585295700000|2020-03-27 07:55:00|121660.3|121460.3|121692.9|121492.9|121702.2|121502.2|121614.8|121414.8|45
1585296000000|2020-03-27 08:00:00|121694.4|121494.4|121827.6|121627.6|121827.6|121627.6|121682.2|121482.2|28
1585296300000|2020-03-27 08:05:00|121827.1|121627.1|121787.4|121587.4|121846.2|121646.2|121783.9|121583.9|23
1585296600000|2020-03-27 08:10:00|121783.5|121583.5|121683.9|121483.9|121783.5|121583.5|121680.5|121480.5|17
1585296900000|2020-03-27 08:15:00|121742.1|121542.1|121748.1|121548.1|121795.4|121595.4|121714.6|121514.6|14
1585297200000|2020-03-27 08:20:00|121770.5|121570.5|121797.9|121597.9|121801.1|121601.1|121748.5|121548.5|22
1585297500000|2020-03-27 08:25:00|121816.7|121616.7|121857.8|121657.8|121875.3|121675.3|121816.7|121616.7|9
1585297800000|2020-03-27 08:30:00|121879.3|121679.3|121901.2|121701.2|121919.1|121719.1|121879.1|121679.1|4
1585298100000|2020-03-27 08:35:00|121899.1|121699.1|121929.2|121729.2|121963.6|121763.6|121899.1|121699.1|30
1585298400000|2020-03-27 08:40:00|121930.2|121730.2|121914.7|121714.7|121936.2|121736.2|121906.5|121706.5|28
1585298700000|2020-03-27 08:45:00|121913.7|121713.7|121940|121740|121940|121740|121876.6|121676.6|20
1585299000000|2020-03-27 08:50:00|121925.4|121725.4|122111|121911|122111.5|121911.5|121924.4|121724.4|17
1585299300000|2020-03-27 08:55:00|122110.5|121910.5|122269.6|122069.6|122284.3|122084.3|122106.8|121906.8|95
1585299600000|2020-03-27 09:00:00|122266.6|122066.6|122066|121866|122266.6|122066.6|121961|121787.6|94
1585299900000|2020-03-27 09:05:00|122073.9|121873.9|122135.6|121935.6|122218.5|122018.5|121992.7|121792.7|42
1585300200000|2020-03-27 09:10:00|122194.3|121994.3|122133|121933|122237.6|122037.6|122119.5|121919.5|34
1585300500000|2020-03-27 09:15:00|122155.1|121955.1|122200.3|122000.3|122240.2|122040.2|122135.8|121935.8|15
1585300800000|2020-03-27 09:20:00|122195.1|121995.1|122306.9|122106.9|122328.5|122128.5|122195.1|121995.1|14
1585301100000|2020-03-27 09:25:00|122294.6|122094.6|122180.8|121980.8|122303.6|122103.6|122129.5|121929.5|26
1585301400000|2020-03-27 09:30:00|122157.3|121957.3|122184|121984|122231|122031|122119.5|121919.5|32
1585301700000|2020-03-27 09:35:00|122171.1|121971.1|122075.6|121875.6|122171.1|121971.1|122075.5|121875.5|7
1585302000000|2020-03-27 09:40:00|122065.6|121865.6|122158.2|121958.2|122158.2|121958.2|122052.9|121852.9|13
1585302300000|2020-03-27 09:45:00|122168.5|121968.5|122152.7|121952.7|122262.2|122062.2|122132|121932|15
1585302600000|2020-03-27 09:50:00|122134.7|121934.7|122099.5|121899.5|122134.7|121934.7|122099.5|121899.5|4
1585302900000|2020-03-27 09:55:00|122111.4|121911.4|122190.8|121990.8|122190.8|121990.8|122111.4|121911.4|8
1585303200000|2020-03-27 10:00:00|122215.2|122015.2|122268.2|122068.2|122338.7|122138.7|122215.2|122015.2|16
1585303500000|2020-03-27 10:05:00|122254.9|122054.9|122223.8|122023.8|122278.8|122078.8|122223.8|122023.8|8
1585303800000|2020-03-27 10:10:00|122262.1|122062.1|122308.8|122108.8|122308.8|122108.8|122235.5|122035.5|3
1585304100000|2020-03-27 10:15:00|122299.3|122099.3|122269.5|122069.5|122299.3|122099.3|122256.3|122056.3|4
1585304400000|2020-03-27 10:20:00|122259.1|122059.1|122302.8|122102.8|122311.2|122111.2|122259.1|122059.1|11
1585304700000|2020-03-27 10:25:00|122293.5|122093.5|122293.5|122093.5|122293.5|122093.5|122293.5|122093.5|1
1585305000000|2020-03-27 10:30:00|122303.9|122103.9|122253.6|122053.6|122320|122120|122253.6|122053.6|10
1585305300000|2020-03-27 10:35:00|122207.1|122007.1|122153.5|121953.5|122207.1|122007.1|122153.5|121953.5|8
1585305600000|2020-03-27 10:40:00|122147|121947|122121.5|121921.5|122150.9|121950.9|122121|121921|8
1585305900000|2020-03-27 10:45:00|122121|121921|121917.4|121717.4|122121|121921|121917.4|121717.4|31
1585306200000|2020-03-27 10:50:00|121862.1|121662.1|121849.5|121649.5|121940.5|121740.5|121849.5|121649.5|21
1585306500000|2020-03-27 10:55:00|121864.5|121664.5|121926.1|121726.1|122005|121805|121864.5|121664.5|11
1585306800000|2020-03-27 11:00:00|121998.6|121798.6|121991.1|121791.1|121998.6|121798.6|121982.1|121782.1|9
1585307100000|2020-03-27 11:05:00|122041.2|121841.2|122011.3|121811.3|122041.2|121841.2|122009.3|121809.3|9
1585307400000|2020-03-27 11:10:00|122012.3|121812.3|121914.8|121714.8|122014.1|121814.1|121906.7|121706.7|10
1585307700000|2020-03-27 11:15:00|121970.3|121770.3|121918.6|121718.6|121971.3|121771.3|121918.6|121718.6|4
1585308000000|2020-03-27 11:20:00|121884.1|121684.1|122005|121805|122020.6|121820.6|121884.1|121684.1|6
1585308300000|2020-03-27 11:25:00|121955.3|121755.3|122022.1|121822.1|122068.1|121868.1|121955.3|121755.3|6
1585308600000|2020-03-27 11:30:00|122022|121822|121972.9|121772.9|122022|121822|121944.7|121744.7|5
1585308900000|2020-03-27 11:35:00|121976.8|121776.8|122092.9|121892.9|122112.7|121912.7|121953.2|121753.2|14
1585309200000|2020-03-27 11:40:00|122118.8|121918.8|122175.7|121975.7|122198.8|121998.8|122100.5|121900.5|12
1585309500000|2020-03-27 11:45:00|122174.6|121974.6|122062.5|121862.5|122174.6|121974.6|122062.5|121862.5|11
1585310100000|2020-03-27 11:55:00|122061.1|121861.1|122161.2|121961.2|122161.2|121961.2|122061.1|121861.1|8
1585310400000|2020-03-27 12:00:00|122174.2|121939.3|122255.2|122055.2|122303.3|122103.3|122131.4|121931.4|11
1585310700000|2020-03-27 12:05:00|122234.8|122034.8|122275.9|122075.9|122275.9|122075.9|122234.8|122034.8|2
1585311000000|2020-03-27 12:10:00|122300|122100|122350.5|122096.5|122401.3|122278.2|122251|122032|35
1585311300000|2020-03-27 12:15:00|122323.8|122123.8|122261.6|122061.6|122332.1|122132.1|122229.1|122029.1|25
1585311600000|2020-03-27 12:20:00|122263.6|122063.6|122228.7|122028.7|122265.4|122065.4|122217.6|122017.6|22
1585311900000|2020-03-27 12:25:00|122228.8|122028.8|122285|122077|122288|122088|122228.8|122028.8|17
1585312200000|2020-03-27 12:30:00|122288.5|122088.5|122260.1|122060.1|122295|122095|122216.4|122016.4|16
1585312500000|2020-03-27 12:35:00|122259.1|122059.1|122297.2|122097.2|122297.2|122097.2|122258.1|122058.1|8
1585312800000|2020-03-27 12:40:00|122276.6|122076.6|122397.6|122197.6|122403.3|122203.3|122276.6|122076.6|19
1585313100000|2020-03-27 12:45:00|122420.1|122220.1|122396.6|122196.6|122443.7|122243.7|122377.4|122177.4|12
1585313400000|2020-03-27 12:50:00|122423.6|122223.6|122476.9|122276.9|122476.9|122276.9|122381.5|122181.5|12
1585313700000|2020-03-27 12:55:00|122490.5|122290.5|122466.4|122266.4|122493.7|122293.7|122427.8|122227.8|29
1585314000000|2020-03-27 13:00:00|122465.4|122265.4|122461.8|122261.8|122513.5|122313.5|122457|122257|35
1585314300000|2020-03-27 13:05:00|122466.3|122266.3|122595|122395|122595|122395|122455.1|122255.1|23
1585314600000|2020-03-27 13:10:00|122597.1|122397.1|122626.1|122426.1|122645.6|122445.6|122578.3|122378.3|21
1585314900000|2020-03-27 13:15:00|122661.3|122461.3|122610.6|122410.6|122665|122465|122569.8|122369.8|21
1585315500000|2020-03-27 13:25:00|122601.6|122401.6|122506.8|122306.8|122601.6|122431.1|122481.9|122306.8|12
1585315800000|2020-03-27 13:30:00|122547|122347|122599.6|122399.6|122599.6|122399.6|122537.1|122337.1|7
1585316100000|2020-03-27 13:35:00|122586.1|122386.1|122595.6|122395.6|122606.1|122406.1|122573.2|122373.2|15
1585316400000|2020-03-27 13:40:00|122610|122410|122634.9|122434.9|122634.9|122434.9|122590.6|122390.6|14
1585316700000|2020-03-27 13:45:00|122642.1|122442.1|122675.4|122475.4|122675.4|122475.4|122623.1|122423.1|20
1585317000000|2020-03-27 13:50:00|122662.3|122462.3|122628.9|122428.9|122662.3|122462.3|122599.7|122399.7|13
1585317300000|2020-03-27 13:55:00|122633.5|122433.5|122546.8|122346.8|122633.5|122433.5|122478.4|122278.4|35
1585317600000|2020-03-27 14:00:00|122541.8|122341.8|122569.5|122369.5|122581.9|122381.9|122539.3|122339.3|17
1585317900000|2020-03-27 14:05:00|122550.7|122350.7|122495.7|122295.7|122556.8|122356.8|122458|122258|27
1585318200000|2020-03-27 14:10:00|122485.4|122285.4|122502.7|122302.7|122502.7|122302.7|122485.4|122285.4|4
1585318500000|2020-03-27 14:15:00|122499.9|122299.9|122534.1|122334.1|122534.1|122334.1|122499.9|122299.9|8
1585318800000|2020-03-27 14:20:00|122541.5|122341.5|122541.3|122341.3|122551|122351|122541.3|122341.3|5
1585319100000|2020-03-27 14:25:00|122533.8|122333.8|122533.6|122333.6|122536.9|122336.9|122511.9|122311.9|13
1585319400000|2020-03-27 14:30:00|122545.8|122345.8|122545.7|122345.7|122604.8|122424.2|122499|122299|21
1585319700000|2020-03-27 14:35:00|122532.5|122332.5|122528.2|122328.2|122538|122338|122517.7|122317.7|20
1585320000000|2020-03-27 14:40:00|122530.7|122330.7|122527.5|122327.5|122583.9|122411|122501.9|122301.9|43
1585320300000|2020-03-27 14:45:00|122528.8|122328.8|122507.4|122307.4|122552.7|122352.7|122506.8|122306.8|18
1585320600000|2020-03-27 14:50:00|122501.9|122301.9|122352.5|122152.5|122501.9|122301.9|122352.5|122152.5|17
1585320900000|2020-03-27 14:55:00|122384|122184|122336.8|122136.8|122423.7|122239.2|122300.3|122100.3|20
1585321200000|2020-03-27 15:00:00|122362.5|122162.5|122374|122174|122449.6|122249.6|122297.9|122097.9|30
1585321500000|2020-03-27 15:05:00|122371.5|122171.5|122427.4|122227.4|122463.4|122275.2|122344.5|122144.5|19
1585321800000|2020-03-27 15:10:00|122412.3|122212.3|122319.9|122119.9|122412.3|122212.3|122319.2|122119.2|20
1585322100000|2020-03-27 15:15:00|122317.4|122117.4|122262.4|122062.4|122323.4|122123.4|122143.9|121943.9|28
1585322400000|2020-03-27 15:20:00|122250|122050|122269.2|122069.2|122271.8|122071.8|122239.1|122039.1|8
1585322700000|2020-03-27 15:25:00|122260.8|122060.8|122247|122047|122299.5|122099.5|122211.5|122011.5|19
1585323000000|2020-03-27 15:30:00|122354.5|122154.5|122187.6|121987.6|122370.8|122170.8|122187.6|121987.6|25
1585323300000|2020-03-27 15:35:00|122222.8|122022.8|122224.1|122024.1|122267.5|122067.5|122185.4|121985.4|24
1585323600000|2020-03-27 15:40:00|122235.5|122035.5|122273.1|122073.1|122319.7|122119.7|122226.7|122026.7|30
1585323900000|2020-03-27 15:45:00|122243.8|122043.8|122163.3|121963.3|122247.5|122047.5|122163.3|121963.3|19
1585324200000|2020-03-27 15:50:00|122169.6|121969.6|122192.2|121992.2|122213.3|122013.3|122129.6|121929.6|21
1585324500000|2020-03-27 15:55:00|122186.1|121986.1|122045.5|121845.5|122186.1|121986.1|122045.5|121845.5|36
1585324800000|2020-03-27 16:00:00|122045.8|121845.8|122149.8|121949.8|122160.3|121960.3|122028.5|121828.5|19
1585325100000|2020-03-27 16:05:00|122126.6|121926.6|122128.5|121928.5|122139.6|121939.6|122078.1|121878.1|9
1585325400000|2020-03-27 16:10:00|122108.3|121908.3|122079.8|121879.8|122108.3|121908.3|121973.7|121778.6|13
1585326000000|2020-03-27 16:20:00|122055.2|121855.2|122012|121812|122055.2|121855.2|122012|121812|3
1585326300000|2020-03-27 16:25:00|122002.8|121802.8|122024.9|121824.9|122024.9|121824.9|122002.8|121802.8|2
1585326600000|2020-03-27 16:30:00|122032.9|121832.9|121933.2|121733.2|122075.2|121875.2|121922.5|121722.5|26
1585326900000|2020-03-27 16:35:00|121930.4|121730.4|121993.2|121793.2|122050.3|121850.3|121930.4|121730.4|21
1585327200000|2020-03-27 16:40:00|121979.9|121779.9|122038.2|121838.2|122038.2|121838.2|121979.9|121779.9|8
1585327500000|2020-03-27 16:45:00|122036.1|121836.1|122074.7|121874.7|122080.3|121880.3|122036.1|121836.1|8
1585327800000|2020-03-27 16:50:00|122077.2|121877.2|122043.6|121843.6|122077.2|121877.2|122043.6|121843.6|8
1585328100000|2020-03-27 16:55:00|122066|121866|121992.4|121792.4|122066|121866|121992.4|121792.4|5
1585328400000|2020-03-27 17:00:00|121984.1|121784.1|121980.8|121780.8|121984.1|121784.1|121980.8|121780.8|2
1585328700000|2020-03-27 17:05:00|121981.6|121781.6|122009.6|121809.6|122019|121819|121981.6|121781.6|8
1585329000000|2020-03-27 17:10:00|122002.5|121802.5|122018.9|121818.9|122018.9|121818.9|122002.5|121802.5|3
1585329300000|2020-03-27 17:15:00|122005.8|121805.8|122005.8|121805.8|122005.8|121805.8|122005.8|121805.8|1
1585329600000|2020-03-27 17:20:00|121995.9|121795.9|121985.7|121785.7|121995.9|121795.9|121985.7|121785.7|2
1585329900000|2020-03-27 17:25:00|121975.3|121775.3|121975.3|121775.3|121975.3|121775.3|121975.3|121775.3|1
1585330500000|2020-03-27 17:35:00|121961.5|121761.5|121860.5|121660.5|121961.5|121761.5|121860.5|121660.5|5
1585330800000|2020-03-27 17:40:00|121868.3|121668.3|121837.7|121637.7|121868.9|121668.9|121837.7|121637.7|7
1585331700000|2020-03-27 17:55:00|121788.1|121588.1|121703.2|121503.2|121788.1|121590.7|121567|121400.5|56
1585332000000|2020-03-27 18:00:00|121700.7|121500.7|121628.2|121428.2|121703.2|121531.7|121574.5|121395|16
1585332300000|2020-03-27 18:05:00|121641.7|121441.7|121556.3|121356.3|121641.7|121441.7|121554.7|121354.7|12
1585332600000|2020-03-27 18:10:00|121554.7|121354.7|121566.4|121366.4|121566.4|121366.4|121535.5|121335.5|8
1585332900000|2020-03-27 18:15:00|121591|121391|121591|121391|121591|121391|121591|121391|1
1585333500000|2020-03-27 18:25:00|121587.9|121387.9|121570.3|121370.3|121587.9|121387.9|121570.3|121370.3|2
1585333800000|2020-03-27 18:30:00|121581|121381|121570.3|121370.3|121581|121381|121570.3|121370.3|2
1585334100000|2020-03-27 18:35:00|121560|121360|121544.2|121344.2|121560|121360|121529.2|121329.2|9
1585334400000|2020-03-27 18:40:00|121529.2|121329.2|121513.6|121313.6|121529.2|121329.2|121501.5|121301.5|9
1585334700000|2020-03-27 18:45:00|121508.6|121308.6|121521.1|121321.1|121521.1|121321.1|121507.6|121307.6|5
1585335000000|2020-03-27 18:50:00|121515.1|121315.1|121507.6|121307.6|121521.1|121321.1|121499.4|121299.4|7
1585335300000|2020-03-27 18:55:00|121499.4|121299.4|121465.8|121265.8|121499.4|121299.4|121465.8|121265.8|6
1585335600000|2020-03-27 19:00:00|121470.5|121270.5|121441|121241|121505.4|121305.4|121414.1|121214.1|11
1585335900000|2020-03-27 19:05:00|121407.1|121207.1|121375.9|121175.9|121407.1|121207.1|121375.9|121175.9|2
1585336200000|2020-03-27 19:10:00|121421.8|121221.8|121366.1|121151.6|121421.8|121221.8|121349.5|121149.5|7
1585336500000|2020-03-27 19:15:00|121344.2|121144.2|121230.1|121030.1|121344.2|121144.2|121214.1|121014.1|42
1585336800000|2020-03-27 19:20:00|121231.9|121031.9|121161.5|120961.5|121233.4|121033.4|121149.1|120949.1|34
1585337100000|2020-03-27 19:25:00|121167|120967|121193.3|120993.3|121206.4|121006.4|121164.1|120964.1|17
1585337400000|2020-03-27 19:30:00|121219.1|121019.1|121219.1|121019.1|121224.5|121024.5|121192.7|120992.7|11
1585337700000|2020-03-27 19:35:00|121290.3|121051.6|121249.3|121049.3|121290.3|121051.6|121248.6|121024.1|10
1585338000000|2020-03-27 19:40:00|121274.1|121074.1|121376.6|121136.6|121401.4|121185.3|121274.1|121074.1|8
1585338300000|2020-03-27 19:45:00|121358.4|121126.6|121350|121129|121380|121151.6|121331.9|121096.6|12
1585338600000|2020-03-27 19:50:00|121364.1|121183.4|121501|121256.3|121514.1|121280|121364.1|121146.6|19
1585338900000|2020-03-27 19:55:00|121500|121249|121464.2|121190.4|121500|121257.5|121425.7|121190.4|11
1585530000000|2020-03-30 01:00:00|121906.2|121806.2|121958.1|121858.1|121968.1|121868.1|121890.9|121790.9|123
1585530300000|2020-03-30 01:05:00|121972.7|121872.7|122090.8|121990.8|122115.4|122015.4|121939.8|121839.8|228
1585530600000|2020-03-30 01:10:00|122092.3|121992.3|122024.3|121924.3|122099.7|121999.7|121967.2|121867.2|219
1585530900000|2020-03-30 01:15:00|122029.3|121929.3|122040.5|121940.5|122048.2|121948.2|121979|121879|188
1585531200000|2020-03-30 01:20:00|122039.5|121939.5|121998.6|121898.6|122039.5|121939.5|121881.3|121781.3|220
1585531500000|2020-03-30 01:25:00|121993.8|121893.8|122073.8|121973.8|122075.1|121975.1|121983.5|121883.5|111
1585531800000|2020-03-30 01:30:00|122074.3|121974.3|122213.7|122113.7|122245.3|122145.3|122058|121958|243
1585532100000|2020-03-30 01:35:00|122222.7|122122.7|122264.8|122164.8|122307.5|122207.5|122194.4|122094.4|268
1585532400000|2020-03-30 01:40:00|122265.8|122165.8|122319.9|122219.9|122332.3|122232.3|122262.6|122162.6|247
1585532700000|2020-03-30 01:45:00|122317.5|122217.5|122412.2|122312.2|122475.5|122375.5|122269.7|122169.7|237
1585533000000|2020-03-30 01:50:00|122414.2|122314.2|122342|122242|122418|122318|122304.6|122204.6|192
1585533300000|2020-03-30 01:55:00|122349.5|122249.5|122349.5|122249.5|122425.5|122325.5|122322|122222|132
1585533600000|2020-03-30 02:00:00|122345|122245|122481.6|122381.6|122484.6|122384.6|122313.2|122213.2|215
1585533900000|2020-03-30 02:05:00|122479.3|122379.3|122502.6|122402.6|122526.4|122426.4|122459.7|122359.7|223
1585534200000|2020-03-30 02:10:00|122501.6|122401.6|122532.8|122432.8|122562|122462|122464.7|122364.7|129
1585534500000|2020-03-30 02:15:00|122530.8|122430.8|122591.7|122491.7|122624.1|122524.1|122501.6|122401.6|281
1585534800000|2020-03-30 02:20:00|122589.1|122489.1|122459.9|122359.9|122596|122496|122459.9|122359.9|200
1585535100000|2020-03-30 02:25:00|122460.4|122360.4|122421.7|122321.7|122470|122370|122421.7|122321.7|164
1585535400000|2020-03-30 02:30:00|122421.9|122321.9|122488.7|122388.7|122502.3|122402.3|122395.6|122295.6|180
1585535700000|2020-03-30 02:35:00|122487.9|122387.9|122483.5|122383.5|122487.9|122387.9|122448.6|122348.6|62
1585536000000|2020-03-30 02:40:00|122481.6|122381.6|122515.2|122415.2|122521|122421|122447.1|122347.1|92
1585536300000|2020-03-30 02:45:00|122506.5|122406.5|122529.7|122429.7|122611.5|122511.5|122494.5|122394.5|159
1585536600000|2020-03-30 02:50:00|122531.2|122431.2|122524.4|122424.4|122531.2|122431.2|122493.7|122393.7|89
1585536900000|2020-03-30 02:55:00|122527.4|122427.4|122462.9|122362.9|122590.7|122490.7|122458.4|122358.4|126
1585537200000|2020-03-30 03:00:00|122461.9|122361.9|122455.1|122355.1|122531.8|122431.8|122437.6|122337.6|167
1585537500000|2020-03-30 03:05:00|122442.4|122342.4|122442.5|122342.5|122525.6|122425.6|122421.7|122321.7|134
1585537800000|2020-03-30 03:10:00|122444.5|122344.5|122493.6|122393.6|122493.9|122393.9|122382.2|122282.2|110
1585538100000|2020-03-30 03:15:00|122479|122379|122449|122349|122506.6|122406.6|122419.5|122319.5|114
1585538400000|2020-03-30 03:20:00|122449.5|122349.5|122488.5|122388.5|122525.5|122425.5|122416.5|122316.5|111
1585538700000|2020-03-30 03:25:00|122482.7|122382.7|122562.7|122462.7|122573.3|122473.3|122482.7|122382.7|126
1585539000000|2020-03-30 03:30:00|122564.2|122464.2|122556.7|122456.7|122591.8|122491.8|122553.6|122453.6|101
1585539300000|2020-03-30 03:35:00|122555.2|122455.2|122526|122426|122577|122477|122519.6|122419.6|122
1585539600000|2020-03-30 03:40:00|122530|122430|122531.2|122431.2|122567|122467|122526.6|122426.6|60
1585539900000|2020-03-30 03:45:00|122528|122428|122537.6|122437.6|122557.7|122457.7|122514|122414|111
1585540200000|2020-03-30 03:50:00|122540|122440|122535.3|122435.3|122551.9|122451.9|122535.3|122435.3|60
1585540500000|2020-03-30 03:55:00|122535.8|122435.8|122541.3|122441.3|122558.6|122458.6|122527.4|122427.4|93
1585540800000|2020-03-30 04:00:00|122544.6|122444.6|122534.4|122434.4|122557.6|122457.6|122505.6|122405.6|71
1585541100000|2020-03-30 04:05:00|122530.5|122430.5|122473.7|122373.7|122591.4|122491.4|122446.5|122346.5|127
1585541400000|2020-03-30 04:10:00|122458|122358|122321.4|122221.4|122458|122358|122316.5|122216.5|183
1585541700000|2020-03-30 04:15:00|122317.3|122217.3|122227.5|122127.5|122317.3|122217.3|122222.6|122122.6|212
1585542000000|2020-03-30 04:20:00|122234.3|122134.3|122259.2|122159.2|122298.7|122198.7|122227.5|122127.5|207
1585542300000|2020-03-30 04:25:00|122247.7|122147.7|122302.5|122202.5|122302.5|122202.5|122243|122143|107
1585542600000|2020-03-30 04:30:00|122300|122200|122320|122220|122355.5|122255.5|122295.5|122195.5|141
1585542900000|2020-03-30 04:35:00|122319.5|122219.5|122447.7|122347.7|122463.6|122363.6|122319.5|122219.5|125
1585543200000|2020-03-30 04:40:00|122448.2|122348.2|122426.9|122326.9|122466.3|122366.3|122382.8|122282.8|205
1585543500000|2020-03-30 04:45:00|122427.4|122327.4|122415.9|122315.9|122468|122368|122382.8|122282.8|150
1585543800000|2020-03-30 04:50:00|122420.4|122320.4|122380.5|122280.5|122440|122340|122348.8|122248.8|177
1585544100000|2020-03-30 04:55:00|122367.7|122267.7|122387|122287|122387|122287|122329.4|122229.4|122
1585544400000|2020-03-30 05:00:00|122372.1|122272.1|122280.3|122180.3|122374.9|122274.9|122247.5|122147.5|190
1585544700000|2020-03-30 05:05:00|122282.7|122182.7|122336.7|122236.7|122380.4|122280.4|122280.1|122180.1|95
1585545000000|2020-03-30 05:10:00|122334.3|122234.3|122238.8|122138.8|122338.2|122238.2|122229.6|122129.6|240
1585545300000|2020-03-30 05:15:00|122240.5|122140.5|122338.9|122238.9|122372.2|122272.2|122228.6|122128.6|241
1585545600000|2020-03-30 05:20:00|122337.4|122237.4|122378.9|122278.9|122385.1|122285.1|122294.7|122194.7|189
1585545900000|2020-03-30 05:25:00|122377.4|122277.4|122354.2|122254.2|122410.9|122310.9|122335.1|122235.1|148
1585546200000|2020-03-30 05:30:00|122355.7|122255.7|122327|122227|122382|122282|122327|122227|123
1585546500000|2020-03-30 05:35:00|122326.3|122226.3|122253.8|122153.8|122344.4|122244.4|122234.9|122134.9|219
1585546800000|2020-03-30 05:40:00|122255.3|122155.3|122216.8|122116.8|122255.7|122155.7|122215.7|122115.7|126
1585547100000|2020-03-30 05:45:00|122215.8|122115.8|122133.8|122033.8|122234|122134|122113.3|122013.3|265
1585547400000|2020-03-30 05:50:00|122143.2|122043.2|122177.7|122077.7|122231.7|122131.7|122143.2|122043.2|183
1585547700000|2020-03-30 05:55:00|122168.5|122068.5|122093.7|121993.7|122168.5|122068.5|122093.7|121993.7|134
1585548000000|2020-03-30 06:00:00|122085.5|121985.5|122091.2|121991.2|122125.7|122025.7|122006.8|121906.8|269
1585548300000|2020-03-30 06:05:00|122089.7|121989.7|122308|122208|122346.1|122246.1|122083.7|121983.7|312
1585548600000|2020-03-30 06:10:00|122305|122205|122375|122275|122376.5|122276.5|122180|122080|304
1585548900000|2020-03-30 06:15:00|122378|122278|122334.5|122234.5|122384.4|122284.4|122298.5|122198.5|221
1585549200000|2020-03-30 06:20:00|122334.6|122234.6|122312|122212|122339.8|122239.8|122293.5|122193.5|158
1585549500000|2020-03-30 06:25:00|122307.5|122207.5|122381.5|122281.5|122388|122288|122304.3|122204.3|234
1585549800000|2020-03-30 06:30:00|122383.5|122283.5|122430|122330|122476|122376|122349.9|122249.9|168
1585550100000|2020-03-30 06:35:00|122429.5|122329.5|122444.6|122344.6|122449.6|122349.6|122364|122232.5|48
1585550400000|2020-03-30 06:40:00|122444.1|122344.1|122325.1|122225.1|122444.1|122344.1|122325.1|122197.2|41
1585550700000|2020-03-30 06:45:00|122328.1|122228.1|122275.6|122175.6|122374.4|122228.1|122265.1|122134.2|29
1585551000000|2020-03-30 06:50:00|122277.1|122177.1|122232.8|122032.8|122365.2|122178.4|122142.2|121982.2|34
1585551300000|2020-03-30 06:55:00|122108.3|122008.3|122183.8|122083.8|122240.5|122090|122108.3|121938.7|74
1585551600000|2020-03-30 07:00:00|122178.5|122078.5|122168.4|122068.4|122242.5|122142.5|122160.8|122060.8|47
1585551900000|2020-03-30 07:05:00|122176.1|122076.1|122224.5|122124.5|122311.5|122133|122176.1|122001.5|28
1585552200000|2020-03-30 07:10:00|122224|122124|122434|122234|122461.6|122309.1|122224|122084|92
1585552500000|2020-03-30 07:15:00|122438|122238|122414.9|122214.9|122480.1|122280.1|122413|122213|48
1585552800000|2020-03-30 07:20:00|122417.4|122217.4|122332.1|122132.1|122429.3|122229.3|122295.2|122095.2|51
1585553100000|2020-03-30 07:25:00|122327.1|122127.1|122419.6|122219.6|122429.4|122246|122327.1|122127.1|33
1585553400000|2020-03-30 07:30:00|122420.2|122220.2|122471.6|122271.6|122471.6|122301.7|122401.7|122219.6|15
1585553700000|2020-03-30 07:35:00|122470.6|122270.6|122519.6|122319.6|122519.6|122319.6|122470.6|122270.6|20
1585554000000|2020-03-30 07:40:00|122518.6|122318.6|122455.4|122255.4|122519.7|122319.7|122346.6|122197.9|88
1585554300000|2020-03-30 07:45:00|122455.9|122255.9|122466.9|122266.9|122470.5|122270.5|122440.8|122240.8|31
1585554600000|2020-03-30 07:50:00|122458.3|122258.3|122373.8|122173.8|122458.3|122258.3|122329|122167.5|45
1585554900000|2020-03-30 07:55:00|122371.8|122171.8|122285|122085|122373.3|122200.5|122265.4|122065.4|78
1585555200000|2020-03-30 08:00:00|122249.5|122049.5|122245.7|122045.7|122287.1|122087.1|122158.1|121962.8|24
1585555500000|2020-03-30 08:05:00|122234.6|122034.6|122311.1|122111.1|122316.5|122116.5|122234.6|122034.6|39
1585555800000|2020-03-30 08:10:00|122311.6|122111.6|122346.8|122146.8|122348.8|122148.8|122311.6|122111.6|24
1585556100000|2020-03-30 08:15:00|122317.4|122117.4|122413.6|122213.6|122414.1|122214.1|122302.9|122102.9|38
1585556400000|2020-03-30 08:20:00|122413.1|122213.1|122489.6|122289.6|122505.4|122305.4|122412.1|122212.1|38
1585556700000|2020-03-30 08:25:00|122490|122290|122466.1|122266.1|122492.5|122292.5|122452.3|122252.3|20
1585557000000|2020-03-30 08:30:00|122468.2|122268.2|122452.5|122252.5|122468.2|122268.2|122452.5|122252.5|8
1585557300000|2020-03-30 08:35:00|122450.5|122250.5|122464.4|122264.4|122464.5|122264.5|122450.5|122250.5|10
1585557600000|2020-03-30 08:40:00|122467.9|122267.9|122447.6|122247.6|122479.9|122279.9|122447.1|122247.1|10
1585557900000|2020-03-30 08:45:00|122440.6|122240.6|122413.1|122213.1|122442.1|122242.1|122413.1|122213.1|8
1585558500000|2020-03-30 08:55:00|122430.7|122230.7|122465.3|122265.3|122476.8|122276.8|122430.7|122230.7|13
1585558800000|2020-03-30 09:00:00|122462.8|122262.8|122456.5|122256.5|122462.8|122262.8|122456.5|122256.5|6
1585559100000|2020-03-30 09:05:00|122455|122255|122448.3|122248.3|122455.5|122255.5|122447.8|122247.8|12
1585559400000|2020-03-30 09:10:00|122448.8|122248.8|122517.6|122317.6|122536.3|122336.3|122420.6|122220.6|37
1585559700000|2020-03-30 09:15:00|122539.7|122339.7|122536.7|122336.7|122539.7|122339.7|122536.7|122336.7|2
1585560000000|2020-03-30 09:20:00|122541.7|122341.7|122567.4|122367.4|122567.4|122367.4|122541.7|122341.7|9
1585560300000|2020-03-30 09:25:00|122567.7|122367.7|122574.6|122374.6|122596.1|122396.1|122567.7|122367.7|9
1585560600000|2020-03-30 09:30:00|122574.1|122374.1|122520.1|122320.1|122585.1|122385.1|122520.1|122320.1|30
1585560900000|2020-03-30 09:35:00|122512.6|122312.6|122498.9|122298.9|122525.9|122325.9|122490.4|122290.4|30
1585561200000|2020-03-30 09:40:00|122496.9|122296.9|122480.9|122280.9|122496.9|122296.9|122461.4|122261.4|82
1585561500000|2020-03-30 09:45:00|122483.8|122283.8|122479.3|122279.3|122485.5|122285.5|122479.3|122279.3|22
1585561800000|2020-03-30 09:50:00|122473.3|122273.3|122499.8|122299.8|122500|122300|122473.3|122273.3|52
1585562100000|2020-03-30 09:55:00|122494.8|122294.8|122500.8|122300.8|122500.8|122300.8|122494.8|122294.8|2
1585562400000|2020-03-30 10:00:00|122455.6|122255.6|122470.7|122270.7|122470.7|122270.7|122455.6|122255.6|4
1585562700000|2020-03-30 10:05:00|122483.7|122283.7|122468.4|122268.4|122491.3|122291.3|122403.4|122203.4|35
1585563000000|2020-03-30 10:10:00|122472|122272|122464|122264|122472.5|122272.5|122463.4|122263.4|13
1585563300000|2020-03-30 10:15:00|122465|122265|122468.4|122268.4|122478.5|122278.5|122465|122265|16
1585563600000|2020-03-30 10:20:00|122470.5|122270.5|122491.5|122291.5|122506|122306|122470.5|122270.5|24
1585563900000|2020-03-30 10:25:00|122492|122292|122487.5|122287.5|122492.5|122292.5|122482.5|122282.5|17
1585564200000|2020-03-30 10:30:00|122486.4|122286.4|122502.7|122302.7|122508.2|122308.2|122475.6|122275.6|11
1585564500000|2020-03-30 10:35:00|122503.2|122303.2|122482.6|122282.6|122509.2|122309.2|122482.6|122282.6|9
1585564800000|2020-03-30 10:40:00|122487.6|122287.6|122448.6|122248.6|122487.6|122287.6|122446.5|122246.5|12
1585565100000|2020-03-30 10:45:00|122473.6|122273.6|122465.6|122265.6|122474.6|122274.6|122465.6|122265.6|10
1585565400000|2020-03-30 10:50:00|122456.3|122256.3|122446.2|122246.2|122456.3|122256.3|122440.8|122240.8|4
1585565700000|2020-03-30 10:55:00|122459.9|122259.9|122461|122261|122482.2|122282.2|122459.9|122259.9|26
1585566000000|2020-03-30 11:00:00|122461.1|122261.1|122467.9|122267.9|122467.9|122267.9|122460.9|122260.9|48
1585566300000|2020-03-30 11:05:00|122462.9|122262.9|122458|122258|122462.9|122262.9|122458|122258|4
1585566600000|2020-03-30 11:10:00|122456.5|122256.5|122456.9|122256.9|122456.9|122256.9|122454|122254|13
1585566900000|2020-03-30 11:15:00|122454|122254|122459|122259|122459.5|122259.5|122454|122254|3
1585567200000|2020-03-30 11:20:00|122441.6|122241.6|122443.3|122243.3|122443.3|122243.3|122423.9|122223.9|14
1585567500000|2020-03-30 11:25:00|122438.7|122238.7|122441.4|122241.4|122441.4|122241.4|122432.2|122232.2|10
1585567800000|2020-03-30 11:30:00|122434.4|122234.4|122432.9|122232.9|122441.4|122241.4|122432.9|122232.9|3
1585568100000|2020-03-30 11:35:00|122441.4|122241.4|122434.5|122234.5|122441.4|122241.4|122420.1|122220.1|17
1585568400000|2020-03-30 11:40:00|122450|122250|122450|122250|122450|122250|122450|122250|1
1585568700000|2020-03-30 11:45:00|122461|122261|122461|122261|122461|122261|122461|122261|1
1585569300000|2020-03-30 11:55:00|122444.5|122244.5|122436.8|122236.8|122444.5|122244.5|122434.3|122234.3|7
1585569600000|2020-03-30 12:00:00|122457|122257|122433.2|122233.2|122457|122257|122429.3|122229.3|57
1585569900000|2020-03-30 12:05:00|122433.3|122233.3|122408.7|122208.7|122439|122239|122387.1|122187.1|86
1585570200000|2020-03-30 12:10:00|122417.5|122217.5|122439.6|122239.6|122439.6|122239.6|122417.5|122217.5|9
1585570500000|2020-03-30 12:15:00|122440.1|122240.1|122440.6|122240.6|122441.6|122241.6|122440.1|122240.1|8
1585570800000|2020-03-30 12:20:00|122448.4|122248.4|122450.6|122250.6|122450.6|122250.6|122443.6|122243.6|3
1585571100000|2020-03-30 12:25:00|122441.8|122241.8|122451.5|122251.5|122451.5|122251.5|122441.8|122241.8|2
1585572000000|2020-03-30 12:40:00|122443|122243|122443|122243|122443|122243|122443|122243|1
1585572300000|2020-03-30 12:45:00|122446.5|122246.5|122454.7|122254.7|122454.7|122254.7|122446.5|122246.5|5
1585572600000|2020-03-30 12:50:00|122454.2|122254.2|122458.3|122258.3|122472.8|122272.8|122454.2|122254.2|14
1585572900000|2020-03-30 12:55:00|122448|122248|122460.5|122260.5|122470|122270|122446.3|122246.3|17
1585573200000|2020-03-30 13:00:00|122459.3|122259.3|122459.5|122259.5|122466.3|122266.3|122455.5|122255.5|19
1585573500000|2020-03-30 13:05:00|122458|122258|122353.5|122153.5|122459.3|122259.3|122353.5|122153.5|32
1585573800000|2020-03-30 13:10:00|122368.2|122168.2|122382.7|122182.7|122408.3|122208.3|122368.2|122168.2|14
1585574100000|2020-03-30 13:15:00|122382.2|122182.2|122425.3|122225.3|122434.3|122234.3|122380.7|122180.7|9
1585574700000|2020-03-30 13:25:00|122407.4|122207.4|122407.4|122207.4|122407.4|122207.4|122407.4|122207.4|1
1585575000000|2020-03-30 13:30:00|122427.5|122227.5|122410|122210|122429.2|122229.2|122402.5|122202.5|18
1585575300000|2020-03-30 13:35:00|122413.7|122213.7|122470|122270|122470|122270|122413.7|122213.7|10
1585575600000|2020-03-30 13:40:00|122481.2|122281.2|122526.5|122326.5|122582.8|122431.3|122481.2|122281.2|14
1585575900000|2020-03-30 13:45:00|122504.5|122304.5|122483.6|122283.6|122520.6|122320.6|122482.7|122282.7|11
1585576200000|2020-03-30 13:50:00|122454.9|122254.9|122500.7|122300.7|122500.7|122300.7|122454.9|122254.9|4
1585576500000|2020-03-30 13:55:00|122506.1|122306.1|122517.7|122317.7|122517.7|122317.7|122506.1|122306.1|2
1585576800000|2020-03-30 14:00:00|122520.9|122320.9|122547.5|122347.5|122547.5|122347.5|122520.9|122320.9|4
1585577100000|2020-03-30 14:05:00|122538|122338|122517.6|122317.6|122538|122338|122515|122315|7
1585577400000|2020-03-30 14:10:00|122520.1|122320.1|122474|122274|122520.1|122320.1|122473.8|122273.8|10
1585577700000|2020-03-30 14:15:00|122460.7|122260.7|122419.4|122219.4|122460.7|122260.7|122419.4|122219.4|4
1585578000000|2020-03-30 14:20:00|122408.8|122208.8|122425|122225|122442.7|122242.7|122390|122190|30
1585578300000|2020-03-30 14:25:00|122426.4|122226.4|122465.8|122265.8|122465.8|122265.8|122426.4|122226.4|10
1585578600000|2020-03-30 14:30:00|122469.1|122269.1|122392.7|122192.7|122478.7|122278.7|122392.7|122192.7|23
1585578900000|2020-03-30 14:35:00|122395|122195|122407.7|122207.7|122446.3|122246.3|122395|122195|7
1585579200000|2020-03-30 14:40:00|122416.9|122216.9|122443.5|122243.5|122454.5|122254.5|122412.3|122212.3|12
1585579500000|2020-03-30 14:45:00|122431.7|122231.7|122407.2|122207.2|122432.2|122232.2|122380|122180|20
1585579800000|2020-03-30 14:50:00|122417.5|122217.5|122447.7|122247.7|122495|122295|122417.5|122217.5|21
1585580100000|2020-03-30 14:55:00|122454.1|122254.1|122420.8|122220.8|122459.1|122259.1|122420.8|122220.8|16
1585580400000|2020-03-30 15:00:00|122420.5|122220.5|122423.9|122223.9|122430.6|122230.6|122415.2|122215.2|17
1585580700000|2020-03-30 15:05:00|122425|122225|122400|122200|122439.3|122239.3|122385|122185|16
1585581000000|2020-03-30 15:10:00|122402.3|122202.3|122395|122195|122402.3|122202.3|122395|122195|5
1585581300000|2020-03-30 15:15:00|122405|122205|122430|122230|122430|122230|122402.3|122202.3|31
1585581600000|2020-03-30 15:20:00|122445.8|122245.8|122443.3|122243.3|122445.8|122245.8|122413|122213|21
1585581900000|2020-03-30 15:25:00|122443.7|122243.7|122430|122230|122450|122250|122430|122230|16
1585582200000|2020-03-30 15:30:00|122426.6|122226.6|122429.3|122229.3|122429.3|122229.3|122425|122225|4
1585582500000|2020-03-30 15:35:00|122431.8|122231.8|122455|122255|122455|122255|122428.5|122228.5|27
1585582800000|2020-03-30 15:40:00|122452.3|122252.3|122463.2|122263.2|122481.5|122281.5|122452.3|122252.3|8
1585583100000|2020-03-30 15:45:00|122462.2|122262.2|122460.2|122260.2|122462.2|122262.2|122460.2|122260.2|6
1585583400000|2020-03-30 15:50:00|122463.2|122263.2|122509.8|122309.8|122515|122315|122463.2|122263.2|18
1585583700000|2020-03-30 15:55:00|122500|122300|122500|122300|122500|122300|122500|122300|1
1585584000000|2020-03-30 16:00:00|122492.8|122292.8|122535|122335|122535|122335|122490|122290|9
1585584300000|2020-03-30 16:05:00|122530|122330|122524|122324|122530|122330|122514|122314|22
1585584600000|2020-03-30 16:10:00|122519.2|122319.2|122512.7|122312.7|122519.2|122319.2|122490|122290|5
1585584900000|2020-03-30 16:15:00|122504.4|122304.4|122470|122270|122504.4|122304.4|122470|122270|8
1585585200000|2020-03-30 16:20:00|122480|122280|122470|122270|122485|122285|122470|122270|6
1585585800000|2020-03-30 16:30:00|122460|122260|122480|122280|122480|122280|122460|122260|7
1585586100000|2020-03-30 16:35:00|122472.2|122272.2|122461.6|122261.6|122472.2|122272.2|122461.6|122261.6|3
1585586400000|2020-03-30 16:40:00|122460|122260|122461.4|122261.4|122461.4|122261.4|122445.5|122245.5|8
1585586700000|2020-03-30 16:45:00|122465|122265|122480|122280|122480|122280|122465|122265|3
1585587000000|2020-03-30 16:50:00|122475|122275|122475|122275|122475|122275|122475|122275|1
1585587300000|2020-03-30 16:55:00|122480|122280|122485|122285|122485|122285|122480|122280|2
1585587600000|2020-03-30 17:00:00|122490|122290|122490|122290|122490|122290|122490|122290|1
1585588200000|2020-03-30 17:10:00|122496.6|122296.6|122520.1|122320.1|122520.1|122320.1|122496.6|122296.6|5
1585588800000|2020-03-30 17:20:00|122516.6|122316.6|122515.6|122315.6|122516.6|122316.6|122515.6|122315.6|3
1585589100000|2020-03-30 17:25:00|122515.1|122315.1|122515.1|122315.1|122515.1|122315.1|122515.1|122315.1|1
1585590600000|2020-03-30 17:50:00|122509|122309|122498.5|122298.5|122539.4|122339.4|122498.5|122298.5|26
1585590900000|2020-03-30 17:55:00|122513.5|122313.5|122494.5|122294.5|122513.5|122313.5|122487.9|122287.9|25
1585591200000|2020-03-30 18:00:00|122492.8|122292.8|122490|122290|122492.8|122292.8|122486.3|122286.3|5
1585591500000|2020-03-30 18:05:00|122513.3|122313.3|122514.5|122314.5|122524|122324|122513.3|122313.3|9
1585591800000|2020-03-30 18:10:00|122519.5|122319.5|122510.5|122310.5|122527|122327|122491.6|122291.6|26
1585592100000|2020-03-30 18:15:00|122515|122315|122515|122315|122515|122315|122515|122315|1
1585592400000|2020-03-30 18:20:00|122520|122320|122500|122300|122520|122320|122497.8|122297.8|13
1585593000000|2020-03-30 18:30:00|122505|122305|122497.8|122297.8|122505|122305|122497.8|122297.8|2
1585593300000|2020-03-30 18:35:00|122494.3|122294.3|122481.4|122281.4|122494.3|122294.3|122481.4|122281.4|7
1585593600000|2020-03-30 18:40:00|122478|122278|122482.2|122282.2|122482.2|122282.2|122478|122278|2
1585593900000|2020-03-30 18:45:00|122478|122278|122427.2|122227.2|122478|122278|122427.2|122227.2|13
1585594200000|2020-03-30 18:50:00|122428.2|122228.2|122427.2|122227.2|122435|122235|122427.2|122227.2|7
1585594500000|2020-03-30 18:55:00|122428.2|122228.2|122430|122230|122440.3|122240.3|122419.7|122219.7|16
1585594800000|2020-03-30 19:00:00|122440|122240|122444.8|122244.8|122478.6|122278.6|122440|122240|22
1585595100000|2020-03-30 19:05:00|122437.8|122237.8|122422|122222|122437.8|122237.8|122422|122222|12
1585595400000|2020-03-30 19:10:00|122420|122220|122406.8|122206.8|122420|122220|122406.8|122206.8|2
1585595700000|2020-03-30 19:15:00|122410|122210|122406.8|122206.8|122410|122210|122406.8|122206.8|2
1585596000000|2020-03-30 19:20:00|122399.3|122199.3|122390|122190|122399.3|122199.3|122390|122190|2
1585596300000|2020-03-30 19:25:00|122395|122195|122390|122190|122400|122200|122386.2|122186.2|7
1585596600000|2020-03-30 19:30:00|122386.2|122186.2|122386.2|122186.2|122386.2|122186.2|122386.2|122186.2|1
1585596900000|2020-03-30 19:35:00|122390|122190|122392.8|122192.8|122403.7|122203.7|122383.7|122183.7|18
1585597200000|2020-03-30 19:40:00|122391.8|122191.8|122398.5|122198.5|122405|122205|122390|122190|10
1585597500000|2020-03-30 19:45:00|122397.8|122197.8|122398.5|122198.5|122398.5|122198.5|122397.8|122197.8|2
1585597800000|2020-03-30 19:50:00|122394.3|122194.3|122395|122195|122398.2|122198.2|122392.8|122192.8|7
1585598100000|2020-03-30 19:55:00|122391|122191|122395|122195|122405|122205|122390|122190|5
1585616400000|2020-03-31 01:00:00|121961.3|121761.3|121872.5|121772.5|121961.3|121808.9|121824.7|121665.8|140
1585616700000|2020-03-31 01:05:00|121873.5|121773.5|121840.2|121740.2|121877|121777|121800.5|121700.5|281
1585617000000|2020-03-31 01:10:00|121839.7|121739.7|121957|121857|121957.5|121857.5|121809.1|121709.1|159
1585617300000|2020-03-31 01:15:00|121957.5|121857.5|121869.9|121769.9|121974|121874|121818.8|121718.8|182
1585617600000|2020-03-31 01:20:00|121863|121763|121894.3|121794.3|121968.8|121868.8|121862.5|121762.5|152
1585617900000|2020-03-31 01:25:00|121892.8|121792.8|121916.4|121816.4|121949.2|121849.2|121882.2|121782.2|135
1585618200000|2020-03-31 01:30:00|121918.7|121818.7|122081.1|121981.1|122104.5|122004.5|121918.7|121818.7|295
1585618500000|2020-03-31 01:35:00|122081.6|121981.6|122242.6|122142.6|122258|122158|122080.1|121980.1|307
1585618800000|2020-03-31 01:40:00|122242.1|122142.1|122195|122095|122279.6|122179.6|122181.2|122081.2|212
1585619100000|2020-03-31 01:45:00|122194.5|122094.5|122202.9|122102.9|122254.5|122154.5|122179.5|122079.5|272
1585619400000|2020-03-31 01:50:00|122207.5|122107.5|122240|122140|122250.5|122150.5|122171.8|122071.8|250
1585619700000|2020-03-31 01:55:00|122239|122139|122139|122039|122286|122186|122136.3|122036.3|240
1585620000000|2020-03-31 02:00:00|122140|122040|122179|122079|122181.1|122081.1|122068.1|121968.1|236
1585620300000|2020-03-31 02:05:00|122166.2|122066.2|122159.1|122059.1|122166.2|122066.2|122083|121983|158
1585620600000|2020-03-31 02:10:00|122164.7|122064.7|122077|121977|122166.2|122066.2|122077|121977|155
1585620900000|2020-03-31 02:15:00|122077.2|121977.2|122032.8|121932.8|122088.2|121988.2|122023.6|121923.6|150
1585621200000|2020-03-31 02:20:00|122032.3|121932.3|121964.7|121864.7|122032.8|121932.8|121955|121855|149
1585621500000|2020-03-31 02:25:00|121962.5|121862.5|122014.2|121914.2|122057.6|121957.6|121953|121853|192
1585621800000|2020-03-31 02:30:00|122012.5|121912.5|121919.5|121819.5|122012.5|121912.5|121919.5|121819.5|215
1585622100000|2020-03-31 02:35:00|121917.5|121817.5|121868.5|121768.5|121921|121821|121863.2|121763.2|256
1585622400000|2020-03-31 02:40:00|121862.5|121762.5|121861.1|121761.1|121864.6|121764.6|121817.8|121717.8|164
1585622700000|2020-03-31 02:45:00|121861|121761|121856.2|121756.2|121905.4|121805.4|121846.6|121746.6|142
1585623000000|2020-03-31 02:50:00|121853.9|121753.9|121832.9|121732.9|121877|121777|121826.5|121726.5|148
1585623300000|2020-03-31 02:55:00|121829.9|121729.9|121914.2|121814.2|121977.2|121877.2|121822.5|121722.5|224
1585623600000|2020-03-31 03:00:00|121917.6|121817.6|121977|121877|121981.5|121881.5|121875.8|121775.8|158
1585623900000|2020-03-31 03:05:00|121968.7|121868.7|122060.5|121960.5|122062.5|121962.5|121957|121857|126
1585624200000|2020-03-31 03:10:00|122062.5|121962.5|122140.5|122040.5|122144.5|122044.5|122062.5|121962.5|172
1585624500000|2020-03-31 03:15:00|122138.5|122038.5|122167.5|122067.5|122177.5|122077.5|122120.1|122020.1|118
1585624800000|2020-03-31 03:20:00|122165|122065|122108|122008|122165|122065|122091|121991|95
1585625100000|2020-03-31 03:25:00|122106.5|122006.5|122079.1|121979.1|122106.5|122006.5|122059.5|121959.5|95
1585625400000|2020-03-31 03:30:00|122076.5|121976.5|122083|121983|122087|121987|122023.6|121923.6|68
1585625700000|2020-03-31 03:35:00|122080|121980|122124.4|122024.4|122140.2|122040.2|122077|121977|131
1585626000000|2020-03-31 03:40:00|122102.9|122002.9|122108.6|122008.6|122135.4|122035.4|122037.5|121937.5|145
1585626300000|2020-03-31 03:45:00|122112.4|122012.4|122131|122031|122168.1|122068.1|122112.4|122012.4|69
1585626600000|2020-03-31 03:50:00|122117.3|122017.3|122062.1|121962.1|122117.3|122017.3|122057.5|121957.5|32
1585626900000|2020-03-31 03:55:00|122063.6|121963.6|122109.5|122009.5|122113|122013|122048.9|121948.9|129
1585627200000|2020-03-31 04:00:00|122107.5|122007.5|122150.6|122050.6|122178.2|122078.2|122103|122003|130
1585627500000|2020-03-31 04:05:00|122152.5|122052.5|122134|122034|122171.4|122071.4|122131.5|122031.5|87
1585627800000|2020-03-31 04:10:00|122133.1|122033.1|122110|122010|122133.1|122033.1|122050.2|121950.2|147
1585628100000|2020-03-31 04:15:00|122112.5|122012.5|122061.5|121961.5|122122.5|122022.5|122048.8|121948.8|132
1585628400000|2020-03-31 04:20:00|122060|121960|122064.5|121964.5|122129|122029|122021.5|121921.5|193
1585628700000|2020-03-31 04:25:00|122061|121961|121981|121881|122077.7|121977.7|121965.7|121865.7|176
1585629000000|2020-03-31 04:30:00|121981.5|121881.5|121944.6|121844.6|122072.8|121972.8|121943|121843|277
1585629300000|2020-03-31 04:35:00|121949.6|121849.6|122034.2|121934.2|122054.6|121954.6|121930.5|121830.5|213
1585629600000|2020-03-31 04:40:00|122038.4|121938.4|121999.3|121899.3|122038.8|121938.8|121978.9|121878.9|187
1585629900000|2020-03-31 04:45:00|121998.8|121898.8|121970|121870|121998.8|121898.8|121930.9|121830.9|222
1585630200000|2020-03-31 04:50:00|121971.5|121871.5|121884.2|121784.2|121986.7|121886.7|121870.3|121770.3|181
1585630500000|2020-03-31 04:55:00|121888.8|121788.8|121853|121753|121934.2|121834.2|121849.4|121749.4|207
1585630800000|2020-03-31 05:00:00|121856|121756|121908|121808|121921.5|121821.5|121839.3|121739.3|266
1585631100000|2020-03-31 05:05:00|121909|121809|121889.5|121789.5|121960.9|121860.9|121871.5|121771.5|234
1585631400000|2020-03-31 05:10:00|121888|121788|121889.3|121789.3|121913.8|121813.8|121869.3|121769.3|200
1585631700000|2020-03-31 05:15:00|121886.8|121786.8|121881.7|121781.7|121935.1|121835.1|121871|121771|209
1585632000000|2020-03-31 05:20:00|121876.7|121776.7|121862|121762|121901.5|121801.5|121845.3|121745.3|168
1585632300000|2020-03-31 05:25:00|121857|121757|121815|121715|121867|121767|121795.5|121695.5|243
1585632600000|2020-03-31 05:30:00|121814|121714|121821|121721|121874.5|121774.5|121793.4|121693.4|191
1585632900000|2020-03-31 05:35:00|121810.5|121710.5|121805|121705|121823.5|121723.5|121771.5|121671.5|206
1585633200000|2020-03-31 05:40:00|121805.5|121705.5|121792|121692|121877.5|121777.5|121779.5|121679.5|192
1585633500000|2020-03-31 05:45:00|121789.5|121689.5|121697.7|121597.7|121792.5|121692.5|121624.1|121524.1|304
1585633800000|2020-03-31 05:50:00|121698.5|121598.5|121634|121534|121709.5|121609.5|121632|121532|269
1585634100000|2020-03-31 05:55:00|121641.3|121541.3|121576|121476|121644|121544|121544.6|121444.6|276
1585634400000|2020-03-31 06:00:00|121592|121492|121651|121551|121651|121551|121546.5|121446.5|265
1585634700000|2020-03-31 06:05:00|121642|121542|121630|121530|121740.5|121640.5|121630|121530|250
1585635000000|2020-03-31 06:10:00|121633.5|121533.5|121701.4|121601.4|121712.7|121612.7|121633.5|121533.5|250
1585635300000|2020-03-31 06:15:00|121701.5|121601.5|121747.5|121647.5|121762|121662|121701.5|121601.5|161
1585635600000|2020-03-31 06:20:00|121743|121643|121835.5|121735.5|121856.9|121756.9|121724|121624|289
1585635900000|2020-03-31 06:25:00|121834|121734|121812.5|121712.5|121874|121774|121797.6|121697.6|228
1585636200000|2020-03-31 06:30:00|121809|121709|121822.5|121722.5|121857|121757|121768|121668|154
1585636500000|2020-03-31 06:35:00|121822|121722|121822|121722|121872.4|121772.4|121790.5|121690.5|78
1585636800000|2020-03-31 06:40:00|121822.5|121722.5|121889|121789|121889|121789|121822.5|121722.5|86
1585637100000|2020-03-31 06:45:00|121881.5|121781.5|121854|121754|121896.5|121796.5|121854|121754|36
1585637400000|2020-03-31 06:50:00|121853.5|121753.5|121831.5|121731.5|121900|121800|121831.5|121731.5|27
1585637700000|2020-03-31 06:55:00|121833|121733|121879.5|121779.5|121901.5|121801.5|121833|121733|85
1585638000000|2020-03-31 07:00:00|121880|121780|121959.6|121859.6|121961|121861|121862|121762|65
1585638300000|2020-03-31 07:05:00|121959.1|121859.1|122009.5|121909.5|122060.5|121909.5|121956.6|121811.5|43
1585638600000|2020-03-31 07:10:00|122003.5|121903.5|121936.8|121836.8|122006.2|121906.2|121936.3|121836.3|19
1585638900000|2020-03-31 07:15:00|121934.8|121834.8|121974.2|121874.2|121974.2|121874.2|121896.6|121796.6|64
1585639200000|2020-03-31 07:20:00|121980.2|121880.2|121948.5|121848.5|121999.9|121899.9|121948.5|121848.5|41
1585639500000|2020-03-31 07:25:00|121936.1|121836.1|121995|121895|121998.5|121898.5|121924.3|121824.3|54
1585639800000|2020-03-31 07:30:00|121995.7|121895.7|122100.2|121900.2|122138|121938|121990.7|121865.2|60
1585640100000|2020-03-31 07:35:00|122101.7|121901.7|122058.5|121858.5|122101.7|121901.7|122046.1|121846.1|44
1585640400000|2020-03-31 07:40:00|122079.9|121879.9|122145.5|121945.5|122145.5|121945.5|122079.9|121879.9|18
1585640700000|2020-03-31 07:45:00|122144.6|121944.6|122110.7|121910.7|122199.4|121999.4|122110.7|121910.7|45
1585641000000|2020-03-31 07:50:00|122111.2|121911.2|121958.6|121758.6|122111.2|121936|121944.5|121744.5|35
1585641300000|2020-03-31 07:55:00|121936.5|121736.5|121996.7|121796.7|121996.7|121796.7|121923.4|121723.4|30
1585641600000|2020-03-31 08:00:00|121997.7|121797.7|121981.2|121781.2|122006.7|121806.7|121952.7|121752.7|24
1585641900000|2020-03-31 08:05:00|121988.7|121788.7|122039.8|121839.8|122039.8|121839.8|121988.7|121788.7|6
1585642200000|2020-03-31 08:10:00|122030.9|121830.9|122091.4|121891.4|122091.4|121891.4|121975.5|121803.8|19
1585642500000|2020-03-31 08:15:00|122090.9|121890.9|122005.1|121805.1|122090.9|121890.9|122005.1|121805.1|15
1585642800000|2020-03-31 08:20:00|122024.9|121824.9|121994.2|121794.2|122024.9|121824.9|121977.6|121777.6|5
1585643100000|2020-03-31 08:25:00|122014.3|121814.3|121986.8|121786.8|122014.3|121814.3|121986.8|121786.8|4
1585643400000|2020-03-31 08:30:00|122007.9|121807.9|122020.9|121820.9|122020.9|121820.9|121968.2|121768.2|6
1585643700000|2020-03-31 08:35:00|122013.7|121813.7|122016.6|121816.6|122016.6|121816.6|121982|121782|11
1585644000000|2020-03-31 08:40:00|122017.1|121817.1|122086.2|121886.2|122115.2|121915.2|122017.1|121817.1|45
1585644300000|2020-03-31 08:45:00|122074.5|121874.5|122201.7|122001.7|122205.6|122053.9|122069.3|121869.3|59
1585644600000|2020-03-31 08:50:00|122200.7|122000.7|122263.2|122063.2|122275.3|122075.3|122157.6|121957.6|69
1585644900000|2020-03-31 08:55:00|122263|122063|122324.2|122124.2|122355.7|122155.7|122222.9|122022.9|67
1585645200000|2020-03-31 09:00:00|122326.7|122126.7|122356|122156|122376.6|122176.6|122297.9|122097.9|37
1585645500000|2020-03-31 09:05:00|122353.5|122153.5|122448.9|122248.9|122486.7|122286.7|122332.6|122132.6|46
1585645800000|2020-03-31 09:10:00|122443.4|122243.4|122388.5|122188.5|122443.4|122280.9|122376.5|122188.5|39
1585646100000|2020-03-31 09:15:00|122390.5|122190.5|122425.7|122225.7|122436.8|122236.8|122389|122189|59
1585646400000|2020-03-31 09:20:00|122408.4|122208.4|122424.5|122224.5|122434.7|122246.1|122346.1|122169.9|26
1585646700000|2020-03-31 09:25:00|122416.1|122216.1|122446.2|122246.2|122517.3|122317.3|122415.2|122215.2|22
1585647000000|2020-03-31 09:30:00|122456|122256|122459.5|122259.5|122459.5|122259.5|122444.7|122244.7|11
1585647300000|2020-03-31 09:35:00|122466.2|122266.2|122458|122258|122478.9|122278.9|122458|122258|6
1585647600000|2020-03-31 09:40:00|122464.8|122264.8|122344.5|122144.5|122464.8|122264.8|122334.5|122134.5|25
1585647900000|2020-03-31 09:45:00|122353.2|122153.2|122415.2|122215.2|122440.5|122240.5|122353.2|122153.2|7
1585648200000|2020-03-31 09:50:00|122424.5|122224.5|122435.8|122235.8|122454.4|122254.4|122424.5|122224.5|12
1585648500000|2020-03-31 09:55:00|122419.5|122219.5|122440.5|122240.5|122449.5|122249.5|122391.3|122191.3|6
1585648800000|2020-03-31 10:00:00|122440.1|122240.1|122365|122165|122440.1|122240.1|122365|122165|8
1585649100000|2020-03-31 10:05:00|122376.4|122176.4|122250.1|122050.1|122376.4|122176.4|122250.1|122050.1|10
1585649400000|2020-03-31 10:10:00|122249.7|122049.7|122254.3|122054.3|122257.3|122057.3|122249.7|122049.7|7
1585649700000|2020-03-31 10:15:00|122262.8|122062.8|122274.5|122074.5|122274.5|122122.9|122205.8|122005.8|19
1585650000000|2020-03-31 10:20:00|122306.1|122106.1|122379.3|122179.3|122379.3|122179.3|122306.1|122106.1|32
1585650300000|2020-03-31 10:25:00|122389.3|122189.3|122449.5|122249.5|122453.8|122253.8|122389.3|122189.3|66
1585650600000|2020-03-31 10:30:00|122430.1|122230.1|122444.2|122244.2|122444.2|122244.2|122405.3|122205.3|28
1585650900000|2020-03-31 10:35:00|122454.8|122254.8|122445|122245|122454.8|122254.8|122444.5|122244.5|3
1585651200000|2020-03-31 10:40:00|122444|122244|122439.8|122239.8|122444.5|122244.5|122427.5|122227.5|13
1585651500000|2020-03-31 10:45:00|122442.3|122242.3|122429.7|122229.7|122448.2|122248.2|122424.8|122224.8|24
1585651800000|2020-03-31 10:50:00|122424.7|122224.7|122446.9|122246.9|122446.9|122246.9|122424.7|122224.7|14
1585652100000|2020-03-31 10:55:00|122457|122257|122457|122257|122457|122257|122457|122257|1
1585652400000|2020-03-31 11:00:00|122461.5|122261.5|122455.2|122255.2|122468.5|122268.5|122449|122249|34
1585652700000|2020-03-31 11:05:00|122455.7|122255.7|122374.5|122174.5|122455.7|122293.7|122374.5|122174.5|8
1585653000000|2020-03-31 11:10:00|122371.7|122171.7|122381.8|122181.8|122381.8|122181.8|122371.7|122171.7|2
1585653300000|2020-03-31 11:15:00|122417.8|122217.8|122417.8|122217.8|122417.8|122217.8|122402.3|122202.3|3
1585653600000|2020-03-31 11:20:00|122427.3|122227.3|122409|122209|122427.3|122227.3|122409|122209|8
1585653900000|2020-03-31 11:25:00|122406.8|122206.8|122424.5|122224.5|122432.3|122232.3|122406.8|122206.8|21
1585654200000|2020-03-31 11:30:00|122423.5|122223.5|122424.5|122224.5|122424.5|122224.5|122423|122223|6
1585654500000|2020-03-31 11:35:00|122399.8|122199.8|122384.2|122184.2|122399.8|122199.8|122359.3|122159.3|14
1585654800000|2020-03-31 11:40:00|122385.2|122185.2|122389.2|122189.2|122389.2|122189.2|122385.2|122185.2|6
1585655100000|2020-03-31 11:45:00|122366|122166|122380.2|122180.2|122380.2|122180.2|122366|122166|7
1585655400000|2020-03-31 11:50:00|122384.2|122184.2|122396.3|122196.3|122396.3|122196.3|122384.2|122184.2|11
1585655700000|2020-03-31 11:55:00|122396.8|122196.8|122329.7|122129.7|122396.8|122196.8|122304.7|122104.7|29
1585656000000|2020-03-31 12:00:00|122330.2|122130.2|122341.3|122141.3|122341.3|122141.3|122330.2|122130.2|5
1585656300000|2020-03-31 12:05:00|122362.2|122162.2|122368.7|122168.7|122368.7|122168.7|122362.2|122162.2|6
1585656600000|2020-03-31 12:10:00|122375.2|122175.2|122389.1|122189.1|122409.1|122209.1|122375.2|122175.2|12
1585656900000|2020-03-31 12:15:00|122392.1|122192.1|122411.1|122211.1|122459.9|122259.9|122392.1|122192.1|32
1585657200000|2020-03-31 12:20:00|122406.1|122206.1|122384.2|122184.2|122415|122215|122381.2|122181.2|18
1585657500000|2020-03-31 12:25:00|122385.5|122185.5|122383|122183|122397.7|122197.7|122382.5|122182.5|6
1585657800000|2020-03-31 12:30:00|122338.7|122138.7|122101.7|121901.7|122350.5|122150.5|122079.2|121879.2|31
1585658100000|2020-03-31 12:35:00|122123.4|121923.4|122170.5|121970.5|122170.5|121970.5|122095.4|121895.4|22
1585658400000|2020-03-31 12:40:00|122165.5|121965.5|122090.7|121890.7|122180.5|122006.3|122083.7|121883.7|31
1585658700000|2020-03-31 12:45:00|122079.8|121879.8|122051.6|121851.6|122079.8|121879.8|122047.1|121847.1|11
1585659000000|2020-03-31 12:50:00|122045.5|121845.5|121957.1|121757.1|122046.8|121846.8|121947|121747|20
1585659300000|2020-03-31 12:55:00|121960.5|121760.5|121975.5|121775.5|121985.5|121785.5|121960.5|121760.5|8
1585659600000|2020-03-31 13:00:00|121975.1|121775.1|122061.9|121861.9|122063.7|121863.7|121953.6|121753.6|18
1585659900000|2020-03-31 13:05:00|122062.4|121862.4|121999.8|121799.8|122094.1|121894.1|121999.8|121799.8|27
1585660200000|2020-03-31 13:10:00|121988.8|121788.8|121905.5|121705.5|121988.8|121788.8|121863.5|121663.5|33
1585660500000|2020-03-31 13:15:00|121934.2|121734.2|121903.1|121703.1|121954.2|121754.2|121903.1|121703.1|3
1585660800000|2020-03-31 13:20:00|121888.8|121688.8|121892.3|121692.3|121988|121788|121863.8|121663.8|28
1585661100000|2020-03-31 13:25:00|121894.3|121694.3|121959|121759|121975|121775|121894.3|121694.3|11
1585661400000|2020-03-31 13:30:00|121951.2|121751.2|121955.5|121755.5|121955.5|121755.5|121951.2|121751.2|8
1585661700000|2020-03-31 13:35:00|121951.4|121751.4|121955.5|121755.5|121955.5|121755.5|121951.4|121751.4|2
1585662000000|2020-03-31 13:40:00|121951.4|121751.4|121951.4|121751.4|121951.4|121751.4|121951.4|121751.4|1
1585662300000|2020-03-31 13:45:00|121960.5|121760.5|121960.5|121760.5|121960.5|121760.5|121960.1|121760.1|4
1585662600000|2020-03-31 13:50:00|121965.5|121765.5|121965.5|121765.5|121965.5|121765.5|121965.5|121765.5|1
1585662900000|2020-03-31 13:55:00|121971.9|121771.9|122000.5|121800.5|122000.5|121800.5|121971.9|121771.9|5
1585663200000|2020-03-31 14:00:00|122010.6|121810.6|122010.5|121810.5|122020.3|121820.3|122010.5|121810.5|8
1585663500000|2020-03-31 14:05:00|122000.1|121800.1|121995.5|121795.5|122000.1|121800.1|121986|121786|13
1585663800000|2020-03-31 14:10:00|121990.5|121790.5|121986|121786|121990.5|121790.5|121982.8|121782.8|4
1585664100000|2020-03-31 14:15:00|121974.5|121774.5|121986|121786|121986|121786|121974.5|121774.5|2
1585664400000|2020-03-31 14:20:00|121974.5|121774.5|121930.5|121730.5|121986|121786|121925|121725|13
1585664700000|2020-03-31 14:25:00|121930.8|121730.8|121930.5|121730.5|121930.8|121730.8|121930.5|121730.5|2
1585665000000|2020-03-31 14:30:00|121936|121736|121970.5|121770.5|121975.5|121775.5|121935.5|121735.5|14
1585665300000|2020-03-31 14:35:00|121967.3|121767.3|121990.5|121790.5|121998.3|121798.3|121960.8|121760.8|18
1585665600000|2020-03-31 14:40:00|121975.5|121775.5|121925.5|121725.5|121975.5|121775.5|121925.5|121725.5|13
1585665900000|2020-03-31 14:45:00|121930.5|121730.5|121935.5|121735.5|121975.5|121775.5|121930.5|121730.5|31
1585666200000|2020-03-31 14:50:00|121940.5|121740.5|121920.5|121720.5|121940.5|121740.5|121915.5|121715.5|18
1585666500000|2020-03-31 14:55:00|121915.5|121715.5|121936.2|121736.2|121975.7|121775.7|121870.7|121680.5|23
1585666800000|2020-03-31 15:00:00|121932.8|121732.8|121929.8|121729.8|121980.5|121780.5|121900.5|121700.5|41
1585667100000|2020-03-31 15:05:00|121930.5|121730.5|121800.5|121600.5|121930.5|121730.5|121800.5|121600.5|27
1585667400000|2020-03-31 15:10:00|121786.8|121586.8|121715.5|121515.5|121793|121593|121713|121513|64
1585667700000|2020-03-31 15:15:00|121717.7|121517.7|121745.5|121545.5|121780.5|121580.5|121717.7|121517.7|47
1585668000000|2020-03-31 15:20:00|121750.5|121550.5|121713.5|121513.5|121750.5|121550.5|121695|121495|44
1585668300000|2020-03-31 15:25:00|121720.5|121520.5|121480.5|121280.5|121720.5|121520.5|121470|121270|120
1585668600000|2020-03-31 15:30:00|121475.5|121275.5|121470.5|121270.5|121517.2|121317.2|121460|121260|44
1585668900000|2020-03-31 15:35:00|121474|121274|121475.5|121275.5|121495.1|121295.1|121459.8|121259.8|32
1585669200000|2020-03-31 15:40:00|121472.5|121272.5|121460.5|121260.5|121472.5|121272.5|121428.3|121228.3|16
1585669500000|2020-03-31 15:45:00|121465.5|121265.5|121510.8|121310.8|121518|121318|121465.5|121265.5|22
1585669800000|2020-03-31 15:50:00|121503.3|121303.3|121517|121317|121532.9|121332.9|121487.3|121287.3|46
1585670100000|2020-03-31 15:55:00|121517.5|121317.5|121500.5|121300.5|121525.5|121325.5|121490.5|121290.5|18
1585670400000|2020-03-31 16:00:00|121505.5|121305.5|121526.7|121326.7|121526.7|121326.7|121500.5|121300.5|9
1585670700000|2020-03-31 16:05:00|121527.2|121327.2|121543.8|121343.8|121561.5|121361.5|121522.3|121322.3|30
1585671000000|2020-03-31 16:10:00|121545.5|121345.5|121585.5|121385.5|121614.3|121414.3|121545.5|121345.5|25
1585671300000|2020-03-31 16:15:00|121615.5|121415.5|121605.5|121405.5|121615.5|121415.5|121586.3|121386.3|8
1585671600000|2020-03-31 16:20:00|121620.5|121420.5|121605.5|121405.5|121620.5|121420.5|121605.5|121405.5|2
1585671900000|2020-03-31 16:25:00|121615.5|121415.5|121630.5|121430.5|121660.2|121460.2|121615|121415|31
1585672200000|2020-03-31 16:30:00|121650.5|121450.5|121705.5|121505.5|121705.5|121505.5|121650.5|121450.5|29
1585672500000|2020-03-31 16:35:00|121695.5|121495.5|121695.5|121495.5|121695.5|121495.5|121680.5|121480.5|9
1585672800000|2020-03-31 16:40:00|121705.5|121505.5|121770.1|121570.1|121805.8|121605.8|121690.5|121490.5|43
1585673100000|2020-03-31 16:45:00|121770.6|121570.6|121845.5|121645.5|121894.5|121694.5|121750.5|121550.5|37
1585673400000|2020-03-31 16:50:00|121840.5|121640.5|121815.5|121615.5|121840.5|121640.5|121815.5|121615.5|13
1585673700000|2020-03-31 16:55:00|121814.9|121614.9|121835.5|121635.5|121835.5|121635.5|121715.1|121515.1|19
1585674000000|2020-03-31 17:00:00|121867.6|121667.6|121868.1|121668.1|121868.6|121668.6|121851.9|121651.9|22
1585674300000|2020-03-31 17:05:00|121860.5|121660.5|121860.5|121660.5|121860.5|121660.5|121860.5|121660.5|1
1585674600000|2020-03-31 17:10:00|121876.9|121676.9|121885.5|121685.5|121890.5|121690.5|121876.9|121676.9|3
1585674900000|2020-03-31 17:15:00|121880.5|121680.5|121860.5|121660.5|121880.5|121680.5|121860.5|121660.5|6
1585675200000|2020-03-31 17:20:00|121861.9|121661.9|121865.5|121665.5|121878.1|121678.1|121858.1|121658.1|17
1585675500000|2020-03-31 17:25:00|121870.5|121670.5|121910.5|121710.5|121910.5|121710.5|121870.5|121670.5|21
1585675800000|2020-03-31 17:30:00|121915.5|121715.5|121925.5|121725.5|121964|121764|121915.5|121715.5|34
1585676100000|2020-03-31 17:35:00|121930.4|121730.4|121935.5|121735.5|121945|121745|121925.5|121725.5|7
1585676400000|2020-03-31 17:40:00|121950|121750|121955.5|121755.5|121970.5|121770.5|121925.5|121725.5|15
1585676700000|2020-03-31 17:45:00|121953.5|121753.5|121935.5|121735.5|121953.5|121753.5|121934.8|121734.8|10
1585677000000|2020-03-31 17:50:00|121951|121751|121955.5|121755.5|121970.5|121770.5|121950.5|121750.5|12
1585677300000|2020-03-31 17:55:00|121938.9|121738.9|121905.5|121705.5|121938.9|121738.9|121905.5|121705.5|17
1585677600000|2020-03-31 18:00:00|121900.5|121700.5|121905.5|121705.5|121905.5|121705.5|121891.9|121691.9|10
1585677900000|2020-03-31 18:05:00|121904.4|121704.4|121837.5|121637.5|121904.4|121704.4|121835.5|121635.5|11
1585678200000|2020-03-31 18:10:00|121835.5|121635.5|121860.5|121660.5|121870.5|121670.5|121835.5|121635.5|7
1585678500000|2020-03-31 18:15:00|121865.5|121665.5|121875.5|121675.5|121890.5|121690.5|121865.5|121665.5|12
1585678800000|2020-03-31 18:20:00|121862.7|121662.7|121860.5|121660.5|121885.5|121685.5|121860.5|121660.5|14
1585679100000|2020-03-31 18:25:00|121865.5|121665.5|121870.5|121670.5|121870.5|121670.5|121865.5|121665.5|2
1585679400000|2020-03-31 18:30:00|121865.5|121665.5|121855.5|121655.5|121865.5|121665.5|121855.5|121655.5|3
1585680000000|2020-03-31 18:40:00|121835.5|121635.5|121805.5|121605.5|121840.5|121640.5|121785.5|121585.5|17
1585680300000|2020-03-31 18:45:00|121810.4|121610.4|121800.5|121600.5|121840.1|121640.1|121775|121575|31
1585680600000|2020-03-31 18:50:00|121795.5|121595.5|121807.4|121607.4|121807.4|121607.4|121795.5|121595.5|4
1585680900000|2020-03-31 18:55:00|121837.5|121637.5|121795.5|121595.5|121837.5|121637.5|121795.5|121595.5|22
1585681200000|2020-03-31 19:00:00|121785.5|121585.5|121837.8|121637.8|121837.8|121637.8|121775.5|121575.5|25
1585681500000|2020-03-31 19:05:00|121836.6|121636.6|121837.3|121637.3|121837.3|121637.3|121836.6|121636.6|3
1585681800000|2020-03-31 19:10:00|121837.8|121637.8|121843|121643|121843|121643|121822.6|121622.6|10
1585682100000|2020-03-31 19:15:00|121832.4|121632.4|121832.9|121632.9|121832.9|121632.9|121831.4|121631.4|5
1585682400000|2020-03-31 19:20:00|121835.5|121635.5|121851|121651|121851|121651|121835.5|121635.5|2
1585682700000|2020-03-31 19:25:00|121855|121655|121865|121665|121865|121665|121855|121655|11
1585683000000|2020-03-31 19:30:00|121868|121668|121870|121670|121870|121670|121868|121668|4
1585683300000|2020-03-31 19:35:00|121888.4|121688.4|121910.5|121710.5|121912.3|121712.3|121887.8|121687.8|30
1585683900000|2020-03-31 19:45:00|121916.8|121716.8|121917.3|121717.3|121917.3|121717.3|121916.8|121716.8|2
1585684200000|2020-03-31 19:50:00|121916.3|121716.3|121900.5|121700.5|121917.3|121717.3|121900.5|121700.5|8
1585684500000|2020-03-31 19:55:00|121900|121700|121890.9|121690.9|121904.9|121704.9|121889.9|121689.9|6
1585702800000|2020-04-01 01:00:00|121803.7|121703.7|121879.1|121779.1|121908.7|121808.7|121800.8|121700.8|199
1585703100000|2020-04-01 01:05:00|121878.6|121778.6|121820.5|121720.5|121898.4|121798.4|121771.5|121671.5|193
1585703400000|2020-04-01 01:10:00|121820|121720|121821|121721|121859.2|121759.2|121794|121694|156
1585703700000|2020-04-01 01:15:00|121822|121722|121955.5|121855.5|121998.4|121898.4|121822|121722|373
1585704000000|2020-04-01 01:20:00|121958.5|121858.5|121908.3|121808.3|121997.2|121897.2|121903.6|121803.6|173
1585704300000|2020-04-01 01:25:00|121904.7|121804.7|121952.9|121852.9|121968.3|121868.3|121879.7|121779.7|217
1585704600000|2020-04-01 01:30:00|121948.4|121848.4|121913|121813|122039.3|121939.3|121910.8|121810.8|247
1585704900000|2020-04-01 01:35:00|121911.8|121811.8|121887.5|121787.5|121911.8|121811.8|121773.9|121673.9|242
1585705200000|2020-04-01 01:40:00|121888.5|121788.5|121945.3|121845.3|121968.6|121868.6|121887.5|121787.5|167
1585705500000|2020-04-01 01:45:00|121942.8|121842.8|121864.1|121764.1|121942.8|121842.8|121845.8|121745.8|233
1585705800000|2020-04-01 01:50:00|121865.7|121765.7|121839.5|121739.5|121907.5|121807.5|121837|121737|159
1585706100000|2020-04-01 01:55:00|121845.5|121745.5|121801.8|121701.8|121849|121749|121778|121678|209
1585706400000|2020-04-01 02:00:00|121802.3|121702.3|121896.2|121796.2|121971.4|121871.4|121800.8|121700.8|212
1585706700000|2020-04-01 02:05:00|121895.2|121795.2|121885.6|121785.6|121931.7|121831.7|121865.8|121765.8|137
1585707000000|2020-04-01 02:10:00|121882.3|121782.3|121884.9|121784.9|121905.6|121805.6|121840.7|121740.7|156
1585707300000|2020-04-01 02:15:00|121885.9|121785.9|121843|121743|121895.4|121795.4|121826|121726|159
1585707600000|2020-04-01 02:20:00|121842|121742|121836|121736|121858|121758|121775|121675|142
1585707900000|2020-04-01 02:25:00|121837|121737|121878.4|121778.4|121888.3|121788.3|121826.7|121726.7|130
1585708200000|2020-04-01 02:30:00|121877.9|121777.9|121886.2|121786.2|121896.7|121796.7|121857|121757|82
1585708500000|2020-04-01 02:35:00|121887.7|121787.7|121863|121763|121897|121797|121863|121763|119
1585708800000|2020-04-01 02:40:00|121864|121764|121817|121717|121865.5|121765.5|121792.7|121692.7|95
1585709100000|2020-04-01 02:45:00|121817.8|121717.8|121800|121700|121865.5|121765.5|121786.8|121686.8|93
1585709400000|2020-04-01 02:50:00|121800.5|121700.5|121866.5|121766.5|121871.6|121771.6|121800.5|121700.5|132
1585709700000|2020-04-01 02:55:00|121869|121769|121843.9|121743.9|121874.5|121774.5|121843.9|121743.9|75
1585710000000|2020-04-01 03:00:00|121842.2|121742.2|121818.5|121718.5|121861.5|121761.5|121801.5|121701.5|120
1585710300000|2020-04-01 03:05:00|121819|121719|121821|121721|121821.5|121721.5|121804|121704|67
1585710600000|2020-04-01 03:10:00|121820.5|121720.5|121847|121747|121850|121750|121820.5|121720.5|69
1585710900000|2020-04-01 03:15:00|121848.5|121748.5|121875.5|121775.5|121901|121801|121848.5|121748.5|110
1585711200000|2020-04-01 03:20:00|121875|121775|121850.6|121750.6|121888.9|121788.9|121838.3|121738.3|105
1585711500000|2020-04-01 03:25:00|121847.1|121747.1|121844.3|121744.3|121849|121749|121832.1|121732.1|42
1585711800000|2020-04-01 03:30:00|121844.8|121744.8|121865.9|121765.9|121870.3|121770.3|121821.3|121721.3|100
1585712100000|2020-04-01 03:35:00|121864.4|121764.4|121879.3|121779.3|121890.5|121790.5|121860.9|121760.9|71
1585712400000|2020-04-01 03:40:00|121879.8|121779.8|121877|121777|121892.3|121792.3|121847.2|121747.2|58
1585712700000|2020-04-01 03:45:00|121870.9|121770.9|121890.8|121790.8|121898.8|121798.8|121856.8|121756.8|58
1585713000000|2020-04-01 03:50:00|121888.8|121788.8|121978.5|121878.5|121986.3|121886.3|121880.7|121780.7|86
1585713300000|2020-04-01 03:55:00|121977|121877|122024.8|121924.8|122026.3|121926.3|121952.9|121852.9|210
1585713600000|2020-04-01 04:00:00|122027.3|121927.3|122081.3|121981.3|122109.1|122009.1|122027.3|121927.3|145
1585713900000|2020-04-01 04:05:00|122090.8|121990.8|122048.5|121948.5|122104.6|122004.6|122040.1|121940.1|183
1585714200000|2020-04-01 04:10:00|122049.5|121949.5|122081.2|121981.2|122102.6|122002.6|122041|121941|97
1585714500000|2020-04-01 04:15:00|122085.7|121985.7|122051.8|121951.8|122096.4|121996.4|122020.5|121920.5|97
1585714800000|2020-04-01 04:20:00|122048.8|121948.8|122065.2|121965.2|122073.4|121973.4|122048.8|121948.8|60
1585715100000|2020-04-01 04:25:00|122061.2|121961.2|122112.7|122012.7|122118|122018|122055.4|121955.4|78
1585715400000|2020-04-01 04:30:00|122114.2|122014.2|122100.6|122000.6|122119.5|122019.5|122081.7|121981.7|97
1585715700000|2020-04-01 04:35:00|122102.1|122002.1|122047.7|121947.7|122104.6|122004.6|122015|121915|133
1585716000000|2020-04-01 04:40:00|122060.5|121960.5|122075.6|121975.6|122112|122012|122057.6|121957.6|122
1585716300000|2020-04-01 04:45:00|122076.6|121976.6|122102.7|122002.7|122117|122017|122055|121955|150
1585716600000|2020-04-01 04:50:00|122100|122000|122102.5|122002.5|122116.5|122016.5|122091|121991|86
1585716900000|2020-04-01 04:55:00|122102.4|122002.4|122108|122008|122128.5|122028.5|122092.5|121992.5|86
1585717200000|2020-04-01 05:00:00|122110|122010|122286.9|122186.9|122286.9|122186.9|122104.4|122004.4|211
1585717500000|2020-04-01 05:05:00|122288.4|122188.4|122281.5|122181.5|122299.1|122199.1|122236.6|122136.6|194
1585717800000|2020-04-01 05:10:00|122285|122185|122262.9|122162.9|122300.6|122200.6|122232.1|122132.1|93
1585718100000|2020-04-01 05:15:00|122263.4|122163.4|122211.1|122111.1|122313.6|122213.6|122211.1|122111.1|101
1585718400000|2020-04-01 05:20:00|122220.8|122120.8|122285.6|122185.6|122285.6|122185.6|122201.6|122101.6|98
1585718700000|2020-04-01 05:25:00|122286.6|122186.6|122290.8|122190.8|122347.8|122247.8|122286.6|122186.6|179
1585719000000|2020-04-01 05:30:00|122291|122191|122300.5|122200.5|122349|122249|122291|122191|142
1585719300000|2020-04-01 05:35:00|122301.4|122201.4|122342|122242|122342.6|122242.6|122284.9|122184.9|235
1585719600000|2020-04-01 05:40:00|122342.5|122242.5|122443.3|122343.3|122458.1|122358.1|122337.7|122237.7|170
1585719900000|2020-04-01 05:45:00|122446.8|122346.8|122798.8|122698.8|122826.4|122726.4|122438.9|122338.9|340
1585720200000|2020-04-01 05:50:00|122786.4|122686.4|122835.9|122735.9|122875|122775|122727.1|122627.1|315
1585720500000|2020-04-01 05:55:00|122836|122736|122874.5|122774.5|122946.1|122846.1|122793|122693|226
1585720800000|2020-04-01 06:00:00|122870.4|122770.4|122892.4|122792.4|122959.5|122859.5|122835.5|122735.5|267
1585721100000|2020-04-01 06:05:00|122890.5|122790.5|122944.5|122844.5|122972|122872|122880.9|122780.9|257
1585721400000|2020-04-01 06:10:00|122949.5|122849.5|123137|123037|123137|123037|122944.5|122844.5|322
1585721700000|2020-04-01 06:15:00|123138.9|123038.9|123139.4|122939.4|123223.5|123123.5|122961.7|122806.2|404
1585722000000|2020-04-01 06:20:00|123139.9|122939.9|123032|122932|123157|122991.8|122995.5|122895.5|323
1585722300000|2020-04-01 06:25:00|123041|122941|123005.5|122905.5|123044|122944|122861|122761|369
1585722600000|2020-04-01 06:30:00|123010.5|122910.5|122930|122830|123079.5|122915.5|122901.5|122757|247
1585722900000|2020-04-01 06:35:00|122907|122807|122948.8|122848.8|122978|122853|122846.5|122734|156
1585723200000|2020-04-01 06:40:00|122948.5|122848.5|123082|122982|123092|122984|122947|122838|125
1585723500000|2020-04-01 06:45:00|123082.5|122982.5|122991.5|122891.5|123116|122982.5|122971.5|122831|116
1585723800000|2020-04-01 06:50:00|122992|122892|123073.5|122873.5|123073.5|122925.5|122935.5|122787|74
1585724100000|2020-04-01 06:55:00|123073|122873|123018|122818|123075|122934.5|122940.5|122805.5|72
1585724400000|2020-04-01 07:00:00|123020.5|122820.5|122967.5|122767.5|123031.5|122876.5|122869|122729|80
1585724700000|2020-04-01 07:05:00|122964.5|122764.5|122912|122712|122964.5|122792.5|122860.4|122680|87
1585725000000|2020-04-01 07:10:00|122911|122711|122938.5|122738.5|122944|122782.5|122870|122670|81
1585725300000|2020-04-01 07:15:00|122937.5|122737.5|122964.5|122864.5|123010|122866|122854|122731.5|66
1585725600000|2020-04-01 07:20:00|123027|122827|123055|122955|123057|122957|122985.5|122822.5|66
1585725900000|2020-04-01 07:25:00|123054|122954|123126.5|122926.5|123160.5|122999.5|123050|122925.5|56
1585726200000|2020-04-01 07:30:00|123128|122928|123126.2|122926.2|123149.5|122983|123083|122914.2|35
1585726500000|2020-04-01 07:35:00|123126.7|122926.7|123192.5|122992.5|123202.4|123002.4|123126.2|122926.2|36
1585726800000|2020-04-01 07:40:00|123177.6|122977.6|123213.6|123013.6|123229.5|123029.5|123175|122975|32
1585727100000|2020-04-01 07:45:00|123180.8|122980.8|123239.5|123039.5|123283.1|123083.1|123180.8|122980.8|54
1585727400000|2020-04-01 07:50:00|123230|123030|123185.4|122985.4|123261.8|123061.8|123170.2|122970.2|41
1585727700000|2020-04-01 07:55:00|123184.4|122984.4|123137.2|122937.2|123185.4|122985.4|123134.2|122934.2|34
1585728000000|2020-04-01 08:00:00|123138.2|122938.2|123203|123003|123223.1|123023.1|123122.8|122922.8|42
1585728300000|2020-04-01 08:05:00|123187.1|122987.1|123152|122952|123224.3|123024.3|123152|122952|45
1585728600000|2020-04-01 08:10:00|123174|122974|123238.4|123038.4|123241.9|123041.9|123138.3|122938.3|88
1585728900000|2020-04-01 08:15:00|123237.9|123037.9|123342.9|123142.9|123353.4|123153.4|123237.4|123037.4|45
1585729200000|2020-04-01 08:20:00|123343.4|123143.4|123191|122991|123347.4|123147.4|123191|122991|63
1585729500000|2020-04-01 08:25:00|123190|122990|123246.8|123046.8|123264.5|123064.5|123190|122990|34
1585729800000|2020-04-01 08:30:00|123242.8|123042.8|123181.5|122981.5|123242.8|123042.8|123181.5|122981.5|34
1585730100000|2020-04-01 08:35:00|123171.5|122971.5|123108|122908|123171.5|122971.5|123071.4|122871.4|109
1585730400000|2020-04-01 08:40:00|123108.7|122908.7|123098.3|122898.3|123141.4|122941.4|123005.1|122805.1|36
1585730700000|2020-04-01 08:45:00|123098.8|122898.8|123154.6|122954.6|123154.6|122954.6|123098.3|122898.3|21
1585731000000|2020-04-01 08:50:00|123113.6|122913.6|123146.6|122946.6|123158.5|122958.5|123108.6|122908.6|8
1585731300000|2020-04-01 08:55:00|123147.9|122947.9|123019.8|122819.8|123147.9|122947.9|122996.1|122818.2|55
1585731600000|2020-04-01 09:00:00|123030.5|122830.5|122995.1|122795.1|123030.5|122830.5|122980.3|122780.3|13
1585731900000|2020-04-01 09:05:00|122990|122790|123152.1|122952.1|123171.4|122987.9|122892|122727.5|118
1585732200000|2020-04-01 09:10:00|123147.5|122947.5|123136.3|122936.3|123147.5|122947.5|123087.5|122887.5|66
1585732500000|2020-04-01 09:15:00|123145.4|122945.4|123145.9|122945.9|123145.9|122945.9|123130|122930|24
1585732800000|2020-04-01 09:20:00|123168.1|122968.1|123177.8|122977.8|123239.9|123039.9|123155.9|122955.9|91
1585733100000|2020-04-01 09:25:00|123170|122970|123138.3|122938.3|123181|122981|123093.3|122893.3|49
1585733400000|2020-04-01 09:30:00|123144.1|122944.1|123060.4|122860.4|123150|122950|123014|122814|60
1585733700000|2020-04-01 09:35:00|123073.7|122873.7|123095.8|122895.8|123095.8|122895.8|123073.7|122873.7|8
1585734000000|2020-04-01 09:40:00|123094.8|122894.8|123083.6|122883.6|123096.8|122896.8|123067.1|122867.1|41
1585734300000|2020-04-01 09:45:00|123082.6|122882.6|123096.4|122896.4|123122.5|122922.5|123015.3|122829.1|49
1585734600000|2020-04-01 09:50:00|123096.9|122896.9|123107.6|122907.6|123113.6|122913.6|123095.9|122895.9|27
1585734900000|2020-04-01 09:55:00|123108.1|122908.1|123187.3|122987.3|123205.1|123005.1|123107.6|122907.6|35
1585735200000|2020-04-01 10:00:00|123184.8|122984.8|123202.5|123002.5|123238|123038|123179.8|122979.8|5
1585735500000|2020-04-01 10:05:00|123208.6|123008.6|123141.4|122941.4|123212.4|123012.4|123141.4|122941.4|28
1585735800000|2020-04-01 10:10:00|123145.4|122945.4|123172.4|122972.4|123188.9|122988.9|123141.4|122941.4|35
1585736100000|2020-04-01 10:15:00|123165.9|122965.9|123100.5|122900.5|123178.9|122978.9|123097.7|122897.7|72
1585736400000|2020-04-01 10:20:00|123119.5|122919.5|123145|122945|123150|122950|123095.9|122895.9|28
1585736700000|2020-04-01 10:25:00|123143|122943|123140|122940|123165|122965|123140|122940|25
1585737000000|2020-04-01 10:30:00|123135|122935|123135|122935|123140.1|122940.1|123125|122925|48
1585737300000|2020-04-01 10:35:00|123135.1|122935.1|123132.5|122932.5|123146.4|122946.4|123132.5|122932.5|25
1585737600000|2020-04-01 10:40:00|123138|122938|123097.5|122897.5|123149.1|122949.1|123095.4|122895.4|80
1585737900000|2020-04-01 10:45:00|123105|122905|123142.5|122942.5|123145.5|122960.8|123060.8|122895|24
1585738200000|2020-04-01 10:50:00|123138.7|122938.7|123127.8|122927.8|123138.7|122938.7|123127.8|122927.8|12
1585738500000|2020-04-01 10:55:00|123126|122926|123125.5|122925.5|123129|122929|123125.5|122925.5|7
1585738800000|2020-04-01 11:00:00|123127|122927|123128|122928|123129.5|122929.5|123125.5|122925.5|8
1585739100000|2020-04-01 11:05:00|123125|122925|123128|122928|123128|122928|123125|122925|4
1585739400000|2020-04-01 11:10:00|123130|122930|123129|122929|123135.3|122935.3|123128.5|122928.5|9
1585739700000|2020-04-01 11:15:00|123128|122928|123129|122929|123130.5|122930.5|123092.5|122892.5|7
1585740000000|2020-04-01 11:20:00|123128.5|122928.5|123114.4|122914.4|123129|122929|123094|122894|8
1585740300000|2020-04-01 11:25:00|123114.5|122914.5|123114.5|122914.5|123118.2|122918.2|123114.5|122914.5|23
1585740600000|2020-04-01 11:30:00|123114.4|122914.4|123085|122885|123114.4|122914.4|123085|122885|5
1585740900000|2020-04-01 11:35:00|123082.5|122882.5|123095|122895|123100|122900|123082.5|122882.5|10
1585741200000|2020-04-01 11:40:00|123100|122900|123022.5|122822.5|123100|122900|123019.8|122819.8|8
1585741500000|2020-04-01 11:45:00|123037.8|122837.8|123066.1|122866.1|123066.1|122866.1|123037.8|122837.8|2
1585741800000|2020-04-01 11:50:00|123057.5|122857.5|123069.4|122869.4|123074.8|122874.8|123057.5|122857.5|4
1585742100000|2020-04-01 11:55:00|123040|122840|123099.4|122899.4|123099.4|122899.4|123040|122840|8
1585742400000|2020-04-01 12:00:00|123091.3|122891.3|123121.5|122921.5|123127.5|122927.5|123075|122875|50
1585742700000|2020-04-01 12:05:00|123121|122921|123124.4|122924.4|123124.4|122924.4|123080.4|122880.4|8
1585743000000|2020-04-01 12:10:00|123122|122922|123125|122918|123158.2|122958.2|123105|122905|32
1585743300000|2020-04-01 12:15:00|123130.5|122919|123133.3|122933.3|123150|122950|123125|122919|12
1585743600000|2020-04-01 12:20:00|123130|122930|123133.3|122933.3|123133.3|122933.3|123130|122930|5
1585743900000|2020-04-01 12:25:00|123135|122935|123160|122960|123160|122960|123132.5|122932.5|36
1585744200000|2020-04-01 12:30:00|123150|122950|123150|122950|123159.2|122959.2|123136.1|122936.1|19
1585744500000|2020-04-01 12:35:00|123150.1|122950.1|123174.4|122974.4|123180.8|122980.8|123135|122935|36
1585744800000|2020-04-01 12:40:00|123187.5|122987.5|123219.4|123019.4|123224.4|123024.4|123175.4|122975.4|8
1585745100000|2020-04-01 12:45:00|123208.5|123008.5|123193.1|122993.1|123219.4|123019.4|123175.8|122975.8|10
1585745400000|2020-04-01 12:50:00|123235|123035|123190|122990|123235|123035|123190|122990|5
1585745700000|2020-04-01 12:55:00|123195|122995|123197.5|122997.5|123197.5|122997.5|123189.5|122989.5|10
1585746000000|2020-04-01 13:00:00|123200|123000|123265|123065|123272.5|123072.5|123200|123000|17
1585746300000|2020-04-01 13:05:00|123269|123069|123263|123063|123277.3|123077.3|123260|123060|9
1585746600000|2020-04-01 13:10:00|123260|123060|123246.4|123046.4|123260|123060|123246.4|123046.4|3
1585746900000|2020-04-01 13:15:00|123208.7|123008.7|123226.1|123026.1|123226.1|123026.1|123208.7|123008.7|3
1585747500000|2020-04-01 13:25:00|123239.6|123039.6|123238.8|123038.8|123252.1|123052.1|123180.8|122980.8|9
1585747800000|2020-04-01 13:30:00|123246.2|123046.2|123275.1|123075.1|123275.1|123075.1|123246.2|123046.2|11
1585748100000|2020-04-01 13:35:00|123270.1|123070.1|123232.8|123032.8|123270.1|123070.1|123230|123030|11
1585748400000|2020-04-01 13:40:00|123227.8|123027.8|123187.4|122987.4|123240.1|123040.1|123145|122945|35
1585748700000|2020-04-01 13:45:00|123180.2|122980.2|123170.1|122970.1|123180.2|122980.2|123170.1|122970.1|2
1585749000000|2020-04-01 13:50:00|123169.3|122969.3|123149.5|122949.5|123175.1|122975.1|123147.5|122947.5|30
1585749300000|2020-04-01 13:55:00|123150|122950|123165|122965|123165|122965|123150|122950|7
1585749600000|2020-04-01 14:00:00|123169.8|122969.8|123182.8|122982.8|123182.8|122982.8|123124.9|122924.9|15
1585749900000|2020-04-01 14:05:00|123192.2|122992.2|123164.3|122964.3|123226.1|123026.1|123139.9|122939.9|57
1585750200000|2020-04-01 14:10:00|123145|122945|123171.6|122971.6|123182.6|122982.6|123129.9|122929.9|14
1585750500000|2020-04-01 14:15:00|123166.9|122966.9|123149.7|122949.7|123178.3|122978.3|123128.8|122928.8|13
1585750800000|2020-04-01 14:20:00|123127.7|122927.7|123189.9|122989.9|123189.9|122989.9|123126.4|122926.4|16
1585751100000|2020-04-01 14:25:00|123177|122977|123202.2|123002.2|123202.2|123002.2|123171.2|122971.2|4
1585751400000|2020-04-01 14:30:00|123213.9|123013.9|123157.6|122957.6|123213.9|123013.9|123157.6|122957.6|27
1585751700000|2020-04-01 14:35:00|123168.8|122968.8|123214.6|123014.6|123214.9|123014.9|123153.8|122953.8|30
1585752000000|2020-04-01 14:40:00|123215.1|123015.1|123227.1|123027.1|123228.9|123028.9|123212.9|123012.9|10
1585752300000|2020-04-01 14:45:00|123195.9|122995.9|123139.6|122939.6|123215.8|123015.8|123139.6|122939.6|28
1585752600000|2020-04-01 14:50:00|123119|122919|123128.8|122928.8|123128.8|122928.8|123088.3|122888.3|15
1585752900000|2020-04-01 14:55:00|123142.9|122942.9|123150|122950|123150|122950|123127.8|122927.8|5
1585753200000|2020-04-01 15:00:00|123185.7|122985.7|123156.2|122956.2|123185.7|122985.7|123136.5|122936.5|24
1585753500000|2020-04-01 15:05:00|123146|122946|123169.3|122969.3|123185.1|122985.1|123123.6|122923.6|33
1585753800000|2020-04-01 15:10:00|123157.9|122957.9|123165.4|122965.4|123165.4|122965.4|123141.6|122941.6|9
1585754100000|2020-04-01 15:15:00|123167.9|122967.9|123165.4|122965.4|123167.9|122967.9|123165.4|122965.4|2
1585754400000|2020-04-01 15:20:00|123152.2|122952.2|123150|122950|123155.2|122955.2|123117.9|122917.9|18
1585754700000|2020-04-01 15:25:00|123150.3|122950.3|123150|122950|123153.3|122953.3|123148.3|122948.3|15
1585755000000|2020-04-01 15:30:00|123151.3|122951.3|123153.3|122953.3|123153.3|122953.3|123147.5|122947.5|12
1585755300000|2020-04-01 15:35:00|123162.3|122962.3|123167|122967|123167|122967|123156|122956|8
1585755600000|2020-04-01 15:40:00|123172|122972|123240|123040|123253.4|123053.4|123166|122966|19
1585755900000|2020-04-01 15:45:00|123224.3|123024.3|123221.1|123021.1|123226.3|123026.3|123194|122994|25
1585756200000|2020-04-01 15:50:00|123233.4|123033.4|123251.1|123051.1|123251.1|123051.1|123233.4|123033.4|6
1585756500000|2020-04-01 15:55:00|123233.1|123033.1|123258.3|123058.3|123268.1|123068.1|123215.4|123015.4|26
1585756800000|2020-04-01 16:00:00|123263.8|123063.8|123409.6|123209.6|123421.7|123221.7|123263.8|123063.8|34
1585757100000|2020-04-01 16:05:00|123410.9|123210.9|123486|123286|123531.6|123331.6|123410.9|123210.9|46
1585757400000|2020-04-01 16:10:00|123484.5|123284.5|123558.6|123358.6|123561.1|123361.1|123476.2|123276.2|33
1585757700000|2020-04-01 16:15:00|123549.6|123349.6|123537.1|123337.1|123549.6|123349.6|123483.7|123283.7|27
1585758000000|2020-04-01 16:20:00|123535.4|123335.4|123578.7|123378.7|123600.8|123400.8|123530|123330|33
1585758300000|2020-04-01 16:25:00|123578.5|123378.5|123578|123378|123578.7|123378.7|123577|123377|15
1585758600000|2020-04-01 16:30:00|123578.5|123378.5|123578.5|123378.5|123578.5|123378.5|123578.5|123378.5|1
1585758900000|2020-04-01 16:35:00|123585.8|123385.8|123588.3|123388.3|123588.3|123388.3|123585.8|123385.8|2
1585759200000|2020-04-01 16:40:00|123582.8|123382.8|123681.8|123481.8|123701.6|123501.6|123582.8|123382.8|36
1585759500000|2020-04-01 16:45:00|123669.4|123469.4|123702.7|123502.7|123702.7|123502.7|123655.1|123455.1|11
1585759800000|2020-04-01 16:50:00|123703.8|123503.8|123723.6|123523.6|123741|123541|123703.8|123503.8|31
1585760100000|2020-04-01 16:55:00|123722.5|123522.5|123738.5|123538.5|123738.5|123538.5|123708.5|123508.5|11
1585760400000|2020-04-01 17:00:00|123727.9|123527.9|123747|123547|123752|123552|123727.9|123527.9|9
1585760700000|2020-04-01 17:05:00|123735.5|123535.5|123737.9|123537.9|123738.5|123538.5|123720.6|123520.6|18
1585761000000|2020-04-01 17:10:00|123742.9|123542.9|123737.9|123537.9|123742.9|123542.9|123736.4|123536.4|9
1585761300000|2020-04-01 17:15:00|123741.4|123541.4|123752.2|123552.2|123778.9|123578.9|123741.4|123541.4|19
1585761600000|2020-04-01 17:20:00|123740|123540|123734.6|123534.6|123748.9|123548.9|123733.6|123533.6|17
1585761900000|2020-04-01 17:25:00|123743.6|123543.6|123729|123529|123749.1|123549.1|123679.8|123479.8|45
1585762200000|2020-04-01 17:30:00|123727.5|123527.5|123716.6|123516.6|123729|123529|123716.6|123516.6|6
1585762500000|2020-04-01 17:35:00|123720|123520|123734.9|123534.9|123734.9|123534.9|123720|123520|5
1585762800000|2020-04-01 17:40:00|123727.4|123527.4|123727.4|123527.4|123734.9|123534.9|123727.4|123527.4|6
1585763100000|2020-04-01 17:45:00|123731.4|123531.4|123748.1|123548.1|123764.7|123564.7|123731.4|123531.4|6
1585763400000|2020-04-01 17:50:00|123746.6|123546.6|123724.7|123524.7|123748.1|123548.1|123723.2|123523.2|16
1585763700000|2020-04-01 17:55:00|123739.7|123539.7|123725|123525|123739.7|123539.7|123723.5|123523.5|7
1585764300000|2020-04-01 18:05:00|123712.9|123512.9|123686.4|123486.4|123712.9|123512.9|123683.9|123483.9|6
1585764600000|2020-04-01 18:10:00|123700.7|123500.7|123685|123485|123711.7|123511.7|123683|123483|26
1585764900000|2020-04-01 18:15:00|123689.5|123489.5|123697.2|123497.2|123715.9|123515.9|123674.1|123474.1|30
1585765500000|2020-04-01 18:25:00|123690.4|123490.4|123673.1|123473.1|123690.4|123490.4|123671.6|123471.6|5
1585765800000|2020-04-01 18:30:00|123680|123480|123719.6|123519.6|123719.6|123519.6|123680|123480|5
1585766400000|2020-04-01 18:40:00|123718.1|123518.1|123724.6|123524.6|123724.6|123524.6|123718.1|123518.1|8
1585767000000|2020-04-01 18:50:00|123787.1|123587.1|123819.4|123619.4|123848.7|123648.7|123787.1|123587.1|13
1585767300000|2020-04-01 18:55:00|123819.9|123619.9|123829.4|123629.4|123852.7|123652.7|123809.9|123609.9|16
1585767600000|2020-04-01 19:00:00|123863.3|123663.3|123890|123690|123980|123765|123854.8|123654.8|27
1585767900000|2020-04-01 19:05:00|123880.5|123680.5|123881|123681|123886|123686|123869.5|123669.5|17
1585768200000|2020-04-01 19:10:00|123881.5|123681.5|123894.1|123694.1|123907.8|123707.8|123881.5|123681.5|11
1585769100000|2020-04-01 19:25:00|123879.9|123679.9|123887.9|123687.9|123887.9|123687.9|123851|123651|17
1585769400000|2020-04-01 19:30:00|123885|123685|123799.7|123599.7|123885|123685|123799.7|123599.7|4
1585769700000|2020-04-01 19:35:00|123776.3|123576.3|123793.7|123593.7|123818.4|123618.4|123750.1|123550.1|34
1585770000000|2020-04-01 19:40:00|123780.9|123580.9|123862.3|123662.3|123879|123679|123777.4|123577.4|19
1585770300000|2020-04-01 19:45:00|123827.3|123627.3|123810|123610|123879|123679|123800|123600|14
1585770600000|2020-04-01 19:50:00|123820|123620|123800|123600|123885|123685|123790|123560|26
1585770900000|2020-04-01 19:55:00|123805|123605|123745|123545|123805|123605|123725|123486.7|14
1585789200000|2020-04-02 01:00:00|123915.9|123815.9|123883.2|123783.2|123972.5|123872.5|123879.4|123779.4|128
1585789500000|2020-04-02 01:05:00|123894.6|123794.6|123868|123768|123898.5|123798.5|123836.5|123736.5|139
1585789800000|2020-04-02 01:10:00|123867.3|123767.3|123949|123849|124003.4|123903.4|123867.3|123767.3|166
1585790100000|2020-04-02 01:15:00|123936|123836|123916.1|123816.1|123977.5|123877.5|123866|123766|329
1585790400000|2020-04-02 01:20:00|123914.6|123814.6|123963|123863|123985.5|123885.5|123892.5|123792.5|238
1585790700000|2020-04-02 01:25:00|123963.5|123863.5|124004.5|123904.5|124047.5|123947.5|123933.1|123833.1|185
1585791000000|2020-04-02 01:30:00|124001.5|123901.5|123972.4|123872.4|124046.2|123946.2|123954.9|123854.9|306
1585791300000|2020-04-02 01:35:00|123957.3|123857.3|124084.8|123984.8|124112.9|124012.9|123921.7|123821.7|281
1585791600000|2020-04-02 01:40:00|124081.8|123981.8|124178.2|124078.2|124240.1|124140.1|124081.8|123981.8|347
1585791900000|2020-04-02 01:45:00|124177.2|124077.2|124122.5|124022.5|124197.4|124097.4|124073|123973|283
1585792200000|2020-04-02 01:50:00|124120.5|124020.5|124061.8|123961.8|124124|124024|124000.1|123900.1|238
1585792500000|2020-04-02 01:55:00|124062.3|123962.3|124147.6|124047.6|124158.7|124058.7|124045.3|123945.3|140
1585792800000|2020-04-02 02:00:00|124148.6|124048.6|124013.5|123913.5|124177.1|124077.1|124013.5|123913.5|240
1585793100000|2020-04-02 02:05:00|124014|123914|124039.4|123939.4|124053.7|123953.7|123987.8|123887.8|146
1585793400000|2020-04-02 02:10:00|124033.2|123933.2|123945.8|123845.8|124054.9|123954.9|123902.2|123802.2|278
1585793700000|2020-04-02 02:15:00|123944.8|123844.8|123877.5|123777.5|123946.8|123846.8|123815|123715|220
1585794000000|2020-04-02 02:20:00|123874.5|123774.5|123875|123775|123885.5|123785.5|123795.3|123695.3|227
1585794300000|2020-04-02 02:25:00|123874.5|123774.5|123912.5|123812.5|123912.5|123812.5|123821.6|123721.6|158
1585794600000|2020-04-02 02:30:00|123910.5|123810.5|123941.5|123841.5|123960|123860|123910.5|123810.5|142
1585794900000|2020-04-02 02:35:00|123941|123841|123903.5|123803.5|123956|123856|123893.5|123793.5|125
1585795200000|2020-04-02 02:40:00|123904|123804|123893|123793|123925|123825|123858.8|123758.8|131
1585795500000|2020-04-02 02:45:00|123893.5|123793.5|123753.8|123653.8|123908|123808|123739.5|123639.5|188
1585795800000|2020-04-02 02:50:00|123755.3|123655.3|123775|123675|123807.8|123707.8|123715.2|123615.2|214
1585796100000|2020-04-02 02:55:00|123774|123674|123764.1|123664.1|123837.4|123737.4|123758.2|123658.2|112
1585796400000|2020-04-02 03:00:00|123769.6|123669.6|123722.4|123622.4|123785|123685|123711.7|123611.7|141
1585796700000|2020-04-02 03:05:00|123721.4|123621.4|123747.4|123647.4|123761.7|123661.7|123718.4|123618.4|96
1585797000000|2020-04-02 03:10:00|123747.9|123647.9|123748.1|123648.1|123757.9|123657.9|123727.5|123627.5|78
1585797300000|2020-04-02 03:15:00|123746.3|123646.3|123723|123623|123746.3|123646.3|123664.5|123564.5|114
1585797600000|2020-04-02 03:20:00|123721.5|123621.5|123592.2|123492.2|123721.5|123621.5|123586|123486|106
1585797900000|2020-04-02 03:25:00|123595.5|123495.5|123608.5|123508.5|123633.4|123533.4|123539.6|123439.6|160
1585798200000|2020-04-02 03:30:00|123614.9|123514.9|123591.1|123491.1|123643.4|123543.4|123583.9|123483.9|93
1585798500000|2020-04-02 03:35:00|123590.6|123490.6|123548.7|123448.7|123611.4|123511.4|123545.1|123445.1|131
1585798800000|2020-04-02 03:40:00|123546.2|123446.2|123448.2|123348.2|123546.2|123446.2|123436|123336|169
1585799100000|2020-04-02 03:45:00|123443.2|123343.2|123433|123333|123447.7|123347.7|123369.6|123269.6|168
1585799400000|2020-04-02 03:50:00|123432.5|123332.5|123505.3|123405.3|123512|123412|123414|123314|246
1585799700000|2020-04-02 03:55:00|123507.5|123407.5|123567.3|123467.3|123573.2|123473.2|123436.7|123336.7|204
1585800000000|2020-04-02 04:00:00|123566.8|123466.8|123518.1|123418.1|123566.8|123466.8|123507.1|123407.1|165
1585800300000|2020-04-02 04:05:00|123515.2|123415.2|123569.6|123469.6|123590.6|123490.6|123468.7|123368.7|136
1585800600000|2020-04-02 04:10:00|123570.1|123470.1|123583.9|123483.9|123651.5|123551.5|123546.9|123446.9|231
1585800900000|2020-04-02 04:15:00|123581.5|123481.5|123450.5|123350.5|123581.5|123481.5|123444.2|123344.2|173
1585801200000|2020-04-02 04:20:00|123449.5|123349.5|123448.1|123348.1|123474.9|123374.9|123388.2|123288.2|230
1585801500000|2020-04-02 04:25:00|123448.6|123348.6|123554.9|123454.9|123567|123467|123448.6|123348.6|171
1585801800000|2020-04-02 04:30:00|123556.4|123456.4|123578|123478|123609.7|123509.7|123525.7|123425.7|118
1585802100000|2020-04-02 04:35:00|123577|123477|123530.1|123430.1|123578.5|123478.5|123513|123413|118
1585802400000|2020-04-02 04:40:00|123530.6|123430.6|123493.7|123393.7|123537.4|123437.4|123487.5|123387.5|135
1585802700000|2020-04-02 04:45:00|123498.2|123398.2|123235.3|123135.3|123502.2|123402.2|123217.5|123117.5|271
1585803000000|2020-04-02 04:50:00|123234.3|123134.3|123349.9|123249.9|123354.9|123254.9|123201.1|123101.1|250
1585803300000|2020-04-02 04:55:00|123350.7|123250.7|123370.9|123270.9|123431.9|123331.9|123267|123167|329
1585803600000|2020-04-02 05:00:00|123368.2|123268.2|123380.2|123280.2|123423.5|123323.5|123345.8|123245.8|234
1585803900000|2020-04-02 05:05:00|123375.7|123275.7|123394.2|123294.2|123449.5|123349.5|123372.9|123272.9|156
1585804200000|2020-04-02 05:10:00|123392|123292|123473|123373|123508.3|123408.3|123392|123292|211
1585804500000|2020-04-02 05:15:00|123474.5|123374.5|123431|123331|123512.9|123412.9|123426|123326|182
1585804800000|2020-04-02 05:20:00|123431.5|123331.5|123463|123363|123502.9|123402.9|123431|123331|132
1585805100000|2020-04-02 05:25:00|123463.1|123363.1|123430.9|123330.9|123505.5|123405.5|123418.7|123318.7|123
1585805400000|2020-04-02 05:30:00|123430.4|123330.4|123411.9|123311.9|123437.7|123337.7|123389.6|123289.6|155
1585805700000|2020-04-02 05:35:00|123407.9|123307.9|123353|123253|123444.6|123344.6|123339|123239|225
1585806000000|2020-04-02 05:40:00|123353.5|123253.5|123286|123186|123388.5|123288.5|123250.4|123150.4|190
1585806300000|2020-04-02 05:45:00|123286.5|123186.5|123300.1|123200.1|123352.1|123252.1|123286.5|123186.5|199
1585806600000|2020-04-02 05:50:00|123301.1|123201.1|123322.4|123222.4|123350|123250|123286.6|123186.6|133
1585806900000|2020-04-02 05:55:00|123322.9|123222.9|123246.5|123146.5|123362.1|123262.1|123238.9|123138.9|164
1585807200000|2020-04-02 06:00:00|123244.5|123144.5|123240.5|123140.5|123300|123200|123221.7|123121.7|261
1585807500000|2020-04-02 06:05:00|123240|123140|123108.5|123008.5|123258.5|123158.5|123045|122945|233
1585807800000|2020-04-02 06:10:00|123111|123011|123127.6|123027.6|123168.5|123068.5|123063|122963|353
1585808100000|2020-04-02 06:15:00|123134|123034|123020.5|122920.5|123184.6|123084.6|123020.5|122920.5|280
1585808400000|2020-04-02 06:20:00|123021|122921|123106|123006|123106|123006|122994.6|122894.6|285
1585808700000|2020-04-02 06:25:00|123102.5|123002.5|122911.9|122811.9|123102.5|123002.5|122900|122771.2|306
1585809000000|2020-04-02 06:30:00|122930.3|122830.3|122913.5|122813.5|123065.3|122930.7|122893|122777.5|208
1585809300000|2020-04-02 06:35:00|122915|122815|123025.5|122925.5|123073.2|122925.5|122915|122784|107
1585809600000|2020-04-02 06:40:00|123019.1|122919.1|123119.9|122919.9|123119.9|122987.1|123015.6|122885.2|41
1585809900000|2020-04-02 06:45:00|123123.4|122923.4|123153.6|122953.6|123176.8|123034|123088.4|122921.9|58
1585810200000|2020-04-02 06:50:00|123153.1|122953.1|123174.5|122974.5|123183|123031.5|123090|122926.5|89
1585810500000|2020-04-02 06:55:00|123167.5|122967.5|123259|123059|123263|123088.1|123084|122967.5|96
1585810800000|2020-04-02 07:00:00|123258.8|123058.8|123193|122993|123278.1|123130.5|123158.3|122975|116
1585811100000|2020-04-02 07:05:00|123193.5|122993.5|123197.8|122997.8|123215.6|123015.6|123173|122973|55
1585811400000|2020-04-02 07:10:00|123199.8|122999.8|123131.2|122931.2|123217.5|123060|123066.5|122916.5|52
1585811700000|2020-04-02 07:15:00|123124.7|122924.7|123009.4|122809.4|123124.7|122960.7|123003.7|122809.4|55
1585812000000|2020-04-02 07:20:00|123013.4|122813.4|122919|122719|123016.9|122850.8|122919|122719|88
1585812300000|2020-04-02 07:25:00|122918.5|122718.5|122904|122704|122930.2|122730.2|122871.5|122671.5|55
1585812600000|2020-04-02 07:30:00|122905.5|122705.5|122760.2|122560.2|122915.5|122715.5|122707.4|122507.4|83
1585812900000|2020-04-02 07:35:00|122752.2|122552.2|122796.7|122596.7|122849.7|122649.7|122670.1|122470.1|104
1585813200000|2020-04-02 07:40:00|122797.9|122597.9|122694.8|122494.8|122797.9|122597.9|122694.8|122494.8|73
1585813500000|2020-04-02 07:45:00|122718.8|122518.8|122660|122460|122719.3|122519.3|122616.8|122416.8|79
1585813800000|2020-04-02 07:50:00|122661.3|122461.3|122645.3|122445.3|122734.7|122534.7|122549.2|122349.2|72
1585814100000|2020-04-02 07:55:00|122641.1|122441.1|122590|122390|122685|122485|122590|122390|119
1585814400000|2020-04-02 08:00:00|122592.5|122392.5|122678.8|122478.8|122679|122479|122585.6|122385.6|62
1585814700000|2020-04-02 08:05:00|122682.7|122482.7|122730|122530|122750|122550|122650.9|122450.9|51
1585815000000|2020-04-02 08:10:00|122731.3|122531.3|122808.5|122608.5|122844.5|122644.5|122729.3|122529.3|66
1585815300000|2020-04-02 08:15:00|122808.4|122608.4|122906.7|122706.7|122906.7|122706.7|122763.9|122563.9|35
1585815600000|2020-04-02 08:20:00|122881.2|122681.2|122757.6|122557.6|122881.2|122681.2|122735.3|122535.3|31
1585815900000|2020-04-02 08:25:00|122752.9|122552.9|122763|122563|122763|122563|122752.9|122552.9|9
1585816200000|2020-04-02 08:30:00|122753.1|122553.1|122737.1|122537.1|122753.1|122553.1|122685|122485|48
1585816500000|2020-04-02 08:35:00|122724.7|122524.7|122577.4|122377.4|122724.7|122524.7|122577.4|122377.4|27
1585816800000|2020-04-02 08:40:00|122577.3|122377.3|122673|122473|122730.5|122530.5|122570|122370|102
1585817100000|2020-04-02 08:45:00|122632.6|122432.6|122625.5|122425.5|122632.6|122432.6|122570|122370|47
1585817400000|2020-04-02 08:50:00|122625|122425|122697.1|122497.1|122697.1|122497.1|122620|122420|39
1585817700000|2020-04-02 08:55:00|122658.1|122458.1|122703.8|122503.8|122703.8|122503.8|122658.1|122458.1|4
1585818000000|2020-04-02 09:00:00|122722.3|122522.3|122740.7|122540.7|122782.8|122582.8|122710.5|122510.5|25
1585818300000|2020-04-02 09:05:00|122751|122551|122839.4|122639.4|122851.1|122651.1|122724|122524|40
1585818600000|2020-04-02 09:10:00|122845|122645|122834|122634|122895.5|122695.5|122775.4|122575.4|24
1585818900000|2020-04-02 09:15:00|122855.4|122655.4|122898|122698|122919|122719|122855.4|122655.4|25
1585819200000|2020-04-02 09:20:00|122888.6|122688.6|122724.8|122524.8|122888.6|122688.6|122713.6|122513.6|52
1585819500000|2020-04-02 09:25:00|122724.9|122524.9|122759.2|122559.2|122759.2|122559.2|122724.8|122524.8|30
1585819800000|2020-04-02 09:30:00|122777.4|122577.4|122802.5|122602.5|122805|122605|122777.4|122577.4|5
1585820100000|2020-04-02 09:35:00|122817.1|122617.1|122821.3|122621.3|122840.6|122640.6|122792.5|122592.5|7
1585820400000|2020-04-02 09:40:00|122830.1|122630.1|122840|122640|122840|122640|122830.1|122630.1|2
1585820700000|2020-04-02 09:45:00|122841.9|122641.9|122894.4|122694.4|122895.5|122695.5|122841.9|122641.9|13
1585821000000|2020-04-02 09:50:00|122894.5|122694.5|122930|122730|122930|122730|122894.4|122694.4|31
1585821300000|2020-04-02 09:55:00|122915|122715|122905.8|122705.8|122919.7|122719.7|122905.6|122705.6|6
1585821600000|2020-04-02 10:00:00|122789.7|122689.7|122874.9|122674.9|122874.9|122689.7|122789.7|122606.5|10
1585821900000|2020-04-02 10:05:00|122889.6|122689.6|122869.3|122669.3|122897|122697|122833.9|122633.9|17
1585822200000|2020-04-02 10:10:00|122829.2|122629.2|122839.3|122639.3|122839.3|122639.3|122808.3|122608.3|5
1585822500000|2020-04-02 10:15:00|122854.7|122654.7|122919.6|122719.6|122919.6|122719.6|122854.7|122654.7|5
1585822800000|2020-04-02 10:20:00|122944.1|122744.1|122825|122625|122957.7|122757.7|122802.4|122610.6|76
1585823100000|2020-04-02 10:25:00|122830.6|122630.6|122851.1|122651.1|122851.1|122651.1|122830.6|122630.6|3
1585823400000|2020-04-02 10:30:00|122838.8|122638.8|122840|122640|122896.8|122728.5|122815|122615|12
1585823700000|2020-04-02 10:35:00|122826.8|122626.8|122810|122610|122826.8|122626.8|122771.8|122571.8|15
1585824000000|2020-04-02 10:40:00|122776.8|122576.8|122741|122541|122806.2|122606.2|122741|122541|21
1585824300000|2020-04-02 10:45:00|122738.5|122538.5|122700.2|122500.2|122738.5|122538.5|122671.8|122471.8|15
1585824600000|2020-04-02 10:50:00|122704.9|122504.9|122752|122552|122759.8|122559.8|122696.8|122496.8|10
1585824900000|2020-04-02 10:55:00|122748.9|122548.9|122785|122585|122785.1|122585.1|122748.9|122548.9|13
1585825200000|2020-04-02 11:00:00|122785.1|122585.1|122810|122610|122855|122655|122785|122585|22
1585825500000|2020-04-02 11:05:00|122812.4|122612.4|122845|122645|122850|122650|122812.4|122612.4|5
1585825800000|2020-04-02 11:10:00|122840|122640|122850|122650|122865.1|122665.1|122830|122630|29
1585826100000|2020-04-02 11:15:00|122842.5|122642.5|122916.1|122716.1|122916.1|122716.1|122842.5|122642.5|7
1585826700000|2020-04-02 11:25:00|122915.2|122715.2|122860.4|122660.4|122915.2|122715.2|122860.4|122660.4|2
1585827000000|2020-04-02 11:30:00|122855|122655|122855|122655|122855|122655|122845|122645|3
1585827300000|2020-04-02 11:35:00|122855.1|122655.1|122831.1|122631.1|122855.1|122655.1|122815|122615|29
1585827600000|2020-04-02 11:40:00|122830|122630|122830|122630|122830|122630|122821.7|122621.7|3
1585827900000|2020-04-02 11:45:00|122831.1|122631.1|122860|122660|122860|122660|122831.1|122631.1|5
1585828200000|2020-04-02 11:50:00|122840|122640|122830|122630|122845|122645|122800|122600|49
1585828800000|2020-04-02 12:00:00|122823.1|122623.1|122835|122635|122855.1|122655.1|122815|122615|62
1585829100000|2020-04-02 12:05:00|122815|122615|122835|122635|122868.1|122668.1|122815|122615|73
1585829400000|2020-04-02 12:10:00|122842.1|122642.1|122815|122615|122855.1|122655.1|122815|122615|61
1585829700000|2020-04-02 12:15:00|122805|122605|122760|122560|122805|122605|122730.1|122530.1|50
1585830000000|2020-04-02 12:20:00|122760.1|122560.1|122775|122575|122790|122590|122757.5|122557.5|85
1585830300000|2020-04-02 12:25:00|122775.1|122575.1|122715|122515|122775.1|122575.1|122682.4|122482.4|39
1585830600000|2020-04-02 12:30:00|122710.8|122510.8|122765.1|122565.1|122815|122615|122675|122475|92
1585830900000|2020-04-02 12:35:00|122765|122565|122790|122590|122840|122640|122765|122565|117
1585831200000|2020-04-02 12:40:00|122790.1|122590.1|122870|122670|122915|122715|122790|122590|61
1585831500000|2020-04-02 12:45:00|122855|122655|122905|122705|122910|122710|122795|122595|44
1585831800000|2020-04-02 12:50:00|122900|122700|123050|122850|123060|122860|122887.5|122687.5|103
1585832100000|2020-04-02 12:55:00|123055|122855|123130|122930|123160.1|122960.1|123028.5|122828.5|83
1585832400000|2020-04-02 13:00:00|123132.2|122932.2|123188|122988|123200|123000|123125|122896.6|51
1585832700000|2020-04-02 13:05:00|123195.5|122995.5|123241|123039|123304.2|123104.2|123180|122980|59
1585833000000|2020-04-02 13:10:00|123247|123033|123382.6|123182.6|123382.6|123182.6|123241|123033|65
1585833300000|2020-04-02 13:15:00|123395|123188.3|123413|123180.1|123461.1|123261.1|123376|123153.7|82
1585833600000|2020-04-02 13:20:00|123401|123206.7|123397.9|123197.9|123467.6|123267.6|123382.2|123149.4|73
1585833900000|2020-04-02 13:25:00|123396.7|123196.7|123375|123173.3|123421.8|123221.8|123361.7|123161.7|69
1585834200000|2020-04-02 13:30:00|123376.2|123176.2|123252|123033.5|123411.9|123180|123251|123027.8|69
1585834500000|2020-04-02 13:35:00|123253|123029.3|123288|123088|123289.2|123089.2|123242.1|123025|47
1585834800000|2020-04-02 13:40:00|123287.5|123087.5|123350|123127.1|123354|123127.1|123222|123022|95
1585835100000|2020-04-02 13:45:00|123359|123127.3|123346|123127.1|123361.9|123127.3|123346|123127.1|22
1585835400000|2020-04-02 13:50:00|123349|123135|123298.7|123098.7|123373.7|123173.7|123291.7|123091.7|77
1585835700000|2020-04-02 13:55:00|123310|123099.3|123275|123074|123358.2|123158.2|123275|123070|16
1585836000000|2020-04-02 14:00:00|123282.2|123082.2|123224.2|123024.2|123282.2|123082.2|123219|123019|33
1585836300000|2020-04-02 14:05:00|123226.2|123026.2|123169.2|122969.2|123242.7|123042.7|123169.2|122969.2|35
1585836600000|2020-04-02 14:10:00|123168.7|122968.7|123061.2|122861.2|123168.7|122968.7|123058.1|122858.1|28
1585836900000|2020-04-02 14:15:00|123061.7|122861.7|123171.9|122963.3|123202.9|122963.3|123047.2|122847.2|63
1585837200000|2020-04-02 14:20:00|123151.9|122945|123121.9|122913.3|123171.9|122963.3|123103.8|122897.3|24
1585837500000|2020-04-02 14:25:00|123137.6|122937.6|123105|122903.3|123182.6|122982.6|123105|122903.3|44
1585837800000|2020-04-02 14:30:00|123106.7|122906.7|123066|122860.2|123119.9|122912.6|123060.9|122832.6|80
1585838100000|2020-04-02 14:35:00|123065|122858.3|122811.3|122611.3|123427.6|123227.6|122811.3|122611.3|108
1585838400000|2020-04-02 14:40:00|122810.3|122610.3|122916|122677.3|122917|122685.8|122762.7|122562.7|80
1585838700000|2020-04-02 14:45:00|122882|122687.3|122915|122713.3|122979.9|122741.4|122849.7|122649.7|57
1585839000000|2020-04-02 14:50:00|122921|122718.3|122975|122737.3|123033|122786.2|122915|122715|21
1585839300000|2020-04-02 14:55:00|122968|122733.4|122845|122645|122968|122733.4|122842.4|122634|79
1585839600000|2020-04-02 15:00:00|122851|122649|122845|122643.3|122872.6|122672.6|122845|122643.3|9
1585839900000|2020-04-02 15:05:00|122855|122648.3|122885.2|122685.2|122886.7|122686.7|122855|122648.3|15
1585840200000|2020-04-02 15:10:00|122882.7|122682.7|122946.4|122707.2|122998.7|122742.4|122870|122670|12
1585840500000|2020-04-02 15:15:00|122951.4||122946.4||122951.4||122939.4||4
1585840800000|2020-04-02 15:20:00|122941.4|122685|122880.2|122680.2|122941.4|122702.6|122857.9|122625|28
1585841100000|2020-04-02 15:25:00|122885.7|122685.7|122965|122718.5|122974.7|122723.1|122871.9|122633.4|31
1585841400000|2020-04-02 15:30:00|122956.9|122705|122926.9|122718.3|122956.9|122718.3|122926.9|122705|3
1585841700000|2020-04-02 15:35:00|122932.6|122732.6|123028|122807.9|123040.9|122807.9|122932.6|122732.6|11
1585842000000|2020-04-02 15:40:00|123040|122819.8|123035|122833.2|123051|122835.5|122986|122783.3|57
1585842300000|2020-04-02 15:45:00|123048.3|122848.3|122955|122716.8|123055.4|122855.4|122955|122716.8|47
1585842600000|2020-04-02 15:50:00|122944.3|122717.3|122915|122688.1|122944.3|122717.3|122915|122688.1|17
1585842900000|2020-04-02 15:55:00|122875.7|122675.7|122755.2|122555.2|122917|122685.3|122745.6|122545.6|40
1585843200000|2020-04-02 16:00:00|122755.7|122555.7|122844|122638.3|122858|122643.3|122755.7|122555.7|24
1585843500000|2020-04-02 16:05:00|122830|122612.7|122800|122593.3|122832|122623.3|122778.2|122578.2|36
1585843800000|2020-04-02 16:10:00|122794.2|122594.2|122792.7|122592.7|122794.2|122594.2|122792.7|122592.7|4
1585844100000|2020-04-02 16:15:00|122785|122552.8|122795.7|122595.7|122799.2|122599.2|122774.4|122552.8|21
1585844400000|2020-04-02 16:20:00|122797.7|122597.7|122835.7|122635.7|122837.3|122637.3|122797.7|122597.7|40
1585844700000|2020-04-02 16:25:00|122835.2|122635.2|122938.2|122738.2|122939.7|122739.7|122820|122618.3|38
1585845000000|2020-04-02 16:30:00|122935.7|122735.7|122905|122705|122935.7|122735.7|122865|122629|37
1585845300000|2020-04-02 16:35:00|122910|122710|122913.1|122685|122913.1|122710|122873|122673|20
1585845600000|2020-04-02 16:40:00||122689||122695||122695||122689|9
1585845900000|2020-04-02 16:45:00|122930|122710|122920|122720|122930|122720|122920|122710|4
1585846200000|2020-04-02 16:50:00|122888|122670|122899.7|122675|122899.7|122675|122885|122670|4
1585846500000|2020-04-02 16:55:00|122915|122683|122923.2|122685|122923.2|122685|122915|122683|4
1585847100000|2020-04-02 17:05:00|122922||122923.2||122923.2||122922||2
1585847400000|2020-04-02 17:10:00|122925|122692|122951.7|122734|122951.7|122734|122925|122682|25
1585847700000|2020-04-02 17:15:00|122975|122735|122995|122735|123019.6|122745|122975|122729|19
1585848000000|2020-04-02 17:20:00|122995.9|122733|122995.9|122735|122995.9|122735|122995.9|122733|6
1585848300000|2020-04-02 17:25:00|123005|122741.6|123036|122784|123066|122784|123005|122741.6|13
1585848600000|2020-04-02 17:30:00|123034|122785|123025|122785|123034|122785|123025|122783|6
1585848900000|2020-04-02 17:35:00|123041|122782|123051.2|122784|123051.2|122785|123041|122779|11
1585849200000|2020-04-02 17:40:00|123037|122785|123015|122775|123037|122785|123015|122773|8
1585849500000|2020-04-02 17:45:00|123051.2||123051.2||123051.2||123051.2||1
1585849800000|2020-04-02 17:50:00|123025.6|122735|123015|122775|123063.8|122775|122976|122735|25
1585850100000|2020-04-02 17:55:00|123064.3|122779|123065|122835|123065|122835|123064.3|122779|14
1585850400000|2020-04-02 18:00:00|123063|122833|123155|122934|123159|122934|123055|122829|16
1585850700000|2020-04-02 18:05:00|123156|122894.1|123225|122985|123226|122985|123149|122889.5|23
1585851000000|2020-04-02 18:10:00|123238|123012|123265|123065|123280|123070|123225|123012|8
1585851300000|2020-04-02 18:15:00|123259|123059|123265|123065|123265|123065|123259|123059|12
1585851900000|2020-04-02 18:25:00|123255|123036.1|123168.1|122934|123265|123065|123168.1|122934|52
1585852200000|2020-04-02 18:30:00|123135.4|122933|123135.4|122864|123135.4|122933|123135.4|122864|22
1585852500000|2020-04-02 18:35:00|123135|122865|123121.6|122865|123161.7|122870.1|123121.6|122845|12
1585852800000|2020-04-02 18:40:00|123125|122869.6|123174.1|122882.5|123174.1|122882.5|123125|122865|6
1585853400000|2020-04-02 18:50:00||122886.7||122882.5||122886.7||122882.5|2
1585853700000|2020-04-02 18:55:00|123145|122858.8|123076|122864|123145|122920|123076|122858.8|31
1585854000000|2020-04-02 19:00:00|123075|122865|123095|122875|123095|122875|123075|122862|7
1585854600000|2020-04-02 19:10:00|123135|122885|123211|122885.5|123211|122885.5|123135|122885|2
1585854900000|2020-04-02 19:15:00|123216|122891|123215|122948.4|123220|122948.4|123211|122885.5|12
1585855200000|2020-04-02 19:20:00|123213|122916.1|123200.7|122925|123213|122925|123125|122863|35
1585855500000|2020-04-02 19:25:00||122922||122934||122934||122922|6
1585855800000|2020-04-02 19:30:00|123178.1|122935|123208.4|122938.5|123208.4|122938.5|123178.1|122890.6|15
1585856100000|2020-04-02 19:35:00|123231.9|122965|123225|122985|123231.9|122985|123225|122965|19
1585856400000|2020-04-02 19:40:00|123195|122935|123163.3|122893.3|123195|122943|123163.3|122893.3|12
1585856700000|2020-04-02 19:45:00|123117|122801.7|123130.6|122860.7|123133.2|122863.2|123056|122801.7|28
1585857000000|2020-04-02 19:50:00|123079.3|122809.3|123127|122880.1|123139|122880.1|123046|122809.3|18
1585857300000|2020-04-02 19:55:00|123128|122835|123125.7|122855.7|123149|122865.9|123064.6|122794.7|30
1585875600000|2020-04-03 01:00:00|122826.1|122726.1|122889.6|122789.6|122932.3|122832.3|122796|122696|156
1585875900000|2020-04-03 01:05:00|122894.4|122794.4|122840.2|122740.2|122909.8|122809.8|122823|122723|100
1585876200000|2020-04-03 01:10:00|122825.9|122725.9|122844.5|122744.5|122854|122754|122755|122655|147
1585876500000|2020-04-03 01:15:00|122845|122745|122954.9|122854.9|123014.8|122914.8|122845|122745|261
1585876800000|2020-04-03 01:20:00|122955.8|122855.8|122923.5|122823.5|122991.6|122891.6|122915.4|122815.4|187
1585877100000|2020-04-03 01:25:00|122921.3|122821.3|122940.9|122840.9|122957.8|122857.8|122807.9|122707.9|237
1585877400000|2020-04-03 01:30:00|122939.9|122839.9|122784.2|122684.2|122940|122840|122774.4|122674.4|316
1585877700000|2020-04-03 01:35:00|122789.7|122689.7|122903.9|122803.9|122917.1|122817.1|122785|122685|272
1585878000000|2020-04-03 01:40:00|122904.2|122804.2|122854|122754|122974.5|122874.5|122849.4|122749.4|189
1585878300000|2020-04-03 01:45:00|122860|122760|122807.9|122707.9|122864.6|122764.6|122807.4|122707.4|143
1585878600000|2020-04-03 01:50:00|122808.4|122708.4|122795.8|122695.8|122895.7|122795.7|122758.7|122658.7|185
1585878900000|2020-04-03 01:55:00|122790.8|122690.8|122812.1|122712.1|122883|122783|122790.8|122690.8|153
1585879200000|2020-04-03 02:00:00|122803.6|122703.6|122843.5|122743.5|122858|122758|122799.9|122699.9|161
1585879500000|2020-04-03 02:05:00|122842|122742|122885.6|122785.6|122903.9|122803.9|122794.3|122694.3|207
1585879800000|2020-04-03 02:10:00|122887.8|122787.8|122868.8|122768.8|122902.9|122802.9|122828.6|122728.6|153
1585880100000|2020-04-03 02:15:00|122870.9|122770.9|122900.1|122800.1|122910.2|122810.2|122836|122736|87
1585880400000|2020-04-03 02:20:00|122899.6|122799.6|122792|122692|122909.8|122809.8|122791.5|122691.5|165
1585880700000|2020-04-03 02:25:00|122791.5|122691.5|122851.7|122751.7|122896.8|122796.8|122791.5|122691.5|156
1585881000000|2020-04-03 02:30:00|122852.7|122752.7|122861.7|122761.7|122880.2|122780.2|122843.2|122743.2|149
1585881300000|2020-04-03 02:35:00|122862.2|122762.2|122811.5|122711.5|122865.9|122765.9|122793.3|122693.3|142
1585881600000|2020-04-03 02:40:00|122812|122712|122703|122603|122813.5|122713.5|122700.9|122600.9|226
1585881900000|2020-04-03 02:45:00|122704|122604|122680.7|122580.7|122710|122610|122567|122467|294
1585882200000|2020-04-03 02:50:00|122679.7|122579.7|122677.5|122577.5|122687.7|122587.7|122644.5|122544.5|152
1585882500000|2020-04-03 02:55:00|122676.8|122576.8|122549.2|122449.2|122684.5|122584.5|122511.2|122411.2|191
1585882800000|2020-04-03 03:00:00|122550.2|122450.2|122592.1|122492.1|122622.2|122522.2|122534.7|122434.7|230
1585883100000|2020-04-03 03:05:00|122594.7|122494.7|122624.2|122524.2|122705|122605|122590|122490|198
1585883400000|2020-04-03 03:10:00|122625.4|122525.4|122699.8|122599.8|122700|122600|122624.5|122524.5|134
1585883700000|2020-04-03 03:15:00|122700.8|122600.8|122836.7|122736.7|122851|122751|122700.8|122600.8|157
1585884000000|2020-04-03 03:20:00|122836.2|122736.2|122861.4|122761.4|122894.3|122794.3|122836.2|122736.2|135
1585884300000|2020-04-03 03:25:00|122860.9|122760.9|122885.5|122785.5|122914.9|122814.9|122840.4|122740.4|104
1585884600000|2020-04-03 03:30:00|122884.5|122784.5|122982.9|122882.9|123011.6|122911.6|122868.7|122768.7|187
1585884900000|2020-04-03 03:35:00|122989|122889|122962.4|122862.4|123021.8|122921.8|122952.5|122852.5|160
1585885200000|2020-04-03 03:40:00|122953.3|122853.3|122982.4|122882.4|122986.3|122886.3|122945.2|122845.2|83
1585885500000|2020-04-03 03:45:00|122995.3|122895.3|122972.5|122872.5|123012.8|122912.8|122952.3|122852.3|71
1585885800000|2020-04-03 03:50:00|122984.9|122884.9|122945.7|122845.7|122995.4|122895.4|122940.1|122840.1|58
1585886100000|2020-04-03 03:55:00|122947.9|122847.9|122956.3|122856.3|122975.5|122875.5|122935.7|122835.7|86
1585886400000|2020-04-03 04:00:00|122955.3|122855.3|122971.8|122871.8|122976.1|122876.1|122943.8|122843.8|84
1585886700000|2020-04-03 04:05:00|122972.3|122872.3|122966.5|122866.5|122980.5|122880.5|122942|122842|62
1585887000000|2020-04-03 04:10:00|122960.2|122860.2|123110.5|123010.5|123111.6|123011.6|122960.2|122860.2|158
1585887300000|2020-04-03 04:15:00|123111|123011|123031.4|122931.4|123130.7|123030.7|123029.9|122929.9|173
1585887600000|2020-04-03 04:20:00|123033.9|122933.9|123017|122917|123062.1|122962.1|123017|122917|105
1585887900000|2020-04-03 04:25:00|123015.2|122915.2|123029.5|122929.5|123036.5|122936.5|122994.1|122894.1|72
1585888200000|2020-04-03 04:30:00|123029.8|122929.8|123080.4|122980.4|123088|122988|123029|122929|154
1585888500000|2020-04-03 04:35:00|123080.9|122980.9|123178.4|123078.4|123210|123110|123080.9|122980.9|233
1585888800000|2020-04-03 04:40:00|123175.8|123075.8|123168|123068|123184.5|123084.5|123139.8|123039.8|192
1585889100000|2020-04-03 04:45:00|123172.5|123072.5|123176.5|123076.5|123190.5|123090.5|123150.1|123050.1|120
1585889400000|2020-04-03 04:50:00|123177|123077|123276|123176|123283.2|123183.2|123173|123073|196
1585889700000|2020-04-03 04:55:00|123278.5|123178.5|123243.5|123143.5|123278.5|123178.5|123225.3|123125.3|202
1585890000000|2020-04-03 05:00:00|123241|123141|123244.5|123144.5|123252.5|123152.5|123157.5|123057.5|219
1585890300000|2020-04-03 05:05:00|123244|123144|123273.1|123173.1|123273.1|123173.1|123225.5|123125.5|134
1585890600000|2020-04-03 05:10:00|123273|123173|123241|123141|123288.9|123188.9|123203|123103|154
1585890900000|2020-04-03 05:15:00|123236.7|123136.7|123251|123151|123273.8|123173.8|123228|123128|192
1585891200000|2020-04-03 05:20:00|123250|123150|123263.4|123163.4|123279.5|123179.5|123225.4|123125.4|141
1585891500000|2020-04-03 05:25:00|123265.4|123165.4|123220.6|123120.6|123292|123192|123215.3|123115.3|107
1585891800000|2020-04-03 05:30:00|123223.2|123123.2|123197|123097|123261|123161|123178.6|123078.6|229
1585892100000|2020-04-03 05:35:00|123196.5|123096.5|123067.5|122967.5|123196.5|123096.5|123051|122951|283
1585892400000|2020-04-03 05:40:00|123064.8|122964.8|123026.1|122926.1|123076|122976|122931.8|122831.8|310
1585892700000|2020-04-03 05:45:00|123026|122926|122901.5|122801.5|123081.6|122981.6|122897|122797|267
1585893000000|2020-04-03 05:50:00|122898.2|122798.2|122861.3|122761.3|122901.2|122801.2|122817.5|122717.5|246
1585893300000|2020-04-03 05:55:00|122855|122755|122850.7|122750.7|122920.8|122820.8|122825.4|122725.4|147
1585893600000|2020-04-03 06:00:00|122854.8|122754.8|122894|122794|122991.9|122891.9|122844.7|122744.7|180
1585893900000|2020-04-03 06:05:00|122892|122792|122979.5|122879.5|122993|122893|122878.5|122778.5|239
1585894200000|2020-04-03 06:10:00|122976.5|122876.5|122926|122826|122976.5|122876.5|122884|122784|230
1585894500000|2020-04-03 06:15:00|122920.5|122820.5|122911.5|122811.5|122933|122833|122881|122781|167
1585894800000|2020-04-03 06:20:00|122909.5|122809.5|122975.4|122875.4|123059.5|122959.5|122908.6|122808.6|229
1585895100000|2020-04-03 06:25:00|122967|122867|123110|123010|123143|123043|122943.5|122843.5|288
1585895400000|2020-04-03 06:30:00|123139|123039|123228.5|123128.5|123270.9|123132.5|123136|123014.7|89
1585895700000|2020-04-03 06:35:00|123227.5|123127.5|123193|122993|123248.6|123127.5|123155|122984.6|59
1585896000000|2020-04-03 06:40:00|123194.2|122994.2|123181.8|122981.8|123197.7|123058.4|123131.9|122973.5|29
1585896300000|2020-04-03 06:45:00|123174.1|122974.1|123106.5|122906.5|123174.1|123032.1|123083|122883|39
1585896600000|2020-04-03 06:50:00|123107|122907|123053.6|122953.6|123109|122954.1|122965.7|122797.1|61
1585896900000|2020-04-03 06:55:00|123047.6|122947.6|123019.6|122919.6|123142.2|122980.5|123019.6|122849.2|76
1585897200000|2020-04-03 07:00:00|123020.1|122920.1|123037.5|122937.5|123106.5|122946.5|122992.6|122828.2|78
1585897500000|2020-04-03 07:05:00|123038.5|122938.5|123005.5|122905.5|123149.3|122968.6|123005.5|122870.3|32
1585897800000|2020-04-03 07:10:00|123003|122903|123114.5|122914.5|123130.6|122956.1|123002.5|122882|62
1585898100000|2020-04-03 07:15:00|123114|122914|123145.6|123045.6|123196.5|123045.6|123102.1|122914|37
1585898400000|2020-04-03 07:20:00|123148.1|123048.1|123144.6|123044.6|123148.1|123048.1|123130.4|123030.4|13
1585898700000|2020-04-03 07:25:00|123143.6|123043.6|123162.2|122962.2|123237.8|123066.2|123138.1|122946.9|65
1585899000000|2020-04-03 07:30:00|123162.7|122962.7|123023|122823|123163.2|122963.2|122977.7|122777.7|67
1585899300000|2020-04-03 07:35:00|123020.5|122820.5|123015.3|122815.3|123025.3|122825.3|123015.3|122815.3|5
1585899600000|2020-04-03 07:40:00|122936.7|122836.7|123021|122821|123065.1|122865.1|122907.9|122741.4|40
1585899900000|2020-04-03 07:45:00|123013.7|122813.7|123192|122992|123209.6|123009.6|123010.2|122810.2|22
1585900200000|2020-04-03 07:50:00|123176.9|122976.9|123177.9|122977.9|123177.9|122977.9|123168|122968|7
1585900500000|2020-04-03 07:55:00|123178.1|122978.1|123203.4|123003.4|123296.2|123114.3|123161.1|122961.1|53
1585900800000|2020-04-03 08:00:00|123183.5|122983.5|123227.6|123027.6|123237.8|123037.8|123181.6|122981.6|20
1585901100000|2020-04-03 08:05:00|123218|123018|123056.8|122856.8|123229.5|123029.5|123056.8|122856.8|22
1585901400000|2020-04-03 08:10:00|123075.6|122875.6|123073.8|122873.8|123145.1|122945.1|123073.8|122873.8|12
1585901700000|2020-04-03 08:15:00|123075|122875|123055.7|122855.7|123120.5|122920.5|123053.8|122853.8|23
1585902000000|2020-04-03 08:20:00|123046.2|122846.2|123041.1|122841.1|123050.7|122850.7|123036.2|122836.2|8
1585902300000|2020-04-03 08:25:00|123055.3|122855.3|123126.1|122926.1|123126.1|122926.1|123026|122826|11
1585902600000|2020-04-03 08:30:00|123122.4|122922.4|123156.3|122956.3|123156.3|122956.3|123122.4|122922.4|10
1585902900000|2020-04-03 08:35:00|123175.4|122975.4|123174.8|122974.8|123178.4|122978.4|123174.8|122974.8|5
1585903200000|2020-04-03 08:40:00|123188.9|122988.9|123256.8|123056.8|123272.5|123072.5|123174.8|122974.8|17
1585903500000|2020-04-03 08:45:00|123280.9|123080.9|123280.9|123080.9|123280.9|123080.9|123280.9|123080.9|1
1585903800000|2020-04-03 08:50:00|123323.6|123123.6|123268.5|123068.5|123328.8|123163.6|123242.9|123061.8|37
1585904100000|2020-04-03 08:55:00|123253.9|123053.9|123258|123058|123274.5|123074.5|123253.9|123053.9|14
1585904400000|2020-04-03 09:00:00|123270.5|123070.5|123210|123010|123270.5|123070.5|123172|122972|56
1585904700000|2020-04-03 09:05:00|123201.6|123001.6|123196.5|122996.5|123221.9|123021.9|123180.4|122980.4|21
1585905000000|2020-04-03 09:10:00|123214.2|123014.2|123313.1|123113.1|123328.3|123128.3|123214.2|123014.2|27
1585905300000|2020-04-03 09:15:00|123324.5|123124.5|123351|123151|123370.4|123170.4|123324.5|123124.5|21
1585905600000|2020-04-03 09:20:00|123364.1|123164.1|123502|123302|123545.2|123369.7|123351|123151|67
1585905900000|2020-04-03 09:25:00|123494.3|123294.3|123566.6|123366.6|123574.1|123421.7|123494.3|123294.3|51
1585906200000|2020-04-03 09:30:00|123566.4|123366.4|123607.8|123407.8|123607.8|123407.8|123472.1|123348.5|32
1585906500000|2020-04-03 09:35:00|123614.1|123414.1|123575.9|123375.9|123616.3|123416.3|123575.9|123375.9|5
1585906800000|2020-04-03 09:40:00|123561.1|123361.1|123500.1|123300.1|123561.1|123361.1|123500.1|123300.1|6
1585907100000|2020-04-03 09:45:00|123506.5|123306.5|123506.5|123306.5|123506.5|123306.5|123506.5|123306.5|1
1585907400000|2020-04-03 09:50:00|123496.5|123296.5|123477|123277|123526.3|123326.3|123477|123277|16
1585907700000|2020-04-03 09:55:00|123485.5|123285.5|123525.3|123325.3|123553.8|123353.8|123471.4|123271.4|15
1585908000000|2020-04-03 10:00:00|123519.1|123319.1|123508.8|123308.8|123519.1|123319.1|123459.8|123259.8|8
1585908300000|2020-04-03 10:05:00|123503|123303|123503|123303|123503|123303|123503|123303|1
1585908600000|2020-04-03 10:10:00|123508.8|123308.8|123562.7|123362.7|123562.7|123362.7|123508.8|123308.8|5
1585908900000|2020-04-03 10:15:00|123574.6|123374.6|123551.2|123351.2|123574.6|123374.6|123551.2|123351.2|3
1585909200000|2020-04-03 10:20:00|123505|123305|123507.8|123307.8|123554.8|123354.8|123505|123305|8
1585910100000|2020-04-03 10:35:00|123514.1|123314.1|123519.8|123319.8|123520.3|123320.3|123506.2|123306.2|4
1585910400000|2020-04-03 10:40:00|123539.6|123339.6|123539.6|123339.6|123539.6|123339.6|123539.6|123339.6|1
1585910700000|2020-04-03 10:45:00|123532.4|123332.4|123532.3|123332.3|123532.4|123332.4|123515.9|123315.9|12
1585911000000|2020-04-03 10:50:00|123522.6|123322.6|123505.1|123305.1|123525.1|123325.1|123505.1|123305.1|5
1585911300000|2020-04-03 10:55:00|123505|123305|123527.9|123327.9|123527.9|123327.9|123462.9|123262.9|6
1585911600000|2020-04-03 11:00:00|123552.2|123352.2|123542.2|123342.2|123552.2|123352.2|123542.2|123342.2|2
1585911900000|2020-04-03 11:05:00|123540.2|123340.2|123542.2|123342.2|123542.2|123342.2|123540.2|123340.2|2
1585913700000|2020-04-03 11:35:00|123533|123333|123560|123360|123560|123360|123523.8|123323.8|8
1585914600000|2020-04-03 11:50:00|123549.5|123349.5|123549.5|123349.5|123549.5|123349.5|123549.5|123349.5|1
1585914900000|2020-04-03 11:55:00|123550|123350|123435.7|123235.7|123550|123350|123435.7|123235.7|7
1585915200000|2020-04-03 12:00:00|123468.1|123268.1|123477.8|123277.8|123477.8|123277.8|123468.1|123268.1|2
1585915500000|2020-04-03 12:05:00|123487.8|123287.8|123561.9|123361.9|123561.9|123361.9|123487.8|123287.8|7
1585915800000|2020-04-03 12:10:00|123552.4|123352.4|123587|123387|123592.5|123392.5|123552.4|123352.4|16
1585916100000|2020-04-03 12:15:00|123620.5|123420.5|123673|123461|123723.6|123477.1|123593|123393|60
1585916400000|2020-04-03 12:20:00|123670|123462|123686|123480|123691|123485|123660|123460|54
1585916700000|2020-04-03 12:25:00|123685|123465|123685|123395|123699.5|123499.5|123671|123395|50
1585917000000|2020-04-03 12:30:00||123441.8||123441.8||123441.8||123441.8|1
1585917300000|2020-04-03 12:35:00|123652.3|123405.8|123588.7|123388.7|123652.3|123405.8|123566.9|123366.9|6
1585917600000|2020-04-03 12:40:00|123568.2|123368.2|123591.3|123391.3|123591.3|123391.3|123568.2|123368.2|3
1585917900000|2020-04-03 12:45:00|123578.1|123378.1|123649.2|123402.7|123649.2|123402.7|123525|123323|12
1585918200000|2020-04-03 12:50:00|123600|123381.4|123561|123361|123600|123390|123560|123359|22
1585918500000|2020-04-03 12:55:00|123560|123360|123674.4|123474.4|123674.4|123474.4|123560|123360|20
1585918800000|2020-04-03 13:00:00|123672.6|123472.6|123760.1|123560.1|123764.8|123564.8|123672.6|123472.6|46
1585919100000|2020-04-03 13:05:00|123767.3|123567.3|123776.7|123576.7|123805|123605|123766.5|123566.5|25
1585919400000|2020-04-03 13:10:00|123765.1|123565.1|123765.1|123565.1|123765.1|123565.1|123753.1|123553.1|9
1585919700000|2020-04-03 13:15:00|123759.2|123559.2|123718.3|123518.3|123759.2|123559.2|123654.8|123454.8|33
1585920000000|2020-04-03 13:20:00|123733.3|123533.3|123733.3|123533.3|123733.3|123533.3|123733.3|123533.3|1
1585920300000|2020-04-03 13:25:00|123754.1|123554.1|123754.1|123554.1|123754.1|123554.1|123754.1|123554.1|1
1585920600000|2020-04-03 13:30:00|123734.1|123534.1|123647.1|123447.1|123748.8|123548.8|123647.1|123447.1|20
1585920900000|2020-04-03 13:35:00|123645.6|123445.6|123657.5|123457.5|123673|123473|123631.4|123431.4|14
1585921200000|2020-04-03 13:40:00|123652.5|123452.5|123738.5|123503.8|123750|123520.4|123652.5|123452.5|14
1585921500000|2020-04-03 13:45:00|123726|123507|123737.2|123537.2|123737.2|123537.2|123664.8|123464.8|20
1585921800000|2020-04-03 13:50:00|123742.2|123542.2|123737.2|123537.2|123742.2|123542.2|123728.7|123528.7|5
1585922100000|2020-04-03 13:55:00|123740.1|123540.1|123735|123535|123740.1|123540.1|123735|123535|5
1585922400000|2020-04-03 14:00:00|123733.3|123533.3|123719.4|123519.4|123733.3|123533.3|123707.1|123507.1|8
1585922700000|2020-04-03 14:05:00|123742.5|123542.5|123742.8|123542.8|123770.2|123570.2|123725.4|123525.4|9
1585923000000|2020-04-03 14:10:00|123753.6|123553.6|123753.6|123553.6|123753.6|123553.6|123753.6|123553.6|1
1585923300000|2020-04-03 14:15:00|123736.3|123536.3|123736.3|123536.3|123736.3|123536.3|123736.3|123536.3|1
1585923900000|2020-04-03 14:25:00|123744.2|123544.2|123749.4|123549.4|123749.4|123549.4|123744.2|123544.2|3
1585924200000|2020-04-03 14:30:00|123763.5|123563.5|123810.4|123610.4|123829.4|123629.4|123763.5|123563.5|8
1585924500000|2020-04-03 14:35:00|123829.3|123629.3|123851.7|123651.7|123851.7|123651.7|123829.3|123629.3|3
1585924800000|2020-04-03 14:40:00|123861.3|123661.3|123871|123671|123871|123671|123861.3|123661.3|2
1585925100000|2020-04-03 14:45:00|123873.5|123673.5|123872|123672|123885.5|123685.5|123872|123672|7
1585925400000|2020-04-03 14:50:00|123864.7|123664.7|123837.4|123637.4|123864.7|123664.7|123836.2|123636.2|9
1585925700000|2020-04-03 14:55:00|123863.9|123663.9|123858.4|123658.4|123863.9|123663.9|123847.1|123647.1|8
1585926000000|2020-04-03 15:00:00|123855.6|123655.6|123839.8|123639.8|123855.6|123655.6|123833.5|123633.5|6
1585926300000|2020-04-03 15:05:00|123844.8|123644.8|123862.1|123662.1|123862.1|123662.1|123844.8|123644.8|4
1585926600000|2020-04-03 15:10:00|123859.6|123659.6|123871.5|123671.5|123871.5|123671.5|123859.6|123659.6|4
1585926900000|2020-04-03 15:15:00|123869|123669|123926.7|123726.7|123931.7|123731.7|123864.9|123664.9|22
1585927200000|2020-04-03 15:20:00|123929.2|123729.2|123982.9|123782.9|123992.4|123792.4|123929.2|123729.2|22
1585927500000|2020-04-03 15:25:00|123979.2|123779.2|123951.8|123751.8|124005.9|123805.9|123951.8|123751.8|35
1585927800000|2020-04-03 15:30:00|123949.3|123749.3|123970.7|123770.7|123970.7|123770.7|123949.3|123749.3|8
1585928100000|2020-04-03 15:35:00|123969.7|123769.7|123969.7|123769.7|123969.7|123769.7|123969.7|123769.7|1
1585928400000|2020-04-03 15:40:00|123962.4|123762.4|123962.4|123762.4|123962.4|123762.4|123953.4|123753.4|3
1585928700000|2020-04-03 15:45:00|123964.9|123764.9|123970.1|123770.1|123972.1|123772.1|123964.9|123764.9|6
1585929000000|2020-04-03 15:50:00|123982.6|123782.6|124032.6|123832.6|124069.2|123869.2|123982.6|123782.6|24
1585929300000|2020-04-03 15:55:00|124021.2|123821.2|123974.7|123774.7|124021.2|123821.2|123964.7|123764.7|10
1585929600000|2020-04-03 16:00:00|123964.7|123764.7|123967.1|123767.1|123974.7|123774.7|123964.2|123764.2|10
1585930200000|2020-04-03 16:10:00|123967.6|123767.6|123964.2|123764.2|123974.7|123774.7|123954.7|123754.7|9
1585930500000|2020-04-03 16:15:00|123964.7|123764.7|123962.2|123762.2|123964.7|123764.7|123956.6|123756.6|4
1585930800000|2020-04-03 16:20:00|123964.2|123764.2|123964.2|123764.2|124019.7|123819.7|123964.2|123764.2|13
1585931100000|2020-04-03 16:25:00|123964.7|123764.7|123968.7|123768.7|123974.7|123774.7|123936.7|123736.7|23
1585931400000|2020-04-03 16:30:00|123966.7|123766.7|123962.3|123762.3|123966.7|123766.7|123962.3|123762.3|8
1585931700000|2020-04-03 16:35:00|123955|123755|123952.9|123752.9|123974.8|123774.8|123950.4|123750.4|14
1585932000000|2020-04-03 16:40:00|123952.8|123752.8|123946.3|123746.3|123975.4|123775.4|123946.3|123746.3|10
1585932300000|2020-04-03 16:45:00|123949.3|123749.3|123946.3|123746.3|123949.3|123749.3|123946.3|123746.3|5
1585932600000|2020-04-03 16:50:00|123950.5|123750.5|123943.1|123743.1|123953.8|123753.8|123943.1|123743.1|11
1585933200000|2020-04-03 17:00:00|123955.4|123755.4|123954.3|123754.3|123955.4|123755.4|123946.3|123746.3|9
1585933500000|2020-04-03 17:05:00|123953.8|123753.8|123946.3|123746.3|123953.8|123753.8|123946.3|123746.3|5
1585934100000|2020-04-03 17:15:00|123970.4|123770.4|123992.3|123792.3|123993.3|123793.3|123954.3|123754.3|12
1585934400000|2020-04-03 17:20:00|123995.5|123795.5|124002.3|123802.3|124044.1|123844.1|123995.5|123795.5|26
1585935600000|2020-04-03 17:40:00|124005.5|123805.5|123986.8|123786.8|124009.8|123809.8|123986.8|123786.8|10
1585935900000|2020-04-03 17:45:00|123986.3|123786.3|123945.5|123745.5|123986.3|123786.3|123922.4|123722.4|27
1585936200000|2020-04-03 17:50:00|123953.2|123753.2|123953.3|123753.3|123978.5|123778.5|123929.5|123729.5|20
1585936800000|2020-04-03 18:00:00|123943.2|123743.2|123994.4|123794.4|123995.6|123795.6|123943.2|123743.2|20
1585937100000|2020-04-03 18:05:00|123980.1|123780.1|123984.1|123784.1|124020.1|123820.1|123980.1|123780.1|9
1585937400000|2020-04-03 18:10:00|123986.6|123786.6|124015.1|123815.1|124015.1|123815.1|123986.6|123786.6|3
1585937700000|2020-04-03 18:15:00|124014.9|123814.9|123995.8|123795.8|124014.9|123814.9|123975.1|123775.1|7
1585938000000|2020-04-03 18:20:00|123976.7|123776.7|123960.9|123760.9|123976.7|123776.7|123960.1|123760.1|8
1585938300000|2020-04-03 18:25:00|123970.1|123770.1|123948|123748|123970.1|123770.1|123943|123743|6
1585938600000|2020-04-03 18:30:00|123943|123743|123885|123685|123943|123743|123885|123685|9
1585938900000|2020-04-03 18:35:00|123884|123684|123899.1|123699.1|123900.1|123700.1|123881.3|123681.3|9
1585939200000|2020-04-03 18:40:00|123898.9|123698.9|123900.1|123700.1|123900.1|123700.1|123875.1|123675.1|6
1585939500000|2020-04-03 18:45:00|123892.8|123692.8|123895.1|123695.1|123895.1|123695.1|123892.8|123692.8|2
1585939800000|2020-04-03 18:50:00|123890.1|123690.1|123870.1|123670.1|123890.1|123690.1|123870.1|123670.1|5
1585940100000|2020-04-03 18:55:00|123875.1|123675.1|123880|123680|123880.1|123680.1|123871.4|123671.4|7
1585940400000|2020-04-03 19:00:00|123875|123675|123885|123685|123885|123685|123875|123675|4
1585940700000|2020-04-03 19:05:00|123895|123695|123960|123760|123976|123760|123895|123695|27
1585941000000|2020-04-03 19:10:00|123956|123730|123890|123690|123963|123740|123890|123690|15
1585941300000|2020-04-03 19:15:00|123895|123695|123900|123700|123940|123710|123895|123695|10
1585941600000|2020-04-03 19:20:00|123910|123710|123915|123715|123915|123715|123905|123705|4
1585942500000|2020-04-03 19:35:00|123910|123710|123925|123725|123930|123730|123910|123710|4
1585942800000|2020-04-03 19:40:00|123940|123740|123950|123750|123950|123750|123940|123740|3
1585943100000|2020-04-03 19:45:00|123948|123748|123940|123740|123948|123748|123940|123740|3
1585943400000|2020-04-03 19:50:00|123930|123730|123910|123710|123930|123730|123910|123700|11
1585943700000|2020-04-03 19:55:00|123920|123700|123761|123559|123920|123700|123761|123541|85
1586134800000|2020-04-06 01:00:00|123366.5|123266.5|123365.8|123265.8|123379.5|123279.5|123297.5|123197.5|179
1586135100000|2020-04-06 01:05:00|123364.8|123264.8|123386|123286|123448.2|123348.2|123339.5|123239.5|236
1586135400000|2020-04-06 01:10:00|123387|123287|123333.5|123233.5|123420|123320|123291.5|123191.5|208
1586135700000|2020-04-06 01:15:00|123332.5|123232.5|123351|123251|123381.5|123281.5|123308|123208|208
1586136000000|2020-04-06 01:20:00|123356|123256|123341|123241|123392.5|123292.5|123335.5|123235.5|246
1586136300000|2020-04-06 01:25:00|123340.5|123240.5|123451|123351|123453|123353|123328.5|123228.5|273
1586136600000|2020-04-06 01:30:00|123458.5|123358.5|123496|123396|123523|123423|123449|123349|340
1586136900000|2020-04-06 01:35:00|123495|123395|123468|123368|123537.5|123437.5|123452.6|123352.6|249
1586137200000|2020-04-06 01:40:00|123468.5|123368.5|123542.7|123442.7|123549|123449|123428|123328|219
1586137500000|2020-04-06 01:45:00|123544.2|123444.2|123547|123447|123580.5|123480.5|123510.5|123410.5|168
1586137800000|2020-04-06 01:50:00|123549|123449|123597.5|123497.5|123624|123524|123522.5|123422.5|250
1586138100000|2020-04-06 01:55:00|123596.5|123496.5|123459.5|123359.5|123622|123522|123445.8|123345.8|305
1586138400000|2020-04-06 02:00:00|123459|123359|123522.5|123422.5|123537.5|123437.5|123458|123358|276
1586138700000|2020-04-06 02:05:00|123519|123419|123577|123477|123603|123503|123496|123396|237
1586139000000|2020-04-06 02:10:00|123573.5|123473.5|123512.3|123412.3|123641|123541|123510.5|123410.5|247
1586139300000|2020-04-06 02:15:00|123510.8|123410.8|123511|123411|123568|123468|123479|123379|177
1586139600000|2020-04-06 02:20:00|123513|123413|123529.3|123429.3|123547.1|123447.1|123503.7|123403.7|100
1586139900000|2020-04-06 02:25:00|123527.3|123427.3|123496.5|123396.5|123530.8|123430.8|123454.5|123354.5|146
1586140200000|2020-04-06 02:30:00|123496|123396|123561.3|123461.3|123583.5|123483.5|123496|123396|253
1586140500000|2020-04-06 02:35:00|123562.8|123462.8|123542|123442|123582|123482|123533.7|123433.7|122
1586140800000|2020-04-06 02:40:00|123540.5|123440.5|123555|123455|123568.8|123468.8|123533|123433|82
1586141100000|2020-04-06 02:45:00|123543|123443|123585|123485|123605|123505|123535|123435|149
1586141400000|2020-04-06 02:50:00|123585.5|123485.5|123573|123473|123590|123490|123530|123430|95
1586141700000|2020-04-06 02:55:00|123574|123474|123601.3|123501.3|123618.8|123518.8|123561.5|123461.5|89
1586142000000|2020-04-06 03:00:00|123605.3|123505.3|123510|123410|123615.5|123515.5|123485|123385|73
1586142300000|2020-04-06 03:05:00|123507.8|123407.8|123483.2|123383.2|123510|123410|123445.3|123345.3|104
1586142600000|2020-04-06 03:10:00|123482.2|123382.2|123399.1|123299.1|123502.8|123402.8|123301.8|123201.8|256
1586142900000|2020-04-06 03:15:00|123399|123299|123420.1|123320.1|123460|123360|123399|123299|106
1586143200000|2020-04-06 03:20:00|123415.1|123315.1|123483.8|123383.8|123484.8|123384.8|123410.5|123310.5|148
1586143500000|2020-04-06 03:25:00|123482.3|123382.3|123475.8|123375.8|123489.8|123389.8|123417.5|123317.5|110
1586143800000|2020-04-06 03:30:00|123453|123353|123391.3|123291.3|123463.3|123363.3|123335|123235|156
1586144100000|2020-04-06 03:35:00|123382.3|123282.3|123388.8|123288.8|123409.3|123309.3|123305.2|123205.2|136
1586144400000|2020-04-06 03:40:00|123383.4|123283.4|123443.3|123343.3|123481.8|123381.8|123381.4|123281.4|144
1586144700000|2020-04-06 03:45:00|123441.8|123341.8|123472.3|123372.3|123481.8|123381.8|123427.8|123327.8|107
1586145000000|2020-04-06 03:50:00|123468.8|123368.8|123445.3|123345.3|123478.8|123378.8|123430.3|123330.3|110
1586145300000|2020-04-06 03:55:00|123446.8|123346.8|123421.3|123321.3|123464.8|123364.8|123421.3|123321.3|64
1586145600000|2020-04-06 04:00:00|123410.4|123310.4|123331.3|123231.3|123413.3|123313.3|123324.3|123224.3|88
1586145900000|2020-04-06 04:05:00|123327.3|123227.3|123368.3|123268.3|123368.3|123268.3|123303.8|123203.8|118
1586146200000|2020-04-06 04:10:00|123369.8|123269.8|123300|123200|123399|123299|123285.3|123185.3|138
1586146500000|2020-04-06 04:15:00|123312.5|123212.5|123328.8|123228.8|123330|123230|123274.5|123174.5|106
1586146800000|2020-04-06 04:20:00|123326.8|123226.8|123270|123170|123326.8|123226.8|123267.3|123167.3|70
1586147100000|2020-04-06 04:25:00|123279.3|123179.3|123325|123225|123329.3|123229.3|123250.4|123150.4|109
1586147400000|2020-04-06 04:30:00|123325.8|123225.8|123318.3|123218.3|123340|123240|123294.8|123194.8|113
1586147700000|2020-04-06 04:35:00|123319.8|123219.8|123282|123182|123319.8|123219.8|123231.3|123131.3|137
1586148000000|2020-04-06 04:40:00|123282.5|123182.5|123276|123176|123335|123235|123276|123176|97
1586148300000|2020-04-06 04:45:00|123280.4|123180.4|123310|123210|123324.5|123224.5|123256|123156|126
1586148600000|2020-04-06 04:50:00|123303.5|123203.5|123263|123163|123310|123210|123243.5|123143.5|96
1586148900000|2020-04-06 04:55:00|123255|123155|123246|123146|123280|123180|123245|123145|58
1586149200000|2020-04-06 05:00:00|123245|123145|123279.5|123179.5|123286.5|123186.5|123220|123120|113
1586149500000|2020-04-06 05:05:00|123279|123179|123265|123165|123320|123220|123265|123165|94
1586149800000|2020-04-06 05:10:00|123266.5|123166.5|123270|123170|123280|123180|123224|123124|99
1586150100000|2020-04-06 05:15:00|123265|123165|123250|123150|123270|123170|123234.5|123134.5|99
1586150400000|2020-04-06 05:20:00|123240|123140|123160|123060|123240|123140|123154.7|123054.7|135
1586150700000|2020-04-06 05:25:00|123158.5|123058.5|123154|123054|123175.1|123075.1|123095|122995|160
1586151000000|2020-04-06 05:30:00|123153.5|123053.5|123142.3|123042.3|123195.5|123095.5|123116.5|123016.5|128
1586151300000|2020-04-06 05:35:00|123142.4|123042.4|123143|123043|123200.1|123100.1|123133|123033|157
1586151600000|2020-04-06 05:40:00|123143.5|123043.5|122934.6|122834.6|123143.5|123043.5|122888.6|122788.6|265
1586151900000|2020-04-06 05:45:00|122932.1|122832.1|122990|122890|122995|122895|122905|122805|225
1586152200000|2020-04-06 05:50:00|122985|122885|122915|122815|122990|122890|122915|122815|145
1586152500000|2020-04-06 05:55:00|122925|122825|122939.3|122839.3|122965|122865|122911|122811|205
1586152800000|2020-04-06 06:00:00|122932.8|122832.8|122960|122860|122970|122870|122911|122811|134
1586153100000|2020-04-06 06:05:00|122959|122859|122896.4|122796.4|122975|122875|122890|122790|74
1586153400000|2020-04-06 06:10:00|122894|122794|122939.4|122839.4|122946.5|122846.5|122835.5|122735.5|161
1586153700000|2020-04-06 06:15:00|122938.4|122838.4|123025|122925|123041.5|122941.5|122927|122827|152
1586154000000|2020-04-06 06:20:00|123020|122920|122840|122740|123035|122935|122804|122704|202
1586154300000|2020-04-06 06:25:00|122845|122745|122904.8|122804.8|122936.5|122836.5|122840|122740|258
1586154600000|2020-04-06 06:30:00|122911.3|122811.3|122918|122818|122982.5|122882.5|122860.5|122760.5|151
1586154900000|2020-04-06 06:35:00|122906|122806|122896|122696|122926.5|122806|122875.3|122696|42
1586155200000|2020-04-06 06:40:00|122896.5|122696.5|122876|122676|122927.5|122727.5|122875|122675|61
1586155500000|2020-04-06 06:45:00|122878|122678|122744|122644|122880.5|122680.5|122738.5|122558|67
1586155800000|2020-04-06 06:50:00|122747|122647|122848.5|122748.5|122881|122755|122744|122622.5|106
1586156100000|2020-04-06 06:55:00|122848|122748|122905|122805|122916|122807|122812.5|122636|109
1586156400000|2020-04-06 07:00:00|122905.5|122805.5|122880|122780|122938.5|122805.5|122822.5|122705.5|83
1586156700000|2020-04-06 07:05:00|122881|122781|122890|122690|122908|122781|122877.5|122680|61
1586157000000|2020-04-06 07:10:00|122879.5|122679.5|122857.5|122657.5|122879.5|122679.5|122842|122642|15
1586157300000|2020-04-06 07:15:00|122855|122655|122817.8|122617.8|122866.8|122716.8|122766.3|122597.5|50
1586157600000|2020-04-06 07:20:00|122823.5|122623.5|122823.5|122623.5|122826.5|122648.5|122708|122555|65
1586157900000|2020-04-06 07:25:00|122823|122623|122781.5|122581.5|122823|122637.5|122732.5|122578|37
1586158200000|2020-04-06 07:30:00|122780.5|122580.5|122775|122575|122830|122652.5|122715.5|122565|105
1586158500000|2020-04-06 07:35:00|122773|122573|122805|122605|122824|122624|122770|122570|47
1586158800000|2020-04-06 07:40:00|122805.1|122605.1|122755|122555|122805.1|122605.1|122711|122511|35
1586159100000|2020-04-06 07:45:00|122740|122540|122738|122538|122751.4|122551.4|122680|122480|49
1586159400000|2020-04-06 07:50:00|122736.5|122536.5|122700|122500|122736.5|122536.5|122652|122452|85
1586159700000|2020-04-06 07:55:00|122755|122555|122708.1|122508.1|122765|122565|122695|122495|51
1586160000000|2020-04-06 08:00:00|122748.1|122548.1|122758.1|122558.1|122758.1|122558.1|122728.1|122528.1|6
1586160300000|2020-04-06 08:05:00|122773.1|122573.1|122793.1|122593.1|122808.1|122608.1|122759.1|122559.1|13
1586160600000|2020-04-06 08:10:00|122816.1|122616.1|122813.1|122613.1|122832.7|122658.6|122758.6|122603.1|21
1586160900000|2020-04-06 08:15:00|122816.6|122616.6|122783.1|122583.1|122843.1|122643.1|122768.1|122568.1|23
1586161200000|2020-04-06 08:20:00|122788.1|122588.1|122848.1|122648.1|122848.1|122679.1|122768.1|122588.1|21
1586161500000|2020-04-06 08:25:00|122883.1|122683.1|122916.1|122716.1|122927.1|122727.1|122863.1|122663.1|15
1586161800000|2020-04-06 08:30:00|122927.1|122727.1|123033.1|122833.1|123059.5|122859.5|122927.1|122727.1|28
1586162100000|2020-04-06 08:35:00|123066.1|122866.1|123085|122885|123158.1|122958.1|123033.1|122833.1|35
1586162400000|2020-04-06 08:40:00|123075|122875|123065|122865|123092.5|122892.5|123052.5|122852.5|31
1586162700000|2020-04-06 08:45:00|122975|122875|123035|122835|123079|122879|122975|122802.6|77
1586163000000|2020-04-06 08:50:00|123010|122810|122990|122790|123015|122815|122990|122790|54
1586163300000|2020-04-06 08:55:00|122990.1|122790.1|122987.6|122787.6|122990.1|122790.1|122980|122780|40
1586163600000|2020-04-06 09:00:00|122987.7|122787.7|122945|122745|122997.3|122797.3|122915|122715|60
1586163900000|2020-04-06 09:05:00|122945.1|122745.1|122972.5|122772.5|122972.5|122772.5|122945|122745|18
1586164200000|2020-04-06 09:10:00|122965|122765|122980|122780|122990|122790|122965|122765|7
1586164500000|2020-04-06 09:15:00|122985|122785|122990|122790|122995|122795|122985|122785|4
1586164800000|2020-04-06 09:20:00|122978.8|122778.8|122892.8|122692.8|122980|122815|122892.8|122692.8|52
1586165100000|2020-04-06 09:25:00|122893.3|122693.3|122835.3|122735.3|122893.3|122765|122835.3|122685.3|9
1586165400000|2020-04-06 09:30:00|122841.3|122741.3|122845|122645|122870|122741.3|122780|122625|13
1586165700000|2020-04-06 09:35:00|122840|122640|122840|122640|122840|122640|122840|122640|1
1586166000000|2020-04-06 09:40:00|122846.8|122646.8|122850|122650|122873.3|122673.3|122846.8|122646.8|6
1586166300000|2020-04-06 09:45:00|122865|122665|122868.4|122668.4|122890.8|122690.8|122865|122665|22
1586166600000|2020-04-06 09:50:00|122882.5|122682.5|122885|122685|122885|122685|122845|122645|9
1586166900000|2020-04-06 09:55:00|122875|122675|122891.3|122691.3|122891.3|122715.3|122815.3|122653|20
1586167200000|2020-04-06 10:00:00|122898.8|122698.8|122883.3|122683.3|122906.8|122706.8|122883.3|122683.3|28
1586167500000|2020-04-06 10:05:00|122879.8|122679.8|122870|122670|122885|122685|122870|122670|5
1586167800000|2020-04-06 10:10:00|122855|122655|122830|122630|122855.1|122655.1|122807|122607|23
1586168100000|2020-04-06 10:15:00|122816.8|122616.8|122807|122607|122830.3|122630.3|122771.8|122571.8|13
1586168400000|2020-04-06 10:20:00|122782|122582|122850|122650|122850|122650|122780|122580|8
1586168700000|2020-04-06 10:25:00|122844.4|122644.4|122870|122670|122880|122680|122820|122620|8
1586169000000|2020-04-06 10:30:00|122875|122675|122875|122675|122882.5|122682.5|122825|122625|14
1586169300000|2020-04-06 10:35:00|122900.8|122700.8|122900.8|122700.8|122900.8|122700.8|122900.8|122700.8|1
1586169600000|2020-04-06 10:40:00|122875|122675|122898.3|122698.3|122898.3|122698.3|122855|122655|6
1586169900000|2020-04-06 10:45:00|122894.8|122694.8|122811.8|122611.8|122894.8|122694.8|122811.8|122611.8|8
1586170200000|2020-04-06 10:50:00|122785|122585|122786.3|122586.3|122806.8|122606.8|122760|122560|8
1586170500000|2020-04-06 10:55:00|122786.8|122586.8|122786.3|122586.3|122786.8|122586.8|122785|122585|3
1586170800000|2020-04-06 11:00:00|122786.8|122586.8|122793.1|122593.1|122805|122605|122760.3|122560.3|7
1586171100000|2020-04-06 11:05:00|122803.1|122603.1|122803.1|122603.1|122858.1|122658.1|122793.1|122593.1|24
1586171400000|2020-04-06 11:10:00|122798.1|122598.1|122830.8|122630.8|122865|122665|122798.1|122598.1|16
1586171700000|2020-04-06 11:15:00|122831.3|122631.3|122775|122575|122831.3|122631.3|122765.3|122565.3|9
1586172000000|2020-04-06 11:20:00|122780|122580|122760|122560|122780|122580|122760|122560|41
1586172300000|2020-04-06 11:25:00|122765|122565|122765|122565|122777.5|122577.5|122760|122560|30
1586172600000|2020-04-06 11:30:00|122755|122555|122790|122590|122845|122645|122755|122555|22
1586172900000|2020-04-06 11:35:00|122780|122580|122790|122590|122810|122610|122780|122580|10
1586173200000|2020-04-06 11:40:00|122785|122585|122790|122590|122790|122590|122785|122585|2
1586173500000|2020-04-06 11:45:00|122815.3|122615.3|122868|122668|122868|122668|122805|122605|9
1586173800000|2020-04-06 11:50:00|122868.1|122668.1|122868|122668|122869.9|122669.9|122868|122668|28
1586174100000|2020-04-06 11:55:00|122868.1|122668.1|122865|122665|122868.1|122668.1|122865|122665|46
1586174400000|2020-04-06 12:00:00|122875|122675|122864.3|122664.3|122890|122690|122825|122625|10
1586174700000|2020-04-06 12:05:00|122869.3|122669.3|122875|122675|122875|122675|122856.8|122656.8|4
1586175000000|2020-04-06 12:10:00|122913.8|122713.8|122911|122682.5|122974.4|122774.4|122911|122682.5|33
1586175300000|2020-04-06 12:15:00|122936.8|122736.8|122965|122765|122965|122765|122936.8|122736.8|4
1586175600000|2020-04-06 12:20:00|122975|122775|122995|122795|123010|122810|122975|122775|4
1586175900000|2020-04-06 12:25:00|122990|122790|123060|122860|123060|122860|122985|122785|8
1586176200000|2020-04-06 12:30:00|123065|122865|123075|122875|123075|122875|123065|122865|2
1586176500000|2020-04-06 12:35:00|123018.4|122818.4|123010|122810|123035|122835|123010|122810|8
1586176800000|2020-04-06 12:40:00|123035|122835|122975|122775|123035|122835|122975|122775|11
1586177100000|2020-04-06 12:45:00|122985|122785|122905|122705|122985|122785|122905|122705|22
1586177400000|2020-04-06 12:50:00|122890|122690|122868|122668|122890|122690|122860|122660|5
1586177700000|2020-04-06 12:55:00|122869.8|122669.8|122893.8|122693.8|122896|122696|122864.8|122664.8|62
1586178000000|2020-04-06 13:00:00|122893|122693|122895|122695|122921|122721|122872.5|122672.5|69
1586178300000|2020-04-06 13:05:00|122890|122690|122890.1|122690.1|122890.1|122690.1|122890|122690|2
1586178600000|2020-04-06 13:10:00|122883.8|122683.8|122866|122660.5|122883.8|122683.8|122859.8|122659.8|3
1586178900000|2020-04-06 13:15:00|122878|122655|122827.8|122627.8|122878|122659.8|122827.8|122627.8|22
1586179200000|2020-04-06 13:20:00|122826.8|122626.8|122825.8|122625.8|122826.8|122626.8|122825.8|122625.8|2
1586179500000|2020-04-06 13:25:00|122835|122633.5|122850.1|122650.1|122850.1|122650.1|122835|122633.5|13
1586179800000|2020-04-06 13:30:00|122850.3|122650.3|122880|122680|122894.3|122694.3|122850.1|122650.1|15
1586180100000|2020-04-06 13:35:00|122882.8|122682.8|122902.8|122702.8|122944.8|122744.8|122880|122680|36
1586180400000|2020-04-06 13:40:00|122902.3|122702.3|122835.1|122635.1|122902.3|122702.3|122835|122635|29
1586180700000|2020-04-06 13:45:00|122832.8|122632.8|122770|122570|122832.8|122632.8|122769|122569|18
1586181000000|2020-04-06 13:50:00|122762.8|122562.8|122722.3|122522.3|122794.3|122594.3|122720|122520|39
1586181300000|2020-04-06 13:55:00|122725.1|122525.1|122760|122560|122802.3|122602.3|122725.1|122525.1|69
1586181600000|2020-04-06 14:00:00|122763.3|122563.3|122801.3|122601.3|122801.3|122601.3|122763.3|122563.3|6
1586181900000|2020-04-06 14:05:00|122790|122590|122815.3|122615.3|122830.1|122630.1|122786.3|122586.3|17
1586182200000|2020-04-06 14:10:00|122815.8|122615.8|122829.3|122629.3|122830.1|122630.1|122815.8|122615.8|4
1586182500000|2020-04-06 14:15:00|122830.1|122630.1|122791.3|122591.3|122830.1|122630.1|122791.3|122591.3|3
1586182800000|2020-04-06 14:20:00|122789.8|122589.8|122732.3|122532.3|122789.8|122589.8|122732.3|122532.3|10
1586183100000|2020-04-06 14:25:00|122735|122535|122792.5|122573.5|122792.5|122583|122735|122535|45
1586183400000|2020-04-06 14:30:00|122806|122587|122808|122605|122808|122605|122806|122587|8
1586183700000|2020-04-06 14:35:00|122789.8|122589.8|122792.3|122592.3|122792.3|122592.3|122789.3|122589.3|8
1586184000000|2020-04-06 14:40:00|122782|122582|122771|122571|122782|122582|122764.5|122555|11
1586184300000|2020-04-06 14:45:00|122774|122574|122803.8|122603.8|122804.8|122604.8|122774|122574|5
1586184600000|2020-04-06 14:50:00|122800|122600|122780.5|122580.5|122800|122600|122773.5|122573.5|11
1586184900000|2020-04-06 14:55:00|122778|122578|122785.5|122585.5|122787.5|122585.5|122775.8|122575|24
1586185200000|2020-04-06 15:00:00|122786|122586|122768.3|122568.3|122792.2|122592.2|122768.3|122568.3|26
1586185500000|2020-04-06 15:05:00|122769.5|122569.5|122778|122578|122780|122580|122769.5|122569.5|6
1586185800000|2020-04-06 15:10:00|122777.5|122577.5|122713.2|122513.2|122783.3|122583.3|122711.5|122511.5|21
1586186100000|2020-04-06 15:15:00|122713.5|122513.5|122683.5|122483.5|122719.5|122519.5|122683.5|122483.5|14
1586186400000|2020-04-06 15:20:00|122682.2|122482.2|122643.2|122443.2|122682.2|122482.2|122638.2|122438.2|7
1586186700000|2020-04-06 15:25:00|122639.3|122439.3|122555.9|122355.9|122639.3|122439.3|122555.9|122355.9|19
1586187000000|2020-04-06 15:30:00|122543.6|122343.6|122569.9|122369.9|122569.9|122369.9|122507.4|122307.4|31
1586187300000|2020-04-06 15:35:00|122564.9|122364.9|122539.9|122339.9|122579.4|122379.4|122539.4|122339.4|17
1586187600000|2020-04-06 15:40:00|122540|122340|122535.9|122335.9|122544.9|122344.9|122505.9|122305.9|25
1586187900000|2020-04-06 15:45:00|122538.4|122338.4|122567.7|122355|122584.5|122384.5|122538.4|122338.4|46
1586188200000|2020-04-06 15:50:00|122567.9|122367.9|122557.9|122357.9|122567.9|122367.9|122536.4|122336.4|25
1586188500000|2020-04-06 15:55:00|122558.9|122358.9|122532.4|122332.4|122579.9|122379.9|122524.9|122324.9|28
1586188800000|2020-04-06 16:00:00|122534.9|122334.9|122572.4|122372.4|122572.4|122372.4|122534.9|122334.9|10
1586189100000|2020-04-06 16:05:00|122567.4|122367.4|122551.9|122351.9|122567.4|122367.4|122549.9|122349.9|5
1586189400000|2020-04-06 16:10:00|122558.9|122358.9|122552.9|122352.9|122584.1|122384.1|122517.4|122317.4|54
1586189700000|2020-04-06 16:15:00|122553.4|122353.4|122555|122355|122555|122355|122553.4|122353.4|2
1586190000000|2020-04-06 16:20:00|122550|122350|122542.4|122342.4|122554.9|122354.9|122542.4|122342.4|10
1586190300000|2020-04-06 16:25:00|122532.5|122332.5|122508.5|122308.5|122532.5|122332.5|122486|122286|21
1586190600000|2020-04-06 16:30:00|122500|122300|122434.5|122234.5|122500|122300|122380.5|122180.5|64
1586190900000|2020-04-06 16:35:00|122437|122237|122480|122280|122487.8|122287.8|122437|122237|23
1586191200000|2020-04-06 16:40:00|122484.4|122284.4|122525|122325|122525|122325|122482.3|122282.3|17
1586191800000|2020-04-06 16:50:00|122515|122315|122520|122320|122520|122320|122513.9|122313.9|5
1586192400000|2020-04-06 17:00:00|122515|122315|122463.3|122261|122515|122315|122421.8|122221.8|29
1586192700000|2020-04-06 17:05:00||122260||122255||122260||122255|5
1586193000000|2020-04-06 17:10:00|122475.8|122246|122475|122255|122475.8|122255|122475|122246|7
1586193300000|2020-04-06 17:15:00|122481.8|122281.8|122480|122280|122495|122295|122480|122280|12
1586194200000|2020-04-06 17:30:00|122481.9|122281.9|122508.3|122308.3|122530.1|122330.1|122481.9|122281.9|27
1586194500000|2020-04-06 17:35:00|122510.8|122310.8|122545|122345|122550.5|122350.5|122510.8|122310.8|15
1586194800000|2020-04-06 17:40:00|122540|122340|122535|122335|122540|122340|122535|122335|2
1586195100000|2020-04-06 17:45:00|122538.4|122338.4|122540|122340|122540|122340|122538.4|122338.4|2
1586195400000|2020-04-06 17:50:00|122535|122335|122533.9|122333.9|122535|122335|122532.4|122332.4|5
1586196000000|2020-04-06 18:00:00|122539.4|122339.4|122535|122335|122540|122340|122532.6|122332.6|6
1586196300000|2020-04-06 18:05:00|122540|122340|122540|122340|122540|122340|122540|122340|1
1586196600000|2020-04-06 18:10:00|122546.4|122346.4|122570|122370|122592|122378.5|122546.4|122346.4|24
1586196900000|2020-04-06 18:15:00|122574|122374|122588.5|122388.5|122601|122397|122574|122370|21
1586197200000|2020-04-06 18:20:00|122582.5|122382.5|122581|122381|122582.5|122382.5|122581|122381|4
1586197800000|2020-04-06 18:30:00|122589.7|122389.7|122605.1|122405.1|122605.1|122405.1|122575|122375|15
1586198100000|2020-04-06 18:35:00|122605|122405|122605|122405|122605|122405|122605|122405|1
1586198400000|2020-04-06 18:40:00|122606.4|122406.4|122630|122430|122630|122430|122606.4|122406.4|4
1586198700000|2020-04-06 18:45:00|122605|122405|122600.1|122400.1|122605.1|122405.1|122590|122390|12
1586199000000|2020-04-06 18:50:00|122605|122405|122605|122405|122605|122405|122605|122405|1
1586199300000|2020-04-06 18:55:00|122603.7|122403.7|122600|122400|122605|122405|122590|122390|9
1586199900000|2020-04-06 19:05:00|122596.5|122396.5|122600|122400|122600|122400|122565|122365|24
1586200200000|2020-04-06 19:10:00|122609.5|122409.5|122635|122435|122635|122435|122609.5|122409.5|3
1586200500000|2020-04-06 19:15:00|122627|122427|122625|122425|122635|122435|122615|122415|10
1586200800000|2020-04-06 19:20:00|122629.2|122429.2|122650|122450|122685|122465|122629.2|122429.2|22
1586201400000|2020-04-06 19:30:00|122642|122442|122625|122425|122650|122450|122625|122425|13
1586202000000|2020-04-06 19:40:00|122629.2|122429.2|122650|122450|122650|122450|122629.2|122429.2|2
1586202600000|2020-04-06 19:50:00|122645|122445|122645|122397.1|122659.5|122445|122637|122397.1|14
1586202900000|2020-04-06 19:55:00|122652|122422.1|122595|122385.1|122652|122425|122595|122385|27
1586221200000|2020-04-07 01:00:00|122121.2|122021.2|122213.8|122113.8|122217|122117|122107.5|122007.5|143
1586221500000|2020-04-07 01:05:00|122225|122125|122229|122129|122253|122153|122164.5|122064.5|146
1586221800000|2020-04-07 01:10:00|122228.5|122128.5|122256|122156|122276|122176|122197.5|122097.5|157
1586222100000|2020-04-07 01:15:00|122255|122155|122100|122000|122255|122155|122090|121990|227
1586222400000|2020-04-07 01:20:00|122101.5|122001.5|122136.4|122036.4|122136.4|122036.4|122070.2|121970.2|122
1586222700000|2020-04-07 01:25:00|122137.9|122037.9|122171.8|122071.8|122196|122096|122111.2|122011.2|193
1586223000000|2020-04-07 01:30:00|122171.7|122071.7|122130.1|122030.1|122186.5|122086.5|122085|121985|131
1586223300000|2020-04-07 01:35:00|122130|122030|122030|121930|122130.1|122030.1|122000|121900|190
1586223600000|2020-04-07 01:40:00|122035|121935|122042.5|121942.5|122102.5|122002.5|122014.5|121914.5|193
1586223900000|2020-04-07 01:45:00|122039.7|121939.7|121969.3|121869.3|122039.7|121939.7|121967.7|121867.7|199
1586224200000|2020-04-07 01:50:00|121971.2|121871.2|122011.2|121911.2|122023.4|121923.4|121905|121805|268
1586224500000|2020-04-07 01:55:00|122012.5|121912.5|122065|121965|122095|121995|121983|121883|143
1586224800000|2020-04-07 02:00:00|122068.8|121968.8|122050|121950|122068.8|121968.8|121965|121865|102
1586225100000|2020-04-07 02:05:00|122036.5|121936.5|122050|121950|122055|121955|122005|121905|63
1586225400000|2020-04-07 02:10:00|122045|121945|122095|121995|122130|122030|122035|121935|90
1586225700000|2020-04-07 02:15:00|122097.4|121997.4|122226|122126|122240.1|122140.1|122071|121971|167
1586226000000|2020-04-07 02:20:00|122227.5|122127.5|122223|122123|122265|122165|122205|122105|164
1586226300000|2020-04-07 02:25:00|122221.5|122121.5|122237|122137|122281.5|122181.5|122193|122093|227
1586226600000|2020-04-07 02:30:00|122235.5|122135.5|122228|122128|122243|122143|122190|122090|149
1586226900000|2020-04-07 02:35:00|122235|122135|122195|122095|122300|122200|122171.2|122071.2|198
1586227200000|2020-04-07 02:40:00|122182.8|122082.8|122155|122055|122205.5|122105.5|122131.5|122031.5|144
1586227500000|2020-04-07 02:45:00|122158|122058|122256|122156|122275|122175|122150|122050|131
1586227800000|2020-04-07 02:50:00|122257|122157|122331.6|122231.6|122365|122265|122257|122157|177
1586228100000|2020-04-07 02:55:00|122331.2|122231.2|122330|122230|122370|122270|122253.5|122153.5|132
1586228400000|2020-04-07 03:00:00|122325|122225|122255|122155|122340|122240|122250|122150|118
1586228700000|2020-04-07 03:05:00|122260|122160|122245|122145|122261.5|122161.5|122225|122125|62
1586229000000|2020-04-07 03:10:00|122240|122140|122320|122220|122325|122225|122210|122110|65
1586229300000|2020-04-07 03:15:00|122320.3|122220.3|122311|122211|122361.5|122261.5|122305|122205|73
1586229600000|2020-04-07 03:20:00|122286.5|122186.5|122235|122135|122303|122203|122220.4|122120.4|93
1586229900000|2020-04-07 03:25:00|122240|122140|122220|122120|122279|122179|122206.4|122106.4|70
1586230200000|2020-04-07 03:30:00|122230|122130|122299.5|122199.5|122315|122215|122220|122120|108
1586230500000|2020-04-07 03:35:00|122294.5|122194.5|122325|122225|122325|122225|122294.5|122194.5|68
1586230800000|2020-04-07 03:40:00|122328.5|122228.5|122372|122272|122372|122272|122298.5|122198.5|80
1586231100000|2020-04-07 03:45:00|122377|122277|122412.4|122312.4|122449.5|122349.5|122365.5|122265.5|154
1586231400000|2020-04-07 03:50:00|122418|122318|122459|122359|122460.5|122360.5|122398.5|122298.5|152
1586231700000|2020-04-07 03:55:00|122455|122355|122426.5|122326.5|122459|122359|122408|122308|117
1586232000000|2020-04-07 04:00:00|122424.6|122324.6|122427.5|122327.5|122447.5|122347.5|122390|122290|101
1586232300000|2020-04-07 04:05:00|122429|122329|122422.5|122322.5|122447|122347|122409.5|122309.5|69
1586232600000|2020-04-07 04:10:00|122423|122323|122460|122360|122477.5|122377.5|122413.5|122313.5|97
1586232900000|2020-04-07 04:15:00|122453.5|122353.5|122421|122321|122479|122379|122408|122308|117
1586233200000|2020-04-07 04:20:00|122420.5|122320.5|122410|122310|122430|122330|122380|122280|109
1586233500000|2020-04-07 04:25:00|122415|122315|122390|122290|122437|122337|122390|122290|94
1586233800000|2020-04-07 04:30:00|122390.5|122290.5|122410|122310|122448.8|122348.8|122390.5|122290.5|106
1586234100000|2020-04-07 04:35:00|122405|122305|122305|122205|122405|122305|122291|122191|124
1586234400000|2020-04-07 04:40:00|122310|122210|122310|122210|122352.5|122252.5|122301.2|122201.2|74
1586234700000|2020-04-07 04:45:00|122305|122205|122278.2|122178.2|122365.5|122265.5|122268|122168|140
1586235000000|2020-04-07 04:50:00|122274.7|122174.7|122301.3|122201.3|122345|122245|122206.4|122106.4|201
1586235300000|2020-04-07 04:55:00|122301.2|122201.2|122246.5|122146.5|122330|122230|122230|122130|80
1586235600000|2020-04-07 05:00:00|122243.5|122143.5|122320.5|122220.5|122344.7|122244.7|122225|122125|165
1586235900000|2020-04-07 05:05:00|122316|122216|122295.5|122195.5|122320.5|122220.5|122280|122180|101
1586236200000|2020-04-07 05:10:00|122295|122195|122354.5|122254.5|122395.9|122295.9|122285|122185|193
1586236500000|2020-04-07 05:15:00|122353|122253|122330|122230|122397.4|122297.4|122306|122206|150
1586236800000|2020-04-07 05:20:00|122315|122215|122340|122240|122388|122288|122310|122210|80
1586237100000|2020-04-07 05:25:00|122330|122230|122335|122235|122373|122273|122330|122230|46
1586237400000|2020-04-07 05:30:00|122340|122240|122334.5|122234.5|122370|122270|122325|122225|93
1586237700000|2020-04-07 05:35:00|122333.5|122233.5|122323|122223|122333.5|122233.5|122250|122150|230
1586238000000|2020-04-07 05:40:00|122321|122221|122290|122190|122324|122224|122254.9|122154.9|153
1586238300000|2020-04-07 05:45:00|122295|122195|122273.6|122173.6|122295|122195|122171|122071|188
1586238600000|2020-04-07 05:50:00|122272.1|122172.1|122275.5|122175.5|122310|122210|122260|122160|159
1586238900000|2020-04-07 05:55:00|122275|122175|122347.5|122247.5|122355|122255|122240|122140|178
1586239200000|2020-04-07 06:00:00|122340|122240|122310|122210|122340|122240|122285|122185|92
1586239500000|2020-04-07 06:05:00|122312|122212|122327|122227|122333.5|122233.5|122270.5|122170.5|156
1586239800000|2020-04-07 06:10:00|122326.5|122226.5|122255|122155|122328|122228|122255|122155|235
1586240100000|2020-04-07 06:15:00|122254.2|122154.2|122100.8|122000.8|122266.5|122166.5|122086.4|121986.4|203
1586240400000|2020-04-07 06:20:00|122100|122000|121941.5|121841.5|122150|122050|121935|121835|202
1586240700000|2020-04-07 06:25:00|121943.5|121843.5|122063.8|121963.8|122087.9|121987.9|121933.6|121833.6|234
1586241000000|2020-04-07 06:30:00|122061.8|121961.8|122104|122004|122225|122073.5|122061.8|121961.8|146
1586241300000|2020-04-07 06:35:00|122106.3|122006.3|122107.5|121907.5|122117|122006.3|122026.5|121875.5|52
1586241600000|2020-04-07 06:40:00|122095.5|121895.5|122091|121891|122105|121963.5|122050|121888|31
1586241900000|2020-04-07 06:45:00|122089.5|121889.5|122020.5|121820.5|122093.3|121922.5|122020|121820|65
1586242200000|2020-04-07 06:50:00|122020|121820|121947.5|121747.5|122030.5|121830.5|121943|121743|43
1586242500000|2020-04-07 06:55:00|121948.5|121748.5|121961.5|121761.5|121991.5|121791.5|121940|121740|39
1586242800000|2020-04-07 07:00:00|121968.5|121768.5|121930|121730|121976|121843.5|121895|121709|61
1586243100000|2020-04-07 07:05:00|121925|121725|121877.8|121777.8|121925|121785|121857.8|121708.3|25
1586243400000|2020-04-07 07:10:00|121885|121785|121921|121721|121921|121785|121854.5|121710|21
1586243700000|2020-04-07 07:15:00|121919|121719|121894|121694|121921|121721|121894|121694|54
1586244000000|2020-04-07 07:20:00|121889|121689|121704.3|121504.3|121896|121696|121692.8|121492.8|115
1586244300000|2020-04-07 07:25:00|121703.8|121503.8|121708.4|121508.4|121770|121570|121659.8|121459.8|133
1586244600000|2020-04-07 07:30:00|121720.2|121520.2|121760|121560|121765|121565|121650|121450|39
1586244900000|2020-04-07 07:35:00|121750|121550|121670|121470|121755.1|121555.1|121660|121460|48
1586245200000|2020-04-07 07:40:00|121690|121490|121655|121455|121690|121490|121655|121455|15
1586245500000|2020-04-07 07:45:00|121700|121500|121645|121445|121739.2|121539.2|121645|121445|27
1586245800000|2020-04-07 07:50:00|121640|121440|121540|121340|121640|121440|121520|121308.5|34
1586246100000|2020-04-07 07:55:00|121595|121395|121505|121305|121595|121395|121473.3|121273.3|34
1586246400000|2020-04-07 08:00:00|121500|121300|121520|121320|121545.1|121345.1|121442|121242|56
1586246700000|2020-04-07 08:05:00|121497.1|121297.1|121570|121370|121580|121380|121490|121290|60
1586247000000|2020-04-07 08:10:00|121580|121380|121540|121340|121580|121380|121540|121340|5
1586247300000|2020-04-07 08:15:00|121550|121350|121561.3|121361.3|121627.8|121427.8|121535|121335|27
1586247600000|2020-04-07 08:20:00|121561.8|121361.8|121532.8|121332.8|121580|121380|121525|121325|40
1586247900000|2020-04-07 08:25:00|121535|121335|121520|121320|121535|121335|121503.3|121303.3|15
1586248200000|2020-04-07 08:30:00|121515.8|121315.8|121555|121355|121575|121375|121468.8|121310.3|49
1586248500000|2020-04-07 08:35:00|121569.3|121369.3|121665|121465|121670|121470|121564.8|121364.8|58
1586248800000|2020-04-07 08:40:00|121637.3|121437.3|121655.1|121455.1|121662.5|121462.5|121626.2|121426.2|64
1586249100000|2020-04-07 08:45:00|121655|121455|121633.8|121433.8|121700|121521.3|121621.3|121433.8|39
1586249400000|2020-04-07 08:50:00|121610|121410|121521.3|121321.3|121610|121410|121504.3|121304.3|51
1586249700000|2020-04-07 08:55:00|121521.8|121321.8|121485|121285|121535|121335|121485|121285|7
1586250000000|2020-04-07 09:00:00|121480|121280|121460|121260|121480|121280|121450|121250|7
1586250300000|2020-04-07 09:05:00|121475|121275|121475|121275|121505|121305|121460|121260|16
1586250600000|2020-04-07 09:10:00|121500|121300|121525|121325|121555.8|121355.8|121500|121300|16
1586250900000|2020-04-07 09:15:00|121530|121330|121515|121315|121535|121335|121515|121315|6
1586251200000|2020-04-07 09:20:00|121540|121340|121475|121275|121540|121340|121475|121275|6
1586251500000|2020-04-07 09:25:00|121465|121265|121480|121280|121480|121280|121465|121265|2
1586251800000|2020-04-07 09:30:00|121490|121290|121490|121290|121490|121290|121490|121290|1
1586252100000|2020-04-07 09:35:00|121495|121295|121485|121285|121495|121295|121465|121265|15
1586252400000|2020-04-07 09:40:00|121450|121250|121432|121232|121465|121265|121420|121220|20
1586252700000|2020-04-07 09:45:00|121425|121225|121323.1|121123.1|121440.8|121277.3|121203|120933|55
1586253000000|2020-04-07 09:50:00|121328.1|121128.1|121335.3|121135.3|121363.3|121163.3|121328.1|121128.1|7
1586253300000|2020-04-07 09:55:00|121334.8|121134.8|121323.1|121123.1|121353.1|121153.1|121310.6|121110.6|17
1586253600000|2020-04-07 10:00:00|121300.8|121100.8|121306.8|121106.8|121308.3|121108.3|121173.1|120960|52
1586253900000|2020-04-07 10:05:00|121307.3|121107.3|121249|121030|121307.3|121107.3|121143.5|120943.5|49
1586254200000|2020-04-07 10:10:00|121250|121039|121169.8|120969.8|121274|121054|121162|120949|47
1586254500000|2020-04-07 10:15:00|121155.3|120955.3|121168.1|120968.1|121193.1|120993.1|121091.9|120891.9|37
1586254800000|2020-04-07 10:20:00|121171.9|120971.9|121138.9|120938.9|121203.9|121003.9|121128.9|120928.9|21
1586255100000|2020-04-07 10:25:00|121111.4|120911.4|121015.7|120815.7|121138.9|120938.9|121015.7|120815.7|33
1586255400000|2020-04-07 10:30:00|121018.9|120818.9|121083.9|120883.9|121128.9|120928.9|121018.9|120818.9|22
1586255700000|2020-04-07 10:35:00|121075.9|120875.9|121118.9|120918.9|121133.9|120933.9|121068.9|120868.9|13
1586256000000|2020-04-07 10:40:00|121114.2|120914.2|121108.9|120908.9|121118.9|120918.9|121083.9|120883.9|6
1586256300000|2020-04-07 10:45:00|121118.9|120918.9|121118.9|120918.9|121118.9|120918.9|121118.9|120918.9|1
1586256600000|2020-04-07 10:50:00|121136.4|120936.4|121128.9|120928.9|121168.7|120968.7|121128.9|120928.9|13
1586256900000|2020-04-07 10:55:00|121141.4|120941.4|121124.3|120924.3|121143.9|120943.9|121123.9|120923.9|5
1586257200000|2020-04-07 11:00:00|121133.9|120933.9|121168.9|120968.9|121230.7|121030.7|121123.9|120923.9|39
1586257500000|2020-04-07 11:05:00|121173.9|120973.9|121133.9|120933.9|121173.9|120973.9|121133.9|120933.9|7
1586257800000|2020-04-07 11:10:00|121153.9|120953.9|121115.9|120915.9|121158.9|120958.9|121115.9|120915.9|6
1586258100000|2020-04-07 11:15:00|121123.9|120923.9|121113.9|120913.9|121138.9|120938.9|121113.9|120913.9|4
1586258400000|2020-04-07 11:20:00|121120|120920|121120|120920|121120.1|120920.1|121120|120920|51
1586258700000|2020-04-07 11:25:00|121130|120930|121151.1|120951.1|121161.1|120961.1|121120|120920|9
1586259000000|2020-04-07 11:30:00|121154|120954|121164|120964|121174|120974|121154|120954|9
1586259300000|2020-04-07 11:35:00|121155|120955|121160|120960|121200|121000|121155|120955|13
1586259600000|2020-04-07 11:40:00|121135|120935|121169|120969|121169|120969|121135|120935|6
1586259900000|2020-04-07 11:45:00|121174|120974|121175|120975|121204|121004|121174|120974|16
1586260500000|2020-04-07 11:55:00|121162.5|120962.5|121190|120990|121190|120990|121150|120950|8
1586260800000|2020-04-07 12:00:00|121175|120975|121295|121095|121295|121095|121175|120975|23
1586261100000|2020-04-07 12:05:00|121275|121075|121235|121035|121275|121075|121230|121030|6
1586261400000|2020-04-07 12:10:00|121235.1|121035.1|121220|121020|121235.1|121035.1|121220|121020|16
1586261700000|2020-04-07 12:15:00|121215|121015|121127.5|120927.5|121215|121015|121115|120915|9
1586262000000|2020-04-07 12:20:00|121115|120915|121075|120875|121184.4|120984.4|121075|120875|41
1586262300000|2020-04-07 12:25:00|121050|120850|120952|120749|121075|120875|120929.8|120729.8|55
1586262600000|2020-04-07 12:30:00|120954|120750|121037.5|120837.5|121050|120850|120954|120750|18
1586262900000|2020-04-07 12:35:00|121045|120845|121005|120805|121045|120845|121005|120805|16
1586263200000|2020-04-07 12:40:00|121015|120815|121010|120810|121020|120820|120985|120785|21
1586263500000|2020-04-07 12:45:00|121000|120800|121010|120810|121011.9|120811.9|120980|120780|14
1586263800000|2020-04-07 12:50:00|121005|120805|120980|120780|121005|120805|120980|120780|2
1586264100000|2020-04-07 12:55:00|120985|120785|121012.5|120812.5|121025|120825|120980|120780|23
1586264400000|2020-04-07 13:00:00|121012.4|120812.4|121020|120820|121040|120840|121012.4|120812.4|62
1586264700000|2020-04-07 13:05:00|121020.1|120820.1|121030|120830|121030|120830|121020|120820|19
1586265000000|2020-04-07 13:10:00|121025.3|120825.3|121025.3|120825.3|121029.3|120829.3|121015|120815|13
1586265300000|2020-04-07 13:15:00|121025|120825|121025.3|120825.3|121029.3|120829.3|121015|120815|11
1586265600000|2020-04-07 13:20:00|121020.3|120820.3|120995.3|120795.3|121020.3|120820.3|120995.3|120795.3|3
1586265900000|2020-04-07 13:25:00|120990.7|120790.7|120935|120735|120995.3|120795.3|120935|120735|21
1586266200000|2020-04-07 13:30:00|120942.8|120742.8|120950|120750|120950|120750|120935.8|120735.8|8
1586266500000|2020-04-07 13:35:00|120955|120755|120977.8|120777.8|121002.4|120802.4|120955|120755|26
1586266800000|2020-04-07 13:40:00|120984.8|120784.8|120950|120750|120992.6|120792.6|120948.4|120748.4|45
1586267100000|2020-04-07 13:45:00|120945|120745|120943.4|120743.4|120951.9|120751.9|120933.6|120733.6|35
1586267400000|2020-04-07 13:50:00|120945.4|120745.4|120943.4|120743.4|120953.4|120753.4|120933.6|120733.6|39
1586267700000|2020-04-07 13:55:00|120946.4|120746.4|120935|120735|120950|120750|120929.9|120729.9|28
1586268000000|2020-04-07 14:00:00|120935.8|120735.8|120980|120780|120980|120780|120935.8|120735.8|15
1586268300000|2020-04-07 14:05:00|120977.8|120777.8|121080|120880|121090.1|120890.1|120965.8|120765.8|44
1586268600000|2020-04-07 14:10:00|121076.3|120876.3|121055.1|120855.1|121076.3|120876.3|121030.1|120830.1|24
1586268900000|2020-04-07 14:15:00|121106.8|120906.8|121135|120935|121187.8|120968.8|121106.8|120906.8|19
1586269200000|2020-04-07 14:20:00|121135.8|120935.8|121184.5|120975|121194.8|120994.8|121090|120890|38
1586269500000|2020-04-07 14:25:00|121215.5|120996.5|121210.1|121010.1|121233.9|121015|121200|120990.5|15
1586269800000|2020-04-07 14:30:00|121220.1|121020.1|121230|121030|121230|121030|121220.1|121020.1|3
1586270100000|2020-04-07 14:35:00|121250|121050|121270.1|121070.1|121270.1|121070.1|121225|121025|4
1586270400000|2020-04-07 14:40:00|121275.1|121075.1|121255|121055|121300|121100|121250|121050|20
1586270700000|2020-04-07 14:45:00|121250|121050|121290.1|121090.1|121290.1|121090.1|121250|121050|7
1586271000000|2020-04-07 14:50:00|121282.5|121082.5|121310|121110|121325.1|121125.1|121280|121070.5|22
1586271300000|2020-04-07 14:55:00|121357.2|121157.2|121370|121170|121409.5|121200.1|121331.1|121122|41
1586271600000|2020-04-07 15:00:00|121355|121155|121345.1|121145.1|121355|121155|121325.1|121125.1|10
1586271900000|2020-04-07 15:05:00|121335.1|121135.1|121270|121070|121340.1|121140.1|121270|121070|18
1586272200000|2020-04-07 15:10:00|121250.1|121050.1|121255.1|121055.1|121260.1|121060.1|121245.1|121045.1|4
1586272500000|2020-04-07 15:15:00|121250.1|121050.1|121220.1|121020.1|121250.1|121050.1|121210.1|121010.1|4
1586272800000|2020-04-07 15:20:00|121225.1|121025.1|121235.1|121035.1|121270.1|121070.1|121225.1|121025.1|10
1586273100000|2020-04-07 15:25:00|121255.1|121055.1|121256.9|121056.9|121256.9|121056.9|121255.1|121055.1|2
1586273400000|2020-04-07 15:30:00|121246.9|121046.9|121227.8|121027.8|121246.9|121046.9|121225.4|121025.4|5
1586273700000|2020-04-07 15:35:00|121190.4|120990.4|121190.4|120990.4|121190.4|120990.4|121190.4|120990.4|1
1586276100000|2020-04-07 16:15:00|121067.4|120867.4|121037.4|120837.4|121097.5|120897.5|121037.4|120837.4|11
1586278200000|2020-04-07 16:50:00|121120|120920|121120|120920|121120|120920|121120|120920|1
1586280300000|2020-04-07 17:25:00|121160.6|120960.6|121180|120980|121195|120995|121160.6|120960.6|8
1586280600000|2020-04-07 17:30:00|121191|120991|121255|121055|121327|121118|121191|120991|46
1586282700000|2020-04-07 18:05:00|121239.5|121039.5|121244.5|121044.5|121244.5|121044.5|121230|121030|4
1586283300000|2020-04-07 18:15:00|121280|121080|121289.5|121089.5|121289.5|121089.5|121280|121080|2
1586283600000|2020-04-07 18:20:00|121315|121115|121320|121120|121320|121120|121315|121115|7
1586283900000|2020-04-07 18:25:00|121310|121110|121299.5|121099.5|121315|121115|121299.5|121099.5|5
1586284200000|2020-04-07 18:30:00|121315|121115|121325|121125|121325|121125|121315|121115|2
1586284500000|2020-04-07 18:35:00|121330|121130|121330|121130|121330|121130|121330|121130|1
1586284800000|2020-04-07 18:40:00|121325|121125|121341.2|121141.2|121341.2|121141.2|121325|121125|3
1586285400000|2020-04-07 18:50:00|121360|121160|121360|121160|121360|121160|121360|121160|1
1586285700000|2020-04-07 18:55:00|121360|121160|121485|121235|121486|121235|121360|121160|78
1586286000000|2020-04-07 19:00:00|121422|121195|121380|121180|121488|121195|121368|121168|21
1586286300000|2020-04-07 19:05:00|121385|121185|121425|121225|121450|121250|121379|121179|22
1586286600000|2020-04-07 19:10:00|121416|121216|121375|121175|121420|121220|121363|121163|59
1586286900000|2020-04-07 19:15:00|121375.8|121175.8|121403|121203|121403|121203|121375.8|121175.8|18
1586288100000|2020-04-07 19:35:00|121445|121245|121440|121240|121445|121245|121440|121240|6
1586288400000|2020-04-07 19:40:00|121442|121242|121450|121250|121460|121260|121429|121229|33
1586289000000|2020-04-07 19:50:00|121465|121265|121465|121265|121465|121265|121465|121265|1
1586289300000|2020-04-07 19:55:00|121456.6|121256.6|121465|121265|121465|121265|121456.6|121256.6|2
1586307600000|2020-04-08 01:00:00|122130|122030|122024.5|121924.5|122145|122045|121987.5|121887.5|208
1586307900000|2020-04-08 01:05:00|122025|121925|122042.5|121942.5|122071.5|121971.5|122006|121906|211
1586308200000|2020-04-08 01:10:00|122039.5|121939.5|122078|121978|122082.5|121982.5|122016|121916|147
1586308500000|2020-04-08 01:15:00|122079.5|121979.5|121838.6|121738.6|122088|121988|121838|121738|406
1586308800000|2020-04-08 01:20:00|121831.5|121731.5|121873|121773|121928.1|121828.1|121823|121723|280
1586309100000|2020-04-08 01:25:00|121874.5|121774.5|121833.4|121733.4|121874.5|121774.5|121761|121661|298
1586309400000|2020-04-08 01:30:00|121833.9|121733.9|121916|121816|121938.5|121838.5|121816.4|121716.4|195
1586309700000|2020-04-08 01:35:00|121924|121824|121917.5|121817.5|121966.5|121866.5|121905|121805|179
1586310000000|2020-04-08 01:40:00|121918|121818|121890|121790|121955|121855|121886.6|121786.6|108
1586310300000|2020-04-08 01:45:00|121900|121800|122027.5|121927.5|122028.6|121928.6|121888.6|121788.6|191
1586310600000|2020-04-08 01:50:00|122018|121918|121975.9|121875.9|122030|121930|121951|121851|159
1586310900000|2020-04-08 01:55:00|121975.8|121875.8|122090|121990|122110|122010|121965|121865|144
1586311200000|2020-04-08 02:00:00|122085|121985|121930|121830|122095|121995|121920|121820|171
1586311500000|2020-04-08 02:05:00|121930.1|121830.1|121975|121875|121980|121880|121895|121795|97
1586311800000|2020-04-08 02:10:00|121987.5|121887.5|121970.5|121870.5|121995|121895|121935|121835|102
1586312100000|2020-04-08 02:15:00|121985|121885|122020.5|121920.5|122020.5|121920.5|121970|121870|60
1586312400000|2020-04-08 02:20:00|122020|121920|121970|121870|122048|121948|121960|121860|59
1586312700000|2020-04-08 02:25:00|121965|121865|121975|121875|121999|121899|121960|121860|108
1586313000000|2020-04-08 02:30:00|121974.5|121874.5|121940|121840|121978.8|121878.8|121930|121830|71
1586313300000|2020-04-08 02:35:00|121945|121845|121995|121895|122005|121905|121895|121795|117
1586313600000|2020-04-08 02:40:00|121993.5|121893.5|122015|121915|122055|121955|121977|121877|75
1586313900000|2020-04-08 02:45:00|122013.5|121913.5|122005|121905|122028|121928|121960|121860|100
1586314200000|2020-04-08 02:50:00|122003.5|121903.5|122070|121970|122085|121985|121983.5|121883.5|82
1586314500000|2020-04-08 02:55:00|122072.3|121972.3|122111.8|122011.8|122111.8|122011.8|122010|121910|96
1586314800000|2020-04-08 03:00:00|122117.3|122017.3|122132.8|122032.8|122139.3|122039.3|122082.5|121982.5|127
1586315100000|2020-04-08 03:05:00|122131.3|122031.3|122133.5|122033.5|122177.5|122077.5|122131.3|122031.3|129
1586315400000|2020-04-08 03:10:00|122134.5|122034.5|122190.4|122090.4|122226|122126|122127.4|122027.4|99
1586315700000|2020-04-08 03:15:00|122194|122094|122225|122125|122239|122139|122170|122070|144
1586316000000|2020-04-08 03:20:00|122225.5|122125.5|122135.4|122035.4|122236.5|122136.5|122130|122030|83
1586316300000|2020-04-08 03:25:00|122135|122035|122140|122040|122140|122040|122084.3|121984.3|137
1586316600000|2020-04-08 03:30:00|122135|122035|122115|122015|122190|122090|122060|121960|169
1586316900000|2020-04-08 03:35:00|122120.1|122020.1|122065.5|121965.5|122120.1|122020.1|122023.5|121923.5|227
1586317200000|2020-04-08 03:40:00|122061.5|121961.5|122070|121970|122125|121995|122049|121919|82
1586317500000|2020-04-08 03:45:00|122065|121965|122019.5|121919.5|122065|121965|122005|121905|54
1586317800000|2020-04-08 03:50:00|122020|121920|122085|121985|122090|121990|121990|121890|57
1586318100000|2020-04-08 03:55:00|122090|121990|122090|121990|122130|122030|122045|121945|72
1586318400000|2020-04-08 04:00:00|122095|121995|122080|121980|122095|121995|122040|121940|50
1586318700000|2020-04-08 04:05:00|122085|121985|122030|121930|122090.5|121990.5|122030|121930|50
1586319000000|2020-04-08 04:10:00|122035|121935|121975|121875|122050|121950|121945|121845|85
1586319300000|2020-04-08 04:15:00|121980|121880|121870|121770|121980|121880|121862.5|121762.5|246
1586319600000|2020-04-08 04:20:00|121865|121765|121890|121790|121920|121820|121865|121765|49
1586319900000|2020-04-08 04:25:00|121885|121785|121925|121825|121950|121850|121875|121775|68
1586320200000|2020-04-08 04:30:00|121915|121815|121940|121840|121950|121850|121910|121810|54
1586320500000|2020-04-08 04:35:00|121950|121850|121940|121840|121950|121850|121940|121840|8
1586320800000|2020-04-08 04:40:00|121940.5|121840.5|121900|121800|121950|121850|121895|121795|42
1586321100000|2020-04-08 04:45:00|121895|121795|121915|121815|121930|121830|121890|121790|21
1586321400000|2020-04-08 04:50:00|121920|121820|121850|121750|121920|121820|121815|121715|53
1586321700000|2020-04-08 04:55:00|121860|121760|121895|121795|121910|121810|121860|121760|101
1586322000000|2020-04-08 05:00:00|121890.5|121790.5|121915|121815|121925|121825|121880|121780|83
1586322300000|2020-04-08 05:05:00|121910|121810|121825|121725|121910|121810|121785|121685|112
1586322600000|2020-04-08 05:10:00|121820|121720|121720|121620|121825|121725|121715|121615|155
1586322900000|2020-04-08 05:15:00|121715|121615|121725|121625|121770|121670|121700|121600|69
1586323200000|2020-04-08 05:20:00|121722.5|121622.5|121740|121640|121750|121650|121686.4|121586.4|77
1586323500000|2020-04-08 05:25:00|121750|121650|121740|121640|121790|121690|121730|121630|52
1586323800000|2020-04-08 05:30:00|121745|121645|121847|121747|121859|121759|121745|121645|176
1586324100000|2020-04-08 05:35:00|121846.5|121746.5|121890|121790|121890|121790|121800|121700|99
1586324400000|2020-04-08 05:40:00|121885|121785|121844.1|121744.1|121890|121790|121838.6|121738.6|71
1586324700000|2020-04-08 05:45:00|121844.6|121744.6|121823.6|121723.6|121868.6|121768.6|121804.6|121704.6|74
1586325000000|2020-04-08 05:50:00|121818.6|121718.6|121803.6|121703.6|121858.6|121758.6|121793.6|121693.6|103
1586325300000|2020-04-08 05:55:00|121798.6|121698.6|121740.1|121640.1|121848.6|121748.6|121720|121620|104
1586325600000|2020-04-08 06:00:00|121753.6|121653.6|122020|121920|122039|121939|121743.6|121643.6|249
1586325900000|2020-04-08 06:05:00|122015|121915|122035|121935|122077.5|121977.5|121976.4|121876.4|240
1586326200000|2020-04-08 06:10:00|122030|121930|121970|121870|122030|121930|121936|121836|177
1586326500000|2020-04-08 06:15:00|121975|121875|122070|121970|122120|122020|121968|121868|131
1586326800000|2020-04-08 06:20:00|122075|121975|122170|122070|122193.4|122093.4|122050|121950|104
1586327100000|2020-04-08 06:25:00|122165.5|122065.5|122086.1|121986.1|122165.5|122065.5|122050|121950|170
1586327400000|2020-04-08 06:30:00|122083.8|121983.8|122147.5|121947.5|122147.5|121985|122020|121870|68
1586327700000|2020-04-08 06:35:00|122145|121945|122260|122060|122275.5|122075.5|122133|121942.5|43
1586328000000|2020-04-08 06:40:00|122267.5|122067.5|122082|121882|122267.5|122105|122044.5|121844.5|97
1586328300000|2020-04-08 06:45:00|122083|121883|122088.5|121888.5|122138.5|121983|122064.5|121882.5|62
1586328600000|2020-04-08 06:50:00|122091.5|121891.5|122046.5|121846.5|122112.5|121947.5|122012|121844.5|34
1586328900000|2020-04-08 06:55:00|122067|121867|122044.5|121844.5|122090|121922.3|122007.8|121815|73
1586329200000|2020-04-08 07:00:00|122029.5|121829.5|121916.7|121716.7|122036.8|121836.8|121853.7|121705.5|93
1586329500000|2020-04-08 07:05:00|121914.5|121714.5|122018.2|121818.2|122034.7|121846.5|121914.5|121714.5|50
1586329800000|2020-04-08 07:10:00|122024|121824|121973.5|121773.5|122031.7|121836.5|121936.5|121756|74
1586330100000|2020-04-08 07:15:00|121974|121774|121975.8|121775.8|121977.5|121777.5|121944.5|121744.5|47
1586330400000|2020-04-08 07:20:00|121976.8|121776.8|122079.5|121879.5|122112.4|121912.4|121938.5|121771.5|87
1586330700000|2020-04-08 07:25:00|122074.8|121874.8|122065.5|121865.5|122116|121916|122064.5|121864.5|88
1586331000000|2020-04-08 07:30:00|122064.5|121864.5|122008.1|121808.1|122078.5|121878.5|122008.1|121808.1|43
1586331300000|2020-04-08 07:35:00|122018.1|121818.1|122018.1|121818.1|122058.1|121858.1|122018.1|121818.1|22
1586331600000|2020-04-08 07:40:00|122004.9|121804.9|121993.1|121793.1|122008.1|121808.1|121993.1|121793.1|31
1586331900000|2020-04-08 07:45:00|122005.5|121805.5|121993.1|121793.1|122048.1|121848.1|121983.1|121783.1|20
1586332200000|2020-04-08 07:50:00|122008.1|121808.1|122023.1|121823.1|122030.6|121830.6|122008.1|121808.1|8
1586332500000|2020-04-08 07:55:00|122018.1|121818.1|122008.1|121808.1|122018.1|121818.1|122003.1|121803.1|33
1586332800000|2020-04-08 08:00:00|122003.1|121803.1|122060.1|121860.1|122073.8|121873.8|122003.1|121803.1|18
1586333100000|2020-04-08 08:05:00|122064.9|121864.9|122100.3|121900.3|122109.5|121909.5|122064.9|121864.9|16
1586333400000|2020-04-08 08:10:00|122103.1|121903.1|122168.1|121968.1|122168.1|121968.1|122103.1|121903.1|13
1586333700000|2020-04-08 08:15:00|122183.1|121983.1|122209.8|122009.8|122209.8|122009.8|122168.1|121968.1|7
1586334000000|2020-04-08 08:20:00|122210.3|122010.3|122178.1|121978.1|122226.1|122026.1|122158.1|121958.1|20
1586334300000|2020-04-08 08:25:00|122180|121980|122200.8|122000.8|122214.8|122014.8|122180|121980|20
1586334600000|2020-04-08 08:30:00|122201.8|122001.8|122224.3|122024.3|122226.3|122026.3|122199.3|121999.3|17
1586334900000|2020-04-08 08:35:00|122225.3|122025.3|122235.3|122035.3|122236.3|122036.3|122225.3|122025.3|9
1586335200000|2020-04-08 08:40:00|122234.8|122034.8|122191|121991|122235.3|122035.3|122187.8|121987.8|26
1586335500000|2020-04-08 08:45:00|122180|121980|122229.5|122029.5|122231|122110.8|122142.8|121980|23
1586335800000|2020-04-08 08:50:00|122224.5|122024.5|122189.7|121989.7|122224.5|122024.5|122189.7|121989.7|15
1586336100000|2020-04-08 08:55:00|122190.2|121990.2|122201.3|122001.3|122210.3|122010.3|122189.7|121989.7|43
1586336400000|2020-04-08 09:00:00|122200.3|122000.3|122170|121970|122226|122026|122169|121969|55
1586336700000|2020-04-08 09:05:00|122166|121966|122126.8|121926.8|122166|121966|122101|121901|32
1586337000000|2020-04-08 09:10:00|122140|121940|122143.8|121943.8|122151|121951|122127.8|121927.8|79
1586337300000|2020-04-08 09:15:00|122142.8|121942.8|122142.8|121942.8|122143.8|121943.8|122130|121930|14
1586337600000|2020-04-08 09:20:00|122149|121949|122178.5|121978.5|122178.5|121978.5|122142.8|121942.8|37
1586337900000|2020-04-08 09:25:00|122177.5|121977.5|122108|121908|122180|121980|122105.7|121905.7|49
1586338200000|2020-04-08 09:30:00|122107.9|121907.9|122111.8|121911.8|122114.3|121914.3|122100.3|121900.3|88
1586338500000|2020-04-08 09:35:00|122111.3|121911.3|122110.8|121910.8|122115.3|121915.3|122110.3|121910.3|46
1586338800000|2020-04-08 09:40:00|122116.8|121916.8|122107.3|121907.3|122121.3|121921.3|122107.3|121907.3|42
1586339100000|2020-04-08 09:45:00|122105|121905|122032|121832|122105|121905|122032|121832|43
1586339400000|2020-04-08 09:50:00|122032|121832|122112|121888|122112|121888|122029|121829|34
1586339700000|2020-04-08 09:55:00|122116|121894|122116|121894|122116|121894|122116|121894|1
1586340000000|2020-04-08 10:00:00|122106|121884|122069|121869|122106|121885|122069|121869|17
1586340300000|2020-04-08 10:05:00|122068|121868|122136|121936|122166|121950|122063|121863|41
1586340600000|2020-04-08 10:10:00|122136|121936|122170|121970|122208|121975|122136|121824|25
1586340900000|2020-04-08 10:15:00|122125|121925|122125|121925|122127.3|121927.3|122125|121925|8
1586341200000|2020-04-08 10:20:00|122131|121931|122125|121925|122131|121931|122125|121925|6
1586341500000|2020-04-08 10:25:00|122129.3|121929.3|122133.8|121933.8|122133.8|121933.8|122129.3|121929.3|2
1586341800000|2020-04-08 10:30:00|122163|121963|122001|121797|122165|121965|121998|121788|63
1586342100000|2020-04-08 10:35:00|122000|121796|122000|121778|122000|121796|122000|121778|11
1586342400000|2020-04-08 10:40:00|122002|121748|121970|121748|122002|121748|121970|121748|5
1586343000000|2020-04-08 10:50:00|122008.3|121808.3|121985|121785|122010|121810|121985|121785|6
1586343600000|2020-04-08 11:00:00|121987.5|121787.5|121985|121785|121987.5|121787.5|121985|121785|2
1586343900000|2020-04-08 11:05:00|121987.5|121787.5|121965|121765|121987.5|121787.5|121955|121755|15
1586344200000|2020-04-08 11:10:00|121965.1|121765.1|121940|121740|121965.1|121765.1|121940|121740|25
1586344800000|2020-04-08 11:20:00|121756.3|121656.3|121818|121618|121818|121656.3|121756.3|121618|2
1586345700000|2020-04-08 11:35:00|121880|121666|121891|121691|121891|121691|121864|121664|30
1586346000000|2020-04-08 11:40:00|121892|121692|121927|121727|121984|121784|121892|121692|14
1586347200000|2020-04-08 12:00:00|121902|121690|121921|121698|121921|121705|121902|121690|22
1586347500000|2020-04-08 12:05:00|121920||121920||121920||121920||1
1586347800000|2020-04-08 12:10:00|121917||121918||121919||121908||13
1586348700000|2020-04-08 12:25:00|121945|121745|121959.8|121759.8|121961.8|121761.8|121935|121735|20
1586349000000|2020-04-08 12:30:00|121961.8|121761.8|121962.3|121762.3|121963.3|121763.3|121960.8|121760.8|5
1586349300000|2020-04-08 12:35:00|121950|121750|121946.3|121746.3|121960|121760|121946.3|121746.3|16
1586349600000|2020-04-08 12:40:00|121942.8|121742.8|121940|121740|121942.8|121742.8|121940|121740|3
1586349900000|2020-04-08 12:45:00|121940.1|121740.1|121882.8|121682.8|121940.3|121740.3|121859.8|121659.8|11
1586350200000|2020-04-08 12:50:00|121882.3|121682.3|121935.3|121735.3|121937.3|121737.3|121873.3|121673.3|26
1586350500000|2020-04-08 12:55:00|121938.8|121738.8|121853.8|121753.8|121938.8|121756.8|121851.3|121708.8|11
1586350800000|2020-04-08 13:00:00|121853|121753|121865|121665|121903|121753|121848|121655|35
1586351100000|2020-04-08 13:05:00|121864.5|121664.5|121840|121640|121879|121679|121840|121640|21
1586351400000|2020-04-08 13:10:00|121839.8|121639.8|121860|121660|121860|121660|121802.8|121602.8|14
1586351700000|2020-04-08 13:15:00|121855|121655|121845|121645|121855|121655|121845|121645|4
1586352000000|2020-04-08 13:20:00|121840.5|121640.5|121815.5|121615.5|121840.5|121640.5|121815.5|121615.5|8
1586352300000|2020-04-08 13:25:00|121810|121610|121775|121575|121820|121620|121775|121575|10
1586352600000|2020-04-08 13:30:00|121780|121580|121800|121600|121800|121600|121780|121580|9
1586352900000|2020-04-08 13:35:00|121785|121585|121775|121575|121790|121590|121760|121560|13
1586353200000|2020-04-08 13:40:00|121780|121580|121785|121585|121785|121585|121780|121580|6
1586353500000|2020-04-08 13:45:00|121780|121580|121820|121620|121820|121620|121780|121580|6
1586353800000|2020-04-08 13:50:00|121815|121615|121843.3|121643.3|121843.3|121643.3|121810|121610|6
1586355300000|2020-04-08 14:15:00|121895|121695|121870|121670|121895|121695|121870|121670|12
1586355600000|2020-04-08 14:20:00|121875|121675|121900|121700|121900|121700|121875|121675|4
1586355900000|2020-04-08 14:25:00|121895|121695|121890|121690|121895|121695|121890|121690|2
1586356200000|2020-04-08 14:30:00|121879.3|121679.3|121880|121680|121880|121680|121870|121670|4
1586356500000|2020-04-08 14:35:00|121875.8|121675.8|121880|121680|121880|121680|121845|121645|11
1586356800000|2020-04-08 14:40:00|121875|121675|121875|121675|121885|121685|121875|121675|4
1586357400000|2020-04-08 14:50:00|121870|121670|121860|121660|121870|121670|121850|121650|6
1586357700000|2020-04-08 14:55:00|121865|121665|121840|121640|121875|121675|121840|121640|6
1586358000000|2020-04-08 15:00:00|121832.3|121632.3|121835|121635|121850|121666.8|121766.8|121610|21
1586358300000|2020-04-08 15:05:00|121825|121625|121795|121595|121830|121647.8|121747.8|121580|18
1586358600000|2020-04-08 15:10:00|121769.8|121569.8|121760|121560|121800|121600|121760|121560|23
1586358900000|2020-04-08 15:15:00|121766.8|121566.8|121740|121540|121767.8|121567.8|121727.3|121527.3|22
1586359200000|2020-04-08 15:20:00|121745|121545|121660|121460|121757.8|121557.8|121640|121440|39
1586359500000|2020-04-08 15:25:00|121665|121465|121580|121380|121665|121465|121565.3|121365.3|14
1586359800000|2020-04-08 15:30:00|121585|121385|121590|121390|121673.8|121473.8|121585|121385|37
1586360100000|2020-04-08 15:35:00|121595|121395|121585|121385|121610.3|121410.3|121580|121380|14
1586360400000|2020-04-08 15:40:00|121595|121395|121655|121455|121660|121460|121595|121395|26
1586360700000|2020-04-08 15:45:00|121660|121460|121655.5|121455.5|121660|121460|121655.5|121455.5|2
1586361000000|2020-04-08 15:50:00|121655|121455|121675|121475|121700|121500|121650|121450|32
1586361900000|2020-04-08 16:05:00|121660|121460|121665|121465|121675|121475|121655|121455|9
1586362200000|2020-04-08 16:10:00|121675|121475|121700|121500|121700|121500|121670|121470|7
1586362500000|2020-04-08 16:15:00|121695|121495|121700|121500|121700|121500|121695|121495|2
1586362800000|2020-04-08 16:20:00|121682.3|121482.3|121700|121500|121700|121500|121675|121475|4
1586363700000|2020-04-08 16:35:00|121695|121495|121695|121495|121695|121495|121695|121495|1
1586364000000|2020-04-08 16:40:00|121690|121490|121690|121490|121690|121490|121690|121490|1
1586364300000|2020-04-08 16:45:00|121670|121470|121670|121470|121670|121470|121670|121470|1
1586364600000|2020-04-08 16:50:00|121682.9|121482.9|121675|121475|121701.5|121501.5|121665|121465|25
1586364900000|2020-04-08 16:55:00|121683.9|121483.9|121700|121500|121700|121500|121683.9|121483.9|2
1586365200000|2020-04-08 17:00:00|121660|121460|121660|121460|121660|121460|121660|121460|1
1586367900000|2020-04-08 17:45:00|121665|121465|121650.1|121450.1|121665|121465|121650.1|121450.1|2
1586368200000|2020-04-08 17:50:00|121638.7|121438.7|121638.7|121438.7|121638.7|121438.7|121638.7|121438.7|1
1586368800000|2020-04-08 18:00:00|121652.7|121452.7|121664.1|121464.1|121664.1|121464.1|121652.7|121452.7|7
1586369700000|2020-04-08 18:15:00|121675.1|121475.1|121675.1|121475.1|121675.1|121475.1|121675.1|121475.1|1
1586370000000|2020-04-08 18:20:00|121660.1|121460.1|121655.1|121455.1|121660.9|121460.9|121655.1|121455.1|5
1586370600000|2020-04-08 18:30:00|121660|121460|121660|121460|121660|121460|121660|121460|1
1586370900000|2020-04-08 18:35:00|121659|121459|121598|121398|121660|121460|121595|121395|11
1586371200000|2020-04-08 18:40:00|121590|121390|121555|121355|121632|121432|121522|121322|30
1586372700000|2020-04-08 19:05:00|121530|121330|121515|121315|121530|121330|121500|121300|5
1586373000000|2020-04-08 19:10:00|121502.4|121302.4|121505|121305|121515|121315|121502.4|121302.4|10
1586373300000|2020-04-08 19:15:00|121490|121290|121495|121295|121495|121295|121480|121280|4
1586373600000|2020-04-08 19:20:00|121505|121305|121480|121280|121515|121315|121480|121280|8
1586373900000|2020-04-08 19:25:00|121500|121300|121500|121300|121500|121300|121500|121300|1
1586374500000|2020-04-08 19:35:00|121525|121325|121530|121330|121530|121330|121525|121325|2
1586374800000|2020-04-08 19:40:00|121535|121335|121575|121375|121580|121380|121535|121335|4
1586375100000|2020-04-08 19:45:00|121560|121360|121560|121360|121560|121360|121560|121360|1
1586394000000|2020-04-09 01:00:00|121305.5|121205.5|121280.3|121180.3|121310|121210|121211|121111|121
1586394300000|2020-04-09 01:05:00|121281.8|121181.8|121335|121235|121338|121238|121250|121150|174
1586394600000|2020-04-09 01:10:00|121329|121229|121352.5|121252.5|121355|121255|121295|121195|67
1586394900000|2020-04-09 01:15:00|121360|121260|121390|121290|121395|121295|121345|121245|71
1586395200000|2020-04-09 01:20:00|121390.5|121290.5|121410|121310|121440|121340|121359.5|121259.5|189
1586395500000|2020-04-09 01:25:00|121405|121305|121490|121390|121500|121400|121405|121305|139
1586395800000|2020-04-09 01:30:00|121482|121382|121518|121418|121550|121450|121446|121346|296
1586396100000|2020-04-09 01:35:00|121520|121420|121610|121510|121650|121550|121490.4|121390.4|156
1586396400000|2020-04-09 01:40:00|121615|121515|121580|121480|121690|121590|121580|121480|199
1586396700000|2020-04-09 01:45:00|121570|121470|121537.5|121437.5|121645|121545|121537.5|121437.5|279
1586397000000|2020-04-09 01:50:00|121529.5|121429.5|121545|121445|121575|121475|121520|121420|135
1586397300000|2020-04-09 01:55:00|121550|121450|121605|121505|121618.8|121518.8|121525|121425|95
1586397600000|2020-04-09 02:00:00|121610|121510|121595.5|121495.5|121630|121530|121568|121468|117
1586397900000|2020-04-09 02:05:00|121591|121491|121535|121435|121592.5|121492.5|121516|121416|59
1586398200000|2020-04-09 02:10:00|121530|121430|121534.5|121434.5|121564.5|121464.5|121501|121401|112
1586398500000|2020-04-09 02:15:00|121535|121435|121545|121445|121558.5|121458.5|121499|121399|134
1586398800000|2020-04-09 02:20:00|121550|121450|121490|121390|121568.5|121468.5|121490|121390|100
1586399100000|2020-04-09 02:25:00|121482|121382|121557|121457|121596.5|121496.5|121482|121382|167
1586399400000|2020-04-09 02:30:00|121558|121458|121594.5|121494.5|121611.1|121511.1|121558|121458|139
1586399700000|2020-04-09 02:35:00|121600|121500|121605.9|121505.9|121624|121524|121586|121486|117
1586400000000|2020-04-09 02:40:00|121604.4|121504.4|121666.4|121566.4|121689.5|121589.5|121604.4|121504.4|141
1586400300000|2020-04-09 02:45:00|121664.5|121564.5|121709|121609|121728|121628|121657|121557|151
1586400600000|2020-04-09 02:50:00|121709.5|121609.5|121700|121600|121750|121650|121679.5|121579.5|107
1586400900000|2020-04-09 02:55:00|121699.5|121599.5|121675|121575|121720|121620|121660|121560|117
1586401200000|2020-04-09 03:00:00|121667.5|121567.5|121695|121595|121708.8|121608.8|121655|121555|45
1586401500000|2020-04-09 03:05:00|121685|121585|121705|121605|121715|121615|121665|121565|65
1586401800000|2020-04-09 03:10:00|121686.4|121586.4|121635|121535|121686.4|121586.4|121630|121530|61
1586402100000|2020-04-09 03:15:00|121640|121540|121690|121590|121695|121595|121635|121535|58
1586402400000|2020-04-09 03:20:00|121680|121580|121611.2|121511.2|121680|121580|121601.6|121501.6|87
1586402700000|2020-04-09 03:25:00|121610|121510|121585|121485|121620|121520|121540.4|121440.4|83
1586403000000|2020-04-09 03:30:00|121590|121490|121615|121515|121645|121545|121590|121490|67
1586403300000|2020-04-09 03:35:00|121610|121510|121590.4|121490.4|121623.4|121523.4|121580|121480|59
1586403600000|2020-04-09 03:40:00|121590|121490|121611.5|121511.5|121618.5|121518.5|121561|121461|82
1586403900000|2020-04-09 03:45:00|121609|121509|121545|121445|121620|121520|121485|121385|155
1586404200000|2020-04-09 03:50:00|121545.1|121445.1|121590.1|121490.1|121605|121505|121540|121440|82
1586404500000|2020-04-09 03:55:00|121590|121490|121610|121510|121630|121530|121570.5|121470.5|69
1586404800000|2020-04-09 04:00:00|121615|121515|121597.5|121497.5|121655|121555|121590|121490|31
1586405100000|2020-04-09 04:05:00|121590|121490|121620|121520|121645|121545|121590|121490|56
1586405400000|2020-04-09 04:10:00|121625|121525|121635|121535|121640|121540|121620.4|121520.4|13
1586405700000|2020-04-09 04:15:00|121640|121540|121620|121520|121647.5|121547.5|121615|121515|42
1586406000000|2020-04-09 04:20:00|121625|121525|121665|121565|121670|121570|121625|121525|45
1586406300000|2020-04-09 04:25:00|121651|121551|121655|121555|121665|121565|121625|121525|41
1586406600000|2020-04-09 04:30:00|121641|121541|121655|121555|121690.1|121590.1|121640|121540|67
1586406900000|2020-04-09 04:35:00|121652.5|121552.5|121620|121520|121660|121560|121620|121520|31
1586407200000|2020-04-09 04:40:00|121619.5|121519.5|121630|121530|121630|121530|121585|121485|76
1586407500000|2020-04-09 04:45:00|121625|121525|121650|121550|121657.5|121557.5|121625|121525|44
1586407800000|2020-04-09 04:50:00|121660|121560|121725|121625|121748|121648|121650|121550|62
1586408100000|2020-04-09 04:55:00|121730.1|121630.1|121710|121610|121750|121650|121690|121590|110
1586408400000|2020-04-09 05:00:00|121705|121605|121810|121710|121843.4|121743.4|121705|121605|83
1586408700000|2020-04-09 05:05:00|121815|121715|121887.3|121787.3|121894|121794|121815|121715|79
1586409000000|2020-04-09 05:10:00|121890.7|121790.7|121925|121825|121943.5|121843.5|121881.6|121781.6|111
1586409300000|2020-04-09 05:15:00|121920|121820|121985|121885|122005|121905|121910|121810|92
1586409600000|2020-04-09 05:20:00|121990|121890|121940|121840|122035|121935|121940|121840|79
1586409900000|2020-04-09 05:25:00|121935|121835|121945|121845|121979.1|121879.1|121875.3|121775.3|135
1586410200000|2020-04-09 05:30:00|121950|121850|121985.4|121885.4|122015|121915|121950|121850|80
1586410500000|2020-04-09 05:35:00|122000|121900|121972.9|121872.9|122000|121900|121952|121852|95
1586410800000|2020-04-09 05:40:00|121973.4|121873.4|121958.5|121858.5|121978|121878|121904.5|121804.5|133
1586411100000|2020-04-09 05:45:00|121957.5|121857.5|121995|121895|122012|121912|121948.5|121848.5|136
1586411400000|2020-04-09 05:50:00|121997|121897|122066|121966|122103|122003|121990|121890|140
1586411700000|2020-04-09 05:55:00|122065.5|121965.5|122095|121995|122110|122010|122044.5|121944.5|126
1586412000000|2020-04-09 06:00:00|122093.5|121993.5|122080|121980|122170|122070|122061.2|121961.2|266
1586412300000|2020-04-09 06:05:00|122084.2|121984.2|122138.5|122038.5|122138.5|122038.5|122051|121951|147
1586412600000|2020-04-09 06:10:00|122137|122037|122060|121960|122140|122040|122017.2|121917.2|225
1586412900000|2020-04-09 06:15:00|122055|121955|122022|121922|122078.8|121978.8|122016.5|121916.5|121
1586413200000|2020-04-09 06:20:00|122023.5|121923.5|121986.7|121886.7|122040.7|121940.7|121983|121883|164
1586413500000|2020-04-09 06:25:00|121986.2|121886.2|121983.3|121883.3|122002.3|121902.3|121943|121843|159
1586413800000|2020-04-09 06:30:00|121985|121885|122067.5|121867.5|122070|121917|121949.9|121849.9|83
1586414100000|2020-04-09 06:35:00|122060|121860|121968.3|121868.3|122061|121893.5|121968.3|121855.5|25
1586414400000|2020-04-09 06:40:00|121971|121871|121966|121866|122022|121896|121966|121822|53
1586414700000|2020-04-09 06:45:00|121965.5|121865.5|121944.5|121744.5|121965.5|121865.5|121867|121706.5|78
1586415000000|2020-04-09 06:50:00|121945|121745|121873.8|121773.8|121945|121819|121862.5|121731|78
1586415300000|2020-04-09 06:55:00|121871.8|121771.8|121885.3|121685.3|121902.5|121771.8|121835.3|121635.3|53
1586415600000|2020-04-09 07:00:00|121887.3|121687.3|121879.5|121679.5|121887.3|121742.5|121782|121582|96
1586415900000|2020-04-09 07:05:00|121879|121679|121854|121654|121880|121711|121811|121648|55
1586416200000|2020-04-09 07:10:00|121855|121655|121846.8|121646.8|121864|121664|121809.5|121609.5|21
1586416500000|2020-04-09 07:15:00|121831.3|121631.3|121848.5|121648.5|121866|121666|121725|121525|30
1586416800000|2020-04-09 07:20:00|121849.5|121649.5|121845|121645|121850|121682.2|121764|121629|54
1586417100000|2020-04-09 07:25:00|121845.5|121645.5|121839.5|121639.5|121845.5|121645.5|121793.8|121593.8|56
1586417400000|2020-04-09 07:30:00|121836.8|121636.8|121825|121625|121845|121645|121825|121625|8
1586417700000|2020-04-09 07:35:00|121775|121575|121780|121580|121825|121625|121730|121530|39
1586418000000|2020-04-09 07:40:00|121785|121585|121795|121595|121820|121620|121785|121585|21
1586418300000|2020-04-09 07:45:00|121787.5|121587.5|121815|121615|121828|121628|121787.5|121587.5|35
1586418600000|2020-04-09 07:50:00|121815.3|121615.3|121800|121600|121825|121625|121800|121600|43
1586418900000|2020-04-09 07:55:00|121791.3|121591.3|121790|121590|121800|121600|121765|121565|7
1586419200000|2020-04-09 08:00:00|121785|121585|121795|121595|121795|121595|121760|121560|8
1586419500000|2020-04-09 08:05:00|121781.3|121581.3|121825|121625|121825|121625|121765|121565|30
1586419800000|2020-04-09 08:10:00|121830|121630|121897.3|121697.3|121909.3|121709.3|121830|121630|40
1586420100000|2020-04-09 08:15:00|121898.3|121698.3|121985|121785|121995|121795|121877.5|121677.5|52
1586420400000|2020-04-09 08:20:00|121990|121790|121985|121785|122038|121838|121948.3|121748.3|36
1586420700000|2020-04-09 08:25:00|121990|121790|122045|121845|122045.1|121845.1|121985|121785|35
1586421000000|2020-04-09 08:30:00|122050|121850|122005|121805|122050|121850|122005|121805|9
1586421300000|2020-04-09 08:35:00|121993.8|121793.8|122030|121830|122030|121830|121950.3|121750.3|17
1586421600000|2020-04-09 08:40:00|122035|121835|122030|121830|122040|121840|122020|121820|36
1586421900000|2020-04-09 08:45:00|122035|121835|122000|121800|122040|121840|121995|121795|36
1586422200000|2020-04-09 08:50:00|122005|121805|122035|121835|122035|121835|122005|121805|9
1586422500000|2020-04-09 08:55:00|122052.8|121852.8|122049.8|121849.8|122053.3|121853.3|122049.8|121849.8|6
1586422800000|2020-04-09 09:00:00|122050.3|121850.3|122030|121830|122078.3|121878.3|122017.5|121817.5|48
1586423100000|2020-04-09 09:05:00|122025|121825|122025|121825|122025|121825|122025|121825|1
1586423400000|2020-04-09 09:10:00|122015|121815|121965|121765|122015|121815|121951|121751|9
1586423700000|2020-04-09 09:15:00|121974|121774|121955|121755|121980|121780|121955|121755|25
1586424000000|2020-04-09 09:20:00|121945|121745|121980|121780|122038|121838|121945|121745|22
1586424300000|2020-04-09 09:25:00|121995|121795|121990|121790|121995|121795|121980|121780|3
1586424600000|2020-04-09 09:30:00|122000|121800|121995|121795|122010|121810|121990|121790|5
1586424900000|2020-04-09 09:35:00|122010|121810|122010|121810|122010|121810|122010|121810|1
1586425200000|2020-04-09 09:40:00|121995|121795|121930|121730|122000|121800|121925|121725|7
1586425500000|2020-04-09 09:45:00|121920|121720|121915|121715|121935|121735|121915|121715|5
1586425800000|2020-04-09 09:50:00|121937.5|121737.5|121905|121705|121960|121760|121905|121705|5
1586426100000|2020-04-09 09:55:00|121935.8|121735.8|121891|121691|121935.8|121735.8|121891|121691|2
1586426400000|2020-04-09 10:00:00|121908.3|121708.3|121860|121660|121908.3|121773.3|121815.4|121615.4|8
1586426700000|2020-04-09 10:05:00|121885|121685|121860|121660|121885|121685|121860|121660|2
1586427000000|2020-04-09 10:10:00|121865|121665|121875|121675|121875|121675|121865|121665|2
1586427300000|2020-04-09 10:15:00|121865|121665|121855|121655|121865|121665|121855|121655|2
1586427600000|2020-04-09 10:20:00|121835|121635|121835|121635|121835|121635|121820|121620|5
1586427900000|2020-04-09 10:25:00|121840|121640|121895|121695|121926|121715|121840|121640|35
1586428200000|2020-04-09 10:30:00|121870|121670|121870|121670|121890|121690|121840|121640|6
1586428500000|2020-04-09 10:35:00|121875|121675|121870.8|121670.8|121880|121680|121870.8|121670.8|17
1586428800000|2020-04-09 10:40:00|121863.8|121663.8|121815.8|121615.8|121903.3|121739.3|121778.8|121615.8|51
1586429100000|2020-04-09 10:45:00|121813.3|121613.3|121810|121610|121834.8|121681.3|121768.3|121604.3|33
1586429400000|2020-04-09 10:50:00|121815|121615|121780.8|121580.8|121815|121615|121770|121570|18
1586429700000|2020-04-09 10:55:00|121781.3|121581.3|121869.4|121669.4|121870|121670|121775.3|121575.3|63
1586430000000|2020-04-09 11:00:00|121866.9|121666.9|121840|121640|121877.3|121677.3|121835.9|121635.9|49
1586430300000|2020-04-09 11:05:00|121835|121635|121845|121645|121845|121645|121835|121635|6
1586430900000|2020-04-09 11:15:00|121868.3|121668.3|121800|121600|121880|121714.8|121761.8|121580|36
1586431200000|2020-04-09 11:20:00|121815|121615|121765|121565|121815|121615|121745|121545|30
1586431500000|2020-04-09 11:25:00|121760|121560|121785|121585|121790|121590|121760|121560|14
1586431800000|2020-04-09 11:30:00|121790.8|121590.8|121831.3|121631.3|121884.6|121741.2|121790.3|121590.3|78
1586432100000|2020-04-09 11:35:00|121830.8|121630.8|121780|121580|121830.8|121661.3|121757.3|121557.3|28
1586432400000|2020-04-09 11:40:00|121785|121585|121785|121585|121785|121585|121785|121585|1
1586432700000|2020-04-09 11:45:00|121810|121610|121785|121585|121810|121610|121785|121585|8
1586433300000|2020-04-09 11:55:00|121784.8|121584.8|121750|121550|121835|121635|121750|121550|27
1586433600000|2020-04-09 12:00:00|121745|121545|121740|121540|121752.5|121552.5|121735|121535|10
1586433900000|2020-04-09 12:05:00|121745|121545|121745|121545|121760|121560|121725|121525|32
1586434200000|2020-04-09 12:10:00|121744.8|121544.8|121745|121545|121760|121588|121684.8|121536.8|30
1586434500000|2020-04-09 12:15:00|121745.1|121545.1|121725|121525|121745.1|121545.1|121725|121525|24
1586434800000|2020-04-09 12:20:00|121730|121530|121720|121520|121730|121530|121708.8|121508.8|7
1586435100000|2020-04-09 12:25:00|121735|121535|121745.3|121545.3|121755|121555|121735|121535|11
1586435400000|2020-04-09 12:30:00|121756|121556|121740|121540|121822|121622|121690|121490|110
1586435700000|2020-04-09 12:35:00|121735|121535|121750|121550|121750|121550|121705|121505|5
1586436000000|2020-04-09 12:40:00|121746|121546|121721|121521|121746|121546|121707|121507|14
1586436300000|2020-04-09 12:45:00|121725|121525|121710|121510|121735|121535|121710|121510|3
1586436600000|2020-04-09 12:50:00|121705|121505|121649.3|121449.3|121710|121510|121628.3|121428.3|91
1586436900000|2020-04-09 12:55:00|121649.4|121449.4|121485|121285|121649.5|121449.5|121467.8|121267.8|51
1586437200000|2020-04-09 13:00:00|121485.1|121285.1|121517|121317|121518.5|121318.5|121458.5|121258.5|47
1586437500000|2020-04-09 13:05:00|121518|121318|121477|121277|121603.8|121403.8|121465.8|121265.8|56
1586437800000|2020-04-09 13:10:00|121475|121275|121270.6|121070.6|121475|121275|121267.6|121067.6|83
1586438100000|2020-04-09 13:15:00|121270.5|121070.5|121265|121065|121345|121176.8|121230|121030|70
1586438400000|2020-04-09 13:20:00|121264.5|121064.5|121252.5|121052.5|121273.5|121102.3|121202.3|121023.5|39
1586438700000|2020-04-09 13:25:00|121221.2|121021.2|121130|120930|121236.3|121036.3|121130|120930|30
1586439000000|2020-04-09 13:30:00|121180|120980|121250|121050|121384|121095|121160|120960|119
1586439300000|2020-04-09 13:35:00|121235|121035|121235|121035|121245|121045|121190|120990|21
1586439600000|2020-04-09 13:40:00|121232|121032|121080|120880|121234|121034|121060|120860|66
1586439900000|2020-04-09 13:45:00|121084.3|120884.3|121105|120905|121144.3|120944.3|121080|120880|33
1586440200000|2020-04-09 13:50:00|121110|120910|121104.8|120904.8|121139.3|120939.3|121097.5|120897.5|15
1586440500000|2020-04-09 13:55:00|121140|120940|121125|120925|121146.5|120946.5|121119|120919|17
1586440800000|2020-04-09 14:00:00|121130|120930|121180|120980|121180|120980|121130|120930|13
1586441100000|2020-04-09 14:05:00|121182|120982|121218|121018|121277|121077|121182|120982|34
1586441400000|2020-04-09 14:10:00|121218|121018|121210|121010|121219|121019|121182|120982|30
1586441700000|2020-04-09 14:15:00|121211|121011|121180|120980|121218|121018|121120|120920|70
1586442000000|2020-04-09 14:20:00|121219|121019|121204|120997|121227|121027|121168|120968|45
1586442300000|2020-04-09 14:25:00|121219|121012|121120|120920|121255|121051|121120|120920|53
1586442600000|2020-04-09 14:30:00|121099|120899|121065|120865|121099|120899|121065|120865|14
1586442900000|2020-04-09 14:35:00|121060|120860|121140|120940|121140|120940|121056|120856|42
1586443200000|2020-04-09 14:40:00|121135|120935|121140|120940|121145|120945|121123|120923|15
1586443500000|2020-04-09 14:45:00|121143|120943|121120|120920|121167.8|120967.8|121105|120905|20
1586443800000|2020-04-09 14:50:00|121115|120915|121075|120875|121115|120915|121060|120860|7
1586444100000|2020-04-09 14:55:00|121055|120855|120955|120755|121070|120873|120950|120750|43
1586444400000|2020-04-09 15:00:00|120960|120760|121054|120854|121074|120874|120960|120760|41
1586444700000|2020-04-09 15:05:00|121050|120850|121025|120825|121050|120850|121015|120815|9
1586445000000|2020-04-09 15:10:00|121020|120820|121030|120830|121040|120877|120977|120815|14
1586445300000|2020-04-09 15:15:00|121020.5|120820.5|120980|120780|121035|120835|120980|120780|25
1586445600000|2020-04-09 15:20:00|120989.8|120789.8|120985|120785|121010.5|120832.7|120932.7|120775|21
1586445900000|2020-04-09 15:25:00|120990|120790|121030|120830|121040|120840|120990|120790|21
1586446200000|2020-04-09 15:30:00|121015.8|120815.8|121035|120835|121040|120840|121014.8|120814.8|14
1586446500000|2020-04-09 15:35:00|121045|120845|121045|120845|121080|120880|121023.4|120823.4|26
1586446800000|2020-04-09 15:40:00|121040.2|120840.2|121035|120835|121040.2|120840.2|121035|120835|3
1586447400000|2020-04-09 15:50:00|121045|120845|121055|120855|121055|120855|120990|120790|44
1586447700000|2020-04-09 15:55:00|121050|120850|121055|120855|121055|120855|121035|120835|6
1586448000000|2020-04-09 16:00:00|121060|120860|121020|120820|121060|120860|121020|120820|7
1586448300000|2020-04-09 16:05:00|121015|120815|121025|120825|121025|120825|121015|120815|2
1586448600000|2020-04-09 16:10:00|121035|120835|121060|120860|121060|120860|121025|120825|18
1586448900000|2020-04-09 16:15:00|121065|120865|121015|120815|121065|120865|121015|120815|4
1586449200000|2020-04-09 16:20:00|121024.8|120824.8|121045|120845|121045|120845|121024.8|120824.8|6
1586449500000|2020-04-09 16:25:00|121050|120850|121050|120850|121050|120850|121050|120850|1
1586449800000|2020-04-09 16:30:00|121040|120840|121025|120825|121040|120840|121025|120825|3
1586450100000|2020-04-09 16:35:00|121030|120830|121070|120870|121080|120880|121030|120830|7
1586450400000|2020-04-09 16:40:00|121058.7|120858.7|121060|120860|121060|120860|121045|120845|6
1586450700000|2020-04-09 16:45:00|121055|120855|121060|120860|121060|120860|121055|120855|2
1586451000000|2020-04-09 16:50:00|121045|120845|121030|120830|121045|120845|121030|120830|3
1586451300000|2020-04-09 16:55:00|121010|120810|121020|120820|121025|120825|121005|120805|6
1586451900000|2020-04-09 17:05:00|121018|120818|121015|120815|121018|120818|121015|120815|2
1586452200000|2020-04-09 17:10:00|121025|120825|121025|120825|121025|120825|121025|120825|1
1586452500000|2020-04-09 17:15:00|121000|120800|121000|120800|121000|120800|121000|120800|1
1586453100000|2020-04-09 17:25:00|121015|120815|120970|120770|121015|120815|120966|120766|10
1586453400000|2020-04-09 17:30:00|120965|120765|120935|120735|120965|120765|120935|120735|2
1586453700000|2020-04-09 17:35:00|120952.9|120752.9|120975|120775|120975|120775|120945|120745|10
1586454300000|2020-04-09 17:45:00|120965|120765|120970|120770|120985|120785|120965|120765|7
1586454600000|2020-04-09 17:50:00|120975|120775|120985|120785|120985|120785|120970|120770|8
1586454900000|2020-04-09 17:55:00|120990|120790|121010|120810|121035|120835|120990|120790|17
1586455200000|2020-04-09 18:00:00|121030|120830|121060|120860|121070|120870|121025|120825|29
1586455500000|2020-04-09 18:05:00|121070|120870|121205|121005|121245|121045|121050|120850|44
1586455800000|2020-04-09 18:10:00|121203|121003|121195|120995|121203|121003|121150|120950|15
1586456100000|2020-04-09 18:15:00|121190|120990|121190|120990|121190|120990|121190|120990|1
1586456400000|2020-04-09 18:20:00|121195|120995|121211.1|121011.1|121215|121015|121195|120995|11
1586456700000|2020-04-09 18:25:00|121200|121000|121209.2|121009.2|121210.2|121010.2|121175|120975|36
1586457000000|2020-04-09 18:30:00|121209.7|121009.7|121200|121000|121220|121020|121195|120995|18
1586457300000|2020-04-09 18:35:00|121202.2|121002.2|121205|121005|121220|121020|121180|120980|20
1586457600000|2020-04-09 18:40:00|121186.4|120986.4|121205|121005|121205|121005|121180|120980|6
1586457900000|2020-04-09 18:45:00|121200|121000|121210|121010|121210|121010|121200|121000|3
1586458200000|2020-04-09 18:50:00|121220|121020|121250|121050|121281|121080|121220|121020|22
1586458500000|2020-04-09 18:55:00|121250|121050|121220|121020|121250|121050|121220|121020|10
1586458800000|2020-04-09 19:00:00|121257.5|121057.5|121265|121065|121290.5|121090.5|121255|121055|13
1586459100000|2020-04-09 19:05:00|121270|121070|121230|121030|121270|121070|121190|120990|15
1586459400000|2020-04-09 19:10:00|121218.1|121018.1|121195|120995|121218.1|121018.1|121195|120995|4
1586460000000|2020-04-09 19:20:00|121255|121055|121205|121005|121260|121060|121205|121005|6
1586460600000|2020-04-09 19:30:00|121195|120995|121195|120995|121195|120995|121195|120995|1
1586461500000|2020-04-09 19:45:00|121240.5|121040.5|121240|121040|121240.5|121040.5|121240|121040|2
1586461800000|2020-04-09 19:50:00|121228.6|121028.6|121230|121030|121255|121055|121228.6|121028.6|12
1586462100000|2020-04-09 19:55:00|121220|121020|121210|121010|121220|121020|121195|120995|7
1586480400000|2020-04-10 01:00:00|121398|121298|121424|121324|121441|121341|121383.5|121283.5|90
1586480700000|2020-04-10 01:05:00|121422.5|121322.5|121420|121320|121425.5|121325.5|121406.5|121306.5|75
1586481000000|2020-04-10 01:10:00|121415|121315|121471.5|121371.5|121521.5|121421.5|121405.5|121305.5|185
1586481300000|2020-04-10 01:15:00|121471|121371|121462|121362|121471.5|121371.5|121420|121320|174
1586481600000|2020-04-10 01:20:00|121460.5|121360.5|121497|121397|121497|121397|121455.5|121355.5|82
1586481900000|2020-04-10 01:25:00|121497.5|121397.5|121409.5|121309.5|121498|121398|121391|121291|188
1586482200000|2020-04-10 01:30:00|121410|121310|121418|121318|121441|121341|121408|121308|92
1586482500000|2020-04-10 01:35:00|121420|121320|121430|121330|121434.7|121334.7|121383|121283|89
1586482800000|2020-04-10 01:40:00|121428.5|121328.5|121426.5|121326.5|121466.5|121366.5|121417|121317|186
1586483100000|2020-04-10 01:45:00|121422.5|121322.5|121430|121330|121438.5|121338.5|121400.5|121300.5|122
1586483400000|2020-04-10 01:50:00|121410.5|121310.5|121464|121364|121474.5|121374.5|121407.5|121307.5|132
1586483700000|2020-04-10 01:55:00|121470|121370|121462|121362|121470|121370|121428.5|121328.5|135
1586484000000|2020-04-10 02:00:00|121462.5|121362.5|121449.5|121349.5|121483.5|121383.5|121449.5|121349.5|98
1586484300000|2020-04-10 02:05:00|121451|121351|121456.6|121356.6|121486.5|121386.5|121428.5|121328.5|138
1586484600000|2020-04-10 02:10:00|121451|121351|121438|121338|121452.5|121352.5|121399|121299|132
1586484900000|2020-04-10 02:15:00|121439.5|121339.5|121439.5|121339.5|121480|121380|121438|121338|132
1586485200000|2020-04-10 02:20:00|121426.5|121326.5|121452|121352|121465.5|121365.5|121413|121313|102
1586485500000|2020-04-10 02:25:00|121453|121353|121461|121361|121473.5|121373.5|121442.5|121342.5|70
1586485800000|2020-04-10 02:30:00|121459|121359|121407|121307|121460.5|121360.5|121407|121307|112
1586486100000|2020-04-10 02:35:00|121407.5|121307.5|121311.5|121211.5|121432|121332|121306.2|121206.2|188
1586486400000|2020-04-10 02:40:00|121316|121216|121294|121194|121319.5|121219.5|121253.5|121153.5|191
1586486700000|2020-04-10 02:45:00|121298.5|121198.5|121072.8|120972.8|121300|121200|121071|120971|214
1586487000000|2020-04-10 02:50:00|121072.3|120972.3|120988.5|120888.5|121126.8|121026.8|120937.1|120837.1|265
1586487300000|2020-04-10 02:55:00|120993.6|120893.6|121033.5|120933.5|121056.7|120956.7|120925.5|120825.5|250
1586487600000|2020-04-10 03:00:00|121032|120932|121012|120912|121098.5|120998.5|120998.5|120898.5|149
1586487900000|2020-04-10 03:05:00|121015|120915|121028.5|120928.5|121051.5|120951.5|120974|120874|117
1586488200000|2020-04-10 03:10:00|121027.5|120927.5|121033.5|120933.5|121054|120954|121015.5|120915.5|68
1586488500000|2020-04-10 03:15:00|121033|120933|121115.5|121015.5|121115.5|121015.5|121000|120900|99
1586488800000|2020-04-10 03:20:00|121115|121015|121105|121005|121122|121022|121074|120974|95
1586489100000|2020-04-10 03:25:00|121105.5|121005.5|121126.5|121026.5|121126.5|121026.5|121085.8|120985.8|69
1586489400000|2020-04-10 03:30:00|121127|121027|121058.5|120958.5|121128.9|121028.9|121037.8|120937.8|107
1586489700000|2020-04-10 03:35:00|121057.5|120957.5|120986|120886|121057.5|120957.5|120986|120886|116
1586490000000|2020-04-10 03:40:00|120984.1|120884.1|121048.5|120948.5|121051|120951|120980|120880|139
1586490300000|2020-04-10 03:45:00|121047.5|120947.5|121020.5|120920.5|121058.5|120958.5|121011.5|120911.5|103
1586490600000|2020-04-10 03:50:00|121020.3|120920.3|121054|120954|121073.5|120973.5|120979.5|120879.5|130
1586490900000|2020-04-10 03:55:00|121049.5|120949.5|120998.5|120898.5|121060|120960|120995|120895|78
1586491200000|2020-04-10 04:00:00|121000|120900|121043.5|120943.5|121072|120972|121000|120900|79
1586491500000|2020-04-10 04:05:00|121043|120943|121039.5|120939.5|121058|120958|121003.5|120903.5|105
1586491800000|2020-04-10 04:10:00|121036.5|120936.5|121090|120990|121095|120995|121030.7|120930.7|81
1586492100000|2020-04-10 04:15:00|121087.5|120987.5|121082|120982|121087.5|120987.5|121060|120960|26
1586492400000|2020-04-10 04:20:00|121080|120980|121083.5|120983.5|121090|120990|121067|120967|36
1586492700000|2020-04-10 04:25:00|121081.5|120981.5|121063|120963|121081.5|120981.5|121034|120934|118
1586493000000|2020-04-10 04:30:00|121060|120960|121063|120963|121066.5|120966.5|121049|120949|94
1586493300000|2020-04-10 04:35:00|121060.5|120960.5|121065.5|120965.5|121072|120972|121046|120946|98
1586493600000|2020-04-10 04:40:00|121068|120968|121012.5|120912.5|121068|120968|121001|120901|107
1586493900000|2020-04-10 04:45:00|121015.5|120915.5|121066|120966|121070.5|120970.5|120983|120883|84
1586494200000|2020-04-10 04:50:00|121062.5|120962.5|121092.5|120992.5|121092.5|120992.5|121030.5|120930.5|76
1586494500000|2020-04-10 04:55:00|121098|120998|121059|120959|121106.4|121006.4|121051.5|120951.5|130
1586494800000|2020-04-10 05:00:00|121062|120962|121073|120973|121086|120986|121054.5|120954.5|101
1586495100000|2020-04-10 05:05:00|121079.5|120979.5|121038.5|120938.5|121081|120981|121025|120925|101
1586495400000|2020-04-10 05:10:00|121035.5|120935.5|121022|120922|121042|120942|121019.5|120919.5|85
1586495700000|2020-04-10 05:15:00|121023.5|120923.5|120965|120865|121035|120935|120959.5|120859.5|91
1586496000000|2020-04-10 05:20:00|120961.5|120861.5|120804|120704|120961.5|120861.5|120765|120665|258
1586496300000|2020-04-10 05:25:00|120806.9|120706.9|120855|120755|120895|120795|120803.5|120703.5|210
1586496600000|2020-04-10 05:30:00|120860|120760|120865.1|120765.1|120865.5|120765.5|120801|120701|161
1586496900000|2020-04-10 05:35:00|120865|120765|120827|120727|120879.5|120779.5|120826|120726|98
1586497200000|2020-04-10 05:40:00|120831.5|120731.5|120900.1|120800.1|120900.1|120800.1|120824.5|120724.5|89
1586497500000|2020-04-10 05:45:00|120900|120800|120897.5|120797.5|120954|120854|120885|120785|112
1586497800000|2020-04-10 05:50:00|120890|120790|120940|120840|120945.5|120845.5|120880|120780|74
1586498100000|2020-04-10 05:55:00|120936.2|120836.2|120925|120825|120950|120850|120910|120810|57
1586498400000|2020-04-10 06:00:00|120915.5|120815.5|120865|120765|120925|120825|120865|120765|79
1586498700000|2020-04-10 06:05:00|120860|120760|120790|120690|120880|120780|120780|120680|81
1586499000000|2020-04-10 06:10:00|120785|120685|120760|120660|120785|120685|120695|120595|133
1586499300000|2020-04-10 06:15:00|120761.8|120661.8|120784|120684|120789.5|120689.5|120760|120660|73
1586499600000|2020-04-10 06:20:00|120785|120685|120694.6|120594.6|120785|120685|120680.2|120580.2|139
1586499900000|2020-04-10 06:25:00|120695.1|120595.1|120838.3|120738.3|120838.3|120738.3|120693.1|120593.1|209
1586500200000|2020-04-10 06:30:00|120836.8|120736.8|120924|120724|120943.5|120767.8|120833.3|120715|39
1586500500000|2020-04-10 06:35:00|120923.5|120723.5|120872.5|120772.5|120953|120792.5|120866.8|120717|40
1586500800000|2020-04-10 06:40:00|120893|120793|121011.5|120811.5|121025.5|120839|120893|120793|46
1586501100000|2020-04-10 06:45:00|120992.5|120792.5|121005|120805|121011.5|120814.5|120913.5|120772|14
1586501400000|2020-04-10 06:50:00|121004.5|120804.5|121005|120805|121027.5|120888.5|120960.5|120771|38
1586501700000|2020-04-10 06:55:00|120963|120863|120926|120826|120963|120863|120915.5|120815.5|14
1586502000000|2020-04-10 07:00:00|120923|120823|120956|120856|121005|120857.5|120923|120805|9
1586502300000|2020-04-10 07:05:00|120954.5|120854.5|121059|120859|121066.5|120888|120946.5|120846.5|61
1586502600000|2020-04-10 07:10:00|121060.5|120860.5|121042|120842|121060.5|120860.5|121042|120842|7
1586502900000|2020-04-10 07:15:00|121031|120831|121039|120839|121039.5|120839.5|121031|120831|4
1586503500000|2020-04-10 07:25:00|121035.5|120835.5|121028|120828|121035.5|120835.5|121028|120828|4
1586503800000|2020-04-10 07:30:00|121028|120828|121080|120858|121133|120868|121010|120808|87
1586504100000|2020-04-10 07:35:00|121045|120860|121009|120799|121045|120860|120994|120724|26
1586504400000|2020-04-10 07:40:00|121030|120808|121025|120803|121033|120818|121025|120803|6
1586505600000|2020-04-10 08:00:00|121072|120820|121072|120820|121072|120820|121072|120820|1
1586505900000|2020-04-10 08:05:00|121076|120826|121238|120864|121239|120865|121068|120826|41
1586506200000|2020-04-10 08:10:00|121238|120864|121256|120882|121318|120944|121148|120774|26
1586507400000|2020-04-10 08:30:00|121256|120882|121241|120867|121256|120882|121241|120867|2
1586507700000|2020-04-10 08:35:00|121291|120917|121195|120913|121291|120917|121195|120888|10
1586508000000|2020-04-10 08:40:00|121190|120908|121190|120818|121257|120929|121186|120812|23
1586508300000|2020-04-10 08:45:00|121218|120880|121170|120808|121296|120956|121170|120805|39
1586508600000|2020-04-10 08:50:00|121176|120812|121175|120813|121176|120813|121175|120812|2
1586508900000|2020-04-10 08:55:00|121177|120815|121175|120813|121177|120815|121175|120813|2
1586526300000|2020-04-10 13:45:00||120903||120903||120903||120903|1
1586526600000|2020-04-10 13:50:00|121210|120890|121190|120956|121280|120990|121190|120890|12
1586526900000|2020-04-10 13:55:00|121155|120875|121141|120899|121190|120900|121140|120875|16
1586531700000|2020-04-10 15:15:00|121225|121025|121225|121025|121225|121025|121225|121025|1
1586532000000|2020-04-10 15:20:00|121275|121075|121275|121075|121275|121075|121275|121075|1
1586535000000|2020-04-10 16:10:00|121225|121025|121225|121025|121225|121025|121225|121025|1
1586546400000|2020-04-10 19:20:00|121274|120947|121296|120936|121296|120949|121274|120936|35
1586546700000|2020-04-10 19:25:00|121297|120935|121305|120934|121305|120935|121297|120934|11
1586739600000|2020-04-13 01:00:00|121940|121840|122006|121906|122012|121912|121935|121835|119
1586739900000|2020-04-13 01:05:00|122008|121908|122020|121920|122077.5|121977.5|122002.1|121902.1|208
1586740200000|2020-04-13 01:10:00|122020.5|121920.5|121974.9|121874.9|122027|121927|121969|121869|85
1586740500000|2020-04-13 01:15:00|121973|121873|121851.5|121751.5|121973|121873|121840.5|121740.5|209
1586740800000|2020-04-13 01:20:00|121849|121749|121886.5|121786.5|121896|121796|121828.8|121728.8|206
1586741100000|2020-04-13 01:25:00|121888|121788|121947|121847|121965.5|121865.5|121887.4|121787.4|167
1586741400000|2020-04-13 01:30:00|121950.5|121850.5|121921|121821|121975.8|121875.8|121908|121808|143
1586741700000|2020-04-13 01:35:00|121920|121820|121871.6|121771.6|121930|121830|121858.9|121758.9|146
1586742000000|2020-04-13 01:40:00|121871.1|121771.1|121837|121737|121872.4|121772.4|121821|121721|161
1586742300000|2020-04-13 01:45:00|121836.5|121736.5|121829.5|121729.5|121850.5|121750.5|121807.1|121707.1|183
1586742600000|2020-04-13 01:50:00|121831.5|121731.5|121823.5|121723.5|121869|121769|121823|121723|90
1586742900000|2020-04-13 01:55:00|121824|121724|121851.5|121751.5|121856.2|121756.2|121810.5|121710.5|72
1586743200000|2020-04-13 02:00:00|121850|121750|121836|121736|121860.5|121760.5|121835|121735|88
1586743500000|2020-04-13 02:05:00|121834.5|121734.5|121880|121780|121880|121780|121825.5|121725.5|155
1586743800000|2020-04-13 02:10:00|121881.5|121781.5|121841.5|121741.5|121883.5|121783.5|121830.5|121730.5|164
1586744100000|2020-04-13 02:15:00|121841|121741|121791.5|121691.5|121871.5|121771.5|121784.5|121684.5|198
1586744400000|2020-04-13 02:20:00|121790.5|121690.5|121775|121675|121821|121721|121764.5|121664.5|138
1586744700000|2020-04-13 02:25:00|121776.5|121676.5|121748|121648|121783.5|121683.5|121746.5|121646.5|126
1586745000000|2020-04-13 02:30:00|121747.5|121647.5|121749.5|121649.5|121765.5|121665.5|121724.5|121624.5|116
1586745300000|2020-04-13 02:35:00|121751|121651|121718|121618|121757.5|121657.5|121696.5|121596.5|136
1586745600000|2020-04-13 02:40:00|121721|121621|121791|121691|121795.5|121695.5|121720.5|121620.5|119
1586745900000|2020-04-13 02:45:00|121787.7|121687.7|121911.5|121811.5|121941|121841|121781.5|121681.5|208
1586746200000|2020-04-13 02:50:00|121913.5|121813.5|121871|121771|121913.5|121813.5|121859.5|121759.5|172
1586746500000|2020-04-13 02:55:00|121873.5|121773.5|121810.5|121710.5|121887.5|121787.5|121803.3|121703.3|146
1586746800000|2020-04-13 03:00:00|121810.8|121710.8|121782|121682|121810.8|121710.8|121770|121670|141
1586747100000|2020-04-13 03:05:00|121782.5|121682.5|121814.5|121714.5|121831.5|121731.5|121765.5|121665.5|131
1586747400000|2020-04-13 03:10:00|121820|121720|121832.5|121732.5|121854.5|121754.5|121814.5|121714.5|74
1586747700000|2020-04-13 03:15:00|121832|121732|121868.5|121768.5|121873|121773|121829.5|121729.5|44
1586748000000|2020-04-13 03:20:00|121864|121764|121859.5|121759.5|121870|121770|121835.5|121735.5|66
1586748300000|2020-04-13 03:25:00|121857|121757|121827.5|121727.5|121866|121766|121827.5|121727.5|55
1586748600000|2020-04-13 03:30:00|121828.5|121728.5|121841|121741|121842.5|121742.5|121822.5|121722.5|68
1586748900000|2020-04-13 03:35:00|121844.5|121744.5|121832.5|121732.5|121851|121751|121832.5|121732.5|49
1586749200000|2020-04-13 03:40:00|121834.5|121734.5|121860|121760|121894|121794|121832.5|121732.5|101
1586749500000|2020-04-13 03:45:00|121858.5|121758.5|121834|121734|121858.5|121758.5|121819|121719|84
1586749800000|2020-04-13 03:50:00|121838|121738|121849|121749|121888.5|121788.5|121833|121733|98
1586750100000|2020-04-13 03:55:00|121852|121752|121819|121719|121867|121767|121812|121712|78
1586750400000|2020-04-13 04:00:00|121819.5|121719.5|121868.5|121768.5|121885.5|121785.5|121819|121719|98
1586750700000|2020-04-13 04:05:00|121865|121765|121850|121750|121865|121765|121829.5|121729.5|93
1586751000000|2020-04-13 04:10:00|121838.5|121738.5|121858|121758|121862|121762|121822|121722|121
1586751300000|2020-04-13 04:15:00|121860|121760|121908|121808|121908|121808|121850|121750|86
1586751600000|2020-04-13 04:20:00|121906.5|121806.5|121900|121800|121906.5|121806.5|121883|121783|40
1586751900000|2020-04-13 04:25:00|121901.5|121801.5|121895|121795|121906.5|121806.5|121875|121775|81
1586752200000|2020-04-13 04:30:00|121900|121800|121900|121800|121908.8|121808.8|121890|121790|56
1586752500000|2020-04-13 04:35:00|121901|121801|121890|121790|121905.8|121805.8|121889|121789|65
1586752800000|2020-04-13 04:40:00|121899.6|121799.6|121898|121798|121904.5|121804.5|121869|121769|100
1586753100000|2020-04-13 04:45:00|121899|121799|121966.5|121866.5|121966.5|121866.5|121897|121797|112
1586753400000|2020-04-13 04:50:00|121966|121866|121946.1|121846.1|121992.5|121892.5|121945.3|121845.3|91
1586753700000|2020-04-13 04:55:00|121948|121848|121934.5|121834.5|121955|121855|121910|121810|123
1586754000000|2020-04-13 05:00:00|121935|121835|121900|121800|121940|121840|121900|121800|96
1586754300000|2020-04-13 05:05:00|121880|121780|121860|121760|121896|121796|121836.3|121736.3|200
1586754600000|2020-04-13 05:10:00|121865|121765|121845|121745|121878.5|121778.5|121839|121739|114
1586754900000|2020-04-13 05:15:00|121825|121725|121854|121754|121862|121762|121815|121715|110
1586755200000|2020-04-13 05:20:00|121853|121753|121894.5|121794.5|121904|121804|121849|121749|117
1586755500000|2020-04-13 05:25:00|121895|121795|121837|121737|121910|121810|121825.5|121725.5|115
1586755800000|2020-04-13 05:30:00|121851.5|121751.5|121864|121764|121902.5|121802.5|121849|121749|136
1586756100000|2020-04-13 05:35:00|121862.5|121762.5|121926.5|121826.5|121964.5|121864.5|121846.5|121746.5|122
1586756400000|2020-04-13 05:40:00|121928|121828|121877.5|121777.5|121948.5|121848.5|121866|121766|118
1586756700000|2020-04-13 05:45:00|121877|121777|121805|121705|121877.5|121777.5|121805|121705|161
1586757000000|2020-04-13 05:50:00|121803.1|121703.1|121830.5|121730.5|121830.5|121730.5|121758.5|121658.5|168
1586757300000|2020-04-13 05:55:00|121831|121731|121781|121681|121831|121731|121762.5|121662.5|176
1586757600000|2020-04-13 06:00:00|121781.5|121681.5|121701|121601|121836.5|121736.5|121699|121599|189
1586757900000|2020-04-13 06:05:00|121703.5|121603.5|121701.5|121601.5|121733|121633|121646.5|121546.5|271
1586758200000|2020-04-13 06:10:00|121702.5|121602.5|121749.5|121649.5|121774|121674|121702.5|121602.5|181
1586758500000|2020-04-13 06:15:00|121748|121648|121721.5|121621.5|121748|121648|121718|121618|117
1586758800000|2020-04-13 06:20:00|121723|121623|121694.4|121594.4|121735|121635|121687.6|121587.6|75
1586759100000|2020-04-13 06:25:00|121693.9|121593.9|121706.8|121606.8|121753.5|121653.5|121692|121592|170
1586759400000|2020-04-13 06:30:00|121708.3|121608.3|121743|121543|121748|121641|121666.5|121524.5|99
1586759700000|2020-04-13 06:35:00|121740.5|121540.5|121639|121539|121745|121578.5|121634.5|121448|95
1586760000000|2020-04-13 06:40:00|121698|121498|121704.5|121504.5|121726.8|121539|121639|121491.5|48
1586760300000|2020-04-13 06:45:00|121706|121506|121600|121500|121712.3|121551|121565.5|121465.5|92
1586760600000|2020-04-13 06:50:00|121589|121489|121657.5|121457.5|121657.5|121507|121583|121448.5|32
1586760900000|2020-04-13 06:55:00|121660|121460|121655|121455|121709.5|121509.5|121655|121455|27
1586761200000|2020-04-13 07:00:00|121655.5|121455.5|121676.5|121576.5|121679.6|121579.6|121624.5|121455.5|36
1586761500000|2020-04-13 07:05:00|121675|121575|121668.5|121568.5|121677.5|121577.5|121668.5|121568.5|11
1586761800000|2020-04-13 07:10:00|121663|121563|121686|121486|121702|121563|121651.5|121483.5|25
1586762100000|2020-04-13 07:15:00|121674|121474|121568|121468|121674|121508|121568|121468|18
1586762400000|2020-04-13 07:20:00|121563|121463|121550|121350|121570|121470|121545|121345|29
1586762700000|2020-04-13 07:25:00|121551|121351|121508|121308|121551|121351|121502|121302|91
1586763000000|2020-04-13 07:30:00|121481.4|121281.4|121457.8|121257.8|121495|121295|121430|121230|26
1586763300000|2020-04-13 07:35:00|121457.5|121257.5|121500|121300|121500|121300|121435|121235|33
1586763600000|2020-04-13 07:40:00|121510|121310|121585|121385|121611.4|121411.4|121470|121270|33
1586763900000|2020-04-13 07:45:00|121580|121380|121610|121410|121628|121428|121580|121380|25
1586764200000|2020-04-13 07:50:00|121625|121425|121678|121478|121678|121478|121620|121420|7
1586764500000|2020-04-13 07:55:00|121675|121475|121635|121435|121675|121475|121635|121435|6
1586764800000|2020-04-13 08:00:00|121620|121420|121655|121455|121655|121455|121605|121405|7
1586765100000|2020-04-13 08:05:00|121630|121430|121650|121450|121650|121450|121630|121430|2
1586766000000|2020-04-13 08:20:00|121675|121475|121662.5|121462.5|121675|121475|121662.5|121462.5|2
1586766300000|2020-04-13 08:25:00|121675|121475|121665|121465|121675|121475|121650|121450|8
1586766600000|2020-04-13 08:30:00|121642.5|121442.5|121709|121509|121709|121575|121642.5|121442.5|7
1586766900000|2020-04-13 08:35:00|121805|121605|121738.4|121538.4|121805|121605|121738.4|121538.4|9
1586768400000|2020-04-13 09:00:00|121660|121460|121660|121460|121660|121460|121660|121460|1
1586769600000|2020-04-13 09:20:00|121685|121485|121685|121485|121685|121485|121685|121485|1
1586770500000|2020-04-13 09:35:00|121650|121450|121665|121465|121665|121465|121650|121450|3
1586770800000|2020-04-13 09:40:00|121695|121495|121695|121495|121695|121495|121695|121495|1
1586771100000|2020-04-13 09:45:00|121685|121485|121685|121485|121685|121485|121685|121485|1
1586772600000|2020-04-13 10:10:00|121646|121446|121644.5|121444.5|121646|121446|121644.5|121444.5|4
1586772900000|2020-04-13 10:15:00|121672|121472|121711|121509|121757|121525|121672|121472|37
1586773200000|2020-04-13 10:20:00|121710|121510|121675|121475|121730|121510|121675|121470|14
1586773500000|2020-04-13 10:25:00|121655|121455|121755|121555|121755|121555|121645|121445|31
1586779200000|2020-04-13 12:00:00|121625|121425|121615|121415|121630|121430|121615|121415|6
1586779500000|2020-04-13 12:05:00|121665|121465|121665|121465|121665|121465|121665|121465|1
1586780100000|2020-04-13 12:15:00|121560|121319|121555|121315|121615|121415|121555|121315|11
1586780400000|2020-04-13 12:20:00|121580|121314|121580|121380|121580|121380|121565|121295|29
1586780700000|2020-04-13 12:25:00|121575|121375|121575|121375|121575|121375|121575|121375|1
1586781000000|2020-04-13 12:30:00|121545|121345|121555|121355|121555|121355|121520|121320|3
1586781300000|2020-04-13 12:35:00|121585|121385|121585|121385|121585|121385|121585|121385|1
1586782500000|2020-04-13 12:55:00|121595|121395|121595|121395|121595|121395|121595|121395|1
1586784600000|2020-04-13 13:30:00|121585|121385|121585|121385|121585|121385|121585|121385|1
1586786100000|2020-04-13 13:55:00|121760|121560|121760|121560|121760|121560|121760|121560|1
1586786400000|2020-04-13 14:00:00|121765|121565|121765|121565|121765|121565|121765|121565|1
1586786700000|2020-04-13 14:05:00|121760|121560|121760|121560|121760|121560|121760|121560|1
1586787600000|2020-04-13 14:20:00|121790|121590|121790|121590|121790|121590|121790|121590|1
1586787900000|2020-04-13 14:25:00|121775|121575|121780|121580|121780|121580|121775|121575|2
1586788200000|2020-04-13 14:30:00|121785|121585|121785|121585|121785|121585|121785|121585|1
1586789100000|2020-04-13 14:45:00|121780|121580|121810|121610|121810|121610|121780|121580|4
1586789400000|2020-04-13 14:50:00|121820|121620|121815|121615|121820|121620|121810|121610|3
1586789700000|2020-04-13 14:55:00|121820|121620|121810|121610|121835|121635|121810|121610|5
1586790000000|2020-04-13 15:00:00|121795|121595|121830|121630|121840|121640|121790|121590|8
1586790300000|2020-04-13 15:05:00|121835|121635|121830|121630|121835|121635|121830|121630|2
1586790900000|2020-04-13 15:15:00|121810|121610|121815|121615|121815|121615|121810|121610|2
1586791200000|2020-04-13 15:20:00|121810|121610|121820|121620|121820|121620|121810|121610|3
1586791500000|2020-04-13 15:25:00|121830|121630|121765|121565|121830|121630|121765|121565|5
1586791800000|2020-04-13 15:30:00|121775|121575|121800|121600|121805|121605|121775|121575|7
1586792400000|2020-04-13 15:40:00|121795|121595|121795|121595|121795|121595|121795|121595|1
1586793300000|2020-04-13 15:55:00|121765|121565|121765|121565|121785|121585|121760|121560|8
1586793600000|2020-04-13 16:00:00|121770|121570|121760|121560|121770|121570|121760|121560|2
1586794800000|2020-04-13 16:20:00|121675|121475|121715|121515|121715|121515|121670|121470|16
1586795400000|2020-04-13 16:30:00|121725|121525|121740|121540|121760|121560|121725|121525|3
1586796000000|2020-04-13 16:40:00|121750|121550|121755|121555|121755|121555|121750|121550|2
1586796300000|2020-04-13 16:45:00|121745|121545|121745|121545|121745|121545|121745|121545|1
1586796600000|2020-04-13 16:50:00|121755|121555|121740|121540|121755|121555|121740|121540|2
1586796900000|2020-04-13 16:55:00|121745|121545|121745|121545|121760|121560|121730|121530|10
1586797200000|2020-04-13 17:00:00|121740|121540|121740|121540|121740|121540|121740|121540|1
1586797500000|2020-04-13 17:05:00|121740.5|121540.5|121740|121540|121740.5|121540.5|121740|121540|2
1586797800000|2020-04-13 17:10:00|121742|121542|121775|121575|121775|121575|121742|121542|3
1586798100000|2020-04-13 17:15:00|121784|121584|121784|121584|121784|121584|121784|121584|1
1586798400000|2020-04-13 17:20:00|121805|121605|121810|121610|121810|121610|121805|121605|3
1586799300000|2020-04-13 17:35:00|121805|121605|121800|121600|121805|121605|121795|121595|5
1586799600000|2020-04-13 17:40:00|121795|121595|121795|121595|121795|121595|121795|121595|1
1586800200000|2020-04-13 17:50:00|121765|121565|121765|121565|121765|121565|121760|121560|3
1586800500000|2020-04-13 17:55:00|121730|121530|121730|121530|121730|121530|121730|121530|1
1586801400000|2020-04-13 18:10:00|121765|121565|121765|121565|121765|121565|121765|121565|1
1586803200000|2020-04-13 18:40:00|121755|121555|121750|121550|121755|121555|121750|121550|5
1586803800000|2020-04-13 18:50:00|121700|121500|121700|121500|121700|121500|121700|121500|1
1586804100000|2020-04-13 18:55:00|121703|121503|121618.5|121418.5|121705|121505|121618.5|121418.5|9
1586804400000|2020-04-13 19:00:00|121595|121395|121610|121410|121615|121415|121595|121395|9
1586805900000|2020-04-13 19:25:00|121605|121405|121605|121405|121605|121405|121605|121405|1
1586807100000|2020-04-13 19:45:00|121510|121310|121520|121290|121520|121310|121465|121265|8
1586807400000|2020-04-13 19:50:00|121597|121288|121638|121270|121638|121288|121597|121270|56
1586807700000|2020-04-13 19:55:00|121639|121272|121495|121295|121646|121295|121485|121232|13
1586826000000|2020-04-14 01:00:00|121759|121559|121790|121590|121792|121626|121678.5|121478.5|83
1586826300000|2020-04-14 01:05:00|121788.5|121588.5|121731.5|121531.5|121792.5|121592.5|121719.5|121519.5|62
1586826600000|2020-04-14 01:10:00|121731|121531|121740|121540|121751.4|121648|121660|121475|124
1586826900000|2020-04-14 01:15:00|121737|121537|121782.5|121582.5|121792|121592|121737|121537|85
1586827200000|2020-04-14 01:20:00|121781.5|121581.5|121685.5|121585.5|121783.5|121592|121644|121483.5|96
1586827500000|2020-04-14 01:25:00|121686.5|121586.5|121707|121607|121736|121636|121686.5|121586.5|127
1586827800000|2020-04-14 01:30:00|121708.5|121608.5|121609.7|121509.7|121724|121624|121585.5|121485.5|236
1586828100000|2020-04-14 01:35:00|121608|121508|121663.5|121563.5|121674|121574|121593.5|121493.5|171
1586828400000|2020-04-14 01:40:00|121663|121563|121615.5|121515.5|121679|121579|121615.5|121515.5|105
1586828700000|2020-04-14 01:45:00|121606|121506|121581.5|121481.5|121619.7|121519.7|121566.5|121466.5|198
1586829000000|2020-04-14 01:50:00|121586|121486|121623.5|121523.5|121677.9|121577.9|121573.5|121473.5|190
1586829300000|2020-04-14 01:55:00|121620|121520|121609|121509|121630|121530|121555|121455|180
1586829600000|2020-04-14 02:00:00|121610|121510|121599|121499|121615|121515|121553.8|121453.8|227
1586829900000|2020-04-14 02:05:00|121600|121500|121635|121535|121645|121545|121600|121500|154
1586830200000|2020-04-14 02:10:00|121643.5|121543.5|121575|121475|121659|121559|121575|121475|91
1586830500000|2020-04-14 02:15:00|121572|121472|121611.5|121511.5|121620.5|121520.5|121572|121472|77
1586830800000|2020-04-14 02:20:00|121608.5|121508.5|121639|121539|121639|121539|121603.5|121503.5|123
1586831100000|2020-04-14 02:25:00|121634.5|121534.5|121580|121480|121643.4|121543.4|121564|121464|146
1586831400000|2020-04-14 02:30:00|121580.1|121480.1|121556.2|121456.2|121590|121490|121535|121435|89
1586831700000|2020-04-14 02:35:00|121555.2|121455.2|121495|121395|121573|121473|121495|121395|111
1586832000000|2020-04-14 02:40:00|121500|121400|121506|121406|121515|121415|121435.5|121335.5|165
1586832300000|2020-04-14 02:45:00|121505|121405|121507.5|121407.5|121517.4|121417.4|121479.5|121379.5|104
1586832600000|2020-04-14 02:50:00|121500|121400|121495|121395|121520.5|121420.5|121485.5|121385.5|73
1586832900000|2020-04-14 02:55:00|121479.5|121379.5|121311|121211|121491|121391|121311|121211|200
1586833200000|2020-04-14 03:00:00|121309.5|121209.5|121398|121298|121420|121320|121299|121199|168
1586833500000|2020-04-14 03:05:00|121396.5|121296.5|121454|121354|121469|121369|121391.5|121291.5|82
1586833800000|2020-04-14 03:10:00|121452|121352|121498|121398|121498|121398|121448.5|121348.5|68
1586834100000|2020-04-14 03:15:00|121500|121400|121490|121390|121500|121400|121454.2|121354.2|48
1586834400000|2020-04-14 03:20:00|121485|121385|121530.5|121430.5|121538.8|121438.8|121470|121370|64
1586834700000|2020-04-14 03:25:00|121535|121435|121480|121380|121555|121455|121480|121380|62
1586835000000|2020-04-14 03:30:00|121475|121375|121495|121395|121515.1|121415.1|121460|121360|82
1586835300000|2020-04-14 03:35:00|121500|121400|121530|121430|121544.5|121444.5|121495|121395|44
1586835600000|2020-04-14 03:40:00|121525|121425|121520|121420|121530|121430|121495|121395|37
1586835900000|2020-04-14 03:45:00|121515|121415|121505|121405|121515|121415|121495|121395|39
1586836200000|2020-04-14 03:50:00|121506|121406|121500|121400|121517.5|121417.5|121490|121390|36
1586836500000|2020-04-14 03:55:00|121495|121395|121460|121360|121498.8|121398.8|121460|121360|45
1586836800000|2020-04-14 04:00:00|121457.5|121357.5|121470|121370|121478.8|121378.8|121450|121350|31
1586837100000|2020-04-14 04:05:00|121475|121375|121475|121375|121490|121390|121470|121370|13
1586837400000|2020-04-14 04:10:00|121470|121370|121455|121355|121475|121375|121426.4|121326.4|46
1586837700000|2020-04-14 04:15:00|121450|121350|121440|121340|121450.1|121350.1|121410|121310|42
1586838000000|2020-04-14 04:20:00|121445|121345|121455|121355|121455|121355|121410|121310|38
1586838300000|2020-04-14 04:25:00|121460|121360|121455|121355|121467.5|121367.5|121455|121355|7
1586838600000|2020-04-14 04:30:00|121440.4|121340.4|121470|121370|121475|121375|121440.4|121340.4|8
1586838900000|2020-04-14 04:35:00|121469.5|121369.5|121470|121370|121470|121370|121455|121355|6
1586839200000|2020-04-14 04:40:00|121465|121365|121520|121420|121520|121420|121465|121365|18
1586839500000|2020-04-14 04:45:00|121535|121435|121495|121395|121535|121435|121485|121385|50
1586839800000|2020-04-14 04:50:00|121505|121405|121485|121385|121505|121405|121470.4|121370.4|18
1586840100000|2020-04-14 04:55:00|121475|121375|121475|121375|121510|121410|121470|121370|26
1586840400000|2020-04-14 05:00:00|121485|121385|121600|121500|121603.1|121503.1|121485|121385|134
1586840700000|2020-04-14 05:05:00|121613|121513|121618.8|121518.8|121650.2|121550.2|121585|121485|150
1586841000000|2020-04-14 05:10:00|121617.4|121517.4|121560|121460|121617.4|121517.4|121530|121430|43
1586841300000|2020-04-14 05:15:00|121552.5|121452.5|121538.5|121438.5|121553.4|121453.4|121519.5|121419.5|50
1586841600000|2020-04-14 05:20:00|121537.5|121437.5|121562.5|121462.5|121566.5|121466.5|121533.5|121433.5|67
1586841900000|2020-04-14 05:25:00|121559.5|121459.5|121548.3|121448.3|121562.5|121462.5|121512|121412|123
1586842200000|2020-04-14 05:30:00|121549.4|121449.4|121520|121420|121555|121455|121496.4|121396.4|82
1586842500000|2020-04-14 05:35:00|121541.5|121441.5|121540|121440|121547.4|121447.4|121524.5|121424.5|70
1586842800000|2020-04-14 05:40:00|121544|121444|121525|121425|121544.5|121444.5|121471|121371|65
1586843100000|2020-04-14 05:45:00|121520|121420|121520|121420|121555|121455|121515|121415|48
1586843400000|2020-04-14 05:50:00|121530|121430|121570|121470|121570|121470|121520|121420|93
1586843700000|2020-04-14 05:55:00|121580|121480|121640|121540|121649.5|121549.5|121575|121475|120
1586844000000|2020-04-14 06:00:00|121638.5|121538.5|121646|121546|121646|121546|121605|121505|99
1586844300000|2020-04-14 06:05:00|121640|121540|121697.5|121597.5|121697.5|121597.5|121590|121490|124
1586844600000|2020-04-14 06:10:00|121705|121605|121640|121540|121705|121605|121615|121515|95
1586844900000|2020-04-14 06:15:00|121635|121535|121637|121537|121675|121575|121615|121515|109
1586845200000|2020-04-14 06:20:00|121637.5|121537.5|121669.5|121569.5|121678.5|121578.5|121635|121535|106
1586845500000|2020-04-14 06:25:00|121670|121570|121646.8|121546.8|121691.5|121591.5|121620.8|121520.8|158
1586845800000|2020-04-14 06:30:00|121648.8|121548.8|121614.5|121514.5|121667.1|121567.1|121609|121509|122
1586846100000|2020-04-14 06:35:00|121615|121515|121610|121510|121652.5|121552.5|121595|121495|42
1586846400000|2020-04-14 06:40:00|121610.5|121510.5|121634|121534|121637.8|121537.8|121610.5|121510.5|29
1586846700000|2020-04-14 06:45:00|121633.5|121533.5|121587|121487|121633.5|121533.5|121584|121484|19
1586847000000|2020-04-14 06:50:00|121589.5|121489.5|121604.5|121504.5|121607|121507|121589.3|121489.3|52
1586847300000|2020-04-14 06:55:00|121607|121507|121559.5|121459.5|121632.5|121532.5|121559|121459|39
1586847600000|2020-04-14 07:00:00|121560|121460|121538.5|121438.5|121570.3|121470.3|121538.5|121438.5|104
1586847900000|2020-04-14 07:05:00|121540|121440|121506.5|121406.5|121549|121449|121480.5|121380.5|107
1586848200000|2020-04-14 07:10:00|121501.5|121401.5|121529.5|121429.5|121530.5|121430.5|121494|121394|48
1586848500000|2020-04-14 07:15:00|121530.5|121430.5|121533.5|121433.5|121614.5|121457.5|121530.5|121414.5|66
1586848800000|2020-04-14 07:20:00|121533|121433|121528.5|121428.5|121543.5|121443.5|121521|121421|31
1586849100000|2020-04-14 07:25:00|121527.5|121427.5|121541.5|121341.5|121552|121427.5|121473.5|121322.5|65
1586849400000|2020-04-14 07:30:00|121529|121329|121538|121338|121544|121344|121514|121314|32
1586849700000|2020-04-14 07:35:00|121539|121339|121526|121326|121546|121346|121463|121263|53
1586850000000|2020-04-14 07:40:00|121527|121327|121534|121334|121560|121360|121527|121327|52
1586850300000|2020-04-14 07:45:00|121528.5|121328.5|121462.5|121262.5|121528.5|121328.5|121437|121237|69
1586850600000|2020-04-14 07:50:00|121461.5|121261.5|121433.5|121233.5|121486.5|121286.5|121408|121208|56
1586850900000|2020-04-14 07:55:00|121434|121234|121394|121194|121434|121234|121350|121150|18
1586851200000|2020-04-14 08:00:00|121438|121238|121380|121180|121509|121309|121350|121150|86
1586851500000|2020-04-14 08:05:00|121380|121180|121358|121158|121392|121186|121330|121126|73
1586851800000|2020-04-14 08:10:00|121357|121157|121382|121182|121418|121218|121356|121156|68
1586852100000|2020-04-14 08:15:00|121390|121190|121440|121240|121446.1|121246.1|121381.6|121181.6|32
1586852400000|2020-04-14 08:20:00|121445|121245|121440|121240|121491|121291|121430|121230|17
1586852700000|2020-04-14 08:25:00|121450|121250|121515|121315|121589.4|121395|121420|121250|26
1586853000000|2020-04-14 08:30:00|121520|121320|121503|121303|121563.5|121419.9|121471.9|121303|45
1586853300000|2020-04-14 08:35:00|121511.9|121311.9|121491.9|121291.9|121519.4|121319.4|121491.9|121291.9|25
1586853600000|2020-04-14 08:40:00|121476.9|121276.9|121506.9|121306.9|121506.9|121351.9|121386.9|121251.9|48
1586853900000|2020-04-14 08:45:00|121441.9|121341.9|121441.9|121341.9|121506.9|121346.9|121436.9|121306.9|5
1586854200000|2020-04-14 08:50:00|121491.9|121291.9|121596.9|121396.9|121616.9|121416.9|121486.9|121291.9|77
1586854500000|2020-04-14 08:55:00|121626.9|121426.9|121521.9|121421.9|121627|121446.9|121506.9|121366.9|45
1586854800000|2020-04-14 09:00:00|121571.9|121371.9|121586.9|121386.9|121587|121441.9|121516.9|121366.9|37
1586855100000|2020-04-14 09:05:00|121576.9|121376.9|121606.9|121406.9|121611.9|121486.9|121526.9|121376.9|16
1586855400000|2020-04-14 09:10:00|121596.9|121396.9|121541.9|121441.9|121596.9|121466.9|121534.4|121396.9|13
1586855700000|2020-04-14 09:15:00|121531.9|121431.9|121530|121330|121550|121439.4|121485|121330|21
1586856000000|2020-04-14 09:20:00|121540|121340|121510|121310|121540|121340|121510|121310|3
1586856300000|2020-04-14 09:25:00|121510.1|121310.1|121510|121310|121510.1|121310.1|121510|121310|16
1586856600000|2020-04-14 09:30:00|121500|121300|121565|121365|121565|121365|121487.5|121287.5|10
1586856900000|2020-04-14 09:35:00|121555|121355|121495|121295|121565|121365|121465|121295|7
1586857200000|2020-04-14 09:40:00|121512.5|121312.5|121512.5|121312.5|121515|121315|121512.5|121312.5|3
1586857500000|2020-04-14 09:45:00|121515|121315|121500|121300|121515|121315|121500|121300|2
1586858100000|2020-04-14 09:55:00|121515|121315|121540|121340|121555|121355|121515|121315|5
1586858400000|2020-04-14 10:00:00|121535|121335|121515|121315|121535|121335|121475|121275|4
1586858700000|2020-04-14 10:05:00|121495|121295|121525|121325|121525|121325|121475|121275|11
1586859000000|2020-04-14 10:10:00|121540|121340|121505|121305|121540|121340|121480|121280|4
1586859300000|2020-04-14 10:15:00|121480|121280|121515|121315|121520|121320|121480|121280|4
1586859600000|2020-04-14 10:20:00|121548|121348|121526|121326|121576|121433|121487.5|121311|26
1586859900000|2020-04-14 10:25:00|121445|121345|121527.5|121327.5|121553|121353|121445|121325.5|18
1586860200000|2020-04-14 10:30:00|121528|121328|121536.5|121336.5|121547|121376|121467|121297|25
1586860500000|2020-04-14 10:35:00|121537|121337|121515|121315|121537|121337|121515|121315|8
1586860800000|2020-04-14 10:40:00|121518.5|121318.5|121507.5|121307.5|121518.5|121318.5|121505.5|121305.5|11
1586861100000|2020-04-14 10:45:00|121508.5|121308.5|121522|121322|121524.5|121324.5|121508.5|121308.5|10
1586861400000|2020-04-14 10:50:00|121521.5|121321.5|121520|121320|121521.5|121321.5|121520|121320|4
1586861700000|2020-04-14 10:55:00|121525|121325|121520|121320|121525|121325|121520|121320|2
1586862000000|2020-04-14 11:00:00|121505|121305|121510|121310|121510|121310|121505|121305|16
1586862300000|2020-04-14 11:05:00|121474|121274|121490|121280|121491|121291|121470|121270|17
1586862600000|2020-04-14 11:10:00|121492|121279|121460|121260|121494|121279|121460|121243|19
1586862900000|2020-04-14 11:15:00|121465|121265|121509|121309|121509|121309|121465|121265|2
1586863200000|2020-04-14 11:20:00|121520|121320|121510|121310|121530|121330|121510|121310|4
1586863500000|2020-04-14 11:25:00|121523.3|121323.3|121510|121310|121534|121334|121510|121310|6
1586864700000|2020-04-14 11:45:00|121518|121318|121500|121300|121518|121318|121500|121300|2
1586865000000|2020-04-14 11:50:00|121480|121280|121494.5|121294.5|121515|121315|121480|121280|21
1586865300000|2020-04-14 11:55:00|121494|121294|121491.5|121291.5|121495|121295|121491.5|121291.5|10
1586865600000|2020-04-14 12:00:00|121495|121295|121521.5|121321.5|121521.5|121321.5|121495|121295|17
1586865900000|2020-04-14 12:05:00|121548|121348|121560|121360|121565|121365|121480|121280|28
1586866200000|2020-04-14 12:10:00|121560.5|121360.5|121470.4|121270.4|121562.5|121362.5|121470.4|121270.4|10
1586866500000|2020-04-14 12:15:00|121560|121360|121465|121265|121575|121375|121465|121265|11
1586866800000|2020-04-14 12:20:00|121470.5|121270.5|121481.5|121281.5|121481.5|121281.5|121465|121265|17
1586867100000|2020-04-14 12:25:00|121482|121282|121555|121355|121577.5|121377.5|121482|121282|22
1586867400000|2020-04-14 12:30:00|121546.8|121346.8|121485|121285|121555.1|121355.1|121485|121285|16
1586867700000|2020-04-14 12:35:00|121475.5|121275.5|121518.5|121318.5|121519|121375.5|121437.5|121275.5|6
1586868000000|2020-04-14 12:40:00|121518|121318|121515|121315|121518|121318|121515|121315|6
1586868600000|2020-04-14 12:50:00|121519|121319|121500|121300|121519|121319|121493|121293|19
1586868900000|2020-04-14 12:55:00|121495|121295|121495|121295|121495|121295|121495|121295|1
1586869500000|2020-04-14 13:05:00|121520.1|121320.1|121615.5|121415.5|121636.3|121436.3|121512|121320.1|42
1586869800000|2020-04-14 13:10:00|121605|121405|121590.1|121390.1|121605|121405|121590.1|121390.1|2
1586870100000|2020-04-14 13:15:00|121565|121365|121550.1|121350.1|121570|121370|121550.1|121350.1|4
1586871000000|2020-04-14 13:30:00|121485|121385|121500|121300|121515.1|121385|121485|121300|3
1586871300000|2020-04-14 13:35:00|121495|121295|121485|121285|121495|121295|121485|121285|4
1586871600000|2020-04-14 13:40:00|121465.1|121265.1|121465.1|121265.1|121465.1|121265.1|121465.1|121265.1|1
1586871900000|2020-04-14 13:45:00|121470.1|121270.1|121395|121295|121470.1|121295|121387.5|121247.5|8
1586872200000|2020-04-14 13:50:00|121480.1|121280.1|121390|121290|121485|121315.1|121390|121265.1|8
1586872500000|2020-04-14 13:55:00|121470.1|121270.1|121395.1|121195.1|121470.1|121270.1|121395.1|121195.1|4
1586872800000|2020-04-14 14:00:00|121390.1|121190.1|121287.5|121187.5|121390.1|121232.5|121280.1|121125.1|22
1586873100000|2020-04-14 14:05:00|121295|121195|121290|121190|121310.1|121210.1|121285|121185|10
1586873400000|2020-04-14 14:10:00|121305.1|121205.1|121380.1|121180.1|121385.1|121210.1|121305.1|121160.1|8
1586873700000|2020-04-14 14:15:00|121375.1|121175.1|121335.1|121135.1|121375.1|121200|121296.5|121125.1|9
1586874000000|2020-04-14 14:20:00|121340.1|121140.1|121345|121145|121363.1|121165|121255|121128.8|20
1586874300000|2020-04-14 14:25:00|121266.5|121166.5|121350.1|121150.1|121350.1|121170.1|121266.5|121149.3|5
1586874600000|2020-04-14 14:30:00|121370|121170|121270|121170|121370|121170|121270|121120|3
1586874900000|2020-04-14 14:35:00|121255|121155|121272.5|121172.5|121339.3|121175|121255|121130.3|18
1586875200000|2020-04-14 14:40:00|121266.5|121166.5|121265|121165|121270|121170|121257.5|121157.5|5
1586875500000|2020-04-14 14:45:00|121260|121160|121290.1|121090.1|121295.1|121160|121260|121070.1|8
1586875800000|2020-04-14 14:50:00|121295.1|121095.1|121226.8|121126.8|121300.1|121142.8|121215|121090.1|9
1586876100000|2020-04-14 14:55:00|121231.9|121131.9|121276.8|121176.8|121276.8|121176.8|121231.9|121131.9|17
1586876400000|2020-04-14 15:00:00|121271.8|121171.8|121276.8|121176.8|121276.8|121176.8|121271.8|121171.8|4
1586876700000|2020-04-14 15:05:00|121347.8|121147.8|121376.1|121176.1|121378.6|121178.6|121347.8|121147.8|29
1586877000000|2020-04-14 15:10:00|121371.1|121171.1|121351.8|121251.8|121386.9|121251.8|121346.8|121161.9|9
1586877300000|2020-04-14 15:15:00|121381.1|121281.1|121446.8|121246.8|121446.8|121281.9|121341.8|121211.9|16
1586877600000|2020-04-14 15:20:00|121456.9|121256.9|121446.8|121246.8|121456.9|121266.8|121366.8|121241.9|4
1586877900000|2020-04-14 15:25:00|121371.9|121171.9|121446.8|121246.8|121456.8|121256.8|121371.9|121171.9|11
1586878200000|2020-04-14 15:30:00|121442.3|121242.3|121361.9|121261.9|121446.8|121271.9|121331.9|121203.5|13
1586878500000|2020-04-14 15:35:00|121371.9|121271.9|121371.9|121271.9|121446.8|121271.9|121371.9|121221.8|5
1586878800000|2020-04-14 15:40:00|121381.9|121281.9|121461.9|121261.9|121461.9|121315.5|121381.8|121246.9|16
1586879700000|2020-04-14 15:55:00|121391.8|121291.8|121371.9|121271.9|121446.8|121291.9|121320.3|121170.3|14
1586880000000|2020-04-14 16:00:00|121361.9|121261.9|121326.9|121226.9|121411.9|121261.9|121326.9|121181.8|7
1586880300000|2020-04-14 16:05:00|121346.9|121246.9|121351.8|121251.8|121364.4|121264.4|121346.8|121246.8|5
1586880900000|2020-04-14 16:15:00|121346.8|121246.8|121326.9|121226.9|121375|121246.8|121326.9|121175|6
1586881200000|2020-04-14 16:20:00|121316.9|121216.9|121326.8|121126.8|121336.9|121216.9|121316.9|121126.8|5
1586881500000|2020-04-14 16:25:00|121331.9|121131.9|121331.9|121131.9|121331.9|121131.9|121331.9|121131.9|1
1586881800000|2020-04-14 16:30:00|121332.1|121132.1|121337|121137|121337.1|121137.1|121332.1|121132.1|3
1586882700000|2020-04-14 16:45:00|121342|121142|121316.8|121216.8|121364.4|121216.8|121316.8|121142|6
1586883000000|2020-04-14 16:50:00|121347|121147|121352|121152|121377|121177|121347|121147|10
1586883600000|2020-04-14 17:00:00|121358.3|121158.3|121358.3|121158.3|121358.3|121158.3|121358.3|121158.3|1
1586884500000|2020-04-14 17:15:00|121358.2|121158.2|121338.3|121138.3|121358.2|121213.2|121313.2|121133.2|7
1586884800000|2020-04-14 17:20:00|121333.3|121133.3|121328.3|121128.3|121333.3|121133.3|121328.3|121128.3|2
1586886300000|2020-04-14 17:45:00|121323.3|121123.3|121338.3|121138.3|121338.3|121138.3|121323.3|121123.3|2
1586886600000|2020-04-14 17:50:00|121323.3|121123.3|121225.1|121125.1|121338.3|121143.2|121221|121111.3|6
1586886900000|2020-04-14 17:55:00|121225|121125|121314.9|121114.9|121314.9|121125|121225|121109.9|3
1586887200000|2020-04-14 18:00:00|121311.4|121111.4|121295.1|121095.1|121311.4|121111.4|121280.1|121080.1|7
1586887800000|2020-04-14 18:10:00|121300.1|121100.1|121305.1|121105.1|121305.1|121105.1|121300.1|121100.1|2
1586888100000|2020-04-14 18:15:00|121315|121115|121340.1|121140.1|121340.1|121164.9|121264.9|121108|9
1586888400000|2020-04-14 18:20:00|121335.1|121135.1|121314.9|121114.9|121335.1|121135.1|121314.9|121114.9|4
1586889600000|2020-04-14 18:40:00|121330|121130|121340.1|121140.1|121340.1|121140.1|121330|121130|2
1586890200000|2020-04-14 18:50:00|121330.1|121130.1|121345.1|121145.1|121350.1|121150.1|121330.1|121130.1|3
1586890500000|2020-04-14 18:55:00|121340.1|121140.1|121340.1|121140.1|121340.1|121140.1|121340.1|121140.1|1
1586890800000|2020-04-14 19:00:00|121341|121141|121351|121151|121351|121151|121341|121141|2
1586891100000|2020-04-14 19:05:00|121336|121136|121336|121136|121336|121136|121336|121136|1
1586891400000|2020-04-14 19:10:00|121346|121146|121318.3|121118.3|121346|121146|121318.2|121118.2|4
1586891700000|2020-04-14 19:15:00|121320.8|121120.8|121365|121165|121365|121165|121320.8|121120.8|2
1586893800000|2020-04-14 19:50:00|121272.5|121072.5|121272.5|121072.5|121272.5|121072.5|121262.5|121062.5|3
1586894100000|2020-04-14 19:55:00|121262.5|121062.5|121291.6|121091.6|121292.5|121092.5|121262.4|121062.4|7
1586912400000|2020-04-15 01:00:00|120995|120895|121015|120915|121026.2|120926.2|120956.6|120856.6|30
1586912700000|2020-04-15 01:05:00|121016|120916|121132|120932|121132|120969.5|121016|120916|50
1586913000000|2020-04-15 01:10:00|121125|120925|121045|120945|121125|120945|121035|120908|7
1586913300000|2020-04-15 01:15:00|121050|120950|121158|120958|121200|121000|121050|120931.5|21
1586913600000|2020-04-15 01:20:00|121152|120952|121105.5|121005.5|121155|121007.5|121105.5|120947|8
1586913900000|2020-04-15 01:25:00|121105|121005|121208|121008|121225|121078|121105|120958|41
1586914200000|2020-04-15 01:30:00|121198|120998|121336.5|121136.5|121361|121161|121175|120998|34
1586914500000|2020-04-15 01:35:00|121321.5|121121.5|121309.5|121109.5|121331.5|121131.5|121309.5|121109.5|13
1586914800000|2020-04-15 01:40:00|121304.5|121104.5|121341.5|121141.5|121416|121216|121263.5|121104.5|45
1586915100000|2020-04-15 01:45:00|121401.5|121201.5|121317.5|121217.5|121401.5|121217.5|121268|121068|29
1586915400000|2020-04-15 01:50:00|121317|121217|121258|121158|121343|121217|121248|121138|24
1586915700000|2020-04-15 01:55:00|121255|121155|121240.5|121140.5|121255|121155|121219|121119|13
1586916000000|2020-04-15 02:00:00|121242|121142|121312|121112|121335|121159|121230.5|121112|23
1586916600000|2020-04-15 02:10:00|121313.5|121113.5|121323|121123|121323|121141|121241|121109|7
1586916900000|2020-04-15 02:15:00|121322|121122|121275|121175|121322|121175|121270|121105|9
1586917200000|2020-04-15 02:20:00|121285|121185|121390|121190|121441.5|121244|121285|121185|36
1586917500000|2020-04-15 02:25:00|121389.5|121189.5|121365|121165|121389.5|121189.5|121355|121155|11
1586917800000|2020-04-15 02:30:00|121370|121170|121365|121165|121370|121170|121365|121165|2
1586918400000|2020-04-15 02:40:00|121360|121160|121300|121200|121360|121200|121285|121150|6
1586918700000|2020-04-15 02:45:00|121301.3|121201.3|121280.3|121180.3|121305|121205|121273.4|121173.4|21
1586919000000|2020-04-15 02:50:00|121280.8|121180.8|121280|121180|121280.8|121180.8|121274|121174|8
1586919300000|2020-04-15 02:55:00|121275.8|121175.8|121269|121169|121275.8|121175.8|121259|121159|13
1586919600000|2020-04-15 03:00:00|121271.8|121171.8|121260|121160|121275|121175|121259.5|121159.5|16
1586919900000|2020-04-15 03:05:00|121267.8|121167.8|121256.8|121156.8|121275.3|121175.3|121249.4|121149.4|29
1586920200000|2020-04-15 03:10:00|121265.5|121165.5|121220|121120|121308.5|121204.5|121220|121080|53
1586920500000|2020-04-15 03:15:00|121230|121130|121175|121075|121237.5|121137.5|121163.8|121063.8|20
1586920800000|2020-04-15 03:20:00|121144|121044|121089.2|120989.2|121159|121058.8|121079.3|120959|35
1586921100000|2020-04-15 03:25:00|121094.2|120994.2|121196|120996|121196|121042.9|121083|120983|25
1586921400000|2020-04-15 03:30:00|121195.5|120995.5|121176.5|120976.5|121196|120996|121176.5|120976.5|22
1586921700000|2020-04-15 03:35:00|121178.5|120978.5|121202|121002|121202|121002|121178.5|120978.5|2
1586922300000|2020-04-15 03:45:00|121215|121015|121215|121015|121215|121015|121190.2|120990.2|3
1586922600000|2020-04-15 03:50:00|121210|121010|121195|121095|121231.8|121095|121180.3|121010|6
1586922900000|2020-04-15 03:55:00|121198.8|121098.8|121260|121160|121273.3|121173.3|121195|121071|11
1586923200000|2020-04-15 04:00:00|121257.2|121157.2|121303.8|121103.8|121339.8|121161|121257.2|121101.8|22
1586923500000|2020-04-15 04:05:00|121342|121142|121342|121142|121342|121142|121342|121142|1
1586924100000|2020-04-15 04:15:00|121352|121152|121352|121152|121352|121152|121352|121152|1
1586924700000|2020-04-15 04:25:00|121362|121162|121362|121162|121362|121162|121362|121162|1
1586925000000|2020-04-15 04:30:00|121365|121165|121365|121165|121365|121165|121365|121165|1
1586925300000|2020-04-15 04:35:00|121364.8|121164.8|121364.8|121164.8|121364.8|121164.8|121364.8|121164.8|1
1586926800000|2020-04-15 05:00:00|121365|121165|121365|121165|121365|121165|121365|121165|1
1586927100000|2020-04-15 05:05:00|121365.3|121165.3|121365.8|121165.8|121365.8|121165.8|121365.3|121165.3|2
1586927400000|2020-04-15 05:10:00|121366.3|121166.3|121319.3|121219.3|121366.3|121223.8|121318.3|121166.3|13
1586927700000|2020-04-15 05:15:00|121318.8|121218.8|121318.3|121218.3|121318.8|121218.8|121318.3|121218.3|2
1586928600000|2020-04-15 05:30:00|121339.3|121239.3|121437.3|121237.3|121451.8|121251.8|121339.3|121233|38
1586928900000|2020-04-15 05:35:00|121436.8|121236.8|121436.3|121236.3|121437.8|121237.8|121436.3|121236.3|8
1586929200000|2020-04-15 05:40:00|121475|121275|121508|121308|121508|121308|121475|121275|3
1586929500000|2020-04-15 05:45:00|121508.3|121308.3|121455.3|121355.3|121516.8|121356.3|121430|121297|12
1586929800000|2020-04-15 05:50:00|121453.5|121353.5|121506.8|121406.8|121575|121420|121436.3|121314|22
1586930100000|2020-04-15 05:55:00|121505|121405|121515.8|121415.8|121515.8|121415.8|121500|121400|6
1586930400000|2020-04-15 06:00:00|121513.5|121413.5|121505|121405|121516.2|121416.2|121490|121390|9
1586930700000|2020-04-15 06:05:00|121507.3|121407.3|121520|121420|121546.2|121446.2|121507.3|121407.3|29
1586931000000|2020-04-15 06:10:00|121491|121391|121515|121415|121515|121415|121468.7|121368.7|23
1586931300000|2020-04-15 06:15:00|121515.3|121415.3|121628.8|121528.8|121631.3|121531.3|121515.3|121373.8|39
1586931600000|2020-04-15 06:20:00|121628.3|121528.3|121704.3|121604.3|121763|121634.3|121622.3|121471.3|58
1586931900000|2020-04-15 06:25:00|121696.8|121596.8|121687.5|121487.5|121730|121606.3|121615.8|121460.3|80
1586932200000|2020-04-15 06:30:00|121635|121535|121670.8|121570.8|121732.9|121600|121595|121485|51
1586932500000|2020-04-15 06:35:00|121675.3|121575.3|121690|121490|121758.8|121598|121675.3|121485|33
1586932800000|2020-04-15 06:40:00|121689.8|121489.8|121659.8|121459.8|121690|121490|121656.3|121456.3|7
1586933100000|2020-04-15 06:45:00|121654.8|121454.8|121705|121505|121705|121540|121585|121454.8|17
1586933400000|2020-04-15 06:50:00|121704|121504|121721|121521|121721|121521|121675.5|121475.5|32
1586933700000|2020-04-15 06:55:00|121728.5|121528.5|121748.5|121548.5|121752|121576|121645|121489.5|76
1586934000000|2020-04-15 07:00:00|121749|121549|121680|121480|121749|121549|121659|121459|67
1586934300000|2020-04-15 07:05:00|121679|121479|121700.3|121500.3|121700.3|121500.3|121677|121477|26
1586934900000|2020-04-15 07:15:00|121730|121530|121746|121546|121746|121546|121729|121529|8
1586935200000|2020-04-15 07:20:00|121746|121546|121829|121629|121873|121673|121744|121544|81
1586935500000|2020-04-15 07:25:00|121844|121644|121862|121662|121876|121676|121791|121591|60
1586935800000|2020-04-15 07:30:00|121843|121643|121871|121671|121911|121711|121843|121643|57
1586936100000|2020-04-15 07:35:00|121870|121670|121871|121671|121910|121710|121848|121648|68
1586936400000|2020-04-15 07:40:00|121870|121670|121871|121671|121928|121728|121863|121663|70
1586936700000|2020-04-15 07:45:00|121876.3|121676.3|121907.3|121707.3|121925.8|121725.8|121876.3|121676.3|40
1586937000000|2020-04-15 07:50:00|121907.8|121707.8|121917.3|121717.3|121931.3|121731.3|121889.3|121689.3|103
1586937300000|2020-04-15 07:55:00|121917.8|121717.8|121868|121668|121932.3|121732.3|121866.5|121666.5|87
1586937600000|2020-04-15 08:00:00|121869|121669|121895|121695|121895|121695|121821.9|121621.9|56
1586937900000|2020-04-15 08:05:00|121911.5|121711.5|121908.1|121708.1|122001.5|121801.5|121901.3|121701.3|84
1586938200000|2020-04-15 08:10:00|121908.3|121708.3|121919.8|121719.8|121961.3|121785.8|121846.3|121690.8|92
1586938500000|2020-04-15 08:15:00|121919.3|121719.3|121928.8|121728.8|121962.8|121762.8|121917.8|121717.8|57
1586938800000|2020-04-15 08:20:00|121928.3|121728.3|121954.5|121754.5|121993|121793|121928.3|121728.3|55
1586939100000|2020-04-15 08:25:00|121953|121753|121941|121741|121954.3|121754.3|121938|121738|34
1586939400000|2020-04-15 08:30:00|121941.5|121741.5|121951.5|121751.5|121959.5|121759.5|121941.5|121741.5|30
1586939700000|2020-04-15 08:35:00|121952|121752|121995.5|121795.5|121996|121796|121938|121738|46
1586940000000|2020-04-15 08:40:00|121996.5|121796.5|122042|121842|122049.8|121849.8|121995.5|121795.5|28
1586940300000|2020-04-15 08:45:00|122047|121847|122060.3|121860.3|122060.3|121936.8|122014.3|121825|39
1586940600000|2020-04-15 08:50:00|122016.5|121916.5|122013.8|121913.8|122018.8|121918.8|122010.3|121910.3|13
1586940900000|2020-04-15 08:55:00|122011.5|121911.5|122040.8|121840.8|122042.8|121921.5|122006.3|121840.3|37
1586941200000|2020-04-15 09:00:00|122047|121847|122045.3|121845.3|122054.5|121854.5|122043.3|121843.3|22
1586941500000|2020-04-15 09:05:00|122051.3|121851.3|122041.7|121841.7|122051.3|121851.3|121992|121792|52
1586941800000|2020-04-15 09:10:00|122043.5|121843.5|122005|121805|122043.5|121843.5|122004.5|121804.5|29
1586942100000|2020-04-15 09:15:00|122006|121806|122006|121806|122006|121806|121990|121790|23
1586942400000|2020-04-15 09:20:00|121998|121798|121967|121767|122013|121813|121967|121767|13
1586942700000|2020-04-15 09:25:00|121961|121761|121972|121772|121989|121789|121930|121730|79
1586943000000|2020-04-15 09:30:00|121980|121780|121960.3|121760.3|122002.8|121802.8|121953.3|121753.3|18
1586943300000|2020-04-15 09:35:00|121955.8|121755.8|121948.8|121748.8|121955.8|121755.8|121948.8|121748.8|6
1586943600000|2020-04-15 09:40:00|121954.8|121754.8|122034.3|121834.3|122048.5|121848.5|121954.8|121754.8|65
1586943900000|2020-04-15 09:45:00|122035.3|121835.3|122033.8|121833.8|122035.3|121835.3|122032.8|121832.8|7
1586944200000|2020-04-15 09:50:00|122034.8|121834.8|122034.8|121834.8|122034.8|121834.8|122029.3|121829.3|11
1586944500000|2020-04-15 09:55:00|122017.3|121817.3|121952.5|121752.5|122017.3|121817.3|121929.5|121729.5|38
1586944800000|2020-04-15 10:00:00|121950|121750|121920.5|121720.5|121950|121750|121897.5|121697.5|27
1586945100000|2020-04-15 10:05:00|121920|121720|121922.5|121722.5|121931.5|121731.5|121917.5|121717.5|25
1586945400000|2020-04-15 10:10:00|121922|121722|121982.5|121782.5|122011|121811|121917|121717|36
1586945700000|2020-04-15 10:15:00|121978.5|121778.5|121982|121782|121996.5|121796.5|121952|121752|19
1586946000000|2020-04-15 10:20:00|121976.3|121776.3|121960.3|121760.3|121976.3|121776.3|121958.3|121758.3|31
1586946300000|2020-04-15 10:25:00|121963|121763|122023.8|121823.8|122023.8|121823.8|121963|121763|23
1586946600000|2020-04-15 10:30:00|122023.3|121823.3|122030.3|121830.3|122030.8|121830.8|121969.3|121769.3|38
1586946900000|2020-04-15 10:35:00|122028.3|121828.3|122024.8|121824.8|122044.3|121844.3|122024.8|121824.8|48
1586947200000|2020-04-15 10:40:00|122032.8|121832.8|122043.8|121843.8|122082|121882|122032.8|121832.8|26
1586947500000|2020-04-15 10:45:00|122048.8|121848.8|122090.3|121890.3|122090.3|121890.3|122048.8|121848.8|14
1586947800000|2020-04-15 10:50:00|122085.3|121885.3|122085.3|121885.3|122085.3|121885.3|122077.3|121877.3|4
1586948100000|2020-04-15 10:55:00|122100|121900|122130.3|121930.3|122130.3|121930.3|122100|121900|9
1586948400000|2020-04-15 11:00:00|122134|121934|122076|121876|122134|121934|122035|121835|63
1586948700000|2020-04-15 11:05:00|122056|121856|122103|121903|122108|121908|122054|121854|15
1586949000000|2020-04-15 11:10:00|122101|121901|122034|121826|122132|121932|122008|121808|55
1586949300000|2020-04-15 11:15:00|122035|121822|121998|121794|122054|121822|121991|121791|41
1586949600000|2020-04-15 11:20:00|121999|121812|122004|121804|122029|121812|121999|121786|10
1586949900000|2020-04-15 11:25:00|121987|121787|122000|121800|122028|121828|121972|121772|33
1586950200000|2020-04-15 11:30:00|121995|121789|122000|121800|122013|121806|121995|121789|6
1586950500000|2020-04-15 11:35:00|122010|121810|122025|121825|122025|121825|122010|121809|7
1586950800000|2020-04-15 11:40:00|122025|121825|122061|121861|122076|121876|122025|121825|36
1586951100000|2020-04-15 11:45:00|122055|121855|122047.8|121847.8|122055|121855|122047.8|121847.8|2
1586951400000|2020-04-15 11:50:00|122047.3|121847.3|122052.3|121852.3|122062.3|121862.3|122047.3|121847.3|12
1586951700000|2020-04-15 11:55:00|122052.8|121852.8|122059.3|121859.3|122059.3|121859.3|122052.8|121852.8|12
1586952000000|2020-04-15 12:00:00|122061.3|121861.3|122059.3|121859.3|122061.3|121861.3|122059.3|121859.3|12
1586952300000|2020-04-15 12:05:00|122070.3|121870.3|122071.5|121871.5|122076.3|121876.3|122011.5|121811.5|58
1586952600000|2020-04-15 12:10:00|122071|121871|122070.8|121870.8|122102.8|121902.8|122066.8|121866.8|37
1586952900000|2020-04-15 12:15:00|122073|121873|122088|121888|122116|121916|122072|121872|24
1586953200000|2020-04-15 12:20:00|122118|121918|122187|121987|122189|121989|122115|121915|55
1586953500000|2020-04-15 12:25:00|122188|121988|122225|122025|122244|122044|122173|121960|66
1586953800000|2020-04-15 12:30:00|122245.8|122045.8|122384.5|122184.5|122384.5|122184.5|122245.8|122045.8|61
1586954100000|2020-04-15 12:35:00|122388|122188|122447|122247|122496.3|122296.3|122378.5|122178.5|87
1586954400000|2020-04-15 12:40:00|122447.5|122247.5|122427|122227|122458.3|122258.3|122423.3|122223.3|36
1586954700000|2020-04-15 12:45:00|122428|122228|122444|122244|122512|122312|122427|122227|66
1586955000000|2020-04-15 12:50:00|122444|122244|122482|122282|122482|122282|122444|122244|22
1586955300000|2020-04-15 12:55:00|122489|122289|122508|122308|122533|122333|122489|122289|31
1586955600000|2020-04-15 13:00:00|122509|122309|122361.8|122261.8|122538|122345|122357.5|122230.1|47
1586955900000|2020-04-15 13:05:00|122365|122265|122390.1|122190.1|122390.1|122270|122352.4|122190.1|12
1586956200000|2020-04-15 13:10:00|122385|122185|122420|122220|122430.1|122230.1|122385|122185|12
1586956500000|2020-04-15 13:15:00|122425|122225|122420.1|122220.1|122425.1|122225.1|122410.1|122210.1|5
1586956800000|2020-04-15 13:20:00|122410.1|122210.1|122335|122235|122420.1|122260|122335|122190|11
1586957100000|2020-04-15 13:25:00|122332.5|122232.5|122370.1|122170.1|122395|122232.5|122332.5|122154.1|16
1586957400000|2020-04-15 13:30:00|122340|122140|122340|122140|122380.1|122180.1|122340|122140|8
1586957700000|2020-04-15 13:35:00|122340.1|122140.1|122370.1|122170.1|122370.1|122170.1|122310|122110|17
1586958000000|2020-04-15 13:40:00|122396.1|122196.1|122425|122225|122430|122230|122336.3|122136.3|14
1586958300000|2020-04-15 13:45:00|122425.5|122225.5|122410.1|122210.1|122445.1|122245.1|122410.1|122210.1|8
1586958600000|2020-04-15 13:50:00|122420.1|122220.1|122420.1|122220.1|122420.1|122220.1|122420.1|122220.1|1
1586958900000|2020-04-15 13:55:00|122440.1|122240.1|122435.1|122235.1|122455|122255|122412.5|122212.5|18
1586959200000|2020-04-15 14:00:00|122440.1|122240.1|122455|122255|122483.5|122283.5|122425.1|122225.1|12
1586959500000|2020-04-15 14:05:00|122472.4|122272.4|122500.1|122300.1|122500.1|122300.1|122472.4|122272.4|10
1586959800000|2020-04-15 14:10:00|122510.1|122310.1|122459.5|122259.5|122510.1|122310.1|122430.1|122230.1|25
1586960100000|2020-04-15 14:15:00|122480.1|122280.1|122455|122255|122490.1|122290.1|122455|122255|9
1586960400000|2020-04-15 14:20:00|122449.4|122249.4|122445|122245|122450.1|122250.1|122445|122245|5
1586960700000|2020-04-15 14:25:00|122425.1|122225.1|122385|122185|122425.1|122225.1|122370.1|122170.1|9
1586961000000|2020-04-15 14:30:00|122400|122200|122400|122200|122400.5|122200.5|122400|122200|3
1586961300000|2020-04-15 14:35:00|122395|122195|122400|122200|122400.5|122200.5|122389.5|122189.5|13
1586961600000|2020-04-15 14:40:00|122425.1|122225.1|122400|122200|122470.1|122270.1|122400|122200|10
1586961900000|2020-04-15 14:45:00|122400.5|122200.5|122387.6|122187.6|122470.1|122270.1|122357.6|122157.6|14
1586962200000|2020-04-15 14:50:00|122382.6|122182.6|122332.6|122132.6|122382.6|122182.6|122324|122124|13
1586962500000|2020-04-15 14:55:00|122327.6|122127.6|122381.9|122181.9|122386.9|122186.9|122327.6|122127.6|20
1586962800000|2020-04-15 15:00:00|122362.3|122162.3|122390.1|122190.1|122417.5|122217.5|122362.3|122162.3|21
1586963100000|2020-04-15 15:05:00|122395.1|122195.1|122430.1|122230.1|122440|122240|122385|122185|12
1586963400000|2020-04-15 15:10:00|122410.1|122210.1|122415.1|122215.1|122445|122245|122405.1|122205.1|10
1586963700000|2020-04-15 15:15:00|122390|122190|122355|122155|122391.8|122191.8|122355|122155|4
1586964000000|2020-04-15 15:20:00|122372.4|122172.4|122405|122205|122405|122205|122372.4|122172.4|8
1586964300000|2020-04-15 15:25:00|122400|122200|122345.5|122145.5|122400.1|122200.1|122345.5|122145.5|8
1586964600000|2020-04-15 15:30:00|122340.5|122140.5|122310.1|122110.1|122340.5|122140.5|122305.1|122105.1|15
1586964900000|2020-04-15 15:35:00|122320.1|122120.1|122325.1|122125.1|122325.1|122125.1|122295|122095|12
1586965200000|2020-04-15 15:40:00|122337.5|122137.5|122337.5|122137.5|122337.5|122137.5|122337.5|122137.5|1
1586965500000|2020-04-15 15:45:00|122399.5|122199.5|122399.5|122199.5|122399.5|122199.5|122399.5|122199.5|1
1586965800000|2020-04-15 15:50:00|122425.4|122225.4|122460.4|122260.4|122460.4|122260.4|122422.8|122222.8|7
1586966100000|2020-04-15 15:55:00|122453.7|122253.7|122440.4|122240.4|122453.7|122253.7|122440.4|122240.4|2
1586966400000|2020-04-15 16:00:00|122465.4|122265.4|122465.4|122265.4|122485.4|122285.4|122460.4|122260.4|5
1586966700000|2020-04-15 16:05:00|122446.3|122246.3|122445.7|122245.7|122485.4|122285.4|122445.7|122245.7|5
1586967000000|2020-04-15 16:10:00|122465.5|122265.5|122460.4|122260.4|122467.8|122267.8|122420.4|122220.4|6
1586967900000|2020-04-15 16:25:00|122467.8|122267.8|122460.4|122260.4|122472.8|122272.8|122460.4|122260.4|4
1586968200000|2020-04-15 16:30:00|122461.4|122261.4|122461.4|122261.4|122461.4|122261.4|122461.4|122261.4|1
1586968800000|2020-04-15 16:40:00|122441.4|122241.4|122416.4|122216.4|122441.4|122241.4|122416.4|122216.4|3
1586969400000|2020-04-15 16:50:00|122410.8|122210.8|122386.4|122186.4|122410.8|122210.8|122381.4|122181.4|6
1586969700000|2020-04-15 16:55:00|122391.4|122191.4|122406.4|122206.4|122431.4|122231.4|122391.4|122191.4|9
1586970300000|2020-04-15 17:05:00|122446.4|122246.4|122451.4|122251.4|122451.4|122251.4|122428.8|122228.8|6
1586970600000|2020-04-15 17:10:00|122451.3|122251.3|122431.4|122231.4|122451.4|122251.4|122431.4|122231.4|5
1586970900000|2020-04-15 17:15:00|122441.4|122241.4|122406.4|122206.4|122441.4|122241.4|122406.4|122206.4|5
1586971200000|2020-04-15 17:20:00|122376.4|122176.4|122391.4|122191.4|122391.4|122191.4|122371.4|122171.4|10
1586971500000|2020-04-15 17:25:00|122386.4|122186.4|122426.4|122226.4|122426.4|122226.4|122386.4|122186.4|5
1586971800000|2020-04-15 17:30:00|122421.4|122221.4|122416.4|122216.4|122421.4|122221.4|122416.4|122216.4|2
1586972100000|2020-04-15 17:35:00|122401.4|122201.4|122406.4|122206.4|122406.4|122206.4|122401.4|122201.4|2
1586972400000|2020-04-15 17:40:00|122411.4|122211.4|122406.4|122206.4|122411.4|122211.4|122406.4|122206.4|2
1586972700000|2020-04-15 17:45:00|122421.4|122221.4|122421.4|122221.4|122421.4|122221.4|122406.4|122206.4|5
1586973000000|2020-04-15 17:50:00|122426.4|122226.4|122421.4|122221.4|122426.4|122226.4|122421.4|122221.4|2
1586973300000|2020-04-15 17:55:00|122426.4|122226.4|122431.4|122231.4|122431.4|122231.4|122426.4|122226.4|2
1586973600000|2020-04-15 18:00:00|122436.4|122236.4|122407.4|122207.4|122485.4|122285.4|122407.4|122207.4|14
1586973900000|2020-04-15 18:05:00|122421.4|122221.4|122416.4|122216.4|122421.4|122221.4|122416.4|122216.4|4
1586974200000|2020-04-15 18:10:00|122411.4|122211.4|122406.8|122206.8|122411.4|122211.4|122405.8|122205.8|4
1586974500000|2020-04-15 18:15:00|122407.8|122207.8|122401.4|122201.4|122408.8|122208.8|122391.4|122191.4|16
1586974800000|2020-04-15 18:20:00|122391.4|122191.4|122396.1|122196.1|122396.4|122196.4|122331.4|122131.4|4
1586975400000|2020-04-15 18:30:00|122366.3|122166.3|122366.4|122166.4|122366.4|122166.4|122366.3|122166.3|2
1586975700000|2020-04-15 18:35:00|122357.3|122157.3|122346.4|122146.4|122361.4|122161.4|122346.4|122146.4|6
1586976000000|2020-04-15 18:40:00|122327.4|122127.4|122351.4|122151.4|122351.4|122151.4|122327.4|122127.4|5
1586976300000|2020-04-15 18:45:00|122346.4|122146.4|122346.4|122146.4|122346.4|122146.4|122346.4|122146.4|1
1586976600000|2020-04-15 18:50:00|122336.4|122136.4|122341.4|122141.4|122353.8|122153.8|122336.4|122136.4|6
1586976900000|2020-04-15 18:55:00|122346.4|122146.4|122336.4|122136.4|122351.4|122151.4|122321.4|122121.4|13
1586977200000|2020-04-15 19:00:00|122336.3|122136.3|122333.4|122133.4|122338.5|122138.5|122332.9|122132.9|5
1586977500000|2020-04-15 19:05:00|122332.4|122132.4|122363.5|122163.5|122368.5|122168.5|122332.4|122132.4|8
1586977800000|2020-04-15 19:10:00|122362.4|122162.4|122421.2|122221.2|122421.2|122221.2|122357.4|122157.4|14
1586978100000|2020-04-15 19:15:00|122427.4|122227.4|122392.4|122192.4|122432.4|122232.4|122392.4|122192.4|5
1586978400000|2020-04-15 19:20:00|122362.4|122162.4|122387.4|122187.4|122387.4|122187.4|122362.4|122162.4|3
1586978700000|2020-04-15 19:25:00|122392.4|122192.4|122427.4|122227.4|122432.4|122232.4|122392.4|122192.4|5
1586979000000|2020-04-15 19:30:00|122437.4|122237.4|122437.4|122237.4|122437.4|122237.4|122437.4|122237.4|1
1586979300000|2020-04-15 19:35:00|122442.4|122242.4|122442|122242|122460|122260|122435|122235|11
1586979600000|2020-04-15 19:40:00|122441.5|122241.5|122447|122247|122450|122250|122440|122240|8
1586979900000|2020-04-15 19:45:00|122449.5|122249.5|122449.5|122249.5|122449.5|122249.5|122449.5|122249.5|1
1586998800000|2020-04-16 01:00:00|122580|122480|122584|122484|122601.5|122501.5|122577.5|122477.5|84
1586999100000|2020-04-16 01:05:00|122583.5|122483.5|122587|122487|122611.5|122511.5|122553|122453|117
1586999400000|2020-04-16 01:10:00|122585|122485|122582|122482|122625|122525|122580|122480|101
1586999700000|2020-04-16 01:15:00|122585|122485|122635|122535|122642.5|122542.5|122565|122465|200
1587000000000|2020-04-16 01:20:00|122630|122530|122637.5|122537.5|122681.5|122581.5|122627.5|122527.5|198
1587000300000|2020-04-16 01:25:00|122639|122539|122625|122525|122640.3|122540.3|122600|122500|83
1587000600000|2020-04-16 01:30:00|122620|122520|122564.8|122464.8|122620|122520|122511|122411|224
1587000900000|2020-04-16 01:35:00|122560.8|122460.8|122535|122435|122570.9|122470.9|122495|122395|107
1587001200000|2020-04-16 01:40:00|122530|122430|122615|122515|122615|122515|122530|122430|109
1587001500000|2020-04-16 01:45:00|122610|122510|122610|122510|122695|122595|122588.5|122488.5|143
1587001800000|2020-04-16 01:50:00|122612|122512|122706|122606|122709.3|122609.3|122604.1|122504.1|216
1587002100000|2020-04-16 01:55:00|122710.5|122610.5|122756.5|122656.5|122765|122665|122704.5|122604.5|160
1587002400000|2020-04-16 02:00:00|122745|122645|122677|122577|122755.5|122655.5|122668.8|122568.8|193
1587002700000|2020-04-16 02:05:00|122675|122575|122605|122505|122676.5|122576.5|122585|122485|175
1587003000000|2020-04-16 02:10:00|122612|122512|122645|122545|122663.5|122563.5|122610|122510|82
1587003300000|2020-04-16 02:15:00|122633|122533|122620|122520|122651.3|122551.3|122575|122475|140
1587003600000|2020-04-16 02:20:00|122620.5|122520.5|122595|122495|122621.5|122521.5|122591.5|122491.5|74
1587003900000|2020-04-16 02:25:00|122600|122500|122625|122525|122636|122536|122600|122500|92
1587004200000|2020-04-16 02:30:00|122620|122520|122615|122515|122625.5|122525.5|122590|122490|121
1587004500000|2020-04-16 02:35:00|122620|122520|122618.8|122518.8|122630|122530|122605|122505|82
1587004800000|2020-04-16 02:40:00|122617.5|122517.5|122596|122496|122625|122525|122583|122483|102
1587005100000|2020-04-16 02:45:00|122591.5|122491.5|122595.5|122495.5|122609|122509|122581|122481|82
1587005400000|2020-04-16 02:50:00|122595|122495|122611|122511|122633|122533|122595|122495|51
1587005700000|2020-04-16 02:55:00|122610|122510|122590|122490|122611|122511|122578|122478|95
1587006000000|2020-04-16 03:00:00|122585|122485|122625|122525|122641.5|122541.5|122581.5|122481.5|84
1587006300000|2020-04-16 03:05:00|122628|122528|122665|122565|122675|122575|122620.5|122520.5|53
1587006600000|2020-04-16 03:10:00|122664|122564|122665|122565|122700|122600|122622|122522|74
1587006900000|2020-04-16 03:15:00|122660.5|122560.5|122685|122585|122708.5|122608.5|122660.5|122560.5|139
1587007200000|2020-04-16 03:20:00|122685.5|122585.5|122700|122600|122700|122600|122643.3|122543.3|95
1587007500000|2020-04-16 03:25:00|122705|122605|122698.5|122598.5|122735|122635|122691.8|122591.8|109
1587007800000|2020-04-16 03:30:00|122698|122598|122651|122551|122698|122598|122622.5|122522.5|87
1587008100000|2020-04-16 03:35:00|122653|122553|122645|122545|122665|122565|122627|122527|68
1587008400000|2020-04-16 03:40:00|122651|122551|122695|122595|122710|122610|122651|122551|56
1587008700000|2020-04-16 03:45:00|122685|122585|122690|122590|122690|122590|122660|122560|39
1587009000000|2020-04-16 03:50:00|122685|122585|122705|122605|122715|122615|122675|122575|30
1587009300000|2020-04-16 03:55:00|122705.5|122605.5|122709|122609|122720|122620|122687|122587|41
1587009600000|2020-04-16 04:00:00|122705|122605|122685|122585|122714.5|122614.5|122685|122585|87
1587009900000|2020-04-16 04:05:00|122690|122590|122696.5|122596.5|122703.5|122603.5|122674.5|122574.5|56
1587010200000|2020-04-16 04:10:00|122698|122598|122652.5|122552.5|122699.5|122599.5|122652.5|122552.5|90
1587010500000|2020-04-16 04:15:00|122646.5|122546.5|122630|122530|122657|122557|122617|122517|88
1587010800000|2020-04-16 04:20:00|122625.5|122525.5|122630|122530|122651|122551|122611.5|122511.5|61
1587011100000|2020-04-16 04:25:00|122626.5|122526.5|122658|122558|122675.5|122575.5|122621|122521|67
1587011400000|2020-04-16 04:30:00|122655.5|122555.5|122672|122572|122686|122586|122640.9|122540.9|87
1587011700000|2020-04-16 04:35:00|122676.5|122576.5|122640|122540|122677|122577|122630|122530|56
1587012000000|2020-04-16 04:40:00|122642|122542|122671.5|122571.5|122680|122580|122636|122536|102
1587012300000|2020-04-16 04:45:00|122677.5|122577.5|122666.5|122566.5|122683|122583|122652.5|122552.5|85
1587012600000|2020-04-16 04:50:00|122665|122565|122625|122525|122666|122566|122625|122525|57
1587012900000|2020-04-16 04:55:00|122630|122530|122650|122550|122652.5|122552.5|122624.5|122524.5|53
1587013200000|2020-04-16 05:00:00|122656|122556|122645|122545|122680|122580|122640|122540|89
1587013500000|2020-04-16 05:05:00|122643.5|122543.5|122635|122535|122662|122562|122630|122530|41
1587013800000|2020-04-16 05:10:00|122640|122540|122655|122555|122665|122565|122594.5|122494.5|68
1587014100000|2020-04-16 05:15:00|122650.5|122550.5|122592|122492|122651.5|122551.5|122589|122489|104
1587014400000|2020-04-16 05:20:00|122590.5|122490.5|122601|122501|122626.5|122526.5|122587.5|122487.5|150
1587014700000|2020-04-16 05:25:00|122600|122500|122599|122499|122605|122505|122580|122480|80
1587015000000|2020-04-16 05:30:00|122600|122500|122619.5|122519.5|122630.1|122530.1|122593|122493|118
1587015300000|2020-04-16 05:35:00|122624|122524|122640|122540|122665|122565|122602.5|122502.5|55
1587015600000|2020-04-16 05:40:00|122645|122545|122635|122535|122660.1|122560.1|122630|122530|69
1587015900000|2020-04-16 05:45:00|122640|122540|122630.5|122530.5|122648|122548|122601|122501|108
1587016200000|2020-04-16 05:50:00|122632|122532|122660|122560|122669|122569|122623.5|122523.5|102
1587016500000|2020-04-16 05:55:00|122659|122559|122713.6|122613.6|122721.2|122621.2|122641.5|122541.5|156
1587016800000|2020-04-16 06:00:00|122714.6|122614.6|122699|122599|122742.5|122642.5|122667|122567|219
1587017100000|2020-04-16 06:05:00|122699.5|122599.5|122779|122679|122783.4|122683.4|122698|122598|163
1587017400000|2020-04-16 06:10:00|122775|122675|122769.5|122669.5|122785|122685|122760|122660|101
1587017700000|2020-04-16 06:15:00|122770|122670|122709|122609|122775|122675|122701|122601|121
1587018000000|2020-04-16 06:20:00|122702|122602|122739|122639|122739|122639|122700.5|122600.5|122
1587018300000|2020-04-16 06:25:00|122738.5|122638.5|122747.5|122647.5|122747.5|122647.5|122720|122620|114
1587018600000|2020-04-16 06:30:00|122729.2|122629.2|122759|122659|122831.5|122682|122727.5|122627.5|86
1587018900000|2020-04-16 06:35:00|122748|122648|122682|122582|122750|122650|122682|122582|65
1587019200000|2020-04-16 06:40:00|122683|122583|122608|122508|122696.5|122596.5|122590|122490|123
1587019500000|2020-04-16 06:45:00|122597|122497|122615|122515|122716.5|122537.5|122582|122440.5|62
1587019800000|2020-04-16 06:50:00|122610.3|122510.3|122615|122515|122670.5|122539|122607.5|122450.5|20
1587020100000|2020-04-16 06:55:00|122610.8|122510.8|122535|122435|122658|122510.8|122513.5|122376|66
1587020400000|2020-04-16 07:00:00|122529.8|122429.8|122565|122465|122624.5|122465|122471|122322|66
1587020700000|2020-04-16 07:05:00|122565.5|122465.5|122591|122491|122658|122500|122560|122446|37
1587021000000|2020-04-16 07:10:00|122580|122480|122584|122484|122681.5|122532.5|122580|122434|70
1587021300000|2020-04-16 07:15:00|122584.6|122484.6|122639|122539|122682.5|122544.4|122584|122443.8|100
1587021600000|2020-04-16 07:20:00|122638.5|122538.5|122615|122515|122658|122538.5|122606|122458|52
1587021900000|2020-04-16 07:25:00|122652|122452|122587|122487|122669.5|122508|122577|122437|73
1587022200000|2020-04-16 07:30:00|122588.5|122488.5|122580|122380|122630|122494.5|122575|122380|47
1587022500000|2020-04-16 07:35:00|122575|122375|122550.9|122350.9|122575|122375|122470|122315|50
1587022800000|2020-04-16 07:40:00|122546.9|122346.9|122575|122375|122581|122413|122487.5|122340|112
1587023100000|2020-04-16 07:45:00|122575.1|122375.1|122626.5|122426.5|122647|122447|122575|122375|13
1587023400000|2020-04-16 07:50:00|122622|122422|122565|122465|122635|122470|122560|122403.5|9
1587023700000|2020-04-16 07:55:00|122596.5|122396.5|122513.1|122413.1|122596.5|122415|122513.1|122375|23
1587024000000|2020-04-16 08:00:00|122515|122415|122535|122435|122600|122440|122515|122375|7
1587024300000|2020-04-16 08:05:00|122542.5|122442.5|122525|122425|122585.1|122442.5|122525|122385|38
1587024600000|2020-04-16 08:10:00|122532.5|122432.5|122585|122385|122611.5|122435|122525|122385|15
1587024900000|2020-04-16 08:15:00|122579.5|122379.5|122580|122380|122585|122465|122525|122365|16
1587025200000|2020-04-16 08:20:00|122565|122365|122577.5|122377.5|122580|122380|122565|122365|13
1587025500000|2020-04-16 08:25:00|122565|122365|122545|122345|122565|122365|122516.5|122316.5|15
1587025800000|2020-04-16 08:30:00|122546.9|122346.9|122545|122345|122546.9|122346.9|122545|122345|2
1587026100000|2020-04-16 08:35:00|122545.5|122345.5|122550|122350|122550|122380|122480|122345.5|4
1587026400000|2020-04-16 08:40:00|122500|122400|122475|122375|122500|122400|122475|122375|2
1587026700000|2020-04-16 08:45:00|122467.5|122367.5|122470|122370|122550|122385|122467.5|122345|10
1587027300000|2020-04-16 08:55:00|122520|122320|122545|122345|122545|122370|122470|122320|16
1587027600000|2020-04-16 09:00:00|122540|122340|122550|122350|122575|122375|122540|122340|9
1587027900000|2020-04-16 09:05:00|122547.5|122347.5|122620|122420|122620.1|122470.1|122520|122347.5|64
1587028200000|2020-04-16 09:10:00|122620.1|122420.1|122576.1|122476.1|122620.1|122476.1|122570|122420|21
1587028500000|2020-04-16 09:15:00|122595|122395|122635|122435|122635|122435|122595|122395|4
1587028800000|2020-04-16 09:20:00|122625|122425|122635|122435|122635|122435|122625|122425|2
1587029100000|2020-04-16 09:25:00|122635.1|122435.1|122635|122435|122670|122470|122635|122435|9
1587029400000|2020-04-16 09:30:00|122660|122460|122750|122550|122780|122580|122655|122460|58
1587030300000|2020-04-16 09:45:00|122685|122485|122685|122485|122685|122485|122685|122485|1
1587030600000|2020-04-16 09:50:00|122685.1|122485.1|122725|122525|122750|122565|122660|122485|22
1587030900000|2020-04-16 09:55:00|122725.1|122525.1|122725|122525|122750|122550|122725|122525|14
1587031200000|2020-04-16 10:00:00|122675|122475|122650|122450|122700|122500|122625|122425|22
1587031500000|2020-04-16 10:05:00|122670|122470|122695|122495|122697.5|122497.5|122670|122470|15
1587031800000|2020-04-16 10:10:00|122670|122470|122670|122470|122685|122485|122670|122470|7
1587032400000|2020-04-16 10:20:00|122665|122465|122591.8|122391.8|122665|122510|122586.3|122386.3|20
1587032700000|2020-04-16 10:25:00|122591.3|122391.3|122531.8|122331.8|122595.3|122395.3|122531.8|122331.8|11
1587033000000|2020-04-16 10:30:00|122536.8|122336.8|122536.8|122336.8|122536.8|122336.8|122536.8|122336.8|1
1587033300000|2020-04-16 10:35:00|122561.8|122361.8|122536.8|122336.8|122561.8|122361.8|122536.8|122336.8|2
1587033600000|2020-04-16 10:40:00|122561.8|122361.8|122456.8|122356.8|122561.8|122361.8|122444.3|122299.3|13
1587033900000|2020-04-16 10:45:00|122511.8|122311.8|122511.8|122311.8|122536.8|122336.8|122511.7|122311.7|21
1587034200000|2020-04-16 10:50:00|122511.7|122311.7|122511.8|122311.8|122526.8|122326.8|122511.7|122311.7|35
1587034500000|2020-04-16 10:55:00|122481.8|122281.8|122511.8|122311.8|122511.8|122311.8|122481.8|122281.8|4
1587034800000|2020-04-16 11:00:00|122536.8|122336.8|122536.8|122336.8|122541.8|122366.8|122466.8|122311.7|26
1587035100000|2020-04-16 11:05:00|122526.8|122326.8|122541|122341|122541|122381|122471|122321|9
1587035400000|2020-04-16 11:10:00|122531|122331|122471|122371|122531|122371|122471|122331|4
1587035700000|2020-04-16 11:15:00|122446|122346|122520|122320|122535|122346|122446|122315|10
1587036000000|2020-04-16 11:20:00|122515|122315|122525|122325|122525|122325|122515|122315|2
1587036300000|2020-04-16 11:25:00|122512.5|122312.5|122465|122365|122525|122365|122440|122290|12
1587036600000|2020-04-16 11:30:00|122457.5|122357.5|122575|122375|122575|122375|122425|122275|14
1587036900000|2020-04-16 11:35:00|122510|122410|122500|122400|122510|122410|122490|122390|5
1587037200000|2020-04-16 11:40:00|122565|122365|122505|122405|122567.5|122417.5|122500|122350|13
1587037500000|2020-04-16 11:45:00|122510|122410|122548.1|122348.1|122575|122415|122498|122320|13
1587037800000|2020-04-16 11:50:00|122548|122348|122530|122430|122575|122435|122498|122348|50
1587038100000|2020-04-16 11:55:00|122540|122440|122500|122400|122570|122440|122490|122350|41
1587038400000|2020-04-16 12:00:00|122550|122350|122515|122315|122550|122360|122460|122295|31
1587038700000|2020-04-16 12:05:00|122510|122310|122525|122325|122525.1|122325.1|122510|122310|41
1587039000000|2020-04-16 12:10:00|122525.1|122325.1|122535|122335|122542.5|122342.5|122523.1|122323.1|39
1587039300000|2020-04-16 12:15:00|122530|122330|122530|122330|122530|122330|122530|122330|1
1587039600000|2020-04-16 12:20:00|122535|122335|122520|122320|122535|122335|122490|122290|13
1587039900000|2020-04-16 12:25:00|122510|122310|122495|122295|122510|122350|122444|122282.5|11
1587040200000|2020-04-16 12:30:00|122500|122300|122450|122250|122500|122300|122445|122245|15
1587040500000|2020-04-16 12:35:00|122475|122275|122475|122275|122475.1|122275.1|122450|122250|57
1587040800000|2020-04-16 12:40:00|122475.1|122275.1|122480|122280|122505|122330.1|122430|122275|60
1587041100000|2020-04-16 12:45:00|122497|122297|122480|122280|122497|122330.1|122430|122257.5|80
1587041400000|2020-04-16 12:50:00|122480.1|122280.1|122460|122260|122490.1|122330.1|122430|122252.5|75
1587041700000|2020-04-16 12:55:00|122460.1|122260.1|122429|122229|122460.1|122295|122390|122215|75
1587042000000|2020-04-16 13:00:00|122431.5|122231.5|122443.8|122243.8|122470.1|122270.1|122431.5|122231.5|17
1587042300000|2020-04-16 13:05:00|122445.1|122245.1|122463.8|122263.8|122463.8|122263.8|122445.1|122245.1|10
1587042600000|2020-04-16 13:10:00|122464.3|122264.3|122480.1|122280.1|122480.1|122280.1|122464.3|122264.3|3
1587042900000|2020-04-16 13:15:00|122502.3|122302.3|122505|122305|122505|122305|122476.3|122276.3|11
1587043200000|2020-04-16 13:20:00|122496.3|122296.3|122503.8|122303.8|122510.1|122310.1|122495.5|122295.5|14
1587043500000|2020-04-16 13:25:00|122510.1|122310.1|122510.1|122310.1|122510.1|122310.1|122495|122295|3
1587043800000|2020-04-16 13:30:00|122505.5|122305.5|122490.4|122290.4|122505.5|122305.5|122485.4|122285.4|6
1587044100000|2020-04-16 13:35:00|122492.9|122292.9|122560.5|122360.5|122570.5|122370.5|122490.4|122290.4|13
1587044400000|2020-04-16 13:40:00|122572.9|122372.9|122485.5|122285.5|122572.9|122372.9|122482.9|122282.9|25
1587044700000|2020-04-16 13:45:00|122495.5|122295.5|122525.5|122325.5|122542.9|122342.9|122485.4|122285.4|25
1587045000000|2020-04-16 13:50:00|122535.5|122335.5|122575.5|122375.5|122593|122393|122535.5|122335.5|19
1587045300000|2020-04-16 13:55:00|122580.4|122380.4|122585.5|122385.5|122632.4|122432.4|122580.4|122380.4|14
1587045600000|2020-04-16 14:00:00|122590.5|122390.5|122600.4|122400.4|122607.9|122407.9|122582.9|122382.9|13
1587045900000|2020-04-16 14:05:00|122610.4|122410.4|122576|122376|122612.9|122412.9|122576|122376|17
1587046200000|2020-04-16 14:10:00|122575.5|122375.5|122590.5|122390.5|122625.4|122425.4|122575.5|122375.5|21
1587046500000|2020-04-16 14:15:00|122595.5|122395.5|122575.4|122375.4|122610.4|122410.4|122565.5|122365.5|15
1587046800000|2020-04-16 14:20:00|122580.4|122380.4|122565.5|122365.5|122600.5|122400.5|122565.5|122365.5|21
1587047100000|2020-04-16 14:25:00|122570.5|122370.5|122510.4|122410.4|122580.1|122410.4|122510.4|122365.5|9
1587047400000|2020-04-16 14:30:00|122517.5|122317.5|122550.5|122350.5|122550.5|122380.4|122480.4|122317.5|9
1587047700000|2020-04-16 14:35:00|122565.5|122365.5|122525.5|122425.5|122570.5|122425.5|122520.4|122365.5|5
1587048000000|2020-04-16 14:40:00|122520.4|122420.4|122555.5|122355.5|122555.5|122420.4|122505.5|122350.5|5
1587048300000|2020-04-16 14:45:00|122560.5|122360.5|122510.5|122410.5|122575.5|122410.5|122495.4|122360.5|7
1587048600000|2020-04-16 14:50:00|122515.5|122415.5|122570.5|122370.5|122580.5|122420.5|122515.5|122370.5|4
1587048900000|2020-04-16 14:55:00|122580.5|122380.5|122560|122460|122580.5|122460|122560|122370.5|4
1587049200000|2020-04-16 15:00:00|122621.8|122421.8|122675|122475|122680|122480|122560|122405.1|46
1587049500000|2020-04-16 15:05:00|122685|122485|122650.1|122450.1|122707.5|122507.5|122597.5|122430.1|19
1587049800000|2020-04-16 15:10:00|122655.1|122455.1|122665.1|122465.1|122665.1|122465.1|122655.1|122455.1|2
1587050100000|2020-04-16 15:15:00|122680.1|122480.1|122635|122535|122680.1|122542.5|122635|122480.1|6
1587050400000|2020-04-16 15:20:00|122670|122470|122661.9|122461.9|122670|122470|122660|122460|4
1587050700000|2020-04-16 15:25:00|122661.8|122461.8|122661.8|122461.8|122661.8|122461.8|122661.8|122461.8|1
1587051000000|2020-04-16 15:30:00|122666.8|122466.8|122731.9|122531.9|122751.9|122551.9|122626.9|122461.9|15
1587051300000|2020-04-16 15:35:00|122739.3|122539.3|122741.9|122541.9|122756.9|122556.9|122739.3|122539.3|5
1587051600000|2020-04-16 15:40:00|122765.3|122565.3|122741.9|122541.9|122766.5|122566.5|122741.9|122541.9|5
1587051900000|2020-04-16 15:45:00|122765.3|122565.3|122756.9|122556.9|122774.5|122574.5|122751.9|122551.9|10
1587052200000|2020-04-16 15:50:00|122753.3|122553.3|122739.3|122539.3|122756.9|122556.9|122736.9|122536.9|7
1587052500000|2020-04-16 15:55:00|122736.9|122536.9|122751.8|122551.8|122764.6|122564.6|122701.8|122501.8|12
1587052800000|2020-04-16 16:00:00|122751.2|122551.2|122756.9|122556.9|122761.9|122561.9|122751.2|122551.2|9
1587053100000|2020-04-16 16:05:00|122761.9|122561.9|122760.1|122560.1|122761.9|122561.9|122760.1|122560.1|2
1587053700000|2020-04-16 16:15:00|122780.1|122580.1|122869.4|122669.4|122869.4|122669.4|122760.1|122560.1|14
1587054000000|2020-04-16 16:20:00|122869.5|122669.5|122886.5|122686.5|122930.1|122730.1|122865|122665|11
1587054300000|2020-04-16 16:25:00|122902.3|122702.3|122935|122735|122935|122735|122885.8|122685.8|22
1587054600000|2020-04-16 16:30:00|122910|122710|122935.1|122735.1|122945.1|122745.1|122900|122700|14
1587054900000|2020-04-16 16:35:00|122945.1|122745.1|122945.1|122745.1|122945.1|122745.1|122945.1|122745.1|1
1587055200000|2020-04-16 16:40:00|122935|122735|122920.1|122720.1|122935|122735|122910|122710|10
1587055500000|2020-04-16 16:45:00|122915.1|122715.1|122915.1|122715.1|122940.1|122740.1|122915.1|122715.1|13
1587055800000|2020-04-16 16:50:00|122925.1|122725.1|122935.1|122735.1|122935.1|122735.1|122900|122700|13
1587056100000|2020-04-16 16:55:00|122945.1|122745.1|122945.1|122745.1|122955.1|122755.1|122940.1|122740.1|5
1587056400000|2020-04-16 17:00:00|122950.1|122750.1|122950.1|122750.1|122950.1|122750.1|122950.1|122750.1|1
1587056700000|2020-04-16 17:05:00|122945|122745|122940.1|122740.1|122950.1|122750.1|122937.5|122737.5|7
1587057000000|2020-04-16 17:10:00|122950.1|122750.1|122936.1|122736.1|122960.1|122760.1|122936.1|122736.1|7
1587057600000|2020-04-16 17:20:00|122930.1|122730.1|122935|122735|122935|122735|122930|122730|3
1587057900000|2020-04-16 17:25:00|122930|122730|122923.5|122723.5|122930|122730|122923.5|122723.5|3
1587058200000|2020-04-16 17:30:00|122925.1|122725.1|122917.5|122717.5|122925.1|122725.1|122915.1|122715.1|5
1587058800000|2020-04-16 17:40:00|122905.1|122705.1|122905.1|122705.1|122910.1|122710.1|122905.1|122705.1|3
1587059100000|2020-04-16 17:45:00|122885.1|122685.1|122885|122685|122885.1|122685.1|122880.1|122680.1|5
1587059400000|2020-04-16 17:50:00|122880|122680|122923.4|122723.4|122923.5|122723.5|122880|122680|6
1587059700000|2020-04-16 17:55:00|122923.3|122723.3|122970.1|122770.1|122970.1|122770.1|122923.3|122723.3|8
1587060000000|2020-04-16 18:00:00|122980.1|122780.1|122980.1|122780.1|122992.5|122792.5|122980.1|122780.1|5
1587060300000|2020-04-16 18:05:00|122975.1|122775.1|122960.1|122760.1|122975.1|122775.1|122936.5|122736.5|4
1587060600000|2020-04-16 18:10:00|122945.1|122745.1|122945.1|122745.1|122945.1|122745.1|122945.1|122745.1|1
1587060900000|2020-04-16 18:15:00|122925.5|122725.5|122925.5|122725.5|122925.5|122725.5|122925.5|122725.5|1
1587061500000|2020-04-16 18:25:00|122931|122731|122925.5|122725.5|122950.1|122750.1|122925.5|122725.5|4
1587061800000|2020-04-16 18:30:00|122925.1|122725.1|122830.1|122630.1|122925.1|122725.1|122830.1|122630.1|11
1587062100000|2020-04-16 18:35:00|122850.1|122650.1|122835.1|122635.1|122850.1|122650.1|122830.1|122630.1|6
1587062400000|2020-04-16 18:40:00|122850.1|122650.1|122850.1|122650.1|122850.1|122650.1|122850.1|122650.1|1
1587062700000|2020-04-16 18:45:00|122870.1|122670.1|122860.1|122660.1|122870.1|122670.1|122850.1|122650.1|3
1587063000000|2020-04-16 18:50:00|122865.1|122665.1|122865.1|122665.1|122865.1|122665.1|122865.1|122665.1|1
1587063300000|2020-04-16 18:55:00|122860.1|122660.1|122855.1|122655.1|122860.1|122660.1|122855.1|122655.1|2
1587063600000|2020-04-16 19:00:00|122855|122655|122845.1|122645.1|122855|122655|122842.1|122642.1|9
1587063900000|2020-04-16 19:05:00|122844.6|122644.6|122875|122675|122875|122675|122844.6|122644.6|16
1587064200000|2020-04-16 19:10:00|122875.2|122675.2|122875.4|122675.4|122892.4|122692.4|122875|122675|8
1587066300000|2020-04-16 19:45:00|122872.4|122672.4|122867.4|122667.4|122872.4|122672.4|122867.4|122667.4|2
1587066600000|2020-04-16 19:50:00|122862.4|122662.4|122862.4|122662.4|122862.4|122662.4|122842.4|122642.4|3
1587085200000|2020-04-17 01:00:00|122015|121915|121897|121797|122015|121915|121875|121775|209
1587085500000|2020-04-17 01:05:00|121895|121795|121818.5|121718.5|121901.2|121801.2|121802.6|121702.6|137
1587085800000|2020-04-17 01:10:00|121818|121718|121860|121760|121895|121795|121810|121710|103
1587086100000|2020-04-17 01:15:00|121852.5|121752.5|121871|121771|121941.8|121841.8|121852.5|121752.5|119
1587086400000|2020-04-17 01:20:00|121870|121770|121785|121685|121885.5|121785.5|121776|121676|152
1587086700000|2020-04-17 01:25:00|121784.5|121684.5|121740.7|121640.7|121793.7|121693.7|121732.5|121632.5|182
1587087000000|2020-04-17 01:30:00|121738.2|121638.2|121696.9|121596.9|121773.5|121673.5|121687.7|121587.7|178
1587087300000|2020-04-17 01:35:00|121692.4|121592.4|121735|121635|121745.3|121645.3|121670.5|121570.5|198
1587087600000|2020-04-17 01:40:00|121730|121630|121680|121580|121735|121635|121659|121559|169
1587087900000|2020-04-17 01:45:00|121668.3|121568.3|121680.1|121580.1|121725|121625|121625.8|121525.8|146
1587088200000|2020-04-17 01:50:00|121680|121580|121720|121620|121735|121635|121660|121560|124
1587088500000|2020-04-17 01:55:00|121730|121630|121680|121580|121735|121635|121645|121545|53
1587088800000|2020-04-17 02:00:00|121681.5|121581.5|121736.5|121636.5|121833.5|121733.5|121681.5|121581.5|202
1587089100000|2020-04-17 02:05:00|121737|121637|121790.9|121690.9|121790.9|121690.9|121720|121620|128
1587089400000|2020-04-17 02:10:00|121790.8|121690.8|121836|121736|121836|121736|121731.8|121631.8|129
1587089700000|2020-04-17 02:15:00|121840|121740|121832.5|121732.5|121856.3|121756.3|121809|121709|190
1587090000000|2020-04-17 02:20:00|121831|121731|121800|121700|121834|121734|121748|121648|163
1587090300000|2020-04-17 02:25:00|121800.5|121700.5|121797.8|121697.8|121817|121717|121782|121682|117
1587090600000|2020-04-17 02:30:00|121797.5|121697.5|121752.5|121652.5|121803.9|121703.9|121752.5|121652.5|66
1587090900000|2020-04-17 02:35:00|121740|121640|121597.7|121497.7|121740.3|121640.3|121593.5|121493.5|176
1587091200000|2020-04-17 02:40:00|121598.2|121498.2|121642.5|121542.5|121643.4|121543.4|121570.3|121470.3|160
1587091500000|2020-04-17 02:45:00|121641|121541|121610|121510|121644.8|121544.8|121604.5|121504.5|70
1587091800000|2020-04-17 02:50:00|121618.5|121518.5|121639|121539|121670|121570|121618.5|121518.5|64
1587092100000|2020-04-17 02:55:00|121637.5|121537.5|121685|121585|121685|121585|121611.5|121511.5|90
1587092400000|2020-04-17 03:00:00|121688.4|121588.4|121740|121640|121745|121645|121640|121540|75
1587092700000|2020-04-17 03:05:00|121735|121635|121715|121615|121745|121645|121691|121591|39
1587093000000|2020-04-17 03:10:00|121710|121610|121692|121592|121733|121633|121688.5|121588.5|55
1587093300000|2020-04-17 03:15:00|121699|121599|121761|121661|121771.3|121671.3|121669|121569|111
1587093600000|2020-04-17 03:20:00|121760|121660|121820|121720|121820|121720|121733|121633|91
1587093900000|2020-04-17 03:25:00|121810|121710|121837|121737|121854.5|121754.5|121789.5|121689.5|136
1587094200000|2020-04-17 03:30:00|121837.5|121737.5|121846.1|121746.1|121855.6|121755.6|121799.5|121699.5|83
1587094500000|2020-04-17 03:35:00|121847.1|121747.1|121840|121740|121887.5|121787.5|121825|121725|94
1587094800000|2020-04-17 03:40:00|121835|121735|121915|121815|121915|121815|121835|121735|96
1587095100000|2020-04-17 03:45:00|121910|121810|121840|121740|121910|121810|121825|121725|74
1587095400000|2020-04-17 03:50:00|121841|121741|121895|121795|121901|121801|121841|121741|54
1587095700000|2020-04-17 03:55:00|121895.5|121795.5|121795.5|121695.5|121915|121815|121795.5|121695.5|113
1587096000000|2020-04-17 04:00:00|121797.5|121697.5|121790|121690|121850|121750|121770|121670|86
1587096300000|2020-04-17 04:05:00|121795|121695|121750.5|121650.5|121820|121720|121745|121645|57
1587096600000|2020-04-17 04:10:00|121750|121650|121727|121627|121750|121650|121710|121610|42
1587096900000|2020-04-17 04:15:00|121732.5|121632.5|121730|121630|121774.5|121674.5|121725|121625|102
1587097200000|2020-04-17 04:20:00|121730.5|121630.5|121755|121655|121771|121671|121730.5|121630.5|68
1587097500000|2020-04-17 04:25:00|121750.5|121650.5|121750|121650|121775|121675|121745|121645|74
1587097800000|2020-04-17 04:30:00|121745|121645|121735|121635|121760|121660|121715|121615|62
1587098100000|2020-04-17 04:35:00|121745|121645|121725|121625|121778.8|121678.8|121699.5|121599.5|66
1587098400000|2020-04-17 04:40:00|121735|121635|121725|121625|121745|121645|121701|121601|39
1587098700000|2020-04-17 04:45:00|121720|121620|121710|121610|121745|121645|121705|121605|43
1587099000000|2020-04-17 04:50:00|121705|121605|121698.8|121598.8|121710.5|121610.5|121689|121589|24
1587099300000|2020-04-17 04:55:00|121695|121595|121695|121595|121720|121620|121671|121571|51
1587099600000|2020-04-17 05:00:00|121690|121590|121700|121600|121710|121610|121635|121535|82
1587099900000|2020-04-17 05:05:00|121691.2|121591.2|121610|121510|121691.2|121591.2|121601.2|121501.2|87
1587100200000|2020-04-17 05:10:00|121609.2|121509.2|121591|121491|121617.5|121517.5|121585|121485|82
1587100500000|2020-04-17 05:15:00|121595|121495|121675|121575|121680.8|121580.8|121595|121495|64
1587100800000|2020-04-17 05:20:00|121680|121580|121636|121536|121705|121605|121636|121536|77
1587101100000|2020-04-17 05:25:00|121635|121535|121605|121505|121641.5|121541.5|121605|121505|123
1587101400000|2020-04-17 05:30:00|121606|121506|121613.1|121513.1|121622.5|121522.5|121590|121490|46
1587101700000|2020-04-17 05:35:00|121611.2|121511.2|121692.6|121592.6|121706|121606|121611.2|121511.2|101
1587102000000|2020-04-17 05:40:00|121685|121585|121667.3|121567.3|121705|121605|121642|121542|115
1587102300000|2020-04-17 05:45:00|121675.3|121575.3|121629|121529|121677.8|121577.8|121588.6|121488.6|151
1587102600000|2020-04-17 05:50:00|121623.5|121523.5|121596.7|121496.7|121629.5|121529.5|121551.2|121451.2|144
1587102900000|2020-04-17 05:55:00|121592.5|121492.5|121540|121440|121619.7|121519.7|121525|121425|159
1587103200000|2020-04-17 06:00:00|121545|121445|121629.3|121529.3|121633.7|121533.7|121541|121441|173
1587103500000|2020-04-17 06:05:00|121631.2|121531.2|121697.5|121597.5|121710|121610|121610|121510|159
1587103800000|2020-04-17 06:10:00|121705|121605|121721.2|121621.2|121724|121624|121650|121550|84
1587104100000|2020-04-17 06:15:00|121725|121625|121720|121620|121765.7|121665.7|121671.1|121571.1|155
1587104400000|2020-04-17 06:20:00|121720.1|121620.1|121714.5|121614.5|121735|121635|121714.5|121614.5|93
1587104700000|2020-04-17 06:25:00|121715|121615|121721.3|121621.3|121739.8|121639.8|121701|121601|83
1587105000000|2020-04-17 06:30:00|121724.3|121624.3|121745|121545|121762.5|121630.1|121696|121545|52
1587105300000|2020-04-17 06:35:00|121735|121535|121677.3|121577.3|121735|121605|121676.3|121523.5|13
1587105600000|2020-04-17 06:40:00|121675|121575|121655.8|121455.8|121675|121575|121615|121454.8|13
1587105900000|2020-04-17 06:45:00|121626.8|121526.8|121640|121540|121701|121540|121615.3|121500|32
1587106200000|2020-04-17 06:50:00|121630.3|121530.3|121541.3|121441.3|121630.3|121530.3|121521.8|121421.8|28
1587106500000|2020-04-17 06:55:00|121536.8|121436.8|121478|121278|121570|121470|121477.5|121277.5|47
1587106800000|2020-04-17 07:00:00|121476.5|121276.5|121467.3|121367.3|121477.5|121367.3|121377.5|121177.5|105
1587107100000|2020-04-17 07:05:00|121469.8|121369.8|121484.5|121384.5|121508.8|121408.8|121467.3|121367.3|52
1587107400000|2020-04-17 07:10:00|121491|121391|121521|121421|121521.5|121421.5|121491|121391|38
1587107700000|2020-04-17 07:15:00|121521.5|121421.5|121523.5|121323.5|121525.5|121424|121434.5|121278.5|95
1587108000000|2020-04-17 07:20:00|121523|121323|121488.5|121388.5|121524.3|121391|121464.5|121322.8|61
1587108300000|2020-04-17 07:25:00|121488|121388|121513.5|121413.5|121524|121424|121483.5|121383.5|48
1587108600000|2020-04-17 07:30:00|121516|121416|121580|121480|121595|121480|121505|121390|12
1587108900000|2020-04-17 07:35:00|121590|121490|121615|121515|121668|121515|121585|121401|122
1587109200000|2020-04-17 07:40:00|121668|121468|121745|121545|121745|121580.1|121668|121468|79
1587109500000|2020-04-17 07:45:00|121735|121535|121695|121495|121765|121565|121635|121450|26
1587109800000|2020-04-17 07:50:00|121690|121490|121615|121515|121690|121530|121615|121475|33
1587110100000|2020-04-17 07:55:00|121685|121485|121740|121540|121740|121540|121615|121435|68
1587110400000|2020-04-17 08:00:00|121735|121535|121715|121515|121755.1|121570|121650|121490|28
1587110700000|2020-04-17 08:05:00|121715.1|121515.1|121625|121525|121745|121575|121625|121490|87
1587111000000|2020-04-17 08:10:00|121615|121515|121615|121515|121674.5|121530|121602.5|121457.5|37
1587111300000|2020-04-17 08:15:00|121661|121461|121690|121490|121768|121590|121661|121461|86
1587111600000|2020-04-17 08:20:00|121683|121483|121650|121550|121700|121550|121645|121470|68
1587111900000|2020-04-17 08:25:00|121705|121505|121692.5|121592.5|121769|121615|121685|121505|50
1587112200000|2020-04-17 08:30:00|121695|121595|121655|121555|121720.1|121597.5|121645.8|121509.5|91
1587112500000|2020-04-17 08:35:00|121687|121487|121658|121458|121687|121523.5|121608.5|121435|32
1587112800000|2020-04-17 08:40:00|121660|121460|121635|121435|121665|121465|121635|121435|6
1587113100000|2020-04-17 08:45:00|121588|121388|121583|121383|121600|121400|121582|121382|21
1587113400000|2020-04-17 08:50:00|121590|121390|121595|121395|121625|121425|121589|121389|6
1587113700000|2020-04-17 08:55:00|121600|121400|121620|121420|121620|121420|121600|121400|2
1587114300000|2020-04-17 09:05:00|121709.3|121509.3|121725|121525|121725|121525|121708.8|121508.8|6
1587114600000|2020-04-17 09:10:00|121735|121535|121725|121625|121745|121630|121690|121535|9
1587114900000|2020-04-17 09:15:00|121720|121620|121745|121545|121750|121620|121715|121515|26
1587115200000|2020-04-17 09:20:00|121760|121560|121760|121560|121760|121560|121760|121560|1
1587115500000|2020-04-17 09:25:00|121690|121590|121683.9|121583.9|121690|121590|121683.9|121583.9|2
1587115800000|2020-04-17 09:30:00|121690|121590|121760|121560|121760|121590|121690|121560|6
1587116100000|2020-04-17 09:35:00|121755|121555|121750|121550|121755|121555|121750|121550|2
1587116400000|2020-04-17 09:40:00|121700|121600|121710|121510|121710|121600|121642|121465.4|14
1587116700000|2020-04-17 09:45:00|121725|121525|121755|121555|121755|121610|121695|121525|8
1587117000000|2020-04-17 09:50:00|121745|121545|121685|121485|121765|121595|121685|121485|51
1587117300000|2020-04-17 09:55:00|121685.1|121485.1|121700.1|121500.1|121700.1|121550|121650|121485|27
1587117600000|2020-04-17 10:00:00|121700|121500|121750|121550|121768.2|121568.2|121650|121500|49
1587118200000|2020-04-17 10:10:00|121745|121545|121765|121565|121765|121565|121735|121535|6
1587118500000|2020-04-17 10:15:00|121765.1|121565.1|121759|121559|121765.1|121585|121675|121525|22
1587118800000|2020-04-17 10:20:00|121768|121568|121695|121595|121768|121618|121685|121550|45
1587119100000|2020-04-17 10:25:00|121687.5|121587.5|121661.9|121461.9|121737.5|121587.5|121661.9|121461.9|22
1587119700000|2020-04-17 10:35:00|121615|121415|121615|121415|121635.1|121435.1|121615|121415|20
1587120000000|2020-04-17 10:40:00|121650|121450|121655|121455|121655|121455|121650|121450|2
1587120300000|2020-04-17 10:45:00|121677.5|121477.5|121675|121475|121677.5|121477.5|121655|121455|3
1587120600000|2020-04-17 10:50:00|121675.1|121475.1|121650|121450|121677.5|121477.5|121645|121445|23
1587121200000|2020-04-17 11:00:00|121630|121430|121627.5|121427.5|121630.1|121490|121580|121427.5|7
1587121500000|2020-04-17 11:05:00|121605|121405|121525|121425|121605|121470|121525|121400|5
1587121800000|2020-04-17 11:10:00|121535|121435|121605.1|121405.1|121605.1|121455|121527.5|121405|10
1587122100000|2020-04-17 11:15:00|121605|121405|121535|121435|121605.1|121470|121535|121405|17
1587122400000|2020-04-17 11:20:00|121605|121405|121600|121400|121605|121405|121600|121400|2
1587123000000|2020-04-17 11:30:00|121603.5|121403.5|121645|121445|121645|121445|121603.5|121403.5|6
1587123300000|2020-04-17 11:35:00|121619.8|121519.8|121675|121475|121675|121519.8|121619.8|121475|2
1587123600000|2020-04-17 11:40:00|121675.1|121475.1|121720|121520|121720|121578|121640|121475|20
1587123900000|2020-04-17 11:45:00|121695|121495|121704|121504|121720|121520|121695|121495|9
1587124200000|2020-04-17 11:50:00|121703.1|121503.1|121704|121504|121704|121504|121703.1|121503.1|2
1587124500000|2020-04-17 11:55:00|121699|121499|121645.4|121445.4|121699|121525|121619.4|121445.4|28
1587124800000|2020-04-17 12:00:00|121680|121480|121655|121455|121680|121480|121655|121455|2
1587125100000|2020-04-17 12:05:00|121677.5|121477.5|121687.5|121487.5|121690|121490|121655|121455|8
1587125400000|2020-04-17 12:10:00|121675|121475|121655|121455|121700|121500|121632|121432|11
1587125700000|2020-04-17 12:15:00|121630|121430|121525|121325|121640.1|121440.1|121525|121325|62
1587126000000|2020-04-17 12:20:00|121531|121331|121590|121390|121590|121390|121525|121325|32
1587126300000|2020-04-17 12:25:00|121525|121325|121485|121385|121532.1|121385|121480|121325|32
1587126600000|2020-04-17 12:30:00|121535|121335|121570|121370|121570|121400|121490|121335|37
1587126900000|2020-04-17 12:35:00|121570.1|121370.1|121500|121400|121570.1|121400|121470|121345|42
1587127200000|2020-04-17 12:40:00|121550|121350|121595|121395|121600|121442.5|121510|121350|44
1587127500000|2020-04-17 12:45:00|121565|121465|121565|121465|121572.5|121472.5|121565|121465|5
1587127800000|2020-04-17 12:50:00|121615|121415|121528.1|121428.1|121615|121430.1|121528.1|121375.5|32
1587128100000|2020-04-17 12:55:00|121540|121440|121593.1|121393.1|121593.1|121442.5|121540|121393|7
1587128400000|2020-04-17 13:00:00|121588.7|121388.7|121590|121390|121618.6|121473.6|121558.6|121388.7|14
1587128700000|2020-04-17 13:05:00|121586.5|121386.5|121592.3|121392.3|121592.3|121392.3|121573|121373|7
1587129000000|2020-04-17 13:10:00|121592.8|121392.8|121575|121475|121620|121490.3|121575|121392.8|24
1587129300000|2020-04-17 13:15:00|121582.5|121482.5|121582.5|121482.5|121582.5|121482.5|121575|121475|3
1587129600000|2020-04-17 13:20:00|121575|121475|121610.1|121410.1|121610.1|121475|121575|121410.1|2
1587129900000|2020-04-17 13:25:00|121620.1|121420.1|121610.1|121410.1|121620.1|121420.1|121610.1|121410.1|2
1587130200000|2020-04-17 13:30:00|121620.1|121420.1|121635|121435|121655|121455|121620.1|121420.1|11
1587130500000|2020-04-17 13:35:00|121642.5|121442.5|121665.1|121465.1|121695|121495|121642.5|121442.5|10
1587130800000|2020-04-17 13:40:00|121690.1|121490.1|121685|121485|121695|121495|121666.3|121466.3|6
1587131100000|2020-04-17 13:45:00|121680|121480|121665|121465|121685|121485|121655|121455|22
1587131400000|2020-04-17 13:50:00|121660|121460|121670.1|121470.1|121675.1|121475.1|121655|121455|8
1587131700000|2020-04-17 13:55:00|121645|121445|121630.1|121430.1|121650.1|121450.1|121625|121425|8
1587132000000|2020-04-17 14:00:00|121640.1|121440.1|121635.1|121435.1|121650.1|121450.1|121635.1|121435.1|8
1587132300000|2020-04-17 14:05:00|121665|121465|121645.1|121445.1|121665|121465|121635.1|121435.1|5
1587132600000|2020-04-17 14:10:00|121655|121455|121670.1|121470.1|121675.1|121475.1|121655|121455|10
1587132900000|2020-04-17 14:15:00|121660.1|121460.1|121720.1|121520.1|121730.1|121530.1|121660.1|121460.1|21
1587133200000|2020-04-17 14:20:00|121720|121520|121685|121485|121725|121525|121680|121480|19
1587133500000|2020-04-17 14:25:00|121690|121490|121710.1|121510.1|121710.1|121510.1|121690|121490|2
1587133800000|2020-04-17 14:30:00|121705.1|121505.1|121745|121545|121745|121545|121690|121490|11
1587134100000|2020-04-17 14:35:00|121740|121540|121765.1|121565.1|121765.1|121565.1|121740|121540|7
1587134400000|2020-04-17 14:40:00|121760.1|121560.1|121755.1|121555.1|121770|121570|121740.8|121540.8|12
1587134700000|2020-04-17 14:45:00|121745.1|121545.1|121755.1|121555.1|121755.1|121555.1|121740|121540|10
1587135000000|2020-04-17 14:50:00|121750.1|121550.1|121750.1|121550.1|121775.1|121575.1|121740|121540|22
1587135300000|2020-04-17 14:55:00|121755.1|121555.1|121730|121530|121765|121565|121716.5|121516.5|18
1587135600000|2020-04-17 15:00:00|121725|121525|121710|121510|121750.1|121550.1|121710|121510|11
1587135900000|2020-04-17 15:05:00|121715|121515|121725|121525|121735.1|121535.1|121715|121515|3
1587136200000|2020-04-17 15:10:00|121735|121535|121761.8|121561.8|121771.9|121571.9|121735|121535|5
1587136500000|2020-04-17 15:15:00|121756.8|121556.8|121737.3|121537.3|121766.8|121566.8|121737.3|121537.3|6
1587136800000|2020-04-17 15:20:00|121741.8|121541.8|121735.5|121535.5|121741.9|121541.9|121735.5|121535.5|3
1587137100000|2020-04-17 15:25:00|121755.5|121555.5|121752.9|121552.9|121760.4|121560.4|121752.9|121552.9|3
1587137400000|2020-04-17 15:30:00|121735.5|121535.5|121730.4|121530.4|121765.4|121565.4|121715.5|121515.5|11
1587137700000|2020-04-17 15:35:00|121735.4|121535.4|121710.4|121510.4|121735.4|121535.4|121695.5|121495.5|9
1587138000000|2020-04-17 15:40:00|121730.4|121530.4|121730.5|121530.5|121730.5|121530.5|121720.4|121520.4|6
1587138900000|2020-04-17 15:55:00|121720.4|121520.4|121715.4|121515.4|121720.9|121520.9|121710.4|121510.4|11
1587139200000|2020-04-17 16:00:00|121695.4|121495.4|121680.5|121480.5|121695.4|121495.4|121662|121462|10
1587139500000|2020-04-17 16:05:00|121685.5|121485.5|121650.4|121450.4|121685.5|121485.5|121650.4|121450.4|5
1587139800000|2020-04-17 16:10:00|121652.9|121452.9|121645.5|121445.5|121670.4|121470.4|121625.5|121425.5|15
1587140100000|2020-04-17 16:15:00|121655.5|121455.5|121630.5|121430.5|121657.9|121457.9|121630.5|121430.5|6
1587140400000|2020-04-17 16:20:00|121627.4|121427.4|121632.4|121432.4|121632.4|121432.4|121612.4|121412.4|8
1587140700000|2020-04-17 16:25:00|121642.4|121442.4|121650.1|121450.1|121650.1|121450.1|121642.4|121442.4|5
1587141000000|2020-04-17 16:30:00|121660|121460|121660.1|121460.1|121694.6|121494.6|121650.1|121450.1|9
1587141300000|2020-04-17 16:35:00|121650.1|121450.1|121600.1|121400.1|121655.1|121455.1|121590.1|121390.1|12
1587141600000|2020-04-17 16:40:00|121605.1|121405.1|121615.1|121415.1|121615.1|121415.1|121600.1|121400.1|4
1587141900000|2020-04-17 16:45:00|121630.1|121430.1|121630.1|121430.1|121630.1|121430.1|121630.1|121430.1|1
1587143100000|2020-04-17 17:05:00|121610|121410|121610.1|121410.1|121610.1|121410.1|121610|121410|2
1587143700000|2020-04-17 17:15:00|121622|121422|121645.1|121445.1|121665|121465|121600.4|121400.4|26
1587144000000|2020-04-17 17:20:00|121624|121424|121620|121420|121624|121424|121610.1|121410.1|7
1587144300000|2020-04-17 17:25:00|121625|121425|121629.3|121429.3|121632.9|121432.9|121625|121425|5
1587144600000|2020-04-17 17:30:00|121622.7|121422.7|121610.1|121410.1|121641.1|121445|121545|121386.1|9
1587144900000|2020-04-17 17:35:00|121609.2|121409.2|121607.6|121407.6|121609.2|121409.2|121605.1|121405.1|3
1587145500000|2020-04-17 17:45:00|121610|121410|121629.3|121429.3|121634.3|121434.3|121610|121410|9
1587145800000|2020-04-17 17:50:00|121632.8|121432.8|121631.8|121431.8|121633.3|121433.3|121631.8|121431.8|5
1587146100000|2020-04-17 17:55:00|121636.8|121436.8|121641.1|121441.1|121641.1|121441.1|121636.8|121436.8|2
1587146700000|2020-04-17 18:05:00|121644.9|121444.9|121650.3|121450.3|121665.3|121465.3|121641.1|121441.1|6
1587147000000|2020-04-17 18:10:00|121645|121445|121661.1|121461.1|121663.6|121463.6|121630.3|121430.3|18
1587147300000|2020-04-17 18:15:00|121658.6|121458.6|121659.3|121459.3|121685.4|121523.6|121623.6|121440.3|16
1587148200000|2020-04-17 18:30:00|121663.2|121463.2|121679.6|121479.6|121694.9|121494.9|121663.2|121463.2|20
1587148500000|2020-04-17 18:35:00|121679.1|121479.1|121681.6|121481.6|121683.1|121483.1|121654.9|121454.9|12
1587149700000|2020-04-17 18:55:00|121685|121485|121679.9|121479.9|121705|121505|121679.9|121479.9|18
1587150000000|2020-04-17 19:00:00|121679.5|121479.5|121670|121470|121679.5|121479.5|121660|121460|12
1587150600000|2020-04-17 19:10:00|121675|121475|121670|121470|121690|121490|121670|121470|13
1587151200000|2020-04-17 19:20:00|121666|121466|121670|121470|121670|121470|121665|121465|4
1587151800000|2020-04-17 19:30:00|121660|121460|121650|121450|121660|121460|121650|121450|8
1587152100000|2020-04-17 19:35:00|121646.3|121446.3|121615|121415|121646.3|121446.3|121615|121415|5
1587153000000|2020-04-17 19:50:00|121611.1|121411.1|121596.2|121396.2|121611.1|121411.1|121595|121395|5
1587153300000|2020-04-17 19:55:00|121585|121385|121585|121385|121625|121425|121585|121385|8
1587344400000|2020-04-20 01:00:00|121635|121535|121704.5|121604.5|121705.5|121605.5|121635|121535|98
1587344700000|2020-04-20 01:05:00|121706|121606|121714|121614|121730.5|121630.5|121681|121581|251
1587345000000|2020-04-20 01:10:00|121708.5|121608.5|121757.5|121657.5|121762|121662|121708.5|121608.5|208
1587345300000|2020-04-20 01:15:00|121759|121659|121785|121685|121805|121705|121757.5|121657.5|121
1587345600000|2020-04-20 01:20:00|121784|121684|121792.5|121692.5|121835|121735|121730|121630|123
1587345900000|2020-04-20 01:25:00|121793.8|121693.8|121847.1|121747.1|121857.5|121757.5|121791.2|121691.2|137
1587346200000|2020-04-20 01:30:00|121846.6|121746.6|121880|121780|121912|121812|121837|121737|256
1587346500000|2020-04-20 01:35:00|121889.5|121789.5|121975|121875|122004.1|121904.1|121880|121780|129
1587346800000|2020-04-20 01:40:00|121980|121880|122073.8|121973.8|122084.5|121984.5|121980|121880|157
1587347100000|2020-04-20 01:45:00|122074.3|121974.3|122009.7|121909.7|122120|122020|122000.8|121900.8|168
1587347400000|2020-04-20 01:50:00|122011.2|121911.2|121925|121825|122026.3|121926.3|121908.5|121808.5|179
1587347700000|2020-04-20 01:55:00|121929.5|121829.5|121930|121830|121966.5|121866.5|121881.5|121781.5|219
1587348000000|2020-04-20 02:00:00|121921|121821|121846.5|121746.5|121921|121821|121824|121724|174
1587348300000|2020-04-20 02:05:00|121846|121746|121818.7|121718.7|121869.8|121769.8|121800|121700|169
1587348600000|2020-04-20 02:10:00|121806.5|121706.5|121788.7|121688.7|121855|121755|121777|121677|151
1587348900000|2020-04-20 02:15:00|121787.2|121687.2|121752.5|121652.5|121805|121705|121750|121650|80
1587349200000|2020-04-20 02:20:00|121750|121650|121760|121660|121797.3|121697.3|121750|121650|105
1587349500000|2020-04-20 02:25:00|121755.5|121655.5|121784|121684|121792.5|121692.5|121740|121640|93
1587349800000|2020-04-20 02:30:00|121782.5|121682.5|121775|121675|121805|121705|121743.5|121643.5|132
1587350100000|2020-04-20 02:35:00|121774.5|121674.5|121784|121684|121795|121695|121750|121650|58
1587350400000|2020-04-20 02:40:00|121783.5|121683.5|121755|121655|121793|121693|121720.1|121620.1|111
1587350700000|2020-04-20 02:45:00|121751|121651|121795|121695|121813.4|121713.4|121730|121630|54
1587351000000|2020-04-20 02:50:00|121790|121690|121755|121655|121790|121690|121735|121635|44
1587351300000|2020-04-20 02:55:00|121753.5|121653.5|121755|121655|121765|121665|121740.4|121640.4|20
1587351600000|2020-04-20 03:00:00|121754.5|121654.5|121750|121650|121760|121660|121736|121636|32
1587351900000|2020-04-20 03:05:00|121755|121655|121760|121660|121767.9|121667.9|121753.5|121653.5|29
1587352200000|2020-04-20 03:10:00|121755|121655|121750|121650|121760|121660|121745|121645|25
1587352500000|2020-04-20 03:15:00|121745|121645|121690.1|121590.1|121745|121645|121685|121585|44
1587352800000|2020-04-20 03:20:00|121690|121590|121720|121620|121730.5|121630.5|121689.5|121589.5|41
1587353100000|2020-04-20 03:25:00|121715|121615|121730|121630|121730|121630|121705|121605|29
1587353400000|2020-04-20 03:30:00|121735|121635|121730|121630|121735|121635|121695|121595|20
1587353700000|2020-04-20 03:35:00|121715|121615|121707|121607|121730|121630|121705|121605|39
1587354000000|2020-04-20 03:40:00|121697.5|121597.5|121697.4|121597.4|121699|121599|121661.2|121561.2|85
1587354300000|2020-04-20 03:45:00|121696.9|121596.9|121680|121580|121696.9|121596.9|121665|121565|61
1587354600000|2020-04-20 03:50:00|121686.9|121586.9|121710|121610|121720|121620|121686.5|121586.5|46
1587354900000|2020-04-20 03:55:00|121709.5|121609.5|121680|121580|121715|121615|121670|121570|57
1587355200000|2020-04-20 04:00:00|121685|121585|121710|121610|121710|121610|121679|121579|32
1587355500000|2020-04-20 04:05:00|121715|121615|121643.3|121543.3|121730|121630|121634|121534|138
1587355800000|2020-04-20 04:10:00|121650|121550|121684.5|121584.5|121690|121590|121634|121534|107
1587356100000|2020-04-20 04:15:00|121685|121585|121663|121563|121698|121598|121621.2|121521.2|150
1587356400000|2020-04-20 04:20:00|121661.5|121561.5|121714.5|121614.5|121715|121615|121645|121545|110
1587356700000|2020-04-20 04:25:00|121715|121615|121735|121635|121755|121655|121715|121615|56
1587357000000|2020-04-20 04:30:00|121733|121633|121740|121640|121740.5|121640.5|121702|121602|95
1587357300000|2020-04-20 04:35:00|121735|121635|121730|121630|121750|121650|121715|121615|39
1587357600000|2020-04-20 04:40:00|121720|121620|121735|121635|121770|121670|121719.5|121619.5|34
1587357900000|2020-04-20 04:45:00|121740|121640|121735|121635|121749|121649|121720|121620|59
1587358200000|2020-04-20 04:50:00|121734.5|121634.5|121729.5|121629.5|121735|121635|121719.5|121619.5|40
1587358500000|2020-04-20 04:55:00|121730|121630|121784.5|121684.5|121791.5|121691.5|121711.2|121611.2|88
1587358800000|2020-04-20 05:00:00|121779.5|121679.5|121800|121700|121809|121709|121750.5|121650.5|95
1587359100000|2020-04-20 05:05:00|121799|121699|121743|121643|121805|121705|121739|121639|63
1587359400000|2020-04-20 05:10:00|121744|121644|121759|121659|121759|121659|121721.2|121621.2|47
1587359700000|2020-04-20 05:15:00|121758|121658|121701|121601|121768.4|121668.4|121701|121601|58
1587360000000|2020-04-20 05:20:00|121706|121606|121688.5|121588.5|121731|121631|121688|121588|58
1587360300000|2020-04-20 05:25:00|121688|121588|121665|121565|121692.5|121592.5|121664|121564|77
1587360600000|2020-04-20 05:30:00|121664|121564|121706|121606|121707|121607|121659.6|121559.6|81
1587360900000|2020-04-20 05:35:00|121705|121605|121789|121689|121789|121689|121697.5|121597.5|111
1587361200000|2020-04-20 05:40:00|121795|121695|121820|121720|121820|121720|121776|121676|96
1587361500000|2020-04-20 05:45:00|121821|121721|121801.5|121701.5|121847|121747|121787.1|121687.1|140
1587361800000|2020-04-20 05:50:00|121802.5|121702.5|121809.5|121709.5|121848|121748|121776.5|121676.5|127
1587362100000|2020-04-20 05:55:00|121809|121709|121813|121713|121828.5|121728.5|121778.5|121678.5|88
1587362400000|2020-04-20 06:00:00|121815.5|121715.5|121833|121733|121842.5|121742.5|121805|121705|143
1587362700000|2020-04-20 06:05:00|121831.5|121731.5|121890|121790|121915.5|121815.5|121827|121727|148
1587363000000|2020-04-20 06:10:00|121894|121794|121900|121800|121935|121835|121884|121784|89
1587363300000|2020-04-20 06:15:00|121899|121799|121890|121790|121921.5|121821.5|121881.2|121781.2|45
1587363600000|2020-04-20 06:20:00|121880|121780|121895|121795|121915|121815|121865|121765|57
1587363900000|2020-04-20 06:25:00|121894|121794|121915.3|121815.3|121920|121820|121880|121780|73
1587364200000|2020-04-20 06:30:00|121915|121815|121905|121805|121942|121842|121905|121805|108
1587364500000|2020-04-20 06:35:00|121909|121809|121890.5|121790.5|121909|121809|121859|121759|80
1587364800000|2020-04-20 06:40:00|121891|121791|121915.3|121815.3|121940.5|121840.5|121890|121790|24
1587365100000|2020-04-20 06:45:00|121915|121815|121953.8|121853.8|121953.8|121853.8|121908|121808|25
1587365400000|2020-04-20 06:50:00|121953.3|121853.3|121953.8|121853.8|121954.3|121854.3|121943.8|121843.8|7
1587365700000|2020-04-20 06:55:00|121951|121851|121945|121845|121952.3|121852.3|121939.8|121839.8|14
1587366000000|2020-04-20 07:00:00|121945.8|121845.8|121956.5|121856.5|121965.1|121865.1|121925|121825|24
1587366300000|2020-04-20 07:05:00|121957.5|121857.5|121975.5|121875.5|121982.3|121882.3|121950.8|121850.8|25
1587366600000|2020-04-20 07:10:00|121975|121875|122020.1|121920.1|122020.1|121920.1|121972.8|121872.8|14
1587366900000|2020-04-20 07:15:00|122022.3|121922.3|121985.1|121885.1|122043.5|121943.5|121975.1|121875.1|61
1587367200000|2020-04-20 07:20:00|121983.5|121883.5|121971.5|121871.5|122006.5|121906.5|121969.5|121869.5|37
1587367500000|2020-04-20 07:25:00|121969.5|121869.5|122019|121919|122019|121919|121969.5|121869.5|46
1587367800000|2020-04-20 07:30:00|122019.5|121919.5|122050|121850|122100|121970|122017.5|121845|21
1587368100000|2020-04-20 07:35:00|121985.1|121885.1|121980.1|121880.1|122000|121900|121980.1|121880.1|8
1587368400000|2020-04-20 07:40:00|121980|121880|122017.5|121917.5|122035.1|121935.1|121975|121875|24
1587368700000|2020-04-20 07:45:00|122002.5|121902.5|122015.1|121915.1|122020.1|121920.1|121980.1|121880.1|14
1587369000000|2020-04-20 07:50:00|122000|121900|121955|121855|122000.1|121900.1|121927.5|121783|62
1587369300000|2020-04-20 07:55:00|121955.1|121855.1|121910|121810|121955.1|121855.1|121880|121780|63
1587369600000|2020-04-20 08:00:00|121908.5|121808.5|121974|121874|121996|121896|121902|121802|65
1587369900000|2020-04-20 08:05:00|121975|121875|122065|121865|122065|121880|121975|121830|13
1587370200000|2020-04-20 08:10:00|122040|121840|121980.1|121880.1|122050|121915.1|121970|121840|13
1587370500000|2020-04-20 08:15:00|121975.1|121875.1|121915.1|121815.1|122012.5|121912.5|121915|121815|45
1587370800000|2020-04-20 08:20:00|121905.1|121805.1|121905|121805|121920.1|121820.1|121900.5|121800.5|34
1587371100000|2020-04-20 08:25:00|121920.1|121820.1|121950|121850|122003.5|121870.1|121915|121789.5|49
1587371400000|2020-04-20 08:30:00|121951|121851|121976|121876|121980.1|121880.1|121945.3|121845.3|38
1587371700000|2020-04-20 08:35:00|121961.5|121861.5|121957.1|121857.1|121961.5|121861.5|121957.1|121857.1|4
1587372000000|2020-04-20 08:40:00|121940.6|121840.6|121955.6|121855.6|121956.6|121856.6|121940.6|121840.6|7
1587372300000|2020-04-20 08:45:00|121953.5|121853.5|121913|121713|121955.6|121855.6|121843.5|121673.5|48
1587372600000|2020-04-20 08:50:00|121913.5|121713.5|121865|121765|121922.5|121785.1|121865|121705|12
1587372900000|2020-04-20 08:55:00|121872.5|121772.5|121835|121735|121872.5|121772.5|121835|121735|16
1587373200000|2020-04-20 09:00:00|121831|121731|121810.1|121710.1|121865.1|121731|121805|121656|101
1587373500000|2020-04-20 09:05:00|121810|121710|121680.1|121580.1|121810|121710|121680.1|121580.1|80
1587373800000|2020-04-20 09:10:00|121688.5|121588.5|121670|121570|121688.5|121588.5|121638|121538|48
1587374100000|2020-04-20 09:15:00|121685|121585|121682.5|121582.5|121756|121619|121676.4|121548.5|44
1587374400000|2020-04-20 09:20:00|121682.4|121582.4|121661|121561|121682.4|121582.4|121650|121550|11
1587374700000|2020-04-20 09:25:00|121656|121556|121690.5|121590.5|121693|121593|121656|121556|31
1587375000000|2020-04-20 09:30:00|121695.5|121595.5|121740|121640|121780.5|121640|121695.5|121557|29
1587375300000|2020-04-20 09:35:00|121750|121650|121745|121645|121750|121650|121730|121630|11
1587375600000|2020-04-20 09:40:00|121747|121647|121845|121645|121869|121695|121741|121630|34
1587376200000|2020-04-20 09:50:00|121835|121635|121775.1|121675.1|121835|121680|121760|121630|6
1587376500000|2020-04-20 09:55:00|121775|121675|121800|121700|121810|121710|121775|121675|6
1587376800000|2020-04-20 10:00:00|121850|121650|121855|121655|121870|121670|121850|121650|6
1587377100000|2020-04-20 10:05:00|121855.5|121655.5|121800.1|121700.1|121855.5|121730.1|121787.5|121655.5|6
1587377400000|2020-04-20 10:10:00|121790.1|121690.1|121770.1|121670.1|121811.5|121700.1|121744.5|121590|21
1587377700000|2020-04-20 10:15:00|121734.1|121634.1|121734.1|121634.1|121734.1|121634.1|121734.1|121634.1|1
1587378000000|2020-04-20 10:20:00|121733.6|121633.6|121790|121590|121790|121633.6|121732.1|121542.5|17
1587378300000|2020-04-20 10:25:00|121795|121595|121880.4|121680.4|121880.4|121680.4|121795|121595|5
1587378900000|2020-04-20 10:35:00|121870|121670|121890|121690|121895|121695|121870|121670|4
1587379200000|2020-04-20 10:40:00|121902|121702|121830.1|121730.1|121902|121740.1|121830|121690|11
1587379500000|2020-04-20 10:45:00|121840.1|121740.1|121845|121745|121845|121745|121830.1|121730.1|9
1587379800000|2020-04-20 10:50:00|121847.5|121747.5|121850|121750|121860.1|121760.1|121847.5|121747.5|3
1587380100000|2020-04-20 10:55:00|121835.1|121735.1|121835.1|121735.1|121835.1|121735.1|121835.1|121735.1|1
1587380700000|2020-04-20 11:05:00|121830.1|121730.1|121830.1|121730.1|121830.1|121730.1|121830.1|121730.1|1
1587381000000|2020-04-20 11:10:00|121840.1|121740.1|121905|121805|121906.5|121806.5|121830.1|121730.1|16
1587381300000|2020-04-20 11:15:00|121880.1|121780.1|121880.1|121780.1|121880.1|121780.1|121880.1|121780.1|1
1587381900000|2020-04-20 11:25:00|121865|121765|121880.1|121780.1|121880.1|121780.1|121857.5|121757.5|26
1587382200000|2020-04-20 11:30:00|121880|121780|121856.5|121756.5|121880.1|121780.1|121816.5|121716.5|38
1587382500000|2020-04-20 11:35:00|121857|121757|121840|121740|121923|121775|121840|121723|18
1587382800000|2020-04-20 11:40:00|121844.6|121744.6|121929.6|121729.6|121929.6|121779.6|121844.6|121719.6|7
1587383100000|2020-04-20 11:45:00|121924.6|121724.6|121944.6|121744.6|121949.6|121749.6|121924.6|121724.6|7
1587383400000|2020-04-20 11:50:00|121949.6|121749.6|121947.5|121847.5|121960|121860|121940|121749.6|15
1587383700000|2020-04-20 11:55:00|121955|121855|121940.1|121840.1|121955|121855|121935|121835|10
1587384000000|2020-04-20 12:00:00|121954.1|121854.1|121981.4|121881.4|121981.4|121881.4|121954.1|121854.1|10
1587384300000|2020-04-20 12:05:00|121981.5|121881.5|121938.3|121838.3|121985|121885|121938.3|121838.3|41
1587384600000|2020-04-20 12:10:00|121955|121855|121925.1|121825.1|121966.8|121865.1|121895|121745|11
1587385200000|2020-04-20 12:20:00|121970|121770|121940|121840|121970.1|121870.1|121895|121745|24
1587385500000|2020-04-20 12:25:00|121945|121845|121905.1|121805.1|121945|121845|121890|121790|24
1587385800000|2020-04-20 12:30:00|121903|121803|121892|121792|121905.1|121805.1|121887.5|121787.5|10
1587386100000|2020-04-20 12:35:00|121895|121795|121879|121779|121895|121795|121850.5|121750.5|16
1587386400000|2020-04-20 12:40:00|121879.5|121779.5|121865|121765|121879.5|121779.5|121855.1|121755.1|13
1587386700000|2020-04-20 12:45:00|121862.5|121762.5|121862.5|121762.5|121862.5|121762.5|121862.5|121762.5|1
1587387000000|2020-04-20 12:50:00|121865|121765|121865|121765|121865|121765|121855|121755|4
1587387300000|2020-04-20 12:55:00|121863.6|121763.6|121863.6|121763.6|121871.1|121771.1|121863.6|121763.6|3
1587387600000|2020-04-20 13:00:00|121865|121765|121824.3|121724.3|121865|121765|121812.8|121712.8|65
1587387900000|2020-04-20 13:05:00|121817.5|121717.5|121812.8|121712.8|121817.5|121717.5|121807.5|121707.5|8
1587388200000|2020-04-20 13:10:00|121813.3|121713.3|121835|121735|121835|121735|121813.3|121713.3|4
1587388500000|2020-04-20 13:15:00|121842.5|121742.5|121865|121765|121869.8|121769.8|121835|121735|9
1587388800000|2020-04-20 13:20:00|121863.3|121763.3|121827.6|121727.6|121866.1|121766.1|121824.1|121724.1|16
1587389100000|2020-04-20 13:25:00|121828.1|121728.1|121796.8|121696.8|121861.9|121731.9|121791.8|121656.9|11
1587389400000|2020-04-20 13:30:00|121800.8|121700.8|121861.1|121661.1|121864.3|121721.9|121791.8|121656.9|19
1587389700000|2020-04-20 13:35:00|121856.9|121656.9|121796.9|121696.9|121856.9|121696.9|121796.9|121656.9|2
1587390300000|2020-04-20 13:45:00|121786|121686|121771.8|121671.8|121841.1|121686|121766.8|121641.1|7
1587390600000|2020-04-20 13:50:00|121749.8|121649.8|121755.6|121555.6|121756.8|121652.3|121746.8|121546.8|11
1587390900000|2020-04-20 13:55:00|121758.1|121558.1|121766.8|121566.8|121771.8|121571.8|121755.6|121555.6|19
1587391200000|2020-04-20 14:00:00|121771.8|121571.8|121756.9|121556.9|121789.6|121589.6|121756.9|121556.9|16
1587391500000|2020-04-20 14:05:00|121720.3|121620.3|121755.1|121555.1|121755.1|121631.8|121660|121545|45
1587391800000|2020-04-20 14:10:00|121744.5|121544.5|121755.1|121555.1|121755.1|121555.1|121744.5|121544.5|2
1587392400000|2020-04-20 14:20:00|121755|121555|121720|121620|121760|121620|121714.3|121555|5
1587392700000|2020-04-20 14:25:00|121707.8|121607.8|121745|121545|121746.2|121607.8|121700|121541.7|13
1587393000000|2020-04-20 14:30:00|121702.9|121602.9|121700|121600|121706.7|121606.7|121685.2|121585.2|16
1587393300000|2020-04-20 14:35:00|121690.7|121590.7|121685|121585|121692.8|121592.8|121685|121585|18
1587393600000|2020-04-20 14:40:00|121675.1|121575.1|121670.1|121570.1|121680.1|121580.1|121670.1|121570.1|4
1587393900000|2020-04-20 14:45:00|121664.8|121564.8|121652.8|121452.8|121664.8|121564.8|121565.1|121388.5|37
1587394200000|2020-04-20 14:50:00|121650|121450|121660|121460|121670|121470|121650|121450|14
1587394500000|2020-04-20 14:55:00|121660.8|121460.8|121655|121455|121661.3|121485|121570|121455|14
1587394800000|2020-04-20 15:00:00|121680.1|121480.1|121576.9|121476.9|121682.8|121525.1|121565|121465|19
1587395100000|2020-04-20 15:05:00|121577.4|121477.4|121618.4|121518.4|121653.9|121518.4|121570.9|121448.9|20
1587395400000|2020-04-20 15:10:00|121668.4|121468.4|121668.4|121468.4|121668.4|121468.4|121668.4|121468.4|1
1587395700000|2020-04-20 15:15:00|121670|121470|121609.9|121509.9|121670|121509.9|121598.4|121468.4|6
1587396000000|2020-04-20 15:20:00|121618.1|121518.1|121668.4|121468.4|121668.4|121528.4|121605.9|121468.4|22
1587396300000|2020-04-20 15:25:00|121654.4|121454.4|121610|121510|121655.4|121510|121606.4|121454.4|6
1587396600000|2020-04-20 15:30:00|121600.9|121500.9|121682.9|121482.9|121696.4|121530.9|121600.9|121482.5|14
1587396900000|2020-04-20 15:35:00|121683.4|121483.4|121608.4|121508.4|121683.4|121519.4|121607.4|121467.5|33
1587397200000|2020-04-20 15:40:00|121607.4|121507.4|121600|121500|121675.8|121518.3|121600|121460.1|16
1587397500000|2020-04-20 15:45:00|121595.8|121495.8|121720.3|121520.3|121735.1|121563.7|121595.8|121495.8|24
1587397800000|2020-04-20 15:50:00|121716.3|121516.3|121661.9|121561.9|121730.1|121586.9|121657.3|121515|29
1587398100000|2020-04-20 15:55:00|121659.6|121559.6|121660|121560|121661.8|121561.8|121654.3|121554.3|14
1587398400000|2020-04-20 16:00:00|121680.1|121580.1|121680.1|121580.1|121680.1|121580.1|121675|121575|3
1587398700000|2020-04-20 16:05:00|121676.3|121576.3|121675|121575|121680.1|121580.1|121673.8|121573.8|8
1587399000000|2020-04-20 16:10:00|121670.1|121570.1|121675|121575|121675|121575|121665.1|121565.1|3
1587399300000|2020-04-20 16:15:00|121665.1|121565.1|121680.1|121580.1|121680.1|121580.1|121665.1|121565.1|5
1587399600000|2020-04-20 16:20:00|121675|121575|121673.2|121573.2|121675|121575|121673.2|121573.2|2
1587399900000|2020-04-20 16:25:00|121665.7|121565.7|121673.2|121573.2|121673.2|121573.2|121663.3|121563.3|7
1587400200000|2020-04-20 16:30:00|121673.1|121573.1|121673.1|121573.1|121675|121575|121673.1|121573.1|3
1587400800000|2020-04-20 16:40:00|121679.5|121579.5|121679.5|121579.5|121683.5|121583.5|121679.5|121579.5|3
1587401100000|2020-04-20 16:45:00|121680|121580|121680|121580|121680|121580|121680|121580|1
1587401700000|2020-04-20 16:55:00|121683.7|121583.7|121690|121590|121690.1|121590.1|121683.7|121583.7|6
1587402000000|2020-04-20 17:00:00|121688.7|121588.7|121690|121590|121690|121590|121688.7|121588.7|3
1587402300000|2020-04-20 17:05:00|121691.2|121591.2|121805.1|121605.1|121808.5|121608.5|121691.2|121591.2|13
1587402600000|2020-04-20 17:10:00|121785.1|121585.1|121829.2|121629.2|121830.1|121680.1|121731.2|121581.7|22
1587402900000|2020-04-20 17:15:00|121828.7|121628.7|121814|121614|121828.7|121628.7|121805.4|121605.4|4
1587403200000|2020-04-20 17:20:00|121815.1|121615.1|121814.7|121614.7|121815.1|121615.1|121814.7|121614.7|2
1587404400000|2020-04-20 17:40:00|121805.4|121605.4|121800|121600|121805.4|121605.4|121800|121600|6
1587405000000|2020-04-20 17:50:00|121796.2|121596.2|121808.7|121608.7|121809.2|121609.2|121796.2|121596.2|8
1587405300000|2020-04-20 17:55:00|121763.6|121663.6|121781.2|121681.2|121781.2|121681.2|121763.6|121663.6|5
1587405600000|2020-04-20 18:00:00|121785.1|121685.1|121810|121610|121845.1|121690.2|121781.2|121610|19
1587405900000|2020-04-20 18:05:00|121815|121615|121817.2|121617.2|121817.2|121617.2|121815|121615|2
1587406500000|2020-04-20 18:15:00|121834.7|121634.7|121781.2|121681.2|121834.7|121681.2|121781.2|121631.7|6
1587406800000|2020-04-20 18:20:00|121798|121698|121935.1|121735.1|121935.1|121735.1|121798|121698|22
1587407100000|2020-04-20 18:25:00|121935|121735|121944.9|121744.9|121980.1|121839.9|121935|121735|8
1587407400000|2020-04-20 18:30:00|121950.4|121750.4|121925|121725|121950.4|121750.4|121925|121725|3
1587407700000|2020-04-20 18:35:00|121930|121730|121930.1|121730.1|121930.1|121730.1|121930|121730|2
1587408000000|2020-04-20 18:40:00|121909.9|121809.9|122005.1|121805.1|122019.5|121869.5|121909.9|121744.9|16
1587408300000|2020-04-20 18:45:00|121969.9|121869.9|121939.9|121839.9|121995.1|121869.9|121935.1|121785.1|12
1587408600000|2020-04-20 18:50:00|121944.9|121844.9|122015.1|121815.1|122015.1|121865.1|121944.9|121815.1|5
1587408900000|2020-04-20 18:55:00|122030.1|121830.1|121974.9|121874.9|122030.1|121887.4|121974.9|121830.1|6
1587409200000|2020-04-20 19:00:00|121975.9|121875.9|122026|121826|122026|121890.9|121965.9|121826|11
1587409500000|2020-04-20 19:05:00|122030.9|121830.9|121980.9|121880.9|122030.9|121888.4|121980.9|121830.9|4
1587409800000|2020-04-20 19:10:00|122071|121871|122040.5|121840.5|122071|121871|122040.1|121840.1|7
1587410700000|2020-04-20 19:25:00|122055.5|121855.5|122040.5|121840.5|122055.5|121855.5|122040.5|121840.5|2
1587411000000|2020-04-20 19:30:00|122045.5|121845.5|122045.5|121845.5|122045.5|121845.5|122045.5|121845.5|1
1587411600000|2020-04-20 19:40:00|122055.5|121855.5|122050.5|121850.5|122055.5|121855.5|122050.5|121850.5|2
1587411900000|2020-04-20 19:45:00|122038|121823|122023.3|121823.3|122041|121833|122010.1|121810.1|10
1587412200000|2020-04-20 19:50:00|122050.1|121850.1|122065.1|121865.1|122070.1|121870.1|122030.8|121830.8|10
1587412500000|2020-04-20 19:55:00|122075.1|121875.1|122080.1|121880.1|122080.1|121880.1|122062.5|121862.5|4
1587430800000|2020-04-21 01:00:00|122455.9|122355.9|122461.5|122361.5|122525|122425|122438.4|122338.4|167
1587431100000|2020-04-21 01:05:00|122461.4|122361.4|122600|122500|122615.5|122515.5|122461|122361|238
1587431400000|2020-04-21 01:10:00|122601.5|122501.5|122660|122560|122676|122576|122581.2|122481.2|170
1587431700000|2020-04-21 01:15:00|122665|122565|122575|122475|122665|122565|122550|122450|116
1587432000000|2020-04-21 01:20:00|122580|122480|122574|122474|122594.5|122494.5|122520|122420|176
1587432300000|2020-04-21 01:25:00|122570|122470|122530|122430|122570|122470|122507.5|122407.5|125
1587432600000|2020-04-21 01:30:00|122529|122429|122462.5|122362.5|122545.5|122445.5|122456.4|122356.4|127
1587432900000|2020-04-21 01:35:00|122462|122362|122490|122390|122515|122415|122421.4|122321.4|152
1587433200000|2020-04-21 01:40:00|122486|122386|122964|122864|123109|122976.5|122486|122386|425
1587433500000|2020-04-21 01:45:00|122975.5|122875.5|123412.1|123312.1|123504|123374.4|122941.2|122830|636
1587433800000|2020-04-21 01:50:00|123410.8|123310.8|123057.4|122957.4|123460|123359.5|123057.4|122889|458
1587434100000|2020-04-21 01:55:00|123061.2|122961.2|123263.4|123163.4|123331|123200.3|122997.5|122875|423
1587434400000|2020-04-21 02:00:00|123265|123165|123429.9|123329.9|123505.5|123405.5|123195|123095|374
1587434700000|2020-04-21 02:05:00|123431.4|123331.4|123545.4|123445.4|123570.5|123470.5|123360|123245|465
1587435000000|2020-04-21 02:10:00|123550.7|123450.7|123535.7|123435.7|123573.5|123473.5|123421|123321|415
1587435300000|2020-04-21 02:15:00|123529.2|123429.2|123680|123580|123811|123683|123510|123410|399
1587435600000|2020-04-21 02:20:00|123685|123585|123760|123660|123808.5|123695|123625|123525|253
1587435900000|2020-04-21 02:25:00|123765|123665|123741|123641|123822.5|123721.4|123700.5|123573.5|367
1587436200000|2020-04-21 02:30:00|123737.5|123637.5|123715|123515|123760|123660|123578.4|123433.8|254
1587436500000|2020-04-21 02:35:00|123720|123520|123815|123715|123860|123760|123642|123520|239
1587436800000|2020-04-21 02:40:00|123825|123725|123985|123885|124083|123959.4|123805|123660|366
1587437100000|2020-04-21 02:45:00|123980|123880|123214.9|123114.9|123980|123880|123214.9|123089.4|448
1587437400000|2020-04-21 02:50:00|123219.9|123119.9|123340|123240|123543.9|123439.5|123073.4|122905|570
1587437700000|2020-04-21 02:55:00|123342.4|123242.4|123261|123161|123509.5|123354.6|123248.3|123148.3|371
1587438000000|2020-04-21 03:00:00|123259.5|123159.5|123470|123370|123543.5|123413.4|123259.5|123159.5|243
1587438300000|2020-04-21 03:05:00|123465|123365|123244.4|123144.4|123495|123395|123197|123097|312
1587438600000|2020-04-21 03:10:00|123245|123145|123195|123095|123303.5|123178.8|123122.4|123022.4|330
1587438900000|2020-04-21 03:15:00|123200|123100|123347.5|123247.5|123402.5|123280|123128.4|123010|222
1587439200000|2020-04-21 03:20:00|123355|123255|123265.8|123165.8|123377|123260.1|123231|123101|135
1587439500000|2020-04-21 03:25:00|123275.8|123175.8|123295.8|123195.8|123340.9|123240.9|123250.8|123150.8|153
1587439800000|2020-04-21 03:30:00|123285.8|123185.8|123240|123140|123323|123185.8|123211|123111|109
1587440100000|2020-04-21 03:35:00|123235|123135|123265|123165|123300|123200|123231|123131|64
1587440400000|2020-04-21 03:40:00|123276|123176|123393.5|123293.5|123406|123306|123275|123175|130
1587440700000|2020-04-21 03:45:00|123394|123294|123260|123160|123415|123315|123215|123115|174
1587441000000|2020-04-21 03:50:00|123259|123159|123274.5|123174.5|123293|123193|123212.8|123112.8|119
1587441300000|2020-04-21 03:55:00|123284.5|123184.5|123227.8|123127.8|123284.5|123184.5|123202.5|123102.5|134
1587441600000|2020-04-21 04:00:00|123225|123125|123156.8|123056.8|123260.3|123160.3|123115.7|123015.7|134
1587441900000|2020-04-21 04:05:00|123156.3|123056.3|123220|123120|123221.8|123121.8|123140|123040|96
1587442200000|2020-04-21 04:10:00|123230|123130|123197.3|123097.3|123235|123135|123186.8|123086.8|90
1587442500000|2020-04-21 04:15:00|123201.8|123101.8|123260|123160|123346|123246|123201.8|123101.8|138
1587442800000|2020-04-21 04:20:00|123259.5|123159.5|123240|123140|123260|123160|123205|123105|106
1587443100000|2020-04-21 04:25:00|123235|123135|123330|123230|123335|123235|123219|123119|75
1587443400000|2020-04-21 04:30:00|123341|123241|123320|123220|123350|123250|123271.5|123171.5|85
1587443700000|2020-04-21 04:35:00|123315|123215|123363.5|123263.5|123416.4|123316.4|123269.5|123169.5|118
1587444000000|2020-04-21 04:40:00|123362.5|123262.5|123385|123285|123385|123285|123333|123233|24
1587444300000|2020-04-21 04:45:00|123382.5|123282.5|123330|123230|123382.5|123282.5|123305|123205|80
1587444600000|2020-04-21 04:50:00|123325.5|123225.5|123340|123240|123350|123250|123307.5|123207.5|40
1587444900000|2020-04-21 04:55:00|123345|123245|123300|123200|123375|123275|123281.5|123181.5|67
1587445200000|2020-04-21 05:00:00|123300.5|123200.5|123320|123220|123370|123270|123295|123195|49
1587445500000|2020-04-21 05:05:00|123320.5|123220.5|123371|123271|123380.1|123280.1|123320.5|123220.5|62
1587445800000|2020-04-21 05:10:00|123380|123280|123340|123240|123434.5|123334.5|123335|123235|122
1587446100000|2020-04-21 05:15:00|123335|123235|123236.5|123136.5|123335|123235|123231|123131|117
1587446400000|2020-04-21 05:20:00|123235.5|123135.5|123125|123025|123243|123143|123106.7|123006.7|266
1587446700000|2020-04-21 05:25:00|123120|123020|123170|123070|123205|123105|123085|122985|159
1587447000000|2020-04-21 05:30:00|123175|123075|123110|123010|123206|123106|123101.6|123001.6|117
1587447300000|2020-04-21 05:35:00|123115|123015|123144|123044|123179.4|123079.4|123105|123005|100
1587447600000|2020-04-21 05:40:00|123134|123034|123138|123038|123159|123059|123121.5|123021.5|99
1587447900000|2020-04-21 05:45:00|123126|123026|123118.6|123018.6|123140|123040|123105.1|123005.1|99
1587448200000|2020-04-21 05:50:00|123119.1|123019.1|123097.7|122997.7|123129.5|123029.5|123082.5|122982.5|84
1587448500000|2020-04-21 05:55:00|123098.2|122998.2|122940|122840|123100|123000|122935|122835|231
1587448800000|2020-04-21 06:00:00|122935|122835|122899|122799|122965.9|122865.9|122896|122796|170
1587449100000|2020-04-21 06:05:00|122897|122797|123045.5|122945.5|123080.5|122980.5|122874|122774|266
1587449400000|2020-04-21 06:10:00|123041.5|122941.5|122865|122765|123048.8|122948.8|122865|122765|201
1587449700000|2020-04-21 06:15:00|122867.6|122767.6|122878|122778|122917.5|122817.5|122829.6|122729.6|334
1587450000000|2020-04-21 06:20:00|122876|122776|122810.5|122710.5|122915|122815|122797|122697|197
1587450300000|2020-04-21 06:25:00|122811.5|122711.5|122865|122765|122878.8|122778.8|122787.6|122687.6|162
1587450600000|2020-04-21 06:30:00|122862.6|122762.6|122870.1|122770.1|122916|122804.1|122826.6|122692.5|97
1587450900000|2020-04-21 06:35:00|122865|122765|122872.5|122672.5|122894.3|122765|122815|122672.5|12
1587451200000|2020-04-21 06:40:00|122833|122733|122884.5|122684.5|122898|122736|122828.5|122667.5|34
1587451500000|2020-04-21 06:45:00|122891.5|122691.5|122914.6|122814.6|122952|122825.1|122862|122691.5|38
1587451800000|2020-04-21 06:50:00|122955.5|122755.5|122837|122737|122955.5|122815|122810.5|122672.5|53
1587452100000|2020-04-21 06:55:00|122838|122738|122863.5|122763.5|122923.5|122792|122824.5|122722.5|55
1587452400000|2020-04-21 07:00:00|122863|122763|122870|122770|122943.5|122785.5|122837.6|122679.5|80
1587452700000|2020-04-21 07:05:00|122867.5|122767.5|122835|122735|122893.5|122773|122823|122633.5|58
1587453000000|2020-04-21 07:10:00|122834.5|122734.5|122942|122742|122954.5|122755.1|122834.5|122715|25
1587453300000|2020-04-21 07:15:00|122933.5|122733.5|122865|122765|122933.5|122785.2|122856|122703.5|59
1587453600000|2020-04-21 07:20:00|122870.8|122770.8|122947|122747|122958|122831|122865|122745.5|54
1587453900000|2020-04-21 07:25:00|122949.5|122749.5|122886|122686|122955|122790.1|122856|122656|69
1587454200000|2020-04-21 07:30:00|122861|122661|122950|122750|122960|122820|122856.5|122656.5|38
1587454500000|2020-04-21 07:35:00|122950.1|122750.1|122955.1|122755.1|122955.1|122780.1|122860|122733.5|14
1587454800000|2020-04-21 07:40:00|122955|122755|122925|122825|122961.5|122825|122866|122755|51
1587455100000|2020-04-21 07:45:00|122913.4|122813.4|123030|122830|123059|122890.1|122906.5|122781|59
1587455400000|2020-04-21 07:50:00|122956.4|122856.4|122966.1|122866.1|123046.5|122870.5|122946.4|122799.5|50
1587455700000|2020-04-21 07:55:00|122960.1|122860.1|123062|122862|123084.5|122936.5|122960.1|122806|86
1587456000000|2020-04-21 08:00:00|123060.8|122860.8|123031|122931|123091|122952|123010.3|122860.8|79
1587456300000|2020-04-21 08:05:00|123028.5|122928.5|122980.1|122880.1|123063.5|122931|122917.5|122817.5|84
1587456600000|2020-04-21 08:10:00|122984.1|122884.1|123005|122805|123072|122920|122946.4|122805|50
1587456900000|2020-04-21 08:15:00|123005.1|122805.1|123005.1|122805.1|123015.1|122865.1|122957.5|122795.1|49
1587457200000|2020-04-21 08:20:00|123015.1|122815.1|122960|122860|123015.1|122865|122925|122780.1|48
1587457500000|2020-04-21 08:25:00|122959|122859|122955|122855|123006|122860|122947.5|122784|66
1587457800000|2020-04-21 08:30:00|122990|122790|122985|122785|123000.1|122800.1|122985|122785|9
1587458100000|2020-04-21 08:35:00|123000.1|122800.1|122980|122880|123019.5|122880|122955|122800.1|18
1587458400000|2020-04-21 08:40:00|122979|122879|122985|122885|122995|122895|122970.1|122870.1|23
1587458700000|2020-04-21 08:45:00|122982.5|122882.5|122966|122866|123055|122913.4|122966|122855|70
1587459000000|2020-04-21 08:50:00|122969.5|122869.5|122985|122885|123024.5|122885.1|122964.6|122800|74
1587459300000|2020-04-21 08:55:00|122995.1|122895.1|123039|122839|123060.1|122895.1|122995.1|122839|20
1587459600000|2020-04-21 09:00:00|123045.5|122845.5|123035.1|122835.1|123046|122846|123024|122824|64
1587459900000|2020-04-21 09:05:00|123034.5|122834.5|123036.3|122936.3|123036.8|122936.8|122992.5|122834|28
1587460200000|2020-04-21 09:10:00|123032.5|122932.5|123055|122855|123055.1|122938.8|123004.5|122855|36
1587460500000|2020-04-21 09:15:00|123055.1|122855.1|123076.3|122976.3|123130|122978.9|123039.7|122855|106
1587460800000|2020-04-21 09:20:00|123079.3|122979.3|123195|123095|123203.5|123100.1|123079.3|122953|90
1587461100000|2020-04-21 09:25:00|123194.5|123094.5|123269|123069|123331.5|123182|123189.8|123055.1|86
1587461400000|2020-04-21 09:30:00|123250.5|123050.5|123150|123050|123254|123077|123145|123011|76
1587461700000|2020-04-21 09:35:00|123147.8|123047.8|123179.8|122979.8|123204.3|123047.8|123147.8|122949|61
1587462000000|2020-04-21 09:40:00|123132.3|123032.3|123187|122987|123209.3|123045.3|123131.8|122977.5|62
1587462300000|2020-04-21 09:45:00|123187.5|122987.5|123200|123000|123200.1|123078.3|123125|122970.1|72
1587462600000|2020-04-21 09:50:00|123175.8|123075.8|123170|123070|123264.8|123091.3|123162.5|123025.1|46
1587462900000|2020-04-21 09:55:00|123193.4|123093.4|123285|123085|123285.3|123125|123187.5|123085|13
1587463200000|2020-04-21 10:00:00|123270|123070|123175|123075|123270|123097.5|123170|123038.8|48
1587463500000|2020-04-21 10:05:00|123180|123080|123175.1|122975.1|123272.5|123092.5|123170|122975.1|34
1587463800000|2020-04-21 10:10:00|123135|123035|123140|123040|123220.1|123074.3|123080|122904.3|80
1587464100000|2020-04-21 10:15:00|123207.8|123007.8|123180|122980|123220.1|123062.3|123162.3|122980|36
1587464400000|2020-04-21 10:20:00|123180.1|122980.1|123222.8|123022.8|123225|123070|123135|122980|33
1587464700000|2020-04-21 10:25:00|123222.3|123022.3|123180.1|122980.1|123222.8|123022.8|123180|122980|26
1587465000000|2020-04-21 10:30:00|123140|123040|123155|122955|123190.1|123040|123140|122955|25
1587465600000|2020-04-21 10:40:00|123140.8|122940.8|123150|122950|123150|122950|123123.3|122923.3|22
1587466200000|2020-04-21 10:50:00|123140|122940|123060|122860|123140|122940|123049.4|122849.4|9
1587466500000|2020-04-21 10:55:00|123077.5|122877.5|123145|122945|123145|122955|123035.4|122865|22
1587467100000|2020-04-21 11:05:00|123149.5|122949.5|123155.1|122955.1|123155.1|122955.1|123140|122940|5
1587467400000|2020-04-21 11:10:00|123150.1|122950.1|123145.1|122945.1|123150.1|122950.1|123145.1|122945.1|2
1587467700000|2020-04-21 11:15:00|123157.5|122957.5|123155.1|122955.1|123160|122960|123150|122950|8
1587468000000|2020-04-21 11:20:00|123146.3|122946.3|123140|122940|123146.3|122946.3|123140|122940|6
1587468300000|2020-04-21 11:25:00|123139.8|122939.8|123135.3|122935.3|123139.8|122939.8|123135.3|122935.3|7
1587468600000|2020-04-21 11:30:00|123135.8|122935.8|123105.2|123005.2|123140|123020|123105|122935.8|12
1587468900000|2020-04-21 11:35:00|123155.3|122955.3|123175.1|122975.1|123177.5|123022.5|123115|122955.3|10
1587469200000|2020-04-21 11:40:00|123150|123050|123193.8|122993.8|123198.3|123059.8|123150|122970|40
1587469500000|2020-04-21 11:45:00|123229.3|123029.3|123213.8|123013.8|123243.3|123043.3|123213.7|123013.7|14
1587469800000|2020-04-21 11:50:00|123177.5|122977.5|123085|122985|123177.5|123027.5|123082.5|122960.1|9
1587470100000|2020-04-21 11:55:00|123082.5|122982.5|123143.2|122943.2|123168.8|122992.5|123060|122925.1|31
1587470400000|2020-04-21 12:00:00|123136.4|122936.4|123140|122940|123177.3|122977.3|123132.8|122932.8|9
1587470700000|2020-04-21 12:05:00|123135.3|122935.3|123140|122940|123140|122940|123132.8|122932.8|12
1587471000000|2020-04-21 12:10:00|123140.1|122940.1|123150.1|122950.1|123150.1|122990|123090|122940.1|5
1587471300000|2020-04-21 12:15:00|123153.3|122953.3|123155.1|122955.1|123170|123005|123105|122940.1|27
1587471600000|2020-04-21 12:20:00|123155|122955|123175|122975|123175|122975|123155|122955|12
1587471900000|2020-04-21 12:25:00|123165|122965|123140|122940|123165|122975|123070|122920.5|6
1587472200000|2020-04-21 12:30:00|123135.1|122935.1|123150.1|122950.1|123150.1|122950.1|123135.1|122935.1|3
1587472500000|2020-04-21 12:35:00|123150|122950|123145.5|122945.5|123154.8|122954.8|123122.8|122922.8|17
1587472800000|2020-04-21 12:40:00|123152.3|122952.3|123188.3|122988.3|123190.1|123000|123095|122935.1|12
1587473100000|2020-04-21 12:45:00|123190.1|122990.1|123315.1|123115.1|123315.1|123115.1|123190.1|122990.1|32
1587473400000|2020-04-21 12:50:00|123290|123090|123290|123090|123290|123090|123290|123090|1
1587473700000|2020-04-21 12:55:00|123295|123095|123265|123165|123306.8|123165|123257.5|123095|6
1587474000000|2020-04-21 13:00:00|123272.3|123172.3|123347.5|123247.5|123350.1|123247.5|123269.8|123128.8|22
1587474300000|2020-04-21 13:05:00|123421.8|123221.8|123333.4|123133.4|123428.5|123255.9|123300.4|123125.5|34
1587474600000|2020-04-21 13:10:00|123320.5|123120.5|123220.1|123020.1|123337.6|123165|123198.5|123020.1|35
1587474900000|2020-04-21 13:15:00|123226.8|123026.8|123175.1|123075.1|123227.8|123084|123175.1|123021.8|7
1587475200000|2020-04-21 13:20:00|123174.8|123074.8|123170.1|123070.1|123174.8|123074.8|123170.1|123070.1|2
1587475500000|2020-04-21 13:25:00|123160.1|123060.1|123210.1|123010.1|123220|123070.1|123130.1|122980.1|19
1587475800000|2020-04-21 13:30:00|123215.1|123015.1|123139.6|123039.6|123240|123047.1|123135|122970.1|17
1587476100000|2020-04-21 13:35:00|123144.6|123044.6|123199.6|123099.6|123249.6|123107.1|123144.6|122987|37
1587476400000|2020-04-21 13:40:00|123194.6|123094.6|123259.6|123059.6|123269.6|123129.6|123184.6|123032|23
1587476700000|2020-04-21 13:45:00|123264.6|123064.6|123135.5|122935.5|123264.6|123099.6|123110|122935.5|57
1587477000000|2020-04-21 13:50:00|123160|122960|123067.5|122967.5|123160.1|123010.1|123067.5|122935.5|21
1587477300000|2020-04-21 13:55:00|123075|122975|123105.5|122905.5|123146|122975|123025.1|122890.1|20
1587477600000|2020-04-21 14:00:00|123095.5|122895.5|123020.1|122920.1|123105.5|122965|123015.1|122870.1|34
1587477900000|2020-04-21 14:05:00|123025.1|122925.1|123151.8|122951.8|123161.8|122961.8|123025.1|122885.5|12
1587478500000|2020-04-21 14:15:00|123150|122950|123125.1|122925.1|123150|122950|123120.1|122920.1|7
1587478800000|2020-04-21 14:20:00|123130.1|122930.1|123030|122930|123130.1|122975|123030|122875.1|15
1587479100000|2020-04-21 14:25:00|123035|122935|123085|122985|123135.1|122985|123035|122882.5|14
1587479400000|2020-04-21 14:30:00|123070.1|122970.1|123075|122975|123193.3|122993.3|123058.3|122895|18
1587479700000|2020-04-21 14:35:00|123148.8|122948.8|123160.1|122960.1|123185|122985|123148.8|122948.8|7
1587480000000|2020-04-21 14:40:00|123175.1|122975.1|123220.1|123020.1|123225.1|123075.1|123146|122952.9|19
1587480300000|2020-04-21 14:45:00|123183.5|123083.5|123275.1|123075.1|123275.1|123122.6|123167.5|123022.3|25
1587480600000|2020-04-21 14:50:00|123280.1|123080.1|123235|123135|123285.1|123140|123220.1|123062.5|19
1587480900000|2020-04-21 14:55:00|123240|123140|123220.1|123120.1|123340.1|123150|123220.1|123090.1|19
1587481200000|2020-04-21 15:00:00|123260|123160|123300.1|123100.1|123300.1|123160|123260|123085.1|4
1587481500000|2020-04-21 15:05:00|123344.3|123144.3|123330|123130|123350.1|123150.1|123320|123120|16
1587481800000|2020-04-21 15:10:00|123334.5|123134.5|123320.1|123120.1|123335|123163.3|123240|123100.1|12
1587482100000|2020-04-21 15:15:00|123325.1|123125.1|123325|123125|123340.1|123220|123285|123125|11
1587482400000|2020-04-21 15:20:00|123305.1|123105.1|123310.1|123110.1|123310.1|123110.1|123300.1|123100.1|3
1587482700000|2020-04-21 15:25:00|123320.1|123120.1|123350.5|123150.5|123365.5|123165.5|123320.1|123120.1|16
1587483000000|2020-04-21 15:30:00|123350|123150|123285|123185|123350|123190|123260.1|123105.1|21
1587483300000|2020-04-21 15:35:00|123290|123190|123315|123215|123365.1|123215|123280|123145.1|11
1587483600000|2020-04-21 15:40:00|123310|123210|123387.3|123187.3|123387.8|123230|123280.1|123180.1|21
1587483900000|2020-04-21 15:45:00|123392.3|123192.3|123304.6|123204.6|123392.3|123235|123304.6|123192.3|12
1587484200000|2020-04-21 15:50:00|123309.6|123209.6|123324.6|123224.6|123324.6|123224.6|123309.6|123209.6|3
1587484500000|2020-04-21 15:55:00|123327.1|123227.1|123244.6|123144.6|123345.6|123227.1|123239.6|123116.7|18
1587484800000|2020-04-21 16:00:00|123239.6|123139.6|123245.7|123145.7|123329.7|123163.1|123239.6|123120.7|22
1587485100000|2020-04-21 16:05:00|123244.6|123144.6|123245.7|123145.7|123254.6|123154.6|123234.6|123134.6|15
1587485400000|2020-04-21 16:10:00|123244.6|123144.6|123224.7|123124.7|123244.6|123144.6|123224.7|123124.7|5
1587485700000|2020-04-21 16:15:00|123229.7|123129.7|123234.7|123134.7|123234.7|123134.7|123228.7|123128.7|4
1587486000000|2020-04-21 16:20:00|123204.6|123104.6|123228.2|123128.2|123228.2|123128.2|123204.6|123104.6|10
1587486300000|2020-04-21 16:25:00|123224.7|123124.7|123204.6|123104.6|123264.7|123124.7|123194.7|123039.7|29
1587486600000|2020-04-21 16:30:00|123205.4|123105.4|123225.1|123125.1|123278.2|123125.1|123185.4|123055.4|35
1587486900000|2020-04-21 16:35:00|123255|123155|123275.1|123075.1|123295.5|123155|123255|123075.1|7
1587487500000|2020-04-21 16:45:00|123280.1|123080.1|123345|123145|123345|123180.1|123245|123080.1|13
1587487800000|2020-04-21 16:50:00|123340|123140|123285.1|123085.1|123340|123140|123285.1|123085.1|5
1587488400000|2020-04-21 17:00:00|123270.1|123070.1|123270.1|123070.1|123285.1|123120.1|123205|123060.1|17
1587488700000|2020-04-21 17:05:00|123220|123120|123255.1|123055.1|123255.1|123120.1|123207.5|123050.1|8
1587489000000|2020-04-21 17:10:00|123240.1|123040.1|123260.1|123060.1|123300.7|123155|123200|123040.1|19
1587489300000|2020-04-21 17:15:00|123250.1|123150.1|123245|123145|123340|123160|123240|123080.1|15
1587489600000|2020-04-21 17:20:00|123247.5|123147.5|123240|123140|123250|123150|123230.1|123130.1|9
1587490200000|2020-04-21 17:30:00|123244.5|123144.5|123320.1|123120.1|123340|123144.5|123230|123100.1|19
1587490500000|2020-04-21 17:35:00|123230.1|123130.1|123255.1|123055.1|123310.1|123145|123186.1|123045.1|14
1587490800000|2020-04-21 17:40:00|123265.1|123065.1|123186.1|123086.1|123275.1|123086.1|123186.1|123055.1|5
1587491100000|2020-04-21 17:45:00|123260.1|123060.1|123305|123105|123305|123142.5|123185|123060.1|13
1587491400000|2020-04-21 17:50:00|123291.5|123091.5|123280.1|123080.1|123291.5|123091.5|123280.1|123080.1|2
1587491700000|2020-04-21 17:55:00|123275.1|123075.1|123260.1|123060.1|123275.1|123075.1|123260.1|123060.1|2
1587492300000|2020-04-21 18:05:00|123261.5|123061.5|123270|123070|123270|123070|123261.5|123061.5|2
1587492600000|2020-04-21 18:10:00|123285.1|123085.1|123275.1|123075.1|123285.1|123085.1|123275.1|123075.1|2
1587492900000|2020-04-21 18:15:00|123270.1|123070.1|123260.1|123060.1|123270.1|123070.1|123240.1|123040.1|8
1587493200000|2020-04-21 18:20:00|123255.1|123055.1|123200|123000|123255.1|123055.1|123185.2|122985.2|5
1587493500000|2020-04-21 18:25:00|123175.1|122975.1|123140|122940|123175.1|122975.1|123129|122929|5
1587493800000|2020-04-21 18:30:00|123164|122964|123180.1|122980.1|123190.1|122990.1|123164|122964|8
1587494100000|2020-04-21 18:35:00|123185.1|122985.1|123126.6|123026.6|123185.1|123036.1|123126.6|122985.1|5
1587494400000|2020-04-21 18:40:00|123130.1|123030.1|123130.1|123030.1|123130.1|123030.1|123130.1|123030.1|1
1587494700000|2020-04-21 18:45:00|123203|123003|123235.5|123035.5|123245|123045|123203|123003|9
1587495000000|2020-04-21 18:50:00|123255|123055|123275|123075|123275|123075|123255|123055|9
1587495300000|2020-04-21 18:55:00|123280|123080|123255|123055|123280|123080|123156.1|123000.1|5
1587495600000|2020-04-21 19:00:00|123259.5|123059.5|123155|123055|123280|123080|123155|122995|24
1587495900000|2020-04-21 19:05:00|123160|123060|123226.7|123026.7|123255.5|123066.5|123160|123025|16
1587496500000|2020-04-21 19:15:00|123165|123065|123184.2|122984.2|123197|123065|123157.5|122981.7|9
1587496800000|2020-04-21 19:20:00|123175|122975|123180|122980|123180|123025|123125|122970|4
1587497400000|2020-04-21 19:30:00|123105|123005|123085|122985|123105|123005|123085|122985|2
1587497700000|2020-04-21 19:35:00|123080|122980|123085|122985|123087.5|122987.5|123077.5|122977.5|9
1587498000000|2020-04-21 19:40:00|123140|122940|123140|122940|123140|122980|123080|122930|4
1587498300000|2020-04-21 19:45:00|123143.8|122943.8|123185|122985|123203.3|123003.3|123100|122943.8|23
1587498600000|2020-04-21 19:50:00|123188.6|122988.6|123210.5|123010.5|123210.5|123010.5|123188.6|122988.6|8
1587498900000|2020-04-21 19:55:00|123212.3|123012.3|123212.3|123012.3|123212.3|123012.3|123212.3|123012.3|1
1587499200000|2020-04-21 20:00:00|123237.5|123037.5|123237.5|123037.5|123237.5|123037.5|123237.5|123037.5|1
1587517200000|2020-04-22 01:00:00|123340|123240|123429|123329|123440|123340|123333.6|123233.6|152
1587517500000|2020-04-22 01:05:00|123429.5|123329.5|123363.5|123263.5|123447.2|123347.2|123345|123245|133
1587517800000|2020-04-22 01:10:00|123364|123264|123355|123255|123380|123280|123317.5|123217.5|99
1587518100000|2020-04-22 01:15:00|123364|123264|123350.8|123250.8|123430|123330|123338.1|123238.1|161
1587518400000|2020-04-22 01:20:00|123345|123245|123368.7|123268.7|123410|123310|123343|123243|128
1587518700000|2020-04-22 01:25:00|123369.7|123269.7|123422|123322|123430|123330|123361.2|123261.2|134
1587519000000|2020-04-22 01:30:00|123425|123325|123509.4|123409.4|123509.4|123409.4|123389.5|123289.5|218
1587519300000|2020-04-22 01:35:00|123509.5|123409.5|123501.5|123401.5|123530|123430|123474.5|123374.5|160
1587519600000|2020-04-22 01:40:00|123502|123402|123525|123425|123540|123440|123495|123395|108
1587519900000|2020-04-22 01:45:00|123520|123420|123565|123465|123565|123465|123510|123410|81
1587520200000|2020-04-22 01:50:00|123565.5|123465.5|123574.3|123474.3|123629|123529|123565.5|123465.5|231
1587520500000|2020-04-22 01:55:00|123580|123480|123520|123420|123592|123492|123515|123415|88
1587520800000|2020-04-22 02:00:00|123521.5|123421.5|123499.3|123399.3|123535|123435|123457|123357|181
1587521100000|2020-04-22 02:05:00|123511.5|123411.5|123288|123188|123526.3|123426.3|123227.3|123071.7|310
1587521400000|2020-04-22 02:10:00|123291|123191|123437.5|123337.5|123446.2|123346.2|123270.5|123170.5|357
1587521700000|2020-04-22 02:15:00|123436.2|123336.2|123360|123260|123440|123340|123340|123240|176
1587522000000|2020-04-22 02:20:00|123355|123255|123360|123260|123380|123280|123340|123240|84
1587522300000|2020-04-22 02:25:00|123352.5|123252.5|123364.5|123264.5|123387.3|123287.3|123347.7|123247.7|103
1587522600000|2020-04-22 02:30:00|123363|123263|123361.2|123261.2|123395|123295|123355|123255|55
1587522900000|2020-04-22 02:35:00|123360|123260|123410.4|123310.4|123448.8|123348.8|123360|123260|55
1587523200000|2020-04-22 02:40:00|123406|123306|123360|123260|123410.4|123310.4|123334.5|123234.5|99
1587523500000|2020-04-22 02:45:00|123364.5|123264.5|123341.2|123241.2|123400|123300|123341.2|123241.2|39
1587523800000|2020-04-22 02:50:00|123344|123244|123414|123314|123418|123318|123335|123235|81
1587524100000|2020-04-22 02:55:00|123410|123310|123424|123324|123439.4|123339.4|123405|123305|66
1587524400000|2020-04-22 03:00:00|123425|123325|123364|123264|123479.4|123379.4|123364|123264|90
1587524700000|2020-04-22 03:05:00|123363.5|123263.5|123400.5|123300.5|123410.5|123310.5|123330.5|123230.5|115
1587525000000|2020-04-22 03:10:00|123401.5|123301.5|123384.5|123284.5|123423|123323|123378|123278|63
1587525300000|2020-04-22 03:15:00|123390|123290|123397.5|123297.5|123417|123317|123363|123263|81
1587525600000|2020-04-22 03:20:00|123399|123299|123393.5|123293.5|123441.8|123341.8|123390|123290|105
1587525900000|2020-04-22 03:25:00|123390|123290|123400.5|123300.5|123429.5|123329.5|123366|123266|86
1587526200000|2020-04-22 03:30:00|123401.5|123301.5|123343.7|123243.7|123415|123315|123339.5|123239.5|88
1587526500000|2020-04-22 03:35:00|123344.2|123244.2|123320.2|123220.2|123352.2|123252.2|123279.2|123179.2|92
1587526800000|2020-04-22 03:40:00|123321.2|123221.2|123352.7|123252.7|123352.7|123252.7|123307.2|123207.2|72
1587527100000|2020-04-22 03:45:00|123368.6|123268.6|123396.5|123296.5|123412|123312|123332.7|123232.7|112
1587527400000|2020-04-22 03:50:00|123395|123295|123420|123320|123446|123346|123390|123290|65
1587527700000|2020-04-22 03:55:00|123415|123315|123460|123360|123477|123377|123406|123306|60
1587528000000|2020-04-22 04:00:00|123465.5|123365.5|123475|123375|123520|123420|123465|123365|136
1587528300000|2020-04-22 04:05:00|123477|123377|123466|123366|123498|123398|123451.5|123351.5|60
1587528600000|2020-04-22 04:10:00|123460|123360|123470|123370|123475.1|123375.1|123435|123335|90
1587528900000|2020-04-22 04:15:00|123468|123368|123462|123362|123485|123385|123440|123340|62
1587529200000|2020-04-22 04:20:00|123479|123379|123517|123417|123517|123417|123472.6|123372.6|50
1587529500000|2020-04-22 04:25:00|123515|123415|123487.5|123387.5|123538|123438|123481|123381|107
1587529800000|2020-04-22 04:30:00|123492.5|123392.5|123527|123427|123532.5|123432.5|123492.5|123392.5|97
1587530100000|2020-04-22 04:35:00|123528.5|123428.5|123586.5|123486.5|123596.5|123496.5|123528.5|123428.5|144
1587530400000|2020-04-22 04:40:00|123585|123485|123620|123520|123660.1|123560.1|123566|123466|177
1587530700000|2020-04-22 04:45:00|123635|123535|123580|123480|123635|123535|123570|123470|52
1587531000000|2020-04-22 04:50:00|123585|123485|123595|123495|123600|123500|123575|123475|43
1587531300000|2020-04-22 04:55:00|123590|123490|123613|123513|123613.5|123513.5|123582|123482|42
1587531600000|2020-04-22 05:00:00|123613.5|123513.5|123570|123470|123618|123518|123560|123460|82
1587531900000|2020-04-22 05:05:00|123561.5|123461.5|123500|123400|123562.5|123462.5|123456|123356|139
1587532200000|2020-04-22 05:10:00|123495|123395|123480|123380|123520|123420|123435|123335|84
1587532500000|2020-04-22 05:15:00|123475|123375|123530|123430|123530|123430|123455|123355|97
1587532800000|2020-04-22 05:20:00|123534.5|123434.5|123555|123455|123589|123489|123527.5|123427.5|126
1587533100000|2020-04-22 05:25:00|123545|123445|123504|123404|123545|123445|123483.5|123383.5|96
1587533400000|2020-04-22 05:30:00|123503.5|123403.5|123488.5|123388.5|123533.5|123433.5|123481.5|123381.5|121
1587533700000|2020-04-22 05:35:00|123484|123384|123442|123342|123521.5|123421.5|123442|123342|114
1587534000000|2020-04-22 05:40:00|123441.5|123341.5|123249.5|123149.5|123454|123354|123181.5|123081.5|326
1587534300000|2020-04-22 05:45:00|123249|123149|123235|123135|123260|123160|123165|123065|198
1587534600000|2020-04-22 05:50:00|123240|123140|123255.1|123155.1|123270|123170|123220|123120|140
1587534900000|2020-04-22 05:55:00|123255|123155|123275|123175|123310|123210|123235|123135|108
1587535200000|2020-04-22 06:00:00|123285|123185|123352.3|123252.3|123377.5|123277.5|123280|123180|135
1587535500000|2020-04-22 06:05:00|123349.8|123249.8|123206|123106|123349.8|123249.8|123189.5|123089.5|240
1587535800000|2020-04-22 06:10:00|123210.3|123110.3|123219.5|123119.5|123305|123205|123205.3|123105.3|204
1587536100000|2020-04-22 06:15:00|123219|123119|123150|123050|123234|123134|123108.1|123008.1|276
1587536400000|2020-04-22 06:20:00|123154|123054|123165|123065|123190.5|123090.5|123123|123023|235
1587536700000|2020-04-22 06:25:00|123163.5|123063.5|123180.3|123080.3|123230.7|123130.7|123141.5|123041.5|188
1587537000000|2020-04-22 06:30:00|123175.6|123075.6|123290|123190|123339.5|123200.1|123167.8|123067.8|147
1587537300000|2020-04-22 06:35:00|123275.1|123175.1|123227.6|123127.6|123275.1|123175.1|123226.6|123126.6|25
1587537600000|2020-04-22 06:40:00|123238|123138|123221.5|123121.5|123238|123138|123197|123097|23
1587537900000|2020-04-22 06:45:00|123221|123121|123140|123040|123221|123121|123131|123031|71
1587538200000|2020-04-22 06:50:00|123141|123041|123191|123091|123191|123091|123137.9|123037.9|43
1587538500000|2020-04-22 06:55:00|123214.5|123114.5|123253|123053|123256|123116|123205.1|123044.3|26
1587538800000|2020-04-22 07:00:00|123205.1|123105.1|123190.6|123090.6|123263|123123.5|123190.6|123052.5|63
1587539100000|2020-04-22 07:05:00|123196.8|123096.8|123180|123080|123196.8|123096.8|123166.5|123066.5|45
1587539400000|2020-04-22 07:10:00|123183|123083|123179|123079|123183|123083|123155.3|123055.3|46
1587539700000|2020-04-22 07:15:00|123178.5|123078.5|123202|123102|123202|123102|123178|123078|74
1587540000000|2020-04-22 07:20:00|123205.5|123105.5|123217|123117|123257|123157|123202|123102|66
1587540300000|2020-04-22 07:25:00|123216.5|123116.5|123216.8|123116.8|123275.5|123124|123193.5|123064.3|57
1587540600000|2020-04-22 07:30:00|123265.1|123065.1|123262.5|123062.5|123293.3|123125|123177.3|123047.8|60
1587540900000|2020-04-22 07:35:00|123265.1|123065.1|123296.3|123196.3|123320.1|123205|123229.8|123065.1|60
1587541200000|2020-04-22 07:40:00|123286.3|123186.3|123239.3|123139.3|123293.8|123193.8|123225.5|123082.5|62
1587541500000|2020-04-22 07:45:00|123245|123145|123206|123106|123277.2|123177.2|123206|123041|33
1587541800000|2020-04-22 07:50:00|123194.3|123094.3|123156.3|123056.3|123238.5|123094.3|123133.5|123025.2|61
1587542100000|2020-04-22 07:55:00|123160|123060|123163.3|123063.3|123242.8|123094.3|123155|123028.3|53
1587542400000|2020-04-22 08:00:00|123171.5|123071.5|123180.1|123080.1|123250|123102.5|123171.5|123035.1|17
1587542700000|2020-04-22 08:05:00|123175.1|123075.1|123180.1|123080.1|123220|123083.4|123120.1|122995.8|60
1587543000000|2020-04-22 08:10:00|123190|123090|123250|123050|123253.3|123105.1|123190|123040|10
1587543300000|2020-04-22 08:15:00|123230.1|123030.1|123175|123075|123230.1|123095|123175|123025.1|7
1587543600000|2020-04-22 08:20:00|123180.1|123080.1|123220.1|123120.1|123283.5|123140|123180.1|123079.3|31
1587543900000|2020-04-22 08:25:00|123210|123110|123195|123095|123210|123110|123185|123085|21
1587544200000|2020-04-22 08:30:00|123200|123100|123195|123095|123261.5|123120|123140|123020|33
1587544500000|2020-04-22 08:35:00|123200.1|123100.1|123120.1|123020.1|123204.5|123100.3|123120|122975.1|33
1587544800000|2020-04-22 08:40:00|123110.1|123010.1|123120.1|123020.1|123125|123025|123105|123005|11
1587545100000|2020-04-22 08:45:00|123120|123020|123195.3|122995.3|123196.3|123025|123120|122995.3|5
1587545400000|2020-04-22 08:50:00|123200.3|123000.3|123195|122995|123202.8|123002.8|123195|122995|8
1587545700000|2020-04-22 08:55:00|123195.1|122995.1|123098.8|122998.8|123195.1|123025|123096.8|122975.1|19
1587546000000|2020-04-22 09:00:00|123104.8|123004.8|123143.3|123043.3|123145|123045|123104.8|123004.8|86
1587546300000|2020-04-22 09:05:00|123142.8|123042.8|123196.8|122996.8|123221.3|123080.1|123140.8|122996.3|66
1587546600000|2020-04-22 09:10:00|123196.3|122996.3|123125|123025|123204.3|123027.7|123116|122986.8|57
1587546900000|2020-04-22 09:15:00|123126.3|123026.3|123141.7|123041.7|123207.5|123041.7|123121.7|122979|57
1587547200000|2020-04-22 09:20:00|123232|123032|123251.5|123051.5|123251.7|123051.7|123231.5|123031.5|9
1587547500000|2020-04-22 09:25:00|123239.2|123039.2|123236.7|123036.7|123241.7|123041.7|123226|123026|56
1587547800000|2020-04-22 09:30:00|123241.7|123041.7|123206.7|123106.7|123256.7|123121.7|123205|123041.7|17
1587548100000|2020-04-22 09:35:00|123236.7|123036.7|123210|123010|123251.7|123051.7|123210|123010|26
1587548400000|2020-04-22 09:40:00|123211.3|123011.3|123200.1|123000.1|123211.8|123011.8|123200.1|123000.1|9
1587548700000|2020-04-22 09:45:00|123213.8|123013.8|123210.1|123010.1|123215.1|123015.1|123200.1|123000.1|7
1587549000000|2020-04-22 09:50:00|123195.1|122995.1|123190|122990|123195.1|123025|123125|122979|23
1587549300000|2020-04-22 09:55:00|123195.1|122995.1|123200|123000|123206.8|123006.8|123193.6|122993.6|15
1587549600000|2020-04-22 10:00:00|123222.5|123022.5|123170|122970|123230.5|123030.5|123170|122970|24
1587549900000|2020-04-22 10:05:00|123166.3|122966.3|123165|122965|123176|122976|123152.7|122952.7|7
1587550200000|2020-04-22 10:10:00|123160|122960|123135|123035|123190.1|123040|123135|122960|4
1587550500000|2020-04-22 10:15:00|123130|123030|123130|123030|123130|123030|123110|123010|4
1587550800000|2020-04-22 10:20:00|123120.1|123020.1|123115|123015|123120.1|123020.1|123115|123015|3
1587551100000|2020-04-22 10:25:00|123156.3|122956.3|123080.1|122980.1|123156.3|122990|123080.1|122956.3|3
1587551400000|2020-04-22 10:30:00|123090|122990|123113.4|123013.4|123115.2|123015.2|123090|122990|4
1587551700000|2020-04-22 10:35:00|123145|122945|123135.1|122935.1|123157|122957|123135.1|122935.1|8
1587552000000|2020-04-22 10:40:00|123130.1|122930.1|123130.1|122930.1|123130.1|122930.1|123130.1|122930.1|1
1587552300000|2020-04-22 10:45:00|123075|122975|123080.8|122880.8|123090.3|122975|123062.5|122880.8|10
1587552600000|2020-04-22 10:50:00|123078.3|122878.3|123070.1|122870.1|123090|122890|123028.3|122828.3|20
1587552900000|2020-04-22 10:55:00|123020|122920|122985|122785|123025|122925|122977.5|122785|19
1587553200000|2020-04-22 11:00:00|122992|122792|122985|122785|122992|122792|122985|122785|3
1587553500000|2020-04-22 11:05:00|122973|122773|122975.1|122775.1|122985|122785|122973|122773|5
1587553800000|2020-04-22 11:10:00|122979.8|122779.8|122928.8|122828.8|122981.5|122853.3|122920.1|122770.1|27
1587554100000|2020-04-22 11:15:00|122928.9|122828.9|122935.1|122835.1|122947.8|122847.8|122928.8|122828.8|54
1587554400000|2020-04-22 11:20:00|122955|122855|122987.8|122787.8|122995.1|122855|122935.1|122785.1|14
1587554700000|2020-04-22 11:25:00|122987.3|122787.3|123035|122835|123093.3|122893.3|122970|122787.3|47
1587555000000|2020-04-22 11:30:00|123025.1|122825.1|123075|122875|123100|122915|123015|122825|18
1587555300000|2020-04-22 11:35:00|123075.1|122875.1|123115|122915|123115.1|122935|122986.4|122875.1|7
1587555600000|2020-04-22 11:40:00|123077.5|122877.5|123025.1|122925.1|123077.5|122935|123010|122877.5|7
1587556200000|2020-04-22 11:50:00|123138|122938|123065|122965|123138|122965|123057.5|122925.1|7
1587556500000|2020-04-22 11:55:00|123060|122960|123055|122955|123128.3|122983.8|123050|122928.3|43
1587556800000|2020-04-22 12:00:00|123060|122960|123125|122925|123125|122960|123035|122846.8|14
1587557100000|2020-04-22 12:05:00|123110|122910|123125.8|122925.8|123125.8|122925.8|123110|122910|5
1587557400000|2020-04-22 12:10:00|123087.8|122987.8|123176.2|123076.2|123177.7|123077.7|123084.8|122930.3|54
1587557700000|2020-04-22 12:15:00|123171.7|123071.7|123164.3|123064.3|123171.7|123071.7|123164.3|123064.3|2
1587558000000|2020-04-22 12:20:00|123167.3|123067.3|123168.8|123068.8|123175|123075|123166.8|123066.8|18
1587558300000|2020-04-22 12:25:00|123160.8|123060.8|123140|123040|123160.8|123060.8|123135|123035|15
1587558600000|2020-04-22 12:30:00|123135|123035|123122|123022|123140|123040|123118.8|123018.8|8
1587558900000|2020-04-22 12:35:00|123122.1|123022.1|123105|123005|123125.3|123025.3|123102.5|123002.5|23
1587559200000|2020-04-22 12:40:00|123101|123001|123100|123000|123104|123004|123091.3|122991.3|39
1587559500000|2020-04-22 12:45:00|123100.1|123000.1|123158.3|122958.3|123159.8|123015.1|123091.3|122951.8|21
1587559800000|2020-04-22 12:50:00|123150.1|122950.1|123121.8|122921.8|123150.1|122994.8|123087.5|122915|12
1587560100000|2020-04-22 12:55:00|123119.3|122919.3|123105|122905|123121.8|122921.8|123098.8|122898.8|24
1587560400000|2020-04-22 13:00:00|123105.1|122905.1|123105.1|122905.1|123114|122914|123102.5|122902.5|13
1587560700000|2020-04-22 13:05:00|123104|122904|123055.5|122955.5|123108|122958.5|123051.8|122904|18
1587561000000|2020-04-22 13:10:00|123049.5|122949.5|123094|122894|123095.1|122963|123032|122883|18
1587561300000|2020-04-22 13:15:00|123096.5|122896.5|123098.5|122898.5|123098.5|122898.5|123096.5|122896.5|4
1587561600000|2020-04-22 13:20:00|123097.5|122897.5|123098|122898|123098|122898|123097.5|122897.5|2
1587561900000|2020-04-22 13:25:00|123100|122900|123100.1|122900.1|123100.1|122900.1|123098|122898|4
1587562200000|2020-04-22 13:30:00|123025|122925|123035|122935|123085.1|122963.5|123025|122845|32
1587562500000|2020-04-22 13:35:00|123048.3|122948.3|123035|122935|123105.1|122963.5|123015.3|122875.1|23
1587562800000|2020-04-22 13:40:00|123020|122920|123017.5|122917.5|123045|122945|123015|122915|18
1587563100000|2020-04-22 13:45:00|123043.5|122843.5|123050.1|122950.1|123100.1|122950.1|123005|122825.3|31
1587563400000|2020-04-22 13:50:00|123060.1|122960.1|123095|122995|123100.8|123000.8|123060.1|122960.1|8
1587563700000|2020-04-22 13:55:00|123090|122990|123080.1|122980.1|123102.5|123002.5|123080.1|122980.1|6
1587564000000|2020-04-22 14:00:00|123078.3|122978.3|123073.2|122973.2|123078.3|122978.3|123073.2|122973.2|2
1587564300000|2020-04-22 14:05:00|123068.2|122968.2|123118.3|123018.3|123153.3|123018.3|123068.2|122930|12
1587564600000|2020-04-22 14:10:00|123161.7|123061.7|123257.5|123157.5|123263.5|123163.5|123155.7|123055.7|20
1587564900000|2020-04-22 14:15:00|123265|123165|123340.1|123140.1|123355|123200|123263.3|123130.1|26
1587565200000|2020-04-22 14:20:00|123340|123140|123370.1|123170.1|123370.1|123170.1|123330.1|123130.1|15
1587565500000|2020-04-22 14:25:00|123350.1|123150.1|123285|123185|123350.1|123185|123260|123135.1|10
1587565800000|2020-04-22 14:30:00|123275|123175|123275|123175|123280.1|123180.1|123270.1|123170.1|6
1587566100000|2020-04-22 14:35:00|123282.5|123182.5|123280.1|123180.1|123287.5|123187.5|123275|123175|9
1587566400000|2020-04-22 14:40:00|123275.1|123175.1|123280.1|123080.1|123295|123175.1|123265|123075|8
1587566700000|2020-04-22 14:45:00|123285.1|123085.1|123315|123215|123320|123220|123250|123085.1|28
1587567000000|2020-04-22 14:50:00|123320|123220|123365.1|123265.1|123365.1|123265.1|123320|123220|23
1587567300000|2020-04-22 14:55:00|123345|123245|123370.1|123270.1|123370.1|123270.1|123335|123140|10
1587567600000|2020-04-22 15:00:00|123363.3|123263.3|123370.1|123270.1|123370.1|123270.1|123363.3|123263.3|2
1587567900000|2020-04-22 15:05:00|123376.8|123276.8|123405|123305|123451.8|123315|123363.3|123240.1|12
1587568200000|2020-04-22 15:10:00|123410|123310|123415|123315|123425|123325|123405|123305|16
1587568500000|2020-04-22 15:15:00|123407.5|123307.5|123440.1|123240.1|123440.1|123315|123396.3|123196.3|12
1587568800000|2020-04-22 15:20:00|123435.1|123235.1|123410|123310|123465|123315|123357.6|123235.1|32
1587569100000|2020-04-22 15:25:00|123405|123305|123380.1|123280.1|123435.5|123310|123365|123201.5|49
1587569400000|2020-04-22 15:30:00|123375|123275|123385|123285|123397.5|123297.5|123370|123270|28
1587569700000|2020-04-22 15:35:00|123380|123280|123405|123305|123410.8|123310.8|123380|123280|22
1587570000000|2020-04-22 15:40:00|123409.3|123309.3|123423.3|123323.3|123445|123345|123409.3|123309.3|15
1587570300000|2020-04-22 15:45:00|123420.8|123320.8|123431.8|123331.8|123460.1|123350|123420.8|123260.1|9
1587570600000|2020-04-22 15:50:00|123429.3|123329.3|123405|123305|123479.3|123329.3|123400.1|123265.1|12
1587570900000|2020-04-22 15:55:00|123390|123290|123390|123290|123397.5|123297.5|123385|123285|7
1587571200000|2020-04-22 16:00:00|123391.8|123291.8|123460.1|123260.1|123460.1|123315|123385|123260.1|11
1587571500000|2020-04-22 16:05:00|123455.1|123255.1|123435|123335|123460.1|123335|123410|123250.1|12
1587571800000|2020-04-22 16:10:00|123430|123330|123425|123325|123430|123330|123425|123325|2
1587572400000|2020-04-22 16:20:00|123460.1|123260.1|123445.1|123245.1|123460.1|123260.1|123445.1|123245.1|5
1587572700000|2020-04-22 16:25:00|123440.1|123240.1|123415.1|123315.1|123440.3|123330|123390.1|123240.1|20
1587573000000|2020-04-22 16:30:00|123425|123325|123465.1|123265.1|123470|123325|123415.1|123265.1|4
1587573600000|2020-04-22 16:40:00|123455.1|123255.1|123455.1|123255.1|123455.1|123255.1|123455.1|123255.1|1
1587573900000|2020-04-22 16:45:00|123460.1|123260.1|123420.1|123320.1|123485.9|123332.4|123420.1|123260.1|8
1587574200000|2020-04-22 16:50:00|123417.7|123317.7|123430.1|123330.1|123436.4|123336.4|123417.7|123317.7|11
1587574500000|2020-04-22 16:55:00|123440.2|123340.2|123485|123285|123490|123364.1|123440.2|123285|9
1587575100000|2020-04-22 17:05:00|123482.2|123282.2|123485|123285|123485|123285|123482.2|123282.2|2
1587575400000|2020-04-22 17:10:00|123491.4|123291.4|123540.1|123340.1|123560.1|123410|123491.4|123291.4|19
1587575700000|2020-04-22 17:15:00|123484.9|123384.9|123480.5|123380.5|123484.9|123384.9|123480.5|123380.5|2
1587576000000|2020-04-22 17:20:00|123490.4|123390.4|123490.4|123390.4|123490.4|123390.4|123490.4|123390.4|1
1587576300000|2020-04-22 17:25:00|123520.4|123420.4|123520|123420|123530.4|123430.4|123501.8|123401.8|20
1587576600000|2020-04-22 17:30:00|123524.6|123424.6|123527.1|123427.1|123527.1|123427.1|123522.1|123422.1|4
1587576900000|2020-04-22 17:35:00|123534.6|123434.6|123537.1|123437.1|123537.1|123437.1|123532.1|123432.1|5
1587577200000|2020-04-22 17:40:00|123534.6|123434.6|123542.1|123442.1|123552.1|123452.1|123534.6|123434.6|16
1587577500000|2020-04-22 17:45:00|123539.6|123439.6|123547.1|123447.1|123547.1|123447.1|123529.3|123429.3|13
1587577800000|2020-04-22 17:50:00|123540.4|123440.4|123525.9|123425.9|123540.4|123440.4|123522.1|123422.1|8
1587578100000|2020-04-22 17:55:00|123522.1|123422.1|123532.8|123432.8|123580|123432.8|123510.3|123361.3|17
1587578400000|2020-04-22 18:00:00|123542.1|123442.1|123547.1|123447.1|123547.1|123447.1|123542.1|123442.1|3
1587578700000|2020-04-22 18:05:00|123542.1|123442.1|123573.3|123373.3|123576.3|123442.1|123500.4|123361.3|14
1587579000000|2020-04-22 18:10:00|123572.8|123372.8|123532.1|123432.1|123572.8|123432.1|123525.3|123372.8|5
1587579600000|2020-04-22 18:20:00|123538.3|123438.3|123542.1|123442.1|123571.3|123469.6|123538.3|123371.3|16
1587579900000|2020-04-22 18:25:00|123539.6|123439.6|123532.8|123432.8|123542.1|123442.1|123532.8|123432.8|7
1587580200000|2020-04-22 18:30:00|123532.1|123432.1|123532.1|123432.1|123532.1|123432.1|123527.9|123427.9|3
1587580500000|2020-04-22 18:35:00|123534.6|123434.6|123537.1|123437.1|123537.1|123437.1|123534.6|123434.6|3
1587580800000|2020-04-22 18:40:00|123534.6|123434.6|123532.1|123432.1|123534.6|123434.6|123532.1|123432.1|2
1587581100000|2020-04-22 18:45:00|123529.6|123429.6|123512.3|123312.3|123529.6|123429.6|123499.6|123305|16
1587581700000|2020-04-22 18:55:00|123508.8|123308.8|123511.3|123311.3|123513.8|123313.8|123500|123300|18
1587582000000|2020-04-22 19:00:00|123510.8|123310.8|123507.9|123307.9|123510.8|123310.8|123507.9|123307.9|5
1587583500000|2020-04-22 19:25:00|123515.2|123315.2|123515.2|123315.2|123515.2|123315.2|123515.2|123315.2|1
1587583800000|2020-04-22 19:30:00|123522.7|123322.7|123515.2|123315.2|123522.7|123322.7|123515.2|123315.2|6
1587584100000|2020-04-22 19:35:00|123510.2|123310.2|123463.1|123363.1|123523.4|123370.4|123445.6|123302.4|24
1587584400000|2020-04-22 19:40:00|123460.6|123360.6|123450.4|123350.4|123460.6|123360.6|123441.9|123341.9|12
1587584700000|2020-04-22 19:45:00|123492.9|123292.9|123403|123187|123492.9|123292.9|123280|123080|73
1587585000000|2020-04-22 19:50:00|123400|123186|123373|123147|123400|123186|123280|123080|45
1587585300000|2020-04-22 19:55:00|123376|123154|123390|123190|123390|123190|123345|123145|17
1587585600000|2020-04-22 20:00:00|123473|123207|123473|123207|123473|123207|123473|123207|1
1587603600000|2020-04-23 01:00:00|123340|123240|123250|123150|123342.5|123242.5|123215|123115|209
1587603900000|2020-04-23 01:05:00|123252.5|123152.5|123229|123129|123252.5|123152.5|123181.6|123081.6|191
1587604200000|2020-04-23 01:10:00|123215|123115|123060|122960|123229.5|123129.5|123040|122940|170
1587604500000|2020-04-23 01:15:00|123059.7|122959.7|122930|122830|123059.7|122959.7|122925|122825|293
1587604800000|2020-04-23 01:20:00|122921.2|122821.2|122890|122790|122931.3|122831.3|122809.5|122709.5|250
1587605100000|2020-04-23 01:25:00|122891.8|122791.8|122968.5|122868.5|122990|122890|122890|122790|143
1587605400000|2020-04-23 01:30:00|122969|122869|122916.5|122816.5|123000.5|122900.5|122910|122810|208
1587605700000|2020-04-23 01:35:00|122914.6|122814.6|122935.5|122835.5|122955.5|122855.5|122875|122775|170
1587606000000|2020-04-23 01:40:00|122940|122840|122942.3|122842.3|123012.5|122912.5|122935.5|122835.5|162
1587606300000|2020-04-23 01:45:00|122940.3|122840.3|122876.9|122776.9|122947.5|122847.5|122811.5|122711.5|249
1587606600000|2020-04-23 01:50:00|122877.7|122777.7|122940.1|122840.1|122990|122890|122866.4|122766.4|168
1587606900000|2020-04-23 01:55:00|122940|122840|122915.3|122815.3|122983.5|122883.5|122900.5|122800.5|114
1587607200000|2020-04-23 02:00:00|122913.8|122813.8|122923|122823|122969|122869|122911.5|122811.5|153
1587607500000|2020-04-23 02:05:00|122923.5|122823.5|123016.3|122916.3|123021.3|122921.3|122919.4|122819.4|113
1587607800000|2020-04-23 02:10:00|123015.8|122915.8|123040.3|122940.3|123069.3|122969.3|122965.3|122865.3|186
1587608100000|2020-04-23 02:15:00|123040.8|122940.8|123085|122985|123115|123015|123017|122917|144
1587608400000|2020-04-23 02:20:00|123086.5|122986.5|123156.2|123056.2|123156.2|123056.2|123045|122945|155
1587608700000|2020-04-23 02:25:00|123160|123060|123190|123090|123221|123121|123115|123015|215
1587609000000|2020-04-23 02:30:00|123191|123091|123186.5|123086.5|123226.5|123126.5|123171|123071|148
1587609300000|2020-04-23 02:35:00|123190|123090|123186.5|123086.5|123201|123101|123125|123025|126
1587609600000|2020-04-23 02:40:00|123185|123085|123252.5|123152.5|123261.5|123161.5|123185|123085|185
1587609900000|2020-04-23 02:45:00|123257|123157|123278|123178|123280|123180|123249.5|123149.5|130
1587610200000|2020-04-23 02:50:00|123284.5|123184.5|123200|123100|123292.5|123192.5|123181.8|123081.8|139
1587610500000|2020-04-23 02:55:00|123201.3|123101.3|123205|123105|123223|123123|123190|123090|86
1587610800000|2020-04-23 03:00:00|123197|123097|123277|123177|123286|123186|123190.5|123090.5|83
1587611100000|2020-04-23 03:05:00|123275.5|123175.5|123300|123200|123303.4|123203.4|123241|123141|75
1587611400000|2020-04-23 03:10:00|123300.5|123200.5|123290|123190|123328|123228|123284|123184|88
1587611700000|2020-04-23 03:15:00|123295|123195|123255|123155|123295|123195|123237|123137|66
1587612000000|2020-04-23 03:20:00|123260|123160|123265|123165|123288.5|123188.5|123253|123153|48
1587612300000|2020-04-23 03:25:00|123255|123155|123255|123155|123273|123173|123246.5|123146.5|44
1587612600000|2020-04-23 03:30:00|123265|123165|123305|123205|123305|123205|123247|123147|52
1587612900000|2020-04-23 03:35:00|123301.5|123201.5|123290.5|123190.5|123311.8|123211.8|123286.8|123186.8|89
1587613200000|2020-04-23 03:40:00|123291|123191|123300|123200|123312.3|123212.3|123291|123191|80
1587613500000|2020-04-23 03:45:00|123305|123205|123346.5|123246.5|123359.5|123259.5|123297|123197|81
1587613800000|2020-04-23 03:50:00|123345|123245|123391|123291|123398.8|123298.8|123340|123240|66
1587614100000|2020-04-23 03:55:00|123390.5|123290.5|123346.5|123246.5|123391|123291|123346.5|123246.5|50
1587614400000|2020-04-23 04:00:00|123348|123248|123345|123245|123361|123261|123335.8|123235.8|50
1587614700000|2020-04-23 04:05:00|123346|123246|123325.5|123225.5|123351|123251|123295|123195|74
1587615000000|2020-04-23 04:10:00|123325|123225|123312.5|123212.5|123330|123230|123300|123200|39
1587615300000|2020-04-23 04:15:00|123313.5|123213.5|123235.5|123135.5|123325|123225|123222.5|123122.5|108
1587615600000|2020-04-23 04:20:00|123235|123135|123255|123155|123280.5|123180.5|123235|123135|78
1587615900000|2020-04-23 04:25:00|123250|123150|123240|123140|123250|123150|123186|123086|127
1587616200000|2020-04-23 04:30:00|123235|123135|123220|123120|123245|123145|123190|123090|101
1587616500000|2020-04-23 04:35:00|123221|123121|123210|123110|123245|123145|123195|123095|68
1587616800000|2020-04-23 04:40:00|123205|123105|123101|123001|123205|123105|123101|123001|114
1587617100000|2020-04-23 04:45:00|123110|123010|123145|123045|123154.5|123054.5|123094.4|122994.4|41
1587617400000|2020-04-23 04:50:00|123156|123056|123155|123055|123180|123080|123150|123050|61
1587617700000|2020-04-23 04:55:00|123149.5|123049.5|123125|123025|123170|123070|123120|123020|76
1587618000000|2020-04-23 05:00:00|123121|123021|122992.3|122892.3|123125|123025|122985.9|122885.9|133
1587618300000|2020-04-23 05:05:00|122990.8|122890.8|123010|122910|123030|122930|122981.2|122881.2|171
1587618600000|2020-04-23 05:10:00|123005|122905|122975|122875|123030.5|122930.5|122971.2|122871.2|60
1587618900000|2020-04-23 05:15:00|122980|122880|123010|122910|123010|122910|122975|122875|46
1587619200000|2020-04-23 05:20:00|123015|122915|122985|122885|123075|122975|122950|122850|75
1587619500000|2020-04-23 05:25:00|122989.5|122889.5|123030|122930|123037|122937|122985|122885|106
1587619800000|2020-04-23 05:30:00|123020|122920|122959.2|122859.2|123020|122920|122934.2|122834.2|94
1587620100000|2020-04-23 05:35:00|122964.2|122864.2|122969.5|122869.5|123004.2|122904.2|122964.2|122864.2|88
1587620400000|2020-04-23 05:40:00|122969.2|122869.2|122990|122890|123029|122929|122964.2|122864.2|91
1587620700000|2020-04-23 05:45:00|122990.1|122890.1|123050|122950|123057|122957|122990|122890|87
1587621000000|2020-04-23 05:50:00|123040|122940|122930|122830|123040|122940|122901|122801|211
1587621300000|2020-04-23 05:55:00|122934|122834|122955|122855|122955.1|122855.1|122915|122815|120
1587621600000|2020-04-23 06:00:00|122950|122850|122930|122830|123015|122915|122900|122800|138
1587621900000|2020-04-23 06:05:00|122935|122835|122869.2|122769.2|122975|122875|122840|122740|167
1587622200000|2020-04-23 06:10:00|122870|122770|122885|122785|122908.8|122808.8|122801.2|122701.2|148
1587622500000|2020-04-23 06:15:00|122878.5|122778.5|122909.5|122809.5|122930|122830|122841.3|122741.3|164
1587622800000|2020-04-23 06:20:00|122910|122810|122910|122810|122927.4|122827.4|122898.5|122798.5|79
1587623100000|2020-04-23 06:25:00|122909.5|122809.5|122897.5|122797.5|122910|122810|122825|122725|95
1587623400000|2020-04-23 06:30:00|122895|122795|122818|122718|122923.5|122823.5|122818|122718|97
1587623700000|2020-04-23 06:35:00|122813.5|122713.5|122900|122700|122902.5|122748.9|122798.5|122687.5|43
1587624000000|2020-04-23 06:40:00|122899.5|122699.5|122821.5|122721.5|122899.5|122724|122790|122660|44
1587624300000|2020-04-23 06:45:00|122820|122720|122837.5|122737.5|122894|122739.5|122797.5|122670.5|52
1587624600000|2020-04-23 06:50:00|122838|122738|122875|122675|122887.5|122738|122838|122675|5
1587625200000|2020-04-23 07:00:00|122868.5|122668.5|122828|122628|122869|122669|122827.5|122627.5|19
1587625500000|2020-04-23 07:05:00|122810|122610|122800.1|122700.1|122835|122700.1|122740|122607|23
1587625800000|2020-04-23 07:10:00|122799.5|122699.5|122858|122658|122858.5|122734.5|122799.5|122655|21
1587626100000|2020-04-23 07:15:00|122856.5|122656.5|122935|122735|122938|122834.1|122815.1|122656.5|93
1587626400000|2020-04-23 07:20:00|122937|122737|122905|122805|122940|122805.5|122846.5|122737|39
1587626700000|2020-04-23 07:25:00|122890|122790|122930.5|122830.5|123020|122855.1|122890|122761|48
1587627000000|2020-04-23 07:30:00|122930|122830|122890|122690|122940|122837|122870|122670|49
1587627300000|2020-04-23 07:35:00|122863.4|122763.4|122945|122745|122945|122772.5|122863.4|122735|5
1587627600000|2020-04-23 07:40:00|122944.8|122744.8|122920.1|122820.1|122959.3|122825.1|122910|122730.1|38
1587627900000|2020-04-23 07:45:00|122925.1|122825.1|123005.1|122805.1|123010|122870.1|122925|122805.1|27
1587628200000|2020-04-23 07:50:00|123005|122805|123005.1|122805.1|123005.1|122805.1|123005|122805|10
1587628500000|2020-04-23 07:55:00|123005|122805|122994|122794|123015.8|122850.1|122939|122780.1|30
1587628800000|2020-04-23 08:00:00|123000|122800|122940|122740|123000.5|122800.5|122909.8|122709.8|51
1587629100000|2020-04-23 08:05:00|122940.1|122740.1|122905|122805|122940.1|122805|122857.5|122725.1|36
1587629400000|2020-04-23 08:10:00|122895|122795|122875|122775|122920.1|122820.1|122875|122775|18
1587629700000|2020-04-23 08:15:00|122875.5|122775.5|122945|122845|122991.8|122845|122875.5|122770|54
1587630000000|2020-04-23 08:20:00|122925.1|122825.1|122905|122805|122946|122846|122885.1|122785.1|45
1587630300000|2020-04-23 08:25:00|122915|122815|122910.1|122810.1|122925.1|122825.1|122910.1|122810.1|18
1587630600000|2020-04-23 08:30:00|122915|122815|122925.1|122825.1|122941.8|122825.1|122830.3|122709.3|39
1587630900000|2020-04-23 08:35:00|122910|122810|123005|122805|123005|122835|122910|122805|6
1587631200000|2020-04-23 08:40:00|123009.8|122809.8|122965|122865|123009.8|122875|122945.1|122806|33
1587631500000|2020-04-23 08:45:00|122975|122875|122975|122875|122975|122875|122975|122875|1
1587631800000|2020-04-23 08:50:00|122976.3|122876.3|122940|122840|122991.3|122891.3|122920|122820|34
1587632100000|2020-04-23 08:55:00|122932.3|122832.3|122965.1|122865.1|122991.8|122891.8|122932.3|122832.3|48
1587632400000|2020-04-23 09:00:00|122966.3|122866.3|123015|122915|123021.7|122921.7|122965.1|122865.1|61
1587632700000|2020-04-23 09:05:00|122993|122893|123038|122938|123067.5|122943.5|122990|122863.5|52
1587633000000|2020-04-23 09:10:00|123039.5|122939.5|123103.8|123003.8|123134.5|123034.5|123039.5|122916.6|99
1587633300000|2020-04-23 09:15:00|123103.3|123003.3|123090.1|122890.1|123103.3|123003.3|123036.4|122890|54
1587633600000|2020-04-23 09:20:00|123039.5|122939.5|123048.3|122948.3|123066.5|122966.5|123017.6|122917.6|34
1587633900000|2020-04-23 09:25:00|123047.5|122947.5|123120|122920|123120|122960|123040.1|122881.5|42
1587634200000|2020-04-23 09:30:00|123119.5|122919.5|123108.5|122908.5|123120|122920|123105.5|122905.5|36
1587634500000|2020-04-23 09:35:00|123106.5|122906.5|123105.5|122905.5|123108|122908|123104.5|122904.5|12
1587634800000|2020-04-23 09:40:00|123097.5|122897.5|123098.5|122998.5|123138.5|122998.5|123066.5|122890.1|38
1587635100000|2020-04-23 09:45:00|123097.5|122997.5|123126.1|123026.1|123126.1|123026.1|123092.5|122992.5|32
1587635400000|2020-04-23 09:50:00|123166.1|123066.1|123185|122985|123208.5|123066.1|123150|122984.5|30
1587635700000|2020-04-23 09:55:00|123184|122984|123191.7|123091.7|123202.9|123097.2|123125.1|122972.6|53
1587636000000|2020-04-23 10:00:00|123193.7|123093.7|123181|122981|123199.5|123098.9|123168|122974.5|43
1587636300000|2020-04-23 10:05:00|123180.5|122980.5|123134.5|123034.5|123196.5|123042|123125|122980.5|37
1587636600000|2020-04-23 10:10:00|123190|122990|123205|123005|123209|123009|123190|122990|18
1587637800000|2020-04-23 10:30:00|123161.2|123061.2|123222.5|123022.5|123252.5|123093.4|123155|123022.5|7
1587638100000|2020-04-23 10:35:00|123223|123023|123224.5|123024.5|123225|123025|123214.5|123014.5|19
1587638400000|2020-04-23 10:40:00|123223.5|123023.5|123187.1|123087.1|123234.1|123087.1|123184.6|123023.5|17
1587639000000|2020-04-23 10:50:00|123184.6|123084.6|123230.5|123030.5|123235.1|123084.6|123183.1|123025.5|13
1587639300000|2020-04-23 10:55:00|123230|123030|123212|123012|123230|123030|123209|123009|11
1587639600000|2020-04-23 11:00:00|123212.5|123012.5|123209.5|123009.5|123212.5|123012.5|123187.5|122987.5|30
1587639900000|2020-04-23 11:05:00|123210|123010|123133.5|123033.5|123212.3|123035.5|123126.5|123006.5|22
1587640200000|2020-04-23 11:10:00|123127.5|123027.5|123118.8|123018.8|123127.5|123027.5|123111|123011|40
1587640500000|2020-04-23 11:15:00|123118.7|123018.7|123123.5|123023.5|123137.5|123037.5|123100|123000|52
1587640800000|2020-04-23 11:20:00|123122|123022|123139.5|123039.5|123139.5|123039.5|123121|123021|26
1587641100000|2020-04-23 11:25:00|123153.5|123053.5|123229.5|123029.5|123229.5|123057.5|123153.5|123008.5|18
1587641400000|2020-04-23 11:30:00|123225.5|123025.5|123213|123013|123225.5|123025.5|123213|123013|22
1587641700000|2020-04-23 11:35:00|123212|123012|123220|123020|123220|123020|123202|123002|10
1587642300000|2020-04-23 11:45:00|123222|123022|123220|123020|123222|123022|123220|123020|2
1587642900000|2020-04-23 11:55:00|123215.5|123015.5|123220|123020|123220|123020|123215.5|123015.5|8
1587643200000|2020-04-23 12:00:00|123226.5|123026.5|123236|123036|123244|123044|123216.3|123016.3|13
1587643500000|2020-04-23 12:05:00|123235|123035|123205.5|123005.5|123235|123035|123205.5|123005.5|10
1587643800000|2020-04-23 12:10:00|123219.5|123019.5|123173.5|122973.5|123219.5|123019.5|123173.5|122973.5|28
1587644100000|2020-04-23 12:15:00|123155.5|122955.5|123113.5|123013.5|123173|123013.5|123109.5|122955.5|23
1587644400000|2020-04-23 12:20:00|123114|123014|123111.5|123011.5|123115|123015|123111|123011|7
1587644700000|2020-04-23 12:25:00|123106.3|123006.3|123065|122865|123165.1|123011.5|123063.5|122865|29
1587645000000|2020-04-23 12:30:00|123050|122850|123074.5|122874.5|123074.5|122874.5|123032.5|122832.5|39
1587645300000|2020-04-23 12:35:00|123045|122845|123035|122935|123085.1|122937.5|123027.6|122845|24
1587645600000|2020-04-23 12:40:00|123037.5|122937.5|123105.1|122905.1|123110.1|122937.5|123035|122905|23
1587645900000|2020-04-23 12:45:00|123070|122970|123110|122910|123120|122995.5|123066.5|122905|19
1587646200000|2020-04-23 12:50:00|123106.4|122906.4|123005.5|122905.5|123106.4|122969.5|123005.5|122905.5|37
1587646500000|2020-04-23 12:55:00|123057|122857|123039.5|122939.5|123062|122940|123014.5|122857|24
1587646800000|2020-04-23 13:00:00|123039|122939|123063.5|122963.5|123115|122988.8|123038.5|122882.5|39
1587647100000|2020-04-23 13:05:00|123133.8|122933.8|123131|122931|123133.8|122972.5|123055.8|122918.5|21
1587647400000|2020-04-23 13:10:00|123131.5|122931.5|123112.8|122912.8|123131.5|122954.5|123052.5|122904.3|19
1587647700000|2020-04-23 13:15:00|123115.8|122915.8|123055|122955|123115.8|122970.1|123040|122915.1|16
1587648000000|2020-04-23 13:20:00|123060|122960|123060|122960|123060|122960|123060|122960|1
1587648300000|2020-04-23 13:25:00|123050.1|122950.1|123050.1|122950.1|123050.1|122950.1|123050.1|122950.1|1
1587648600000|2020-04-23 13:30:00|123050|122950|123045|122945|123120|122970.1|123035|122905|23
1587648900000|2020-04-23 13:35:00|123042.5|122942.5|123006.1|122906.1|123065|122946.8|122990.4|122855|34
1587649200000|2020-04-23 13:40:00|123010.4|122910.4|123090|122890|123100|122956.1|123005.4|122890|26
1587649500000|2020-04-23 13:45:00|123085|122885|123066.1|122966.1|123090|122970.4|123035.4|122885|10
1587649800000|2020-04-23 13:50:00|123070.5|122970.5|123169|123069|123190.6|123069|123070.4|122947.1|21
1587650100000|2020-04-23 13:55:00|123160.6|123060.6|123205|123005|123228.5|123060.6|123160.6|123005|21
1587650400000|2020-04-23 14:00:00|123199.7|122999.7|123226.1|123026.1|123245.6|123115.6|123133.2|122995.6|54
1587650700000|2020-04-23 14:05:00|123230.6|123030.6|123146.1|123046.1|123235.6|123087.9|123135.4|123025.6|25
1587651000000|2020-04-23 14:10:00|123160.5|123060.5|123195|122995|123215|123060.6|123160.5|122975|16
1587651300000|2020-04-23 14:15:00|123165|122965|123140.6|122940.6|123185|123045.6|123110.4|122940.6|59
1587651600000|2020-04-23 14:20:00|123087|122987|123080|122880|123137.1|123005.4|123045.5|122880|26
1587651900000|2020-04-23 14:25:00|123079.6|122879.6|123008.2|122908.2|123079.6|122935.4|123003.2|122840.6|46
1587652200000|2020-04-23 14:30:00|122978.3|122878.3|122981.5|122881.5|123040.5|122903.2|122978.3|122828.3|16
1587652500000|2020-04-23 14:35:00|122988.3|122888.3|122973.2|122873.2|123033.3|122888.3|122928.3|122788.3|15
1587652800000|2020-04-23 14:40:00|122968.3|122868.3|123018.3|122818.3|123028.3|122873.2|122938.2|122798.5|27
1587653100000|2020-04-23 14:45:00|123023.3|122823.3|122979|122879|123048.3|122918.3|122978.3|122823.3|20
1587653400000|2020-04-23 14:50:00|122978.3|122878.3|123058.3|122858.3|123083.3|122918.3|122978.3|122848.3|26
1587653700000|2020-04-23 14:55:00|123018.3|122918.3|123003.3|122903.3|123088.3|122923.3|122988.2|122855|15
1587654000000|2020-04-23 15:00:00|123008.3|122908.3|123058.3|122858.3|123058.3|122913.3|123008.3|122858.3|4
1587654300000|2020-04-23 15:05:00|123013.3|122913.3|123038.2|122938.2|123113.2|122943.2|123013.3|122884.1|22
1587654600000|2020-04-23 15:10:00|123023.2|122923.2|123008.3|122908.3|123025.7|122925.7|123003.3|122903.3|12
1587654900000|2020-04-23 15:15:00|122998.3|122898.3|122998.3|122898.3|122998.3|122898.3|122998.3|122898.3|1
1587655200000|2020-04-23 15:20:00|122993.3|122893.3|123048.4|122848.4|123092.4|122911.9|122993.3|122846.4|24
1587655500000|2020-04-23 15:25:00|123045.5|122845.5|122995|122795|123045.5|122885.9|122955.9|122795|29
1587655800000|2020-04-23 15:30:00|122985|122785|122965.9|122865.9|123031.4|122875.4|122911.9|122770|38
1587656100000|2020-04-23 15:35:00|122965.5|122865.5|123071.7|122871.7|123071.7|122878.1|122960.5|122789.4|36
1587656400000|2020-04-23 15:40:00|123078.4|122878.4|123067.4|122867.4|123079.4|122920.9|122995.4|122835.4|60
1587656700000|2020-04-23 15:45:00|123075.5|122875.5|123080.5|122880.5|123092.4|122892.4|123066.4|122866.4|17
1587657000000|2020-04-23 15:50:00|123087.4|122887.4|123099.4|122899.4|123103.1|122931.6|123024.6|122885.5|24
1587657300000|2020-04-23 15:55:00|123108.6|122908.6|123099.4|122899.4|123126.9|122965.4|123055.4|122886.9|30
1587657600000|2020-04-23 16:00:00|123095.4|122895.4|123050.4|122950.4|123095.4|122955.5|123045.4|122880.9|18
1587657900000|2020-04-23 16:05:00|123051.9|122951.9|123065.9|122965.9|123124.4|122983.4|123049.4|122913.9|18
1587658200000|2020-04-23 16:10:00|123065.4|122965.4|123120.5|122920.5|123141.9|122985.4|123056.9|122920.5|19
1587658500000|2020-04-23 16:15:00|123122.4|122922.4|123051.9|122951.9|123125.4|122970.9|123049.4|122922.4|21
1587658800000|2020-04-23 16:20:00|123052.4|122952.4|123075.6|122875.6|123087.1|122952.4|123035.6|122875.6|9
1587659100000|2020-04-23 16:25:00|123076.1|122876.1|123029.2|122929.2|123076.1|122929.2|123003.5|122876.1|6
1587659400000|2020-04-23 16:30:00|123030|122930|123015.1|122915.1|123030|122930|123015.1|122915.1|5
1587659700000|2020-04-23 16:35:00|123010.1|122910.1|123010.1|122910.1|123010.1|122910.1|123009.6|122909.6|3
1587660000000|2020-04-23 16:40:00|123025.6|122925.6|123105.2|122905.2|123105.2|122955.2|123025.6|122905.2|8
1587660300000|2020-04-23 16:45:00|123118.7|122918.7|123210.5|123010.5|123295.1|123095.1|123094.4|122918.7|67
1587660600000|2020-04-23 16:50:00|123227.6|123027.6|123240.1|123040.1|123330.1|123174.1|123227.6|123027.6|46
1587660900000|2020-04-23 16:55:00|123248.7|123048.7|123245|123045|123255.1|123055.1|123245|123045|6
1587661200000|2020-04-23 17:00:00|123245.1|123045.1|123185|123085|123245.1|123085|123177.5|123045.1|4
1587661500000|2020-04-23 17:05:00|123175.1|123075.1|123230.1|123030.1|123255.1|123100.1|123150.1|123020.1|43
1587661800000|2020-04-23 17:10:00|123250.1|123050.1|123240.1|123040.1|123250.1|123050.1|123235.1|123035.1|4
1587662100000|2020-04-23 17:15:00|123231.2|123031.2|123250.1|123050.1|123278.2|123078.2|123208|123008|33
1587662400000|2020-04-23 17:20:00|123206.4|123106.4|123250.1|123050.1|123265.1|123106.4|123200.1|123049|12
1587662700000|2020-04-23 17:25:00|123206.4|123106.4|123231.2|123031.2|123258.6|123130.1|123185.1|123031.2|35
1587663000000|2020-04-23 17:30:00|123228|123028|123195.1|122995.1|123230.1|123075.7|123167|122995.1|23
1587663300000|2020-04-23 17:35:00|123200.1|123000.1|123200|123000|123240|123040|123187.4|122987.4|17
1587663600000|2020-04-23 17:40:00|123205|123005|123255.1|123055.1|123265.1|123090|123185|123005|12
1587663900000|2020-04-23 17:45:00|123260.1|123060.1|123230|123030|123260.1|123090|123190|123015.1|16
1587664800000|2020-04-23 18:00:00|123225|123025|123215.1|123015.1|123225|123025|123215.1|123015.1|3
1587665400000|2020-04-23 18:10:00|123228.9|123028.9|123298.6|123098.6|123299.1|123099.1|123228.9|123028.9|9
1587665700000|2020-04-23 18:15:00|123299.1|123099.1|123280.1|123080.1|123299.1|123099.1|123275.1|123075.1|11
1587666000000|2020-04-23 18:20:00|123292.6|123092.6|123290.1|123090.1|123292.6|123092.6|123289.6|123089.6|6
1587666300000|2020-04-23 18:25:00|123278.9|123078.9|123245|123045|123278.9|123078.9|123245|123045|6
1587666600000|2020-04-23 18:30:00|123240|123040|123240.1|123040.1|123240.1|123040.1|123240|123040|2
1587667500000|2020-04-23 18:45:00|123245|123045|123240.1|123040.1|123245|123045|123240|123040|3
1587667800000|2020-04-23 18:50:00|123230.1|123030.1|123230|123030|123230.1|123030.1|123230|123030|2
1587668100000|2020-04-23 18:55:00|123225|123025|123195.1|122995.1|123225.1|123025.1|123190.1|122990.1|17
1587668400000|2020-04-23 19:00:00|123195|122995|123200.1|123000.1|123215|123015|123189.6|122989.6|5
1587668700000|2020-04-23 19:05:00|123200|123000|123200|123000|123200|123000|123200|123000|1
1587669300000|2020-04-23 19:15:00|123200.5|123000.5|123260|123060|123260.1|123060.1|123200.5|123000.5|25
1587669600000|2020-04-23 19:20:00|123260.5|123060.5|123330|123130|123340|123165|123227.5|123060.1|23
1587669900000|2020-04-23 19:25:00|123328|123128|123330|123130|123330.1|123130.1|123320|123120|6
1587670200000|2020-04-23 19:30:00|123328|123128|123310|123110|123350.1|123150.1|123305.3|123105.3|20
1587670500000|2020-04-23 19:35:00|123305|123105|123310|123110|123312.1|123165|123255.1|123105|9
1587670800000|2020-04-23 19:40:00|123305.1|123105.1|123315|123115|123315.1|123115.1|123298.5|123098.5|17
1587671100000|2020-04-23 19:45:00|123310.2|123110.2|123255|123155|123310.2|123155|123255|123105|3
1587671400000|2020-04-23 19:50:00|123335.5|123135.5|123338.3|123138.3|123338.3|123138.3|123335.5|123135.5|2
1587671700000|2020-04-23 19:55:00|123325.3|123125.3|123345|123145|123365.1|123165.1|123320.2|123120.2|10
1587690000000|2020-04-24 01:00:00|123514.1|123414.1|123475|123375|123519.5|123419.5|123471.2|123371.2|79
1587690300000|2020-04-24 01:05:00|123474|123374|123507.5|123407.5|123543.5|123443.5|123473|123373|127
1587690600000|2020-04-24 01:10:00|123506|123406|123481.8|123381.8|123511.5|123411.5|123455|123355|135
1587690900000|2020-04-24 01:15:00|123484.8|123384.8|123503|123403|123555.5|123455.5|123479|123379|209
1587691200000|2020-04-24 01:20:00|123503.5|123403.5|123564|123464|123573|123473|123486|123386|191
1587691500000|2020-04-24 01:25:00|123565|123465|123622|123522|123639.4|123539.4|123565|123465|233
1587691800000|2020-04-24 01:30:00|123620|123520|123597|123497|123702|123602|123596|123496|205
1587692100000|2020-04-24 01:35:00|123600.4|123500.4|123560|123460|123602|123502|123520|123420|263
1587692400000|2020-04-24 01:40:00|123554.5|123454.5|123453.3|123353.3|123568.2|123468.2|123426.4|123326.4|290
1587692700000|2020-04-24 01:45:00|123457.3|123357.3|123477|123377|123496.5|123396.5|123449.9|123349.9|166
1587693000000|2020-04-24 01:50:00|123481.5|123381.5|123577.5|123477.5|123602|123502|123477|123377|133
1587693300000|2020-04-24 01:55:00|123580|123480|123607.5|123507.5|123615|123515|123542.3|123442.3|135
1587693600000|2020-04-24 02:00:00|123610.3|123510.3|123580.5|123480.5|123620.5|123520.5|123537|123437|169
1587693900000|2020-04-24 02:05:00|123580|123480|123591.5|123491.5|123613|123513|123554.8|123454.8|186
1587694200000|2020-04-24 02:10:00|123590.5|123490.5|123566.5|123466.5|123595.5|123495.5|123563.5|123463.5|114
1587694500000|2020-04-24 02:15:00|123567.5|123467.5|123630|123530|123635|123535|123564.5|123464.5|95
1587694800000|2020-04-24 02:20:00|123625|123525|123560|123460|123635|123535|123560|123460|87
1587695100000|2020-04-24 02:25:00|123555|123455|123595.5|123495.5|123612.5|123512.5|123555|123455|71
1587695400000|2020-04-24 02:30:00|123595|123495|123556|123456|123621|123521|123555|123455|80
1587695700000|2020-04-24 02:35:00|123558|123458|123500|123400|123565|123465|123471|123371|139
1587696000000|2020-04-24 02:40:00|123495.5|123395.5|123451.1|123351.1|123518.5|123418.5|123414.6|123314.6|203
1587696300000|2020-04-24 02:45:00|123451.9|123351.9|123479.2|123379.2|123489.5|123389.5|123448.6|123348.6|58
1587696600000|2020-04-24 02:50:00|123469.5|123369.5|123525|123425|123525|123425|123464.2|123364.2|46
1587696900000|2020-04-24 02:55:00|123535|123435|123585|123485|123585|123485|123520|123420|60
1587697200000|2020-04-24 03:00:00|123586|123486|123575|123475|123625|123525|123550|123450|67
1587697500000|2020-04-24 03:05:00|123570|123470|123530|123430|123575|123475|123530|123430|41
1587697800000|2020-04-24 03:10:00|123535|123435|123585|123485|123585|123485|123535|123435|29
1587698100000|2020-04-24 03:15:00|123580.1|123480.1|123575|123475|123585|123485|123570|123470|21
1587698400000|2020-04-24 03:20:00|123570|123470|123600|123500|123609|123509|123565|123465|37
1587698700000|2020-04-24 03:25:00|123605|123505|123612|123512|123637.5|123537.5|123600|123500|47
1587699000000|2020-04-24 03:30:00|123619.5|123519.5|123611.5|123511.5|123657|123557|123611|123511|74
1587699300000|2020-04-24 03:35:00|123610|123510|123567|123467|123617.5|123517.5|123562.5|123462.5|29
1587699600000|2020-04-24 03:40:00|123569|123469|123607.5|123507.5|123627.5|123527.5|123569|123469|48
1587699900000|2020-04-24 03:45:00|123600|123500|123600|123500|123600|123500|123578|123478|54
1587700200000|2020-04-24 03:50:00|123595.5|123495.5|123556.5|123456.5|123596|123496|123553|123453|66
1587700500000|2020-04-24 03:55:00|123558|123458|123532|123432|123558|123458|123506.5|123406.5|104
1587700800000|2020-04-24 04:00:00|123533.5|123433.5|123560|123460|123560|123460|123504.5|123404.5|49
1587701100000|2020-04-24 04:05:00|123545|123445|123500.8|123400.8|123568|123468|123499.3|123399.3|95
1587701400000|2020-04-24 04:10:00|123499.8|123399.8|123510|123410|123535|123435|123493|123393|85
1587701700000|2020-04-24 04:15:00|123513.5|123413.5|123550|123450|123560|123460|123513.5|123413.5|114
1587702000000|2020-04-24 04:20:00|123549.5|123449.5|123549|123449|123564.5|123464.5|123523.5|123423.5|80
1587702300000|2020-04-24 04:25:00|123549.5|123449.5|123550|123450|123570|123470|123545|123445|56
1587702600000|2020-04-24 04:30:00|123553|123453|123549.5|123449.5|123570|123470|123535|123435|57
1587702900000|2020-04-24 04:35:00|123550|123450|123555|123455|123570|123470|123541|123441|60
1587703200000|2020-04-24 04:40:00|123548|123448|123569|123469|123573.5|123473.5|123545|123445|67
1587703500000|2020-04-24 04:45:00|123569.5|123469.5|123514|123414|123599.5|123499.5|123504|123404|84
1587703800000|2020-04-24 04:50:00|123512.5|123412.5|123565|123465|123565|123465|123512.5|123412.5|89
1587704100000|2020-04-24 04:55:00|123564.5|123464.5|123597|123497|123600|123500|123562.5|123462.5|85
1587704400000|2020-04-24 05:00:00|123592.5|123492.5|123640|123540|123660.5|123560.5|123592.5|123492.5|159
1587704700000|2020-04-24 05:05:00|123639.5|123539.5|123676|123576|123686|123586|123633.5|123533.5|103
1587705000000|2020-04-24 05:10:00|123677|123577|123592|123492|123689|123589|123592|123492|119
1587705300000|2020-04-24 05:15:00|123596.5|123496.5|123622|123522|123643|123543|123587.5|123487.5|79
1587705600000|2020-04-24 05:20:00|123620.5|123520.5|123636|123536|123638.5|123538.5|123617.5|123517.5|90
1587705900000|2020-04-24 05:25:00|123635|123535|123547|123447|123636.5|123536.5|123544|123444|148
1587706200000|2020-04-24 05:30:00|123545.5|123445.5|123548|123448|123571.5|123471.5|123525|123425|114
1587706500000|2020-04-24 05:35:00|123554.5|123454.5|123577.5|123477.5|123585.5|123485.5|123537|123437|81
1587706800000|2020-04-24 05:40:00|123573|123473|123621.5|123521.5|123642|123542|123573|123473|140
1587707100000|2020-04-24 05:45:00|123623.5|123523.5|123617.5|123517.5|123650|123550|123613.5|123513.5|99
1587707400000|2020-04-24 05:50:00|123620|123520|123577.5|123477.5|123646.5|123546.5|123577.5|123477.5|113
1587707700000|2020-04-24 05:55:00|123576.5|123476.5|123627.5|123527.5|123630|123530|123576.5|123476.5|120
1587708000000|2020-04-24 06:00:00|123630|123530|123636.5|123536.5|123666.5|123566.5|123626.5|123526.5|94
1587708300000|2020-04-24 06:05:00|123640|123540|123623|123523|123646.5|123546.5|123616.5|123516.5|71
1587708600000|2020-04-24 06:10:00|123621|123521|123625|123525|123656.5|123556.5|123614.5|123514.5|104
1587708900000|2020-04-24 06:15:00|123631|123531|123534.5|123434.5|123631|123531|123534.5|123434.5|155
1587709200000|2020-04-24 06:20:00|123531.5|123431.5|123505.5|123405.5|123531.5|123431.5|123447|123347|179
1587709500000|2020-04-24 06:25:00|123505|123405|123525.8|123425.8|123536.3|123436.3|123486|123386|103
1587709800000|2020-04-24 06:30:00|123520|123420|123507|123407|123547.5|123447.5|123488|123341|90
1587710100000|2020-04-24 06:35:00|123504.5|123404.5|123541|123341|123541|123404.5|123504|123340.5|7
1587710400000|2020-04-24 06:40:00|123541.5|123341.5|123480.1|123380.1|123544|123385|123480.1|123341.5|6
1587710700000|2020-04-24 06:45:00|123478.9|123378.9|123453.3|123353.3|123478.9|123378.9|123436.3|123336.3|35
1587711000000|2020-04-24 06:50:00|123448|123348|123451|123351|123488.3|123388.3|123425.5|123325.5|54
1587711300000|2020-04-24 06:55:00|123452|123352|123356|123256|123501.5|123360|123335|123235|160
1587711600000|2020-04-24 07:00:00|123354|123254|123468.5|123268.5|123468.5|123270|123336|123158|94
1587711900000|2020-04-24 07:05:00|123450|123250|123426.9|123326.9|123471.3|123326.9|123395.5|123239|63
1587712200000|2020-04-24 07:10:00|123426.3|123326.3|123481|123381|123516|123390|123421.3|123314|108
1587712500000|2020-04-24 07:15:00|123481.5|123381.5|123477.4|123277.4|123514|123382.5|123434.5|123271.4|56
1587712800000|2020-04-24 07:20:00|123438.5|123338.5|123457|123257|123458|123340.5|123421.5|123257|50
1587713100000|2020-04-24 07:25:00|123461.5|123261.5|123450|123250|123462|123262|123442.5|123242.5|14
1587713400000|2020-04-24 07:30:00|123445|123245|123415.1|123315.1|123455|123315.1|123415.1|123244.5|9
1587713700000|2020-04-24 07:35:00|123415|123315|123395|123295|123420|123320|123376.5|123276.5|66
1587714000000|2020-04-24 07:40:00|123399.5|123299.5|123432.5|123232.5|123432.5|123305|123371.8|123232|15
1587714300000|2020-04-24 07:45:00|123432|123232|123349.3|123249.3|123432|123268.5|123338.8|123222.5|22
1587714600000|2020-04-24 07:50:00|123350.1|123250.1|123230.1|123130.1|123426.3|123285.1|123191.3|123078.8|67
1587714900000|2020-04-24 07:55:00|123245.8|123145.8|123345|123145|123350|123170|123245|123132.3|35
1587715200000|2020-04-24 08:00:00|123350|123150|123356.8|123256.8|123406.8|123259.4|123333.3|123149.3|78
1587715500000|2020-04-24 08:05:00|123354.5|123254.5|123357.3|123257.3|123367.5|123267.5|123354.5|123254.5|14
1587715800000|2020-04-24 08:10:00|123358.8|123258.8|123405.1|123305.1|123405.1|123305.1|123354|123254|15
1587716100000|2020-04-24 08:15:00|123420|123320|123463.8|123263.8|123463.8|123345|123399.2|123257|31
1587716400000|2020-04-24 08:20:00|123465|123265|123485.1|123385.1|123515.1|123388|123435|123265|39
1587716700000|2020-04-24 08:25:00|123480.1|123380.1|123495|123395|123498|123398|123475|123375|23
1587717000000|2020-04-24 08:30:00|123494.5|123394.5|123481.3|123281.3|123509.3|123394.5|123445|123279.8|71
1587717300000|2020-04-24 08:35:00|123480|123280|123493|123293|123534.4|123384.7|123480|123280|55
1587717600000|2020-04-24 08:40:00|123493.5|123293.5|123465.1|123265.1|123515.1|123352.8|123417.5|123265.1|24
1587717900000|2020-04-24 08:45:00|123460.1|123260.1|123433.3|123233.3|123460.1|123260.1|123430.3|123230.3|40
1587718200000|2020-04-24 08:50:00|123434.3|123234.3|123460.1|123260.1|123460.1|123295|123395|123233.3|33
1587718500000|2020-04-24 08:55:00|123400|123300|123433.8|123333.8|123483.8|123333.8|123400|123275|37
1587718800000|2020-04-24 09:00:00|123504.5|123304.5|123484.8|123284.8|123509|123335.1|123426.5|123284.8|31
1587719100000|2020-04-24 09:05:00|123486.3|123286.3|123435.1|123335.1|123513|123345|123435.1|123285.1|23
1587719400000|2020-04-24 09:10:00|123424|123324|123385|123285|123441|123335.1|123345.3|123203.8|115
1587719700000|2020-04-24 09:15:00|123380|123280|123409.8|123309.8|123419.3|123319.3|123380|123280|46
1587720000000|2020-04-24 09:20:00|123409.3|123309.3|123414.3|123314.3|123414.3|123314.3|123408.3|123308.3|5
1587720300000|2020-04-24 09:25:00|123416.8|123316.8|123383.8|123283.8|123420.3|123320.3|123381.3|123281.3|30
1587720600000|2020-04-24 09:30:00|123386.8|123286.8|123390.3|123290.3|123395.8|123295.8|123365|123265|69
1587720900000|2020-04-24 09:35:00|123390|123290|123390.3|123290.3|123425.1|123290.3|123385.8|123225.1|9
1587721200000|2020-04-24 09:40:00|123390|123290|123429.5|123229.5|123432.5|123290.3|123366.4|123228.5|27
1587721500000|2020-04-24 09:45:00|123428.5|123228.5|123400|123300|123483.3|123300|123400|123228.5|55
1587721800000|2020-04-24 09:50:00|123396.4|123296.4|123366.4|123266.4|123396.4|123296.4|123360.1|123260.1|9
1587722100000|2020-04-24 09:55:00|123362.2|123262.2|123349.7|123249.7|123381.7|123281.7|123346.7|123246.7|31
1587722400000|2020-04-24 10:00:00|123345.4|123245.4|123350|123250|123354.3|123254.3|123331.8|123231.8|19
1587722700000|2020-04-24 10:05:00|123341.8|123241.8|123437|123237|123469.3|123291.3|123341.8|123236.5|52
1587723000000|2020-04-24 10:10:00|123410|123310|123502.3|123302.3|123502.3|123320|123410|123283.7|25
1587723300000|2020-04-24 10:15:00|123499.8|123299.8|123450|123250|123500.3|123330.1|123430.1|123250|5
1587723600000|2020-04-24 10:20:00|123459.7|123259.7|123435.1|123235.1|123459.7|123259.7|123430|123230|7
1587723900000|2020-04-24 10:25:00|123395|123295|123395|123295|123395|123295|123395|123295|1
1587724200000|2020-04-24 10:30:00|123468|123268|123475|123275|123479.8|123279.8|123468|123268|29
1587724500000|2020-04-24 10:35:00|123470|123270|123460.5|123260.5|123475|123275|123460.5|123260.5|9
1587724800000|2020-04-24 10:40:00|123460|123260|123419.3|123219.3|123460|123302.8|123389.3|123219.3|27
1587725100000|2020-04-24 10:45:00|123419.8|123219.8|123434.3|123234.3|123434.3|123234.3|123419.3|123219.3|5
1587725400000|2020-04-24 10:50:00|123432.3|123232.3|123389.2|123289.2|123434.3|123298.5|123367.2|123232.3|55
1587725700000|2020-04-24 10:55:00|123393.4|123293.4|123353.3|123253.3|123393.4|123293.4|123350.8|123250.8|33
1587726000000|2020-04-24 11:00:00|123355.5|123255.5|123315|123215|123387.8|123266.8|123310|123187.8|26
1587726300000|2020-04-24 11:05:00|123305.8|123205.8|123375.3|123175.3|123382.8|123215|123305.8|123175.3|14
1587726600000|2020-04-24 11:10:00|123377.5|123177.5|123386.3|123186.3|123394.3|123255.1|123342.8|123177.5|31
1587726900000|2020-04-24 11:15:00|123379.3|123179.3|123377.8|123177.8|123382.3|123182.3|123377.8|123177.8|10
1587727200000|2020-04-24 11:20:00|123378.3|123178.3|123378.3|123178.3|123378.3|123178.3|123378.3|123178.3|1
1587727500000|2020-04-24 11:25:00|123380.8|123180.8|123394.8|123194.8|123394.8|123243.3|123341.3|123175.3|18
1587727800000|2020-04-24 11:30:00|123395|123195|123400|123200|123455|123255|123395|123195|16
1587728100000|2020-04-24 11:35:00|123401.3|123201.3|123430|123230|123430|123230|123401.3|123201.3|13
1587728400000|2020-04-24 11:40:00|123420|123220|123437|123237|123437|123237|123420|123220|7
1587728700000|2020-04-24 11:45:00|123437.5|123237.5|123525.1|123325.1|123525.1|123325.1|123390|123237.5|10
1587729300000|2020-04-24 11:55:00|123525|123325|123485|123285|123525|123325|123485|123285|7
1587729600000|2020-04-24 12:00:00|123495|123295|123495|123295|123495|123295|123495|123295|1
1587729900000|2020-04-24 12:05:00|123494.5|123294.5|123494|123294|123494.5|123294.5|123493|123293|7
1587730200000|2020-04-24 12:10:00|123400|123300|123474|123274|123475.5|123335.5|123358|123254|27
1587730500000|2020-04-24 12:15:00|123474.5|123274.5|123471|123271|123480|123280|123466.5|123266.5|32
1587730800000|2020-04-24 12:20:00|123471.5|123271.5|123451.5|123251.5|123472|123310.5|123374.5|123244|38
1587731100000|2020-04-24 12:25:00|123452|123252|123453.5|123253.5|123464|123300|123389.5|123247|7
1587731400000|2020-04-24 12:30:00|123444.5|123244.5|123402.5|123302.5|123444.5|123302.5|123401.5|123244.5|4
1587731700000|2020-04-24 12:35:00|123400|123300|123389|123289|123457.5|123300|123384.5|123257.5|44
1587732000000|2020-04-24 12:40:00|123383|123283|123339.5|123239.5|123383|123283|123324|123224|28
1587732300000|2020-04-24 12:45:00|123340|123240|123280.1|123180.1|123343.8|123243.8|123275.1|123118.5|47
1587732600000|2020-04-24 12:50:00|123329|123129|123391.5|123191.5|123391.5|123263.4|123308.5|123129|41
1587732900000|2020-04-24 12:55:00|123389.5|123189.5|123379|123179|123389.5|123189.5|123378|123178|4
1587733200000|2020-04-24 13:00:00|123379.5|123179.5|123379.8|123179.8|123385.3|123185.3|123376.3|123176.3|13
1587733500000|2020-04-24 13:05:00|123381.6|123181.6|123246.8|123146.8|123381.6|123251.1|123237.3|123121.8|25
1587733800000|2020-04-24 13:10:00|123249.3|123149.3|123336.9|123136.9|123336.9|123181.3|123237.1|123121.6|63
1587734400000|2020-04-24 13:20:00|123276.9|123176.9|123281.9|123181.9|123333.6|123181.9|123270.1|123123.1|16
1587735000000|2020-04-24 13:30:00|123276.8|123176.8|123311.9|123111.9|123311.9|123176.8|123271.9|123111.9|3
1587735300000|2020-04-24 13:35:00|123321.9|123121.9|123276.9|123176.9|123321.9|123176.9|123276.9|123121.9|2
1587735600000|2020-04-24 13:40:00|123289.3|123189.3|123276.9|123176.9|123289.3|123189.3|123251.9|123151.9|6
1587735900000|2020-04-24 13:45:00|123281.9|123181.9|123331.9|123231.9|123331.9|123231.9|123281.9|123181.9|14
1587736200000|2020-04-24 13:50:00|123396.9|123196.9|123331.9|123231.9|123396.9|123231.9|123331.9|123196.9|2
1587736500000|2020-04-24 13:55:00|123321.9|123221.9|123376.8|123176.8|123376.8|123226.8|123306.8|123156.8|17
1587736800000|2020-04-24 14:00:00|123371.8|123171.8|123366.8|123266.8|123401.9|123266.8|123321.9|123171.8|10
1587737100000|2020-04-24 14:05:00|123401.9|123201.9|123411.9|123211.9|123421.9|123271.9|123356.9|123201.9|15
1587737400000|2020-04-24 14:10:00|123406.9|123206.9|123406.9|123206.9|123406.9|123206.9|123374.2|123174.2|12
1587737700000|2020-04-24 14:15:00|123411.9|123211.9|123341.9|123241.9|123411.9|123271.9|123341.9|123206.9|6
1587738000000|2020-04-24 14:20:00|123346.8|123246.8|123341.9|123241.9|123381.9|123266.8|123311.8|123181.9|14
1587738300000|2020-04-24 14:25:00|123346.9|123246.9|123386.8|123286.8|123411.9|123291.9|123346.9|123211.9|15
1587738600000|2020-04-24 14:30:00|123391.9|123291.9|123376.9|123276.9|123391.9|123291.9|123376.9|123276.9|6
1587738900000|2020-04-24 14:35:00|123381.9|123281.9|123435.1|123235.1|123436.9|123286.9|123375.1|123225.1|14
1587739200000|2020-04-24 14:40:00|123405|123305|123365|123265|123465.1|123330.1|123365|123225.1|17
1587739500000|2020-04-24 14:45:00|123400.1|123200.1|123375.1|123175.1|123430|123240|123275.1|123135.1|25
1587739800000|2020-04-24 14:50:00|123380.1|123180.1|123385.1|123185.1|123420|123220|123315.8|123155.1|17
1587740100000|2020-04-24 14:55:00|123390.1|123190.1|123425|123225|123435|123235|123390.1|123190.1|7
1587740400000|2020-04-24 15:00:00|123450|123250|123445.1|123245.1|123460.1|123260.1|123445.1|123245.1|5
1587740700000|2020-04-24 15:05:00|123380|123280|123370|123270|123455.1|123280|123370|123240.1|10
1587741000000|2020-04-24 15:10:00|123374.6|123274.6|123394.6|123294.6|123464.6|123299.6|123374.6|123240.4|14
1587741300000|2020-04-24 15:15:00|123374.6|123274.6|123364.6|123264.6|123379.6|123279.6|123364.6|123264.6|10
1587741600000|2020-04-24 15:20:00|123369.6|123269.6|123369.6|123269.6|123454.3|123281.1|123369.6|123254.3|12
1587741900000|2020-04-24 15:25:00|123364.6|123264.6|123347.5|123247.5|123364.6|123264.6|123330|123230|15
1587742200000|2020-04-24 15:30:00|123345|123245|123399.6|123199.6|123402|123245|123330.1|123199.6|7
1587742500000|2020-04-24 15:35:00|123394.6|123194.6|123374.6|123174.6|123394.6|123194.6|123374.6|123174.6|4
1587742800000|2020-04-24 15:40:00|123389.6|123189.6|123394.6|123194.6|123399.6|123199.6|123389.6|123189.6|4
1587743100000|2020-04-24 15:45:00|123399.6|123199.6|123399.6|123199.6|123399.6|123199.6|123399.6|123199.6|1
1587743700000|2020-04-24 15:55:00|123409.6|123209.6|123369.6|123269.6|123409.6|123269.6|123362.1|123209.6|5
1587744300000|2020-04-24 16:05:00|123373.2|123273.2|123373.2|123273.2|123373.2|123273.2|123373.2|123273.2|1
1587744600000|2020-04-24 16:10:00|123374.6|123274.6|123469.7|123269.7|123469.7|123278.2|123370|123247.7|13
1587744900000|2020-04-24 16:15:00|123399.2|123299.2|123434.7|123234.7|123469.7|123299.2|123376.1|123234.7|26
1587745200000|2020-04-24 16:20:00|123439.7|123239.7|123429.7|123229.7|123439.7|123239.7|123424.7|123224.7|3
1587745500000|2020-04-24 16:25:00|123439.7|123239.7|123439.7|123239.7|123439.7|123239.7|123439.7|123239.7|1
1587745800000|2020-04-24 16:30:00|123440.3|123240.3|123430.3|123230.3|123440.3|123265.4|123365.4|123230.3|4
1587746400000|2020-04-24 16:40:00|123430.5|123230.5|123435.4|123235.4|123435.4|123235.4|123420.5|123220.5|5
1587746700000|2020-04-24 16:45:00|123427.9|123227.9|123430.3|123230.3|123435.4|123289.6|123370.4|123218.8|17
1587747000000|2020-04-24 16:50:00|123430.5|123230.5|123445.4|123245.4|123445.4|123245.4|123430.5|123230.5|3
1587747300000|2020-04-24 16:55:00|123440.3|123240.3|123445.4|123245.4|123445.4|123245.4|123440.3|123240.3|3
1587747600000|2020-04-24 17:00:00|123435.4|123235.4|123451.8|123251.8|123460.4|123260.4|123425.4|123225.4|10
1587747900000|2020-04-24 17:05:00|123450.4|123250.4|123450.4|123250.4|123451.8|123251.8|123450.4|123250.4|5
1587748500000|2020-04-24 17:15:00|123455.4|123255.4|123455.4|123255.4|123455.4|123255.4|123455.4|123255.4|1
1587749100000|2020-04-24 17:25:00|123459.3|123259.3|123509.3|123309.3|123511.3|123311.3|123459.3|123259.3|18
1587749400000|2020-04-24 17:30:00|123508.8|123308.8|123500.3|123300.3|123508.8|123308.8|123496.8|123296.8|6
1587750000000|2020-04-24 17:40:00|123462.6|123262.6|123462.6|123262.6|123462.6|123262.6|123462.6|123262.6|1
1587750300000|2020-04-24 17:45:00|123451.4|123251.4|123451.4|123251.4|123451.4|123251.4|123451.4|123251.4|1
1587750600000|2020-04-24 17:50:00|123456.4|123256.4|123456.3|123256.3|123456.4|123256.4|123456.3|123256.3|2
1587750900000|2020-04-24 17:55:00|123476.4|123276.4|123471.4|123271.4|123476.4|123276.4|123471.4|123271.4|2
1587751200000|2020-04-24 18:00:00|123466.4|123266.4|123436.4|123236.4|123466.4|123302.1|123391.4|123235.3|11
1587751800000|2020-04-24 18:10:00|123440.3|123240.3|123440.3|123240.3|123440.3|123240.3|123440.3|123240.3|1
1587752100000|2020-04-24 18:15:00|123436.4|123236.4|123436.4|123236.4|123441.4|123241.4|123436.4|123236.4|4
1587752400000|2020-04-24 18:20:00|123441.4|123241.4|123446.4|123246.4|123446.4|123246.4|123441.4|123241.4|2
1587752700000|2020-04-24 18:25:00|123440.3|123240.3|123441.4|123241.4|123446.4|123246.4|123440.3|123240.3|3
1587753000000|2020-04-24 18:30:00|123436.4|123236.4|123410.3|123210.3|123441.4|123241.4|123410.3|123210.3|9
1587753300000|2020-04-24 18:35:00|123406.4|123206.4|123406.4|123206.4|123406.4|123206.4|123406.4|123206.4|1
1587753600000|2020-04-24 18:40:00|123401.4|123201.4|123401.4|123201.4|123401.4|123201.4|123401.4|123201.4|1
1587754200000|2020-04-24 18:50:00|123410.4|123210.4|123408.2|123208.2|123420.4|123263.2|123363.2|123208.2|5
1587754500000|2020-04-24 18:55:00|123368.2|123268.2|123453.2|123253.2|123453.2|123285.6|123363.2|123233.2|14
1587754800000|2020-04-24 19:00:00|123452.7|123252.7|123452.7|123252.7|123452.7|123252.7|123452.7|123252.7|1
1587755100000|2020-04-24 19:05:00|123446.7|123246.7|123437.9|123237.9|123449.4|123249.4|123437.9|123237.9|11
1587755400000|2020-04-24 19:10:00|123435.4|123235.4|123459.6|123259.6|123459.6|123259.6|123434.8|123234.8|8
1587755700000|2020-04-24 19:15:00|123464.6|123264.6|123459.8|123259.8|123488.9|123288.9|123459.6|123259.6|14
1587756000000|2020-04-24 19:20:00|123456.7|123256.7|123452.7|123252.7|123456.7|123256.7|123452.7|123252.7|3
1587756300000|2020-04-24 19:25:00|123449.2|123249.2|123427.9|123227.9|123449.2|123249.2|123427.9|123227.9|12
1587756600000|2020-04-24 19:30:00|123424.8|123224.8|123360.9|123260.9|123429.4|123260.9|123360.9|123210.9|10
1587756900000|2020-04-24 19:35:00|123355|123255|123400|123200|123409.8|123255|123345|123195|7
1587757200000|2020-04-24 19:40:00|123345|123245|123340|123140|123350|123245|123315|123140|11
1587757500000|2020-04-24 19:45:00|123335|123135|123320|123070|123341|123135|123291.5|123032|41
1587757800000|2020-04-24 19:50:00|123318|123032|123328|123072|123338|123102|123179|122871|39
1587758400000|2020-04-24 20:00:00|123348||123348||123348||123348||1
1587949200000|2020-04-27 01:00:00|123276.4|123176.4|123258.1|123158.1|123302.1|123202.1|123254.1|123154.1|136
1587949500000|2020-04-27 01:05:00|123254.1|123154.1|123249.6|123149.6|123271|123171|123220.4|123120.4|159
1587949800000|2020-04-27 01:10:00|123265|123165|123228.6|123128.6|123266.6|123166.6|123204.4|123104.4|129
1587950100000|2020-04-27 01:15:00|123227.1|123127.1|123157.1|123057.1|123227.1|123127.1|123078.5|122978.5|292
1587950400000|2020-04-27 01:20:00|123161.1|123061.1|123017.6|122917.6|123171|123071|122998.6|122898.6|282
1587950700000|2020-04-27 01:25:00|123018.6|122918.6|123028.6|122928.6|123057|122957|122952.4|122852.4|392
1587951000000|2020-04-27 01:30:00|123024.1|122924.1|123078.2|122978.2|123091|122991|122986.9|122886.9|302
1587951300000|2020-04-27 01:35:00|123078.6|122978.6|123092.6|122992.6|123119.5|123019.5|123065.1|122965.1|182
1587951600000|2020-04-27 01:40:00|123090.1|122990.1|123115.1|123015.1|123139.5|123039.5|123081.6|122981.6|179
1587951900000|2020-04-27 01:45:00|123110.6|123010.6|123152.8|123052.8|123152.8|123052.8|123083.6|122983.6|162
1587952200000|2020-04-27 01:50:00|123153.7|123053.7|123207|123107|123223.5|123123.5|123140.1|123040.1|166
1587952500000|2020-04-27 01:55:00|123203|123103|123158|123058|123203|123103|123139|123039|128
1587952800000|2020-04-27 02:00:00|123149.5|123049.5|123166.5|123066.5|123182.5|123082.5|123144|123044|88
1587953100000|2020-04-27 02:05:00|123168.5|123068.5|123163.6|123063.6|123179|123079|123120|123020|78
1587953400000|2020-04-27 02:10:00|123161.5|123061.5|123183|123083|123197.5|123097.5|123153.7|123053.7|86
1587953700000|2020-04-27 02:15:00|123180|123080|123139|123039|123193|123093|123139|123039|60
1587954000000|2020-04-27 02:20:00|123143|123043|123140|123040|123163.3|123063.3|123135|123035|48
1587954300000|2020-04-27 02:25:00|123145|123045|123160|123060|123170|123070|123145|123045|47
1587954600000|2020-04-27 02:30:00|123170|123070|123155.5|123055.5|123195|123095|123155.5|123055.5|113
1587954900000|2020-04-27 02:35:00|123155|123055|123115|123015|123155|123055|123095|122995|79
1587955200000|2020-04-27 02:40:00|123110|123010|123130|123030|123130.1|123030.1|123105|123005|49
1587955500000|2020-04-27 02:45:00|123130.1|123030.1|123115|123015|123130.1|123030.1|123115|123015|9
1587955800000|2020-04-27 02:50:00|123120|123020|123160|123060|123160|123060|123120|123020|15
1587956100000|2020-04-27 02:55:00|123167.5|123067.5|123122|123022|123176|123076|123122|123022|35
1587956400000|2020-04-27 03:00:00|123124.5|123024.5|123115|123015|123135|123035|123110|123010|24
1587956700000|2020-04-27 03:05:00|123125|123025|123110|123010|123148|123048|123110|123010|65
1587957000000|2020-04-27 03:10:00|123111|123011|123085|122985|123125|123025|123065.5|122965.5|91
1587957300000|2020-04-27 03:15:00|123084|122984|123045|122945|123084|122984|123020|122920|94
1587957600000|2020-04-27 03:20:00|123050|122950|123035|122935|123075|122975|123024.4|122924.4|87
1587957900000|2020-04-27 03:25:00|123033|122933|122947.1|122847.1|123035|122935|122937.6|122837.6|95
1587958200000|2020-04-27 03:30:00|122945.6|122845.6|122977|122877|122979.5|122879.5|122893.7|122793.7|242
1587958500000|2020-04-27 03:35:00|122972|122872|122959|122859|122972|122872|122924.5|122824.5|80
1587958800000|2020-04-27 03:40:00|122949|122849|122908|122808|122959.5|122859.5|122892.5|122792.5|88
1587959100000|2020-04-27 03:45:00|122904|122804|122895|122795|122912.5|122812.5|122872|122772|70
1587959400000|2020-04-27 03:50:00|122890.5|122790.5|122888|122788|122899.5|122799.5|122871.2|122771.2|73
1587959700000|2020-04-27 03:55:00|122890|122790|122873|122773|122905|122805|122871|122771|75
1587960000000|2020-04-27 04:00:00|122874.5|122774.5|122890|122790|122895|122795|122841.2|122741.2|118
1587960300000|2020-04-27 04:05:00|122887|122787|122901|122801|122905.5|122805.5|122887|122787|34
1587960600000|2020-04-27 04:10:00|122902|122802|122929.5|122829.5|122943|122843|122890|122790|79
1587960900000|2020-04-27 04:15:00|122944.5|122844.5|122952|122852|122956|122856|122916.5|122816.5|57
1587961200000|2020-04-27 04:20:00|122951.5|122851.5|122924|122824|122961.5|122861.5|122924|122824|24
1587961500000|2020-04-27 04:25:00|122936|122836|122965|122865|122968.5|122868.5|122930.5|122830.5|44
1587961800000|2020-04-27 04:30:00|122961.5|122861.5|122912.5|122812.5|122965.5|122865.5|122912.5|122812.5|65
1587962100000|2020-04-27 04:35:00|122911.5|122811.5|122888.5|122788.5|122911.5|122811.5|122850.5|122750.5|153
1587962400000|2020-04-27 04:40:00|122889|122789|122900|122800|122905|122805|122889|122789|30
1587962700000|2020-04-27 04:45:00|122895|122795|122900|122800|122900|122800|122870|122770|38
1587963000000|2020-04-27 04:50:00|122899.5|122799.5|122884.5|122784.5|122905|122805|122884.5|122784.5|29
1587963300000|2020-04-27 04:55:00|122885|122785|122843|122743|122889.5|122789.5|122836.5|122736.5|67
1587963600000|2020-04-27 05:00:00|122840|122740|122768.2|122668.2|122840|122740|122730.5|122630.5|183
1587963900000|2020-04-27 05:05:00|122770|122670|122791.8|122691.8|122793.3|122693.3|122763.5|122663.5|104
1587964200000|2020-04-27 05:10:00|122781.8|122681.8|122738.5|122638.5|122781.8|122681.8|122738|122638|136
1587964500000|2020-04-27 05:15:00|122733.5|122633.5|122750|122650|122780|122680|122733|122633|102
1587964800000|2020-04-27 05:20:00|122756|122656|122696.4|122596.4|122756|122656|122696.4|122596.4|102
1587965100000|2020-04-27 05:25:00|122689.3|122589.3|122637|122537|122692.8|122592.8|122581.8|122481.8|251
1587965400000|2020-04-27 05:30:00|122637.5|122537.5|122642|122542|122663.5|122563.5|122613|122513|195
1587965700000|2020-04-27 05:35:00|122644|122544|122633.8|122533.8|122687|122587|122623.5|122523.5|160
1587966000000|2020-04-27 05:40:00|122635.3|122535.3|122680.6|122580.6|122690.5|122590.5|122635.3|122535.3|138
1587966300000|2020-04-27 05:45:00|122685.1|122585.1|122619.5|122519.5|122690|122590|122592|122492|139
1587966600000|2020-04-27 05:50:00|122621|122521|122639.2|122539.2|122644.2|122544.2|122579.8|122479.8|179
1587966900000|2020-04-27 05:55:00|122635.5|122535.5|122668.2|122568.2|122672.7|122572.7|122624.2|122524.2|110
1587967200000|2020-04-27 06:00:00|122660.7|122560.7|122648.2|122548.2|122674.1|122574.1|122630.7|122530.7|126
1587967500000|2020-04-27 06:05:00|122648.7|122548.7|122624.2|122524.2|122654.2|122554.2|122584.2|122484.2|147
1587967800000|2020-04-27 06:10:00|122629|122529|122653.2|122553.2|122661.7|122561.7|122588|122488|121
1587968100000|2020-04-27 06:15:00|122657.7|122557.7|122639.2|122539.2|122657.7|122557.7|122619.5|122519.5|100
1587968400000|2020-04-27 06:20:00|122639.5|122539.5|122630|122530|122670|122570|122630|122530|102
1587968700000|2020-04-27 06:25:00|122630.5|122530.5|122619|122519|122645.5|122545.5|122599.3|122499.3|79
1587969000000|2020-04-27 06:30:00|122624|122524|122660.3|122560.3|122682.1|122582.1|122603.8|122503.8|115
1587969300000|2020-04-27 06:35:00|122661.3|122561.3|122694|122594|122727.5|122627.5|122661.3|122561.3|77
1587969600000|2020-04-27 06:40:00|122701.5|122601.5|122715.5|122615.5|122717.5|122617.5|122701.5|122601.5|23
1587969900000|2020-04-27 06:45:00|122712|122612|122637|122537|122715.5|122615.5|122636.5|122508.5|53
1587970200000|2020-04-27 06:50:00|122639.5|122539.5|122722.5|122522.5|122722.5|122575.1|122639.5|122521.5|20
1587970500000|2020-04-27 06:55:00|122723.8|122523.8|122661|122561|122723.9|122592.5|122659|122523.8|18
1587970800000|2020-04-27 07:00:00|122660|122560|122682|122582|122695.5|122595.5|122660|122560|58
1587971100000|2020-04-27 07:05:00|122681|122581|122719.3|122619.3|122740.5|122621|122668.4|122531.6|36
1587971400000|2020-04-27 07:10:00|122716.3|122616.3|122690.1|122590.1|122716.3|122616.3|122680|122580|47
1587971700000|2020-04-27 07:15:00|122683.1|122583.1|122706.1|122606.1|122717.2|122617.2|122683.1|122583.1|8
1587972000000|2020-04-27 07:20:00|122703.6|122603.6|122690.6|122590.6|122710|122610|122680|122580|29
1587972300000|2020-04-27 07:25:00|122690.1|122590.1|122646.4|122546.4|122730.5|122590.1|122635|122530|43
1587972600000|2020-04-27 07:30:00|122667.5|122567.5|122655|122555|122670.7|122570.7|122655|122555|17
1587972900000|2020-04-27 07:35:00|122660|122560|122675|122575|122685|122585|122659.5|122559.5|8
1587973200000|2020-04-27 07:40:00|122695|122595|122787.5|122687.5|122845|122723.7|122676.4|122576.4|65
1587973500000|2020-04-27 07:45:00|122790.1|122690.1|122770|122670|122850|122705|122770|122635|15
1587973800000|2020-04-27 07:50:00|122768|122668|122757.5|122657.5|122768|122668|122740.1|122640.1|6
1587974100000|2020-04-27 07:55:00|122755|122655|122665.1|122565.1|122796|122670|122665.1|122519.5|46
1587974400000|2020-04-27 08:00:00|122670.1|122570.1|122756|122656|122756|122656|122650|122500|67
1587974700000|2020-04-27 08:05:00|122755.5|122655.5|122726.6|122626.6|122755.5|122655.5|122686.8|122539|39
1587975000000|2020-04-27 08:10:00|122726.1|122626.1|122718|122618|122726.1|122626.1|122703.5|122603.5|23
1587975300000|2020-04-27 08:15:00|122719.3|122619.3|122762.5|122662.5|122765|122665|122718|122618|36
1587975600000|2020-04-27 08:20:00|122767.5|122667.5|122755|122655|122767.5|122667.5|122755|122655|6
1587975900000|2020-04-27 08:25:00|122750|122650|122745.1|122645.1|122792.5|122652|122707.5|122587|22
1587976200000|2020-04-27 08:30:00|122750.6|122650.6|122755.1|122655.1|122755.1|122655.1|122750.6|122650.6|2
1587976500000|2020-04-27 08:35:00|122750.1|122650.1|122745.1|122645.1|122750.1|122650.1|122736.8|122636.8|5
1587976800000|2020-04-27 08:40:00|122730.5|122630.5|122730|122630|122730.5|122630.5|122722.5|122622.5|7
1587977100000|2020-04-27 08:45:00|122731|122631|122714|122614|122740|122640|122714|122614|23
1587977400000|2020-04-27 08:50:00|122711|122611|122710|122610|122715|122615|122700|122600|30
1587977700000|2020-04-27 08:55:00|122705|122605|122700|122600|122710|122610|122700|122600|11
1587978000000|2020-04-27 09:00:00|122705|122605|122706.8|122606.8|122709|122609|122691.8|122591.8|14
1587978300000|2020-04-27 09:05:00|122705|122605|122685|122585|122710.8|122610.8|122685|122585|7
1587978600000|2020-04-27 09:10:00|122666|122566|122655|122555|122698.6|122566|122635|122498.6|37
1587978900000|2020-04-27 09:15:00|122644.6|122544.6|122680|122580|122680|122580|122644.6|122544.6|7
1587979200000|2020-04-27 09:20:00|122680.5|122580.5|122750|122550|122755|122595.1|122680.5|122545|8
1587979500000|2020-04-27 09:25:00|122700.1|122600.1|122680.1|122580.1|122740|122600.1|122680.1|122537|6
1587979800000|2020-04-27 09:30:00|122680|122580|122625.1|122525.1|122680|122580|122625.1|122525.1|5
1587980100000|2020-04-27 09:35:00|122624.5|122524.5|122633|122433|122654.5|122524.5|122621.5|122433|49
1587980400000|2020-04-27 09:40:00|122634|122434|122576.5|122476.5|122640|122486.8|122576.5|122414.5|29
1587980700000|2020-04-27 09:45:00|122577.5|122477.5|122534.7|122434.7|122577.5|122477.5|122533.4|122433.4|64
1587981000000|2020-04-27 09:50:00|122543.4|122443.4|122565.9|122465.9|122570.9|122470.9|122532.4|122432.4|34
1587981300000|2020-04-27 09:55:00|122561.4|122461.4|122538.9|122438.9|122561.9|122461.9|122531.9|122431.9|64
1587981600000|2020-04-27 10:00:00|122537.5|122437.5|122532.5|122432.5|122538.8|122438.8|122530|122430|9
1587981900000|2020-04-27 10:05:00|122521|122421|122513.5|122413.5|122529.8|122429.8|122497.5|122397.5|28
1587982200000|2020-04-27 10:10:00|122514|122414|122527.5|122427.5|122528.8|122428.8|122514|122414|16
1587982500000|2020-04-27 10:15:00|122528.8|122428.8|122527.5|122427.5|122528.8|122428.8|122527.5|122427.5|2
1587982800000|2020-04-27 10:20:00|122527|122427|122526|122426|122527|122427|122526|122426|3
1587983100000|2020-04-27 10:25:00|122525.5|122425.5|122520.5|122420.5|122525.5|122425.5|122517|122417|14
1587983400000|2020-04-27 10:30:00|122520|122420|122525|122425|122526.3|122426.3|122520|122420|9
1587983700000|2020-04-27 10:35:00|122520|122420|122487.5|122387.5|122525|122425|122485|122385|29
1587984000000|2020-04-27 10:40:00|122491.3|122391.3|122485|122385|122502|122402|122470.5|122370.5|37
1587984600000|2020-04-27 10:50:00|122490|122390|122584.5|122384.5|122584.5|122400|122475|122355.5|35
1587984900000|2020-04-27 10:55:00|122585|122385|122515.5|122415.5|122587.5|122425.7|122515.5|122385|12
1587985200000|2020-04-27 11:00:00|122593.5|122393.5|122508|122408|122601|122430.1|122505.5|122388.5|14
1587985500000|2020-04-27 11:05:00|122496.5|122396.5|122546|122346|122546|122406|122489|122341|12
1587985800000|2020-04-27 11:10:00|122546.5|122346.5|122518.5|122418.5|122555|122424.5|122518.5|122346.5|33
1587986100000|2020-04-27 11:15:00|122518|122418|122518|122418|122522|122422|122510|122410|29
1587986400000|2020-04-27 11:20:00|122511.5|122411.5|122511.5|122411.5|122511.5|122411.5|122509|122409|5
1587986700000|2020-04-27 11:25:00|122515.5|122415.5|122508|122408|122522|122422|122480.5|122380.5|41
1587987000000|2020-04-27 11:30:00|122510.5|122410.5|122511.5|122411.5|122524.5|122424.5|122498|122398|16
1587987300000|2020-04-27 11:35:00|122511|122411|122497|122397|122511|122411|122495.8|122395.8|18
1587987900000|2020-04-27 11:45:00|122494.5|122394.5|122483.5|122383.5|122494.5|122394.5|122483.5|122383.5|16
1587988200000|2020-04-27 11:50:00|122479.5|122379.5|122477|122377|122479.5|122379.5|122477|122377|2
1587988500000|2020-04-27 11:55:00|122487|122387|122483.5|122383.5|122505|122405|122476|122376|12
1587988800000|2020-04-27 12:00:00|122481|122381|122471.5|122371.5|122484|122384|122455.5|122355.5|19
1587989100000|2020-04-27 12:05:00|122466.2|122366.2|122425.1|122325.1|122501|122371|122400|122272.5|56
1587989400000|2020-04-27 12:10:00|122495.1|122295.1|122485|122285|122495.1|122295.1|122485|122285|3
1587989700000|2020-04-27 12:15:00|122425.1|122325.1|122425.1|122325.1|122425.1|122325.1|122425.1|122325.1|1
1587990000000|2020-04-27 12:20:00|122435|122335|122503.2|122303.2|122503.2|122337.5|122405|122288.7|31
1587990300000|2020-04-27 12:25:00|122503.7|122303.7|122510|122310|122520.1|122320.1|122495|122295|8
1587990600000|2020-04-27 12:30:00|122505.5|122305.5|122506.4|122306.4|122506.4|122306.4|122496.5|122296.5|12
1587990900000|2020-04-27 12:35:00|122521.4|122321.4|122526.4|122326.4|122526.4|122326.4|122521.4|122321.4|2
1587991200000|2020-04-27 12:40:00|122511.4|122311.4|122507.9|122307.9|122511.4|122311.4|122507.9|122307.9|4
1587991500000|2020-04-27 12:45:00|122507.4|122307.4|122531.4|122331.4|122531.4|122331.4|122507.4|122307.4|3
1587991800000|2020-04-27 12:50:00|122546.4|122346.4|122546.4|122346.4|122546.4|122346.4|122546.4|122346.4|1
1587992100000|2020-04-27 12:55:00|122551.4|122351.4|122551.4|122351.4|122551.4|122351.4|122551.4|122351.4|1
1587992400000|2020-04-27 13:00:00|122550|122350|122534.8|122334.8|122550|122350|122534.8|122334.8|5
1587992700000|2020-04-27 13:05:00|122534.3|122334.3|122420|122320|122534.3|122350|122415|122315|19
1587993000000|2020-04-27 13:10:00|122425|122325|122449|122349|122455.1|122355.1|122425|122325|17
1587993300000|2020-04-27 13:15:00|122448.5|122348.5|122395|122295|122495.1|122348.5|122390|122288|13
1587993600000|2020-04-27 13:20:00|122402.5|122302.5|122446|122346|122480.1|122347|122395|122267|15
1587993900000|2020-04-27 13:25:00|122447.5|122347.5|122435|122335|122449.5|122349.5|122425.1|122325.1|12
1587994200000|2020-04-27 13:30:00|122440|122340|122457.5|122357.5|122480|122357.5|122440|122275|16
1587994500000|2020-04-27 13:35:00|122455|122355|122495.1|122395.1|122606.8|122415|122455|122336.5|47
1587994800000|2020-04-27 13:40:00|122493.8|122393.8|122511.3|122411.3|122585.3|122411.3|122487.8|122376.7|21
1587995100000|2020-04-27 13:45:00|122513.8|122413.8|122515|122415|122522.5|122422.5|122511.3|122411.3|11
1587995400000|2020-04-27 13:50:00|122490|122390|122470|122370|122490|122390|122470|122370|2
1587995700000|2020-04-27 13:55:00|122460|122360|122445|122345|122477.5|122377.5|122440|122340|25
1587996000000|2020-04-27 14:00:00|122450.1|122350.1|122440|122340|122450.1|122350.1|122440|122340|4
1587996300000|2020-04-27 14:05:00|122448.8|122348.8|122472.5|122372.5|122475|122375|122448.8|122348.8|13
1587996600000|2020-04-27 14:10:00|122465|122365|122460|122360|122480.1|122380.1|122460|122360|16
1587996900000|2020-04-27 14:15:00|122465|122365|122445|122345|122465|122365|122437.5|122337.5|7
1587997200000|2020-04-27 14:20:00|122441.3|122341.3|122432.5|122332.5|122441.3|122341.3|122415|122315|8
1587997500000|2020-04-27 14:25:00|122435|122335|122440|122340|122440|122340|122435|122335|2
1587997800000|2020-04-27 14:30:00|122438.8|122338.8|122430|122330|122438.8|122338.8|122420|122320|6
1587998100000|2020-04-27 14:35:00|122432.3|122332.3|122430|122330|122438.8|122338.8|122420|122320|16
1587998400000|2020-04-27 14:40:00|122422.3|122322.3|122420|122320|122422.3|122322.3|122420|122320|2
1587998700000|2020-04-27 14:45:00|122425.1|122325.1|122430|122330|122430.1|122330.1|122425.1|122325.1|4
1587999000000|2020-04-27 14:50:00|122420|122320|122420|122320|122420|122320|122420|122320|1
1587999300000|2020-04-27 14:55:00|122410|122310|122390.1|122290.1|122415|122315|122375|122275|19
1587999600000|2020-04-27 15:00:00|122392.8|122292.8|122390|122290|122400|122300|122390|122290|7
1587999900000|2020-04-27 15:05:00|122395|122295|122390|122290|122395|122295|122390|122290|2
1588000200000|2020-04-27 15:10:00|122388.2|122288.2|122428.3|122328.3|122428.3|122328.3|122388.2|122288.2|5
1588000500000|2020-04-27 15:15:00|122428.5|122328.5|122408.3|122308.3|122428.5|122328.5|122408.3|122308.3|4
1588000800000|2020-04-27 15:20:00|122408.5|122308.5|122408.5|122308.5|122413.3|122313.3|122393.2|122293.2|11
1588001100000|2020-04-27 15:25:00|122407.3|122307.3|122405|122305|122407.3|122307.3|122405|122305|2
1588001400000|2020-04-27 15:30:00|122403.2|122303.2|122421.2|122321.2|122423.3|122323.3|122403.2|122303.2|26
1588001700000|2020-04-27 15:35:00|122423.7|122323.7|122431.2|122331.2|122432.2|122332.2|122423.7|122323.7|5
1588002900000|2020-04-27 15:55:00|122432.2|122332.2|122432.2|122332.2|122432.2|122332.2|122432.2|122332.2|1
1588003500000|2020-04-27 16:05:00|122431.2|122331.2|122431.2|122331.2|122431.2|122331.2|122431.2|122331.2|1
1588003800000|2020-04-27 16:10:00|122433.7|122333.7|122431.2|122331.2|122433.7|122333.7|122427.1|122327.1|4
1588004100000|2020-04-27 16:15:00|122421.2|122321.2|122422.7|122322.7|122429.7|122329.7|122411.2|122311.2|11
1588004400000|2020-04-27 16:20:00|122422.2|122322.2|122422.2|122322.2|122422.2|122322.2|122422.2|122322.2|1
1588004700000|2020-04-27 16:25:00|122412.1|122312.1|122396.2|122296.2|122416.2|122316.2|122389.9|122289.9|18
1588005000000|2020-04-27 16:30:00|122395.6|122295.6|122392.6|122292.6|122396.2|122296.2|122392.6|122292.6|4
1588005300000|2020-04-27 16:35:00|122395.1|122295.1|122395.1|122295.1|122400.1|122300.1|122395.1|122295.1|6
1588005600000|2020-04-27 16:40:00|122380.1|122280.1|122380.1|122280.1|122380.1|122280.1|122365.1|122265.1|9
1588005900000|2020-04-27 16:45:00|122382.6|122282.6|122385.1|122285.1|122385.1|122285.1|122382.6|122282.6|2
1588006200000|2020-04-27 16:50:00|122387.6|122287.6|122390.1|122290.1|122390.1|122290.1|122387.6|122287.6|2
1588006500000|2020-04-27 16:55:00|122387.6|122287.6|122380|122280|122387.6|122287.6|122380|122280|3
1588006800000|2020-04-27 17:00:00|122385|122285|122370.8|122270.8|122418.3|122290.1|122360.1|122218.3|11
1588007100000|2020-04-27 17:05:00|122371.3|122271.3|122370.1|122270.1|122372.6|122272.6|122370.1|122270.1|5
1588007700000|2020-04-27 17:15:00|122367.6|122267.6|122370.1|122270.1|122370.1|122270.1|122360.8|122260.8|7
1588008000000|2020-04-27 17:20:00|122367.6|122267.6|122368.3|122268.3|122368.3|122268.3|122360.8|122260.8|5
1588008300000|2020-04-27 17:25:00|122371.8|122271.8|122368.3|122268.3|122371.8|122271.8|122368.3|122268.3|4
1588008600000|2020-04-27 17:30:00|122360.4|122260.4|122368.3|122268.3|122368.3|122268.3|122355.1|122255.1|4
1588009200000|2020-04-27 17:40:00|122372.8|122272.8|122370.8|122270.8|122372.8|122272.8|122370.8|122270.8|4
1588009500000|2020-04-27 17:45:00|122375.8|122275.8|122370.8|122270.8|122381.8|122281.8|122370.8|122270.8|6
1588010100000|2020-04-27 17:55:00|122375.8|122275.8|122360.8|122260.8|122380.8|122280.8|122360.8|122260.8|11
1588010400000|2020-04-27 18:00:00|122360|122260|122357.6|122257.6|122362.6|122262.6|122357.6|122257.6|4
1588010700000|2020-04-27 18:05:00|122355.1|122255.1|122360.1|122260.1|122360.1|122260.1|122338.3|122238.3|16
1588011000000|2020-04-27 18:10:00|122360.8|122260.8|122360.8|122260.8|122360.8|122260.8|122360.8|122260.8|1
1588011600000|2020-04-27 18:20:00|122367.6|122267.6|122370.1|122270.1|122370.1|122270.1|122367.6|122267.6|2
1588011900000|2020-04-27 18:25:00|122375.2|122275.2|122370.1|122270.1|122376.4|122276.4|122370.1|122270.1|4
1588012500000|2020-04-27 18:35:00|122367.6|122267.6|122370.1|122270.1|122370.1|122270.1|122365.1|122265.1|4
1588012800000|2020-04-27 18:40:00|122365.1|122265.1|122404.3|122204.3|122404.3|122265.1|122345.8|122190|18
1588013100000|2020-04-27 18:45:00|122402.8|122202.8|122390.1|122290.1|122445.5|122292.6|122350.8|122201.8|58
1588013400000|2020-04-27 18:50:00|122386.4|122286.4|122390.1|122290.1|122390.1|122290.1|122386.4|122286.4|2
1588013700000|2020-04-27 18:55:00|122380.2|122280.2|122380.8|122280.8|122429.8|122281.3|122380.2|122220|8
1588014000000|2020-04-27 19:00:00|122382|122282|122360.4|122260.4|122386.1|122286.1|122360.4|122260.4|8
1588014300000|2020-04-27 19:05:00|122375|122275|122360|122260|122412|122275|122360|122212|11
1588014600000|2020-04-27 19:10:00|122341.6|122241.6|122400|122200|122400|122249.1|122313.2|122200|7
1588015200000|2020-04-27 19:20:00|122390.6|122190.6|122384.9|122184.9|122390.6|122190.6|122382.8|122182.8|9
1588015500000|2020-04-27 19:25:00|122380|122180|122312.7|122212.7|122380|122220|122302.7|122180|5
1588017000000|2020-04-27 19:50:00|122304.9|122204.9|122287.7|122187.7|122304.9|122204.9|122287.7|122187.7|4
1588017300000|2020-04-27 19:55:00|122267.7|122167.7|122267.7|122167.7|122272.7|122172.7|122267.7|122167.7|3
1588035600000|2020-04-28 01:00:00|122395.7|122295.7|122418|122318|122418|122318|122379.2|122279.2|91
1588035900000|2020-04-28 01:05:00|122419|122319|122476.5|122376.5|122488.8|122388.8|122410|122310|118
1588036200000|2020-04-28 01:10:00|122479|122379|122478|122378|122491.6|122391.6|122459|122359|105
1588036500000|2020-04-28 01:15:00|122479|122379|122477.5|122377.5|122489|122389|122472.5|122372.5|81
1588036800000|2020-04-28 01:20:00|122473.5|122373.5|122469|122369|122500|122400|122459|122359|102
1588037100000|2020-04-28 01:25:00|122462.5|122362.5|122463.5|122363.5|122473|122373|122451|122351|108
1588037400000|2020-04-28 01:30:00|122460.5|122360.5|122460|122360|122470|122370|122430|122330|101
1588037700000|2020-04-28 01:35:00|122458|122358|122482.5|122382.5|122505|122405|122449.5|122349.5|153
1588038000000|2020-04-28 01:40:00|122487|122387|122460|122360|122508.8|122408.8|122452.5|122352.5|128
1588038300000|2020-04-28 01:45:00|122455|122355|122553.2|122453.2|122553.7|122453.7|122449|122349|176
1588038600000|2020-04-28 01:50:00|122553.7|122453.7|122671.3|122571.3|122685|122585|122543.8|122443.8|199
1588038900000|2020-04-28 01:55:00|122677.5|122577.5|122748|122648|122748|122648|122673.8|122573.8|205
1588039200000|2020-04-28 02:00:00|122746.5|122646.5|122740|122640|122763.4|122663.4|122680|122580|125
1588039500000|2020-04-28 02:05:00|122737|122637|122700|122600|122737.5|122637.5|122674.5|122574.5|120
1588039800000|2020-04-28 02:10:00|122705|122605|122681|122581|122705|122605|122651.2|122551.2|95
1588040100000|2020-04-28 02:15:00|122685|122585|122696.5|122596.5|122719|122619|122685|122585|93
1588040400000|2020-04-28 02:20:00|122695|122595|122705.3|122605.3|122720.5|122620.5|122670|122570|83
1588040700000|2020-04-28 02:25:00|122695.3|122595.3|122716.5|122616.5|122718|122618|122677.8|122577.8|73
1588041000000|2020-04-28 02:30:00|122715|122615|122700|122600|122715|122615|122673.5|122573.5|100
1588041300000|2020-04-28 02:35:00|122689|122589|122676.5|122576.5|122703|122603|122672.5|122572.5|82
1588041600000|2020-04-28 02:40:00|122675|122575|122597|122497|122676.5|122576.5|122590|122490|114
1588041900000|2020-04-28 02:45:00|122598|122498|122600|122500|122616.5|122516.5|122577|122477|58
1588042200000|2020-04-28 02:50:00|122605|122505|122628|122528|122628|122528|122600.5|122500.5|56
1588042500000|2020-04-28 02:55:00|122625|122525|122643.5|122543.5|122679|122579|122615.5|122515.5|105
1588042800000|2020-04-28 03:00:00|122645|122545|122669|122569|122676.5|122576.5|122624.5|122524.5|137
1588043100000|2020-04-28 03:05:00|122669.5|122569.5|122680.5|122580.5|122683|122583|122666.5|122566.5|55
1588043400000|2020-04-28 03:10:00|122682|122582|122637.5|122537.5|122707.5|122607.5|122637|122537|70
1588043700000|2020-04-28 03:15:00|122628.5|122528.5|122667|122567|122673.5|122573.5|122625|122525|91
1588044000000|2020-04-28 03:20:00|122668.5|122568.5|122640|122540|122674.5|122574.5|122635|122535|55
1588044300000|2020-04-28 03:25:00|122639|122539|122632.5|122532.5|122660|122560|122630|122530|33
1588044600000|2020-04-28 03:30:00|122639|122539|122610|122510|122639|122539|122605|122505|38
1588044900000|2020-04-28 03:35:00|122615|122515|122582.5|122482.5|122620|122520|122572|122472|44
1588045200000|2020-04-28 03:40:00|122583.5|122483.5|122595.5|122495.5|122595.5|122495.5|122542|122442|113
1588045500000|2020-04-28 03:45:00|122596|122496|122592.5|122492.5|122626|122526|122590|122490|81
1588045800000|2020-04-28 03:50:00|122593.5|122493.5|122615|122515|122618.8|122518.8|122591.5|122491.5|43
1588046100000|2020-04-28 03:55:00|122615.5|122515.5|122634|122534|122642|122542|122613.5|122513.5|43
1588046400000|2020-04-28 04:00:00|122635|122535|122640|122540|122640.5|122540.5|122633|122533|34
1588046700000|2020-04-28 04:05:00|122636.5|122536.5|122680|122580|122685|122585|122636.5|122536.5|96
1588047000000|2020-04-28 04:10:00|122685|122585|122690|122590|122715|122615|122683|122583|61
1588047300000|2020-04-28 04:15:00|122688|122588|122679.5|122579.5|122698.5|122598.5|122677.5|122577.5|47
1588047600000|2020-04-28 04:20:00|122679|122579|122654|122554|122690|122590|122652.5|122552.5|37
1588047900000|2020-04-28 04:25:00|122652.5|122552.5|122645|122545|122655|122555|122619|122519|47
1588048200000|2020-04-28 04:30:00|122650|122550|122663.5|122563.5|122667|122567|122649.5|122549.5|20
1588048500000|2020-04-28 04:35:00|122650|122550|122648|122548|122650|122550|122625|122525|43
1588048800000|2020-04-28 04:40:00|122649|122549|122660|122560|122660|122560|122645|122545|35
1588049100000|2020-04-28 04:45:00|122665.3|122565.3|122650|122550|122668.8|122568.8|122645|122545|35
1588049400000|2020-04-28 04:50:00|122648.5|122548.5|122670|122570|122680|122580|122647|122547|23
1588049700000|2020-04-28 04:55:00|122675|122575|122686|122586|122689.5|122589.5|122674.5|122574.5|14
1588050000000|2020-04-28 05:00:00|122682.5|122582.5|122680|122580|122690|122590|122674.5|122574.5|24
1588050300000|2020-04-28 05:05:00|122685|122585|122680|122580|122690|122590|122672.5|122572.5|8
1588050600000|2020-04-28 05:10:00|122679.5|122579.5|122665|122565|122679.5|122579.5|122644.5|122544.5|63
1588050900000|2020-04-28 05:15:00|122664|122564|122560|122460|122665|122565|122553.8|122453.8|158
1588051200000|2020-04-28 05:20:00|122567.5|122467.5|122519|122419|122567.9|122467.9|122500|122400|161
1588051500000|2020-04-28 05:25:00|122518|122418|122451.5|122351.5|122520|122420|122446|122346|127
1588051800000|2020-04-28 05:30:00|122455|122355|122460|122360|122482|122382|122424|122324|105
1588052100000|2020-04-28 05:35:00|122455|122355|122388.1|122288.1|122460|122360|122387.1|122287.1|83
1588052400000|2020-04-28 05:40:00|122387.1|122287.1|122450|122350|122471|122371|122382.5|122282.5|125
1588052700000|2020-04-28 05:45:00|122447.5|122347.5|122505|122405|122510|122410|122410|122310|92
1588053000000|2020-04-28 05:50:00|122505.5|122405.5|122445|122345|122525|122425|122435|122335|93
1588053300000|2020-04-28 05:55:00|122440|122340|122455|122355|122465|122365|122425|122325|40
1588053600000|2020-04-28 06:00:00|122445|122345|122460|122360|122468.8|122368.8|122423.5|122323.5|91
1588053900000|2020-04-28 06:05:00|122455|122355|122480|122380|122480|122380|122433|122333|52
1588054200000|2020-04-28 06:10:00|122477|122377|122461|122361|122480|122380|122460|122360|31
1588054500000|2020-04-28 06:15:00|122465.5|122365.5|122470|122370|122485|122385|122440|122340|75
1588054800000|2020-04-28 06:20:00|122469.5|122369.5|122471.5|122371.5|122485|122385|122453|122353|93
1588055100000|2020-04-28 06:25:00|122472.5|122372.5|122513.8|122413.8|122520.3|122420.3|122472.5|122372.5|98
1588055400000|2020-04-28 06:30:00|122514.3|122414.3|122615.1|122515.1|122625.5|122525.5|122509.3|122409.3|73
1588055700000|2020-04-28 06:35:00|122620.1|122520.1|122565|122465|122620.1|122520.1|122555|122455|25
1588056000000|2020-04-28 06:40:00|122585|122485|122666|122466|122675.5|122510.5|122575.1|122454.5|43
1588056300000|2020-04-28 06:45:00|122661|122461|122641.5|122441.5|122671|122531|122586|122441|36
1588056600000|2020-04-28 06:50:00|122649|122449|122565.1|122465.1|122660|122499.5|122565.1|122449|10
1588056900000|2020-04-28 06:55:00|122570.1|122470.1|122570|122470|122573|122473|122564|122464|6
1588057200000|2020-04-28 07:00:00|122570.5|122470.5|122539|122439|122578.5|122478.5|122520.5|122420.5|71
1588057500000|2020-04-28 07:05:00|122537.5|122437.5|122479.8|122379.8|122544|122444|122477.5|122377.5|87
1588057800000|2020-04-28 07:10:00|122479.9|122379.9|122460.5|122360.5|122507|122380|122430.5|122303|24
1588058100000|2020-04-28 07:15:00|122464|122364|122399.5|122299.5|122465.4|122365.4|122396|122296|18
1588058400000|2020-04-28 07:20:00|122400|122300|122399|122299|122409.5|122309.5|122398.2|122298.2|9
1588058700000|2020-04-28 07:25:00|122395.5|122295.5|122264.5|122164.5|122397|122297|122237|122058.5|100
1588059000000|2020-04-28 07:30:00|122305|122105|122330.1|122230.1|122332.6|122232.6|122255|122105|43
1588059300000|2020-04-28 07:35:00|122331.1|122231.1|122380.1|122280.1|122410|122280.1|122330.1|122196|21
1588059600000|2020-04-28 07:40:00|122375.1|122275.1|122370.1|122270.1|122375.1|122275.1|122360.1|122260.1|37
1588059900000|2020-04-28 07:45:00|122360.1|122260.1|122375.1|122275.1|122423.1|122275.1|122330.1|122174|44
1588060200000|2020-04-28 07:50:00|122370.1|122270.1|122340.5|122140.5|122416|122270.1|122332|122140.5|34
1588060500000|2020-04-28 07:55:00|122332|122132|122353.6|122153.6|122377.5|122177.5|122301|122101|31
1588060800000|2020-04-28 08:00:00|122348.5|122248.5|122315.1|122215.1|122388.6|122248.5|122313.6|122169|33
1588061100000|2020-04-28 08:05:00|122314.1|122214.1|122353.6|122253.6|122398.1|122263.6|122313.6|122183.6|48
1588061400000|2020-04-28 08:10:00|122352.4|122252.4|122303.6|122203.6|122352.4|122252.4|122303.6|122203.6|29
1588061700000|2020-04-28 08:15:00|122303.5|122203.5|122338.6|122138.6|122338.6|122203.5|122303.5|122133.6|4
1588062000000|2020-04-28 08:20:00|122315.1|122215.1|122353.6|122153.6|122373.6|122271|122313.6|122153.6|48
1588062300000|2020-04-28 08:25:00|122348.6|122148.6|122278.6|122178.6|122348.6|122178.6|122278.6|122141.1|40
1588062600000|2020-04-28 08:30:00|122308.6|122208.6|122308.6|122208.6|122342.1|122208.6|122308.6|122141.1|26
1588062900000|2020-04-28 08:35:00|122338.6|122138.6|122344.6|122144.6|122360.5|122203.6|122278.6|122135.6|27
1588063200000|2020-04-28 08:40:00|122343.6|122143.6|122279|122079|122344.6|122170.1|122200.1|122051.1|79
1588063500000|2020-04-28 08:45:00|122279.5|122079.5|122279|122079|122281|122081|122267|122067|60
1588063800000|2020-04-28 08:50:00|122279.5|122079.5|122175.6|122075.6|122280|122097.5|122156.6|122035|42
1588064100000|2020-04-28 08:55:00|122180.6|122080.6|122232.5|122132.5|122234.8|122134.8|122171.6|122071.6|24
1588064400000|2020-04-28 09:00:00|122224.5|122124.5|122223.6|122123.6|122287|122132.6|122215.1|122083.5|42
1588064700000|2020-04-28 09:05:00|122222.1|122122.1|122235|122135|122315.5|122170.1|122220|122110|29
1588065000000|2020-04-28 09:10:00|122245.1|122145.1|122235|122135|122251.6|122151.6|122220|122120|16
1588065300000|2020-04-28 09:15:00|122231.5|122131.5|122182.8|122082.8|122255.5|122131.5|122178.5|122055.5|19
1588065600000|2020-04-28 09:20:00|122185|122085|122160|121960|122185|122085|122110|121960|85
1588065900000|2020-04-28 09:25:00|122087.5|121987.5|121934|121734|122150|121995.1|121897.5|121734|73
1588066200000|2020-04-28 09:30:00|121941|121741|121970|121770|121980.5|121825.5|121870|121741|87
1588066500000|2020-04-28 09:35:00|121971|121771|121851.5|121651.5|121971|121805|121822.7|121637.5|83
1588066800000|2020-04-28 09:40:00|121850.5|121650.5|121845|121745|121893|121756|121755.1|121589|75
1588067100000|2020-04-28 09:45:00|121847.5|121747.5|121773.6|121673.6|121847.5|121747.5|121753.6|121653.6|71
1588067400000|2020-04-28 09:50:00|121784.1|121684.1|121742|121642|121808.1|121708.1|121726|121626|135
1588067700000|2020-04-28 09:55:00|121740.4|121640.4|121747.5|121647.5|121781|121662.5|121725.4|121555|77
1588068000000|2020-04-28 10:00:00|121746|121646|121765.5|121665.5|121767.9|121667.9|121740.5|121640.5|15
1588068300000|2020-04-28 10:05:00|121775.4|121675.4|121791.5|121691.5|121797.9|121697.9|121775.4|121675.4|8
1588068600000|2020-04-28 10:10:00|121797.9|121697.9|121788|121688|121797.9|121697.9|121750.4|121650.4|22
1588068900000|2020-04-28 10:15:00|121795.4|121695.4|121832.5|121732.5|121832.5|121732.5|121795.4|121695.4|17
1588069200000|2020-04-28 10:20:00|121825|121725|121838.3|121738.3|121854.8|121754.8|121825|121725|8
1588069500000|2020-04-28 10:25:00|121820.1|121720.1|121820.1|121720.1|121854.8|121754.8|121819.3|121719.3|16
1588069800000|2020-04-28 10:30:00|121837.8|121737.8|121816.4|121716.4|121908|121750.8|121803.3|121669.3|29
1588070100000|2020-04-28 10:35:00|121825|121725|121805.1|121705.1|121911.3|121741.3|121790|121677.3|34
1588070400000|2020-04-28 10:40:00|121803.8|121703.8|121797.3|121697.3|121863.3|121713.3|121770|121659.8|31
1588070700000|2020-04-28 10:45:00|121795.3|121695.3|121800|121700|121800.1|121700.1|121795.3|121695.3|7
1588071000000|2020-04-28 10:50:00|121800.1|121700.1|121861.4|121661.4|121920.1|121720.1|121800|121640|57
1588071300000|2020-04-28 10:55:00|121866.4|121666.4|121860|121660|121866.4|121666.4|121845.1|121645.1|14
1588071600000|2020-04-28 11:00:00|121810|121710|121865.1|121665.1|121870.1|121710|121790|121660|14
1588071900000|2020-04-28 11:05:00|121833.8|121733.8|121820.1|121720.1|121860.1|121735|121800.1|121649.8|30
1588072200000|2020-04-28 11:10:00|121834.3|121734.3|121815|121715|121834.3|121734.3|121790.8|121690.8|48
1588072500000|2020-04-28 11:15:00|121810|121710|121800.1|121700.1|121810|121710|121785|121685|5
1588072800000|2020-04-28 11:20:00|121840|121640|121840|121640|121840|121640|121840|121640|1
1588073400000|2020-04-28 11:30:00|121830.3|121630.3|121840|121640|121840|121640|121830.1|121630.1|5
1588073700000|2020-04-28 11:35:00|121845.1|121645.1|121845.1|121645.1|121845.1|121645.1|121845.1|121645.1|1
1588074000000|2020-04-28 11:40:00|121825|121725|121845.3|121645.3|121850|121725|121797.5|121645.3|19
1588074300000|2020-04-28 11:45:00|121846.8|121646.8|121825|121725|121860.1|121725|121805|121646.8|30
1588074600000|2020-04-28 11:50:00|121828.8|121728.8|121830|121730|121830|121730|121825|121725|7
1588074900000|2020-04-28 11:55:00|121838.8|121738.8|121955|121755|121967.3|121791.3|121830|121717.5|52
1588075500000|2020-04-28 12:05:00|121945.1|121745.1|121930|121830|121945.1|121830|121905|121745.1|4
1588075800000|2020-04-28 12:10:00|121915.1|121815.1|121944.3|121744.3|121957.3|121830|121887.8|121744.3|11
1588076100000|2020-04-28 12:15:00|121957.3|121757.3|121925.8|121825.8|121970.1|121838.8|121918.3|121750.1|23
1588076400000|2020-04-28 12:20:00|121920|121820|121915.3|121815.3|121944.3|121844.3|121915.3|121815.3|32
1588076700000|2020-04-28 12:25:00|121917.8|121817.8|121970|121770|121970|121817.8|121906.8|121770|30
1588077000000|2020-04-28 12:30:00|121953.5|121753.5|121875|121675|121960|121768.5|121756.8|121614.3|103
1588077300000|2020-04-28 12:35:00|121834.8|121734.8|121910.5|121710.5|121910.5|121750|121834.8|121710.5|9
1588077600000|2020-04-28 12:40:00|121852.8|121752.8|121865|121765|121865|121765|121850.1|121750.1|10
1588077900000|2020-04-28 12:45:00|121864|121764|121939|121739|121939|121770.1|121863.8|121671|23
1588078200000|2020-04-28 12:50:00|121950.1|121750.1|121908.5|121808.5|121955.1|121808.5|121900|121750.1|8
1588078500000|2020-04-28 12:55:00|121905|121805|121970|121770|121970|121840|121900|121770|11
1588078800000|2020-04-28 13:00:00|121970.1|121770.1|121970|121770|121970.1|121770.1|121970|121770|2
1588079100000|2020-04-28 13:05:00|121974|121774|121975|121775|121975|121775|121968.8|121768.8|8
1588079400000|2020-04-28 13:10:00|121976.5|121776.5|121938|121838|121980|121838|121938|121776.5|3
1588079700000|2020-04-28 13:15:00|122020.5|121820.5|121975|121775|122023|121839|121935.5|121772.1|23
1588080000000|2020-04-28 13:20:00|121930.5|121830.5|121915|121815|121930.5|121830.5|121910|121810|5
1588080300000|2020-04-28 13:25:00|121904.3|121804.3|121945|121745|121945|121804.3|121876.3|121745|6
1588080600000|2020-04-28 13:30:00|121946.3|121746.3|121945|121745|121946.3|121746.3|121945|121745|2
1588080900000|2020-04-28 13:35:00|121938.8|121738.8|121935|121835|121940.1|121835|121891.8|121730.1|19
1588081200000|2020-04-28 13:40:00|121932.5|121832.5|121930|121830|121935|121835|121925|121825|9
1588081500000|2020-04-28 13:45:00|121935|121835|121930|121830|121935|121835|121930|121830|2
1588081800000|2020-04-28 13:50:00|121925|121825|121930.1|121830.1|121935.3|121835.3|121917.5|121817.5|6
1588082100000|2020-04-28 13:55:00|121935|121835|121960|121860|122035.1|121865|121935|121803.3|16
1588082400000|2020-04-28 14:00:00|122000|121800|121965|121865|122010|121865|121960|121800|5
1588082700000|2020-04-28 14:05:00|121990|121790|121930.1|121830.1|121990|121830.1|121924.8|121780.1|4
1588083000000|2020-04-28 14:10:00|121935.3|121835.3|121930.1|121830.1|121935.3|121835.3|121930.1|121830.1|2
1588083300000|2020-04-28 14:15:00|121905|121805|121915|121815|121920.1|121820.1|121905|121805|13
1588083600000|2020-04-28 14:20:00|121922.5|121822.5|122017.5|121817.5|122017.5|121860.1|121915|121790|22
1588083900000|2020-04-28 14:25:00|122015.5|121815.5|121965|121865|122015.5|121865|121954.3|121780.1|16
1588084200000|2020-04-28 14:30:00|121955|121855|121957.8|121857.8|121957.8|121857.8|121935.1|121835.1|10
1588084500000|2020-04-28 14:35:00|121945.1|121845.1|121940|121840|122000.1|121845.1|121940|121790|6
1588084800000|2020-04-28 14:40:00|121945|121845|121970|121870|121970|121870|121940|121840|10
1588085100000|2020-04-28 14:45:00|121965|121865|122077.3|121877.3|122113.9|121960|121965|121855.1|43
1588085400000|2020-04-28 14:50:00|122091|121891|122050.1|121950.1|122110.1|121987.5|122040|121880.1|32
1588085700000|2020-04-28 14:55:00|122055|121955|122175.1|121975.1|122209.8|122020.1|122055|121920|42
1588086000000|2020-04-28 15:00:00|122185.1|121985.1|122095.1|121995.1|122198.8|122030.1|122095.1|121975.1|15
1588086300000|2020-04-28 15:05:00|122100.3|122000.3|122055|121955|122150.1|122020.1|122055|121930.1|21
1588086600000|2020-04-28 15:10:00|122075.1|121975.1|122110|121910|122115.1|121980.1|122050|121910|12
1588086900000|2020-04-28 15:15:00|122099.8|121899.8|122155|121955|122155|121995|122045|121899.8|13
1588087200000|2020-04-28 15:20:00|122145|121945|122143.3|121943.3|122145|121945|122140.1|121940.1|6
1588087500000|2020-04-28 15:25:00|122135.1|121935.1|122080|121880|122135.1|121975|122032.3|121875|15
1588087800000|2020-04-28 15:30:00|122075|121875|122120.1|121920.1|122145|121950|122015|121865|18
1588088100000|2020-04-28 15:35:00|122116.3|121916.3|122075.1|121875.1|122116.3|121935|122025|121860|17
1588088400000|2020-04-28 15:40:00|122065.1|121865.1|122090|121890|122105.1|121965|122035|121865.1|30
1588088700000|2020-04-28 15:45:00|122089.3|121889.3|122069.6|121969.6|122099.6|121969.6|122049.6|121885.1|11
1588089000000|2020-04-28 15:50:00|122069.1|121969.1|122197.6|121997.6|122202.5|122002.5|122059.6|121899|29
1588089300000|2020-04-28 15:55:00|122181.2|121981.2|122171.7|121971.7|122197.6|121997.6|122169.2|121969.2|22
1588089600000|2020-04-28 16:00:00|122179.2|121979.2|122179.2|121979.2|122179.2|121979.2|122179.2|121979.2|1
1588089900000|2020-04-28 16:05:00|122171.7|121971.7|122171.7|121971.7|122171.7|121971.7|122171.7|121971.7|1
1588090200000|2020-04-28 16:10:00|122106.2|122006.2|122127.6|121927.6|122127.6|122006.2|122062.6|121927.6|11
1588090500000|2020-04-28 16:15:00|122143.7|121943.7|122166.7|121966.7|122181.2|122037.4|122126.7|121943.2|52
1588090800000|2020-04-28 16:20:00|122163.2|121963.2|122120.2|122020.2|122176.2|122024.2|122120.2|121956.7|12
1588091100000|2020-04-28 16:25:00|122122.7|122022.7|122096.7|121996.7|122164.2|122022.7|122096.7|121956.7|13
1588091400000|2020-04-28 16:30:00|122096.1|121996.1|122178.8|121978.8|122179.8|121998.2|122095.6|121960|12
1588091700000|2020-04-28 16:35:00|122167.3|121967.3|122154.8|121954.8|122167.3|121967.3|122154.8|121954.8|7
1588092000000|2020-04-28 16:40:00|122160|121960|122075.6|121975.6|122163.3|121985.8|122075.6|121960|10
1588092300000|2020-04-28 16:45:00|122081.3|121981.3|122081.3|121981.3|122081.3|121981.3|122081.3|121981.3|1
1588092600000|2020-04-28 16:50:00|122080.6|121980.6|122065.1|121965.1|122080.6|121980.6|122065.1|121965.1|8
1588092900000|2020-04-28 16:55:00|122060.1|121960.1|122090|121890|122110|121960.1|122060.1|121890|5
1588093200000|2020-04-28 17:00:00|122090.1|121890.1|122090.1|121890.1|122090.1|121890.1|122077.9|121877.9|3
1588093500000|2020-04-28 17:05:00|122094.6|121894.6|122094.6|121894.6|122094.6|121894.6|122094.6|121894.6|1
1588093800000|2020-04-28 17:10:00|122091.1|121891.1|122087.1|121887.1|122091.1|121891.1|122087.1|121887.1|5
1588094100000|2020-04-28 17:15:00|122064.9|121964.9|122089|121989|122089|121989|122059.9|121959.9|5
1588094400000|2020-04-28 17:20:00|122082.5|121982.5|122128.6|121928.6|122130|121989.9|122082.4|121925|9
1588094700000|2020-04-28 17:25:00|122073.6|121973.6|122080|121880|122104.6|121973.6|122073.6|121880|5
1588095000000|2020-04-28 17:30:00|122079.6|121879.6|122071.1|121871.1|122079.6|121879.6|122066.9|121866.9|11
1588095600000|2020-04-28 17:40:00|122075|121875|122078.6|121878.6|122078.6|121878.6|122075|121875|2
1588095900000|2020-04-28 17:45:00|122009.9|121909.9|121936.1|121836.1|122050.1|121909.9|121936.1|121780.1|17
1588096200000|2020-04-28 17:50:00|121919.5|121819.5|122014.8|121814.8|122014.8|121819.5|121905|121803.8|26
1588096500000|2020-04-28 17:55:00|122015.3|121815.3|122040|121840|122040|121840|122012|121812|26
1588097100000|2020-04-28 18:05:00|122030|121830|122030.1|121830.1|122030.1|121830.1|122030|121830|2
1588097400000|2020-04-28 18:10:00|122028.7|121828.7|122020|121820|122028.7|121828.7|122020|121820|3
1588097700000|2020-04-28 18:15:00|121970.1|121770.1|122001|121801|122001|121801|121970.1|121770.1|20
1588098600000|2020-04-28 18:30:00|122006|121806|122006.5|121806.5|122008|121808|122006|121806|4
1588098900000|2020-04-28 18:35:00|122006|121806|122055|121855|122070.1|121885|121985|121806|14
1588099800000|2020-04-28 18:50:00|122076.5|121876.5|122075.5|121875.5|122076.5|121876.5|122075.5|121875.5|3
1588100100000|2020-04-28 18:55:00|122065.5|121865.5|122075.5|121875.5|122075.5|121875.5|122058|121858|6
1588100400000|2020-04-28 19:00:00|122086.9|121886.9|122080|121880|122086.9|121886.9|122080|121880|3
1588101000000|2020-04-28 19:10:00|122094.8|121894.8|122125|121925|122135|121935|122094.8|121894.8|26
1588101300000|2020-04-28 19:15:00|122177.5|121977.5|122160|121960|122177.5|121990|122086|121920|26
1588101600000|2020-04-28 19:20:00|122154.2|121954.2|122169.9|121969.9|122175|121975|122150|121950|8
1588101900000|2020-04-28 19:25:00|122170.4|121970.4|122175|121975|122180.7|121980.7|122170.4|121970.4|9
1588102200000|2020-04-28 19:30:00|122170.4|121970.4|122170|121970|122170.4|121970.4|122167.7|121967.7|6
1588102500000|2020-04-28 19:35:00|122195|121995|122180|121980|122195|121995|122180|121980|5
1588102800000|2020-04-28 19:40:00|122187|121987|122185|121985|122190|121990|122185|121985|3
1588103100000|2020-04-28 19:45:00|122197|121997|122205|122005|122210|122010|122197|121997|3
1588103400000|2020-04-28 19:50:00|122236.5|122036.5|122233.8|122033.8|122236.5|122036.5|122230|122030|3
1588103700000|2020-04-28 19:55:00|122230|122030|122230|122030|122230|122030|122230|122030|1
1588122000000|2020-04-29 01:00:00|121845|121745|121825|121725|121892|121792|121825|121725|106
1588122300000|2020-04-29 01:05:00|121821.2|121721.2|121779|121679|121824.8|121724.8|121770.5|121670.5|166
1588122600000|2020-04-29 01:10:00|121775|121675|121808|121708|121823.9|121723.9|121767.5|121667.5|125
1588122900000|2020-04-29 01:15:00|121809|121709|121785|121685|121820|121720|121780|121680|63
1588123200000|2020-04-29 01:20:00|121784.5|121684.5|121770|121670|121810|121710|121754.9|121654.9|119
1588123500000|2020-04-29 01:25:00|121765|121665|121765|121665|121777.5|121677.5|121730|121630|68
1588123800000|2020-04-29 01:30:00|121760|121660|121768.5|121668.5|121796.5|121696.5|121730|121630|174
1588124100000|2020-04-29 01:35:00|121764|121664|121810|121710|121810|121710|121755|121655|109
1588124400000|2020-04-29 01:40:00|121802.5|121702.5|121770|121670|121820|121720|121765|121665|85
1588124700000|2020-04-29 01:45:00|121766|121666|121806|121706|121816|121716|121760|121660|163
1588125000000|2020-04-29 01:50:00|121810|121710|121825|121725|121851|121751|121805|121705|104
1588125300000|2020-04-29 01:55:00|121826|121726|121850|121750|121875|121775|121816.5|121716.5|73
1588125600000|2020-04-29 02:00:00|121855|121755|121850|121750|121879.5|121779.5|121835|121735|92
1588125900000|2020-04-29 02:05:00|121844.1|121744.1|121865|121765|121865.5|121765.5|121815|121715|95
1588126200000|2020-04-29 02:10:00|121865.5|121765.5|121880|121780|121905.5|121805.5|121855|121755|73
1588126500000|2020-04-29 02:15:00|121885|121785|121875|121775|121925|121825|121870|121770|58
1588126800000|2020-04-29 02:20:00|121880|121780|121845|121745|121880|121780|121815|121715|85
1588127100000|2020-04-29 02:25:00|121855|121755|121847|121747|121865|121765|121845|121745|82
1588127400000|2020-04-29 02:30:00|121846.3|121746.3|121795|121695|121865|121765|121795|121695|43
1588127700000|2020-04-29 02:35:00|121790|121690|121800|121700|121845|121745|121785|121685|58
1588128000000|2020-04-29 02:40:00|121805|121705|121785|121685|121815|121715|121785|121685|51
1588128300000|2020-04-29 02:45:00|121790|121690|121835|121735|121835|121735|121785|121685|50
1588128600000|2020-04-29 02:50:00|121840|121740|121770|121670|121840|121740|121755|121655|47
1588128900000|2020-04-29 02:55:00|121775|121675|121780.5|121680.5|121790|121690|121765|121665|55
1588129200000|2020-04-29 03:00:00|121780|121680|121829|121729|121830.9|121730.9|121780|121680|65
1588129500000|2020-04-29 03:05:00|121835.5|121735.5|121845|121745|121856|121756|121829.5|121729.5|67
1588129800000|2020-04-29 03:10:00|121840|121740|121875|121775|121890|121790|121830|121730|58
1588130100000|2020-04-29 03:15:00|121877.5|121777.5|121890|121790|121895|121795|121875|121775|35
1588130400000|2020-04-29 03:20:00|121891.5|121791.5|121890|121790|121891.5|121791.5|121870|121770|28
1588130700000|2020-04-29 03:25:00|121895|121795|121850|121750|121918.8|121818.8|121835|121735|66
1588131000000|2020-04-29 03:30:00|121845|121745|121855|121755|121865|121765|121840|121740|56
1588131300000|2020-04-29 03:35:00|121857.5|121757.5|121862.5|121762.5|121878.8|121778.8|121857.5|121757.5|20
1588131600000|2020-04-29 03:40:00|121864|121764|121846.5|121746.5|121873.5|121773.5|121843|121743|30
1588131900000|2020-04-29 03:45:00|121847|121747|121843|121743|121860|121760|121843|121743|56
1588132200000|2020-04-29 03:50:00|121844.5|121744.5|121787.5|121687.5|121851|121751|121782.5|121682.5|68
1588132500000|2020-04-29 03:55:00|121787|121687|121777.5|121677.5|121789.5|121689.5|121767|121667|96
1588132800000|2020-04-29 04:00:00|121776.5|121676.5|121750.6|121650.6|121778.5|121678.5|121750.6|121650.6|72
1588133100000|2020-04-29 04:05:00|121745|121645|121768|121668|121770|121670|121745|121645|42
1588133400000|2020-04-29 04:10:00|121767|121667|121760|121660|121769|121669|121748|121648|43
1588133700000|2020-04-29 04:15:00|121759.5|121659.5|121741.5|121641.5|121760|121660|121728.5|121628.5|40
1588134000000|2020-04-29 04:20:00|121749.5|121649.5|121785.4|121685.4|121785.4|121685.4|121746.5|121646.5|39
1588134300000|2020-04-29 04:25:00|121784.9|121684.9|121800|121700|121811|121711|121771.5|121671.5|87
1588134600000|2020-04-29 04:30:00|121804.5|121704.5|121850|121750|121857|121757|121801.5|121701.5|85
1588134900000|2020-04-29 04:35:00|121856.5|121756.5|121853|121753|121871|121771|121838.5|121738.5|83
1588135200000|2020-04-29 04:40:00|121853.5|121753.5|121831.5|121731.5|121869.5|121769.5|121830|121730|88
1588135500000|2020-04-29 04:45:00|121830|121730|121801.5|121701.5|121838|121738|121801.5|121701.5|55
1588135800000|2020-04-29 04:50:00|121801|121701|121800.5|121700.5|121805|121705|121772|121672|137
1588136100000|2020-04-29 04:55:00|121803.5|121703.5|121793.5|121693.5|121812.5|121712.5|121778.5|121678.5|66
1588136400000|2020-04-29 05:00:00|121792|121692|121819|121719|121827|121727|121792|121692|106
1588136700000|2020-04-29 05:05:00|121818.5|121718.5|121821.5|121721.5|121849.5|121749.5|121817|121717|61
1588137000000|2020-04-29 05:10:00|121820|121720|121801|121701|121823.5|121723.5|121785|121685|65
1588137300000|2020-04-29 05:15:00|121801.5|121701.5|121850|121750|121858|121758|121794.5|121694.5|74
1588137600000|2020-04-29 05:20:00|121847.5|121747.5|121815|121715|121850|121750|121802|121702|96
1588137900000|2020-04-29 05:25:00|121814.5|121714.5|121816|121716|121840|121740|121769|121669|197
1588138200000|2020-04-29 05:30:00|121815|121715|121820|121720|121830|121730|121805|121705|48
1588138500000|2020-04-29 05:35:00|121825|121725|121799.4|121699.4|121830|121730|121765|121665|72
1588138800000|2020-04-29 05:40:00|121805|121705|121807.5|121707.5|121807.5|121707.5|121780|121680|36
1588139100000|2020-04-29 05:45:00|121800|121700|121805|121705|121825|121725|121791|121691|66
1588139400000|2020-04-29 05:50:00|121795|121695|121815|121715|121836.3|121736.3|121795|121695|48
1588139700000|2020-04-29 05:55:00|121820|121720|121840|121740|121840|121740|121800|121700|54
1588140000000|2020-04-29 06:00:00|121848.4|121748.4|121830|121730|121880|121780|121830|121730|123
1588140300000|2020-04-29 06:05:00|121834.5|121734.5|121840|121740|121849|121749|121821.2|121721.2|23
1588140600000|2020-04-29 06:10:00|121845|121745|121865|121765|121877.5|121777.5|121840|121740|31
1588140900000|2020-04-29 06:15:00|121870|121770|121889.5|121789.5|121895.1|121795.1|121870|121770|81
1588141200000|2020-04-29 06:20:00|121885|121785|121910|121810|121910|121810|121875|121775|37
1588141500000|2020-04-29 06:25:00|121905|121805|121898.5|121798.5|121954|121854|121898.5|121798.5|92
1588141800000|2020-04-29 06:30:00|121910|121810|121875.1|121775.1|121911|121811|121850|121750|94
1588142100000|2020-04-29 06:35:00|121895|121795|121906|121806|121933.5|121833.5|121864.5|121764.5|26
1588142400000|2020-04-29 06:40:00|121908.8|121808.8|121888.5|121788.5|121954.5|121830.9|121874|121726|156
1588142700000|2020-04-29 06:45:00|121887.3|121787.3|121874.5|121774.5|121887.3|121787.3|121864.8|121764.8|28
1588143000000|2020-04-29 06:50:00|121876.5|121776.5|121844.3|121744.3|121880|121776.5|121817.5|121675.3|68
1588143300000|2020-04-29 06:55:00|121844.8|121744.8|121860|121760|121883.3|121783.3|121837.3|121737.3|63
1588143600000|2020-04-29 07:00:00|121860.5|121760.5|121896.8|121696.8|121896.8|121794|121845.8|121696.3|69
1588143900000|2020-04-29 07:05:00|121893.3|121693.3|121830|121730|121893.5|121733|121818.8|121669.3|42
1588144200000|2020-04-29 07:10:00|121829|121729|121819.3|121719.3|121832.5|121732.5|121818.5|121718.5|9
1588144500000|2020-04-29 07:15:00|121818.8|121718.8|121840.5|121740.5|121852|121752|121818.8|121718.8|51
1588144800000|2020-04-29 07:20:00|121840.7|121740.7|121841|121741|121841.2|121741.2|121840.5|121740.5|5
1588145100000|2020-04-29 07:25:00|121831.5|121731.5|121840|121740|121847.5|121747.5|121829.8|121729.8|29
1588145400000|2020-04-29 07:30:00|121839|121739|121845|121745|121893.5|121745|121823|121684|27
1588145700000|2020-04-29 07:35:00|121855.3|121755.3|121835|121735|121860|121760|121835|121735|24
1588146300000|2020-04-29 07:45:00|121830.8|121730.8|121780.1|121680.1|121858.3|121730.8|121775|121621.3|44
1588146600000|2020-04-29 07:50:00|121755|121655|121775.1|121675.1|121775.1|121675.1|121752.5|121652.5|15
1588146900000|2020-04-29 07:55:00|121755|121655|121765.1|121565.1|121780.1|121655|121730.1|121550.1|22
1588147200000|2020-04-29 08:00:00|121765|121565|121755.1|121555.1|121765.3|121565.3|121715.1|121515.1|40
1588147500000|2020-04-29 08:05:00|121760.1|121560.1|121795.1|121595.1|121815.1|121642.5|121686.4|121558.8|29
1588147800000|2020-04-29 08:10:00|121795.3|121595.3|121807|121607|121808.3|121660|121745.1|121595.1|39
1588148100000|2020-04-29 08:15:00|121806|121606|121760|121660|121806|121673.8|121705.1|121590.1|33
1588148400000|2020-04-29 08:20:00|121829|121629|121850.1|121650.1|121850.1|121650.1|121825|121625|11
1588148700000|2020-04-29 08:25:00|121839.8|121639.8|121865.1|121665.1|121875.1|121680.8|121780.1|121625.1|22
1588149000000|2020-04-29 08:30:00|121865|121665|121878.8|121678.8|121880.7|121743.8|121828.3|121660|13
1588149300000|2020-04-29 08:35:00|121878.4|121678.4|121839.6|121739.6|121878.4|121746.4|121813.8|121666.4|14
1588149600000|2020-04-29 08:40:00|121834.6|121734.6|121941|121741|121943|121797.1|121829.6|121684.5|36
1588149900000|2020-04-29 08:45:00|121938.5|121738.5|121875.5|121775.5|121938.5|121778.1|121862.5|121738.5|22
1588150200000|2020-04-29 08:50:00|121874.5|121774.5|121900.1|121700.1|121910|121775|121852.5|121687.5|23
1588150500000|2020-04-29 08:55:00|121900|121700|121830.5|121730.5|121910|121730.5|121827.5|121680.1|21
1588150800000|2020-04-29 09:00:00|121840.1|121740.1|121840.1|121640.1|121846.8|121740.1|121790.3|121635.1|19
1588151100000|2020-04-29 09:05:00|121835.1|121635.1|121850.1|121650.1|121850.1|121650.1|121835.1|121635.1|4
1588151400000|2020-04-29 09:10:00|121810|121710|121810|121710|121811.4|121711.4|121810|121710|3
1588151700000|2020-04-29 09:15:00|121813.8|121713.8|121820.1|121720.1|121910|121742.3|121813.8|121660|28
1588152000000|2020-04-29 09:20:00|121815.3|121715.3|121819.3|121719.3|121820.1|121720.1|121815.3|121715.3|4
1588152300000|2020-04-29 09:25:00|121818.8|121718.8|121842.5|121642.5|121864.3|121718.8|121818.8|121641|29
1588152600000|2020-04-29 09:30:00|121845.3|121645.3|121845.3|121645.3|121865.1|121665.1|121844.3|121644.3|11
1588152900000|2020-04-29 09:35:00|121844.8|121644.8|121780.1|121680.1|121849.8|121692.5|121780.1|121630.1|12
1588153200000|2020-04-29 09:40:00|121845|121645|121850.1|121650.1|121859.8|121659.8|121845|121645|9
1588153500000|2020-04-29 09:45:00|121800|121700|121785|121685|121850|121724.8|121785|121646.8|14
1588153800000|2020-04-29 09:50:00|121792.5|121692.5|121785|121685|121850|121692.5|121785|121640.1|9
1588154100000|2020-04-29 09:55:00|121765|121665|121795|121595|121835.1|121670|121740|121585|17
1588154400000|2020-04-29 10:00:00|121792.7|121592.7|121716.4|121616.4|121792.7|121616.4|121685.6|121526.4|57
1588154700000|2020-04-29 10:05:00|121751.4|121551.4|121791.4|121691.4|121793.7|121693.7|121701.4|121551.4|9
1588155300000|2020-04-29 10:15:00|121782.7|121682.7|121766.4|121566.4|121806.4|121682.7|121745.7|121566.4|9
1588155600000|2020-04-29 10:20:00|121776.4|121576.4|121716.4|121616.4|121798.9|121647.7|121716.4|121576.4|19
1588155900000|2020-04-29 10:25:00|121726.4|121626.4|121785.3|121585.3|121796.4|121631.5|121690|121566.3|23
1588156200000|2020-04-29 10:30:00|121784.8|121584.8|121825.1|121625.1|121840.1|121640.1|121774.5|121574.5|28
1588156500000|2020-04-29 10:35:00|121844.8|121644.8|121852.8|121652.8|121875.1|121713.9|121813.9|121644.8|13
1588156800000|2020-04-29 10:40:00|121855|121655|121813.4|121713.4|121855|121713.4|121790|121637.8|8
1588157100000|2020-04-29 10:45:00|121831.3|121631.3|121855.1|121655.1|121855.1|121655.1|121831.3|121631.3|18
1588157400000|2020-04-29 10:50:00|121826.3|121626.3|121839.8|121639.8|121839.8|121639.8|121826.3|121626.3|15
1588157700000|2020-04-29 10:55:00|121840.1|121640.1|121835|121635|121840.1|121640.1|121835|121635|2
1588158000000|2020-04-29 11:00:00|121830|121630|121815|121715|121872.6|121732.5|121813.8|121630|19
1588158300000|2020-04-29 11:05:00|121826|121726|121824.8|121724.8|121826|121726|121824.8|121724.8|2
1588158600000|2020-04-29 11:10:00|121815|121715|121839.3|121639.3|121845|121715|121783.9|121605.1|25
1588158900000|2020-04-29 11:15:00|121839.8|121639.8|121875.1|121675.1|121875.1|121733.4|121800|121630.1|14
1588159200000|2020-04-29 11:20:00|121874.8|121674.8|121853|121653|121875.1|121675.1|121850.1|121650.1|7
1588159500000|2020-04-29 11:25:00|121852.8|121652.8|121868.3|121668.3|121869.8|121669.8|121852.8|121652.8|8
1588159800000|2020-04-29 11:30:00|121875|121675|121840|121740|121875|121740|121800|121668.3|34
1588160100000|2020-04-29 11:35:00|121835|121735|121828|121728|121840|121740|121823|121723|6
1588160400000|2020-04-29 11:40:00|121830.8|121730.8|121830.8|121730.8|121830.8|121730.8|121830.8|121730.8|1
1588160700000|2020-04-29 11:45:00|121830.1|121730.1|121830.1|121730.1|121857|121757|121830|121730|12
1588161000000|2020-04-29 11:50:00|121848.3|121748.3|121820|121720|121848.3|121748.3|121820|121720|31
1588161300000|2020-04-29 11:55:00|121820.3|121720.3|121846.4|121746.4|121944.3|121767.8|121820.3|121688.3|14
1588161900000|2020-04-29 12:05:00|121931|121731|121931|121731|121931.5|121731.5|121930.5|121730.5|19
1588162200000|2020-04-29 12:10:00|121931.5|121731.5|121950.1|121750.1|121965|121765|121931|121731|28
1588162500000|2020-04-29 12:15:00|121945.1|121745.1|121945.1|121745.1|121945.1|121745.1|121945.1|121745.1|1
1588163100000|2020-04-29 12:25:00|121945|121745|121935|121735|121945.1|121745.1|121930|121730|6
1588163400000|2020-04-29 12:30:00|121930|121730|121870|121670|121930|121730|121852.8|121652.8|40
1588163700000|2020-04-29 12:35:00|121870.3|121670.3|121810.3|121710.3|121870.3|121710.3|121776.4|121645|49
1588164000000|2020-04-29 12:40:00|121862.3|121662.3|121870.8|121670.8|121874.3|121674.3|121860.8|121660.8|42
1588164300000|2020-04-29 12:45:00|121870.3|121670.3|121861.3|121661.3|121870.3|121670.3|121860.1|121660.1|21
1588164600000|2020-04-29 12:50:00|121860.1|121660.1|121805|121705|121860.1|121709.8|121805|121660.1|3
1588164900000|2020-04-29 12:55:00|121795.8|121695.8|121706.8|121606.8|121795.8|121695.8|121706.8|121606.8|35
1588165200000|2020-04-29 13:00:00|121705.8|121605.8|121755|121555|121780|121605.8|121705.8|121525|42
1588165500000|2020-04-29 13:05:00|121748|121548|121750.1|121550.1|121775.1|121575.1|121746.5|121546.5|16
1588165800000|2020-04-29 13:10:00|121755.1|121555.1|121755|121555|121755.1|121570.8|121655|121526.5|17
1588166100000|2020-04-29 13:15:00|121760|121560|121725.1|121625.1|121760.1|121633.5|121725.1|121560|5
1588166400000|2020-04-29 13:20:00|121735.1|121635.1|121765|121665|121775.1|121675.1|121735|121635|10
1588166700000|2020-04-29 13:25:00|121770.1|121670.1|121790.1|121590.1|121795|121670.1|121770.1|121590.1|3
1588167000000|2020-04-29 13:30:00|121800.1|121600.1|121790.1|121590.1|121800.1|121600.1|121790.1|121590.1|2
1588167600000|2020-04-29 13:40:00|121770|121570|121755.1|121555.1|121775|121575|121755.1|121555.1|4
1588167900000|2020-04-29 13:45:00|121732.3|121532.3|121670.1|121470.1|121732.3|121560|121597.5|121446.5|34
1588168200000|2020-04-29 13:50:00|121681.8|121481.8|121645.1|121445.1|121720|121520|121640.1|121440.1|14
1588168500000|2020-04-29 13:55:00|121650.1|121450.1|121565.5|121365.5|121650.1|121475.8|121555|121360.5|30
1588168800000|2020-04-29 14:00:00|121570.5|121370.5|121610.1|121410.1|121640|121450.1|121515.8|121365.5|22
1588169100000|2020-04-29 14:05:00|121605.1|121405.1|121520.1|121420.1|121605.1|121453.7|121520.1|121375.5|13
1588169400000|2020-04-29 14:10:00|121522.5|121422.5|121545|121445|121600.1|121475|121515|121380.1|29
1588169700000|2020-04-29 14:15:00|121535|121435|121595.1|121395.1|121595.1|121440|121525|121390.1|6
1588170000000|2020-04-29 14:20:00|121585.1|121385.1|121585.1|121385.1|121585.1|121385.1|121585.1|121385.1|1
1588170300000|2020-04-29 14:25:00|121572.5|121372.5|121605|121405|121605|121405|121572.5|121372.5|3
1588170600000|2020-04-29 14:30:00|121585.1|121385.1|121610.1|121410.1|121620.1|121425|121525|121385.1|9
1588170900000|2020-04-29 14:35:00|121555|121455|121630.1|121430.1|121630.1|121455|121542.5|121390.1|19
1588171200000|2020-04-29 14:40:00|121625.1|121425.1|121590.1|121390.1|121625.1|121425.1|121590.1|121390.1|4
1588171500000|2020-04-29 14:45:00|121590.3|121390.3|121527.4|121427.4|121595.1|121427.4|121527.4|121387.5|4
1588171800000|2020-04-29 14:50:00|121521.1|121421.1|121497.5|121297.5|121575.5|121421.1|121452.4|121256.9|31
1588172100000|2020-04-29 14:55:00|121483.9|121283.9|121434.9|121234.9|121483.9|121337.4|121393.9|121222.5|27
1588172400000|2020-04-29 15:00:00|121442.5|121242.5|121425.9|121325.9|121485.5|121326|121402.4|121223.9|24
1588172700000|2020-04-29 15:05:00|121514.9|121314.9|121467.5|121267.5|121514.9|121314.9|121467.5|121267.5|8
1588173000000|2020-04-29 15:10:00|121479.9|121279.9|121500.4|121300.4|121500.4|121300.4|121472.5|121272.5|8
1588173300000|2020-04-29 15:15:00|121497.4|121297.4|121480.1|121280.1|121497.4|121297.4|121458.4|121258.4|19
1588173600000|2020-04-29 15:20:00|121475.1|121275.1|121500|121300|121500|121375.1|121426.3|121275.1|8
1588173900000|2020-04-29 15:25:00|121500.1|121300.1|121495.1|121295.1|121500.1|121300.1|121495.1|121295.1|2
1588174200000|2020-04-29 15:30:00|121495|121295|121510.1|121310.1|121520.1|121320.1|121495|121295|7
1588174500000|2020-04-29 15:35:00|121515.1|121315.1|121490.1|121290.1|121515.1|121353.8|121415.3|121290.1|30
1588174800000|2020-04-29 15:40:00|121495.1|121295.1|121495.1|121295.1|121495.1|121295.1|121495.1|121295.1|1
1588175100000|2020-04-29 15:45:00|121525|121325|121545.1|121345.1|121545.1|121345.1|121525|121325|4
1588175400000|2020-04-29 15:50:00|121525|121325|121485.1|121285.1|121525|121325|121485.1|121285.1|6
1588175700000|2020-04-29 15:55:00|121475.1|121275.1|121395|121195|121475.1|121275.1|121350|121170.1|16
1588176000000|2020-04-29 16:00:00|121415.1|121215.1|121342.6|121142.6|121415.1|121215.1|121342.6|121142.6|7
1588176300000|2020-04-29 16:05:00|121342.5|121142.5|121395.1|121195.1|121395.1|121195.1|121342.5|121142.5|5
1588176600000|2020-04-29 16:10:00|121330.1|121130.1|121255|121155|121345.1|121160|121255|121130.1|9
1588176900000|2020-04-29 16:15:00|121274.3|121174.3|121266.5|121166.5|121385.1|121190.1|121255|121126.5|29
1588177200000|2020-04-29 16:20:00|121273.8|121173.8|121275.1|121075.1|121382.7|121182.7|121237.3|121073.1|52
1588177500000|2020-04-29 16:25:00|121244.2|121144.2|121340|121140|121340|121144.2|121237.5|121124.3|4
1588177800000|2020-04-29 16:30:00|121342|121142|121342|121142|121342|121142|121342|121142|1
1588178100000|2020-04-29 16:35:00|121357|121157|121367|121167|121367|121167|121357|121157|2
1588178700000|2020-04-29 16:45:00|121365|121165|121365|121165|121365|121165|121365|121165|1
1588179000000|2020-04-29 16:50:00|121335|121135|121332|121132|121335|121135|121325|121125|16
1588179300000|2020-04-29 16:55:00|121329.5|121129.5|121341.5|121141.5|121341.5|121141.5|121319.5|121119.5|23
1588179600000|2020-04-29 17:00:00|121342|121142|121269.4|121169.4|121344.5|121169.4|121264.9|121127|30
1588179900000|2020-04-29 17:05:00|121268.9|121168.9|121263.9|121163.9|121337.5|121194.1|121262.4|121120.9|19
1588180200000|2020-04-29 17:10:00|121325.4|121125.4|121332.9|121132.9|121332.9|121183.9|121276.4|121125.1|10
1588180500000|2020-04-29 17:15:00|121327.9|121127.9|121330.4|121130.4|121330.4|121130.4|121325.4|121125.4|12
1588180800000|2020-04-29 17:20:00|121332.9|121132.9|121338.5|121138.5|121338.5|121138.5|121332.9|121132.9|15
1588181100000|2020-04-29 17:25:00|121339.5|121139.5|121338.5|121138.5|121355.5|121155.5|121328.3|121128.3|34
1588181400000|2020-04-29 17:30:00|121348.3|121148.3|121347.5|121147.5|121358.5|121158.5|121333.3|121133.3|32
1588181700000|2020-04-29 17:35:00|121348|121148|121349|121149|121349|121149|121348|121148|3
1588182000000|2020-04-29 17:40:00|121353.2|121153.2|121352.1|121152.1|121353.2|121209|121288.3|121120|39
1588182300000|2020-04-29 17:45:00|121351.6|121151.6|121382.8|121182.8|121383.3|121183.3|121337.6|121137.6|33
1588182600000|2020-04-29 17:50:00|121375.5|121175.5|121378.3|121178.3|121381.7|121181.7|121370.2|121170.2|8
1588182900000|2020-04-29 17:55:00|121372.2|121172.2|121405|121162.2|121405|121200.6|121338.3|121138.3|27
1588183200000|2020-04-29 18:00:00|121404|121152.2|121415|121215|121415|121215|121340|121135|22
1588183500000|2020-04-29 18:05:00|121423.3|121223.3|121423.3|121223.3|121423.3|121223.3|121423.3|121223.3|1
1588184100000|2020-04-29 18:15:00|121393.2|121193.2|121398.2|121198.2|121398.2|121198.2|121393.2|121193.2|2
1588184400000|2020-04-29 18:20:00|121408.2|121208.2|121408.3|121208.3|121408.3|121208.3|121408.2|121208.2|2
1588184700000|2020-04-29 18:25:00|121403.3|121203.3|121398.3|121198.3|121403.3|121203.3|121397.7|121197.7|3
1588185300000|2020-04-29 18:35:00|121393.3|121193.3|121358.3|121158.3|121393.3|121193.3|121358.3|121158.3|6
1588185600000|2020-04-29 18:40:00|121352.7|121152.7|121352.7|121152.7|121352.7|121152.7|121352.7|121152.7|1
1588185900000|2020-04-29 18:45:00|121337.7|121137.7|121289.3|121089.3|121337.7|121137.7|121284.9|121084.9|9
1588186200000|2020-04-29 18:50:00|121288.4|121088.4|121273.3|121073.3|121288.7|121088.7|121238.3|121038.3|11
1588186500000|2020-04-29 18:55:00|121281.7|121081.7|121240.1|121040.1|121303.3|121103.3|121230.1|121030.1|14
1588187100000|2020-04-29 19:05:00|121242.6|121042.6|121192.6|120992.6|121251.1|121051.1|121105|120905|28
1588187400000|2020-04-29 19:10:00|121192.1|120992.1|121207.5|121007.5|121212.5|121012.5|121192.1|120992.1|4
1588187700000|2020-04-29 19:15:00|121213.7|121013.7|121212.5|121012.5|121232.5|121032.5|121212.5|121012.5|8
1588188000000|2020-04-29 19:20:00|121207.5|121007.5|121241.7|121041.7|121247.5|121047.5|121207.4|121007.4|8
1588188300000|2020-04-29 19:25:00|121232.5|121032.5|121217.5|121017.5|121232.5|121032.5|121212.5|121012.5|4
1588188600000|2020-04-29 19:30:00|121212.5|121012.5|121257.5|121057.5|121282.5|121082.5|121212.5|121012.5|17
1588188900000|2020-04-29 19:35:00|121244.9|121044.9|121247.5|121047.5|121252.5|121052.5|121239.9|121039.9|6
1588189200000|2020-04-29 19:40:00|121244.9|121044.9|121177.5|120977.5|121244.9|121044.9|121177.5|120977.5|14
1588189500000|2020-04-29 19:45:00|121192.5|120992.5|121187.5|120987.5|121197.5|120997.5|121187.5|120987.5|3
1588189800000|2020-04-29 19:50:00|121187.4|120987.4|121252.3|121052.3|121252.3|121052.3|121187.4|120987.4|10
1588190100000|2020-04-29 19:55:00|121262.3|121062.3|121260|121060|121262.3|121062.3|121229.3|121029.3|11
1588208400000|2020-04-30 01:00:00|121325|121125|121318|121118|121325|121125|121310.5|121110.5|15
1588208700000|2020-04-30 01:05:00|121320|121120|121318.5|121118.5|121320|121120|121318.5|121118.5|3
1588209000000|2020-04-30 01:10:00|121319.5|121119.5|121249.5|121149.5|121325|121170|121249.5|121100|26
1588209300000|2020-04-30 01:15:00|121241|121141|121225|121025|121277.5|121141|121182|120982|57
1588209600000|2020-04-30 01:20:00|121165|121065|121163.5|120963.5|121198|121065|121157|120957|31
1588209900000|2020-04-30 01:25:00|121164|120964|121165.5|120965.5|121165.5|120965.5|121160|120960|13
1588210200000|2020-04-30 01:30:00|121166|120966|121075|120875|121169|120969|121066.5|120866.5|23
1588210500000|2020-04-30 01:35:00|121020|120920|121009.4|120809.4|121035.5|120920|120925.4|120788|24
1588210800000|2020-04-30 01:40:00|121007.9|120807.9|120966.6|120866.6|121022.7|120868.6|120954|120798.7|26
1588211100000|2020-04-30 01:45:00|120963.6|120863.6|120973.1|120873.1|120973.1|120873.1|120955.6|120855.6|10
1588211400000|2020-04-30 01:50:00|120970.6|120870.6|120886.6|120786.6|120974|120874|120884.1|120784.1|47
1588211700000|2020-04-30 01:55:00|120886.1|120786.1|120855.5|120755.5|120964|120789.6|120846.6|120746.6|56
1588212000000|2020-04-30 02:00:00|120853|120753|120857.6|120757.6|120857.6|120757.6|120833|120733|38
1588212300000|2020-04-30 02:05:00|120859|120759|120951|120751|120951.5|120794.6|120852.4|120751|50
1588212600000|2020-04-30 02:10:00|120950.5|120750.5|120851.6|120751.6|120951|120775.1|120848.6|120748.6|21
1588212900000|2020-04-30 02:15:00|120863.6|120763.6|120859.1|120759.1|120864.6|120764.6|120838.6|120738.6|13
1588213200000|2020-04-30 02:20:00|120859.6|120759.6|120908.1|120808.1|120911.1|120811.1|120859.6|120759.6|18
1588213500000|2020-04-30 02:25:00|120907.6|120807.6|120902.1|120802.1|120956.1|120807.6|120885.6|120752.1|10
1588214100000|2020-04-30 02:35:00|120903.6|120803.6|120903.6|120803.6|120903.6|120803.6|120903.6|120803.6|1
1588214400000|2020-04-30 02:40:00|120905.1|120805.1|120877.6|120777.6|120970|120805.1|120870|120763|17
1588214700000|2020-04-30 02:45:00|120878.1|120778.1|120870.1|120770.1|120878.1|120778.1|120866.5|120766.5|10
1588215000000|2020-04-30 02:50:00|120865.6|120765.6|120861.6|120761.6|120865.6|120765.6|120856.5|120756.5|6
1588215300000|2020-04-30 02:55:00|120860.1|120760.1|120861.5|120761.5|120864.1|120764.1|120839.1|120739.1|28
1588215600000|2020-04-30 03:00:00|120860.5|120760.5|120861.1|120761.1|120861.1|120761.1|120853.1|120753.1|12
1588215900000|2020-04-30 03:05:00|120858.6|120758.6|120858.1|120758.1|120873.7|120773.7|120855.6|120755.6|11
1588216200000|2020-04-30 03:10:00|120857.6|120757.6|120851.1|120751.1|120857.6|120757.6|120851.1|120751.1|4
1588216500000|2020-04-30 03:15:00|120853.1|120753.1|120864.6|120764.6|120866.1|120766.1|120853.1|120753.1|8
1588216800000|2020-04-30 03:20:00|120865.1|120765.1|120852.6|120752.6|120865.1|120765.1|120852.6|120752.6|12
1588217100000|2020-04-30 03:25:00|120854.6|120754.6|120846.5|120746.5|120854.6|120754.6|120834.9|120734.9|15
1588217400000|2020-04-30 03:30:00|120846|120746|120803.6|120703.6|120846|120746|120790.6|120690.6|23
1588217700000|2020-04-30 03:35:00|120789.1|120689.1|120803.6|120703.6|120844.6|120709.2|120789.1|120644.6|8
1588218000000|2020-04-30 03:40:00|120800.1|120700.1|120803.6|120703.6|120803.6|120703.6|120790.6|120690.6|5
1588218300000|2020-04-30 03:45:00|120799.6|120699.6|120803.6|120703.6|120803.6|120703.6|120799.6|120699.6|4
1588218900000|2020-04-30 03:55:00|120801|120701|120793.6|120693.6|120801|120701|120787.9|120687.9|4
1588219200000|2020-04-30 04:00:00|120791.5|120691.5|120787|120587|120830.1|120693.6|120748.5|120585|22
1588219500000|2020-04-30 04:05:00|120786.5|120586.5|120778.6|120678.6|120804.6|120678.6|120752.1|120584.5|21
1588219800000|2020-04-30 04:10:00|120778.5|120678.5|120722.5|120622.5|120778.5|120678.5|120704.7|120558|37
1588220100000|2020-04-30 04:15:00|120723|120623|120728.5|120628.5|120728.6|120628.6|120722.5|120622.5|10
1588220400000|2020-04-30 04:20:00|120728.6|120628.6|120789.1|120589.1|120807.5|120651.5|120728.6|120588.6|35
1588220700000|2020-04-30 04:25:00|120788.6|120588.6|120723.6|120623.6|120788.6|120629.1|120723.6|120588.5|6
1588221600000|2020-04-30 04:40:00|120698.6|120598.6|120713.6|120613.6|120713.6|120613.6|120698.6|120598.6|12
1588221900000|2020-04-30 04:45:00|120763.5|120563.5|120681.1|120581.1|120763.5|120583.6|120671.3|120563.5|16
1588222200000|2020-04-30 04:50:00|120678.6|120578.6|120616.6|120516.6|120678.6|120578.6|120616.6|120516.6|37
1588222500000|2020-04-30 04:55:00|120613.6|120513.6|120634.1|120534.1|120638.6|120538.6|120610.1|120510.1|19
1588222800000|2020-04-30 05:00:00|120633.6|120533.6|120611.1|120511.1|120633.6|120533.6|120603.6|120503.6|19
1588223100000|2020-04-30 05:05:00|120611.6|120511.6|120630.1|120530.1|120649|120549|120611.6|120511.6|38
1588223400000|2020-04-30 05:10:00|120630.6|120530.6|120622.6|120522.6|120630.6|120530.6|120608.7|120508.7|31
1588223700000|2020-04-30 05:15:00|120623.1|120523.1|120636|120536|120638.8|120538.8|120620.6|120520.6|18
1588224000000|2020-04-30 05:20:00|120637.5|120537.5|120637.5|120537.5|120637.5|120537.5|120637.5|120537.5|1
1588224300000|2020-04-30 05:25:00|120637|120537|120631.5|120531.5|120638|120538|120631.5|120531.5|9
1588224600000|2020-04-30 05:30:00|120627.8|120527.8|120631.5|120531.5|120631.5|120531.5|120627.8|120527.8|2
1588224900000|2020-04-30 05:35:00|120637.5|120537.5|120599.5|120499.5|120642|120542|120599.5|120499.5|43
1588225200000|2020-04-30 05:40:00|120597|120497|120593.5|120493.5|120603.5|120503.5|120580.1|120480.1|47
1588225500000|2020-04-30 05:45:00|120594|120494|120512|120412|120597.5|120497.5|120512|120239|42
1588225800000|2020-04-30 05:50:00|120513|120413|120460|120360|120555|120430|120452.1|120330|98
1588226100000|2020-04-30 05:55:00|120455|120355|120375|120275|120460|120360|120375|120180|112
1588226400000|2020-04-30 06:00:00|120380|120280|120458|120258|120464.5|120320|120380|120249|40
1588226700000|2020-04-30 06:05:00|120459.5|120259.5|120455|120355|120505|120360|120405.5|120259.5|34
1588227000000|2020-04-30 06:10:00|120453.5|120353.5|120499.3|120399.3|120520|120420|120446|120346|81
1588227300000|2020-04-30 06:15:00|120507|120407|120450.4|120350.4|120546.5|120407|120450.4|120337.5|50
1588227600000|2020-04-30 06:20:00|120456|120356|120455.5|120355.5|120533|120376|120435|120322.5|49
1588227900000|2020-04-30 06:25:00|120458.5|120358.5|120451.3|120351.3|120460|120360|120450.5|120350.5|19
1588228200000|2020-04-30 06:30:00|120452.3|120352.3|120451|120351|120458.5|120358.5|120420.1|120320.1|40
1588228500000|2020-04-30 06:35:00|120452.5|120352.5|120523.5|120323.5|120523.5|120369.6|120451|120323.5|46
1588228800000|2020-04-30 06:40:00|120524|120324|120457.6|120357.6|120524.5|120391.3|120442.5|120295.1|76
1588229100000|2020-04-30 06:45:00|120458.1|120358.1|120469|120369|120476.3|120376.3|120458.1|120358.1|22
1588229400000|2020-04-30 06:50:00|120468.5|120368.5|120465|120365|120469|120369|120439.5|120339.5|22
1588229700000|2020-04-30 06:55:00|120462.5|120362.5|120514.5|120314.5|120514.5|120362.5|120434.5|120290.1|31
1588230000000|2020-04-30 07:00:00|120513|120313|120446.5|120346.5|120517.5|120347.7|120446|120297|28
1588230300000|2020-04-30 07:05:00|120446|120346|120450|120350|120506.5|120350|120436|120287.5|61
1588230600000|2020-04-30 07:10:00|120448.5|120348.5|120471.5|120371.5|120472|120372|120443.5|120343.5|59
1588230900000|2020-04-30 07:15:00|120470.5|120370.5|120483|120383|120497.5|120397.5|120459|120359|63
1588231200000|2020-04-30 07:20:00|120482.5|120382.5|120523|120423|120524.5|120424.5|120471.5|120371.5|68
1588231500000|2020-04-30 07:25:00|120523.5|120423.5|120525|120425|120525|120425|120523.5|120423.5|2
1588231800000|2020-04-30 07:30:00|120529.5|120429.5|120576.5|120376.5|120577|120431.5|120525.5|120374.5|20
1588232100000|2020-04-30 07:35:00|120576|120376|120536|120436|120582.5|120438.5|120536|120376|35
1588232400000|2020-04-30 07:40:00|120535|120435|120580|120380|120581|120436|120532|120380|52
1588232700000|2020-04-30 07:45:00|120579.5|120379.5|120580.5|120380.5|120580.5|120380.5|120579.5|120379.5|22
1588233000000|2020-04-30 07:50:00|120578|120378|120623.6|120423.6|120665.5|120465.5|120577|120377|62
1588233300000|2020-04-30 07:55:00|120625.6|120425.6|120685.8|120485.8|120763.1|120563.1|120624.6|120424.6|60
1588233600000|2020-04-30 08:00:00|120685.3|120485.3|120629|120429|120685.3|120549|120628.5|120428.5|58
1588233900000|2020-04-30 08:05:00|120630.5|120430.5|120667.5|120467.5|120672.2|120472.2|120629|120429|78
1588234200000|2020-04-30 08:10:00|120668.5|120468.5|120740.5|120540.5|120769.8|120604.3|120653.3|120468.5|128
1588234500000|2020-04-30 08:15:00|120741.5|120541.5|120699|120499|120743.5|120543.5|120699|120499|68
1588234800000|2020-04-30 08:20:00|120697.5|120497.5|120694.5|120494.5|120709|120509|120691|120491|32
1588235100000|2020-04-30 08:25:00|120693.5|120493.5|120704.5|120504.5|120705.5|120505.5|120693|120493|22
1588235400000|2020-04-30 08:30:00|120705|120505|120689|120489|120705|120505|120687.5|120487.5|42
1588235700000|2020-04-30 08:35:00|120687.5|120487.5|120695.5|120495.5|120695.5|120495.5|120684|120484|56
1588236000000|2020-04-30 08:40:00|120695|120495|120742|120542|120765.5|120565.5|120694.5|120494.5|58
1588236300000|2020-04-30 08:45:00|120734.3|120534.3|120733.5|120533.5|120738.5|120538.5|120720|120520|39
1588236600000|2020-04-30 08:50:00|120734|120534|120784|120584|120816.3|120616.3|120734|120534|7
1588236900000|2020-04-30 08:55:00|120783.5|120583.5|120792|120592|120816.3|120616.3|120759|120559|47
1588237200000|2020-04-30 09:00:00|120781|120581|120752|120552|120781|120581|120752|120552|41
1588237500000|2020-04-30 09:05:00|120753|120553|120757.7|120557.7|120779.3|120579.3|120736|120536|37
1588237800000|2020-04-30 09:10:00|120758|120558|120802|120602|120816|120616|120757.7|120557.7|67
1588238100000|2020-04-30 09:15:00|120802.5|120602.5|120777|120577|120804|120604|120772.5|120572.5|65
1588238400000|2020-04-30 09:20:00|120777.5|120577.5|120792|120592|120794|120594|120777.5|120577.5|43
1588238700000|2020-04-30 09:25:00|120794|120594|120714|120514|120794|120594|120695|120495|57
1588239000000|2020-04-30 09:30:00|120713|120513|120713|120513|120714|120514|120709.3|120509.3|21
1588239300000|2020-04-30 09:35:00|120712.5|120512.5|120762|120562|120764|120564|120712|120512|68
1588239600000|2020-04-30 09:40:00|120763|120563|120744|120544|120764|120564|120736|120536|29
1588239900000|2020-04-30 09:45:00|120742|120542|120744|120544|120744|120544|120742|120542|21
1588240200000|2020-04-30 09:50:00|120742|120542|120744|120544|120744|120544|120742|120542|2
1588240500000|2020-04-30 09:55:00|120743.5|120543.5|120759|120559|120768|120568|120742|120542|15
1588240800000|2020-04-30 10:00:00|120758|120558|120748|120548|120758|120558|120743|120543|5
1588241100000|2020-04-30 10:05:00|120710|120610|120768|120568|120768|120610|120710|120568|2
1588241400000|2020-04-30 10:10:00|120768.5|120568.5|120745|120545|120778|120578|120745|120545|18
1588241700000|2020-04-30 10:15:00|120751|120551|120750|120550|120752.5|120552.5|120750|120550|7
1588242000000|2020-04-30 10:20:00|120730|120530|120729|120529|120745|120545|120688.7|120488.7|27
1588242300000|2020-04-30 10:25:00|120731.5|120531.5|120725|120525|120731.5|120531.5|120725|120525|5
1588242600000|2020-04-30 10:30:00|120739|120539|120735|120535|120745|120545|120735|120535|4
1588242900000|2020-04-30 10:35:00|120748.3|120548.3|120710|120510|120750|120550|120702.6|120502.6|18
1588243200000|2020-04-30 10:40:00|120715|120515|120715|120515|120715|120515|120715|120515|1
1588243800000|2020-04-30 10:50:00|120722.5|120522.5|120722.5|120522.5|120722.5|120522.5|120722.5|120522.5|1
1588244100000|2020-04-30 10:55:00|120721|120521|120715.5|120515.5|120721|120521|120715.5|120515.5|7
1588244400000|2020-04-30 11:00:00|120716|120516|120715|120515|120716|120516|120715|120515|3
1588244700000|2020-04-30 11:05:00|120720|120520|120783.5|120583.5|120783.5|120583.5|120720|120520|58
1588245000000|2020-04-30 11:10:00|120783|120583|120802|120602|120802|120602|120777|120577|15
1588245300000|2020-04-30 11:15:00|120812|120612|120809.5|120609.5|120812|120612|120809.5|120609.5|4
1588245600000|2020-04-30 11:20:00|120809|120609|120816.5|120616.5|120817|120617|120808|120608|11
1588245900000|2020-04-30 11:25:00|120809.5|120609.5|120711.5|120511.5|120809.5|120609.5|120711.5|120511.5|84
1588246200000|2020-04-30 11:30:00|120724.5|120524.5|120719.5|120519.5|120732.5|120532.5|120719.5|120519.5|38
1588246500000|2020-04-30 11:35:00|120728.3|120528.3|120719.5|120519.5|120751|120551|120719.5|120519.5|11
1588246800000|2020-04-30 11:40:00|120719|120519|120702|120502|120719|120519|120702|120502|12
1588247100000|2020-04-30 11:45:00|120710.5|120510.5|120712|120512|120714.5|120514.5|120709.5|120509.5|17
1588247700000|2020-04-30 11:55:00|120727|120527|120685.5|120585.5|120753.9|120597.5|120658.5|120527|85
1588248000000|2020-04-30 12:00:00|120683|120583|120780|120580|120790.5|120590.5|120679|120551.5|39
1588248300000|2020-04-30 12:05:00|120775.5|120575.5|120755|120555|120775.5|120575.5|120755|120555|16
1588248600000|2020-04-30 12:10:00|120760|120560|120790|120590|120800|120600|120760|120560|8
1588248900000|2020-04-30 12:15:00|120795.5|120595.5|120800|120600|120800|120600|120795.5|120595.5|2
1588249200000|2020-04-30 12:20:00|120820|120620|120772.5|120672.5|120837.5|120685|120740|120600|40
1588249500000|2020-04-30 12:25:00|120772|120672|120805|120605|120820.5|120672|120771|120595|9
1588249800000|2020-04-30 12:30:00|120785|120585|120769.5|120569.5|120785|120585|120769.5|120569.5|2
1588250100000|2020-04-30 12:35:00|120778.1|120578.1|120840|120640|120858|120658|120778.1|120578.1|34
1588250400000|2020-04-30 12:40:00|120811|120611|120865|120665|120869.5|120669.5|120800|120600|33
1588250700000|2020-04-30 12:45:00|120861|120661|120955|120755|120957.6|120757.6|120845.1|120645.1|33
1588251000000|2020-04-30 12:50:00|120952|120752|121055|120855|121120.2|120920.2|120952|120752|46
1588251300000|2020-04-30 12:55:00|121045.4|120845.4|121045.5|120845.5|121050.1|120850.1|120992.5|120792.5|35
1588251600000|2020-04-30 13:00:00|121045|120845|121158.5|120958.5|121178.5|120978.5|121045|120845|50
1588251900000|2020-04-30 13:05:00|121158|120958|121226.5|121026.5|121228.5|121052.5|121152.5|120958|27
1588252200000|2020-04-30 13:10:00|121228.5|121028.5|121134.3|120934.3|121246.3|121060|121126.8|120926.8|75
1588252500000|2020-04-30 13:15:00|121133.8|120933.8|121136.1|120936.1|121150|120950|121073.4|120873.4|25
1588252800000|2020-04-30 13:20:00|121150|120950|121122.5|120922.5|121190.1|120998.2|121068.3|120884.6|37
1588253100000|2020-04-30 13:25:00|121135|120935|121148.2|120948.2|121189.4|120989.4|121034.7|120864.6|51
1588253400000|2020-04-30 13:30:00|121153.2|120953.2|121222.7|121022.7|121222.7|121022.7|121153.2|120953.2|5
1588253700000|2020-04-30 13:35:00|121231.7|121031.7|121238.3|121038.3|121238.3|121038.3|121213.2|121013.2|7
1588254000000|2020-04-30 13:40:00|121243.3|121043.3|121210|121010|121248.3|121098.3|121153.2|120998.2|20
1588254300000|2020-04-30 13:45:00|121208.2|121008.2|121179.5|120979.5|121208.3|121008.3|121179|120979|7
1588254600000|2020-04-30 13:50:00|121180|120980|121092.6|120892.6|121208.3|121048.2|121080|120880|20
1588254900000|2020-04-30 13:55:00|121073.3|120873.3|121028.3|120828.3|121073.3|120873.3|121002.6|120802.6|19
1588255200000|2020-04-30 14:00:00|121038.3|120838.3|121032.6|120832.6|121038.3|120883.2|120973.3|120798.6|15
1588255500000|2020-04-30 14:05:00|121034.2|120834.2|121004.4|120804.4|121058.3|120898.2|120973.3|120791.4|30
1588255800000|2020-04-30 14:10:00|121000.5|120800.5|120995.9|120795.9|121004.4|120804.4|120995.5|120795.5|7
1588256100000|2020-04-30 14:15:00|120950.5|120750.5|120967.4|120767.4|121025.9|120841.4|120931.6|120741.9|51
1588256400000|2020-04-30 14:20:00|120972.4|120772.4|121009.5|120809.5|121014.4|120833.2|120927.4|120767.4|16
1588256700000|2020-04-30 14:25:00|121000|120800|121004.4|120804.4|121010|120810|120994.5|120794.5|4
1588257000000|2020-04-30 14:30:00|121006.4|120806.4|120830.1|120730.1|121006.4|120820.1|120830.1|120697|42
1588257300000|2020-04-30 14:35:00|120903|120703|120945.1|120745.1|120945.1|120745.1|120903|120703|13
1588257600000|2020-04-30 14:40:00|120950.1|120750.1|121074.5|120874.5|121074.5|120874.5|120950.1|120750.1|14
1588257900000|2020-04-30 14:45:00|121070|120870|120940.1|120740.1|121070|120870|120940.1|120740.1|44
1588258200000|2020-04-30 14:50:00|120945.1|120745.1|120939.4|120739.4|120962.8|120822.5|120875.3|120705.3|25
1588258500000|2020-04-30 14:55:00|120944.4|120744.4|120947.5|120747.5|120955.1|120785.8|120862.3|120662.3|56
1588258800000|2020-04-30 15:00:00|120937.5|120737.5|120900|120800|120966.2|120800|120895.3|120695.3|62
1588259100000|2020-04-30 15:05:00|120905|120805|120880.1|120680.1|120960.1|120830.1|120855|120675.1|25
1588259400000|2020-04-30 15:10:00|120885.1|120685.1|121010|120810|121010|120810|120845|120685.1|26
1588259700000|2020-04-30 15:15:00|121020|120820|121045.7|120845.7|121046.2|120846.2|121020|120820|5
1588260000000|2020-04-30 15:20:00|121046.7|120846.7|121022.6|120822.6|121046.7|120873.7|120973.7|120797.6|20
1588260300000|2020-04-30 15:25:00|121025.7|120825.7|121022.6|120822.6|121037.6|120892.6|120992.6|120817.6|18
1588260600000|2020-04-30 15:30:00|121027.6|120827.6|120996.8|120796.8|121027.6|120842.9|120937.5|120737.5|34
1588260900000|2020-04-30 15:35:00|121006.8|120806.8|121011.9|120811.9|121026.9|120881.9|120968.6|120791.9|22
1588261200000|2020-04-30 15:40:00|121016.9|120816.9|120984.3|120884.3|121039.3|120886.3|120981.6|120816.9|7
1588261500000|2020-04-30 15:45:00|120976.9|120876.9|121131.8|120931.8|121131.8|120931.8|120976.9|120876.9|9
1588261800000|2020-04-30 15:50:00|121146.9|120946.9|121176.8|120976.8|121186.8|120991.9|121071.9|120931.9|20
1588262100000|2020-04-30 15:55:00|121184.6|120984.6|121211.9|121011.9|121211.9|121011.9|121184.6|120984.6|8
1588262400000|2020-04-30 16:00:00|121254.6|121054.6|121299|121091|121383.7|121236.7|121221.5|121037|64
1588262700000|2020-04-30 16:05:00|121298|121092|121334.1|121134.1|121381.7|121230.7|121255|121055|38
1588263000000|2020-04-30 16:10:00|121335|121135|121337.1|121137.1|121350.2|121150.2|121317.6|121117.6|8
1588263300000|2020-04-30 16:15:00|121339.2|121139.2|121441.7|121241.7|121441.7|121241.7|121339.2|121139.2|31
1588263600000|2020-04-30 16:20:00|121449.7|121249.7|121454.6|121254.6|121459.6|121259.6|121449.7|121249.7|5
1588263900000|2020-04-30 16:25:00|121443.1|121243.1|121434.6|121234.6|121443.1|121243.1|121429.6|121229.6|5
1588264200000|2020-04-30 16:30:00|121435.4|121235.4|121487.9|121287.9|121495.4|121295.4|121435.4|121235.4|14
1588264500000|2020-04-30 16:35:00|121495.4|121295.4|121495.4|121295.4|121495.4|121295.4|121495.4|121295.4|1
1588264800000|2020-04-30 16:40:00|121505.4|121305.4|121583.8|121383.8|121585.5|121385.5|121505.4|121305.4|26
1588265100000|2020-04-30 16:45:00|121583.9|121383.9|121543.8|121343.8|121583.9|121433.9|121524.4|121337|17
1588265400000|2020-04-30 16:50:00|121560.5|121360.5|121530.4|121330.4|121560.5|121360.5|121520.8|121320.8|5
1588265700000|2020-04-30 16:55:00|121538.8|121338.8|121467.9|121367.9|121545.5|121367.9|121467.9|121270.5|32
1588266000000|2020-04-30 17:00:00|121470.5|121270.5|121470.5|121270.5|121530.5|121330.5|121470.5|121270.5|11
1588266300000|2020-04-30 17:05:00|121480.5|121280.5|121520.5|121320.5|121520.5|121385.5|121472.9|121280.5|11
1588266600000|2020-04-30 17:10:00|121500.8|121300.8|121445.4|121345.4|121535.5|121375.4|121445.4|121300.4|14
1588266900000|2020-04-30 17:15:00|121437.9|121337.9|121490.5|121290.5|121495.5|121337.9|121420.4|121285.5|6
1588267200000|2020-04-30 17:20:00|121485.5|121285.5|121485.5|121285.5|121485.5|121285.5|121470.5|121270.5|5
1588267500000|2020-04-30 17:25:00|121472.9|121272.9|121510.5|121310.5|121510.5|121310.5|121472.9|121272.9|6
1588267800000|2020-04-30 17:30:00|121495.5|121295.5|121465.4|121365.4|121505.5|121365.4|121437.9|121285|12
1588268100000|2020-04-30 17:35:00|121470.5|121370.5|121470.5|121370.5|121470.5|121370.5|121470.5|121370.5|1
1588268400000|2020-04-30 17:40:00|121475.4|121375.4|121536.4|121336.4|121550.5|121397.9|121475.4|121335.5|11
1588268700000|2020-04-30 17:45:00|121548.8|121348.8|121531.4|121331.4|121548.8|121348.8|121531.4|121331.4|3
1588269000000|2020-04-30 17:50:00|121547.8|121347.8|121586.4|121386.4|121586.4|121431.4|121486.4|121341.4|17
1588269300000|2020-04-30 17:55:00|121585.5|121385.5|121535.5|121435.5|121585.5|121435.5|121535.5|121385.5|2
1588269600000|2020-04-30 18:00:00|121540.5|121440.5|121558.1|121358.1|121598.2|121462|121528|121348.1|14
1588269900000|2020-04-30 18:05:00|121548.1|121348.1|121563|121363|121563|121363|121548.1|121348.1|6
1588270200000|2020-04-30 18:10:00|121548|121348|121548|121348|121553|121353|121533|121333|5
1588270500000|2020-04-30 18:15:00|121533|121333|121548|121348|121548|121348|121533|121333|2
1588270800000|2020-04-30 18:20:00|121503|121403|121508|121408|121508|121408|121503|121403|2
1588271100000|2020-04-30 18:25:00|121498|121398|121513|121413|121513|121413|121498|121398|4
1588271400000|2020-04-30 18:30:00|121512.6|121412.6|121463|121263|121536.5|121412.6|121453|121258|22
1588271700000|2020-04-30 18:35:00|121473|121273|121513|121313|121518.1|121318.1|121473|121273|32
1588272000000|2020-04-30 18:40:00|121498.1|121298.1|121423|121323|121498.1|121373|121423|121298.1|4
1588272300000|2020-04-30 18:45:00|121428|121328|121423|121323|121428|121328|121423|121323|2
1588272600000|2020-04-30 18:50:00|121472.7|121372.7|121518|121318|121518|121383.1|121472.6|121308|8
1588272900000|2020-04-30 18:55:00|121473|121373|121548|121348|121573.1|121388|121473|121348|7
1588273200000|2020-04-30 19:00:00|121547.7|121347.7|121547.7|121347.7|121547.7|121347.7|121547.7|121347.7|1
1588273500000|2020-04-30 19:05:00|121537.7|121337.7|121547.7|121347.7|121547.7|121347.7|121537.7|121337.7|3
1588273800000|2020-04-30 19:10:00|121552.7|121352.7|121557.7|121357.7|121557.7|121357.7|121552.7|121352.7|2
1588274100000|2020-04-30 19:15:00|121538.7|121338.7|121437.7|121337.7|121538.7|121338.7|121437.7|121307.7|6
1588274400000|2020-04-30 19:20:00|121507.8|121307.8|121497.7|121297.7|121507.8|121307.8|121497.7|121297.7|3
1588274700000|2020-04-30 19:25:00|121502.7|121302.7|121507.7|121307.7|121507.8|121307.8|121457.7|121257.7|5
1588275000000|2020-04-30 19:30:00|121517.7|121317.7|121517.7|121317.7|121517.7|121317.7|121517.7|121317.7|1
1588275300000|2020-04-30 19:35:00|121522.7|121322.7|121522.7|121322.7|121522.7|121322.7|121522.7|121322.7|1
1588275600000|2020-04-30 19:40:00|121547.7|121347.7|121552.7|121352.7|121577.7|121432.7|121527.7|121342.7|9
1588275900000|2020-04-30 19:45:00|121557.7|121357.7|121557.7|121357.7|121577.7|121377.7|121542.7|121342.7|15
1588276200000|2020-04-30 19:50:00|121542.7|121342.7|121542.7|121342.7|121547.7|121347.7|121511.2|121311.2|16
1588276500000|2020-04-30 19:55:00|121532.7|121332.7|121537.7|121337.7|121537.7|121337.7|121532.7|121332.7|2
1588294800000|2020-05-01 01:00:00|122018|121715|121880|121653|122018|121737|121880|121617|94
1588295100000|2020-05-01 01:05:00|121879|121654|121986|121751|122016|121779|121877|121654|47
1588295400000|2020-05-01 01:10:00|121993|121760|122056|121856|122067.5|121867.5|121986.5|121760|84
1588295700000|2020-05-01 01:15:00|122051|121851|122049|121849|122051|121851|122036|121836|7
1588296000000|2020-05-01 01:20:00|122051|121851|122056|121856|122056|121856|122051|121851|2
1588296300000|2020-05-01 01:25:00|122059|121859|122056|121856|122087|121946|122031.5|121853|19
1588296600000|2020-05-01 01:30:00|122060.5|121860.5|122058.5|121858.5|122179|122019.5|122051.5|121851.5|61
1588296900000|2020-05-01 01:35:00|122059|121859|122051.5|121851.5|122062|121862|122049.5|121849.5|20
1588297200000|2020-05-01 01:40:00|122053.5|121853.5|122041.5|121841.5|122081.5|121911|122007.5|121828|54
1588297500000|2020-05-01 01:45:00|122045.5|121845.5|121961.5|121861.5|122055|121871|121961.5|121819|21
1588297800000|2020-05-01 01:50:00|121965|121865|122037|121837|122041|121901.5|121962|121837|33
1588298100000|2020-05-01 01:55:00|122037.5|121837.5|122037.5|121837.5|122038.5|121838.5|122037.5|121837.5|5
1588298400000|2020-05-01 02:00:00|122027|121827|122027.5|121827.5|122028|121828|122027|121827|6
1588298700000|2020-05-01 02:05:00|121980.5|121880.5|121986|121886|121986|121886|121980.5|121880.5|3
1588299000000|2020-05-01 02:10:00|121986.5|121886.5|122084.5|121884.5|122087|121909|121976|121861|46
1588299300000|2020-05-01 02:15:00|122084|121884|122124|121924|122126|121926|122074.5|121874.5|38
1588299600000|2020-05-01 02:20:00|122125.5|121925.5|122001|121901|122129|121929|121998|121852|37
1588299900000|2020-05-01 02:25:00|122000.5|121900.5|122059|121859|122070|121909.5|121972|121859|24
1588300200000|2020-05-01 02:30:00|122074|121874|122014|121914|122074|121937|122013.5|121874|16
1588300500000|2020-05-01 02:35:00|122050.5|121950.5|122094|121894|122123|121950.5|122050.5|121894|7
1588300800000|2020-05-01 02:40:00|122099|121899|122101|121901|122101|121901|122099|121899|4
1588301100000|2020-05-01 02:45:00|122099|121899|122138|121938|122149|121949|122075.5|121875.5|61
1588301400000|2020-05-01 02:50:00|122138.5|121938.5|122062.5|121962.5|122160.5|122021|122055.5|121938.5|45
1588301700000|2020-05-01 02:55:00|122062|121962|122049|121949|122172|121987|122036.5|121933|67
1588302000000|2020-05-01 03:00:00|122048.5|121948.5|122066.5|121966.5|122071|121971|122048.5|121948.5|34
1588302300000|2020-05-01 03:05:00|122068.5|121968.5|122076|121976|122199|121999|122068.5|121950.5|56
1588302600000|2020-05-01 03:10:00|122066|121966|122093.5|121893.5|122100|121966|122056.5|121893.5|15
1588302900000|2020-05-01 03:15:00|122090|121890|122089.5|121889.5|122090|121928|122002.5|121874.5|48
1588303200000|2020-05-01 03:20:00|122089|121889|121989|121889|122089.5|121894|121989|121879|14
1588303500000|2020-05-01 03:25:00|121988|121888|121961|121861|121988.5|121888.5|121959|121859|23
1588303800000|2020-05-01 03:30:00|121982|121882|122019.5|121819.5|122020|121884|121936|121796|58
1588304100000|2020-05-01 03:35:00|122020.5|121820.5|121954.5|121854.5|122020.5|121854.5|121951.5|121781|28
1588304400000|2020-05-01 03:40:00|121959|121859|122003.5|121903.5|122110.5|121930.5|121959|121859|63
1588304700000|2020-05-01 03:45:00|122004.5|121904.5|121977|121877|122005.5|121905.5|121971.5|121871.5|19
1588305000000|2020-05-01 03:50:00|121978.5|121878.5|121968.5|121868.5|121984|121884|121968.5|121868.5|21
1588305300000|2020-05-01 03:55:00|121962.5|121862.5|121983.5|121883.5|121984.5|121884.5|121960.5|121860.5|13
1588305600000|2020-05-01 04:00:00|122074.5|121874.5|122039|121939|122100.5|121940|122022.5|121867.5|41
1588305900000|2020-05-01 04:05:00|122038.5|121938.5|122035.5|121835.5|122055|121938.5|121991|121831|41
1588306200000|2020-05-01 04:10:00|122029|121829|122038.5|121838.5|122039.5|121839.5|122029|121829|8
1588306500000|2020-05-01 04:15:00|122035.5|121835.5|122035.5|121835.5|122035.5|121835.5|122035.5|121835.5|1
1588306800000|2020-05-01 04:20:00|122036.5|121836.5|122037|121837|122038|121838|122036.5|121836.5|3
1588307100000|2020-05-01 04:25:00|122024|121824|121961|121761|122025.5|121863.5|121945.5|121759|13
1588307400000|2020-05-01 04:30:00|121959|121759|121965.5|121765.5|122006|121806|121944|121744|34
1588307700000|2020-05-01 04:35:00|121966.5|121766.5|121970.5|121770.5|121970.5|121770.5|121965.5|121765.5|3
1588308000000|2020-05-01 04:40:00|121967|121767|121939.5|121739.5|121967|121767|121937.5|121737.5|5
1588308300000|2020-05-01 04:45:00|121939|121739|121893|121584|121949.5|121749.5|121877|121584|86
1588308600000|2020-05-01 04:50:00|121898|121582|121851|121651|121901|121651|121808|121530|56
1588308900000|2020-05-01 04:55:00|121845.5|121645.5|121889|121689|121904|121716|121807|121540|28
1588309200000|2020-05-01 05:00:00|121894|121694|121894|121694|121899|121699|121873.5|121673.5|17
1588309500000|2020-05-01 05:05:00|121896|121696|121919.5|121819.5|121961|121821|121891|121696|11
1588309800000|2020-05-01 05:10:00|121920|121820|121920|121820|121921|121821|121920|121820|3
1588310100000|2020-05-01 05:15:00|121919|121819|121981|121781|121987.5|121829.5|121919|121779|20
1588310400000|2020-05-01 05:20:00|121975.5|121775.5|121949.5|121749.5|121975.5|121775.5|121920.5|121720.5|27
1588310700000|2020-05-01 05:25:00|121949|121749|121951|121751|121951|121751|121949|121749|2
1588311000000|2020-05-01 05:30:00|121956|121756|121961|121761|121961|121761|121956|121756|4
1588311300000|2020-05-01 05:35:00|121981|121781|122006|121806|122008|121808|121981|121781|13
1588311900000|2020-05-01 05:45:00|122021|121821|122185|121985|122188|121987|122021|121821|23
1588312200000|2020-05-01 05:50:00|122184.5|121984.5|122169|121969|122188|121988|122055|121900.5|35
1588312500000|2020-05-01 05:55:00|122170|121970|122169|121969|122170|121970|122169|121969|2
1588312800000|2020-05-01 06:00:00|122143|121943|122151|121951|122151|121951|122141|121941|31
1588313100000|2020-05-01 06:05:00|122149|121949|122113|121895|122159|121959|122089|121885|12
1588313400000|2020-05-01 06:10:00|122119|121901|122128.5|121928.5|122171|121971|122067|121885.5|63
1588313700000|2020-05-01 06:15:00|122129.5|121929.5|122149|121939|122154|121939|122124|121924|20
1588314000000|2020-05-01 06:20:00|122150|121948|122129|121929|122151|121951|122129|121929|6
1588314300000|2020-05-01 06:25:00|122120|121920|122108.5|121908.5|122120|121920|122108|121908|6
1588314600000|2020-05-01 06:30:00|122109.5|121909.5|122093|121893|122109.5|121909.5|122091|121891|14
1588314900000|2020-05-01 06:35:00|122080.5|121880.5|122027.5|121927.5|122089.5|121927.5|122026|121874.5|9
1588315200000|2020-05-01 06:40:00|122031|121931|122031|121931|122031|121931|122031|121931|1
1588315500000|2020-05-01 06:45:00|122034.5|121934.5|122096|121896|122096|121934.5|122034.5|121881|5
1588315800000|2020-05-01 06:50:00|122134.5|121934.5|122274|122074|122275|122101.5|122089|121934.5|30
1588316100000|2020-05-01 06:55:00|122276|122076|122243|122043|122279|122079|122239.5|122039.5|12
1588316400000|2020-05-01 07:00:00|122238|122038|122171|122071|122240|122071|122166.5|122015.5|39
1588316700000|2020-05-01 07:05:00|122170|122070|122170|122070|122171|122071|122170|122070|14
1588317000000|2020-05-01 07:10:00|122167|122067|122164.5|121964.5|122197.5|122070|122164.5|121964.5|68
1588317300000|2020-05-01 07:15:00|122163.5|121963.5|122201.5|122001.5|122201.5|122001.5|122144|121890|48
1588317600000|2020-05-01 07:20:00|122200.5|122000.5|122209|122009|122209|122009|122200.5|122000.5|17
1588317900000|2020-05-01 07:25:00|122208|122008|122208|122008|122209|122009|122208|122008|13
1588318200000|2020-05-01 07:30:00|122202|122002|122231|122031|122231|122031|122197|121997|21
1588318500000|2020-05-01 07:35:00|122236|122036|122326|122126|122369|122169|122234|122034|39
1588318800000|2020-05-01 07:40:00|122324.5|122124.5|122326|122126|122326|122126|122324|122124|14
1588319100000|2020-05-01 07:45:00|122324|122124|122326|122126|122326|122126|122324|122124|22
1588319400000|2020-05-01 07:50:00|122324|122124|122324|122124|122326|122126|122324|122124|16
1588319700000|2020-05-01 07:55:00|122324.5|122124.5|122300|122055|122326|122126|122256|122052|39
1588320000000|2020-05-01 08:00:00|122297|122057|122242|121952|122297|122057|122165|121940|49
1588320300000|2020-05-01 08:05:00|122230|121964|122228|122015|122230|122022|122228|121962|21
1588320600000|2020-05-01 08:10:00|122193|121962|122238|122027|122242.6|122027|122193|121927|15
1588320900000|2020-05-01 08:15:00|122267|122025|122263|122055|122268|122057|122263|122025|10
1588321200000|2020-05-01 08:20:00|122265|122057|122213|122002|122265|122057|122213|122002|26
1588321500000|2020-05-01 08:25:00|122215||122215||122215||122213||3
1588321800000|2020-05-01 08:30:00|122186|121972|122179|121979|122186|121981|122179|121972|14
1588322100000|2020-05-01 08:35:00|122150|121950|122151|121951|122153.5|121953.5|122149|121949|6
1588322400000|2020-05-01 08:40:00|122150.5|121950.5|122239|122039|122239|122039|122149|121949|33
1588323000000|2020-05-01 08:50:00|122244|122044|122213|122002|122244|122044|122199.5|121999.5|20
1588323300000|2020-05-01 08:55:00|122215|121990|122179|121979|122215|121994|122171|121960|19
1588323600000|2020-05-01 09:00:00|122181|121981|122209|122009|122221|122021|122144|121944|36
1588323900000|2020-05-01 09:05:00|122200|122000|122196|121996|122226|122026|122129|121929|25
1588324200000|2020-05-01 09:10:00|122194.5|121994.5|122204|122004|122206|122006|122194|121994|16
1588324500000|2020-05-01 09:15:00|122206|122006|122224|122024|122224|122024|122204|122004|3
1588324800000|2020-05-01 09:20:00|122226|122026|122224|122024|122226|122026|122224|122024|2
1588325100000|2020-05-01 09:25:00|122225.5|122025.5|122224|122024|122226|122026|122224|122024|3
1588325400000|2020-05-01 09:30:00|122194|121994|122269|122069|122269.5|122069.5|122154|121954|28
1588325700000|2020-05-01 09:35:00|122271|122071|122269|122069|122271|122071|122269|122069|27
1588326000000|2020-05-01 09:40:00|122269.5|122069.5|122256|122056|122286|122086|122249|122049|47
1588326300000|2020-05-01 09:45:00|122251|122051|122276|122076|122276|122076|122251|122051|3
1588326600000|2020-05-01 09:50:00|122275.5|122075.5|122269|122069|122290|122090|122242|122042|26
1588326900000|2020-05-01 09:55:00|122264|122064|122269|122069|122271|122071|122264|122064|6
1588327200000|2020-05-01 10:00:00|122270|122070|122245|122045|122270|122070|122245|122045|2
1588327500000|2020-05-01 10:05:00|122255|122055|122255|122055|122255|122055|122255|122055|1
1588328400000|2020-05-01 10:20:00|122270|122070|122211|122111|122302.5|122111|122207.5|122065|23
1588328700000|2020-05-01 10:25:00|122211.5|122111.5|122194|121994|122235|122114|122192|121992|26
1588329000000|2020-05-01 10:30:00|122195.5|121995.5|122195|121995|122200.5|122000.5|122192.5|121992.5|19
1588329300000|2020-05-01 10:35:00|122187.6|121987.6|122180|121980|122220|122020|122150|121950|20
1588330200000|2020-05-01 10:50:00|122222.1|121982|122228|121982|122228|121982|122222.1|121982|2
1588330500000|2020-05-01 10:55:00|122233|121991|122236.5|122036.5|122242|122040|122228|121991|17
1588330800000|2020-05-01 11:00:00|122240|122040|122250|122050|122250|122050|122237.6|122037.6|11
1588331100000|2020-05-01 11:05:00|122228|122028|122228|122028|122228|122028|122228|122028|1
1588331400000|2020-05-01 11:10:00|122256|122044|122250|122050|122256|122050|122250|122044|2
1588331700000|2020-05-01 11:15:00|122228|122028|122228|122028|122297.1|122075.1|122220.5|122020.5|12
1588332000000|2020-05-01 11:20:00|122272.1|122053|122320|122120|122327.1|122120|122228|122028|37
1588332300000|2020-05-01 11:25:00|122318|122083|122328|122072|122328|122097.1|122250.1|122017|20
1588332600000|2020-05-01 11:30:00|122327.1|122083|122328|122099.5|122328|122124|122311|122072|11
1588332900000|2020-05-01 11:35:00|122327.1|122110.4|122350|122150|122383|122150|122327.1|122083|11
1588333200000|2020-05-01 11:40:00|122375|122175|122379|122163|122397.4|122197.4|122328|122112|21
1588333500000|2020-05-01 11:45:00|122358.1|122168|122353|122117|122358.1|122178|122345.1|122089.2|11
1588333800000|2020-05-01 11:50:00|122358|122122|122347.1|122133|122358|122133|122347.1|122122|2
1588334100000|2020-05-01 11:55:00|122372.1|122158|122378|122178|122387.5|122187.5|122345.1|122138|19
1588334400000|2020-05-01 12:00:00|122392.1|122158|122363|122127|122392.1|122187.5|122323|122087|23
1588334700000|2020-05-01 12:05:00|122373|122137|122392.1|122178|122398|122178|122357.1|122137|9
1588335000000|2020-05-01 12:10:00|122397.1|122183|122397.1|122183|122397.1|122183|122397.1|122183|1
1588335300000|2020-05-01 12:15:00|122408|122172|122447.1|122233|122480.5|122252.5|122408|122172|23
1588335600000|2020-05-01 12:20:00|122450|122245|122450|122250|122450|122250|122450|122245|2
1588336200000|2020-05-01 12:30:00|122428|122223|122428|122197|122430|122230|122428|122197|9
1588336500000|2020-05-01 12:35:00|122403|122167|122405|122205|122423|122205|122403|122167|3
1588336800000|2020-05-01 12:40:00|122410|122210|122410|122210|122410|122210|122410|122210|1
1588337100000|2020-05-01 12:45:00|122435|122235|122428|122228|122435|122235|122428|122228|2
1588337700000|2020-05-01 12:55:00|122435.5|122235.5|122428|122219|122435.5|122235.5|122428|122201|5
1588338000000|2020-05-01 13:00:00|122431.5|122231.5|122454.2|122254.2|122467.8|122267.8|122428.5|122228.5|14
1588338300000|2020-05-01 13:05:00|122469.7|122269.7|122380|122280|122469.7|122281.1|122380|122255|6
1588338600000|2020-05-01 13:10:00|122385|122285|122388.7|122188.7|122415|122285.4|122385|122188.7|11
1588338900000|2020-05-01 13:15:00|122378.2|122178.2|122365|122165|122378.2|122178.2|122365|122165|4
1588339500000|2020-05-01 13:25:00|122361.2|122161.2|122380.2|122180.2|122380.2|122180.2|122355.2|122155.2|11
1588340100000|2020-05-01 13:35:00|122377.7|122177.7|122365.2|122165.2|122377.7|122177.7|122365.2|122165.2|13
1588340400000|2020-05-01 13:40:00|122372.7|122172.7|122375|122175|122396.2|122196.2|122372.7|122172.7|13
1588340700000|2020-05-01 13:45:00|122399.2|122199.2|122470|122270|122472.2|122272.2|122397.2|122197.2|13
1588341000000|2020-05-01 13:50:00|122461.7|122261.7|122430|122230|122470|122270|122430|122230|5
1588341300000|2020-05-01 13:55:00|122445|122245|122445|122245|122455|122255|122425|122225|18
1588341600000|2020-05-01 14:00:00|122440|122240|122440|122240|122440|122240|122440|122240|1
1588342500000|2020-05-01 14:15:00|122457.7|122257.7|122440|122240|122457.7|122257.7|122440|122240|2
1588342800000|2020-05-01 14:20:00|122371|122271|122445|122245|122445|122271|122371|122235|4
1588343100000|2020-05-01 14:25:00|122440|122240|122445|122245|122445|122245|122440|122240|2
1588343400000|2020-05-01 14:30:00|122465|122265|122425|122325|122465|122325|122415|122265|3
1588343700000|2020-05-01 14:35:00|122420|122320|122410.2|122210.2|122450|122320|122380|122210.2|8
1588344000000|2020-05-01 14:40:00|122387.7|122187.7|122373.4|122173.4|122387.7|122187.7|122372.9|122172.9|12
1588344300000|2020-05-01 14:45:00|122372.9|122172.9|122372.9|122172.9|122374.9|122174.9|122372.9|122172.9|5
1588344600000|2020-05-01 14:50:00|122366.9|122166.9|122366.2|122166.2|122366.9|122166.9|122355|122155|9
1588344900000|2020-05-01 14:55:00|122363.7|122163.7|122365|122165|122378.9|122178.9|122345|122145|26
1588345200000|2020-05-01 15:00:00|122360|122160|122355|122155|122360|122160|122350|122150|4
1588345500000|2020-05-01 15:05:00|122360|122160|122310|122210|122369.8|122210|122310|122160|5
1588345800000|2020-05-01 15:10:00|122305|122205|122270|122170|122330|122205|122270|122115|11
1588346100000|2020-05-01 15:15:00|122275|122175|122285|122185|122340|122190|122260|122125|11
1588346400000|2020-05-01 15:20:00|122276.8|122176.8|122385|122185|122385|122210.8|122276.8|122100|27
1588346700000|2020-05-01 15:25:00|122367.9|122167.9|122380|122180|122425|122235|122310|122143|43
1588347000000|2020-05-01 15:30:00|122330|122230|122310|122210|122380|122235|122310|122135|18
1588347300000|2020-05-01 15:35:00|122330|122130|122345|122145|122350|122150|122330|122130|10
1588347600000|2020-05-01 15:40:00|122326.7|122126.7|122335|122135|122345|122177.4|122270|122120|17
1588347900000|2020-05-01 15:45:00|122340|122140|122320|122220|122370|122220|122290|122140|17
1588348200000|2020-05-01 15:50:00|122330|122230|122457.4|122257.4|122457.4|122257.4|122320|122217.9|16
1588348500000|2020-05-01 15:55:00|122454.9|122254.9|122420|122220|122454.9|122254.9|122419.4|122219.4|10
1588348800000|2020-05-01 16:00:00|122427.1|122227.1|122432.9|122332.9|122475|122332.9|122390|122227.1|27
1588349100000|2020-05-01 16:05:00|122436.9|122336.9|122425|122325|122440|122340|122415|122315|18
1588349400000|2020-05-01 16:10:00|122430|122330|122390|122290|122450|122330|122390|122245|11
1588349700000|2020-05-01 16:15:00|122425|122225|122475|122275|122475|122305|122385|122225|10
1588350000000|2020-05-01 16:20:00|122470|122270|122475|122275|122475|122275|122470|122270|2
1588350600000|2020-05-01 16:30:00|122465|122265|122410|122310|122475|122310|122410|122258|5
1588350900000|2020-05-01 16:35:00|122414.4|122314.4|122470|122370|122540|122370|122414.4|122280|26
1588351200000|2020-05-01 16:40:00|122465|122365|122475|122275|122475|122365|122440|122275|4
1588351800000|2020-05-01 16:50:00|122465|122265|122405|122305|122465|122310|122405|122260|4
1588352100000|2020-05-01 16:55:00|122440|122340|122430|122330|122440|122340|122430|122330|5
1588352400000|2020-05-01 17:00:00|122429.5|122329.5|122410|122310|122470|122330|122410|122266.4|10
1588352700000|2020-05-01 17:05:00|122425|122325|122405|122305|122525|122325|122395|122255|18
1588353000000|2020-05-01 17:10:00|122400|122300|122509.5|122309.5|122509.5|122324.4|122395|122295|8
1588353300000|2020-05-01 17:15:00|122510|122310|122430|122330|122510.5|122330|122415|122256.8|20
1588353600000|2020-05-01 17:20:00|122470|122270|122415|122315|122470|122315|122415|122269.5|3
1588353900000|2020-05-01 17:25:00|122430|122330|122350|122250|122468.7|122330|122345|122200|14
1588354200000|2020-05-01 17:30:00|122355|122255|122360|122160|122400|122255|122320|122147.1|21
1588354500000|2020-05-01 17:35:00|122305|122205|122431.5|122231.5|122435.5|122245|122305|122147.1|27
1588354800000|2020-05-01 17:40:00|122432|122232|122491.1|122260.9|122520|122320|122405|122205|17
1588355100000|2020-05-01 17:45:00|122436|122234|122410|122210|122466|122265|122410|122210|11
1588355700000|2020-05-01 17:55:00|122415|122215|122420|122220|122420|122220|122415|122215|2
1588356000000|2020-05-01 18:00:00|122418|122218|122485|122285|122490|122307|122360|122210|13
1588356300000|2020-05-01 18:05:00|122516.7|122316.7|122545|122345|122545|122345|122513.7|122313.7|4
1588356900000|2020-05-01 18:15:00|122532.9|122332.9|122470|122370|122532.9|122370|122470|122320|10
1588357200000|2020-05-01 18:20:00|122485|122285|122495|122295|122500|122300|122485|122285|6
1588358100000|2020-05-01 18:35:00|122500|122300|122505|122305|122505|122305|122500|122300|2
1588359000000|2020-05-01 18:50:00|122570|122370|122560|122360|122570|122370|122535|122335|9
1588359300000|2020-05-01 18:55:00|122510|122410|122510|122410|122510|122410|122510|122410|1
1588360200000|2020-05-01 19:10:00|122520|122420|122515|122415|122520|122420|122515|122415|2
1588360500000|2020-05-01 19:15:00|122510|122410|122530|122430|122530|122430|122510|122410|5
1588360800000|2020-05-01 19:20:00|122520|122420|122570|122370|122580|122430|122520|122330.5|14
1588361100000|2020-05-01 19:25:00|122568|122368|122580|122380|122580|122380|122550|122350|11
1588361700000|2020-05-01 19:35:00|122585|122385|122604.3|122404.3|122612.6|122412.6|122580|122380|20
1588362000000|2020-05-01 19:40:00|122581.3|122381.3|122600|122400|122605|122454.8|122550|122370.1|28
1588362300000|2020-05-01 19:45:00|122550|122450|122600|122400|122600|122450|122550|122400|4
1588362600000|2020-05-01 19:50:00|122604.8|122404.8|122575|122375|122604.8|122404.8|122575|122375|7
1588554000000|2020-05-04 01:00:00|122981.9|122881.9|122915.8|122815.8|122985.3|122885.3|122905.8|122805.8|83
1588554300000|2020-05-04 01:05:00|122910.8|122810.8|122860|122760|122915.8|122815.8|122821.3|122721.3|156
1588554600000|2020-05-04 01:10:00|122860.1|122760.1|122840|122740|122879.3|122779.3|122830|122730|118
1588554900000|2020-05-04 01:15:00|122842.8|122742.8|122751.5|122651.5|122855|122755|122727.5|122627.5|282
1588555200000|2020-05-04 01:20:00|122750.5|122650.5|122780.5|122680.5|122782|122682|122729.3|122629.3|236
1588555500000|2020-05-04 01:25:00|122779|122679|122724.5|122624.5|122781|122681|122712.1|122612.1|187
1588555800000|2020-05-04 01:30:00|122718.5|122618.5|122720|122620|122745.5|122645.5|122710|122610|194
1588556100000|2020-05-04 01:35:00|122721|122621|122750|122650|122760.5|122660.5|122718.3|122618.3|206
1588556400000|2020-05-04 01:40:00|122750.1|122650.1|122785|122685|122814.5|122714.5|122720|122620|141
1588556700000|2020-05-04 01:45:00|122779.5|122679.5|122812.3|122712.3|122819.3|122719.3|122768.5|122668.5|208
1588557000000|2020-05-04 01:50:00|122812.8|122712.8|122747.8|122647.8|122825|122725|122747.8|122647.8|141
1588557300000|2020-05-04 01:55:00|122752.3|122652.3|122742.3|122642.3|122758.3|122658.3|122707.3|122607.3|155
1588557600000|2020-05-04 02:00:00|122743.8|122643.8|122724.8|122624.8|122754.3|122654.3|122708.3|122608.3|162
1588557900000|2020-05-04 02:05:00|122720|122620|122745.3|122645.3|122756.3|122656.3|122719.5|122619.5|116
1588558200000|2020-05-04 02:10:00|122745|122645|122770.3|122670.3|122809|122709|122745|122645|103
1588558500000|2020-05-04 02:15:00|122768.4|122668.4|122760|122660|122785.3|122685.3|122745.8|122645.8|90
1588558800000|2020-05-04 02:20:00|122764.3|122664.3|122783.7|122683.7|122791|122691|122747.8|122647.8|118
1588559100000|2020-05-04 02:25:00|122781.8|122681.8|122761.8|122661.8|122803.3|122703.3|122742.3|122642.3|133
1588559400000|2020-05-04 02:30:00|122761.3|122661.3|122740|122640|122799.3|122699.3|122740|122640|86
1588559700000|2020-05-04 02:35:00|122735|122635|122735|122635|122765.8|122665.8|122730|122630|82
1588560000000|2020-05-04 02:40:00|122730|122630|122739.5|122639.5|122755.4|122655.4|122720|122620|67
1588560300000|2020-05-04 02:45:00|122745|122645|122710|122610|122759|122659|122681|122581|73
1588560600000|2020-05-04 02:50:00|122710.1|122610.1|122725|122625|122730|122630|122700|122600|100
1588560900000|2020-05-04 02:55:00|122730|122630|122749|122649|122775|122675|122722.5|122622.5|80
1588561200000|2020-05-04 03:00:00|122750|122650|122700|122600|122755|122655|122700|122600|77
1588561500000|2020-05-04 03:05:00|122704|122604|122710|122610|122730|122630|122680|122580|115
1588561800000|2020-05-04 03:10:00|122705|122605|122740|122640|122750|122650|122705|122605|61
1588562100000|2020-05-04 03:15:00|122730|122630|122720|122620|122740|122640|122700|122600|35
1588562400000|2020-05-04 03:20:00|122715|122615|122677.5|122577.5|122720|122620|122665|122565|89
1588562700000|2020-05-04 03:25:00|122675.8|122575.8|122689|122589|122702.5|122602.5|122651.5|122551.5|140
1588563000000|2020-05-04 03:30:00|122682|122582|122656|122556|122683.4|122583.4|122642|122542|81
1588563300000|2020-05-04 03:35:00|122655.5|122555.5|122637|122537|122676|122576|122637|122537|101
1588563600000|2020-05-04 03:40:00|122636.5|122536.5|122578|122478|122636.5|122536.5|122560|122460|130
1588563900000|2020-05-04 03:45:00|122577.5|122477.5|122567.5|122467.5|122585|122485|122528.5|122428.5|176
1588564200000|2020-05-04 03:50:00|122568|122468|122577.5|122477.5|122586.5|122486.5|122545.5|122445.5|114
1588564500000|2020-05-04 03:55:00|122576|122476|122583.5|122483.5|122603.5|122503.5|122570.5|122470.5|135
1588564800000|2020-05-04 04:00:00|122585|122485|122582|122482|122600.5|122500.5|122580.5|122480.5|74
1588565100000|2020-05-04 04:05:00|122589|122489|122601|122501|122611.5|122511.5|122563|122463|101
1588565400000|2020-05-04 04:10:00|122600|122500|122642|122542|122647.5|122547.5|122598.5|122498.5|115
1588565700000|2020-05-04 04:15:00|122642.5|122542.5|122611|122511|122647|122547|122611|122511|97
1588566000000|2020-05-04 04:20:00|122616|122516|122635|122535|122635|122535|122611|122511|87
1588566300000|2020-05-04 04:25:00|122630.5|122530.5|122664|122564|122668|122568|122614|122514|105
1588566600000|2020-05-04 04:30:00|122663.5|122563.5|122690|122590|122698.5|122598.5|122659.5|122559.5|134
1588566900000|2020-05-04 04:35:00|122693.5|122593.5|122693.5|122593.5|122713.8|122613.8|122686.5|122586.5|151
1588567200000|2020-05-04 04:40:00|122694.5|122594.5|122686.5|122586.5|122711|122611|122680.5|122580.5|81
1588567500000|2020-05-04 04:45:00|122686|122586|122665|122565|122686|122586|122641|122541|99
1588567800000|2020-05-04 04:50:00|122663.5|122563.5|122679|122579|122684.5|122584.5|122663.5|122563.5|37
1588568100000|2020-05-04 04:55:00|122680|122580|122700|122600|122700.5|122600.5|122671.5|122571.5|50
1588568400000|2020-05-04 05:00:00|122697.5|122597.5|122680|122580|122710|122610|122655|122555|89
1588568700000|2020-05-04 05:05:00|122685|122585|122680|122580|122685|122585|122649|122549|51
1588569000000|2020-05-04 05:10:00|122675|122575|122665|122565|122680|122580|122665|122565|30
1588569300000|2020-05-04 05:15:00|122666.5|122566.5|122660|122560|122680|122580|122637.5|122537.5|80
1588569600000|2020-05-04 05:20:00|122662.5|122562.5|122730.5|122630.5|122740.5|122640.5|122662.5|122562.5|108
1588569900000|2020-05-04 05:25:00|122730|122630|122706|122606|122736.5|122636.5|122690|122590|109
1588570200000|2020-05-04 05:30:00|122701.5|122601.5|122741.5|122641.5|122745.5|122645.5|122701|122601|61
1588570500000|2020-05-04 05:35:00|122741|122641|122746|122646|122755.5|122655.5|122740|122640|73
1588570800000|2020-05-04 05:40:00|122745.5|122645.5|122765.5|122665.5|122775.5|122675.5|122740.5|122640.5|58
1588571100000|2020-05-04 05:45:00|122765|122665|122766.5|122666.5|122785|122685|122752|122652|61
1588571400000|2020-05-04 05:50:00|122768|122668|122835|122735|122838.5|122738.5|122768|122668|59
1588571700000|2020-05-04 05:55:00|122826|122726|122881.5|122781.5|122901|122801|122826|122726|136
1588572000000|2020-05-04 06:00:00|122881|122781|122880|122780|122922.5|122822.5|122880|122780|114
1588572300000|2020-05-04 06:05:00|122895|122795|122875.5|122775.5|122920|122820|122875.5|122775.5|91
1588572600000|2020-05-04 06:10:00|122885|122785|122867|122767|122885|122785|122862.5|122762.5|80
1588572900000|2020-05-04 06:15:00|122865.5|122765.5|122896|122796|122910|122810|122865.5|122765.5|103
1588573200000|2020-05-04 06:20:00|122895.5|122795.5|122898.5|122798.5|122907|122807|122866.5|122766.5|126
1588573500000|2020-05-04 06:25:00|122899|122799|122880|122780|122900|122800|122863.5|122763.5|110
1588573800000|2020-05-04 06:30:00|122881.5|122781.5|122877|122777|122900|122800|122872.5|122772.5|71
1588574100000|2020-05-04 06:35:00|122873.5|122773.5|122856|122656|122873.5|122773.5|122793.3|122644.5|79
1588574400000|2020-05-04 06:40:00|122855|122655|122793|122693|122855|122693.2|122780.5|122645.5|23
1588574700000|2020-05-04 06:45:00|122792.5|122692.5|122618.5|122518.5|122792.5|122692.5|122618.5|122492.5|112
1588575000000|2020-05-04 06:50:00|122621.5|122521.5|122641|122541|122661|122561|122621.5|122521.5|31
1588575300000|2020-05-04 06:55:00|122642|122542|122659.5|122559.5|122673|122573|122642|122542|17
1588575600000|2020-05-04 07:00:00|122663.5|122563.5|122633|122533|122672.5|122572.5|122631|122531|85
1588575900000|2020-05-04 07:05:00|122633.5|122533.5|122621.5|122521.5|122650|122550|122619.8|122519.8|24
1588576200000|2020-05-04 07:10:00|122622.5|122522.5|122592.4|122492.4|122636|122536|122541.4|122441.4|146
1588576500000|2020-05-04 07:15:00|122590.5|122490.5|122645.5|122545.5|122652.5|122545.5|122590|122440.5|59
1588576800000|2020-05-04 07:20:00|122643|122543|122752|122652|122752|122652|122643|122543|38
1588577100000|2020-05-04 07:25:00|122752.5|122652.5|122716|122616|122803|122652.5|122715|122586|45
1588577400000|2020-05-04 07:30:00|122717.5|122617.5|122715.1|122515.1|122729|122619|122689.5|122511|21
1588577700000|2020-05-04 07:35:00|122730.1|122530.1|122643.6|122543.6|122731|122563.1|122616.5|122444|74
1588578000000|2020-05-04 07:40:00|122650.6|122550.6|122730|122530|122731|122568.6|122641.1|122518.6|52
1588578300000|2020-05-04 07:45:00|122725|122525|122645.6|122545.6|122733.6|122571|122643.6|122523.6|28
1588578600000|2020-05-04 07:50:00|122643.6|122543.6|122648.6|122448.6|122687|122543.6|122643.6|122448.6|27
1588578900000|2020-05-04 07:55:00|122650.1|122450.1|122568|122468|122653.6|122493.6|122564.1|122442|64
1588579200000|2020-05-04 08:00:00|122570|122470|122568.5|122468.5|122649.5|122504.5|122567.5|122449.5|33
1588579500000|2020-05-04 08:05:00|122569|122469|122568.5|122468.5|122649.5|122499|122557|122437|58
1588579800000|2020-05-04 08:10:00|122565|122465|122556.5|122456.5|122584|122484|122542.5|122442.5|35
1588580100000|2020-05-04 08:15:00|122557|122457|122615|122515|122618|122515.5|122550.1|122407|37
1588580400000|2020-05-04 08:20:00|122615.5|122515.5|122589|122489|122615.5|122515.5|122585|122485|24
1588580700000|2020-05-04 08:25:00|122588.5|122488.5|122559|122459|122627|122488.5|122559|122426|17
1588581000000|2020-05-04 08:30:00|122561.5|122461.5|122590.5|122490.5|122610.5|122510.5|122561.5|122461.5|85
1588581300000|2020-05-04 08:35:00|122590|122490|122615.1|122515.1|122617.5|122517.5|122587|122487|19
1588581600000|2020-05-04 08:40:00|122614.5|122514.5|122599.5|122499.5|122614.5|122514.5|122599|122499|11
1588581900000|2020-05-04 08:45:00|122599|122499|122575|122475|122600|122500|122575|122475|13
1588582200000|2020-05-04 08:50:00|122574.5|122474.5|122605.1|122405.1|122607.2|122474.5|122560.8|122397.5|5
1588582500000|2020-05-04 08:55:00|122604|122404|122448|122348|122604|122427.2|122442.5|122342.5|51
1588582800000|2020-05-04 09:00:00|122446|122346|122525|122425|122595.1|122440|122446|122346|79
1588583100000|2020-05-04 09:05:00|122522|122422|122505.1|122405.1|122550|122422|122460|122348|82
1588583400000|2020-05-04 09:10:00|122553.5|122353.5|122595.1|122395.1|122595.1|122395.1|122550|122350|13
1588583700000|2020-05-04 09:15:00|122570|122370|122595|122495|122608.5|122508.5|122520|122370|43
1588584000000|2020-05-04 09:20:00|122604|122504|122585|122485|122604|122504|122569|122469|23
1588584300000|2020-05-04 09:25:00|122601.5|122501.5|122580|122480|122633.6|122533.6|122578.5|122478.5|30
1588584900000|2020-05-04 09:35:00|122572.5|122472.5|122529.5|122429.5|122572.5|122472.5|122515.5|122415.5|34
1588585200000|2020-05-04 09:40:00|122528.5|122428.5|122570|122470|122570|122470|122528.5|122428.5|20
1588585500000|2020-05-04 09:45:00|122574|122474|122635|122435|122635|122485.1|122574|122435|3
1588585800000|2020-05-04 09:50:00|122635.1|122435.1|122509|122309|122635.1|122452.5|122504|122304|89
1588586100000|2020-05-04 09:55:00|122511|122311|122485|122385|122536.5|122386.5|122480|122309|37
1588586400000|2020-05-04 10:00:00|122500.8|122400.8|122505|122405|122560.5|122410|122500.8|122350|13
1588586700000|2020-05-04 10:05:00|122513|122413|122487.2|122387.2|122513|122413|122484.7|122384.7|19
1588587000000|2020-05-04 10:10:00|122481|122381|122468.5|122368.5|122485|122385|122463.5|122363.5|35
1588587300000|2020-05-04 10:15:00|122471|122371|122468.5|122368.5|122471|122371|122468.5|122368.5|2
1588587600000|2020-05-04 10:20:00|122467.5|122367.5|122474|122374|122475.5|122375.5|122460.1|122360.1|8
1588587900000|2020-05-04 10:25:00|122473.5|122373.5|122470|122370|122495|122395|122469|122369|21
1588588200000|2020-05-04 10:30:00|122467.5|122367.5|122443.8|122343.8|122470|122370|122439.7|122339.7|18
1588588500000|2020-05-04 10:35:00|122440|122340|122390.5|122290.5|122447.1|122345|122375|122241|30
1588588800000|2020-05-04 10:40:00|122386|122286|122399|122299|122441.5|122305|122383.5|122235|21
1588589100000|2020-05-04 10:45:00|122392.5|122292.5|122441|122241|122441|122292.5|122383.5|122234.5|10
1588589400000|2020-05-04 10:50:00|122447|122247|122406.7|122306.7|122481|122306.7|122400|122247|24
1588589700000|2020-05-04 10:55:00|122406.2|122306.2|122405.1|122305.1|122413.7|122313.7|122400|122300|15
1588590000000|2020-05-04 11:00:00|122400.1|122300.1|122405|122305|122415|122315|122395|122295|25
1588590300000|2020-05-04 11:05:00|122395.5|122295.5|122369|122269|122411|122311|122361.8|122261.8|54
1588590600000|2020-05-04 11:10:00|122370|122270|122490|122290|122490|122307.5|122370|122270|35
1588590900000|2020-05-04 11:15:00|122491|122291|122386.4|122286.4|122495.1|122325|122380.1|122255|18
1588591200000|2020-05-04 11:20:00|122406|122306|122460|122260|122460|122306|122375|122260|31
1588591500000|2020-05-04 11:25:00|122460.5|122260.5|122480.1|122280.1|122480.6|122280.6|122460.5|122260.5|15
1588591800000|2020-05-04 11:30:00|122482.5|122282.5|122460|122260|122485|122285|122457.5|122257.5|7
1588592100000|2020-05-04 11:35:00|122451.5|122251.5|122460|122260|122460|122260|122451.5|122251.5|2
1588592400000|2020-05-04 11:40:00|122470|122270|122421.4|122321.4|122470|122321.4|122414.6|122260.1|12
1588592700000|2020-05-04 11:45:00|122425.2|122325.2|122524.5|122324.5|122541|122341|122425.2|122322.4|32
1588593000000|2020-05-04 11:50:00|122524|122324|122455|122355|122524|122385|122455|122295.1|28
1588593300000|2020-05-04 11:55:00|122449.8|122349.8|122445.1|122345.1|122455|122355|122444.5|122344.5|5
1588593600000|2020-05-04 12:00:00|122495|122295|122452.5|122352.5|122495.1|122370.1|122426|122285|40
1588593900000|2020-05-04 12:05:00|122455|122355|122465|122365|122465|122365|122455|122355|8
1588594200000|2020-05-04 12:10:00|122463.8|122363.8|122460|122360|122465|122365|122455|122355|19
1588594500000|2020-05-04 12:15:00|122455|122355|122447.5|122347.5|122455|122355|122420|122320|26
1588594800000|2020-05-04 12:20:00|122443|122343|122440|122340|122443|122343|122436|122336|6
1588595100000|2020-05-04 12:25:00|122439|122339|122456.4|122356.4|122524|122356.4|122435|122323|23
1588595400000|2020-05-04 12:30:00|122449.8|122349.8|122535|122335|122535|122360|122449.8|122325.5|21
1588595700000|2020-05-04 12:35:00|122535.5|122335.5|122460|122360|122541.5|122370.5|122460|122275|20
1588596000000|2020-05-04 12:40:00|122465|122365|122560|122360|122568.5|122422|122460|122357.5|22
1588596300000|2020-05-04 12:45:00|122560.1|122360.1|122621.5|122421.5|122629.5|122450|122490|122340|25
1588596600000|2020-05-04 12:50:00|122620|122420|122580.1|122380.1|122620.1|122460|122516.4|122380.1|30
1588596900000|2020-05-04 12:55:00|122580|122380|122535|122435|122580|122445.1|122535|122380|6
1588597200000|2020-05-04 13:00:00|122537.6|122437.6|122615|122415|122619|122445|122537.6|122393.5|14
1588597500000|2020-05-04 13:05:00|122614|122414|122570|122470|122620|122470|122570|122410|6
1588597800000|2020-05-04 13:10:00|122564|122464|122620|122420|122632.3|122470|122564|122405|19
1588598100000|2020-05-04 13:15:00|122615|122415|122620|122420|122620|122420|122615|122415|2
1588598400000|2020-05-04 13:20:00|122625|122425|122625|122425|122625|122425|122625|122425|1
1588599000000|2020-05-04 13:30:00|122620|122420|122595|122495|122620|122500|122570|122420|11
1588599300000|2020-05-04 13:35:00|122600|122500|122615|122515|122665|122520|122595|122455|22
1588599600000|2020-05-04 13:40:00|122620|122520|122610|122510|122635|122535|122610|122510|9
1588599900000|2020-05-04 13:45:00|122650|122450|122605|122505|122670|122515|122605|122445|13
1588600200000|2020-05-04 13:50:00|122600|122500|122555|122455|122605|122500|122548.3|122385|14
1588600500000|2020-05-04 13:55:00|122548.3|122448.3|122560|122460|122635|122480|122535|122385|22
1588600800000|2020-05-04 14:00:00|122555|122455|122535|122335|122556.8|122455|122520|122335|19
1588601100000|2020-05-04 14:05:00|122540|122340|122535|122435|122565|122435|122515|122335|11
1588601400000|2020-05-04 14:10:00|122595|122395|122590|122390|122595|122395|122590|122390|2
1588601700000|2020-05-04 14:15:00|122585|122385|122575|122375|122590|122390|122575|122375|13
1588602000000|2020-05-04 14:20:00|122580|122380|122585|122385|122590|122430|122530|122380|4
1588602300000|2020-05-04 14:25:00|122590|122390|122585|122385|122590|122390|122585|122385|2
1588602600000|2020-05-04 14:30:00|122590|122390|122545|122445|122590|122445|122545|122390|2
1588602900000|2020-05-04 14:35:00|122550|122450|122535|122435|122555|122455|122535|122435|4
1588603200000|2020-05-04 14:40:00|122530|122430|122555|122455|122565|122465|122525|122425|11
1588603500000|2020-05-04 14:45:00|122550|122450|122550|122450|122550|122450|122550|122450|1
1588603800000|2020-05-04 14:50:00|122545|122445|122660|122460|122660|122499.3|122545|122445|17
1588604100000|2020-05-04 14:55:00|122655|122455|122645|122445|122655|122455|122645|122445|3
1588604400000|2020-05-04 15:00:00|122635|122435|122625|122425|122635|122435|122625|122425|3
1588604700000|2020-05-04 15:05:00|122560|122460|122550|122450|122565|122465|122540|122440|5
1588605000000|2020-05-04 15:10:00|122555|122455|122620|122420|122620|122455|122555|122409.3|4
1588605300000|2020-05-04 15:15:00|122615|122415|122615|122415|122615|122415|122615|122415|1
1588605600000|2020-05-04 15:20:00|122620|122420|122550|122450|122630|122480|122550|122400|10
1588605900000|2020-05-04 15:25:00|122610|122410|122595|122495|122630|122514.3|122590|122410|9
1588606200000|2020-05-04 15:30:00|122585.8|122485.8|122570|122470|122620|122488.3|122570|122405|11
1588606500000|2020-05-04 15:35:00|122565|122465|122555|122455|122565|122465|122555|122455|3
1588606800000|2020-05-04 15:40:00|122565|122465|122575|122475|122575|122475|122565|122465|3
1588607400000|2020-05-04 15:50:00|122570|122470|122565|122465|122570|122470|122565|122465|2
1588607700000|2020-05-04 15:55:00|122570|122470|122580|122480|122580|122480|122570|122470|2
1588608000000|2020-05-04 16:00:00|122590|122490|122570|122470|122590|122490|122570|122470|4
1588608300000|2020-05-04 16:05:00|122565|122465|122560|122460|122565|122465|122555|122455|3
1588609200000|2020-05-04 16:20:00|122565|122465|122540|122440|122615|122470|122540|122400|18
1588609500000|2020-05-04 16:25:00|122535|122435|122545|122445|122545|122445|122535|122435|2
1588609800000|2020-05-04 16:30:00|122580.5|122380.5|122580|122380|122580.5|122380.5|122580|122380|2
1588610100000|2020-05-04 16:35:00|122585|122385|122605|122405|122610|122410|122585|122385|5
1588610400000|2020-05-04 16:40:00|122570|122370|122585|122385|122585|122385|122565|122365|9
1588610700000|2020-05-04 16:45:00|122590|122390|122590|122390|122590|122390|122590|122390|1
1588611000000|2020-05-04 16:50:00|122595|122395|122600|122400|122600|122400|122595|122395|2
1588611300000|2020-05-04 16:55:00|122605|122405|122605|122405|122605|122405|122605|122405|1
1588611600000|2020-05-04 17:00:00|122615|122415|122565|122465|122615|122465|122565|122415|2
1588611900000|2020-05-04 17:05:00|122584.7|122384.7|122530|122430|122584.7|122430|122530|122370|7
1588612200000|2020-05-04 17:10:00|122535|122435|122550|122450|122560|122460|122535|122435|16
1588612500000|2020-05-04 17:15:00|122565|122465|122654|122454|122654|122470|122565|122449.5|8
1588612800000|2020-05-04 17:20:00|122654.5|122454.5|122645|122445|122680|122545|122614.6|122445|34
1588613100000|2020-05-04 17:25:00|122640|122440|122645|122445|122645|122445|122640|122440|2
1588614600000|2020-05-04 17:50:00|122640|122440|122635|122435|122640|122440|122635|122435|2
1588615500000|2020-05-04 18:05:00|122615|122415|122615|122415|122615|122415|122615|122415|1
1588615800000|2020-05-04 18:10:00|122605|122405|122605|122405|122605|122405|122605|122405|1
1588616100000|2020-05-04 18:15:00|122621.2|122421.2|122658.1|122458.1|122658.1|122458.1|122605|122405|11
1588616400000|2020-05-04 18:20:00|122656.5|122456.5|122610|122510|122660|122510|122605|122425|8
1588616700000|2020-05-04 18:25:00|122605|122505|122605|122505|122605|122505|122605|122505|1
1588617000000|2020-05-04 18:30:00|122610|122510|122610|122510|122610|122510|122610|122510|1
1588617300000|2020-05-04 18:35:00|122615|122515|122615|122515|122615|122515|122615|122515|1
1588617600000|2020-05-04 18:40:00|122610|122510|122610|122510|122610|122510|122610|122510|1
1588617900000|2020-05-04 18:45:00|122605|122505|122605|122505|122605|122505|122605|122505|1
1588618200000|2020-05-04 18:50:00|122600|122500|122620|122420|122642|122505|122600|122420|21
1588619400000|2020-05-04 19:10:00|122605|122405|122570.5|122370.5|122608|122408|122569|122369|25
1588619700000|2020-05-04 19:15:00|122568|122368|122570.5|122370.5|122587.5|122387.5|122568|122368|20
1588620000000|2020-05-04 19:20:00|122568.5|122368.5|122553.5|122353.5|122569.5|122369.5|122550.5|122350.5|48
1588620300000|2020-05-04 19:25:00|122553|122353|122566|122366|122568|122368|122549.5|122349.5|43
1588620600000|2020-05-04 19:30:00|122565.5|122365.5|122545|122345|122565.5|122365.5|122545|122345|18
1588620900000|2020-05-04 19:35:00|122550|122350|122550|122350|122550|122350|122550|122350|1
1588621200000|2020-05-04 19:40:00|122540|122340|122540|122340|122540|122340|122522|122322|6
1588621500000|2020-05-04 19:45:00|122550|122350|122550|122350|122550|122350|122550|122350|1
1588621800000|2020-05-04 19:50:00|122545|122345|122555|122355|122555|122355|122545|122345|2
1588622100000|2020-05-04 19:55:00|122550|122350|122550|122350|122550|122350|122550|122350|1
1588640400000|2020-05-05 01:00:00|122254.5|122054.5|122240.5|122040.5|122254.5|122054.5|122239.5|122039.5|22
1588640700000|2020-05-05 01:05:00|122241|122041|122189|121989|122241|122041|122181.5|121981.5|37
1588641000000|2020-05-05 01:10:00|122190|121990|122190|121990|122190|121990|122182.5|121982.5|82
1588641300000|2020-05-05 01:15:00|122190.5|121990.5|122113.5|121913.5|122200|122028.5|122107.2|121912|30
1588641600000|2020-05-05 01:20:00|122112|121912|122025|121925|122132|121932|122022.5|121908|46
1588641900000|2020-05-05 01:25:00|122027.5|121927.5|122008|121908|122028.5|121928.5|121975.5|121875.5|51
1588642200000|2020-05-05 01:30:00|122007.5|121907.5|121974|121874|122007.5|121907.5|121973.5|121873.5|28
1588642500000|2020-05-05 01:35:00|121974.5|121874.5|121979.5|121879.5|121980|121880|121964|121864|16
1588642800000|2020-05-05 01:40:00|121981|121881|122020|121920|122028.5|121928.5|121979|121879|29
1588643100000|2020-05-05 01:45:00|122019.5|121919.5|121970.5|121870.5|122019.5|121919.5|121970|121870|27
1588643400000|2020-05-05 01:50:00|121971|121871|121998|121798|122020|121874.5|121971|121798|23
1588643700000|2020-05-05 01:55:00|121999|121799|121999|121799|121999|121799|121998|121798|3
1588644300000|2020-05-05 02:05:00|121955.5|121855.5|122025|121825|122026|121855.5|121955.5|121818.5|7
1588644600000|2020-05-05 02:10:00|122025.5|121825.5|122023.5|121823.5|122026|121826|122013.5|121813.5|7
1588644900000|2020-05-05 02:15:00|122023|121823|121959.5|121859.5|122028.5|121862.5|121959.5|121820.5|11
1588645200000|2020-05-05 02:20:00|121961.5|121861.5|121946.5|121846.5|121964.5|121864.5|121946|121846|14
1588645500000|2020-05-05 02:25:00|121945.5|121845.5|122045|121845|122052.5|121914|121945.5|121844.5|53
1588645800000|2020-05-05 02:30:00|122045.5|121845.5|122047.5|121847.5|122047.5|121847.5|122045.5|121845.5|5
1588646100000|2020-05-05 02:35:00|121980|121880|121970|121870|121980|121880|121970|121870|5
1588646400000|2020-05-05 02:40:00|121946.5|121846.5|121960|121860|121980|121880|121946.5|121846.5|20
1588646700000|2020-05-05 02:45:00|121959.5|121859.5|121975|121875|121985.5|121885.5|121940|121840|40
1588647000000|2020-05-05 02:50:00|121984.1|121884.1|122055|121855|122062.5|121905.5|121984.1|121838|24
1588647300000|2020-05-05 02:55:00|122054.5|121854.5|122130|121930|122147|121947|122022.5|121854.5|43
1588647600000|2020-05-05 03:00:00|122131.5|121931.5|122132|121932|122132|121932|122131.5|121931.5|2
1588647900000|2020-05-05 03:05:00|122132.5|121932.5|122132.5|121932.5|122132.5|121932.5|122132.5|121932.5|1
1588648200000|2020-05-05 03:10:00|122133.5|121933.5|122104.5|121904.5|122133.5|121933.5|122102|121902|8
1588648500000|2020-05-05 03:15:00|122104|121904|122055|121955|122104|121955|122055|121904|2
1588648800000|2020-05-05 03:20:00|122028.5|121928.5|122055|121955|122060|121960|122028.5|121928.5|7
1588649100000|2020-05-05 03:25:00|122054|121954|122052|121952|122062.5|121962.5|122051|121951|11
1588649400000|2020-05-05 03:30:00|122051|121951|122033.5|121933.5|122051|121951|122033|121933|15
1588649700000|2020-05-05 03:35:00|122085|121885|122043.5|121943.5|122087.5|121943.5|122043.5|121885|6
1588650000000|2020-05-05 03:40:00|122050|121950|122052|121952|122052|121952|122050|121950|4
1588650300000|2020-05-05 03:45:00|122052.5|121952.5|122053.5|121953.5|122053.5|121953.5|122052.5|121952.5|3
1588650600000|2020-05-05 03:50:00|122054.3|121954.3|122053.5|121953.5|122054.3|121954.3|122053.5|121953.5|2
1588650900000|2020-05-05 03:55:00|122054.5|121954.5|122080|121980|122098.5|121998.5|122054.5|121954.5|14
1588651200000|2020-05-05 04:00:00|122079.5|121979.5|122058|121958|122079.5|121979.5|122058|121958|8
1588651500000|2020-05-05 04:05:00|122057.5|121957.5|122060|121960|122060|121960|122057.5|121957.5|12
1588651800000|2020-05-05 04:10:00|122062.5|121962.5|122150|121950|122155|122001.5|122062.5|121949.5|10
1588652100000|2020-05-05 04:15:00|122149|121949|122092.5|121992.5|122150.5|121995|122092.5|121947|11
1588652700000|2020-05-05 04:25:00|122095|121995|122115|122015|122129.5|122029.5|122095|121995|22
1588653000000|2020-05-05 04:30:00|122170.5|122070.5|122214.5|122014.5|122234.5|122081|122170.5|122013|72
1588653300000|2020-05-05 04:35:00|122214|122014|122215|122015|122217|122017|122214|122014|13
1588653900000|2020-05-05 04:45:00|122213.5|122013.5|122211.5|122011.5|122213.5|122013.5|122211.5|122011.5|7
1588654200000|2020-05-05 04:50:00|122210.5|122010.5|122200|122000|122210.5|122010.5|122200|122000|5
1588654500000|2020-05-05 04:55:00|122196.5|121996.5|122165.5|122065.5|122196.5|122077.5|122142.5|121980.5|27
1588654800000|2020-05-05 05:00:00|122165|122065|122086.5|121986.5|122216|122065.5|122086.5|121978|39
1588655100000|2020-05-05 05:05:00|122086|121986|122072|121972|122086.5|121986.5|122070|121970|11
1588655700000|2020-05-05 05:15:00|122073|121973|122071.5|121971.5|122074|121974|122071.5|121971.5|4
1588656300000|2020-05-05 05:25:00|122070|121970|122071|121971|122071|121971|122070|121970|2
1588656600000|2020-05-05 05:30:00|122064|121964|122040|121940|122064|121964|122032.5|121932.5|21
1588656900000|2020-05-05 05:35:00|122060.5|121960.5|122050|121950|122064.5|121964.5|122050|121950|5
1588657200000|2020-05-05 05:40:00|122040|121940|122040|121940|122040|121940|122040|121940|1
1588657500000|2020-05-05 05:45:00|122051.5|121951.5|122050.5|121950.5|122051.5|121951.5|122049.5|121949.5|4
1588657800000|2020-05-05 05:50:00|122052.5|121952.5|122050|121950|122104|121953.5|122050|121902|9
1588658100000|2020-05-05 05:55:00|122045|121945|122020|121920|122045|121945|122017.5|121917.5|8
1588658400000|2020-05-05 06:00:00|122033|121933|122050|121850|122050|121939.5|121988|121849.5|32
1588658700000|2020-05-05 06:05:00|122049.5|121849.5|122051|121851|122051|121851|122049.5|121849.5|9
1588659000000|2020-05-05 06:10:00|122051.5|121851.5|122051.5|121851.5|122051.5|121851.5|122051.5|121851.5|1
1588659600000|2020-05-05 06:20:00|122045.5|121845.5|121979.5|121879.5|122045.5|121882|121972.5|121845.5|5
1588659900000|2020-05-05 06:25:00|121980|121880|122062.3|121862.3|122065.3|121890.3|121965|121809.5|37
1588660200000|2020-05-05 06:30:00|122060.6|121860.6|122111.1|121911.1|122111.1|121929|122029|121860.5|40
1588660500000|2020-05-05 06:35:00|122114.1|121914.1|122116.6|121916.6|122116.6|121916.6|122114.1|121914.1|4
1588660800000|2020-05-05 06:40:00|122116.1|121916.1|122112.6|121912.6|122116.1|121916.1|122112.6|121912.6|4
1588661100000|2020-05-05 06:45:00|122115.1|121915.1|122114.8|121914.8|122118.6|121918.6|122113.6|121913.6|11
1588661400000|2020-05-05 06:50:00|122112.3|121912.3|122086.8|121986.8|122161.3|121986.8|122067.3|121909.8|10
1588661700000|2020-05-05 06:55:00|122162.8|121962.8|122124|121924|122162.8|122035|122084.3|121903.5|51
1588662000000|2020-05-05 07:00:00|122118.5|121918.5|122139.3|121939.3|122144.5|121944.5|122118.5|121918.5|46
1588662300000|2020-05-05 07:05:00|122157.8|121957.8|122175.5|121975.5|122220.1|122020.1|122157|121957|35
1588662600000|2020-05-05 07:10:00|122176|121976|122194|121994|122207.5|122007.5|122176|121976|38
1588662900000|2020-05-05 07:15:00|122194.5|121994.5|122197.5|121997.5|122197.5|121997.5|122179.5|121979.5|28
1588663200000|2020-05-05 07:20:00|122191.3|121991.3|122196|121996|122196.5|122060|122107.8|121971|66
1588663500000|2020-05-05 07:25:00|122196.5|121996.5|122198.5|121998.5|122209|122009|122196.5|121996.5|18
1588663800000|2020-05-05 07:30:00|122205|122005|122136|121936|122205|122040.8|122121.8|121927|98
1588664100000|2020-05-05 07:35:00|122135.5|121935.5|122120|121920|122136.5|121948.3|122031.3|121844.8|54
1588664400000|2020-05-05 07:40:00|122120.1|121920.1|122175|121975|122212.3|122012.3|122085|121920.1|20
1588664700000|2020-05-05 07:45:00|122175.3|121975.3|122157.5|122057.5|122190.3|122057.5|122148.3|121973.3|21
1588665000000|2020-05-05 07:50:00|122155|122055|122149|122049|122166.8|122066.8|122128.3|122028.3|39
1588665300000|2020-05-05 07:55:00|122151|122051|122196.5|121996.5|122197|122051|122151|121989|15
1588665600000|2020-05-05 08:00:00|122197|121997|122192.3|121992.3|122205|122005|122192.3|121992.3|11
1588665900000|2020-05-05 08:05:00|122136.8|122036.8|122151.5|121951.5|122166.5|122036.8|122124.8|121943|32
1588666200000|2020-05-05 08:10:00|122135.8|121935.8|122081.5|121881.5|122135.8|121958.5|122019.8|121842.3|58
1588666500000|2020-05-05 08:15:00|122080.5|121880.5|122110.4|121910.4|122135|121965.5|122054.5|121867.5|83
1588666800000|2020-05-05 08:20:00|122114.3|121914.3|122101.3|121901.3|122139|121939|122097.3|121897.3|45
1588667100000|2020-05-05 08:25:00|122102.3|121902.3|122102.3|121902.3|122102.3|121902.3|122101.3|121901.3|12
1588667400000|2020-05-05 08:30:00|122104.3|121904.3|122159|121959|122169.5|121969.5|122096.8|121896.8|73
1588667700000|2020-05-05 08:35:00|122161|121961|122275|122075|122277.3|122077.3|122144|121959|74
1588668000000|2020-05-05 08:40:00|122275.3|122075.3|122275|122075|122275.3|122075.3|122275|122075|12
1588668300000|2020-05-05 08:45:00|122275.3|122075.3|122349|122149|122349.3|122149.3|122275.3|122075.3|27
1588668600000|2020-05-05 08:50:00|122349.5|122149.5|122396|122196|122401|122223|122319|122149|84
1588668900000|2020-05-05 08:55:00|122394|122194|122400.5|122200.5|122406.5|122206.5|122385|122185|44
1588669200000|2020-05-05 09:00:00|122405|122205|122372.5|122272.5|122424|122290|122364.5|122201.8|62
1588669500000|2020-05-05 09:05:00|122371.5|122271.5|122415|122215|122417|122271.5|122365.3|122212|31
1588669800000|2020-05-05 09:10:00|122416|122216|122416|122216|122417.5|122217.5|122415|122215|17
1588670100000|2020-05-05 09:15:00|122415|122215|122403|122203|122416|122272|122336.8|122195.8|50
1588670400000|2020-05-05 09:20:00|122404.8|122204.8|122411.5|122211.5|122414|122269|122363.3|122204.8|20
1588670700000|2020-05-05 09:25:00|122413.5|122213.5|122412.5|122212.5|122413.5|122213.5|122410.5|122210.5|10
1588671000000|2020-05-05 09:30:00|122410.5|122210.5|122339|122239|122412.5|122240|122339|122191|20
1588671300000|2020-05-05 09:35:00|122336.3|122236.3|122319|122219|122336.3|122236.3|122316.8|122216.8|21
1588671600000|2020-05-05 09:40:00|122319.5|122219.5|122330.8|122130.8|122335.3|122220.3|122314.8|122124.5|45
1588671900000|2020-05-05 09:45:00|122299.8|122099.8|122235|122035|122299.8|122099.8|122235|122035|39
1588672200000|2020-05-05 09:50:00|122234.3|122034.3|122250.1|122050.1|122250.1|122050.1|122232.3|122032.3|21
1588672500000|2020-05-05 09:55:00|122254.3|122054.3|122278.8|122078.8|122295.1|122095.1|122251.8|122051.8|25
1588672800000|2020-05-05 10:00:00|122279.3|122079.3|122278.8|122078.8|122295.1|122095.1|122271.8|122071.8|39
1588673400000|2020-05-05 10:10:00|122280.8|122080.8|122247.3|122047.3|122280.8|122080.8|122238.8|122038.8|23
1588673700000|2020-05-05 10:15:00|122246.8|122046.8|122275.3|122075.3|122276.3|122076.3|122234.3|122034.3|34
1588674000000|2020-05-05 10:20:00|122274.8|122074.8|122248.8|122048.8|122279.8|122079.8|122248.8|122048.8|11
1588674300000|2020-05-05 10:25:00|122250.8|122050.8|122256.8|122056.8|122258.8|122058.8|122250.8|122050.8|9
1588674600000|2020-05-05 10:30:00|122254.3|122054.3|122249.3|122049.3|122258.3|122058.3|122249.3|122049.3|14
1588675500000|2020-05-05 10:45:00|122249.5|122049.5|122269.3|122069.3|122269.3|122069.3|122249.3|122049.3|9
1588675800000|2020-05-05 10:50:00|122268.3|122068.3|122249.3|122049.3|122322.5|122122.5|122249.3|122049.3|27
1588676100000|2020-05-05 10:55:00|122256.8|122056.8|122265|122065|122272.8|122072.8|122256.8|122056.8|21
1588676400000|2020-05-05 11:00:00|122265.1|122065.1|122239.3|122039.3|122265.1|122065.1|122239.3|122039.3|12
1588676700000|2020-05-05 11:05:00|122245.1|122045.1|122203|122003|122245.1|122055.8|122140|122002.3|23
1588677000000|2020-05-05 11:10:00|122213.8|122013.8|122205.5|122005.5|122213.8|122068|122157.5|122005.5|22
1588677300000|2020-05-05 11:15:00|122205|122005|122234.3|122034.3|122235.5|122035.5|122204|122004|23
1588677600000|2020-05-05 11:20:00|122237.5|122037.5|122243|122043|122243|122043|122237.5|122037.5|10
1588677900000|2020-05-05 11:25:00|122242.5|122042.5|122172.3|121972.3|122245.5|122058.6|122120.5|121971.3|26
1588678200000|2020-05-05 11:30:00|122171.8|121971.8|122167.7|122067.7|122206.2|122067.7|122077.5|121936|45
1588678500000|2020-05-05 11:35:00|122166|122066|122204.6|122004.6|122204.6|122066|122166|122003.3|3
1588678800000|2020-05-05 11:40:00|122140.8|122040.8|122129.6|121929.6|122204.6|122040.8|122121.6|121921.6|35
1588679100000|2020-05-05 11:45:00|122126.4|121926.4|122136.4|121936.4|122138|121938|122126.4|121926.4|5
1588679400000|2020-05-05 11:50:00|122131.4|121931.4|122183.9|121983.9|122183.9|121983.9|122131.4|121931.4|4
1588680000000|2020-05-05 12:00:00|122186.4|121986.4|122226.4|122026.4|122226.4|122026.4|122186.4|121986.4|8
1588680300000|2020-05-05 12:05:00|122225.1|122025.1|122210.1|122010.1|122237.5|122037.5|122199.8|121999.8|26
1588680600000|2020-05-05 12:10:00|122210.5|122010.5|122220.3|122020.3|122235|122093.4|122182.8|122010.5|15
1588680900000|2020-05-05 12:15:00|122219.8|122019.8|122176.3|122076.3|122223.7|122076.3|122176.3|122019.8|3
1588681500000|2020-05-05 12:25:00|122185.1|122085.1|122225|122025|122240.1|122085.1|122185.1|122025|10
1588681800000|2020-05-05 12:30:00|122229.8|122029.8|122229.8|122029.8|122229.8|122029.8|122229.8|122029.8|1
1588682100000|2020-05-05 12:35:00|122175|122075|122175|122075|122175|122075|122175|122075|1
1588682400000|2020-05-05 12:40:00|122179.8|122079.8|122199.8|121999.8|122199.8|122079.8|122140.1|121990.1|18
1588682700000|2020-05-05 12:45:00|122206|122006|122213.3|122013.3|122216.8|122016.8|122206|122006|7
1588683000000|2020-05-05 12:50:00|122218.3|122018.3|122229.8|122029.8|122230.8|122030.8|122218.3|122018.3|13
1588683300000|2020-05-05 12:55:00|122172.8|122072.8|122230|122030|122230|122075|122160|122010|15
1588683600000|2020-05-05 13:00:00|122180|122080|122220|122020|122220|122080|122180|122010|4
1588683900000|2020-05-05 13:05:00|122215|122015|122069|121869|122215|122060|122027.8|121859|47
1588684200000|2020-05-05 13:10:00|122065|121865|122043|121843|122065|121920|122013|121843|15
1588684500000|2020-05-05 13:15:00|122042.5|121842.5|122043.5|121843.5|122043.5|121843.5|122022|121822|29
1588684800000|2020-05-05 13:20:00|122042.5|121842.5|122060|121860|122060|121860|122042.5|121842.5|5
1588685100000|2020-05-05 13:25:00|122055|121855|122045|121945|122120|121945|122040|121855|12
1588685400000|2020-05-05 13:30:00|122024.3|121924.3|121955|121855|122064|121925|121950|121798|24
1588685700000|2020-05-05 13:35:00|121963|121863|121930|121830|121978|121878|121920|121820|33
1588686000000|2020-05-05 13:40:00|121935|121835|121955|121755|122000|121855|121862|121755|53
1588686300000|2020-05-05 13:45:00|121960|121760|121940|121740|121960|121815|121902.8|121739.3|24
1588686600000|2020-05-05 13:50:00|121919.5|121719.5|121955|121755|121965|121815|121915|121719.5|12
1588686900000|2020-05-05 13:55:00|121960|121760|121960|121760|121960|121760|121960|121760|1
1588687200000|2020-05-05 14:00:00|121967.3|121767.3|121970|121870|122033.8|121870|121925|121766.3|25
1588687500000|2020-05-05 14:05:00|121975|121875|122045|121845|122048|121875|121975|121835.8|11
1588687800000|2020-05-05 14:10:00|122040|121840|122108.5|121908.5|122117.5|121929.5|122000|121835|31
1588688100000|2020-05-05 14:15:00|122109|121909|122005.3|121805.3|122110|121925|122005.3|121805.3|32
1588688400000|2020-05-05 14:20:00|122015.3|121815.3|122015|121915|122070|121920|122007.3|121807.3|14
1588688700000|2020-05-05 14:25:00|122036|121836|122015|121915|122060|121915|122010|121833|14
1588689000000|2020-05-05 14:30:00|122020|121920|122010|121910|122045|121945|122010|121910|11
1588689300000|2020-05-05 14:35:00|122005|121905|122015|121915|122030|121930|122000|121900|12
1588690200000|2020-05-05 14:50:00|122013|121913|122015|121915|122015|121915|122013|121913|2
1588690500000|2020-05-05 14:55:00|122025|121925|122035|121935|122057.8|121957.8|122025|121925|15
1588690800000|2020-05-05 15:00:00|122030|121930|122025|121925|122070|121935|122010|121850|16
1588691100000|2020-05-05 15:05:00|122020|121920|122020|121920|122020|121920|122020|121920|1
1588691400000|2020-05-05 15:10:00|122000|121900|122015|121915|122025|121925|122000|121900|6
1588691700000|2020-05-05 15:15:00|122010|121910|122025|121925|122025|121925|122010|121910|2
1588692000000|2020-05-05 15:20:00|122020|121920|122020|121920|122020|121920|122020|121920|1
1588692300000|2020-05-05 15:25:00|122010|121910|122010|121910|122020|121920|122000|121900|14
1588692600000|2020-05-05 15:30:00|122005|121905|122015|121915|122020|121920|121995|121895|16
1588692900000|2020-05-05 15:35:00|122020|121920|122030|121930|122035|121935|122015|121915|6
1588693200000|2020-05-05 15:40:00|122025|121925|122020|121920|122035|121935|122015|121915|6
1588693500000|2020-05-05 15:45:00|122030|121930|122025|121925|122030|121930|122025|121925|4
1588694100000|2020-05-05 15:55:00|122030|121930|122025|121925|122030|121930|122020|121920|4
1588694400000|2020-05-05 16:00:00|122030|121930|122070|121970|122081|121981|122025|121925|16
1588694700000|2020-05-05 16:05:00|122065|121965|122040|121940|122065|121965|122040|121940|3
1588695300000|2020-05-05 16:15:00|122035|121935|122030|121930|122035|121935|122030|121930|2
1588695600000|2020-05-05 16:20:00|122020|121920|122000|121800|122070|121920|121985.3|121791.8|38
1588695900000|2020-05-05 16:25:00|122005|121805|121945|121845|122043.5|121895|121945|121800|14
1588696200000|2020-05-05 16:30:00|121940|121840|121935|121835|121970.2|121845|121903.5|121750|21
1588696500000|2020-05-05 16:35:00|121998.9|121798.9|122040|121840|122050|121875|121965|121798.9|15
1588696800000|2020-05-05 16:40:00|122050|121850|122055|121855|122055|121855|122050|121850|2
1588697400000|2020-05-05 16:50:00|122045|121845|122050|121850|122055|121889.6|121975|121820|14
1588697700000|2020-05-05 16:55:00|122035|121835|121985|121885|122035|121885|121985|121835|2
1588698000000|2020-05-05 17:00:00|121980|121880|121980|121880|121980|121880|121980|121880|1
1588698300000|2020-05-05 17:05:00|122052.9|121852.9|122050|121850|122055|121855|122050|121850|3
1588698600000|2020-05-05 17:10:00|122091.4|121891.4|122095.1|121895.1|122119|121925|122025|121876|34
1588698900000|2020-05-05 17:15:00|122075|121875|122025|121925|122075|121925|122025|121875|2
1588699200000|2020-05-05 17:20:00|122100|121900|122030|121930|122105|121930|122030|121880|8
1588699500000|2020-05-05 17:25:00|122100|121900|122030|121930|122100|121930|122030|121888|6
1588699800000|2020-05-05 17:30:00|122028|121928|122045|121845|122045|121928|122025|121845|5
1588700400000|2020-05-05 17:40:00|122050|121850|122050|121850|122050|121850|122050|121850|1
1588700700000|2020-05-05 17:45:00|122060|121860|122060|121860|122060|121860|122060|121860|1
1588701300000|2020-05-05 17:55:00|122055|121855|122005|121905|122055|121905|122005|121855|2
1588702200000|2020-05-05 18:10:00|122025|121925|122010|121910|122025|121925|122010|121910|3
1588702800000|2020-05-05 18:20:00|122024.6|121824.6|122015|121815|122024.6|121824.6|122012|121812|6
1588703400000|2020-05-05 18:30:00|122020|121820|122025|121825|122025|121825|122020|121820|3
1588704000000|2020-05-05 18:40:00|122030|121830|122001|121801|122030|121830|122001|121801|7
1588704300000|2020-05-05 18:45:00|122000.5|121800.5|122003.3|121803.3|122004.8|121804.8|122000|121800|10
1588705200000|2020-05-05 19:00:00|122005|121805|122005|121805|122005|121805|122005|121805|1
1588705500000|2020-05-05 19:05:00|122001.3|121801.3|121970|121770|122001.3|121801.3|121970|121770|4
1588706100000|2020-05-05 19:15:00|121975|121775|122035|121835|122035|121850|121947|121775|9
1588706400000|2020-05-05 19:20:00|122045|121845|122050|121850|122088.8|121888.8|122045|121845|9
1588706700000|2020-05-05 19:25:00|122045|121845|122065|121865|122095|121895|122045|121845|24
1588707000000|2020-05-05 19:30:00|122067|121867|122120|121920|122120|121958.6|122038|121867|16
1588707300000|2020-05-05 19:35:00|122125|121925|122180|121980|122202.5|122002.5|122075|121925|14
1588707600000|2020-05-05 19:40:00|122203.1|122003.1|122225|122025|122230|122090|122155|122003.1|12
1588707900000|2020-05-05 19:45:00|122201.5|122001.5|122225|122025|122225|122025|122201.5|122001.5|8
1588708200000|2020-05-05 19:50:00|122210|122010|122200|122000|122210|122010|122190|121990|6
1588708500000|2020-05-05 19:55:00|122202|122002|122200|122100|122235|122100|122190|122000|25
1588726800000|2020-05-06 01:00:00|122542.5|122442.5|122564.5|122464.5|122571|122471|122534.5|122434.5|102
1588727100000|2020-05-06 01:05:00|122563|122463|122529.7|122429.7|122580|122480|122510|122410|171
1588727400000|2020-05-06 01:10:00|122525|122425|122531|122431|122558.4|122458.4|122505|122405|112
1588727700000|2020-05-06 01:15:00|122535|122435|122514.5|122414.5|122535|122435|122441|122341|180
1588728000000|2020-05-06 01:20:00|122515|122415|122440|122340|122529|122429|122426.3|122326.3|198
1588728300000|2020-05-06 01:25:00|122440.1|122340.1|122440|122340|122459|122359|122418.5|122318.5|92
1588728600000|2020-05-06 01:30:00|122426|122326|122295|122195|122426|122326|122257|122157|293
1588728900000|2020-05-06 01:35:00|122290|122190|122192|122092|122329.8|122229.8|122190.7|122090.7|222
1588729200000|2020-05-06 01:40:00|122191.5|122091.5|122279|122179|122306|122206|122136|122036|328
1588729500000|2020-05-06 01:45:00|122278|122178|122297|122197|122311|122211|122257|122157|204
1588729800000|2020-05-06 01:50:00|122302|122202|122195.5|122095.5|122315|122215|122180|122080|175
1588730100000|2020-05-06 01:55:00|122193|122093|122200.3|122100.3|122215|122115|122136.5|122036.5|217
1588730400000|2020-05-06 02:00:00|122200|122100|122213.5|122113.5|122260.1|122160.1|122175.5|122075.5|133
1588730700000|2020-05-06 02:05:00|122215|122115|122240|122140|122275|122175|122215|122115|154
1588731000000|2020-05-06 02:10:00|122234|122134|122265|122165|122315|122215|122234|122134|107
1588731300000|2020-05-06 02:15:00|122270|122170|122272.5|122172.5|122295|122195|122240|122140|91
1588731600000|2020-05-06 02:20:00|122270|122170|122284|122184|122305|122205|122255|122155|88
1588731900000|2020-05-06 02:25:00|122282.5|122182.5|122282.5|122182.5|122290|122190|122255|122155|86
1588732200000|2020-05-06 02:30:00|122283.5|122183.5|122315|122215|122330|122230|122280|122180|102
1588732500000|2020-05-06 02:35:00|122316.5|122216.5|122326|122226|122338.4|122238.4|122316.5|122216.5|77
1588732800000|2020-05-06 02:40:00|122325|122225|122279|122179|122335|122235|122279|122179|109
1588733100000|2020-05-06 02:45:00|122279.5|122179.5|122300|122200|122301|122201|122279.5|122179.5|41
1588733400000|2020-05-06 02:50:00|122286.5|122186.5|122267|122167|122300|122200|122267|122167|86
1588733700000|2020-05-06 02:55:00|122271|122171|122234|122134|122271|122171|122215|122115|59
1588734000000|2020-05-06 03:00:00|122223|122123|122205|122105|122225|122125|122185.5|122085.5|110
1588734300000|2020-05-06 03:05:00|122210|122110|122223.1|122123.1|122225|122125|122208|122108|38
1588734600000|2020-05-06 03:10:00|122225.1|122125.1|122192.5|122092.5|122240.5|122140.5|122189|122089|97
1588734900000|2020-05-06 03:15:00|122190.5|122090.5|122172.5|122072.5|122196|122096|122155|122055|100
1588735200000|2020-05-06 03:20:00|122174|122074|122210.5|122110.5|122213.5|122113.5|122174|122074|67
1588735500000|2020-05-06 03:25:00|122211|122111|122221.5|122121.5|122243|122143|122210.5|122110.5|63
1588735800000|2020-05-06 03:30:00|122224.5|122124.5|122254.5|122154.5|122284|122184|122224.5|122124.5|101
1588736100000|2020-05-06 03:35:00|122260|122160|122284|122184|122291|122191|122260|122160|47
1588736400000|2020-05-06 03:40:00|122289.6|122189.6|122310|122210|122318|122218|122282|122182|67
1588736700000|2020-05-06 03:45:00|122307.5|122207.5|122347.5|122247.5|122347.5|122247.5|122303|122203|82
1588737000000|2020-05-06 03:50:00|122346|122246|122342|122242|122355.5|122255.5|122341.5|122241.5|39
1588737300000|2020-05-06 03:55:00|122346|122246|122388.5|122288.5|122392|122292|122342|122242|82
1588737600000|2020-05-06 04:00:00|122387|122287|122386|122286|122416.5|122316.5|122375.5|122275.5|86
1588737900000|2020-05-06 04:05:00|122384.5|122284.5|122461.5|122361.5|122477|122377|122379.5|122279.5|151
1588738200000|2020-05-06 04:10:00|122464|122364|122446|122346|122490.5|122390.5|122437.5|122337.5|94
1588738500000|2020-05-06 04:15:00|122450|122350|122406|122306|122451.2|122351.2|122395|122295|66
1588738800000|2020-05-06 04:20:00|122405|122305|122370|122270|122406|122306|122345.5|122245.5|86
1588739100000|2020-05-06 04:25:00|122375|122275|122385|122285|122391|122291|122355|122255|52
1588739400000|2020-05-06 04:30:00|122385.5|122285.5|122431|122331|122436|122336|122385.5|122285.5|77
1588739700000|2020-05-06 04:35:00|122432.5|122332.5|122439.5|122339.5|122454.5|122354.5|122431.5|122331.5|112
1588740000000|2020-05-06 04:40:00|122439|122339|122405|122305|122439|122339|122400|122300|50
1588740300000|2020-05-06 04:45:00|122402|122302|122385|122285|122415|122315|122375|122275|58
1588740600000|2020-05-06 04:50:00|122384.5|122284.5|122330|122230|122390|122290|122330|122230|46
1588740900000|2020-05-06 04:55:00|122340|122240|122360|122260|122365|122265|122340|122240|63
1588741200000|2020-05-06 05:00:00|122358.5|122258.5|122340|122240|122365|122265|122312.5|122212.5|101
1588741500000|2020-05-06 05:05:00|122335|122235|122307.5|122207.5|122340|122240|122305|122205|52
1588741800000|2020-05-06 05:10:00|122310|122210|122343.1|122243.1|122349|122249|122305|122205|110
1588742100000|2020-05-06 05:15:00|122343.6|122243.6|122327|122227|122347.5|122247.5|122280|122180|115
1588742400000|2020-05-06 05:20:00|122320|122220|122305|122205|122323|122223|122260|122160|154
1588742700000|2020-05-06 05:25:00|122310|122210|122308|122208|122320|122220|122302|122202|99
1588743000000|2020-05-06 05:30:00|122308.5|122208.5|122273.5|122173.5|122319.5|122219.5|122272.5|122172.5|103
1588743300000|2020-05-06 05:35:00|122275|122175|122290|122190|122293.5|122193.5|122262|122162|98
1588743600000|2020-05-06 05:40:00|122289|122189|122302|122202|122318.5|122218.5|122289|122189|96
1588743900000|2020-05-06 05:45:00|122292|122192|122254|122154|122292|122192|122231|122131|192
1588744200000|2020-05-06 05:50:00|122255|122155|122244|122144|122289.5|122189.5|122242.5|122142.5|115
1588744500000|2020-05-06 05:55:00|122245.5|122145.5|122262.5|122162.5|122298|122198|122245.5|122145.5|107
1588744800000|2020-05-06 06:00:00|122253|122153|122293|122193|122305|122205|122223.5|122123.5|189
1588745100000|2020-05-06 06:05:00|122285|122185|122320|122220|122329|122229|122280|122180|185
1588745400000|2020-05-06 06:10:00|122319|122219|122268|122168|122331.5|122231.5|122268|122168|177
1588745700000|2020-05-06 06:15:00|122267|122167|122269.5|122169.5|122275|122175|122232.5|122132.5|212
1588746000000|2020-05-06 06:20:00|122260.5|122160.5|122227|122127|122289.5|122189.5|122223.5|122123.5|234
1588746300000|2020-05-06 06:25:00|122225.5|122125.5|122219.3|122119.3|122235.3|122135.3|122206.3|122106.3|198
1588746600000|2020-05-06 06:30:00|122222.3|122122.3|122171|122071|122225|122125|122158.5|122058.5|172
1588746900000|2020-05-06 06:35:00|122157.5|122057.5|122182.6|122082.6|122294.5|122146|122153.4|122053.4|77
1588747200000|2020-05-06 06:40:00|122199.6|122099.6|122250.1|122150.1|122250.1|122150.1|122199.6|122099.6|21
1588747500000|2020-05-06 06:45:00|122250|122150|122235.5|122135.5|122259.5|122159.5|122234|122134|32
1588747800000|2020-05-06 06:50:00|122238.5|122138.5|122225|122125|122245.5|122145.5|122220.1|122120.1|22
1588748100000|2020-05-06 06:55:00|122224|122124|122256.5|122156.5|122263|122163|122224|122124|44
1588748400000|2020-05-06 07:00:00|122275|122175|122250.5|122150.5|122275|122175|122247.8|122147.8|58
1588748700000|2020-05-06 07:05:00|122249.5|122149.5|122230|122130|122249.5|122149.5|122229.5|122129.5|9
1588749000000|2020-05-06 07:10:00|122229.5|122129.5|122157|122057|122229.5|122129.5|122141.5|122041.5|139
1588749300000|2020-05-06 07:15:00|122160.5|122060.5|122146.1|122046.1|122167|122067|122138.5|122038.5|82
1588749600000|2020-05-06 07:20:00|122147.1|122047.1|122172.5|122072.5|122177.5|122077.5|122143|122043|39
1588749900000|2020-05-06 07:25:00|122174|122074|122176|122076|122176|122076|122174|122074|13
1588750200000|2020-05-06 07:30:00|122176.8|122076.8|122265.8|122165.8|122268.8|122168.8|122176.8|122076.8|37
1588750500000|2020-05-06 07:35:00|122264.5|122164.5|122330.3|122230.3|122337.3|122237.3|122261.3|122161.3|60
1588750800000|2020-05-06 07:40:00|122329.3|122229.3|122321.3|122221.3|122329.3|122229.3|122316.8|122216.8|19
1588751100000|2020-05-06 07:45:00|122331.3|122231.3|122278.8|122178.8|122331.3|122231.3|122275.8|122175.8|68
1588751400000|2020-05-06 07:50:00|122281.3|122181.3|122301.3|122201.3|122311.3|122211.3|122253.5|122153.5|62
1588751700000|2020-05-06 07:55:00|122301.8|122201.8|122348.5|122248.5|122350|122250|122299.3|122199.3|61
1588752000000|2020-05-06 08:00:00|122351.5|122251.5|122357.6|122257.6|122376|122276|122339.6|122239.6|101
1588752300000|2020-05-06 08:05:00|122355.1|122255.1|122356|122256|122397|122266.1|122346|122196|46
1588752600000|2020-05-06 08:10:00|122357|122257|122366|122266|122371|122271|122355.1|122255.1|55
1588752900000|2020-05-06 08:15:00|122366.5|122266.5|122351|122251|122370|122270|122345.5|122245.5|31
1588753200000|2020-05-06 08:20:00|122351.5|122251.5|122426.5|122326.5|122428.6|122328.6|122351.5|122251.5|43
1588753500000|2020-05-06 08:25:00|122426|122326|122429|122329|122437|122337|122426|122326|45
1588753800000|2020-05-06 08:30:00|122433.6|122333.6|122433.6|122333.6|122437.1|122337.1|122429|122329|27
1588754100000|2020-05-06 08:35:00|122435.1|122335.1|122418.7|122318.7|122437|122337|122418.5|122318.5|38
1588754400000|2020-05-06 08:40:00|122416.2|122316.2|122400.6|122300.6|122453.6|122323.5|122395.1|122248.5|37
1588754700000|2020-05-06 08:45:00|122401|122301|122374.8|122274.8|122401|122301|122363.6|122263.6|35
1588755000000|2020-05-06 08:50:00|122373.5|122273.5|122391.6|122291.6|122391.6|122291.6|122373|122273|55
1588755300000|2020-05-06 08:55:00|122391.5|122291.5|122389.6|122289.6|122403.6|122303.6|122389.6|122289.6|29
1588755600000|2020-05-06 09:00:00|122392.6|122292.6|122416|122316|122416|122316|122391.5|122291.5|64
1588755900000|2020-05-06 09:05:00|122415|122315|122410.6|122310.6|122415.6|122315.6|122410.6|122310.6|15
1588756200000|2020-05-06 09:10:00|122407.6|122307.6|122411.1|122311.1|122412.5|122312.5|122403.6|122303.6|18
1588756500000|2020-05-06 09:15:00|122414.6|122314.6|122429.1|122329.1|122441.1|122341.1|122411.1|122311.1|50
1588756800000|2020-05-06 09:20:00|122431.6|122331.6|122439|122339|122458.5|122358.5|122418.6|122318.6|52
1588757100000|2020-05-06 09:25:00|122440|122340|122442.6|122342.6|122449.1|122349.1|122437.6|122337.6|49
1588757400000|2020-05-06 09:30:00|122440.1|122340.1|122509.5|122409.5|122512.6|122412.6|122439.5|122339.5|41
1588757700000|2020-05-06 09:35:00|122509|122409|122483.6|122383.6|122545.6|122415.1|122474.1|122338.6|70
1588758000000|2020-05-06 09:40:00|122489.1|122389.1|122513.6|122413.6|122513.6|122413.6|122489.1|122389.1|30
1588758300000|2020-05-06 09:45:00|122521.1|122421.1|122483.5|122383.5|122525|122425|122482.5|122382.5|21
1588758600000|2020-05-06 09:50:00|122482.5|122382.5|122485.1|122385.1|122485.1|122385.1|122473.6|122373.6|24
1588758900000|2020-05-06 09:55:00|122483.6|122383.6|122559.1|122359.1|122559.1|122403.6|122483.6|122358.6|14
1588759200000|2020-05-06 10:00:00|122558.2|122358.2|122533.6|122433.6|122559.1|122433.6|122523.6|122358.2|5
1588759500000|2020-05-06 10:05:00|122532.5|122432.5|122565.1|122465.1|122608.6|122465.1|122515.1|122363.6|45
1588759800000|2020-05-06 10:10:00|122560|122460|122541.6|122441.6|122560.1|122460.1|122517.4|122417.4|27
1588760100000|2020-05-06 10:15:00|122542.6|122442.6|122549.1|122449.1|122549.1|122449.1|122542.6|122442.6|4
1588760400000|2020-05-06 10:20:00|122548.1|122448.1|122540.1|122440.1|122548.1|122448.1|122539.1|122439.1|11
1588760700000|2020-05-06 10:25:00|122544.1|122444.1|122571.5|122371.5|122589.6|122444.1|122544.1|122371|32
1588761000000|2020-05-06 10:30:00|122571|122371|122573.3|122373.3|122573.3|122373.3|122558.6|122358.6|10
1588761300000|2020-05-06 10:35:00|122563.6|122363.6|122572.5|122372.5|122573.5|122373.5|122563.5|122363.5|8
1588761600000|2020-05-06 10:40:00|122572|122372|122563.6|122363.6|122585.8|122431|122504.3|122350.6|38
1588761900000|2020-05-06 10:45:00|122568.6|122368.6|122569.1|122369.1|122569.1|122369.1|122563.6|122363.6|8
1588762200000|2020-05-06 10:50:00|122568.6|122368.6|122563.6|122363.6|122568.6|122368.6|122563.6|122363.6|2
1588762500000|2020-05-06 10:55:00|122558.6|122358.6|122538.6|122338.6|122560|122390|122483.1|122338.6|12
1588762800000|2020-05-06 11:00:00|122543.6|122343.6|122545.1|122345.1|122545.1|122390|122460|122315|20
1588763400000|2020-05-06 11:10:00|122530|122330|122530|122330|122530|122330|122530|122330|1
1588763700000|2020-05-06 11:15:00|122520.5|122320.5|122531.1|122331.1|122531.1|122331.1|122520.5|122320.5|6
1588764000000|2020-05-06 11:20:00|122531.6|122331.6|122531.6|122331.6|122531.6|122331.6|122531.6|122331.6|1
1588764600000|2020-05-06 11:30:00|122476.6|122376.6|122491.6|122291.6|122513.6|122376.6|122440.1|122291.6|15
1588764900000|2020-05-06 11:35:00|122490.6|122290.6|122440|122340|122491.6|122340|122440|122290|8
1588765200000|2020-05-06 11:40:00|122438.5|122338.5|122485|122285|122554|122354|122436.5|122285|30
1588765500000|2020-05-06 11:45:00|122460|122360|122485|122285|122485|122365|122435|122285|6
1588765800000|2020-05-06 11:50:00|122490|122290|122490|122290|122495.1|122295.1|122482|122282|9
1588766400000|2020-05-06 12:00:00|122492.5|122292.5|122479.3|122379.3|122532|122379.3|122472.5|122292.5|15
1588766700000|2020-05-06 12:05:00|122573.7|122373.7|122520.5|122320.5|122573.7|122373.7|122520.5|122320.5|4
1588767000000|2020-05-06 12:10:00|122505|122405|122525|122325|122555|122405|122505|122310|16
1588767300000|2020-05-06 12:15:00|122530|122330|122550.1|122350.1|122573.5|122373.5|122516.8|122316.8|25
1588767600000|2020-05-06 12:20:00|122551.6|122351.6|122608|122408|122626.8|122455|122527.6|122351.6|52
1588767900000|2020-05-06 12:25:00|122613|122413|122596.7|122496.7|122666.7|122501.7|122578.5|122413|25
1588768200000|2020-05-06 12:30:00|122626.7|122526.7|122736.7|122536.7|122736.7|122566.7|122600.5|122500.5|14
1588768500000|2020-05-06 12:35:00|122736.8|122536.8|122738.5|122538.5|122739|122539|122731|122531|9
1588768800000|2020-05-06 12:40:00|122741|122541|122741|122541|122741|122541|122741|122541|1
1588769100000|2020-05-06 12:45:00|122740|122540|122765.5|122565.5|122788|122636|122726.8|122534.3|38
1588769400000|2020-05-06 12:50:00|122761.7|122561.7|122689.8|122589.8|122761.7|122609|122689.8|122554|31
1588769700000|2020-05-06 12:55:00|122684.2|122584.2|122740.8|122540.8|122753.8|122584.2|122674.8|122540.8|16
1588770000000|2020-05-06 13:00:00|122738.3|122538.3|122646.5|122546.5|122738.3|122575|122646.5|122487|22
1588770300000|2020-05-06 13:05:00|122639|122539|122650|122550|122650|122550|122635|122535|6
1588770600000|2020-05-06 13:10:00|122645|122545|122660|122560|122716.4|122575|122645|122516.4|10
1588770900000|2020-05-06 13:15:00|122665|122565|122730|122530|122746.5|122572.5|122660|122530|14
1588771200000|2020-05-06 13:20:00|122723|122523|122731|122531|122733.5|122590|122667.5|122522|9
1588771500000|2020-05-06 13:25:00|122730.5|122530.5|122730|122630|122780|122630|122730|122530|11
1588771800000|2020-05-06 13:30:00|122725|122625|122650|122550|122751.7|122625|122640|122490|32
1588772100000|2020-05-06 13:35:00|122655|122555|122665|122565|122665|122565|122655|122555|7
1588772400000|2020-05-06 13:40:00|122655|122555|122690|122490|122703.8|122565|122615|122480|25
1588772700000|2020-05-06 13:45:00|122685|122485|122675|122475|122692|122492|122661.8|122461.8|44
1588773000000|2020-05-06 13:50:00|122670|122470|122715.1|122515.1|122730|122530|122670|122470|92
1588773300000|2020-05-06 13:55:00|122725.1|122525.1|122780|122580|122813.5|122613.5|122725.1|122525.1|41
1588773600000|2020-05-06 14:00:00|122780.1|122580.1|122792.5|122592.5|122792.5|122592.5|122780.1|122580.1|4
1588773900000|2020-05-06 14:05:00|122785|122585|122835.1|122635.1|122835.1|122635.1|122780|122580|20
1588774200000|2020-05-06 14:10:00|122840.1|122640.1|122850.1|122650.1|122880|122680|122840.1|122640.1|8
1588774500000|2020-05-06 14:15:00|122855.3|122655.3|122845.1|122645.1|122855.3|122655.3|122828|122628|35
1588774800000|2020-05-06 14:20:00|122840.1|122640.1|122840.1|122640.1|122840.1|122640.1|122840.1|122640.1|1
1588775100000|2020-05-06 14:25:00|122838.3|122638.3|122809.5|122609.5|122840.1|122640.1|122809.5|122609.5|28
1588775400000|2020-05-06 14:30:00|122837.3|122637.3|122870|122670|122870|122670|122810.4|122610.4|32
1588775700000|2020-05-06 14:35:00|122880|122680|122900.1|122700.1|122925|122725|122880|122680|52
1588776000000|2020-05-06 14:40:00|122902.3|122702.3|122891|122691|122963.5|122763.5|122890.5|122690.5|71
1588776300000|2020-05-06 14:45:00|122891.5|122691.5|122855.1|122655.1|122893.5|122693.5|122799|122599|69
1588776600000|2020-05-06 14:50:00|122854.3|122654.3|122795.5|122595.5|122855.1|122655.1|122778.5|122578.5|17
1588776900000|2020-05-06 14:55:00|122815|122615|122830.1|122630.1|122860|122660|122805|122605|24
1588777200000|2020-05-06 15:00:00|122817.5|122617.5|122815|122615|122850.1|122650.1|122805.5|122605.5|22
1588777500000|2020-05-06 15:05:00|122816.8|122616.8|122825.1|122625.1|122846|122667.8|122767.8|122605|38
1588777800000|2020-05-06 15:10:00|122820.1|122620.1|122825.1|122625.1|122850.1|122650.1|122820.1|122620.1|15
1588778100000|2020-05-06 15:15:00|122830.1|122630.1|122835|122635|122835|122635|122830.1|122630.1|6
1588778400000|2020-05-06 15:20:00|122795.8|122695.8|122875|122675|122875|122695.8|122795.8|122645.1|15
1588778700000|2020-05-06 15:25:00|122870|122670|122875|122675|122875|122675|122860.1|122660.1|7
1588779000000|2020-05-06 15:30:00|122870|122670|122887.5|122687.5|122888.3|122688.3|122860.1|122660.1|14
1588779300000|2020-05-06 15:35:00|122888.4|122688.4|122865|122665|122889|122689|122865|122665|10
1588779600000|2020-05-06 15:40:00|122890.1|122690.1|122930.1|122730.1|122930.1|122730.1|122886.8|122686.8|13
1588779900000|2020-05-06 15:45:00|122929.3|122729.3|122925|122725|122930.1|122730.1|122925|122725|5
1588780200000|2020-05-06 15:50:00|122927.3|122727.3|122940|122740|122952.3|122752.3|122927.3|122727.3|9
1588780500000|2020-05-06 15:55:00|122938.3|122738.3|122920.1|122720.1|122938.3|122738.3|122920.1|122720.1|13
1588780800000|2020-05-06 16:00:00|122923.8|122723.8|122920.1|122720.1|122926.3|122726.3|122920.1|122720.1|4
1588781100000|2020-05-06 16:05:00|122914.8|122714.8|122920.1|122720.1|122920.1|122753.3|122853.3|122670.8|13
1588781700000|2020-05-06 16:15:00|122870.1|122670.1|122855.1|122655.1|122870.1|122670.1|122855.1|122655.1|5
1588782000000|2020-05-06 16:20:00|122860.1|122660.1|122870.1|122670.1|122870.1|122670.1|122860|122660|5
1588782300000|2020-05-06 16:25:00|122864.8|122664.8|122870.1|122670.1|122870.1|122670.1|122864.8|122664.8|4
1588782600000|2020-05-06 16:30:00|122870|122670|122820|122620|122870|122701.2|122801.2|122620|9
1588782900000|2020-05-06 16:35:00|122825|122625|122820|122620|122825|122625|122820|122620|3
1588783200000|2020-05-06 16:40:00|122850.1|122650.1|122850.1|122650.1|122850.1|122650.1|122850.1|122650.1|1
1588783500000|2020-05-06 16:45:00|122830.1|122630.1|122815|122615|122830.1|122630.1|122815|122615|4
1588783800000|2020-05-06 16:50:00|122820|122620|122785|122585|122820|122620|122775.1|122575.1|37
1588784100000|2020-05-06 16:55:00|122791.9|122591.9|122795.1|122595.1|122795.1|122595.1|122791.9|122591.9|2
1588784400000|2020-05-06 17:00:00|122800.1|122600.1|122827.5|122627.5|122832.5|122632.5|122800|122600|16
1588784700000|2020-05-06 17:05:00|122827|122627|122825|122625|122827|122627|122825|122625|5
1588785000000|2020-05-06 17:10:00|122827.3|122627.3|122822.8|122622.8|122827.3|122627.3|122822.8|122622.8|2
1588785300000|2020-05-06 17:15:00|122818.8|122618.8|122820.8|122620.8|122825|122625|122818.8|122618.8|8
1588785600000|2020-05-06 17:20:00|122821.3|122621.3|122831.3|122631.3|122831.3|122631.3|122821.3|122621.3|5
1588785900000|2020-05-06 17:25:00|122823.8|122623.8|122811.3|122611.3|122823.8|122623.8|122811.3|122611.3|6
1588786200000|2020-05-06 17:30:00|122810.8|122610.8|122810|122610|122811.3|122611.3|122806.3|122606.3|5
1588786500000|2020-05-06 17:35:00|122810.5|122610.5|122810.5|122610.5|122810.5|122610.5|122810.5|122610.5|1
1588786800000|2020-05-06 17:40:00|122801.3|122601.3|122800.5|122600.5|122801.3|122601.3|122788.4|122588.4|9
1588787100000|2020-05-06 17:45:00|122799.5|122599.5|122783.4|122583.4|122800.5|122600.5|122783.4|122583.4|5
1588787400000|2020-05-06 17:50:00|122762.8|122562.8|122778.4|122578.4|122783.4|122583.4|122762.8|122562.8|9
1588787700000|2020-05-06 17:55:00|122783.4|122583.4|122795.3|122595.3|122797.4|122597.4|122783.4|122583.4|7
1588788000000|2020-05-06 18:00:00|122795.5|122595.5|122825.3|122625.3|122846.3|122674.3|122765.3|122595.5|43
1588788600000|2020-05-06 18:10:00|122837.9|122637.9|122850.5|122650.5|122854.9|122654.9|122814.3|122614.3|47
1588788900000|2020-05-06 18:15:00|122855.5|122655.5|122820.5|122620.5|122855.5|122655.5|122820.5|122620.5|6
1588789500000|2020-05-06 18:25:00|122836.6|122636.6|122855.1|122655.1|122879.5|122679.5|122832.5|122632.5|6
1588789800000|2020-05-06 18:30:00|122863.5|122663.5|122770.5|122670.5|122863.5|122688.5|122770.5|122639.4|25
1588790100000|2020-05-06 18:35:00|122773.5|122673.5|122830.5|122630.5|122875.5|122675.5|122773|122630.5|44
1588790400000|2020-05-06 18:40:00|122784.5|122684.5|122765.5|122665.5|122790.5|122690.5|122760.5|122660.5|11
1588790700000|2020-05-06 18:45:00|122768.3|122668.3|122770.5|122670.5|122770.7|122670.7|122768.3|122668.3|3
1588791000000|2020-05-06 18:50:00|122768.5|122668.5|122765.5|122665.5|122768.5|122668.5|122765.5|122665.5|2
1588791600000|2020-05-06 19:00:00|122778|122678|122865.5|122665.5|122870.5|122694.3|122778|122645.5|17
1588791900000|2020-05-06 19:05:00|122870|122670|122875.5|122675.5|122880.5|122680.5|122865.5|122665.5|5
1588792200000|2020-05-06 19:10:00|122860.5|122660.5|122880.5|122680.5|122880.5|122680.5|122860.5|122660.5|7
1588792800000|2020-05-06 19:20:00|122875.5|122675.5|122810.5|122710.5|122875.5|122718|122810.5|122670.5|5
1588793100000|2020-05-06 19:25:00|122812.3|122712.3|122880.5|122680.5|122880.5|122712.3|122800.5|122677.7|8
1588793400000|2020-05-06 19:30:00|122882|122682|122855.5|122755.5|122910.5|122760.8|122855.5|122682|20
1588793700000|2020-05-06 19:35:00|122857.3|122757.3|122890.5|122690.5|122915.5|122773.5|122839|122681.5|25
1588794000000|2020-05-06 19:40:00|122900.5|122700.5|122908|122708|122915.5|122715.5|122900.5|122700.5|16
1588794300000|2020-05-06 19:45:00|122908.5|122708.5|122910.5|122710.5|122910.5|122710.5|122908.5|122708.5|5
1588794600000|2020-05-06 19:50:00|122940.8|122740.8|122910.5|122710.5|122970.5|122798.5|122869.4|122691|37
1588794900000|2020-05-06 19:55:00|122875.5|122675.5|122912.5|122712.5|122915.5|122763|122859.3|122675.5|45
1588813200000|2020-05-07 01:00:00|122717.8|122617.8|122750|122650|122750|122650|122700.3|122600.3|118
1588813500000|2020-05-07 01:05:00|122749.5|122649.5|122760|122660|122786|122686|122740|122640|154
1588813800000|2020-05-07 01:10:00|122757|122657|122750|122650|122772.5|122672.5|122713|122613|121
1588814100000|2020-05-07 01:15:00|122745|122645|122735|122635|122754|122654|122701|122601|198
1588814400000|2020-05-07 01:20:00|122734.5|122634.5|122720.5|122620.5|122743.5|122643.5|122702|122602|84
1588814700000|2020-05-07 01:25:00|122718|122618|122775.5|122675.5|122780|122680|122718|122618|109
1588815000000|2020-05-07 01:30:00|122777|122677|122763|122663|122778.5|122678.5|122720.5|122620.5|130
1588815300000|2020-05-07 01:35:00|122760|122660|122750|122650|122779|122679|122744|122644|108
1588815600000|2020-05-07 01:40:00|122744|122644|122726|122626|122755|122655|122722.5|122622.5|126
1588815900000|2020-05-07 01:45:00|122729|122629|122733.5|122633.5|122773.5|122673.5|122683.5|122583.5|182
1588816200000|2020-05-07 01:50:00|122740|122640|122751|122651|122764.5|122664.5|122720.5|122620.5|110
1588816500000|2020-05-07 01:55:00|122750.5|122650.5|122743|122643|122772.5|122672.5|122740.5|122640.5|107
1588816800000|2020-05-07 02:00:00|122750|122650|122755|122655|122764.5|122664.5|122728.5|122628.5|125
1588817100000|2020-05-07 02:05:00|122755.5|122655.5|122754.5|122654.5|122763.5|122663.5|122751|122651|69
1588817400000|2020-05-07 02:10:00|122754|122654|122729|122629|122754|122654|122711.6|122611.6|124
1588817700000|2020-05-07 02:15:00|122724.5|122624.5|122682|122582|122724.5|122624.5|122662.5|122562.5|168
1588818000000|2020-05-07 02:20:00|122683.5|122583.5|122666.5|122566.5|122683.5|122583.5|122640|122540|119
1588818300000|2020-05-07 02:25:00|122670|122570|122679|122579|122690|122590|122657.5|122557.5|62
1588818600000|2020-05-07 02:30:00|122675|122575|122680|122580|122715|122615|122674|122574|71
1588818900000|2020-05-07 02:35:00|122675|122575|122665|122565|122689.5|122589.5|122663|122563|67
1588819200000|2020-05-07 02:40:00|122661.5|122561.5|122660|122560|122677|122577|122660|122560|47
1588819500000|2020-05-07 02:45:00|122658.5|122558.5|122640|122540|122661|122561|122638|122538|66
1588819800000|2020-05-07 02:50:00|122644|122544|122644.5|122544.5|122663.5|122563.5|122635|122535|75
1588820100000|2020-05-07 02:55:00|122644|122544|122668.5|122568.5|122677.5|122577.5|122644|122544|60
1588820400000|2020-05-07 03:00:00|122668|122568|122603.7|122503.7|122668|122568|122588.5|122488.5|104
1588820700000|2020-05-07 03:05:00|122599.5|122499.5|122580|122480|122600|122500|122557.1|122457.1|109
1588821000000|2020-05-07 03:10:00|122577|122477|122560|122460|122577|122477|122547.1|122447.1|71
1588821300000|2020-05-07 03:15:00|122558.5|122458.5|122597.8|122497.8|122606.2|122506.2|122551.5|122451.5|132
1588821600000|2020-05-07 03:20:00|122596.3|122496.3|122609|122509|122612|122512|122596.3|122496.3|57
1588821900000|2020-05-07 03:25:00|122607|122507|122603|122503|122614.5|122514.5|122589|122489|63
1588822200000|2020-05-07 03:30:00|122604|122504|122611.5|122511.5|122629.5|122529.5|122590|122490|55
1588822500000|2020-05-07 03:35:00|122613|122513|122610|122510|122620.8|122520.8|122597.5|122497.5|128
1588822800000|2020-05-07 03:40:00|122615.5|122515.5|122616.5|122516.5|122616.5|122516.5|122600|122500|12
1588823100000|2020-05-07 03:45:00|122620|122520|122625|122525|122625|122525|122610|122510|57
1588823400000|2020-05-07 03:50:00|122621|122521|122610|122510|122637.5|122537.5|122605|122505|96
1588823700000|2020-05-07 03:55:00|122617.3|122517.3|122622|122522|122626.5|122526.5|122610|122510|42
1588824000000|2020-05-07 04:00:00|122622.5|122522.5|122585.5|122485.5|122627.5|122527.5|122585.5|122485.5|79
1588824300000|2020-05-07 04:05:00|122588.5|122488.5|122611|122511|122619.5|122519.5|122588.5|122488.5|70
1588824600000|2020-05-07 04:10:00|122615|122515|122610.5|122510.5|122621|122521|122592|122492|62
1588824900000|2020-05-07 04:15:00|122610|122510|122590|122490|122613.5|122513.5|122575|122475|63
1588825200000|2020-05-07 04:20:00|122585|122485|122598.5|122498.5|122603|122503|122578.5|122478.5|70
1588825500000|2020-05-07 04:25:00|122597.5|122497.5|122591|122491|122604.5|122504.5|122586|122486|44
1588825800000|2020-05-07 04:30:00|122595|122495|122598.5|122498.5|122606|122506|122587|122487|45
1588826100000|2020-05-07 04:35:00|122599|122499|122601.5|122501.5|122610|122510|122591.5|122491.5|33
1588826400000|2020-05-07 04:40:00|122604.5|122504.5|122603.1|122503.1|122620|122520|122601|122501|58
1588826700000|2020-05-07 04:45:00|122605|122505|122601.5|122501.5|122615.5|122515.5|122597|122497|40
1588827000000|2020-05-07 04:50:00|122601|122501|122641|122541|122641|122541|122600|122500|74
1588827300000|2020-05-07 04:55:00|122640|122540|122644|122544|122660|122560|122640|122540|80
1588827600000|2020-05-07 05:00:00|122632|122532|122627.5|122527.5|122666.5|122566.5|122622|122522|124
1588827900000|2020-05-07 05:05:00|122629.5|122529.5|122631|122531|122640.5|122540.5|122623.8|122523.8|94
1588828200000|2020-05-07 05:10:00|122635|122535|122631|122531|122647|122547|122628|122528|69
1588828500000|2020-05-07 05:15:00|122636.5|122536.5|122631|122531|122645|122545|122630.5|122530.5|42
1588828800000|2020-05-07 05:20:00|122630.5|122530.5|122597|122497|122631|122531|122586.5|122486.5|52
1588829100000|2020-05-07 05:25:00|122604.5|122504.5|122560.5|122460.5|122625|122525|122554.6|122454.6|133
1588829400000|2020-05-07 05:30:00|122569.5|122469.5|122568|122468|122573|122473|122551.2|122451.2|63
1588829700000|2020-05-07 05:35:00|122567|122467|122543|122443|122567|122467|122522|122422|106
1588830000000|2020-05-07 05:40:00|122544.5|122444.5|122588|122488|122588|122488|122543|122443|78
1588830300000|2020-05-07 05:45:00|122589|122489|122606|122506|122608.5|122508.5|122569|122469|130
1588830600000|2020-05-07 05:50:00|122606.5|122506.5|122652.5|122552.5|122665.5|122565.5|122606|122506|119
1588830900000|2020-05-07 05:55:00|122653.5|122553.5|122629|122529|122668|122568|122615|122515|93
1588831200000|2020-05-07 06:00:00|122628|122528|122529.5|122429.5|122638.5|122538.5|122527|122427|205
1588831500000|2020-05-07 06:05:00|122528|122428|122540|122440|122560|122460|122510.1|122410.1|225
1588831800000|2020-05-07 06:10:00|122534.5|122434.5|122536|122436|122560|122460|122528.5|122428.5|49
1588832100000|2020-05-07 06:15:00|122535|122435|122562.5|122462.5|122581.5|122481.5|122527.5|122427.5|123
1588832400000|2020-05-07 06:20:00|122558.5|122458.5|122499|122399|122580|122480|122487|122387|109
1588832700000|2020-05-07 06:25:00|122500|122400|122498.3|122398.3|122520|122420|122478.4|122378.4|97
1588833000000|2020-05-07 06:30:00|122501.8|122401.8|122551|122451|122551.5|122451.5|122480.5|122380.5|93
1588833300000|2020-05-07 06:35:00|122551.5|122451.5|122598.1|122498.1|122607|122507|122551.5|122451.5|41
1588833600000|2020-05-07 06:40:00|122607|122507|122580.6|122480.6|122607|122507|122573.3|122473.3|30
1588833900000|2020-05-07 06:45:00|122640|122440|122592.5|122492.5|122657|122505|122581|122440|23
1588834200000|2020-05-07 06:50:00|122585|122485|122557|122457|122610.3|122487|122557|122407.3|28
1588834500000|2020-05-07 06:55:00|122558.5|122458.5|122663|122463|122674|122506|122558.5|122458.5|41
1588834800000|2020-05-07 07:00:00|122663.5|122463.5|122645|122545|122664|122546|122607|122462.5|30
1588835100000|2020-05-07 07:05:00|122636.5|122536.5|122533|122333|122647|122536.5|122426|122286.5|170
1588835400000|2020-05-07 07:10:00|122539|122339|122378|122178|122551|122393.5|122327|122151|120
1588835700000|2020-05-07 07:15:00|122377.5|122177.5|122339.5|122239.5|122427|122275.5|122227|122027|149
1588836000000|2020-05-07 07:20:00|122339|122239|122405|122205|122418|122271.5|122337|122201|78
1588836300000|2020-05-07 07:25:00|122408.5|122208.5|122373|122273|122420.1|122283.1|122367.8|122201.5|28
1588836600000|2020-05-07 07:30:00|122371.8|122271.8|122521.4|122321.4|122580.9|122380.9|122367.8|122256.5|88
1588836900000|2020-05-07 07:35:00|122521|122321|122530.5|122330.5|122565.1|122413.9|122495.5|122321|49
1588837200000|2020-05-07 07:40:00|122529.5|122329.5|122386|122286|122529.5|122329.5|122379|122234|73
1588837500000|2020-05-07 07:45:00|122433.5|122233.5|122395|122295|122443.5|122297.5|122383|122233.5|49
1588837800000|2020-05-07 07:50:00|122373|122273|122442.5|122242.5|122489.5|122324|122373|122225.5|66
1588838100000|2020-05-07 07:55:00|122431.5|122231.5|122515|122315|122542|122367|122427.5|122231|71
1588838400000|2020-05-07 08:00:00|122514|122314|122541.5|122341.5|122561.8|122361.8|122456|122314|88
1588838700000|2020-05-07 08:05:00|122551.6|122351.6|122525.5|122425.5|122573.6|122429|122516.5|122345.1|52
1588839000000|2020-05-07 08:10:00|122573.5|122373.5|122466.5|122366.5|122575.5|122407|122466|122301|53
1588839300000|2020-05-07 08:15:00|122459.5|122359.5|122553.6|122353.6|122553.6|122391.5|122459.5|122338.6|18
1588839600000|2020-05-07 08:20:00|122555.6|122355.6|122562.5|122462.5|122638.6|122508.6|122528.6|122355.6|56
1588839900000|2020-05-07 08:25:00|122567.5|122467.5|122602.1|122402.1|122642.1|122493.3|122561.5|122402.1|88
1588840200000|2020-05-07 08:30:00|122598.6|122398.6|122581.1|122381.1|122598.6|122398.6|122553.6|122353.6|69
1588840500000|2020-05-07 08:35:00|122583.1|122383.1|122557.9|122357.9|122584.6|122384.6|122518.6|122318.6|48
1588840800000|2020-05-07 08:40:00|122556.9|122356.9|122517.9|122417.9|122559.4|122418.9|122513.9|122356.9|66
1588841100000|2020-05-07 08:45:00|122518.9|122418.9|122568.6|122368.6|122577.4|122418.9|122506.4|122360.4|50
1588841400000|2020-05-07 08:50:00|122555.4|122355.4|122518.4|122418.4|122577.9|122418.9|122508.4|122355.4|31
1588841700000|2020-05-07 08:55:00|122517.9|122417.9|122562.9|122462.9|122612.4|122463.9|122517.9|122406.1|58
1588842000000|2020-05-07 09:00:00|122552.8|122452.8|122525.4|122425.4|122574.9|122456.3|122520.9|122349.9|46
1588842300000|2020-05-07 09:05:00|122526.4|122426.4|122526.8|122426.8|122586.7|122432.1|122525.4|122383.8|68
1588842600000|2020-05-07 09:10:00|122527.8|122427.8|122529.3|122429.3|122530.3|122430.3|122526.8|122426.8|24
1588842900000|2020-05-07 09:15:00|122529.8|122429.8|122598.8|122398.8|122601.5|122430.3|122529.3|122390.5|16
1588843200000|2020-05-07 09:20:00|122599.8|122399.8|122615.3|122415.3|122615.3|122415.3|122598.8|122398.8|23
1588843500000|2020-05-07 09:25:00|122614.3|122414.3|122614|122414|122631|122465.3|122561.3|122410.8|15
1588843800000|2020-05-07 09:30:00|122550|122450|122575.8|122375.8|122589.3|122455.8|122526.8|122375.8|31
1588844100000|2020-05-07 09:35:00|122565.8|122365.8|122576.8|122376.8|122576.8|122376.8|122565.8|122365.8|7
1588844400000|2020-05-07 09:40:00|122575.8|122375.8|122529.3|122329.3|122576.8|122412.8|122492.8|122324|73
1588844700000|2020-05-07 09:45:00|122525|122325|122541.8|122341.8|122541.8|122380|122468.3|122318.8|37
1588845000000|2020-05-07 09:50:00|122540.8|122340.8|122486.5|122386.5|122540.8|122387.5|122486.5|122334.8|16
1588845300000|2020-05-07 09:55:00|122487|122387|122457|122357|122534|122388|122443.8|122318.3|43
1588845600000|2020-05-07 10:00:00|122459|122359|122428|122328|122489.5|122359.5|122423.7|122272|39
1588845900000|2020-05-07 10:05:00|122430|122330|122428|122328|122430|122330|122428|122328|15
1588846200000|2020-05-07 10:10:00|122423|122323|122452.5|122252.5|122467.5|122324.5|122420.5|122252.5|8
1588846500000|2020-05-07 10:15:00|122451.5|122251.5|122467.5|122267.5|122470|122270|122451.5|122251.5|27
1588846800000|2020-05-07 10:20:00|122460|122260|122452.5|122252.5|122467|122267|122452.5|122252.5|10
1588847400000|2020-05-07 10:30:00|122456.5|122256.5|122477|122277|122477|122277|122456.5|122256.5|9
1588847700000|2020-05-07 10:35:00|122477.5|122277.5|122477.5|122277.5|122477.5|122277.5|122477.5|122277.5|1
1588848300000|2020-05-07 10:45:00|122479.5|122279.5|122504.5|122304.5|122517.5|122317.5|122479.5|122279.5|19
1588850100000|2020-05-07 11:15:00|122501.5|122301.5|122448|122348|122501.5|122354.5|122447|122301|11
1588850700000|2020-05-07 11:25:00|122440.5|122340.5|122405.5|122305.5|122440.5|122340.5|122398.2|122298.2|20
1588851000000|2020-05-07 11:30:00|122402.6|122302.6|122439.3|122239.3|122450|122322.8|122402.3|122239.3|27
1588851300000|2020-05-07 11:35:00|122440.3|122240.3|122390.3|122290.3|122452.8|122310.3|122388.8|122240.3|34
1588851600000|2020-05-07 11:40:00|122386.8|122286.8|122421.3|122221.3|122430.1|122287.8|122386.3|122220|11
1588851900000|2020-05-07 11:45:00|122421.8|122221.8|122426.8|122226.8|122426.8|122226.8|122421.8|122221.8|7
1588852200000|2020-05-07 11:50:00|122429.3|122229.3|122431.8|122231.8|122435|122235|122429.3|122229.3|4
1588852500000|2020-05-07 11:55:00|122430.8|122230.8|122435|122235|122435.1|122235.1|122430|122230|6
1588852800000|2020-05-07 12:00:00|122434|122234|122429.5|122229.5|122441|122319.8|122405|122225.3|16
1588853100000|2020-05-07 12:05:00|122424.3|122224.3|122429.5|122229.5|122429.5|122229.5|122424.3|122224.3|2
1588853400000|2020-05-07 12:10:00|122430|122230|122455|122255|122455|122324.6|122393.3|122230|7
1588853700000|2020-05-07 12:15:00|122451.8|122251.8|122495|122295|122495|122345|122415.8|122251.8|37
1588854300000|2020-05-07 12:25:00|122475.3|122275.3|122490|122290|122497.3|122345|122411.3|122275.3|13
1588854600000|2020-05-07 12:30:00|122495.3|122295.3|122495|122295|122550.3|122350.3|122495|122295|21
1588854900000|2020-05-07 12:35:00|122510|122310|122505|122305|122510|122310|122494|122294|11
1588855200000|2020-05-07 12:40:00|122504.5|122304.5|122489|122289|122504.5|122304.5|122488.5|122288.5|9
1588855500000|2020-05-07 12:45:00|122489.5|122289.5|122425|122325|122490|122325|122412.8|122275|7
1588855800000|2020-05-07 12:50:00|122474.8|122274.8|122455|122255|122474.8|122274.8|122450.3|122250.3|3
1588856100000|2020-05-07 12:55:00|122452.3|122252.3|122352.5|122252.5|122452.3|122285|122352.5|122186.3|27
1588856400000|2020-05-07 13:00:00|122353|122253|122395|122195|122410|122265|122351|122185|13
1588856700000|2020-05-07 13:05:00|122405|122205|122420|122220|122420|122220|122405|122205|2
1588857300000|2020-05-07 13:15:00|122455.5|122255.5|122425|122225|122460|122310|122410|122225|9
1588857600000|2020-05-07 13:20:00|122482.5|122282.5|122440|122340|122490|122340|122440|122282.5|3
1588857900000|2020-05-07 13:25:00|122465|122265|122455|122255|122465|122265|122450|122250|11
1588858200000|2020-05-07 13:30:00|122450|122250|122430|122330|122475|122330|122430|122240|4
1588858500000|2020-05-07 13:35:00|122435|122335|122425|122325|122445|122345|122420|122320|7
1588858800000|2020-05-07 13:40:00|122430|122330|122425|122325|122430|122330|122425|122325|2
1588859100000|2020-05-07 13:45:00|122430|122330|122425|122325|122430|122330|122425|122325|2
1588859400000|2020-05-07 13:50:00|122420|122320|122456.5|122256.5|122458|122335|122416.8|122255.5|13
1588859700000|2020-05-07 13:55:00|122456|122256|122400|122300|122460|122300|122395|122255|8
1588860000000|2020-05-07 14:00:00|122405|122305|122405|122305|122465|122315|122375|122220|35
1588860300000|2020-05-07 14:05:00|122390|122290|122410|122310|122415|122315|122390|122290|13
1588860600000|2020-05-07 14:10:00|122400|122300|122405|122305|122465|122310|122395|122265|11
1588860900000|2020-05-07 14:15:00|122455|122255|122405|122305|122455|122320|122405|122255|6
1588861200000|2020-05-07 14:20:00|122395|122295|122380|122280|122395|122295|122375|122275|4
1588861500000|2020-05-07 14:25:00|122385|122285|122395|122195|122400|122285|122360|122185|8
1588861800000|2020-05-07 14:30:00|122400|122200|122335|122235|122415|122265|122335|122185|6
1588862100000|2020-05-07 14:35:00|122330|122230|122395|122195|122400|122230|122330|122195|5
1588862400000|2020-05-07 14:40:00|122385|122185|122320|122220|122385|122220|122320|122175|4
1588862700000|2020-05-07 14:45:00|122325|122225|122425|122225|122425|122225|122325|122199.5|11
1588863000000|2020-05-07 14:50:00|122433.3|122233.3|122345|122245|122435|122265|122345|122210|20
1588863300000|2020-05-07 14:55:00|122350|122250|122330|122230|122410|122265|122330|122190|20
1588863600000|2020-05-07 15:00:00|122325|122225|122250|122150|122325|122225|122250|122105|18
1588863900000|2020-05-07 15:05:00|122245|122145|122275|122075|122275|122145|122175|122053.5|18
1588864200000|2020-05-07 15:10:00|122280|122080|122235|122035|122280|122125|122210|122035|6
1588864800000|2020-05-07 15:20:00|122240|122040|122170|122070|122240|122080|122150|122035|10
1588865100000|2020-05-07 15:25:00|122175|122075|122145|122045|122175|122075|122135|122035|6
1588865400000|2020-05-07 15:30:00|122150|122050|122248.3|122048.3|122269.5|122069.5|122150|122045|26
1588865700000|2020-05-07 15:35:00|122250|122050|122175|122075|122250|122080|122175|122035|9
1588866000000|2020-05-07 15:40:00|122160|122060|122075|121975|122170|122070|122075|121925|11
1588866300000|2020-05-07 15:45:00|122097.8|121897.8|121965|121865|122110|121915|121965|121815|40
1588866600000|2020-05-07 15:50:00|121960|121860|122065|121865|122070|121875|121960|121831.8|16
1588866900000|2020-05-07 15:55:00|122070|121870|121925|121825|122070|121875|121915|121739.1|40
1588867200000|2020-05-07 16:00:00|121995|121795|121970|121870|122000|121870|121915|121785|17
1588867500000|2020-05-07 16:05:00|122078|121878|121965.8|121865.8|122078|121890|121920|121760|46
1588867800000|2020-05-07 16:10:00|121975.3|121775.3|122015|121815|122070.5|121885.3|121967.3|121775.3|59
1588868100000|2020-05-07 16:15:00|122021.3|121821.3|122070|121870|122070|121873.3|121971.3|121821.3|22
1588868400000|2020-05-07 16:20:00|122055|121855|122034.8|121834.8|122055|121855|122034.8|121834.8|5
1588868700000|2020-05-07 16:25:00|122027.3|121827.3|121985|121785|122033.8|121875|121957.8|121776.1|12
1588869000000|2020-05-07 16:30:00|121975.4|121775.4|121981.4|121781.4|121990|121790|121950|121750|19
1588869300000|2020-05-07 16:35:00|122003.8|121803.8|122041.7|121841.7|122045|121865|121965|121774.9|29
1588869600000|2020-05-07 16:40:00|122036.5|121836.5|121977.9|121777.9|122036.5|121879|121951.9|121765.2|38
1588869900000|2020-05-07 16:45:00|122000.5|121800.5|121984.3|121784.3|122020|121820|121949.9|121749.9|43
1588870200000|2020-05-07 16:50:00|121967.9|121767.9|122020|121820|122020|121820|121957.5|121757.5|33
1588870500000|2020-05-07 16:55:00|122026.5|121826.5|122023.9|121823.9|122040|121840|122023.9|121823.9|6
1588870800000|2020-05-07 17:00:00|121970|121770|121970|121770|121990|121790|121970|121770|21
1588871700000|2020-05-07 17:15:00|121985.4|121785.4|122013.5|121813.5|122017.5|121817.5|121985.4|121785.4|19
1588872000000|2020-05-07 17:20:00|122011|121811|121988|121788|122011|121811|121958.1|121758.1|19
1588872300000|2020-05-07 17:25:00|121975.4|121775.4|121975.4|121775.4|121975.4|121775.4|121972.9|121772.9|3
1588872600000|2020-05-07 17:30:00|121990.5|121790.5|121938.9|121738.9|121990.5|121790.5|121935.4|121735.4|27
1588872900000|2020-05-07 17:35:00|121941.4|121741.4|121740|121640|121941.4|121741.4|121729.3|121595|44
1588873200000|2020-05-07 17:40:00|121745|121645|121730|121630|121745|121645|121715|121615|12
1588873500000|2020-05-07 17:45:00|121725|121625|121720|121620|121775|121644.5|121715|121575|7
1588873800000|2020-05-07 17:50:00|121802|121602|121775|121675|121830|121680|121775|121602|7
1588874100000|2020-05-07 17:55:00|121777|121677|121798.7|121598.7|121798.7|121678|121770|121598.7|5
1588874400000|2020-05-07 18:00:00|121795|121595|121810|121610|121810|121610|121795|121595|12
1588875000000|2020-05-07 18:10:00|121790|121590|121800|121600|121800|121600|121790|121590|3
1588875600000|2020-05-07 18:20:00|121805|121605|121834|121734|121900|121734|121755|121605|33
1588875900000|2020-05-07 18:25:00|121835|121735|121820|121720|121835|121735|121820|121720|4
1588876200000|2020-05-07 18:30:00|121815|121715|121790|121690|121815|121715|121790|121690|5
1588876500000|2020-05-07 18:35:00|121845|121645|121865|121665|121865|121715.5|121815|121645|6
1588876800000|2020-05-07 18:40:00|121851.2|121651.2|121850.5|121650.5|121851.2|121651.2|121843.7|121643.7|6
1588877100000|2020-05-07 18:45:00|121853|121653|121851|121651|121860.5|121660.5|121845.5|121645.5|12
1588877400000|2020-05-07 18:50:00|121853.5|121653.5|121840|121640|121853.5|121653.5|121840|121640|2
1588877700000|2020-05-07 18:55:00|121841.2|121641.2|121865|121665|121865.1|121665.1|121835|121635|18
1588878000000|2020-05-07 19:00:00|121845|121645|121845|121645|121875|121675|121845|121645|11
1588878300000|2020-05-07 19:05:00|121848.3|121648.3|121850|121650|121865|121665|121840|121640|11
1588878600000|2020-05-07 19:10:00|121850.5|121650.5|121855|121655|121855|121655|121850|121650|4
1588878900000|2020-05-07 19:15:00|121858.3|121658.3|121957.5|121757.5|121957.5|121757.5|121858.3|121658.3|19
1588879200000|2020-05-07 19:20:00|121925|121725|121984|121784|121995|121795|121925|121725|43
1588879500000|2020-05-07 19:25:00|121984.5|121784.5|121950|121750|121984.5|121784.5|121950|121750|9
1588879800000|2020-05-07 19:30:00|121955|121755|121955|121755|121955|121755|121955|121755|1
1588880400000|2020-05-07 19:40:00|121990|121790|121992.3|121792.3|121992.3|121792.3|121990|121790|3
1588881300000|2020-05-07 19:55:00|121995|121795|122023.2|121823.2|122040|121840|121995|121795|10
1588899600000|2020-05-08 01:00:00|121595.7|121495.7|121617.5|121517.5|121629.5|121529.5|121569|121469|112
1588899900000|2020-05-08 01:05:00|121610|121510|121593.5|121493.5|121610|121510|121552|121452|113
1588900200000|2020-05-08 01:10:00|121595|121495|121700|121600|121700|121600|121595|121495|198
1588900500000|2020-05-08 01:15:00|121703.5|121603.5|121750|121650|121761.5|121661.5|121664.2|121564.2|225
1588900800000|2020-05-08 01:20:00|121754|121654|121699.7|121599.7|121754|121654|121672.6|121572.6|164
1588901100000|2020-05-08 01:25:00|121700|121600|121672.5|121572.5|121714|121614|121667.5|121567.5|123
1588901400000|2020-05-08 01:30:00|121673.5|121573.5|121737.5|121637.5|121737.5|121637.5|121640|121540|169
1588901700000|2020-05-08 01:35:00|121734.5|121634.5|121679.3|121579.3|121750.8|121650.8|121634|121534|249
1588902000000|2020-05-08 01:40:00|121677.8|121577.8|121655|121555|121700|121600|121613.6|121513.6|139
1588902300000|2020-05-08 01:45:00|121669.5|121569.5|121588|121488|121674.5|121574.5|121579.5|121479.5|194
1588902600000|2020-05-08 01:50:00|121583.5|121483.5|121593.5|121493.5|121629.7|121529.7|121561.8|121461.8|243
1588902900000|2020-05-08 01:55:00|121595|121495|121623.5|121523.5|121637|121537|121573.5|121473.5|223
1588903200000|2020-05-08 02:00:00|121625|121525|121643.5|121543.5|121670.5|121570.5|121622|121522|164
1588903500000|2020-05-08 02:05:00|121642.5|121542.5|121690|121590|121694|121594|121642.5|121542.5|120
1588903800000|2020-05-08 02:10:00|121694|121594|121732.5|121632.5|121736|121636|121677|121577|110
1588904100000|2020-05-08 02:15:00|121730|121630|121698|121598|121740.5|121640.5|121687.5|121587.5|143
1588904400000|2020-05-08 02:20:00|121699|121599|121665|121565|121700|121600|121625|121525|212
1588904700000|2020-05-08 02:25:00|121669.5|121569.5|121675.5|121575.5|121720|121620|121652.1|121552.1|121
1588905000000|2020-05-08 02:30:00|121675|121575|121657|121557|121706.5|121606.5|121619.5|121519.5|125
1588905300000|2020-05-08 02:35:00|121657.5|121557.5|121613|121513|121680|121580|121604|121504|91
1588905600000|2020-05-08 02:40:00|121611.5|121511.5|121655|121555|121659.1|121559.1|121610|121510|133
1588905900000|2020-05-08 02:45:00|121651.5|121551.5|121688.5|121588.5|121700|121600|121650|121550|117
1588906200000|2020-05-08 02:50:00|121689|121589|121723.5|121623.5|121753.5|121653.5|121688.5|121588.5|97
1588906500000|2020-05-08 02:55:00|121722.5|121622.5|121769.5|121669.5|121772|121672|121712|121612|161
1588906800000|2020-05-08 03:00:00|121767.5|121667.5|121790|121690|121795|121695|121740|121640|83
1588907100000|2020-05-08 03:05:00|121793.5|121693.5|121740|121640|121793.5|121693.5|121740|121640|62
1588907400000|2020-05-08 03:10:00|121740.5|121640.5|121775|121675|121778.9|121678.9|121739|121639|49
1588907700000|2020-05-08 03:15:00|121776|121676|121825.5|121725.5|121825.5|121725.5|121768.5|121668.5|75
1588908000000|2020-05-08 03:20:00|121825|121725|121830|121730|121848.8|121748.8|121817|121717|68
1588908300000|2020-05-08 03:25:00|121825.5|121725.5|121838|121738|121868|121768|121821.5|121721.5|98
1588908600000|2020-05-08 03:30:00|121833.5|121733.5|121819.5|121719.5|121838|121738|121806|121706|77
1588908900000|2020-05-08 03:35:00|121820|121720|121787|121687|121843.5|121743.5|121779|121679|69
1588909200000|2020-05-08 03:40:00|121787.5|121687.5|121838|121738|121838|121738|121786.5|121686.5|118
1588909500000|2020-05-08 03:45:00|121839.5|121739.5|121853.5|121753.5|121860|121760|121839.5|121739.5|63
1588909800000|2020-05-08 03:50:00|121851.5|121751.5|121848.5|121748.5|121853|121753|121832|121732|31
1588910100000|2020-05-08 03:55:00|121845.5|121745.5|121787|121687|121856|121756|121787|121687|109
1588910400000|2020-05-08 04:00:00|121787.5|121687.5|121776.5|121676.5|121798|121698|121752|121652|79
1588910700000|2020-05-08 04:05:00|121772|121672|121793.5|121693.5|121817.5|121717.5|121772|121672|95
1588911000000|2020-05-08 04:10:00|121776.5|121676.5|121792.5|121692.5|121819|121719|121776|121676|56
1588911300000|2020-05-08 04:15:00|121789|121689|121792.5|121692.5|121819.5|121719.5|121789|121689|75
1588911600000|2020-05-08 04:20:00|121795|121695|121839|121739|121856.5|121756.5|121795|121695|140
1588911900000|2020-05-08 04:25:00|121838.5|121738.5|121828.5|121728.5|121843.5|121743.5|121808|121708|45
1588912200000|2020-05-08 04:30:00|121830|121730|121831.5|121731.5|121848.5|121748.5|121828.5|121728.5|59
1588912500000|2020-05-08 04:35:00|121833|121733|121823|121723|121838.5|121738.5|121813.5|121713.5|71
1588912800000|2020-05-08 04:40:00|121823.5|121723.5|121845|121745|121861.5|121761.5|121823.5|121723.5|71
1588913100000|2020-05-08 04:45:00|121840|121740|121850|121750|121863.5|121763.5|121840|121740|45
1588913400000|2020-05-08 04:50:00|121853|121753|121850|121750|121853.5|121753.5|121834.5|121734.5|32
1588913700000|2020-05-08 04:55:00|121854|121754|121859|121759|121873.9|121773.9|121849|121749|71
1588914000000|2020-05-08 05:00:00|121860|121760|121870|121770|121870|121770|121856|121756|48
1588914300000|2020-05-08 05:05:00|121875|121775|121877|121777|121878.5|121778.5|121862.5|121762.5|47
1588914600000|2020-05-08 05:10:00|121876.5|121776.5|121892.5|121792.5|121896.5|121796.5|121870|121770|81
1588914900000|2020-05-08 05:15:00|121891|121791|121869|121769|121898.4|121798.4|121867.5|121767.5|114
1588915200000|2020-05-08 05:20:00|121870|121770|121848|121748|121891|121791|121846|121746|89
1588915500000|2020-05-08 05:25:00|121847|121747|121857.5|121757.5|121858.5|121758.5|121827.5|121727.5|73
1588915800000|2020-05-08 05:30:00|121860|121760|121880.5|121780.5|121887.8|121787.8|121840|121740|167
1588916100000|2020-05-08 05:35:00|121881|121781|121910|121810|121919|121819|121868.5|121768.5|102
1588916400000|2020-05-08 05:40:00|121915|121815|121969.5|121869.5|121969.5|121869.5|121913.1|121813.1|132
1588916700000|2020-05-08 05:45:00|121968|121868|121974|121874|121990|121890|121959.5|121859.5|132
1588917000000|2020-05-08 05:50:00|121975|121875|121949|121849|121994.3|121894.3|121922|121822|135
1588917300000|2020-05-08 05:55:00|121939|121839|121919|121819|121948.5|121848.5|121919|121819|71
1588917600000|2020-05-08 06:00:00|121915.5|121815.5|121946|121846|121956.5|121856.5|121871|121771|220
1588917900000|2020-05-08 06:05:00|121945.5|121845.5|122003.5|121903.5|122005.3|121905.3|121940|121840|157
1588918200000|2020-05-08 06:10:00|122003|121903|121978.5|121878.5|122003|121903|121964|121864|152
1588918500000|2020-05-08 06:15:00|121974.5|121874.5|121960|121860|121980|121880|121938|121838|94
1588918800000|2020-05-08 06:20:00|121952.5|121852.5|121967|121867|121971|121871|121910|121810|110
1588919100000|2020-05-08 06:25:00|121961|121861|122002.3|121902.3|122008.8|121908.8|121961|121861|109
1588919400000|2020-05-08 06:30:00|122001.3|121901.3|121971.6|121871.6|122006|121906|121934.5|121834.5|82
1588919700000|2020-05-08 06:35:00|121972.6|121872.6|121976|121876|121976|121876|121969|121869|10
1588920000000|2020-05-08 06:40:00|121971|121871|122014.5|121914.5|122040|121940|121971|121871|42
1588920300000|2020-05-08 06:45:00|122017.5|121917.5|122071|121971|122104.5|122004.5|122017.5|121917.5|80
1588920600000|2020-05-08 06:50:00|122071.5|121971.5|122073.5|121973.5|122075.5|121975.5|122071.5|121971.5|7
1588920900000|2020-05-08 06:55:00|122074|121974|122110.5|122010.5|122113.5|122013.5|122074|121974|34
1588921200000|2020-05-08 07:00:00|122106|122006|122034|121934|122120|122020|122033|121933|70
1588921500000|2020-05-08 07:05:00|122019.3|121919.3|121947|121847|122020.5|121920.5|121921.5|121727|145
1588921800000|2020-05-08 07:10:00|121950|121850|121979|121879|121993.5|121893.5|121939.5|121839.5|91
1588922100000|2020-05-08 07:15:00|122005.1|121905.1|121986|121886|122057.5|121919.5|121984|121841.5|53
1588922400000|2020-05-08 07:20:00|122001|121901|122054|121854|122054|121904.5|121986|121853.5|35
1588922700000|2020-05-08 07:25:00|122058.5|121858.5|122050.5|121850.5|122088|121888|122039|121839|53
1588923000000|2020-05-08 07:30:00|122050|121850|121996|121896|122078|121899|121996|121849|30
1588923300000|2020-05-08 07:35:00|121998.5|121898.5|122006|121906|122007|121907|121998.5|121898.5|23
1588923600000|2020-05-08 07:40:00|122022.5|121922.5|121965.5|121865.5|122025|121925|121965.5|121865.5|58
1588923900000|2020-05-08 07:45:00|121970.5|121870.5|121978.5|121878.5|121990.5|121890.5|121965|121865|167
1588924200000|2020-05-08 07:50:00|121980.5|121880.5|122052|121852|122072.5|121917|121980.5|121843.5|42
1588924500000|2020-05-08 07:55:00|122050|121850|122118|121918|122205|122005|122007|121849|65
1588924800000|2020-05-08 08:00:00|122121.5|121921.5|122083|121983|122133.5|122020.5|122066.5|121918|81
1588925100000|2020-05-08 08:05:00|122082.5|121982.5|122079.5|121979.5|122086|121986|122079.5|121979.5|16
1588925400000|2020-05-08 08:10:00|122081.5|121981.5|122073|121973|122084|121984|122059.5|121959.5|43
1588925700000|2020-05-08 08:15:00|122071.5|121971.5|122054|121954|122077|121977|122048.5|121948.5|56
1588926000000|2020-05-08 08:20:00|122053.5|121953.5|122069|121969|122069|121969|122053.5|121953.5|8
1588926300000|2020-05-08 08:25:00|122069.5|121969.5|122053.5|121953.5|122084.5|121984.5|122053.5|121953.5|26
1588926600000|2020-05-08 08:30:00|122053|121953|122065|121965|122076|121976|122053|121953|37
1588926900000|2020-05-08 08:35:00|122068|121968|122070|121970|122079|121979|122065|121965|13
1588927200000|2020-05-08 08:40:00|122066.5|121966.5|122071|121971|122083|121983|122062|121962|41
1588927500000|2020-05-08 08:45:00|122059.5|121959.5|122031.5|121931.5|122067|121967|122024|121924|45
1588927800000|2020-05-08 08:50:00|122034.5|121934.5|122052|121952|122061.5|121961.5|122034.5|121934.5|14
1588928100000|2020-05-08 08:55:00|122051.5|121951.5|122064|121864|122071|121955|122016|121857.5|61
1588928400000|2020-05-08 09:00:00|122066|121866|122066|121866|122066|121866|122059|121859|12
1588928700000|2020-05-08 09:05:00|122084|121884|122074|121874|122086|121886|122064|121864|20
1588929000000|2020-05-08 09:10:00|122084|121884|122094|121894|122099|121899|122074|121874|20
1588929300000|2020-05-08 09:15:00|122079|121879|122081|121881|122099|121899|122074|121874|16
1588929600000|2020-05-08 09:20:00|122054|121854|122049|121849|122061|121861|122039|121839|25
1588929900000|2020-05-08 09:25:00|122056|121856|122051|121851|122056|121856|122051|121851|4
1588930200000|2020-05-08 09:30:00|122049|121849|122031|121831|122051|121851|122029|121829|35
1588930500000|2020-05-08 09:35:00|122030.5|121830.5|122059|121859|122061|121861|122030.5|121830.5|7
1588930800000|2020-05-08 09:40:00|122039|121839|122041|121841|122051|121851|122039|121839|13
1588931100000|2020-05-08 09:45:00|122051|121851|122044.5|121844.5|122051|121851|122044.5|121844.5|3
1588931400000|2020-05-08 09:50:00|122055|121855|122079.5|121879.5|122081|121881|122055|121855|9
1588931700000|2020-05-08 09:55:00|122069.5|121869.5|122044|121844|122069.5|121869.5|122034|121834|26
1588932000000|2020-05-08 10:00:00|122045|121845|122060|121860|122060|121860|122035|121835|6
1588932300000|2020-05-08 10:05:00|122065|121865|122065|121865|122065|121865|122065|121865|1
1588932600000|2020-05-08 10:10:00|122068|121868|122065|121865|122068|121868|122065|121865|2
1588932900000|2020-05-08 10:15:00|122064|121864|122095|121895|122095|121895|122064|121864|10
1588933200000|2020-05-08 10:20:00|122100|121900|122065|121865|122100|121900|122060|121860|6
1588933800000|2020-05-08 10:30:00|122060|121860|122050|121850|122060|121860|122050|121850|2
1588934700000|2020-05-08 10:45:00|122040|121840|122040|121840|122040|121840|122040|121840|1
1588935300000|2020-05-08 10:55:00|122035|121835|122005|121805|122040|121840|122005|121805|7
1588935600000|2020-05-08 11:00:00|122010|121810|122010|121810|122010|121810|122010|121810|1
1588935900000|2020-05-08 11:05:00|121995|121795|121995|121795|121995|121795|121995|121795|1
1588936200000|2020-05-08 11:10:00|122005|121805|122005|121805|122005|121805|122005|121805|1
1588936500000|2020-05-08 11:15:00|122030|121830|122055|121855|122075|121875|122030|121830|14
1588937100000|2020-05-08 11:25:00|122060|121860|122045|121845|122060|121860|122045|121845|4
1588937400000|2020-05-08 11:30:00|122055|121855|122055|121855|122060|121860|122055|121855|6
1588938300000|2020-05-08 11:45:00|122095|121895|122085|121885|122095|121895|122085|121885|2
1588938600000|2020-05-08 11:50:00|122080|121880|122085|121885|122085|121885|122075|121875|5
1588938900000|2020-05-08 11:55:00|122090|121890|122085|121885|122090|121890|122085|121885|2
1588939200000|2020-05-08 12:00:00|122075|121875|122075|121875|122085|121885|122060|121860|7
1588939500000|2020-05-08 12:05:00|122070|121870|122070|121870|122070|121870|122070|121870|1
1588939800000|2020-05-08 12:10:00|122025|121825|122030|121830|122030|121830|122025|121825|2
1588940100000|2020-05-08 12:15:00|122020|121820|122005|121805|122020|121820|122005|121805|3
1588940400000|2020-05-08 12:20:00|122000|121800|122010|121810|122010|121810|121975|121775|5
1588940700000|2020-05-08 12:25:00|122000|121800|121970|121740|122000|121800|121970|121739|7
1588941000000|2020-05-08 12:30:00|121969|121741|122075|121875|122075|121875|121968|121741|10
1588941300000|2020-05-08 12:35:00|122098|121892|122050|121850|122098|121892|122050|121850|9
1588941600000|2020-05-08 12:40:00|122058|121852|122035|121835|122060|121860|122035|121835|5
1588941900000|2020-05-08 12:45:00|122030|121830|122080|121880|122080|121880|122030|121830|11
1588942200000|2020-05-08 12:50:00|122100|121900|122090|121890|122115|121915|122080|121880|8
1588942500000|2020-05-08 12:55:00|122095|121895|122030|121830|122095|121895|122030|121830|9
1588942800000|2020-05-08 13:00:00|122070|121870|122050.1|121850.1|122070.1|121870.1|122050|121850|6
1588943100000|2020-05-08 13:05:00|122055.1|121855.1|122055.1|121855.1|122055.1|121855.1|122055.1|121855.1|1
1588943400000|2020-05-08 13:10:00|122070.1|121870.1|122070.1|121870.1|122070.1|121870.1|122070.1|121870.1|1
1588943700000|2020-05-08 13:15:00|122060.5|121860.5|122080.5|121880.5|122095.1|121895.1|122060.5|121860.5|5
1588944000000|2020-05-08 13:20:00|122095.4|121895.4|122158.9|121958.9|122177.9|121977.9|122095.4|121895.4|16
1588944300000|2020-05-08 13:25:00|122145.9|121945.9|122140.5|121940.5|122145.9|121945.9|122140.5|121940.5|3
1588944600000|2020-05-08 13:30:00|122153.9|121953.9|122165.5|121965.5|122180.4|121980.4|122150.5|121950.5|12
1588944900000|2020-05-08 13:35:00|122180.4|121980.4|122175.5|121975.5|122215.5|122015.5|122175.5|121975.5|11
1588945200000|2020-05-08 13:40:00|122177.9|121977.9|122165.5|121965.5|122177.9|121977.9|122152.9|121952.9|10
1588945500000|2020-05-08 13:45:00|122166.5|121966.5|122133.9|121933.9|122166.5|121966.5|122133.9|121933.9|5
1588945800000|2020-05-08 13:50:00|122110.5|121910.5|122164.1|121964.1|122164.1|121964.1|122110.5|121910.5|10
1588946100000|2020-05-08 13:55:00|122164.3|121964.3|122100.5|121900.5|122164.3|121964.3|122100.5|121900.5|19
1588946400000|2020-05-08 14:00:00|122110.5|121910.5|122165.5|121965.5|122170.5|121970.5|122110.5|121910.5|7
1588946700000|2020-05-08 14:05:00|122160.5|121960.5|122160.5|121960.5|122160.5|121960.5|122160.5|121960.5|1
1588947000000|2020-05-08 14:10:00|122150.5|121950.5|122110.5|121910.5|122165.4|121965.4|122110.5|121910.5|16
1588947300000|2020-05-08 14:15:00|122100.5|121900.5|122075.4|121875.4|122110.5|121910.5|122075.4|121875.4|5
1588947600000|2020-05-08 14:20:00|122065.5|121865.5|122060.5|121860.5|122065.5|121865.5|122060.5|121860.5|2
1588947900000|2020-05-08 14:25:00|122050.4|121850.4|122065.4|121865.4|122065.5|121865.5|122050.4|121850.4|7
1588948200000|2020-05-08 14:30:00|122066.9|121866.9|122014.7|121814.7|122074.4|121877|121977|121794.6|46
1588948500000|2020-05-08 14:35:00|121969.7|121869.7|121969.1|121769.1|122039.4|121869.7|121955.7|121755.7|28
1588948800000|2020-05-08 14:40:00|121968.6|121768.6|121975|121775|121985|121785|121967.6|121767.6|15
1588949100000|2020-05-08 14:45:00|121935|121735|121845|121645|121935|121755.6|121809.5|121644.1|44
1588949400000|2020-05-08 14:50:00|121840|121640|121804.4|121604.4|121873.6|121692.9|121750.9|121603.9|60
1588949700000|2020-05-08 14:55:00|121744.4|121644.4|121760|121560|121838|121659.4|121714.3|121560|45
1588950000000|2020-05-08 15:00:00|121765|121565|121835.1|121635.1|121835.1|121635.1|121765|121565|30
1588950300000|2020-05-08 15:05:00|121837.8|121637.8|121845|121645|121853.1|121653.1|121817.4|121617.4|28
1588950600000|2020-05-08 15:10:00|121836.9|121636.9|121855|121655|121855|121655|121836.9|121636.9|5
1588951500000|2020-05-08 15:25:00|121848.2|121648.2|121795.4|121595.4|121855|121684.4|121779.4|121589.7|25
1588951800000|2020-05-08 15:30:00|121793.9|121593.9|121720|121620|121795|121620|121713.9|121568.9|15
1588952100000|2020-05-08 15:35:00|121716.9|121616.9|121714.4|121614.4|121716.9|121616.9|121714.4|121614.4|2
1588952400000|2020-05-08 15:40:00|121720.6|121620.6|121735|121635|121735|121635|121715|121615|8
1588952700000|2020-05-08 15:45:00|121775|121575|121775|121575|121775|121575|121775|121575|1
1588953000000|2020-05-08 15:50:00|121765|121565|121765|121565|121765|121565|121764.9|121564.9|3
1588953900000|2020-05-08 16:05:00|121765.9|121565.9|121795|121595|121819.4|121619.4|121765.9|121565.9|20
1588954200000|2020-05-08 16:10:00|121807.4|121607.4|121821.6|121621.6|121821.6|121621.6|121807.4|121607.4|5
1588954500000|2020-05-08 16:15:00|121844.1|121644.1|121855|121655|121855|121655|121802.2|121602.2|22
1588954800000|2020-05-08 16:20:00|121865|121665|121935|121735|121935|121752.4|121852.4|121665|9
1588955400000|2020-05-08 16:30:00|121930|121730|121925.5|121725.5|121930|121730|121909.3|121709.3|5
1588955700000|2020-05-08 16:35:00|121926.5|121726.5|121930|121730|121930|121730|121926.5|121726.5|3
1588956000000|2020-05-08 16:40:00|121924|121724|121905|121705|121924|121724|121867.5|121667.5|22
1588956300000|2020-05-08 16:45:00|121909.7|121709.7|121910|121710|121910|121710|121909.7|121709.7|2
1588956600000|2020-05-08 16:50:00|121930.8|121730.8|121935|121735|121935|121735|121930.8|121730.8|3
1588956900000|2020-05-08 16:55:00|121980|121780|121975|121775|121980|121780|121975|121775|2
1588957200000|2020-05-08 17:00:00|122000|121800|122005|121805|122005|121805|122000|121800|2
1588957500000|2020-05-08 17:05:00|122001.5|121801.5|122065.4|121865.4|122065.4|121877.5|121977.5|121790|12
1588957800000|2020-05-08 17:10:00|122065.9|121865.9|122009.8|121809.8|122069.4|121869.4|122005|121805|20
1588958100000|2020-05-08 17:15:00|122010|121810|122015|121815|122015|121815|122004.8|121804.8|5
1588958400000|2020-05-08 17:20:00|121998|121798|122000|121800|122000|121800|121998|121798|3
1588958700000|2020-05-08 17:25:00|122016.5|121816.5|121975|121875|122025|121875|121970|121816.5|8
1588959000000|2020-05-08 17:30:00|121970|121870|121970|121870|121970|121870|121969|121869|4
1588959300000|2020-05-08 17:35:00|122035|121835|122035|121835|122035|121835|122035|121835|1
1588959600000|2020-05-08 17:40:00|122024.5|121824.5|122065|121865|122065|121901.5|121975|121824.5|16
1588959900000|2020-05-08 17:45:00|122047.6|121847.6|122033.1|121833.1|122047.6|121847.6|122033.1|121833.1|3
1588960200000|2020-05-08 17:50:00|122030|121830|122050|121850|122050|121850|122030|121830|5
1588960500000|2020-05-08 17:55:00|122033.6|121833.6|122030.1|121830.1|122033.6|121833.6|122030|121830|3
1588960800000|2020-05-08 18:00:00|122030.6|121830.6|122031.1|121831.1|122031.1|121831.1|122030|121830|4
1588961100000|2020-05-08 18:05:00|122033.6|121833.6|122030|121830|122033.6|121833.6|122030|121830|2
1588962000000|2020-05-08 18:20:00|122035|121835|121995|121895|122045|121895|121995|121815|15
1588962300000|2020-05-08 18:25:00|122005|121805|122065|121865|122065|121865|122005|121805|9
1588962600000|2020-05-08 18:30:00|122070|121870|122000|121900|122070|121905|122000|121855|7
1588963200000|2020-05-08 18:40:00|122040|121940|122070|121870|122070|121940|122040|121870|2
1588964700000|2020-05-08 19:05:00|122135|121935|122085|121985|122135|121985|122085|121935|2
1588965000000|2020-05-08 19:10:00|122083|121983|122130|122030|122150|122030|122080|121950|10
1588965300000|2020-05-08 19:15:00|122125|122025|122140|122040|122140|122040|122125|122025|4
1588965600000|2020-05-08 19:20:00|122145|122045|122175|122075|122215|122085|122145|122015|9
1588965900000|2020-05-08 19:25:00|122185|122085|122175|121975|122199|122085|122150.5|121975|44
1588966200000|2020-05-08 19:30:00|122173.5|121973.5|122175|121975|122175|121975|122121.5|121921.5|11
1588966500000|2020-05-08 19:35:00|122173|121973|122115|122015|122173|122015|122115|121965|3
1588966800000|2020-05-08 19:40:00|122110|122010|122110|122010|122110|122010|122110|122010|1
1588967100000|2020-05-08 19:45:00|122094.5|121894.5|122100|121900|122100|121900|122090.5|121890.5|12
1588967700000|2020-05-08 19:55:00|122091|121891|122030|121930|122091|121936|122030|121889|8
1589158800000|2020-05-11 01:00:00|121891.5|121791.5|121891|121791|121911.5|121811.5|121890.5|121790.5|83
1589159100000|2020-05-11 01:05:00|121890|121790|121932.5|121832.5|121946.5|121846.5|121890|121790|110
1589159400000|2020-05-11 01:10:00|121928.5|121828.5|121894.5|121794.5|121932.5|121832.5|121889.5|121789.5|119
1589159700000|2020-05-11 01:15:00|121893.5|121793.5|121857.5|121757.5|121903.5|121803.5|121856.5|121756.5|159
1589160000000|2020-05-11 01:20:00|121856|121756|121853.5|121753.5|121877|121777|121823.5|121723.5|155
1589160300000|2020-05-11 01:25:00|121854|121754|121853.5|121753.5|121884.5|121784.5|121832|121732|128
1589160600000|2020-05-11 01:30:00|121853|121753|121749|121649|121878|121754|121740|121640|276
1589160900000|2020-05-11 01:35:00|121748|121648|121668.5|121568.5|121854.5|121654.5|121640|121540|265
1589161200000|2020-05-11 01:40:00|121667|121567|121579|121479|121674.5|121574.5|121579|121479|292
1589161500000|2020-05-11 01:45:00|121580.6|121480.6|121562|121462|121587.6|121487.6|121551.5|121451.5|218
1589161800000|2020-05-11 01:50:00|121561.5|121461.5|121486.5|121386.5|121561.5|121461.5|121454.7|121354.7|244
1589162100000|2020-05-11 01:55:00|121485.5|121385.5|121512.5|121412.5|121556.5|121456.5|121477|121377|167
1589162400000|2020-05-11 02:00:00|121513|121413|121556|121456|121563.5|121463.5|121509.8|121409.8|164
1589162700000|2020-05-11 02:05:00|121554|121454|121572|121472|121572|121472|121538|121438|113
1589163000000|2020-05-11 02:10:00|121570.5|121470.5|121558|121458|121587.5|121487.5|121554|121454|101
1589163300000|2020-05-11 02:15:00|121560.5|121460.5|121566|121466|121580|121480|121554.5|121454.5|66
1589163600000|2020-05-11 02:20:00|121569|121469|121587.5|121487.5|121604|121504|121569|121469|108
1589163900000|2020-05-11 02:25:00|121589.5|121489.5|121604.5|121504.5|121621.5|121521.5|121589.5|121489.5|108
1589164200000|2020-05-11 02:30:00|121603.5|121503.5|121602|121502|121633|121533|121599.5|121499.5|77
1589164500000|2020-05-11 02:35:00|121603|121503|121623.5|121523.5|121648|121548|121600|121500|96
1589164800000|2020-05-11 02:40:00|121622|121522|121636|121536|121636|121536|121604.5|121504.5|80
1589165100000|2020-05-11 02:45:00|121639.3|121539.3|121682|121582|121683.5|121583.5|121636|121536|118
1589165400000|2020-05-11 02:50:00|121690.5|121590.5|121673.5|121573.5|121702|121602|121643|121543|85
1589165700000|2020-05-11 02:55:00|121678|121578|121694.5|121594.5|121696|121596|121671.5|121571.5|71
1589166000000|2020-05-11 03:00:00|121693|121593|121668|121568|121708.8|121608.8|121667.5|121567.5|69
1589166300000|2020-05-11 03:05:00|121667.5|121567.5|121650|121550|121670.5|121570.5|121631.5|121531.5|47
1589166600000|2020-05-11 03:10:00|121646|121546|121664.5|121564.5|121677.9|121577.9|121640|121540|65
1589166900000|2020-05-11 03:15:00|121665|121565|121710.5|121610.5|121720|121620|121660|121560|89
1589167200000|2020-05-11 03:20:00|121720|121620|121703.5|121603.5|121720|121620|121683|121583|84
1589167500000|2020-05-11 03:25:00|121703|121603|121690|121590|121710|121610|121675|121575|38
1589167800000|2020-05-11 03:30:00|121689.5|121589.5|121690|121590|121711.5|121611.5|121689.5|121589.5|56
1589168100000|2020-05-11 03:35:00|121685.5|121585.5|121690|121590|121700|121600|121680.5|121580.5|42
1589168400000|2020-05-11 03:40:00|121685|121585|121705|121605|121712|121612|121681|121581|46
1589168700000|2020-05-11 03:45:00|121703.5|121603.5|121712|121612|121731.5|121631.5|121691|121591|83
1589169000000|2020-05-11 03:50:00|121711|121611|121738|121638|121742.5|121642.5|121698.5|121598.5|107
1589169300000|2020-05-11 03:55:00|121736|121636|121691.5|121591.5|121743.5|121643.5|121687.5|121587.5|122
1589169600000|2020-05-11 04:00:00|121692|121592|121671.5|121571.5|121693|121593|121657|121557|87
1589169900000|2020-05-11 04:05:00|121674.5|121574.5|121671|121571|121680|121580|121656|121556|45
1589170200000|2020-05-11 04:10:00|121670|121570|121671|121571|121675.5|121575.5|121660|121560|69
1589170500000|2020-05-11 04:15:00|121673|121573|121662|121562|121675.5|121575.5|121662|121562|56
1589170800000|2020-05-11 04:20:00|121660.5|121560.5|121671|121571|121680.5|121580.5|121660.5|121560.5|105
1589171100000|2020-05-11 04:25:00|121671.5|121571.5|121691.5|121591.5|121695.5|121595.5|121659.5|121559.5|96
1589171400000|2020-05-11 04:30:00|121692.5|121592.5|121726.5|121626.5|121726.5|121626.5|121692.5|121592.5|105
1589171700000|2020-05-11 04:35:00|121733.5|121633.5|121722.5|121622.5|121748.5|121648.5|121722.5|121622.5|67
1589172000000|2020-05-11 04:40:00|121728|121628|121745|121645|121753|121653|121722.5|121622.5|99
1589172300000|2020-05-11 04:45:00|121742.5|121642.5|121773.5|121673.5|121773.5|121673.5|121742|121642|115
1589172600000|2020-05-11 04:50:00|121774.5|121674.5|121762|121662|121779|121679|121757|121657|33
1589172900000|2020-05-11 04:55:00|121763.5|121663.5|121764|121664|121766.5|121666.5|121740.5|121640.5|72
1589173200000|2020-05-11 05:00:00|121768.5|121668.5|121827.5|121727.5|121830|121730|121768.5|121668.5|174
1589173500000|2020-05-11 05:05:00|121830|121730|121803.5|121703.5|121830.5|121730.5|121803.5|121703.5|79
1589173800000|2020-05-11 05:10:00|121804|121704|121828|121728|121830.5|121730.5|121803.5|121703.5|58
1589174100000|2020-05-11 05:15:00|121827.5|121727.5|121874|121774|121882|121782|121827.5|121727.5|103
1589174400000|2020-05-11 05:20:00|121873.5|121773.5|121907|121807|121911|121811|121872|121772|74
1589174700000|2020-05-11 05:25:00|121907.5|121807.5|121903|121803|121910.5|121810.5|121896.1|121796.1|44
1589175000000|2020-05-11 05:30:00|121909|121809|121900|121800|121909.5|121809.5|121883|121783|77
1589175300000|2020-05-11 05:35:00|121893|121793|121892.5|121792.5|121903|121803|121885.8|121785.8|76
1589175600000|2020-05-11 05:40:00|121896.5|121796.5|121950|121850|121951|121851|121896.5|121796.5|104
1589175900000|2020-05-11 05:45:00|121951|121851|121926.6|121826.6|121973.2|121873.2|121869.1|121769.1|176
1589176200000|2020-05-11 05:50:00|121926|121826|121919.2|121819.2|121935.1|121835.1|121913.5|121813.5|112
1589176500000|2020-05-11 05:55:00|121917.2|121817.2|121930.5|121830.5|121934|121834|121917.2|121817.2|87
1589176800000|2020-05-11 06:00:00|121930|121830|121997|121897|121998.5|121898.5|121919.7|121819.7|163
1589177100000|2020-05-11 06:05:00|121998.5|121898.5|121945.6|121845.6|122008|121908|121943.4|121843.4|144
1589177400000|2020-05-11 06:10:00|121946.1|121846.1|121963.1|121863.1|121966.5|121866.5|121928|121828|163
1589177700000|2020-05-11 06:15:00|121963|121863|121965|121865|122005|121905|121939|121839|177
1589178000000|2020-05-11 06:20:00|121964.5|121864.5|122034.5|121934.5|122049.7|121949.7|121932.5|121832.5|207
1589178300000|2020-05-11 06:25:00|122034|121934|122060.5|121960.5|122066.3|121966.3|122019|121919|115
1589178600000|2020-05-11 06:30:00|122062|121962|122100|122000|122104|122004|122028|121928|66
1589178900000|2020-05-11 06:35:00|122105|122005|122041|121941|122105|122005|122027|121927|77
1589179200000|2020-05-11 06:40:00|122040.5|121940.5|122023.5|121923.5|122041|121941|122021|121921|50
1589179500000|2020-05-11 06:45:00|122022.5|121922.5|121937|121837|122025|121925|121937|121837|75
1589179800000|2020-05-11 06:50:00|121938|121838|121929.5|121829.5|121950.5|121850.5|121907.5|121807.5|57
1589180100000|2020-05-11 06:55:00|121930|121830|121932.5|121832.5|121932.5|121832.5|121910.5|121810.5|51
1589180400000|2020-05-11 07:00:00|121930|121830|121913|121813|121946|121846|121909.5|121809.5|47
1589180700000|2020-05-11 07:05:00|121913.5|121813.5|121955|121855|121959.5|121859.5|121911|121811|73
1589181000000|2020-05-11 07:10:00|121956|121856|121947.5|121847.5|121980|121880|121947|121847|105
1589181300000|2020-05-11 07:15:00|121948|121848|121925.5|121825.5|121996.5|121896.5|121925|121825|93
1589181600000|2020-05-11 07:20:00|121925|121825|121915.5|121815.5|121927.5|121827.5|121909|121809|71
1589181900000|2020-05-11 07:25:00|121906|121806|121917|121817|121920|121820|121905|121805|23
1589182200000|2020-05-11 07:30:00|121916|121816|121941|121841|121961.8|121861.8|121901|121801|70
1589182500000|2020-05-11 07:35:00|121942|121842|121969|121869|121976|121876|121942|121842|29
1589182800000|2020-05-11 07:40:00|121964.5|121864.5|121930|121830|121964.5|121864.5|121924|121824|31
1589183100000|2020-05-11 07:45:00|121928.5|121828.5|121927|121827|121945.5|121845.5|121922.5|121822.5|50
1589183400000|2020-05-11 07:50:00|121926.5|121826.5|121933|121833|121934|121834|121909|121809|27
1589183700000|2020-05-11 07:55:00|121931.5|121831.5|121916|121816|121932.5|121832.5|121911|121811|29
1589184000000|2020-05-11 08:00:00|121911.5|121811.5|121937|121837|121940|121840|121911.5|121811.5|49
1589184300000|2020-05-11 08:05:00|121936.5|121836.5|121936|121836|121937|121837|121935|121835|33
1589184600000|2020-05-11 08:10:00|121937.5|121837.5|121985.5|121885.5|121992|121892|121937.5|121837.5|37
1589184900000|2020-05-11 08:15:00|121985|121885|122121.4|122021.4|122254|122080|121985|121885|167
1589185200000|2020-05-11 08:20:00|122120.9|122020.9|122220|122120|122220|122120|122120.9|122020.9|79
1589185500000|2020-05-11 08:25:00|122221.5|122121.5|122226.4|122126.4|122277|122177|122194.5|122094.5|75
1589185800000|2020-05-11 08:30:00|122228.5|122128.5|122235|122135|122283.4|122183.4|122193.4|122093.4|98
1589186100000|2020-05-11 08:35:00|122236.5|122136.5|122329.5|122229.5|122340.5|122240.5|122232|122132|108
1589186400000|2020-05-11 08:40:00|122323.5|122223.5|122322|122222|122330|122230|122298|122198|28
1589186700000|2020-05-11 08:45:00|122319.5|122219.5|122323.8|122223.8|122340|122240|122319.5|122219.5|61
1589187000000|2020-05-11 08:50:00|122323.3|122223.3|122325|122225|122327.5|122227.5|122303.5|122203.5|36
1589187300000|2020-05-11 08:55:00|122321|122221|122305|122205|122321|122221|122294.5|122194.5|24
1589187600000|2020-05-11 09:00:00|122306|122206|122370|122170|122370|122220|122305|122160.5|12
1589187900000|2020-05-11 09:05:00|122363.3|122163.3|122383.4|122183.4|122395|122221.3|122321.3|122160|14
1589188200000|2020-05-11 09:10:00|122392.5|122192.5|122385|122185|122392.5|122192.5|122385|122185|4
1589188500000|2020-05-11 09:15:00|122392.5|122192.5|122315|122215|122392.5|122215|122302.5|122176|14
1589188800000|2020-05-11 09:20:00|122317.8|122217.8|122385|122185|122390|122217.8|122317.8|122180|4
1589189100000|2020-05-11 09:25:00|122386.5|122186.5|122390|122190|122403.5|122203.5|122386.5|122186.5|14
1589189400000|2020-05-11 09:30:00|122391|122191|122395.5|122195.5|122403|122203|122391|122191|13
1589189700000|2020-05-11 09:35:00|122396|122196|122335.5|122235.5|122400.5|122235.5|122335.5|122180|11
1589190000000|2020-05-11 09:40:00|122336.5|122236.5|122366|122266|122372|122272|122336.5|122236.5|43
1589190300000|2020-05-11 09:45:00|122365.5|122265.5|122345.5|122245.5|122365.5|122265.5|122344.3|122244.3|18
1589190600000|2020-05-11 09:50:00|122345|122245|122327|122227|122345|122245|122326|122226|11
1589190900000|2020-05-11 09:55:00|122334.5|122234.5|122380|122180|122382|122234.5|122333.5|122180|8
1589191200000|2020-05-11 10:00:00|122387|122187|122385|122185|122390|122190|122385|122185|5
1589191500000|2020-05-11 10:05:00|122381.5|122181.5|122390|122190|122390|122190|122375|122175|14
1589191800000|2020-05-11 10:10:00|122395|122195|122480|122280|122480|122292.5|122353|122195|38
1589192100000|2020-05-11 10:15:00|122475|122275|122490|122290|122532.5|122366.5|122451|122270.5|56
1589192400000|2020-05-11 10:20:00|122491|122291|122494|122294|122520|122320|122490|122290|27
1589192700000|2020-05-11 10:25:00|122495|122295|122480|122280|122505|122305|122474.5|122274.5|20
1589193000000|2020-05-11 10:30:00|122480.1|122280.1|122480|122280|122480.1|122280.1|122480|122280|4
1589193300000|2020-05-11 10:35:00|122474.1|122274.1|122414.6|122314.6|122474.1|122328.6|122414.6|122264.6|25
1589193600000|2020-05-11 10:40:00|122405.8|122305.8|122382.1|122282.1|122437.6|122305.8|122379.6|122229.6|14
1589193900000|2020-05-11 10:45:00|122379.6|122279.6|122403.1|122203.1|122410.1|122279.6|122376.6|122203.1|8
1589194200000|2020-05-11 10:50:00|122403|122203|122444.1|122244.1|122468|122287.1|122384.6|122203|33
1589194500000|2020-05-11 10:55:00|122445.1|122245.1|122430.6|122230.6|122445.1|122314.6|122401.6|122230.6|12
1589194800000|2020-05-11 11:00:00|122425.1|122225.1|122412.1|122212.1|122425.1|122225.1|122410|122210|20
1589195100000|2020-05-11 11:05:00|122408.6|122208.6|122425.1|122225.1|122425.1|122225.1|122408.6|122208.6|7
1589195400000|2020-05-11 11:10:00|122425.6|122225.6|122425.6|122225.6|122425.6|122225.6|122425.6|122225.6|1
1589195700000|2020-05-11 11:15:00|122425.1|122225.1|122424.1|122224.1|122425.1|122225.1|122415.1|122215.1|13
1589196000000|2020-05-11 11:20:00|122440.1|122240.1|122422.3|122222.3|122442.1|122242.1|122419.3|122219.3|18
1589196300000|2020-05-11 11:25:00|122421.3|122221.3|122420.3|122220.3|122422.3|122222.3|122418.3|122218.3|6
1589196600000|2020-05-11 11:30:00|122420.8|122220.8|122411.3|122211.3|122422.3|122222.3|122409.8|122209.8|8
1589196900000|2020-05-11 11:35:00|122413.3|122213.3|122425.8|122225.8|122441.3|122241.3|122413.3|122213.3|19
1589197200000|2020-05-11 11:40:00|122425.7|122225.7|122455|122255|122455|122255|122425.7|122225.7|7
1589197500000|2020-05-11 11:45:00|122455.1|122255.1|122500|122300|122518|122318|122455.1|122255.1|15
1589198100000|2020-05-11 11:55:00|122490|122290|122501.5|122401.5|122530|122405.3|122460.8|122290|25
1589198400000|2020-05-11 12:00:00|122502.8|122402.8|122510|122310|122570|122422|122466.4|122266.4|60
1589198700000|2020-05-11 12:05:00|122516.5|122316.5|122535|122335|122559|122383|122443|122310|54
1589199300000|2020-05-11 12:15:00|122536.5|122336.5|122565|122365|122573.4|122419.3|122493|122330|33
1589199600000|2020-05-11 12:20:00|122570|122370|122580|122380|122580|122380|122568.3|122368.3|10
1589199900000|2020-05-11 12:25:00|122579.5|122379.5|122560|122360|122579.5|122419.3|122499|122360|22
1589200200000|2020-05-11 12:30:00|122575|122375|122542.5|122442.5|122589|122444.3|122485|122368.5|43
1589200500000|2020-05-11 12:35:00|122541.5|122441.5|122620|122420|122625.6|122470|122535|122410|43
1589200800000|2020-05-11 12:40:00|122563|122463|122610|122410|122610|122463|122560|122400|4
1589201100000|2020-05-11 12:45:00|122541|122441|122602|122402|122607.5|122441|122540|122402|4
1589201400000|2020-05-11 12:50:00|122592|122392|122600|122400|122600|122463.5|122535|122392|12
1589201700000|2020-05-11 12:55:00|122595|122395|122595|122395|122595|122395|122595|122395|1
1589202000000|2020-05-11 13:00:00|122595.1|122395.1|122575|122375|122595.1|122395.1|122569.5|122369.5|19
1589202300000|2020-05-11 13:05:00|122574.3|122374.3|122575|122375|122575|122375|122570.5|122370.5|4
1589202600000|2020-05-11 13:10:00|122565|122365|122521.5|122321.5|122565|122365|122504.4|122304.4|33
1589202900000|2020-05-11 13:15:00|122506|122306|122505|122405|122545|122405|122499|122302.3|33
1589203200000|2020-05-11 13:20:00|122500.5|122400.5|122493|122393|122500.5|122400.5|122488|122388|17
1589203500000|2020-05-11 13:25:00|122495|122395|122495|122395|122495|122395|122493|122393|5
1589204100000|2020-05-11 13:35:00|122500|122400|122495|122395|122505|122405|122495|122395|4
1589204400000|2020-05-11 13:40:00|122500|122400|122495|122395|122500|122400|122490|122390|6
1589204700000|2020-05-11 13:45:00|122535|122335|122535|122335|122535|122335|122520|122320|7
1589205000000|2020-05-11 13:50:00|122530|122330|122505|122305|122530|122330|122505|122305|8
1589205300000|2020-05-11 13:55:00|122502.3|122302.3|122505|122405|122550.1|122405|122474.3|122301.8|34
1589205600000|2020-05-11 14:00:00|122496.8|122396.8|122527.8|122327.8|122539.8|122396.8|122496.8|122315|26
1589205900000|2020-05-11 14:05:00|122526.8|122326.8|122500|122400|122526.8|122403.5|122475|122320|13
1589206200000|2020-05-11 14:10:00|122495|122395|122510|122410|122517.5|122417.5|122495|122395|14
1589206500000|2020-05-11 14:15:00|122505|122405|122510|122410|122510|122410|122502.5|122402.5|8
1589206800000|2020-05-11 14:20:00|122514.3|122414.3|122525|122425|122525.8|122425.8|122510|122410|24
1589207100000|2020-05-11 14:25:00|122530|122430|122525|122425|122535|122435|122525|122425|12
1589207400000|2020-05-11 14:30:00|122518.3|122418.3|122515|122415|122520|122420|122500|122400|17
1589207700000|2020-05-11 14:35:00|122510|122410|122485|122385|122555.1|122410|122485|122329.5|23
1589208000000|2020-05-11 14:40:00|122480.8|122380.8|122540.4|122340.4|122545.1|122380.8|122469.3|122305.1|21
1589208300000|2020-05-11 14:45:00|122545|122345|122538.4|122338.4|122545|122345|122536.9|122336.9|7
1589208600000|2020-05-11 14:50:00|122530|122330|122434.9|122334.9|122530|122383.4|122429.4|122317.4|34
1589208900000|2020-05-11 14:55:00|122429.4|122329.4|122448.4|122248.4|122448.4|122329.4|122409.4|122217.5|24
1589209200000|2020-05-11 15:00:00|122389.4|122289.4|122410.4|122210.4|122417.4|122289.4|122385.6|122197.4|22
1589209500000|2020-05-11 15:05:00|122380.9|122280.9|122452.3|122252.3|122465|122326.9|122380.9|122220.4|21
1589209800000|2020-05-11 15:10:00|122461.8|122261.8|122448.6|122248.6|122531.9|122354.4|122419.4|122248.6|44
1589210100000|2020-05-11 15:15:00|122447.8|122247.8|122455.3|122255.3|122455.3|122255.3|122447.6|122247.6|6
1589210400000|2020-05-11 15:20:00|122462.8|122262.8|122452.8|122252.8|122462.8|122262.8|122452.8|122252.8|3
1589210700000|2020-05-11 15:25:00|122462.6|122262.6|122433.4|122333.4|122520.4|122333.4|122379.4|122232.3|57
1589211000000|2020-05-11 15:30:00|122434.4|122334.4|122459.4|122359.4|122520.4|122365.4|122432.4|122251.6|26
1589211300000|2020-05-11 15:35:00|122457.4|122357.4|122481.9|122281.9|122484.4|122357.4|122457.4|122281.9|3
1589211600000|2020-05-11 15:40:00|122467.9|122267.9|122470.9|122270.9|122470.9|122270.9|122467.9|122267.9|6
1589211900000|2020-05-11 15:45:00|122430.9|122330.9|122450.9|122350.9|122459.4|122359.4|122430.9|122330.9|16
1589212500000|2020-05-11 15:55:00|122449.4|122349.4|122448.4|122348.4|122467.4|122367.4|122440.9|122340.9|27
1589212800000|2020-05-11 16:00:00|122441.6|122341.6|122468.4|122268.4|122511.9|122359.4|122437.4|122248.8|57
1589213100000|2020-05-11 16:05:00|122468.9|122268.9|122481.9|122281.9|122493.9|122293.9|122447.8|122247.8|38
1589213400000|2020-05-11 16:10:00|122477.9|122277.9|122468.4|122268.4|122478.9|122278.9|122467.4|122267.4|11
1589213700000|2020-05-11 16:15:00|122462.4|122262.4|122451.9|122251.9|122462.4|122262.4|122447.4|122247.4|10
1589214000000|2020-05-11 16:20:00|122447.9|122247.9|122449.4|122249.4|122449.4|122249.4|122447.9|122247.9|4
1589214300000|2020-05-11 16:25:00|122445|122245|122379.4|122279.4|122445|122290.9|122378.9|122212.4|38
1589214600000|2020-05-11 16:30:00|122380.4|122280.4|122389.8|122289.8|122400.4|122300.4|122380.4|122280.4|20
1589214900000|2020-05-11 16:35:00|122390|122290|122379.8|122279.8|122426.8|122290|122365.4|122209.8|29
1589215200000|2020-05-11 16:40:00|122373|122273|122379.3|122279.3|122392.3|122292.3|122370.4|122270.4|11
1589215500000|2020-05-11 16:45:00|122379.8|122279.8|122382.3|122282.3|122392.3|122292.3|122367.9|122267.9|6
1589215800000|2020-05-11 16:50:00|122417.3|122217.3|122355.4|122255.4|122429.3|122262.9|122355.4|122209.8|24
1589216100000|2020-05-11 16:55:00|122360.4|122260.4|122360.4|122260.4|122362.9|122262.9|122360.4|122260.4|3
1589216400000|2020-05-11 17:00:00|122362.9|122262.9|122352.3|122252.3|122405.3|122270|122352.3|122198.8|19
1589216700000|2020-05-11 17:05:00|122395|122195|122342.3|122242.3|122395|122243.5|122332.9|122192.3|14
1589217000000|2020-05-11 17:10:00|122337.3|122237.3|122330.4|122230.4|122337.3|122237.3|122330.4|122230.4|4
1589217300000|2020-05-11 17:15:00|122319.8|122219.8|122380|122180|122384.8|122230|122306.8|122148.8|22
1589217600000|2020-05-11 17:20:00|122373.8|122173.8|122329.8|122229.8|122378|122229.8|122317.9|122170|15
1589217900000|2020-05-11 17:25:00|122330|122230|122330.4|122230.4|122330.4|122230.4|122327.9|122227.9|4
1589218200000|2020-05-11 17:30:00|122311.4|122211.4|122372.3|122172.3|122375|122222.3|122305.4|122170.8|15
1589218500000|2020-05-11 17:35:00|122390|122190|122352.3|122152.3|122390|122190|122352.3|122152.3|19
1589219100000|2020-05-11 17:45:00|122307.9|122207.9|122359.8|122159.8|122367.3|122207.9|122307.9|122158.3|9
1589219400000|2020-05-11 17:50:00|122310.4|122210.4|122379.2|122179.2|122411.9|122222.3|122310.4|122167.3|34
1589219700000|2020-05-11 17:55:00|122367.3|122167.3|122392.3|122192.3|122394.1|122194.1|122367.3|122167.3|17
1589220000000|2020-05-11 18:00:00|122397.8|122197.8|122413.8|122213.8|122432.3|122267.9|122351.8|122197.8|12
1589220300000|2020-05-11 18:05:00|122416.8|122216.8|122429.8|122229.8|122435|122235|122416.8|122216.8|14
1589220600000|2020-05-11 18:10:00|122445|122245|122439.9|122239.9|122445|122245|122439.9|122239.9|2
1589220900000|2020-05-11 18:15:00|122469.4|122269.4|122452.9|122252.9|122476.8|122276.8|122429.3|122229.3|20
1589221200000|2020-05-11 18:20:00|122449.5|122249.5|122444.7|122244.7|122449.5|122249.5|122444.7|122244.7|10
1589221500000|2020-05-11 18:25:00|122449.2|122249.2|122475|122275|122485|122285|122449.2|122249.2|37
1589221800000|2020-05-11 18:30:00|122474.9|122274.9|122466.3|122266.3|122474.9|122274.9|122464.8|122264.8|6
1589222100000|2020-05-11 18:35:00|122470.6|122270.6|122430|122330|122473.8|122330|122423.9|122245.8|22
1589222400000|2020-05-11 18:40:00|122433|122333|122455|122355|122486.4|122360|122433|122280|18
1589222700000|2020-05-11 18:45:00|122455.5|122355.5|122495|122295|122495|122365|122455|122290|17
1589223000000|2020-05-11 18:50:00|122493.9|122293.9|122460|122360|122505.1|122365|122454.5|122290|32
1589223300000|2020-05-11 18:55:00|122457|122357|122440|122340|122490|122357|122437.5|122280|11
1589223600000|2020-05-11 19:00:00|122442.5|122342.5|122455|122355|122535|122362.5|122440|122285|35
1589223900000|2020-05-11 19:05:00|122480|122280|122470|122270|122480|122280|122470|122270|2
1589224200000|2020-05-11 19:10:00|122475.2|122275.2|122485|122285|122487.4|122342.5|122428.5|122275.2|10
1589224500000|2020-05-11 19:15:00|122488|122288|122440|122340|122490|122342.5|122440|122284.7|11
1589224800000|2020-05-11 19:20:00|122442.5|122342.5|122440|122340|122442.5|122342.5|122440|122340|2
1589225100000|2020-05-11 19:25:00|122439|122339|122439|122339|122439|122339|122439|122339|1
1589225400000|2020-05-11 19:30:00|122439.5|122339.5|122480|122280|122480|122340|122420|122275|6
1589226000000|2020-05-11 19:40:00|122435|122335|122440|122340|122505|122365|122435|122290|21
1589226300000|2020-05-11 19:45:00|122435|122335|122475|122275|122475|122335|122435|122243.5|9
1589226600000|2020-05-11 19:50:00|122484.2|122284.2|122475|122275|122485|122332.5|122432.5|122275|4
1589226900000|2020-05-11 19:55:00|122480|122280|122480|122280|122480|122280|122480|122280|1
1589245200000|2020-05-12 01:00:00|122826|122726|122791.5|122691.5|122830|122730|122791.5|122691.5|106
1589245500000|2020-05-12 01:05:00|122793|122693|122719.5|122619.5|122793|122693|122694.5|122594.5|243
1589245800000|2020-05-12 01:10:00|122720.5|122620.5|122765.5|122665.5|122767|122667|122702|122602|205
1589246100000|2020-05-12 01:15:00|122768.5|122668.5|122760|122660|122788.5|122688.5|122745|122645|159
1589246400000|2020-05-12 01:20:00|122759.5|122659.5|122731|122631|122778.5|122678.5|122728|122628|128
1589246700000|2020-05-12 01:25:00|122730|122630|122697|122597|122738.5|122638.5|122697|122597|164
1589247000000|2020-05-12 01:30:00|122695|122595|122655.5|122555.5|122699|122599|122646.5|122546.5|177
1589247300000|2020-05-12 01:35:00|122656.5|122556.5|122750|122650|122760|122660|122644|122544|192
1589247600000|2020-05-12 01:40:00|122749.5|122649.5|122806|122706|122809|122709|122749|122649|185
1589247900000|2020-05-12 01:45:00|122805|122705|122853.5|122753.5|122867|122767|122805|122705|229
1589248200000|2020-05-12 01:50:00|122852|122752|122791.5|122691.5|122853|122753|122786.5|122686.5|158
1589248500000|2020-05-12 01:55:00|122791|122691|122772|122672|122797.5|122697.5|122752.5|122652.5|190
1589248800000|2020-05-12 02:00:00|122775|122675|122772|122672|122786.5|122686.5|122755.5|122655.5|191
1589249100000|2020-05-12 02:05:00|122773|122673|122742|122642|122777|122677|122718.5|122618.5|188
1589249400000|2020-05-12 02:10:00|122742.5|122642.5|122739|122639|122765.5|122665.5|122736|122636|165
1589249700000|2020-05-12 02:15:00|122738|122638|122764.5|122664.5|122776.5|122676.5|122735|122635|156
1589250000000|2020-05-12 02:20:00|122763.5|122663.5|122742.5|122642.5|122764.5|122664.5|122727|122627|134
1589250300000|2020-05-12 02:25:00|122740|122640|122756.5|122656.5|122768|122668|122712|122612|168
1589250600000|2020-05-12 02:30:00|122758|122658|122760|122660|122770|122670|122741|122641|90
1589250900000|2020-05-12 02:35:00|122761.5|122661.5|122741|122641|122761.5|122661.5|122733.6|122633.6|75
1589251200000|2020-05-12 02:40:00|122739.5|122639.5|122747.5|122647.5|122767|122667|122713.5|122613.5|120
1589251500000|2020-05-12 02:45:00|122760|122660|122707|122607|122760|122660|122690.5|122590.5|112
1589251800000|2020-05-12 02:50:00|122705.5|122605.5|122687|122587|122710|122610|122663|122563|148
1589252100000|2020-05-12 02:55:00|122688|122588|122721|122621|122725.5|122625.5|122656.5|122556.5|121
1589252400000|2020-05-12 03:00:00|122723|122623|122728|122628|122741.5|122641.5|122710|122610|124
1589252700000|2020-05-12 03:05:00|122726.5|122626.5|122713|122613|122726.5|122626.5|122691.5|122591.5|125
1589253000000|2020-05-12 03:10:00|122711|122611|122741.5|122641.5|122752|122652|122707.5|122607.5|115
1589253300000|2020-05-12 03:15:00|122740|122640|122728.5|122628.5|122747.5|122647.5|122725|122625|109
1589253600000|2020-05-12 03:20:00|122729|122629|122713.5|122613.5|122730|122630|122692.5|122592.5|110
1589253900000|2020-05-12 03:25:00|122712.5|122612.5|122712.5|122612.5|122716.5|122616.5|122692|122592|76
1589254200000|2020-05-12 03:30:00|122713.5|122613.5|122726.5|122626.5|122731.5|122631.5|122706|122606|91
1589254500000|2020-05-12 03:35:00|122724.5|122624.5|122730|122630|122735.5|122635.5|122704.1|122604.1|52
1589254800000|2020-05-12 03:40:00|122726|122626|122720|122620|122730.5|122630.5|122709.5|122609.5|50
1589255100000|2020-05-12 03:45:00|122715.5|122615.5|122740|122640|122740|122640|122709|122609|53
1589255400000|2020-05-12 03:50:00|122739.5|122639.5|122728|122628|122740|122640|122719|122619|39
1589255700000|2020-05-12 03:55:00|122726|122626|122706.8|122606.8|122726|122626|122703|122603|62
1589256000000|2020-05-12 04:00:00|122704.8|122604.8|122705.5|122605.5|122718|122618|122700.5|122600.5|90
1589256300000|2020-05-12 04:05:00|122706.5|122606.5|122717.5|122617.5|122736.5|122636.5|122690.5|122590.5|60
1589256600000|2020-05-12 04:10:00|122716|122616|122704.3|122604.3|122717.5|122617.5|122704.3|122604.3|62
1589256900000|2020-05-12 04:15:00|122707.5|122607.5|122699|122599|122717.5|122617.5|122696.5|122596.5|55
1589257200000|2020-05-12 04:20:00|122697.5|122597.5|122701.5|122601.5|122706|122606|122690|122590|94
1589257500000|2020-05-12 04:25:00|122702.5|122602.5|122738|122638|122740.5|122640.5|122700.5|122600.5|143
1589257800000|2020-05-12 04:30:00|122739.5|122639.5|122722.5|122622.5|122740.5|122640.5|122714|122614|80
1589258100000|2020-05-12 04:35:00|122721.5|122621.5|122712|122612|122730.5|122630.5|122712|122612|84
1589258400000|2020-05-12 04:40:00|122712.5|122612.5|122719.5|122619.5|122728|122628|122705|122605|102
1589258700000|2020-05-12 04:45:00|122715|122615|122708.5|122608.5|122715|122615|122706.5|122606.5|26
1589259000000|2020-05-12 04:50:00|122709.5|122609.5|122718.5|122618.5|122718.5|122618.5|122708.5|122608.5|35
1589259300000|2020-05-12 04:55:00|122717|122617|122710.5|122610.5|122723|122623|122707|122607|41
1589259600000|2020-05-12 05:00:00|122713|122613|122707|122607|122717|122617|122706.5|122606.5|61
1589259900000|2020-05-12 05:05:00|122706.5|122606.5|122705.3|122605.3|122716.5|122616.5|122680|122580|114
1589260200000|2020-05-12 05:10:00|122703.6|122603.6|122693.5|122593.5|122708|122608|122689.5|122589.5|91
1589260500000|2020-05-12 05:15:00|122695|122595|122678.5|122578.5|122702.5|122602.5|122678|122578|95
1589260800000|2020-05-12 05:20:00|122679.5|122579.5|122621.5|122521.5|122684.5|122584.5|122614|122514|240
1589261100000|2020-05-12 05:25:00|122622|122522|122643|122543|122647.5|122547.5|122617.5|122517.5|96
1589261400000|2020-05-12 05:30:00|122644|122544|122602.5|122502.5|122659|122559|122598|122498|168
1589261700000|2020-05-12 05:35:00|122601.5|122501.5|122553|122453|122602.5|122502.5|122535.3|122435.3|244
1589262000000|2020-05-12 05:40:00|122552|122452|122516.5|122416.5|122552|122452|122507.3|122407.3|120
1589262300000|2020-05-12 05:45:00|122517.5|122417.5|122577|122477|122579|122479|122517|122417|161
1589262600000|2020-05-12 05:50:00|122565|122465|122591.5|122491.5|122603.5|122503.5|122562|122462|141
1589262900000|2020-05-12 05:55:00|122587.5|122487.5|122642.5|122542.5|122653.1|122553.1|122581|122481|115
1589263200000|2020-05-12 06:00:00|122645.5|122545.5|122705.5|122605.5|122712.5|122612.5|122630|122530|297
1589263500000|2020-05-12 06:05:00|122699.5|122599.5|122666.5|122566.5|122700.5|122600.5|122654|122554|120
1589263800000|2020-05-12 06:10:00|122667.5|122567.5|122687|122587|122709|122609|122659.5|122559.5|193
1589264100000|2020-05-12 06:15:00|122688.5|122588.5|122670|122570|122688.5|122588.5|122653.5|122553.5|140
1589264400000|2020-05-12 06:20:00|122668|122568|122618.5|122518.5|122674.4|122574.4|122618|122518|113
1589264700000|2020-05-12 06:25:00|122619.5|122519.5|122555|122455|122620|122520|122546|122446|191
1589265000000|2020-05-12 06:30:00|122557|122457|122550.5|122450.5|122572.3|122472.3|122545|122445|89
1589265300000|2020-05-12 06:35:00|122550|122450|122560.5|122460.5|122574.3|122474.3|122550|122450|53
1589265600000|2020-05-12 06:40:00|122561|122461|122565|122465|122566|122466|122546|122446|50
1589265900000|2020-05-12 06:45:00|122562|122462|122599|122499|122601|122501|122555|122455|26
1589266200000|2020-05-12 06:50:00|122599.5|122499.5|122622|122522|122623|122523|122592.5|122492.5|27
1589266500000|2020-05-12 06:55:00|122621.5|122521.5|122560.5|122460.5|122621.5|122521.5|122555|122455|67
1589266800000|2020-05-12 07:00:00|122559|122459|122554.5|122454.5|122559|122459|122550.5|122450.5|46
1589267100000|2020-05-12 07:05:00|122553.5|122453.5|122577.5|122477.5|122578.5|122478.5|122546.5|122446.5|54
1589267400000|2020-05-12 07:10:00|122579|122479|122548.5|122448.5|122587|122487|122545.5|122445.5|51
1589267700000|2020-05-12 07:15:00|122551|122451|122548|122448|122556.5|122456.5|122546.5|122446.5|30
1589268000000|2020-05-12 07:20:00|122547.5|122447.5|122549|122449|122561|122461|122527|122427|61
1589268300000|2020-05-12 07:25:00|122548|122448|122584|122484|122590.5|122490.5|122548|122448|56
1589268600000|2020-05-12 07:30:00|122579.5|122479.5|122582.6|122482.6|122584.6|122484.6|122559.1|122459.1|63
1589268900000|2020-05-12 07:35:00|122582.1|122482.1|122592.1|122492.1|122599.1|122499.1|122572.9|122472.9|40
1589269200000|2020-05-12 07:40:00|122592.6|122492.6|122621|122521|122629|122529|122584|122484|74
1589269500000|2020-05-12 07:45:00|122619|122519|122597.3|122497.3|122621|122521|122595|122495|39
1589269800000|2020-05-12 07:50:00|122595.3|122495.3|122568.5|122468.5|122597.5|122497.5|122568.5|122468.5|42
1589270100000|2020-05-12 07:55:00|122560.5|122460.5|122570|122470|122591.5|122491.5|122547|122447|83
1589270400000|2020-05-12 08:00:00|122569|122469|122566.5|122466.5|122571.5|122471.5|122562.5|122462.5|51
1589270700000|2020-05-12 08:05:00|122566|122466|122576.5|122376.5|122586|122466|122537.5|122366|86
1589271000000|2020-05-12 08:10:00|122578|122378|122569.5|122369.5|122584.5|122384.5|122568|122368|26
1589271300000|2020-05-12 08:15:00|122568.5|122368.5|122484.9|122384.9|122570.5|122414|122474.6|122344|62
1589271600000|2020-05-12 08:20:00|122485.4|122385.4|122505.5|122405.5|122546|122411|122484.5|122336.5|35
1589271900000|2020-05-12 08:25:00|122508|122408|122473.1|122373.1|122520.1|122413.4|122460|122320.1|73
1589272200000|2020-05-12 08:30:00|122472.6|122372.6|122532.5|122332.5|122532.5|122373.1|122448.5|122331.5|66
1589272500000|2020-05-12 08:35:00|122533|122333|122501.5|122301.5|122533|122333|122500.1|122300.1|40
1589272800000|2020-05-12 08:40:00|122502.5|122302.5|122502.5|122302.5|122502.5|122302.5|122501.5|122301.5|19
1589273100000|2020-05-12 08:45:00|122501.5|122301.5|122501.5|122301.5|122502.5|122302.5|122501.5|122301.5|47
1589273400000|2020-05-12 08:50:00|122502.5|122302.5|122501.5|122301.5|122502.5|122302.5|122501.5|122301.5|28
1589273700000|2020-05-12 08:55:00|122502|122302|122480|122280|122502.5|122302.5|122480|122280|20
1589274000000|2020-05-12 09:00:00|122480.5|122280.5|122509.5|122309.5|122510.5|122310.5|122472.5|122272.5|61
1589274300000|2020-05-12 09:05:00|122510|122310|122536|122336|122536|122336|122507|122307|33
1589274600000|2020-05-12 09:10:00|122535|122335|122541|122341|122546.5|122346.5|122530.5|122330.5|31
1589274900000|2020-05-12 09:15:00|122539|122339|122510.5|122310.5|122541|122341|122491|122291|35
1589275200000|2020-05-12 09:20:00|122494|122294|122484|122284|122494|122323.5|122407|122250|45
1589275500000|2020-05-12 09:25:00|122484.5|122284.5|122496|122296|122496|122296|122484.5|122284.5|10
1589275800000|2020-05-12 09:30:00|122495.5|122295.5|122439.5|122339.5|122496|122344.5|122437|122294.5|19
1589276100000|2020-05-12 09:35:00|122441|122341|122511|122311|122526|122351|122441|122311|27
1589276400000|2020-05-12 09:40:00|122510|122310|122532.5|122332.5|122537|122337|122507.2|122307.2|34
1589276700000|2020-05-12 09:45:00|122536|122336|122540.1|122340.1|122541|122341|122536|122336|9
1589277000000|2020-05-12 09:50:00|122538|122338|122446|122346|122538|122347.5|122444|122329.5|16
1589277300000|2020-05-12 09:55:00|122453.5|122353.5|122532|122332|122534|122353.5|122453.5|122322|21
1589277600000|2020-05-12 10:00:00|122530|122330|122525|122325|122530|122330|122525|122325|7
1589277900000|2020-05-12 10:05:00|122519.5|122319.5|122520|122320|122534|122334|122510|122310|10
1589278200000|2020-05-12 10:10:00|122515|122315|122485|122285|122515|122349.3|122439.5|122247|57
1589278500000|2020-05-12 10:15:00|122482.5|122282.5|122420|122220|122485|122285|122420|122220|27
1589278800000|2020-05-12 10:20:00|122402.5|122202.5|122421|122221|122446.5|122285|122385|122202.5|36
1589279100000|2020-05-12 10:25:00|122420.5|122220.5|122338.5|122238.5|122420.5|122238.5|122320|122165|55
1589279400000|2020-05-12 10:30:00|122340|122240|122370|122170|122395|122240|122339|122163|47
1589279700000|2020-05-12 10:35:00|122372.5|122172.5|122375|122175|122393.5|122261|122356.5|122170|13
1589280000000|2020-05-12 10:40:00|122377|122177|122420|122220|122430|122230|122377|122177|34
1589280300000|2020-05-12 10:45:00|122430|122230|122390|122190|122430|122230|122390|122190|9
1589280600000|2020-05-12 10:50:00|122357.5|122157.5|122360|122160|122366|122166|122355.5|122155.5|14
1589280900000|2020-05-12 10:55:00|122358.5|122158.5|122355|122155|122362|122162|122322.5|122122.5|36
1589281200000|2020-05-12 11:00:00|122357|122157|122316|122116|122371|122171|122305|122105|28
1589281500000|2020-05-12 11:05:00|122312.5|122112.5|122275.5|122075.5|122312.5|122160.5|122259|122063|18
1589281800000|2020-05-12 11:10:00|122276|122076|122227|122127|122284.5|122135.5|122219|122063.5|37
1589282100000|2020-05-12 11:15:00|122224|122124|122219.5|122119.5|122224|122124|122219|122119|4
1589282400000|2020-05-12 11:20:00|122220|122120|122223|122123|122223|122123|122220|122120|7
1589282700000|2020-05-12 11:25:00|122224|122124|122221.5|122121.5|122224.5|122124.5|122221.5|122121.5|5
1589283000000|2020-05-12 11:30:00|122225|122125|122230|122130|122230|122130|122225|122125|4
1589283300000|2020-05-12 11:35:00|122226.5|122126.5|122312|122112|122313|122126.5|122226.5|122080|26
1589283600000|2020-05-12 11:40:00|122312.5|122112.5|122312.5|122112.5|122312.5|122112.5|122312.5|122112.5|1
1589283900000|2020-05-12 11:45:00|122293.5|122093.5|122277|122077|122293.5|122093.5|122270|122070|25
1589284200000|2020-05-12 11:50:00|122276.5|122076.5|122282.5|122082.5|122284|122084|122276.5|122076.5|7
1589284500000|2020-05-12 11:55:00|122282|122082|122247.5|122047.5|122283.5|122083.5|122245|122045|10
1589284800000|2020-05-12 12:00:00|122246.8|122046.8|122250|122050|122259.5|122090.3|122190.3|122031.8|19
1589285100000|2020-05-12 12:05:00|122255.5|122055.5|122259.5|122059.5|122259.5|122059.5|122255.5|122055.5|2
1589285400000|2020-05-12 12:10:00|122250|122050|122156.5|122056.5|122250|122058.5|122156.5|122006.5|18
1589285700000|2020-05-12 12:15:00|122153.5|122053.5|122161|122061|122161|122061|122153.5|122053.5|8
1589286000000|2020-05-12 12:20:00|122158.5|122058.5|122185|122085|122185.5|122085.5|122154|122054|17
1589286300000|2020-05-12 12:25:00|122194.5|122094.5|122285|122085|122295.5|122097.5|122192|122071.5|28
1589286600000|2020-05-12 12:30:00|122287.5|122087.5|122285|122085|122287.5|122087.5|122285|122085|11
1589286900000|2020-05-12 12:35:00|122289.5|122089.5|122288.5|122088.5|122289.5|122089.5|122288.5|122088.5|3
1589287200000|2020-05-12 12:40:00|122288|122088|122275.3|122075.3|122288|122088|122275|122075|17
1589287500000|2020-05-12 12:45:00|122279.5|122079.5|122279.5|122079.5|122284.8|122084.8|122275.3|122075.3|21
1589287800000|2020-05-12 12:50:00|122275|122075|122292|122092|122330|122130|122275|122075|28
1589288100000|2020-05-12 12:55:00|122318.5|122118.5|122360.1|122160.1|122361.5|122197.5|122297.5|122118.5|40
1589288400000|2020-05-12 13:00:00|122360|122160|122360|122160|122360|122160|122360|122160|1
1589288700000|2020-05-12 13:05:00|122380|122180|122335|122235|122430.3|122235|122335|122180|25
1589289000000|2020-05-12 13:10:00|122325|122225|122375|122175|122408.3|122230|122325|122155|19
1589289300000|2020-05-12 13:15:00|122380|122180|122385|122185|122385|122185|122380|122180|3
1589289600000|2020-05-12 13:20:00|122339.5|122239.5|122386.3|122186.3|122410.8|122242.5|122339.5|122180.1|41
1589290200000|2020-05-12 13:30:00|122384.8|122184.8|122335|122135|122384.8|122184.8|122335|122135|9
1589290500000|2020-05-12 13:35:00|122336.8|122136.8|122370|122170|122375.1|122175.1|122336.8|122136.8|28
1589290800000|2020-05-12 13:40:00|122373.3|122173.3|122310|122210|122385|122210|122289.3|122148.3|21
1589291100000|2020-05-12 13:45:00|122383.8|122183.8|122390|122190|122390|122190|122382.3|122182.3|9
1589291400000|2020-05-12 13:50:00|122430.1|122230.1|122445|122245|122455|122295|122395|122230.1|26
1589291700000|2020-05-12 13:55:00|122441.8|122241.8|122400|122200|122441.8|122260|122355.8|122190|29
1589292000000|2020-05-12 14:00:00|122394.8|122194.8|122371.8|122171.8|122395|122195|122365|122165|36
1589292300000|2020-05-12 14:05:00|122370|122170|122356.7|122256.7|122370|122260|122350|122170|15
1589292600000|2020-05-12 14:10:00|122442.6|122242.6|122450|122250|122454.7|122254.7|122442.6|122242.6|11
1589292900000|2020-05-12 14:15:00|122446.7|122246.7|122355.7|122255.7|122446.7|122308.2|122350.7|122204.6|18
1589293200000|2020-05-12 14:20:00|122358.2|122258.2|122450|122250|122453.2|122265.7|122358.2|122230|16
1589293500000|2020-05-12 14:25:00|122448.2|122248.2|122446.7|122246.7|122450.2|122295.7|122395.7|122236.7|25
1589293800000|2020-05-12 14:30:00|122452.9|122252.9|122443|122243|122471.7|122271.7|122436.7|122236.7|36
1589294400000|2020-05-12 14:40:00|122435.1|122235.1|122360|122260|122435.1|122268.1|122360|122223.1|14
1589294700000|2020-05-12 14:45:00|122356.8|122256.8|122430|122230|122430|122256.8|122350.5|122185|23
1589295000000|2020-05-12 14:50:00|122433.5|122233.5|122370|122270|122433.5|122293.2|122370|122233.5|8
1589295300000|2020-05-12 14:55:00|122369.5|122269.5|122370|122170|122381.5|122270|122329|122170|15
1589295600000|2020-05-12 15:00:00|122366.5|122166.5|122323.4|122223.4|122366.5|122223.4|122315.9|122166.5|9
1589296200000|2020-05-12 15:10:00|122360.5|122160.5|122313.9|122113.9|122360.5|122160.5|122305|122105|18
1589296500000|2020-05-12 15:15:00|122314.4|122114.4|122297.1|122097.1|122325|122125|122297.1|122097.1|11
1589296800000|2020-05-12 15:20:00|122295.6|122095.6|122276.9|122076.9|122295.6|122136.4|122224.4|122063.4|27
1589297100000|2020-05-12 15:25:00|122280.1|122080.1|122141.8|122041.8|122280.1|122097|122140|122013.3|33
1589297400000|2020-05-12 15:30:00|122140|122040|122127|122027|122140|122040|122090|121990|35
1589297700000|2020-05-12 15:35:00|122133|122033|122222.6|122022.6|122238.1|122038.1|122133|121997.5|40
1589298000000|2020-05-12 15:40:00|122238.3|122038.3|122275|122075|122275|122075|122224.1|122024.1|18
1589298300000|2020-05-12 15:45:00|122273.4|122073.4|122281.9|122081.9|122290|122154.4|122239.4|122045|33
1589298600000|2020-05-12 15:50:00|122234.4|122134.4|122300|122100|122300.4|122134.4|122234.4|122095|6
1589298900000|2020-05-12 15:55:00|122285|122085|122283.4|122083.4|122285|122085|122277.9|122077.9|6
1589299200000|2020-05-12 16:00:00|122250.9|122150.9|122355.9|122155.9|122355.9|122173.4|122250.9|122150.9|5
1589299500000|2020-05-12 16:05:00|122348.4|122148.4|122367.4|122167.4|122367.4|122167.4|122321.4|122121.4|26
1589299800000|2020-05-12 16:10:00|122369.4|122169.4|122405|122205|122441.9|122280.6|122369.4|122169.4|42
1589300100000|2020-05-12 16:15:00|122395.4|122195.4|122405|122205|122405|122205|122395.4|122195.4|7
1589300400000|2020-05-12 16:20:00|122395|122195|122366.9|122166.9|122395|122195|122366.9|122166.9|14
1589300700000|2020-05-12 16:25:00|122381.9|122181.9|122372.9|122172.9|122383.4|122183.4|122366.9|122166.9|13
1589301000000|2020-05-12 16:30:00|122372.3|122172.3|122370|122170|122374.8|122174.8|122370|122170|4
1589301300000|2020-05-12 16:35:00|122372.3|122172.3|122374.3|122174.3|122374.8|122174.8|122369.8|122169.8|7
1589301600000|2020-05-12 16:40:00|122374.8|122174.8|122380|122180|122380|122180|122363.8|122163.8|8
1589301900000|2020-05-12 16:45:00|122375|122175|122370|122170|122375|122219.2|122319.2|122154.6|8
1589302200000|2020-05-12 16:50:00|122320|122220|122307.9|122207.9|122360|122220|122282.9|122149.8|20
1589302500000|2020-05-12 16:55:00|122305|122205|122280|122180|122305|122205|122272.9|122172.9|11
1589303100000|2020-05-12 17:05:00|122295|122195|122400|122200|122410.1|122245.8|122295|122187.5|23
1589303400000|2020-05-12 17:10:00|122402|122202|122415|122215|122415|122215|122402|122202|6
1589303700000|2020-05-12 17:15:00|122438.5|122238.5|122450|122250|122450.2|122250.2|122438.5|122238.5|9
1589304000000|2020-05-12 17:20:00|122456|122256|122605|122505|122629.6|122505|122415|122256|56
1589304300000|2020-05-12 17:25:00|122610|122510|122590.1|122390.1|122710.1|122545|122543.4|122370.1|60
1589304600000|2020-05-12 17:30:00|122595|122395|122545.7|122345.7|122637.5|122437.5|122531.2|122345.5|19
1589304900000|2020-05-12 17:35:00|122547.7|122347.7|122580|122380|122580.1|122380.1|122544.3|122344.3|25
1589305200000|2020-05-12 17:40:00|122590.1|122390.1|122609.3|122409.3|122613.5|122413.5|122590.1|122390.1|22
1589305500000|2020-05-12 17:45:00|122610.8|122410.8|122621.3|122421.3|122644.8|122470.6|122566.9|122409.3|29
1589305800000|2020-05-12 17:50:00|122570.6|122470.6|122568.1|122468.1|122570.6|122470.6|122551.3|122451.3|14
1589306100000|2020-05-12 17:55:00|122565.6|122465.6|122628.8|122428.8|122628.8|122471.3|122565.6|122426.3|5
1589306400000|2020-05-12 18:00:00|122625|122425|122631.3|122431.3|122632.3|122432.3|122593.3|122393.3|23
1589306700000|2020-05-12 18:05:00|122588.1|122488.1|122590.6|122490.6|122590.6|122490.6|122588.1|122488.1|2
1589307000000|2020-05-12 18:10:00|122595.4|122495.4|122658.8|122458.8|122670.8|122495.4|122590.6|122436.3|21
1589307300000|2020-05-12 18:15:00|122665.5|122465.5|122709.8|122509.8|122713.3|122573.1|122640.6|122465.5|25
1589307600000|2020-05-12 18:20:00|122709.3|122509.3|122687.8|122487.8|122709.3|122509.3|122675|122475|11
1589307900000|2020-05-12 18:25:00|122687.3|122487.3|122698.8|122498.8|122698.8|122569.6|122638.1|122471.8|18
1589308200000|2020-05-12 18:30:00|122700.8|122500.8|122721.3|122521.3|122721.3|122590.6|122668.1|122500.8|22
1589308500000|2020-05-12 18:35:00|122670.6|122570.6|122665.6|122565.6|122678.1|122578.1|122651.3|122551.3|13
1589308800000|2020-05-12 18:40:00|122663.1|122563.1|122675.6|122575.6|122680.6|122580.6|122645.6|122545.6|23
1589309100000|2020-05-12 18:45:00|122682.3|122582.3|122690|122490|122690.6|122590.6|122668.1|122490|11
1589309400000|2020-05-12 18:50:00|122687.3|122487.3|122701.8|122501.8|122708.8|122508.8|122687.3|122487.3|16
1589309700000|2020-05-12 18:55:00|122701.3|122501.3|122708.8|122508.8|122708.8|122550.6|122650.6|122500|7
1589310000000|2020-05-12 19:00:00|122709.9|122509.9|122701.6|122501.6|122710.9|122510.9|122701.6|122501.6|7
1589310300000|2020-05-12 19:05:00|122705.4|122505.4|122706.4|122506.4|122706.4|122546.6|122644.1|122499.1|7
1589310600000|2020-05-12 19:10:00|122702.4|122502.4|122679.1|122579.1|122720|122579.1|122666.6|122490|15
1589310900000|2020-05-12 19:15:00|122682.9|122582.9|122690|122590|122693.5|122593.5|122675|122575|10
1589311200000|2020-05-12 19:20:00|122683.5|122583.5|122725|122525|122725|122583.5|122655|122515|8
1589311500000|2020-05-12 19:25:00|122684|122584|122688.5|122588.5|122695|122595|122680|122580|7
1589311800000|2020-05-12 19:30:00|122690|122590|122690|122590|122690|122590|122690|122590|1
1589312100000|2020-05-12 19:35:00|122705|122605|122689.2|122589.2|122755|122605|122689.2|122539.2|19
1589312400000|2020-05-12 19:40:00|122685|122585|122705|122605|122705|122605|122685|122585|22
1589312700000|2020-05-12 19:45:00|122714.5|122614.5|122716.7|122616.7|122725|122625|122710|122610|13
1589313000000|2020-05-12 19:50:00|122719.2|122619.2|122715|122615|122719.2|122619.2|122711.5|122611.5|5
1589313300000|2020-05-12 19:55:00|122704|122604|122713.5|122613.5|122715|122615|122704|122604|19
1589331600000|2020-05-13 01:00:00|122680.5|122580.5|122626.5|122526.5|122690.5|122590.5|122606.5|122506.5|196
1589331900000|2020-05-13 01:05:00|122630.5|122530.5|122701.5|122601.5|122703|122603|122630.5|122530.5|204
1589332200000|2020-05-13 01:10:00|122700|122600|122703|122603|122738.5|122638.5|122692|122592|257
1589332500000|2020-05-13 01:15:00|122713|122613|122737|122637|122737|122637|122672|122572|235
1589332800000|2020-05-13 01:20:00|122738|122638|122730.5|122630.5|122749.5|122649.5|122685|122585|248
1589333100000|2020-05-13 01:25:00|122729.5|122629.5|122715|122615|122740.5|122640.5|122689|122589|215
1589333400000|2020-05-13 01:30:00|122716|122616|122669|122569|122756|122656|122669|122569|289
1589333700000|2020-05-13 01:35:00|122670.5|122570.5|122736|122636|122740.5|122640.5|122669.5|122569.5|246
1589334000000|2020-05-13 01:40:00|122733.5|122633.5|122775.7|122675.7|122802|122702|122729|122629|280
1589334300000|2020-05-13 01:45:00|122776.7|122676.7|122793|122693|122802|122702|122739|122639|240
1589334600000|2020-05-13 01:50:00|122791.5|122691.5|122769.5|122669.5|122801|122701|122746|122646|175
1589334900000|2020-05-13 01:55:00|122771|122671|122758.5|122658.5|122783|122683|122748.5|122648.5|220
1589335200000|2020-05-13 02:00:00|122759.5|122659.5|122778.5|122678.5|122787|122687|122715.5|122615.5|332
1589335500000|2020-05-13 02:05:00|122776.5|122676.5|122733.5|122633.5|122781.5|122681.5|122718.5|122618.5|222
1589335800000|2020-05-13 02:10:00|122737.5|122637.5|122706|122606|122744|122644|122687|122587|162
1589336100000|2020-05-13 02:15:00|122705|122605|122684|122584|122718|122618|122679|122579|226
1589336400000|2020-05-13 02:20:00|122686|122586|122665.5|122565.5|122704|122604|122665.5|122565.5|149
1589336700000|2020-05-13 02:25:00|122666.5|122566.5|122671|122571|122689.5|122589.5|122627.5|122527.5|186
1589337000000|2020-05-13 02:30:00|122672|122572|122650.5|122550.5|122696.5|122596.5|122650|122550|208
1589337300000|2020-05-13 02:35:00|122652|122552|122661.5|122561.5|122675|122575|122650.5|122550.5|162
1589337600000|2020-05-13 02:40:00|122661|122561|122675.5|122575.5|122675.5|122575.5|122652.5|122552.5|179
1589337900000|2020-05-13 02:45:00|122674|122574|122647.5|122547.5|122710.5|122610.5|122617.5|122517.5|221
1589338200000|2020-05-13 02:50:00|122646|122546|122587.5|122487.5|122646|122546|122577|122477|166
1589338500000|2020-05-13 02:55:00|122587|122487|122661|122561|122667.5|122567.5|122562.5|122462.5|185
1589338800000|2020-05-13 03:00:00|122664|122564|122639|122539|122688.5|122588.5|122627.5|122527.5|215
1589339100000|2020-05-13 03:05:00|122640.5|122540.5|122649|122549|122669|122569|122628|122528|118
1589339400000|2020-05-13 03:10:00|122648.5|122548.5|122687|122587|122698.5|122598.5|122643|122543|200
1589339700000|2020-05-13 03:15:00|122686|122586|122685|122585|122699|122599|122674.5|122574.5|140
1589340000000|2020-05-13 03:20:00|122685.5|122585.5|122682.5|122582.5|122695.5|122595.5|122673|122573|153
1589340300000|2020-05-13 03:25:00|122681|122581|122659.5|122559.5|122681|122581|122643|122543|63
1589340600000|2020-05-13 03:30:00|122658|122558|122649.5|122549.5|122658|122558|122636|122536|75
1589340900000|2020-05-13 03:35:00|122648|122548|122651.5|122551.5|122663.5|122563.5|122637|122537|95
1589341200000|2020-05-13 03:40:00|122652.5|122552.5|122620.5|122520.5|122656.5|122556.5|122615|122515|81
1589341500000|2020-05-13 03:45:00|122620|122520|122618.5|122518.5|122624|122524|122598.5|122498.5|87
1589341800000|2020-05-13 03:50:00|122620|122520|122636|122536|122644|122544|122617|122517|61
1589342100000|2020-05-13 03:55:00|122637|122537|122640.5|122540.5|122656.5|122556.5|122634|122534|68
1589342400000|2020-05-13 04:00:00|122641.5|122541.5|122685.5|122585.5|122702.5|122602.5|122641.5|122541.5|167
1589342700000|2020-05-13 04:05:00|122686|122586|122709.5|122609.5|122725|122625|122676.3|122576.3|192
1589343000000|2020-05-13 04:10:00|122704.5|122604.5|122712.5|122612.5|122721.5|122621.5|122701|122601|70
1589343300000|2020-05-13 04:15:00|122713|122613|122712.5|122612.5|122721.5|122621.5|122697.5|122597.5|93
1589343600000|2020-05-13 04:20:00|122713|122613|122688.5|122588.5|122713.5|122613.5|122680.5|122580.5|95
1589343900000|2020-05-13 04:25:00|122689|122589|122674.5|122574.5|122689.5|122589.5|122658.5|122558.5|105
1589344200000|2020-05-13 04:30:00|122673|122573|122673.5|122573.5|122677|122577|122663|122563|93
1589344500000|2020-05-13 04:35:00|122674|122574|122683.5|122583.5|122694.5|122594.5|122674|122574|65
1589344800000|2020-05-13 04:40:00|122680|122580|122625.5|122525.5|122682.5|122582.5|122625|122525|184
1589345100000|2020-05-13 04:45:00|122630|122530|122610.5|122510.5|122632.5|122532.5|122607|122507|203
1589345400000|2020-05-13 04:50:00|122609|122509|122578|122478|122612.5|122512.5|122563|122463|134
1589345700000|2020-05-13 04:55:00|122579.3|122479.3|122559|122459|122612|122512|122559|122459|131
1589346000000|2020-05-13 05:00:00|122558.5|122458.5|122575|122475|122575|122475|122537|122437|173
1589346300000|2020-05-13 05:05:00|122577|122477|122556.5|122456.5|122585.5|122485.5|122546.5|122446.5|83
1589346600000|2020-05-13 05:10:00|122556|122456|122585.5|122485.5|122585.5|122485.5|122547|122447|128
1589346900000|2020-05-13 05:15:00|122584.5|122484.5|122605|122505|122614|122514|122580.5|122480.5|186
1589347200000|2020-05-13 05:20:00|122608.5|122508.5|122577.5|122477.5|122608.5|122508.5|122558.5|122458.5|118
1589347500000|2020-05-13 05:25:00|122572.5|122472.5|122580|122480|122606|122506|122572.5|122472.5|142
1589347800000|2020-05-13 05:30:00|122579.5|122479.5|122576.5|122476.5|122595|122495|122542.5|122442.5|155
1589348100000|2020-05-13 05:35:00|122576|122476|122553|122453|122613.5|122513.5|122552|122452|101
1589348400000|2020-05-13 05:40:00|122552.5|122452.5|122538.5|122438.5|122556.5|122456.5|122507.5|122407.5|230
1589348700000|2020-05-13 05:45:00|122537.5|122437.5|122539|122439|122539|122439|122493.5|122393.5|178
1589349000000|2020-05-13 05:50:00|122540|122440|122610|122510|122612|122512|122529|122429|226
1589349300000|2020-05-13 05:55:00|122611|122511|122617|122517|122621.5|122521.5|122574|122474|223
1589349600000|2020-05-13 06:00:00|122616|122516|122593|122493|122643|122543|122593|122493|243
1589349900000|2020-05-13 06:05:00|122591|122491|122598|122498|122620|122520|122591|122491|158
1589350200000|2020-05-13 06:10:00|122597.5|122497.5|122485.5|122385.5|122598|122498|122474.5|122374.5|255
1589350500000|2020-05-13 06:15:00|122486|122386|122451.5|122351.5|122495|122395|122439|122339|201
1589350800000|2020-05-13 06:20:00|122452.5|122352.5|122447|122347|122475.5|122375.5|122435|122335|207
1589351100000|2020-05-13 06:25:00|122448|122348|122441|122341|122478|122378|122433.1|122333.1|111
1589351400000|2020-05-13 06:30:00|122438|122338|122520.5|122320.5|122536|122361|122438|122286|90
1589351700000|2020-05-13 06:35:00|122521|122321|122448|122348|122526|122374.5|122448|122309|45
1589352000000|2020-05-13 06:40:00|122448.5|122348.5|122473.5|122373.5|122473.5|122373.5|122433.5|122333.5|31
1589352300000|2020-05-13 06:45:00|122474|122374|122531|122331|122532.5|122374|122473|122319.5|12
1589352600000|2020-05-13 06:50:00|122509|122409|122514.5|122414.5|122551.5|122451.5|122509|122409|81
1589352900000|2020-05-13 06:55:00|122510.5|122410.5|122493.5|122393.5|122512.5|122412.5|122493.5|122393.5|24
1589353200000|2020-05-13 07:00:00|122493|122393|122545.5|122445.5|122583.5|122448|122487|122375.5|99
1589353500000|2020-05-13 07:05:00|122545|122445|122560.5|122460.5|122624.5|122471|122545|122400|77
1589353800000|2020-05-13 07:10:00|122562.5|122462.5|122634|122434|122635.5|122478.5|122560|122426.5|47
1589354100000|2020-05-13 07:15:00|122636|122436|122631|122431|122637|122437|122631|122431|14
1589354400000|2020-05-13 07:20:00|122629|122429|122553.5|122453.5|122629|122456.5|122553.5|122405.5|30
1589354700000|2020-05-13 07:25:00|122554|122454|122595|122495|122602|122502|122553.5|122453.5|39
1589355000000|2020-05-13 07:30:00|122598|122498|122657|122457|122668.5|122498|122584|122439|40
1589355300000|2020-05-13 07:35:00|122656|122456|122665|122465|122671.5|122511|122611|122439|59
1589355600000|2020-05-13 07:40:00|122679|122479|122647.5|122447.5|122703|122534.5|122614.5|122443.5|112
1589355900000|2020-05-13 07:45:00|122647|122447|122685|122485|122696|122496|122647|122447|36
1589356200000|2020-05-13 07:50:00|122682|122482|122610|122410|122682|122511.5|122609|122409|66
1589356500000|2020-05-13 07:55:00|122610.1|122410.1|122620|122420|122621|122421|122605|122405|29
1589356800000|2020-05-13 08:00:00|122616|122416|122640|122440|122647.5|122447.5|122614|122414|26
1589357100000|2020-05-13 08:05:00|122637|122437|122645|122445|122645|122445|122635|122435|38
1589357400000|2020-05-13 08:10:00|122649|122449|122630|122430|122673.4|122473.4|122615|122415|46
1589357700000|2020-05-13 08:15:00|122621|122421|122630|122430|122636|122436|122618.8|122418.8|38
1589358000000|2020-05-13 08:20:00|122629|122429|122580|122380|122629|122429|122575|122375|88
1589358300000|2020-05-13 08:25:00|122577|122377|122586|122386|122586|122386|122573.3|122373.3|11
1589358600000|2020-05-13 08:30:00|122585|122385|122564|122364|122586|122386|122555|122355|48
1589358900000|2020-05-13 08:35:00|122564.5|122364.5|122564|122364|122570|122370|122564|122364|7
1589359200000|2020-05-13 08:40:00|122566|122366|122566|122366|122570.1|122370.1|122564|122364|20
1589359500000|2020-05-13 08:45:00|122568.5|122368.5|122580|122380|122582.5|122382.5|122544.5|122344.5|40
1589359800000|2020-05-13 08:50:00|122568.5|122368.5|122572|122372|122580|122413.5|122513.5|122362.5|37
1589360100000|2020-05-13 08:55:00|122571.5|122371.5|122570.5|122370.5|122572|122372|122568|122368|14
1589360400000|2020-05-13 09:00:00|122571.5|122371.5|122575|122375|122587|122412.3|122512.3|122359|56
1589360700000|2020-05-13 09:05:00|122579|122379|122553.3|122353.3|122586|122386|122553.3|122353.3|25
1589361000000|2020-05-13 09:10:00|122555.8|122355.8|122582|122382|122585.5|122385.5|122555.8|122355.8|28
1589361300000|2020-05-13 09:15:00|122581|122381|122570|122370|122582|122382|122570|122370|21
1589361600000|2020-05-13 09:20:00|122570.5|122370.5|122575|122375|122575|122375|122570.5|122370.5|2
1589362200000|2020-05-13 09:30:00|122578|122378|122587.5|122387.5|122589|122389|122578|122378|26
1589362500000|2020-05-13 09:35:00|122583|122383|122563|122363|122583|122383|122554.5|122354.5|26
1589362800000|2020-05-13 09:40:00|122555.5|122355.5|122585|122385|122585|122385|122554.5|122354.5|41
1589363100000|2020-05-13 09:45:00|122577.5|122377.5|122570|122370|122582|122382|122570|122370|12
1589363700000|2020-05-13 09:55:00|122568.6|122368.6|122582|122382|122595.5|122395.5|122568.6|122368.6|15
1589364000000|2020-05-13 10:00:00|122580|122380|122580|122380|122587.5|122387.5|122580|122380|4
1589364300000|2020-05-13 10:05:00|122578|122378|122580|122380|122581.5|122381.5|122575|122375|10
1589364600000|2020-05-13 10:10:00|122570|122370|122580|122380|122580|122380|122570|122370|2
1589364900000|2020-05-13 10:15:00|122570|122370|122580|122380|122580|122380|122570|122370|4
1589365200000|2020-05-13 10:20:00|122595|122395|122590|122390|122595|122395|122585|122385|7
1589365500000|2020-05-13 10:25:00|122595|122395|122630|122430|122630|122430|122591|122391|16
1589365800000|2020-05-13 10:30:00|122625|122425|122625|122425|122651|122451|122625|122425|9
1589366100000|2020-05-13 10:35:00|122610|122410|122581.5|122381.5|122610|122410|122581.5|122381.5|12
1589366700000|2020-05-13 10:45:00|122589|122389|122581.5|122381.5|122589|122445.5|122544.5|122381.5|9
1589367000000|2020-05-13 10:50:00|122582|122382|122545|122445|122591.3|122445|122545|122382|5
1589367300000|2020-05-13 10:55:00|122605|122405|122576.6|122376.6|122605|122443|122541.5|122370|33
1589367600000|2020-05-13 11:00:00|122571.5|122371.5|122581.5|122381.5|122581.5|122381.5|122570|122370|8
1589368500000|2020-05-13 11:15:00|122570|122370|122581.5|122381.5|122582|122382|122570|122370|5
1589368800000|2020-05-13 11:20:00|122580|122380|122570|122370|122580|122380|122564.5|122364.5|7
1589369100000|2020-05-13 11:25:00|122568.5|122368.5|122570|122370|122575|122375|122560.5|122360.5|6
1589369400000|2020-05-13 11:30:00|122581|122381|122575|122375|122584|122384|122569.8|122369.8|25
1589369700000|2020-05-13 11:35:00|122574|122374|122558.5|122358.5|122574|122374|122554.5|122354.5|11
1589370000000|2020-05-13 11:40:00|122560|122360|122545.1|122345.1|122560|122360|122545.1|122345.1|3
1589370300000|2020-05-13 11:45:00|122543|122343|122545|122345|122545.1|122345.1|122543|122343|3
1589370600000|2020-05-13 11:50:00|122530|122330|122510|122310|122530|122361.5|122461|122298.5|22
1589370900000|2020-05-13 11:55:00|122500|122300|122500|122300|122503.5|122303.5|122500|122300|17
1589371200000|2020-05-13 12:00:00|122500.5|122300.5|122490|122290|122505|122336.5|122434|122287.5|13
1589371500000|2020-05-13 12:05:00|122489.5|122289.5|122505|122305|122505|122305|122489.5|122289.5|8
1589371800000|2020-05-13 12:10:00|122500|122300|122500|122300|122502|122302|122500|122300|4
1589372100000|2020-05-13 12:15:00|122502|122302|122459.5|122259.5|122513|122313|122453|122253|11
1589372400000|2020-05-13 12:20:00|122452|122252|122424.5|122224.5|122466|122266|122415|122215|27
1589372700000|2020-05-13 12:25:00|122425|122225|122424.5|122224.5|122435.5|122235.5|122424.5|122224.5|16
1589373000000|2020-05-13 12:30:00|122424|122224|122421|122221|122424|122224|122414|122214|7
1589373300000|2020-05-13 12:35:00|122421.5|122221.5|122435|122235|122439.3|122239.3|122415|122215|16
1589373900000|2020-05-13 12:45:00|122449|122249|122450|122250|122457.5|122257.5|122448.5|122248.5|22
1589374200000|2020-05-13 12:50:00|122455.5|122255.5|122408|122208|122459|122264.9|122345.4|122203.9|14
1589374500000|2020-05-13 12:55:00|122361|122261|122400|122200|122424.1|122261|122329|122164.5|52
1589374800000|2020-05-13 13:00:00|122400.1|122200.1|122400|122150|122420.1|122220.1|122340|122120|46
1589375100000|2020-05-13 13:05:00|122390|122190|122460|122250|122460|122252.6|122370|122150|29
1589375400000|2020-05-13 13:10:00|122446|122244|122395|122195|122446|122245|122395|122195|16
1589375700000|2020-05-13 13:15:00|122375.8|122175.8|122370.1|122170.1|122385.1|122185.1|122354.8|122154.8|13
1589376000000|2020-05-13 13:20:00|122375.1|122175.1|122444.8|122244.8|122466.3|122266.3|122375.1|122175.1|64
1589376300000|2020-05-13 13:25:00|122444.3|122244.3|122455.1|122255.1|122465|122309.3|122409.3|122240|15
1589376600000|2020-05-13 13:30:00|122450.1|122250.1|122465|122265|122467.5|122267.5|122430.4|122230.4|37
1589376900000|2020-05-13 13:35:00|122463.2|122263.2|122516.9|122316.9|122564.6|122364.6|122455|122255|30
1589377200000|2020-05-13 13:40:00|122526.9|122326.9|122551.9|122351.9|122556.9|122356.9|122526.9|122326.9|7
1589377500000|2020-05-13 13:45:00|122556.9|122356.9|122541.9|122341.9|122581.9|122381.9|122536.8|122336.8|16
1589377800000|2020-05-13 13:50:00|122546.9|122346.9|122537.6|122337.6|122547.6|122347.6|122520|122320|10
1589378100000|2020-05-13 13:55:00|122542.6|122342.6|122557.6|122357.6|122587.6|122387.6|122542.6|122342.6|11
1589378400000|2020-05-13 14:00:00|122552.6|122352.6|122567.6|122367.6|122567.6|122367.6|122542.6|122342.6|8
1589378700000|2020-05-13 14:05:00|122542.6|122342.6|122537.6|122337.6|122547.6|122347.6|122537.6|122337.6|6
1589379000000|2020-05-13 14:10:00|122542.6|122342.6|122560.9|122360.9|122562.6|122362.6|122542.6|122342.6|11
1589379300000|2020-05-13 14:15:00|122561.4|122361.4|122621.1|122421.1|122637.7|122437.7|122557.6|122357.6|22
1589379600000|2020-05-13 14:20:00|122595.4|122395.4|122557.6|122357.6|122595.4|122395.4|122557.6|122357.6|13
1589379900000|2020-05-13 14:25:00|122552.6|122352.6|122547.6|122347.6|122552.6|122352.6|122547.6|122347.6|2
1589380200000|2020-05-13 14:30:00|122537.6|122337.6|122486.9|122286.9|122537.6|122372.6|122472.6|122286.9|7
1589380500000|2020-05-13 14:35:00|122485.1|122285.1|122530.1|122330.1|122537.5|122360|122430|122270.1|13
1589380800000|2020-05-13 14:40:00|122525.1|122325.1|122540.1|122340.1|122547|122347|122521.3|122321.3|9
1589381100000|2020-05-13 14:45:00|122530.1|122330.1|122530.1|122330.1|122530.1|122330.1|122490.4|122290.4|7
1589381400000|2020-05-13 14:50:00|122535|122335|122535.1|122335.1|122540.1|122340.1|122511.4|122311.4|14
1589381700000|2020-05-13 14:55:00|122520.1|122320.1|122532.8|122332.8|122535.1|122365|122457.3|122285.1|23
1589382000000|2020-05-13 15:00:00|122533.3|122333.3|122520.9|122420.9|122570.1|122420.9|122494.1|122326.3|33
1589382300000|2020-05-13 15:05:00|122518.3|122418.3|122545.1|122345.1|122545.1|122435|122510.2|122345.1|12
1589382600000|2020-05-13 15:10:00|122514.2|122414.2|122540|122340|122573.3|122423.2|122510|122340|6
1589382900000|2020-05-13 15:15:00|122545.1|122345.1|122535|122435|122560.1|122440|122510|122345.1|9
1589383200000|2020-05-13 15:20:00|122609.3|122409.3|122629|122429|122629|122429|122600.5|122400.5|11
1589383500000|2020-05-13 15:25:00|122636.8|122436.8|122670.1|122470.1|122675.1|122475.1|122630.1|122430.1|31
1589383800000|2020-05-13 15:30:00|122614.8|122514.8|122655.1|122455.1|122659.3|122514.8|122610.1|122450.1|7
1589384100000|2020-05-13 15:35:00|122644.5|122444.5|122660|122460|122660|122460|122644.5|122444.5|6
1589384400000|2020-05-13 15:40:00|122665.1|122465.1|122670|122470|122670|122470|122665.1|122465.1|2
1589384700000|2020-05-13 15:45:00|122680.1|122480.1|122713.5|122513.5|122762.7|122562.7|122680.1|122480.1|16
1589385000000|2020-05-13 15:50:00|122721|122521|122731.8|122531.8|122772.7|122572.7|122721|122521|35
1589385300000|2020-05-13 15:55:00|122732.3|122532.3|122725.1|122625.1|122790.7|122634.5|122714.5|122514.5|81
1589385600000|2020-05-13 16:00:00|122715|122615|122765|122565|122765|122615|122705|122541.8|28
1589385900000|2020-05-13 16:05:00|122777.4|122577.4|122800.1|122600.1|122800.1|122600.1|122752.4|122552.4|27
1589386200000|2020-05-13 16:10:00|122814.3|122614.3|122814.3|122614.3|122814.3|122614.3|122814.3|122614.3|1
1589386500000|2020-05-13 16:15:00|122800.1|122600.1|122775|122675|122800.1|122675|122775|122600.1|2
1589386800000|2020-05-13 16:20:00|122750|122650|122796.7|122596.7|122823.2|122677.7|122750|122596.7|12
1589387100000|2020-05-13 16:25:00|122797.6|122597.6|122781.4|122581.4|122826.2|122670.2|122761.7|122581.4|35
1589387400000|2020-05-13 16:30:00|122782.2|122582.2|122785|122585|122794.8|122594.8|122740|122540|26
1589387700000|2020-05-13 16:35:00|122796.8|122596.8|122794.8|122594.8|122798.2|122621.8|122721.8|122569|23
1589388000000|2020-05-13 16:40:00|122796.8|122596.8|122828.8|122628.8|122849.8|122649.8|122796.8|122596.8|39
1589388300000|2020-05-13 16:45:00|122826.3|122626.3|122777.3|122577.3|122826.3|122670.6|122700.6|122571.3|30
1589388600000|2020-05-13 16:50:00|122780|122580|122787.3|122587.3|122787.3|122633.2|122698.1|122577.3|17
1589388900000|2020-05-13 16:55:00|122775.3|122575.3|122799.3|122599.3|122800.8|122600.8|122775.3|122575.3|14
1589389200000|2020-05-13 17:00:00|122798.8|122598.8|122814.6|122614.6|122814.6|122614.6|122798.6|122598.6|3
1589389500000|2020-05-13 17:05:00|122810|122610|122814.6|122614.6|122814.6|122614.6|122810|122610|2
1589389800000|2020-05-13 17:10:00|122808.6|122608.6|122805|122605|122808.6|122608.6|122795|122595|9
1589390100000|2020-05-13 17:15:00|122804.6|122604.6|122795|122595|122804.6|122604.6|122795|122595|4
1589390400000|2020-05-13 17:20:00|122805|122605|122805|122605|122805|122605|122804.6|122604.6|3
1589390700000|2020-05-13 17:25:00|122800|122600|122804.6|122604.6|122805|122605|122800|122600|3
1589391000000|2020-05-13 17:30:00|122805|122605|122807.1|122607.1|122809.1|122609.1|122805|122605|5
1589391300000|2020-05-13 17:35:00|122810|122610|122814.6|122614.6|122814.6|122614.6|122810|122610|2
1589391600000|2020-05-13 17:40:00|122810.6|122610.6|122807.1|122607.1|122810.6|122610.6|122807.1|122607.1|4
1589392200000|2020-05-13 17:50:00|122810|122610|122814.6|122614.6|122814.6|122614.6|122810|122610|2
1589392800000|2020-05-13 18:00:00|122814.8|122614.8|122825.4|122725.4|122869.6|122726.1|122804.4|122614.8|23
1589393100000|2020-05-13 18:05:00|122823.1|122723.1|122849.6|122649.6|122857.1|122745.6|122823.1|122649.6|11
1589393400000|2020-05-13 18:10:00|122840|122640|122840|122640|122865.3|122665.3|122834.1|122634.1|24
1589393700000|2020-05-13 18:15:00|122845|122645|122827.1|122627.1|122847.3|122647.3|122827.1|122627.1|10
1589394300000|2020-05-13 18:25:00|122835.8|122635.8|122837.3|122637.3|122840.8|122640.8|122835.8|122635.8|7
1589394600000|2020-05-13 18:30:00|122840|122640|122840|122640|122841.8|122641.8|122840|122640|5
1589395200000|2020-05-13 18:40:00|122851.6|122651.6|122855|122655|122855|122655|122851.6|122651.6|2
1589395500000|2020-05-13 18:45:00|122850|122650|122854.8|122654.8|122856.3|122656.3|122850|122650|5
1589395800000|2020-05-13 18:50:00|122859.8|122659.8|122855|122655|122859.8|122659.8|122855|122655|2
1589396100000|2020-05-13 18:55:00|122855.4|122655.4|122853.1|122753.1|122907|122777|122853.1|122655.4|32
1589396400000|2020-05-13 19:00:00|122854.3|122754.3|122874|122674|122912.3|122767.3|122850.7|122662.5|40
1589396700000|2020-05-13 19:05:00|122875|122675|122895|122695|122895.7|122695.7|122875|122675|12
1589397000000|2020-05-13 19:10:00|122890|122690|122895|122695|122895|122695|122890|122690|2
1589397300000|2020-05-13 19:15:00|122907.4|122707.4|122900|122700|122907.4|122767.3|122859.8|122680|13
1589397600000|2020-05-13 19:20:00|122898.7|122698.7|122877.3|122777.3|122919.8|122777.3|122858.3|122696.2|34
1589397900000|2020-05-13 19:25:00|122867.3|122767.3|122905.7|122705.7|122917.3|122767.3|122854.7|122695|15
1589398200000|2020-05-13 19:30:00|122890|122690|122885|122685|122890|122690|122885|122685|3
1589398500000|2020-05-13 19:35:00|122900|122700|122905|122705|122905|122705|122900|122700|2
1589398800000|2020-05-13 19:40:00|122903|122703|122885|122685|122903|122703|122885|122685|4
1589399400000|2020-05-13 19:50:00|122860|122660|122800|122600|122863|122663|122780|122580|54
1589399700000|2020-05-13 19:55:00|122805|122605|122780|122580|122820|122620|122770|122570|12
1589418000000|2020-05-14 01:00:00|122762|122662|122748|122648|122768|122668|122711|122611|204
1589418300000|2020-05-14 01:05:00|122749|122649|122774|122674|122803|122703|122749|122649|182
1589418600000|2020-05-14 01:10:00|122773.5|122673.5|122798.5|122698.5|122813.5|122713.5|122757|122657|215
1589418900000|2020-05-14 01:15:00|122797|122697|122807.5|122707.5|122826.5|122726.5|122788.5|122688.5|197
1589419200000|2020-05-14 01:20:00|122808.5|122708.5|122788.5|122688.5|122809.5|122709.5|122764.5|122664.5|178
1589419500000|2020-05-14 01:25:00|122787.5|122687.5|122792.5|122692.5|122800.5|122700.5|122770.5|122670.5|121
1589419800000|2020-05-14 01:30:00|122782.5|122682.5|122796.5|122696.5|122835.5|122735.5|122775.5|122675.5|316
1589420100000|2020-05-14 01:35:00|122806.5|122706.5|122838.5|122738.5|122861.5|122761.5|122801.5|122701.5|259
1589420400000|2020-05-14 01:40:00|122841.5|122741.5|122896.5|122796.5|122924.5|122824.5|122841.5|122741.5|236
1589420700000|2020-05-14 01:45:00|122897.5|122797.5|122920.5|122820.5|122929.5|122829.5|122888.5|122788.5|207
1589421000000|2020-05-14 01:50:00|122919.5|122819.5|122910.5|122810.5|122943.5|122843.5|122906.5|122806.5|173
1589421300000|2020-05-14 01:55:00|122911.5|122811.5|122930.5|122830.5|122939.5|122839.5|122909.5|122809.5|184
1589421600000|2020-05-14 02:00:00|122931|122831|122936.5|122836.5|122944.5|122844.5|122911|122811|199
1589421900000|2020-05-14 02:05:00|122939.5|122839.5|122965.5|122865.5|122970.5|122870.5|122922.5|122822.5|179
1589422200000|2020-05-14 02:10:00|122974|122874|122963|122863|123004.5|122904.5|122960.5|122860.5|197
1589422500000|2020-05-14 02:15:00|122962.5|122862.5|122924.5|122824.5|122968.5|122868.5|122923.5|122823.5|162
1589422800000|2020-05-14 02:20:00|122925|122825|122901.5|122801.5|122931.5|122831.5|122901.5|122801.5|138
1589423100000|2020-05-14 02:25:00|122901|122801|122884.5|122784.5|122901|122801|122858.5|122758.5|114
1589423400000|2020-05-14 02:30:00|122882.5|122782.5|122876.5|122776.5|122908.5|122808.5|122874.5|122774.5|154
1589423700000|2020-05-14 02:35:00|122875.5|122775.5|122882|122782|122886.5|122786.5|122862.5|122762.5|96
1589424000000|2020-05-14 02:40:00|122883.5|122783.5|122841.5|122741.5|122889.5|122789.5|122840.5|122740.5|119
1589424300000|2020-05-14 02:45:00|122850.5|122750.5|122844.5|122744.5|122853.5|122753.5|122828.5|122728.5|85
1589424600000|2020-05-14 02:50:00|122845|122745|122845.5|122745.5|122860.5|122760.5|122843.5|122743.5|90
1589424900000|2020-05-14 02:55:00|122845|122745|122774.5|122674.5|122845|122745|122751.5|122651.5|245
1589425200000|2020-05-14 03:00:00|122770.5|122670.5|122811|122711|122814.5|122714.5|122751.5|122651.5|148
1589425500000|2020-05-14 03:05:00|122809.5|122709.5|122820.5|122720.5|122846.5|122746.5|122799|122699|118
1589425800000|2020-05-14 03:10:00|122820|122720|122773|122673|122820|122720|122771.5|122671.5|105
1589426100000|2020-05-14 03:15:00|122781.5|122681.5|122800.5|122700.5|122803.5|122703.5|122778|122678|124
1589426400000|2020-05-14 03:20:00|122801.5|122701.5|122818.5|122718.5|122828.5|122728.5|122786.5|122686.5|108
1589426700000|2020-05-14 03:25:00|122819|122719|122776.5|122676.5|122840.3|122740.3|122767.5|122667.5|134
1589427000000|2020-05-14 03:30:00|122775.5|122675.5|122806.5|122706.5|122818.5|122718.5|122770.5|122670.5|86
1589427300000|2020-05-14 03:35:00|122805.5|122705.5|122807|122707|122823.5|122723.5|122798.5|122698.5|92
1589427600000|2020-05-14 03:40:00|122803.5|122703.5|122814|122714|122818|122718|122803.5|122703.5|29
1589427900000|2020-05-14 03:45:00|122817.5|122717.5|122870|122770|122872|122772|122817.5|122717.5|83
1589428200000|2020-05-14 03:50:00|122869|122769|122834.5|122734.5|122887|122787|122828.5|122728.5|143
1589428500000|2020-05-14 03:55:00|122839.5|122739.5|122840.5|122740.5|122844.5|122744.5|122821.5|122721.5|93
1589428800000|2020-05-14 04:00:00|122840|122740|122783.5|122683.5|122844.5|122744.5|122783.5|122683.5|114
1589429100000|2020-05-14 04:05:00|122784|122684|122785.5|122685.5|122801.5|122701.5|122762|122662|119
1589429400000|2020-05-14 04:10:00|122785|122685|122770|122670|122798.5|122698.5|122770|122670|99
1589429700000|2020-05-14 04:15:00|122773.5|122673.5|122761.5|122661.5|122803.5|122703.5|122761.5|122661.5|145
1589430000000|2020-05-14 04:20:00|122762.5|122662.5|122774.5|122674.5|122774.5|122674.5|122758.5|122658.5|64
1589430300000|2020-05-14 04:25:00|122773.5|122673.5|122785|122685|122786.5|122686.5|122772.5|122672.5|76
1589430600000|2020-05-14 04:30:00|122785.5|122685.5|122831.5|122731.5|122831.5|122731.5|122785.5|122685.5|131
1589430900000|2020-05-14 04:35:00|122830.5|122730.5|122819.5|122719.5|122835.5|122735.5|122813.5|122713.5|93
1589431200000|2020-05-14 04:40:00|122820.5|122720.5|122816.5|122716.5|122836.5|122736.5|122804.5|122704.5|104
1589431500000|2020-05-14 04:45:00|122817.5|122717.5|122816.5|122716.5|122838.5|122738.5|122811.5|122711.5|102
1589431800000|2020-05-14 04:50:00|122816|122716|122793.5|122693.5|122816|122716|122791.5|122691.5|107
1589432100000|2020-05-14 04:55:00|122786.5|122686.5|122835.5|122735.5|122838.5|122738.5|122782.5|122682.5|161
1589432400000|2020-05-14 05:00:00|122833.5|122733.5|122893.5|122793.5|122904.5|122804.5|122831.5|122731.5|250
1589432700000|2020-05-14 05:05:00|122895|122795|122872.5|122772.5|122900.5|122800.5|122862.5|122762.5|90
1589433000000|2020-05-14 05:10:00|122870.5|122770.5|122838.5|122738.5|122870.5|122770.5|122836.5|122736.5|100
1589433300000|2020-05-14 05:15:00|122839|122739|122849.5|122749.5|122853.5|122753.5|122837.5|122737.5|59
1589433600000|2020-05-14 05:20:00|122851|122751|122849.5|122749.5|122867.5|122767.5|122841.5|122741.5|102
1589433900000|2020-05-14 05:25:00|122847.5|122747.5|122843.5|122743.5|122860|122760|122817.5|122717.5|167
1589434200000|2020-05-14 05:30:00|122840|122740|122827.5|122727.5|122871.5|122771.5|122827.5|122727.5|173
1589434500000|2020-05-14 05:35:00|122824.5|122724.5|122839.5|122739.5|122840.5|122740.5|122805.5|122705.5|127
1589434800000|2020-05-14 05:40:00|122837.5|122737.5|122800|122700|122838.5|122738.5|122784.5|122684.5|196
1589435100000|2020-05-14 05:45:00|122799.5|122699.5|122871.5|122771.5|122877.5|122777.5|122795.5|122695.5|208
1589435400000|2020-05-14 05:50:00|122869.5|122769.5|122852.5|122752.5|122894.5|122794.5|122847.5|122747.5|211
1589435700000|2020-05-14 05:55:00|122851.5|122751.5|122862.5|122762.5|122879.5|122779.5|122843.5|122743.5|145
1589436000000|2020-05-14 06:00:00|122860.5|122760.5|122877.5|122777.5|122877.5|122777.5|122830.5|122730.5|226
1589436300000|2020-05-14 06:05:00|122878.5|122778.5|122910.5|122810.5|122920.5|122820.5|122871.5|122771.5|221
1589436600000|2020-05-14 06:10:00|122909.5|122809.5|122898.5|122798.5|122909.5|122809.5|122879.5|122779.5|161
1589436900000|2020-05-14 06:15:00|122896.5|122796.5|122871.5|122771.5|122899.5|122799.5|122847.5|122747.5|167
1589437200000|2020-05-14 06:20:00|122872|122772|122850|122750|122874.5|122774.5|122835.5|122735.5|155
1589437500000|2020-05-14 06:25:00|122849.5|122749.5|122833.8|122733.8|122850.5|122750.5|122810|122710|115
1589437800000|2020-05-14 06:30:00|122836.8|122736.8|122835.8|122735.8|122843|122743|122814.5|122714.5|103
1589438100000|2020-05-14 06:35:00|122834.8|122734.8|122853|122753|122856|122756|122814.5|122714.5|41
1589438400000|2020-05-14 06:40:00|122852|122752|122922.5|122822.5|122922.5|122822.5|122834.5|122734.5|84
1589438700000|2020-05-14 06:45:00|122922|122822|122908.5|122808.5|122954.5|122826.5|122898.5|122750|45
1589439000000|2020-05-14 06:50:00|122906|122806|122953.5|122753.5|122953.5|122811.5|122889|122753.5|31
1589439300000|2020-05-14 06:55:00|122953|122753|122923|122723|122958|122807.5|122865.5|122711.5|65
1589439600000|2020-05-14 07:00:00|122920|122720|122939.5|122739.5|122950.5|122750.5|122918|122718|70
1589439900000|2020-05-14 07:05:00|122945.5|122745.5|122910.5|122810.5|122946|122812.5|122885.5|122745.5|58
1589440200000|2020-05-14 07:10:00|122911.5|122811.5|122871.5|122671.5|122974|122819.5|122821.5|122671.5|67
1589440500000|2020-05-14 07:15:00|122871|122671|122842.5|122742.5|122902|122745|122824.5|122669.5|42
1589440800000|2020-05-14 07:20:00|122843.5|122743.5|122828|122728|122848.5|122748.5|122806.5|122706.5|37
1589441100000|2020-05-14 07:25:00|122836.5|122736.5|122805.5|122705.5|122867|122744.5|122788.5|122658.5|50
1589441400000|2020-05-14 07:30:00|122804.5|122704.5|122804.5|122604.5|122845|122704.5|122753|122580|101
1589441700000|2020-05-14 07:35:00|122805|122605|122757|122557|122815.5|122615.5|122735.4|122535.4|60
1589442000000|2020-05-14 07:40:00|122757.5|122557.5|122790.6|122590.6|122790.6|122590.6|122757|122557|72
1589442300000|2020-05-14 07:45:00|122791.1|122591.1|122801|122601|122802|122639|122721|122567|57
1589442600000|2020-05-14 07:50:00|122802|122602|122870.5|122670.5|122871.5|122671.5|122801|122601|104
1589442900000|2020-05-14 07:55:00|122871.5|122671.5|122805|122705|122880.5|122705|122802|122668|28
1589443200000|2020-05-14 08:00:00|122804.5|122704.5|122874.5|122674.5|122875.5|122717.3|122804|122664.5|43
1589443800000|2020-05-14 08:10:00|122875.5|122675.5|122846|122646|122875.5|122702.5|122781.5|122630.5|41
1589444100000|2020-05-14 08:15:00|122847|122647|122868.5|122668.5|122872|122672|122846|122646|29
1589444400000|2020-05-14 08:20:00|122869|122669|122851.1|122651.1|122869.5|122669.5|122846|122646|21
1589444700000|2020-05-14 08:25:00|122851|122651|122843.5|122643.5|122854|122654|122835.6|122635.6|31
1589445000000|2020-05-14 08:30:00|122844.5|122644.5|122768.8|122668.8|122852|122678.5|122768.8|122618.3|52
1589445300000|2020-05-14 08:35:00|122773.3|122673.3|122787.5|122587.5|122821.8|122677|122748|122587.5|39
1589445600000|2020-05-14 08:40:00|122786.5|122586.5|122819.5|122619.5|122820|122620|122786.5|122586.5|21
1589445900000|2020-05-14 08:45:00|122819|122619|122829|122629|122845.6|122645.6|122819|122619|29
1589446200000|2020-05-14 08:50:00|122826|122626|122823|122623|122826|122684|122764.5|122619.5|19
1589446500000|2020-05-14 08:55:00|122824|122624|122861|122661|122861|122690|122787.5|122623|58
1589446800000|2020-05-14 09:00:00|122859|122659|122834|122634|122859|122659|122825.5|122625.5|76
1589447100000|2020-05-14 09:05:00|122831.5|122631.5|122793.4|122593.4|122831.5|122676.5|122737|122573|66
1589447400000|2020-05-14 09:10:00|122796|122596|122795|122595|122805|122655|122751.5|122587|91
1589447700000|2020-05-14 09:15:00|122801|122601|122775|122575|122810|122630|122727.5|122572.5|46
1589448000000|2020-05-14 09:20:00|122774.5|122574.5|122775|122575|122775|122575|122774.5|122574.5|40
1589448300000|2020-05-14 09:25:00|122774.5|122574.5|122790.5|122590.5|122792|122629|122724|122574|101
1589448600000|2020-05-14 09:30:00|122789.5|122589.5|122792|122592|122793|122593|122789.5|122589.5|49
1589448900000|2020-05-14 09:35:00|122793|122593|122787|122587|122799.5|122599.5|122780.5|122580.5|53
1589449200000|2020-05-14 09:40:00|122787.5|122587.5|122820.5|122620.5|122820.5|122620.5|122781.5|122581.5|64
1589449500000|2020-05-14 09:45:00|122819.5|122619.5|122828.5|122628.5|122855|122679|122772.5|122612|56
1589449800000|2020-05-14 09:50:00|122829.5|122629.5|122729.5|122629.5|122829.5|122629.5|122724.3|122574.3|70
1589450100000|2020-05-14 09:55:00|122729|122629|122728.5|122628.5|122729.5|122629.5|122728.5|122628.5|15
1589450400000|2020-05-14 10:00:00|122729.5|122629.5|122803|122603|122803|122639.5|122729.5|122579.5|25
1589450700000|2020-05-14 10:05:00|122814.5|122614.5|122907|122707|122907.5|122707.5|122809.6|122609.6|42
1589451000000|2020-05-14 10:10:00|122906.9|122706.9|122957|122757|122967.5|122767.5|122906.9|122706.9|50
1589451300000|2020-05-14 10:15:00|122956.5|122756.5|122970.5|122770.5|122970.5|122770.5|122947|122747|13
1589451600000|2020-05-14 10:20:00|122929.5|122829.5|122947.5|122847.5|122982.5|122850.5|122926|122775.8|33
1589451900000|2020-05-14 10:25:00|122951|122851|123010|122810|123026.5|122860|122948.5|122805|32
1589452200000|2020-05-14 10:30:00|123009|122809|122949|122749|123009|122809|122945.5|122745.5|32
1589452500000|2020-05-14 10:35:00|122960.1|122760.1|122959|122759|122980|122780|122945|122745|11
1589452800000|2020-05-14 10:40:00|122950|122750|122960|122760|122960.1|122760.1|122940|122740|26
1589453400000|2020-05-14 10:50:00|122970|122770|123000.1|122800.1|123001.6|122801.6|122970|122770|8
1589453700000|2020-05-14 10:55:00|122993.1|122793.1|123010.5|122810.5|123015|122815|122990|122790|8
1589454000000|2020-05-14 11:00:00|123009|122809|123000|122800|123009|122809|122971.5|122771.5|42
1589454300000|2020-05-14 11:05:00|123010|122810|123055.1|122855.1|123055.1|122855.1|123010|122810|23
1589454600000|2020-05-14 11:10:00|123060.6|122860.6|123052.5|122852.5|123062.1|122862.1|123045.5|122845.5|8
1589454900000|2020-05-14 11:15:00|123053.5|122853.5|123055.5|122955.5|123097.8|122955.5|123047.3|122853.5|28
1589455200000|2020-05-14 11:20:00|123056|122956|123196.3|122996.3|123196.3|123018|123056|122914.2|86
1589455500000|2020-05-14 11:25:00|123193.5|122993.5|123156.7|122956.7|123195.3|122995.3|123156.7|122956.7|28
1589455800000|2020-05-14 11:30:00|123160.5|122960.5|123210|123010|123219.2|123019.2|123156.7|122956.7|24
1589456100000|2020-05-14 11:35:00|123185.1|122985.1|123170|122970|123210|123010|123150.1|122950.1|53
1589456400000|2020-05-14 11:40:00|123187.4|122987.4|123185.1|122985.1|123187.5|122987.5|123180|122980|6
1589456700000|2020-05-14 11:45:00|123185|122985|123125|122925|123185|122985|123120|122920|16
1589457000000|2020-05-14 11:50:00|123130|122930|123120|122920|123142|122942|123120|122920|6
1589457300000|2020-05-14 11:55:00|123119|122919|123210|123010|123283.4|123100|123119|122919|103
1589457600000|2020-05-14 12:00:00|123200|123000|123220|123020|123220|123020|123200|123000|2
1589457900000|2020-05-14 12:05:00|123221.4|123021.4|123240|123040|123274.4|123108.5|123205.2|123020|21
1589458200000|2020-05-14 12:10:00|123260|123060|123265.1|123065.1|123275|123075|123240|123040|21
1589458500000|2020-05-14 12:15:00|123270|123070|123248.5|123048.5|123270|123070|123248.5|123048.5|4
1589458800000|2020-05-14 12:20:00|123260|123060|123312|123112|123340|123140|123248.5|123048.5|24
1589459100000|2020-05-14 12:25:00|123315|123115|123309|123109|123315|123115|123299.5|123099.5|7
1589459400000|2020-05-14 12:30:00|123309.5|123109.5|123320|123120|123320|123120|123297|123097|47
1589459700000|2020-05-14 12:35:00|123310|123110|123325|123125|123330|123170.5|123270.5|123110|12
1589460000000|2020-05-14 12:40:00|123359.2|123159.2|123380|123180|123392.5|123192.5|123358.7|123158.7|30
1589460300000|2020-05-14 12:45:00|123390|123190|123470|123270|123470.1|123270.1|123389.5|123189.5|33
1589460600000|2020-05-14 12:50:00|123462.5|123262.5|123410.5|123210.5|123462.5|123262.5|123409|123209|31
1589460900000|2020-05-14 12:55:00|123411|123211|123412.5|123212.5|123420|123260|123341.3|123147.5|57
1589461200000|2020-05-14 13:00:00|123410|123210|123345.8|123245.8|123410|123245.8|123340.3|123180.1|9
1589461500000|2020-05-14 13:05:00|123346.8|123246.8|123395.8|123195.8|123395.8|123246.8|123346.8|123192.3|10
1589461800000|2020-05-14 13:10:00|123384.8|123184.8|123345.5|123145.5|123384.8|123184.8|123345.5|123145.5|32
1589462100000|2020-05-14 13:15:00|123347.5|123147.5|123376.9|123176.9|123377.3|123177.3|123339.8|123139.8|23
1589462400000|2020-05-14 13:20:00|123382.6|123182.6|123377.3|123177.3|123388.3|123188.3|123371|123171|16
1589462700000|2020-05-14 13:25:00|123360.1|123160.1|123384.3|123184.3|123384.3|123184.3|123360|123160|9
1589463000000|2020-05-14 13:30:00|123384.8|123184.8|123425|123225|123425|123225|123382.3|123182.3|26
1589463300000|2020-05-14 13:35:00|123416.1|123216.1|123425|123225|123425|123225|123393.3|123193.3|15
1589463600000|2020-05-14 13:40:00|123430|123230|123440|123240|123462.7|123262.7|123430|123230|13
1589463900000|2020-05-14 13:45:00|123433.3|123233.3|123465|123265|123465|123265|123415|123215|24
1589464200000|2020-05-14 13:50:00|123395|123295|123435|123235|123455|123310|123385|123235|19
1589464500000|2020-05-14 13:55:00|123439.8|123239.8|123430|123230|123440|123240|123430|123230|5
1589464800000|2020-05-14 14:00:00|123440|123240|123440|123240|123445|123245|123405|123205|19
1589465100000|2020-05-14 14:05:00|123435|123235|123405|123205|123435|123235|123405|123205|6
1589465400000|2020-05-14 14:10:00|123400.2|123200.2|123360|123160|123400.2|123200.2|123338|123138|25
1589465700000|2020-05-14 14:15:00|123365|123165|123350|123150|123370|123170|123350|123150|25
1589466000000|2020-05-14 14:20:00|123322.8|123122.8|123275|123075|123322.8|123122.8|123275|123075|38
1589466300000|2020-05-14 14:25:00|123274.3|123074.3|123255|123055|123274.3|123074.3|123223.3|123023.3|39
1589466600000|2020-05-14 14:30:00|123260|123060|123265|123065|123275|123075|123255|123055|17
1589466900000|2020-05-14 14:35:00|123255.5|123055.5|123235|123035|123255.5|123055.5|123230|123030|27
1589467200000|2020-05-14 14:40:00|123234.5|123034.5|123235|123035|123255|123098.3|123184.5|123010|19
1589467500000|2020-05-14 14:45:00|123245|123045|123190|123090|123250|123110|123190|123039.5|17
1589467800000|2020-05-14 14:50:00|123193.3|123093.3|123200|123000|123230|123100|123146.3|122980|34
1589468100000|2020-05-14 14:55:00|123199.3|122999.3|123185|122985|123232.5|123032.5|123185|122985|41
1589468400000|2020-05-14 15:00:00|123184.5|122984.5|123115|123015|123184.5|123020|123105|122965|14
1589468700000|2020-05-14 15:05:00|123114.5|123014.5|123150|122950|123155.5|123014.5|123075|122885|34
1589469000000|2020-05-14 15:10:00|123155|122955|123105|122905|123155|122955|123095|122895|13
1589469300000|2020-05-14 15:15:00|123100|122900|123080|122880|123101|122950|123035|122875|32
1589469600000|2020-05-14 15:20:00|123087.3|122887.3|123195|122995|123195|122995|123060|122880|42
1589469900000|2020-05-14 15:25:00|123195.8|122995.8|123164.5|122964.5|123229.8|123029.8|123154.8|122954.8|33
1589470200000|2020-05-14 15:30:00|123165|122965|123180|122980|123180|122980|123150|122950|13
1589470500000|2020-05-14 15:35:00|123195|122995|123195|122995|123195|122995|123195|122995|1
1589470800000|2020-05-14 15:40:00|123205|123005|123240|123040|123280|123080|123205|123005|25
1589471100000|2020-05-14 15:45:00|123246.8|123046.8|123225|123025|123267.3|123067.3|123225|123025|16
1589471400000|2020-05-14 15:50:00|123230|123030|123180|122980|123230|123065|123159.3|122980|21
1589471700000|2020-05-14 15:55:00|123179.8|122979.8|123190.5|122990.5|123196|122996|123175.1|122975.1|9
1589472000000|2020-05-14 16:00:00|123190|122990|123181.8|122981.8|123190|122990|123181.8|122981.8|6
1589472300000|2020-05-14 16:05:00|123180.8|122980.8|123225|123025|123225.8|123025.8|123175|122975|12
1589472600000|2020-05-14 16:10:00|123220|123020|123260|123060|123265|123065|123210|123010|17
1589472900000|2020-05-14 16:15:00|123255|123055|123220|123020|123270|123085|123185|123016.2|32
1589473200000|2020-05-14 16:20:00|123215|123015|123190|122990|123225|123065|123158.3|122990|37
1589473500000|2020-05-14 16:25:00|123195|122995|123200|123000|123205|123005|123165|122965|11
1589473800000|2020-05-14 16:30:00|123195|122995|123195|122995|123200|123000|123185|122985|6
1589474100000|2020-05-14 16:35:00|123200|123000|123138.5|122938.5|123200|123018.7|123118.7|122936|23
1589474400000|2020-05-14 16:40:00|123152.8|122952.8|123210|123010|123210|123010|123152.8|122952.8|10
1589474700000|2020-05-14 16:45:00|123205|123005|123205|123005|123220|123020|123167|122967|21
1589475000000|2020-05-14 16:50:00|123209.5|123009.5|123180|122980|123274.2|123077|123162.5|122962.5|86
1589475300000|2020-05-14 16:55:00|123165|122965|123150|122950|123165|122965|123145|122945|8
1589475600000|2020-05-14 17:00:00|123148|122948|123163.3|122963.3|123163.3|122963.3|123145|122945|15
1589475900000|2020-05-14 17:05:00|123170|122970|123170|122970|123173|122973|123163.3|122963.3|10
1589476200000|2020-05-14 17:10:00|123165|122965|123195|122995|123195|122995|123160|122960|26
1589476500000|2020-05-14 17:15:00|123193|122993|123175|122975|123193|122993|123175|122975|4
1589476800000|2020-05-14 17:20:00|123173|122973|123135|122935|123173|122973|123135|122935|8
1589477100000|2020-05-14 17:25:00|123128|122928|123110|122910|123128|122928|123105.5|122905.5|10
1589477400000|2020-05-14 17:30:00|123090|122890|123100|122900|123100|122900|123085|122885|4
1589477700000|2020-05-14 17:35:00|123095|122895|123095|122895|123095|122895|123095|122895|1
1589478000000|2020-05-14 17:40:00|123106.4|122906.4|123115|122915|123115|122915|123106.4|122906.4|2
1589478300000|2020-05-14 17:45:00|123110|122910|123110|122910|123110|122910|123110|122910|1
1589478900000|2020-05-14 17:55:00|123125.4|122925.4|123131|122931|123131|122931|123125.4|122925.4|3
1589479500000|2020-05-14 18:05:00|123151|122951|123153.7|122953.7|123173.8|122973.8|123151|122951|29
1589479800000|2020-05-14 18:10:00|123149.5|122949.5|123145.7|122945.7|123149.5|122949.5|123145.7|122945.7|6
1589480100000|2020-05-14 18:15:00|123125|122925|123145.7|122945.7|123146.2|122946.2|123110|122910|12
1589480400000|2020-05-14 18:20:00|123140.5|122940.5|123131|122931|123140.5|122940.5|123131|122931|11
1589480700000|2020-05-14 18:25:00|123141|122941|123130|122930|123141|122941|123130|122930|8
1589481000000|2020-05-14 18:30:00|123125|122925|123145|122945|123145|122945|123120|122920|7
1589481300000|2020-05-14 18:35:00|123140|122940|123130|122930|123140|122940|123130|122930|4
1589481600000|2020-05-14 18:40:00|123125|122925|123120|122920|123142.7|122942.7|123120|122920|16
1589482200000|2020-05-14 18:50:00|123115|122915|123105|122905|123115|122915|123105|122905|4
1589482500000|2020-05-14 18:55:00|123103|122903|123095|122895|123103|122903|123095|122895|4
1589482800000|2020-05-14 19:00:00|123090|122890|123070|122870|123090|122890|123070|122870|6
1589483100000|2020-05-14 19:05:00|123062|122862|123075|122875|123075|122875|123057.5|122857.5|18
1589483400000|2020-05-14 19:10:00|123050|122850|123030|122830|123067|122867|123004.5|122804.5|37
1589483700000|2020-05-14 19:15:00|123015|122774|122990|122790|123030|122830|122990|122774|36
1589484000000|2020-05-14 19:20:00|123005|122805|122960|122760|123005|122805|122960|122760|20
1589484300000|2020-05-14 19:25:00|122955|122755|122910|122710|122975|122775|122910|122710|22
1589484600000|2020-05-14 19:30:00|122910.5|122710.5|122945|122745|122960|122760|122905.5|122701|40
1589484900000|2020-05-14 19:35:00|122952|122752|122930|122730|122955|122755|122912.5|122712.5|19
1589485200000|2020-05-14 19:40:00|122932|122732|122954|122730|122955|122749.5|122905|122705|43
1589485500000|2020-05-14 19:45:00|122949|122727|122905|122705|122949|122742|122905|122705|40
1589485800000|2020-05-14 19:50:00|122900|122700|122915.5|122715.5|122920.5|122720.5|122875|122675|40
1589486100000|2020-05-14 19:55:00|122914.5|122714.5|122920|122720|122925|122725|122907|122707|14
1589504400000|2020-05-15 01:00:00|122934|122834|122964.5|122864.5|122967.5|122867.5|122934|122834|190
1589504700000|2020-05-15 01:05:00|122965.5|122865.5|122984|122884|122993.5|122893.5|122965.5|122865.5|157
1589505000000|2020-05-15 01:10:00|122986|122886|122978.5|122878.5|123001|122901|122975|122875|178
1589505300000|2020-05-15 01:15:00|122973.5|122873.5|122975.6|122875.6|122994|122894|122942|122842|237
1589505600000|2020-05-15 01:20:00|122975|122875|122980|122880|123012|122912|122971.7|122871.7|192
1589505900000|2020-05-15 01:25:00|122979.4|122879.4|122974|122874|122995|122895|122972|122872|111
1589506200000|2020-05-15 01:30:00|122973.9|122873.9|122952|122852|122982|122882|122924|122824|199
1589506500000|2020-05-15 01:35:00|122949|122849|122960|122860|122962|122862|122929|122829|191
1589506800000|2020-05-15 01:40:00|122969|122869|122955|122855|122969|122869|122938|122838|121
1589507100000|2020-05-15 01:45:00|122956|122856|122919.5|122819.5|122960|122860|122903|122803|197
1589507400000|2020-05-15 01:50:00|122920|122820|122898|122798|122934|122834|122879|122779|244
1589507700000|2020-05-15 01:55:00|122896.5|122796.5|122900|122800|122921|122821|122882.5|122782.5|222
1589508000000|2020-05-15 02:00:00|122901|122801|122946.5|122846.5|122951.5|122851.5|122892.5|122792.5|225
1589508300000|2020-05-15 02:05:00|122949|122849|122919.5|122819.5|122949|122849|122910.5|122810.5|215
1589508600000|2020-05-15 02:10:00|122918|122818|122948|122848|122950|122850|122916|122816|67
1589508900000|2020-05-15 02:15:00|122949|122849|123014|122914|123021|122921|122949|122849|221
1589509200000|2020-05-15 02:20:00|123017|122917|123013|122913|123024.9|122924.9|123007|122907|95
1589509500000|2020-05-15 02:25:00|123012.5|122912.5|123039|122939|123042|122942|123012|122912|97
1589509800000|2020-05-15 02:30:00|123040|122940|123021|122921|123045|122945|123019|122919|155
1589510100000|2020-05-15 02:35:00|123022|122922|123011|122911|123031|122931|123009|122909|86
1589510400000|2020-05-15 02:40:00|123011.5|122911.5|122995.5|122895.5|123019|122919|122995.5|122895.5|72
1589510700000|2020-05-15 02:45:00|122996.5|122896.5|122976|122876|123008.5|122908.5|122961.5|122861.5|118
1589511000000|2020-05-15 02:50:00|122974.5|122874.5|122990|122890|122994.5|122894.5|122961.5|122861.5|140
1589511300000|2020-05-15 02:55:00|122990.5|122890.5|123039|122939|123039|122939|122990|122890|124
1589511600000|2020-05-15 03:00:00|123038|122938|123042|122942|123048|122948|123029.5|122929.5|93
1589511900000|2020-05-15 03:05:00|123041.5|122941.5|123024|122924|123042|122942|123015.5|122915.5|96
1589512200000|2020-05-15 03:10:00|123023|122923|123053.5|122953.5|123055.5|122955.5|123021.5|122921.5|92
1589512500000|2020-05-15 03:15:00|123054.5|122954.5|123072.5|122972.5|123079.5|122979.5|123054.5|122954.5|87
1589512800000|2020-05-15 03:20:00|123073.5|122973.5|123050|122950|123075|122975|123043|122943|141
1589513100000|2020-05-15 03:25:00|123050.5|122950.5|123001.5|122901.5|123051.5|122951.5|123000.5|122900.5|126
1589513400000|2020-05-15 03:30:00|123000.5|122900.5|123022.5|122922.5|123022.5|122922.5|122985.5|122885.5|68
1589513700000|2020-05-15 03:35:00|123022|122922|122995.5|122895.5|123040|122940|122984.5|122884.5|98
1589514000000|2020-05-15 03:40:00|122996.5|122896.5|122995|122895|123000|122900|122990|122890|52
1589514300000|2020-05-15 03:45:00|122991|122891|122980|122880|122991.5|122891.5|122964|122864|88
1589514600000|2020-05-15 03:50:00|122981|122881|122996|122896|123020.5|122920.5|122981|122881|101
1589514900000|2020-05-15 03:55:00|122997.5|122897.5|122983|122883|123005.5|122905.5|122983|122883|80
1589515200000|2020-05-15 04:00:00|122984|122884|123015|122915|123016.5|122916.5|122976|122876|81
1589515500000|2020-05-15 04:05:00|123013|122913|123033.5|122933.5|123042|122942|123008|122908|86
1589515800000|2020-05-15 04:10:00|123037.5|122937.5|123031|122931|123042.5|122942.5|123028|122928|48
1589516100000|2020-05-15 04:15:00|123031.5|122931.5|123042|122942|123080|122980|123027.8|122927.8|125
1589516400000|2020-05-15 04:20:00|123042.5|122942.5|123028|122928|123043.5|122943.5|123012.5|122912.5|100
1589516700000|2020-05-15 04:25:00|123026.5|122926.5|123032|122932|123045|122945|123022|122922|63
1589517000000|2020-05-15 04:30:00|123030|122930|122996|122896|123030|122930|122991|122891|89
1589517300000|2020-05-15 04:35:00|122995|122895|122998|122898|123003|122903|122979.5|122879.5|92
1589517600000|2020-05-15 04:40:00|122997|122897|123001|122901|123001|122901|122981|122881|73
1589517900000|2020-05-15 04:45:00|123000.5|122900.5|122981|122881|123003|122903|122981|122881|80
1589518200000|2020-05-15 04:50:00|122979.5|122879.5|122999|122899|122999|122899|122968|122868|133
1589518500000|2020-05-15 04:55:00|123000.5|122900.5|123015.5|122915.5|123016|122916|122994.5|122894.5|60
1589518800000|2020-05-15 05:00:00|123014|122914|122977.5|122877.5|123016|122916|122972|122872|157
1589519100000|2020-05-15 05:05:00|122979|122879|123012.5|122912.5|123015.5|122915.5|122958|122858|118
1589519400000|2020-05-15 05:10:00|123013|122913|122981.5|122881.5|123013|122913|122981|122881|84
1589519700000|2020-05-15 05:15:00|122982.5|122882.5|122981|122881|122989.5|122889.5|122968.3|122868.3|98
1589520000000|2020-05-15 05:20:00|122980|122880|122987.5|122887.5|122994|122894|122975|122875|99
1589520300000|2020-05-15 05:25:00|122988.5|122888.5|123013|122913|123036|122936|122982|122882|119
1589520600000|2020-05-15 05:30:00|123011|122911|122992.5|122892.5|123021|122921|122991.5|122891.5|66
1589520900000|2020-05-15 05:35:00|122992|122892|123017|122917|123017|122917|122991.5|122891.5|80
1589521200000|2020-05-15 05:40:00|123019|122919|123032|122932|123037.5|122937.5|123019|122919|48
1589521500000|2020-05-15 05:45:00|123035|122935|123040|122940|123044|122944|123033|122933|46
1589521800000|2020-05-15 05:50:00|123044|122944|123051|122951|123051|122951|123041|122941|32
1589522100000|2020-05-15 05:55:00|123052.5|122952.5|123060|122960|123066|122966|123050|122950|84
1589522400000|2020-05-15 06:00:00|123061|122961|123043|122943|123070|122970|123037.6|122937.6|133
1589522700000|2020-05-15 06:05:00|123042|122942|123108|123008|123113|123013|123041|122941|197
1589523000000|2020-05-15 06:10:00|123108.5|123008.5|123140.5|123040.5|123147|123047|123101|123001|176
1589523300000|2020-05-15 06:15:00|123142|123042|123116.5|123016.5|123144|123044|123105|123005|160
1589523600000|2020-05-15 06:20:00|123117.5|123017.5|123123.4|123023.4|123163.5|123063.5|123115|123015|179
1589523900000|2020-05-15 06:25:00|123122.9|123022.9|123152.5|123052.5|123152.5|123052.5|123105.3|123005.3|144
1589524200000|2020-05-15 06:30:00|123151.5|123051.5|123139|123039|123152.5|123052.5|123114.5|123014.5|66
1589524500000|2020-05-15 06:35:00|123148|123048|123206|123006|123208|123048|123148|123006|6
1589524800000|2020-05-15 06:40:00|123211|123011|123141|123041|123211|123066|123139|123011|11
1589525100000|2020-05-15 06:45:00|123140.5|123040.5|123144|123044|123189|123054|123114|122979|52
1589525400000|2020-05-15 06:50:00|123146|123046|123161|123061|123171|123071|123141|123041|11
1589525700000|2020-05-15 06:55:00|123170.5|123070.5|123194|123094|123203.5|123103.5|123170.5|123070.5|46
1589526000000|2020-05-15 07:00:00|123196|123096|123229|123029|123276|123115|123189|123029|71
1589526300000|2020-05-15 07:05:00|123231|123031|123149|123049|123244|123091|123147.5|123029|54
1589526600000|2020-05-15 07:10:00|123134|123034|123124|123024|123136|123036|123114|123014|48
1589526900000|2020-05-15 07:15:00|123126|123026|123106|123006|123130|123030|123106|123006|50
1589527200000|2020-05-15 07:20:00|123101|123001|123084|122984|123104|123004|123084|122984|63
1589527500000|2020-05-15 07:25:00|123086|122986|123152.5|122952.5|123156|122991|123079|122952.5|22
1589527800000|2020-05-15 07:30:00|123152|122952|123125.5|123025.5|123200|123042|123091|122949.5|90
1589528100000|2020-05-15 07:35:00|123127|123027|123181|122981|123219.5|123027|123127|122980|37
1589528400000|2020-05-15 07:40:00|123181.5|122981.5|123175|122975|123181.5|122981.5|123175|122975|5
1589528700000|2020-05-15 07:45:00|123175.5|122975.5|123135.5|123035.5|123184.5|123037|123134.5|122975.5|12
1589529000000|2020-05-15 07:50:00|123135|123035|123114.5|123014.5|123135.5|123035.5|123111|123011|29
1589529300000|2020-05-15 07:55:00|123114|123014|123165.5|122965.5|123171|123016|123099|122964|45
1589529600000|2020-05-15 08:00:00|123170|122970|123192|122992|123192.5|123033|123103|122965|53
1589529900000|2020-05-15 08:05:00|123191.5|122991.5|123108.5|123008.5|123191.5|123014|123079|122949.5|71
1589530200000|2020-05-15 08:10:00|123109|123009|123119|123019|123121|123021|123108|123008|26
1589530500000|2020-05-15 08:15:00|123120|123020|123098|122998|123121|123021|123078.5|122978.5|42
1589530800000|2020-05-15 08:20:00|123101|123001|123110|123010|123116.5|123016.5|123101|123001|47
1589531100000|2020-05-15 08:25:00|123109.5|123009.5|123121.5|123021.5|123125|123025|123109|123009|18
1589531400000|2020-05-15 08:30:00|123122|123022|123127.5|123027.5|123150|123050|123121.5|123021.5|43
1589531700000|2020-05-15 08:35:00|123128|123028|123162.5|122962.5|123183|123040.5|123107.5|122952.5|52
1589532000000|2020-05-15 08:40:00|123163|122963|123090.5|122990.5|123163|123011.5|123079.5|122962|28
1589532300000|2020-05-15 08:45:00|123095.5|122995.5|123096.5|122996.5|123097.5|122997.5|123090.5|122990.5|34
1589532600000|2020-05-15 08:50:00|123099.3|122999.3|123060|122960|123107.5|123007.5|123054.5|122954.5|64
1589532900000|2020-05-15 08:55:00|123060.5|122960.5|123114.5|122914.5|123115|122960.5|123060.5|122909|32
1589533200000|2020-05-15 09:00:00|123110.5|122910.5|123057|122957|123128.5|122957.5|123051.5|122909|48
1589533500000|2020-05-15 09:05:00|123071.5|122971.5|123074|122874|123134|122981|123050.5|122850.5|84
1589533800000|2020-05-15 09:10:00|123074.5|122874.5|123084|122884|123086|122886|123074.5|122874.5|13
1589534100000|2020-05-15 09:15:00|123084.5|122884.5|123084.5|122884.5|123084.5|122884.5|123083.5|122883.5|9
1589534400000|2020-05-15 09:20:00|123089|122889|123110.1|122910.1|123110.1|122910.1|123089|122889|20
1589534700000|2020-05-15 09:25:00|123109|122909|123108.5|122908.5|123109|122909|123108.5|122908.5|2
1589535300000|2020-05-15 09:35:00|123112.5|122912.5|123112.5|122912.5|123112.5|122912.5|123112|122912|3
1589535600000|2020-05-15 09:40:00|123112|122912|123112.5|122912.5|123113|122913|123111|122911|24
1589535900000|2020-05-15 09:45:00|123113|122913|123121|122921|123123.5|122923.5|123112.5|122912.5|27
1589536200000|2020-05-15 09:50:00|123122|122922|123113|122913|123122|122922|123112|122912|19
1589536500000|2020-05-15 09:55:00|123112.5|122912.5|123092|122892|123113|122913|123082.5|122882.5|35
1589536800000|2020-05-15 10:00:00|123093.5|122893.5|123094|122894|123094|122894|123093.5|122893.5|2
1589537400000|2020-05-15 10:10:00|123074|122874|123078.5|122878.5|123078.5|122878.5|123074|122874|4
1589538600000|2020-05-15 10:30:00|123080|122880|123190.1|122990.1|123191.1|123008|123080|122880|58
1589538900000|2020-05-15 10:35:00|123188.5|122988.5|123165|123065|123220|123065|123138|122985|33
1589539200000|2020-05-15 10:40:00|123168|123068|123175|123075|123225|123078.3|123168|123014|14
1589539500000|2020-05-15 10:45:00|123178.3|123078.3|123250.1|123050.1|123250.1|123078.3|123175|123049|11
1589539800000|2020-05-15 10:50:00|123242.5|123042.5|123256|123056|123263|123090|123175|123025|31
1589540100000|2020-05-15 10:55:00|123276|123076|123330|123130|123342.5|123204|123250|123050|45
1589540400000|2020-05-15 11:00:00|123346.5|123146.5|123351.5|123151.5|123360|123160|123346.5|123146.5|18
1589540700000|2020-05-15 11:05:00|123352|123152|123358|123158|123366.5|123166.5|123352|123152|34
1589541000000|2020-05-15 11:10:00|123357.5|123157.5|123357.5|123157.5|123367|123167|123355|123155|13
1589541300000|2020-05-15 11:15:00|123356.5|123156.5|123380.2|123180.2|123383.7|123183.7|123335.8|123135.8|36
1589541600000|2020-05-15 11:20:00|123370.2|123170.2|123435.7|123235.7|123465.7|123265.7|123329.2|123170.2|51
1589541900000|2020-05-15 11:25:00|123435.2|123235.2|123398|123198|123456.7|123256.7|123356.5|123156.5|85
1589542200000|2020-05-15 11:30:00|123410|123210|123456|123256|123470|123270|123410|123210|20
1589542500000|2020-05-15 11:35:00|123460|123260|123456|123256|123490|123290|123432|123232|31
1589542800000|2020-05-15 11:40:00|123475|123275|123480|123280|123480|123280|123471.8|123271.8|13
1589543100000|2020-05-15 11:45:00|123478|123278|123457.4|123257.4|123485|123285|123456|123256|16
1589543400000|2020-05-15 11:50:00|123473.9|123273.9|123457.4|123257.4|123476.4|123276.4|123431.5|123231.5|12
1589543700000|2020-05-15 11:55:00|123472.9|123272.9|123528.5|123328.5|123552|123352|123472.9|123272.9|19
1589544000000|2020-05-15 12:00:00|123529.5|123329.5|123531.5|123331.5|123531.5|123331.5|123528.5|123328.5|7
1589544300000|2020-05-15 12:05:00|123532|123332|123530|123330|123565|123365|123515|123315|66
1589544600000|2020-05-15 12:10:00|123524.8|123324.8|123510|123310|123532.9|123368.9|123461.4|123261.4|60
1589544900000|2020-05-15 12:15:00|123505|123305|123465|123265|123510|123310|123434|123234|34
1589545200000|2020-05-15 12:20:00|123468.5|123268.5|123513.3|123313.3|123520|123339|123439|123268|22
1589545500000|2020-05-15 12:25:00|123515|123315|123555|123355|123583.5|123383.5|123515|123315|32
1589545800000|2020-05-15 12:30:00|123556|123356|123560|123360|123568.1|123368.1|123507.5|123307.5|40
1589546100000|2020-05-15 12:35:00|123551|123351|123466.8|123266.8|123551|123351|123456.3|123256.3|36
1589546400000|2020-05-15 12:40:00|123466.3|123266.3|123485.3|123285.3|123488.3|123288.3|123422.7|123222.7|95
1589546700000|2020-05-15 12:45:00|123485|123285|123453.3|123253.3|123485|123285|123348.3|123148.3|65
1589547000000|2020-05-15 12:50:00|123452.8|123252.8|123509|123309|123544.6|123344.6|123451.8|123251.8|57
1589547300000|2020-05-15 12:55:00|123509.5|123309.5|123456.8|123256.8|123549.3|123349.3|123454.3|123254.3|37
1589547600000|2020-05-15 13:00:00|123453.5|123253.5|123555|123355|123558.1|123358.1|123452|123252|46
1589547900000|2020-05-15 13:05:00|123547.3|123347.3|123545|123345|123547.3|123347.3|123545|123345|2
1589548200000|2020-05-15 13:10:00|123540|123340|123480|123280|123540|123340|123475|123275|19
1589548500000|2020-05-15 13:15:00|123475|123275|123475.1|123275.1|123475.1|123275.1|123462.5|123262.5|8
1589548800000|2020-05-15 13:20:00|123463.5|123263.5|123420.1|123220.1|123465.5|123307.5|123360|123214.3|24
1589549100000|2020-05-15 13:25:00|123425.1|123225.1|123460.1|123260.1|123475.1|123305|123395.8|123225.1|8
1589549400000|2020-05-15 13:30:00|123455.1|123255.1|123460.1|123260.1|123460.1|123260.1|123450.1|123250.1|4
1589549700000|2020-05-15 13:35:00|123465.1|123265.1|123432.3|123232.3|123470.1|123270.1|123430.1|123230.1|13
1589550000000|2020-05-15 13:40:00|123430.1|123230.1|123415|123215|123441.5|123280|123365|123170.1|30
1589550300000|2020-05-15 13:45:00|123414.8|123214.8|123395.1|123195.1|123414.8|123214.8|123362.8|123162.8|21
1589550600000|2020-05-15 13:50:00|123393.3|123193.3|123390.1|123190.1|123402|123202|123385.1|123185.1|10
1589550900000|2020-05-15 13:55:00|123395.8|123195.8|123400|123200|123405|123257.5|123350|123190.1|13
1589551200000|2020-05-15 14:00:00|123375|123175|123445.1|123245.1|123450.1|123270|123335|123175|22
1589551500000|2020-05-15 14:05:00|123439.8|123239.8|123380|123180|123439.8|123280|123365|123179.5|18
1589551800000|2020-05-15 14:10:00|123379.3|123179.3|123295.1|123095.1|123379.3|123179.3|123286.5|123086.5|35
1589552100000|2020-05-15 14:15:00|123290.1|123090.1|123315.1|123115.1|123315.1|123115.1|123261.8|123061.8|15
1589552400000|2020-05-15 14:20:00|123324|123124|123265|123165|123325|123175|123265|123115|17
1589552700000|2020-05-15 14:25:00|123260|123160|123255|123155|123290|123160|123255|123090|4
1589553000000|2020-05-15 14:30:00|123262.5|123162.5|123262.5|123162.5|123262.5|123162.5|123262.5|123162.5|1
1589553300000|2020-05-15 14:35:00|123255|123155|123225|123125|123324.8|123180|123225|123091.1|46
1589553600000|2020-05-15 14:40:00|123270.1|123070.1|123193.5|123093.5|123270.1|123135|123182.5|123030|34
1589553900000|2020-05-15 14:45:00|123255.1|123055.1|123270.1|123070.1|123285.1|123085.1|123255.1|123055.1|11
1589554200000|2020-05-15 14:50:00|123265.1|123065.1|123340.2|123140.2|123344|123209.2|123225|123065.1|37
1589554500000|2020-05-15 14:55:00|123332.2|123132.2|123359.2|123159.2|123421.7|123239.2|123294.2|123131.7|62
1589554800000|2020-05-15 15:00:00|123363.7|123163.7|123327.1|123227.1|123377.7|123235.4|123327.1|123161.7|14
1589555100000|2020-05-15 15:05:00|123320.4|123220.4|123351.5|123151.5|123372.7|123226.7|123281.7|123131.7|42
1589555400000|2020-05-15 15:10:00|123357.6|123157.6|123337.8|123137.8|123374.6|123174.6|123337.8|123137.8|30
1589555700000|2020-05-15 15:15:00|123337.3|123137.3|123308.3|123108.3|123337.3|123137.3|123279.6|123079.6|23
1589556000000|2020-05-15 15:20:00|123279.6|123079.6|123239.6|123139.6|123299.6|123146.3|123239.6|123079.6|15
1589556300000|2020-05-15 15:25:00|123232.1|123132.1|123292.5|123092.5|123309.3|123132.1|123209.6|123084.6|21
1589556600000|2020-05-15 15:30:00|123299.6|123099.6|123281.5|123081.5|123303|123103|123281.5|123081.5|13
1589556900000|2020-05-15 15:35:00|123274.6|123074.6|123341.5|123141.5|123344|123149.6|123249.6|123073|19
1589557200000|2020-05-15 15:40:00|123314.6|123214.6|123382.5|123182.5|123399|123265|123309.6|123182.5|22
1589557500000|2020-05-15 15:45:00|123387.5|123187.5|123365.3|123265.3|123394.6|123269.6|123359.6|123182.5|14
1589557800000|2020-05-15 15:50:00|123359.6|123259.6|123388.6|123188.6|123388.6|123265.8|123356.8|123188.6|7
1589558100000|2020-05-15 15:55:00|123391.9|123191.9|123361.1|123161.1|123391.9|123191.9|123353.3|123153.3|11
1589558400000|2020-05-15 16:00:00|123296.8|123196.8|123322.5|123122.5|123331|123199.6|123266.2|123117.5|10
1589558700000|2020-05-15 16:05:00|123315.5|123115.5|123270.5|123070.5|123317.5|123117.5|123245.5|123045.5|21
1589559000000|2020-05-15 16:10:00|123287.7|123087.7|123277|123077|123297|123097|123275.5|123075.5|25
1589559300000|2020-05-15 16:15:00|123277.5|123077.5|123277.5|123077.5|123277.5|123077.5|123277.5|123077.5|1
1589559600000|2020-05-15 16:20:00|123275.5|123075.5|123262.5|123062.5|123275.5|123125.4|123214.7|123062.5|8
1589559900000|2020-05-15 16:25:00|123267.5|123067.5|123267.5|123067.5|123267.5|123067.5|123267.5|123067.5|1
1589560200000|2020-05-15 16:30:00|123267.9|123067.9|123268.9|123068.9|123268.9|123068.9|123267.9|123067.9|2
1589560800000|2020-05-15 16:40:00|123278.4|123078.4|123277.4|123077.4|123295.4|123095.4|123275.1|123075.1|8
1589561100000|2020-05-15 16:45:00|123277.9|123077.9|123320.1|123120.1|123321.4|123121.4|123277.9|123077.9|14
1589561400000|2020-05-15 16:50:00|123320|123120|123292.9|123092.9|123320|123120|123291.9|123091.9|9
1589561700000|2020-05-15 16:55:00|123295.4|123095.4|123281.8|123081.8|123315.1|123115.1|123278.1|123078.1|15
1589562000000|2020-05-15 17:00:00|123281.3|123081.3|123285.4|123085.4|123290|123090|123272.5|123072.5|14
1589563200000|2020-05-15 17:20:00|123270.1|123070.1|123268.9|123068.9|123270.1|123070.1|123265.1|123065.1|8
1589563500000|2020-05-15 17:25:00|123265.1|123065.1|123252.9|123052.9|123265.1|123065.1|123252.9|123052.9|2
1589563800000|2020-05-15 17:30:00|123265.1|123065.1|123252.9|123052.9|123268.4|123068.4|123250.1|123050.1|8
1589564400000|2020-05-15 17:40:00|123252.8|123052.8|123252.9|123052.9|123252.9|123052.9|123252.8|123052.8|2
1589564700000|2020-05-15 17:45:00|123259.4|123059.4|123272.8|123072.8|123272.8|123072.8|123259.4|123059.4|7
1589565000000|2020-05-15 17:50:00|123273.6|123073.6|123274.1|123074.1|123274.1|123074.1|123273.6|123073.6|2
1589565300000|2020-05-15 17:55:00|123280.6|123080.6|123285.4|123085.4|123288.6|123088.6|123269.1|123069.1|15
1589565600000|2020-05-15 18:00:00|123285.1|123085.1|123282.9|123082.9|123285.1|123085.1|123281.9|123081.9|5
1589565900000|2020-05-15 18:05:00|123285|123085|123318.4|123118.4|123318.4|123118.4|123282.9|123082.9|7
1589566200000|2020-05-15 18:10:00|123295.4|123095.4|123295.4|123095.4|123295.4|123095.4|123295.4|123095.4|1
1589566500000|2020-05-15 18:15:00|123304.7|123104.7|123292.9|123092.9|123310|123110|123292.9|123092.9|8
1589566800000|2020-05-15 18:20:00|123304.7|123104.7|123302.9|123102.9|123315|123115|123286.4|123086.4|26
1589567400000|2020-05-15 18:30:00|123305.4|123105.4|123319.6|123119.6|123330.3|123130.3|123305.4|123105.4|9
1589567700000|2020-05-15 18:35:00|123326.6|123226.6|123405|123205|123432.9|123232.9|123326.6|123160.3|33
1589568000000|2020-05-15 18:40:00|123435.1|123235.1|123410|123210|123435.1|123259.5|123359.5|123202.5|11
1589568300000|2020-05-15 18:45:00|123408|123208|123395|123195|123420.1|123220.1|123340.1|123140.1|26
1589568600000|2020-05-15 18:50:00|123390|123190|123380|123180|123420.1|123238.3|123338.3|123150.1|12
1589568900000|2020-05-15 18:55:00|123401.5|123201.5|123388.2|123188.2|123401.5|123201.5|123322.7|123122.7|32
1589569200000|2020-05-15 19:00:00|123389.2|123189.2|123352.5|123152.5|123389.2|123189.2|123352.5|123152.5|17
1589569500000|2020-05-15 19:05:00|123351.8|123151.8|123371.2|123171.2|123372.3|123172.3|123343.3|123143.3|22
1589569800000|2020-05-15 19:10:00|123370.2|123170.2|123395|123195|123395|123195|123365|123165|25
1589570100000|2020-05-15 19:15:00|123359|123259|123415|123215|123425|123259|123359|123200|32
1589570400000|2020-05-15 19:20:00|123420|123220|123400|123200|123420|123220|123400|123200|4
1589571000000|2020-05-15 19:30:00|123406|123206|123410|123210|123410|123210|123400|123200|9
1589571600000|2020-05-15 19:40:00|123400|123200|123365|123165|123400|123200|123355|123155|31
1589571900000|2020-05-15 19:45:00|123395|123195|123395|123195|123395|123195|123395|123195|1
1589572200000|2020-05-15 19:50:00|123405|123205|123420|123220|123420|123220|123405|123205|4
1589572500000|2020-05-15 19:55:00|123408.5|123208.5|123415|123215|123420|123220|123395|123195|7
1589763600000|2020-05-18 01:00:00|123301|123201|123270|123170|123340.5|123240.5|123269|123169|225
1589763900000|2020-05-18 01:05:00|123269.5|123169.5|123254.5|123154.5|123288|123188|123237.5|123137.5|182
1589764200000|2020-05-18 01:10:00|123255.5|123155.5|123241.5|123141.5|123256.5|123156.5|123208.5|123108.5|186
1589764500000|2020-05-18 01:15:00|123234.5|123134.5|123151|123051|123239|123139|123140|123040|274
1589764800000|2020-05-18 01:20:00|123148.5|123048.5|123126|123026|123156.5|123056.5|123118|123018|207
1589765100000|2020-05-18 01:25:00|123123.5|123023.5|123154|123054|123154.5|123054.5|123090.5|122990.5|227
1589765400000|2020-05-18 01:30:00|123152.5|123052.5|123125.5|123025.5|123189|123089|123125.5|123025.5|279
1589765700000|2020-05-18 01:35:00|123125|123025|123106.5|123006.5|123141.5|123041.5|123106.5|123006.5|229
1589766000000|2020-05-18 01:40:00|123105.5|123005.5|123092|122992|123128|123028|123076|122976|181
1589766300000|2020-05-18 01:45:00|123093|122993|123103|123003|123115.5|123015.5|123049.5|122949.5|231
1589766600000|2020-05-18 01:50:00|123104|123004|123122.5|123022.5|123126|123026|123102|123002|163
1589766900000|2020-05-18 01:55:00|123124|123024|123143|123043|123144.5|123044.5|123098.5|122998.5|136
1589767200000|2020-05-18 02:00:00|123143.5|123043.5|123138.5|123038.5|123146.5|123046.5|123105|123005|165
1589767500000|2020-05-18 02:05:00|123135|123035|123118|123018|123135|123035|123105|123005|181
1589767800000|2020-05-18 02:10:00|123117|123017|123009|122909|123118|123018|123001|122901|274
1589768100000|2020-05-18 02:15:00|123010.5|122910.5|123044.5|122944.5|123079|122979|122972|122872|287
1589768400000|2020-05-18 02:20:00|123043.5|122943.5|123071.5|122971.5|123099.5|122999.5|123027|122927|145
1589768700000|2020-05-18 02:25:00|123070.5|122970.5|123026.5|122926.5|123071|122971|123017|122917|141
1589769000000|2020-05-18 02:30:00|123027|122927|123061.5|122961.5|123072.8|122972.8|123010.5|122910.5|168
1589769300000|2020-05-18 02:35:00|123059.5|122959.5|123070|122970|123076.5|122976.5|123056.5|122956.5|114
1589769600000|2020-05-18 02:40:00|123068.5|122968.5|123079|122979|123097|122997|123061.5|122961.5|130
1589769900000|2020-05-18 02:45:00|123077.5|122977.5|123170.5|123070.5|123173.5|123073.5|123077.5|122977.5|192
1589770200000|2020-05-18 02:50:00|123172.5|123072.5|123163.5|123063.5|123172.5|123072.5|123139|123039|147
1589770500000|2020-05-18 02:55:00|123162.5|123062.5|123192.5|123092.5|123192.5|123092.5|123155.5|123055.5|99
1589770800000|2020-05-18 03:00:00|123191.5|123091.5|123198|123098|123235|123135|123190.5|123090.5|112
1589771100000|2020-05-18 03:05:00|123196|123096|123173|123073|123198|123098|123154.5|123054.5|142
1589771400000|2020-05-18 03:10:00|123172.5|123072.5|123163|123063|123179.5|123079.5|123162|123062|72
1589771700000|2020-05-18 03:15:00|123163.5|123063.5|123133.5|123033.5|123179.5|123079.5|123124.5|123024.5|82
1589772000000|2020-05-18 03:20:00|123137|123037|123137|123037|123147.5|123047.5|123130|123030|83
1589772300000|2020-05-18 03:25:00|123137.5|123037.5|123177.5|123077.5|123183|123083|123136.5|123036.5|105
1589772600000|2020-05-18 03:30:00|123177|123077|123177.5|123077.5|123183|123083|123164|123064|101
1589772900000|2020-05-18 03:35:00|123179|123079|123167.5|123067.5|123184|123084|123166|123066|71
1589773200000|2020-05-18 03:40:00|123168.5|123068.5|123178.5|123078.5|123183.5|123083.5|123168.5|123068.5|51
1589773500000|2020-05-18 03:45:00|123179|123079|123239.5|123139.5|123244.5|123144.5|123177.5|123077.5|178
1589773800000|2020-05-18 03:50:00|123240.5|123140.5|123248|123148|123252|123152|123231.5|123131.5|138
1589774100000|2020-05-18 03:55:00|123247|123147|123239.5|123139.5|123247|123147|123219|123119|92
1589774400000|2020-05-18 04:00:00|123230|123130|123238|123138|123246|123146|123213|123113|93
1589774700000|2020-05-18 04:05:00|123240|123140|123244|123144|123250|123150|123226|123126|146
1589775000000|2020-05-18 04:10:00|123244.5|123144.5|123304.5|123204.5|123304.5|123204.5|123244.5|123144.5|152
1589775300000|2020-05-18 04:15:00|123303.5|123203.5|123293.5|123193.5|123315|123215|123280|123180|127
1589775600000|2020-05-18 04:20:00|123294.5|123194.5|123270|123170|123303|123203|123258|123158|113
1589775900000|2020-05-18 04:25:00|123269.5|123169.5|123244|123144|123269.5|123169.5|123244|123144|76
1589776200000|2020-05-18 04:30:00|123246|123146|123247.5|123147.5|123257|123157|123233.5|123133.5|69
1589776500000|2020-05-18 04:35:00|123246.5|123146.5|123247|123147|123258|123158|123242|123142|48
1589776800000|2020-05-18 04:40:00|123247.5|123147.5|123222|123122|123257.8|123157.8|123214|123114|126
1589777100000|2020-05-18 04:45:00|123223|123123|123278|123178|123285|123185|123216|123116|142
1589777400000|2020-05-18 04:50:00|123277|123177|123284|123184|123305|123205|123276|123176|117
1589777700000|2020-05-18 04:55:00|123283.5|123183.5|123182|123082|123283.5|123183.5|123174|123074|166
1589778000000|2020-05-18 05:00:00|123180.5|123080.5|123202.5|123102.5|123203.5|123103.5|123162.5|123062.5|145
1589778300000|2020-05-18 05:05:00|123203|123103|123231|123131|123231|123131|123197|123097|105
1589778600000|2020-05-18 05:10:00|123230.5|123130.5|123259|123159|123260.5|123160.5|123230|123130|111
1589778900000|2020-05-18 05:15:00|123258|123158|123308.5|123208.5|123308.5|123208.5|123255.5|123155.5|123
1589779200000|2020-05-18 05:20:00|123311.3|123211.3|123300|123200|123313|123213|123295.5|123195.5|111
1589779500000|2020-05-18 05:25:00|123299|123199|123347.5|123247.5|123360.5|123260.5|123295|123195|160
1589779800000|2020-05-18 05:30:00|123349|123249|123349.5|123249.5|123352|123252|123324|123224|123
1589780100000|2020-05-18 05:35:00|123348|123248|123333.5|123233.5|123359.5|123259.5|123313.5|123213.5|175
1589780400000|2020-05-18 05:40:00|123340|123240|123346|123246|123358|123258|123338|123238|118
1589780700000|2020-05-18 05:45:00|123347|123247|123385|123285|123402|123302|123343.5|123243.5|200
1589781000000|2020-05-18 05:50:00|123386|123286|123370.5|123270.5|123394.5|123294.5|123365.1|123265.1|175
1589781300000|2020-05-18 05:55:00|123371.3|123271.3|123407.5|123307.5|123425.5|123325.5|123350|123250|219
1589781600000|2020-05-18 06:00:00|123408.5|123308.5|123387.5|123287.5|123416.5|123316.5|123384.5|123284.5|152
1589781900000|2020-05-18 06:05:00|123388.5|123288.5|123468.5|123368.5|123474|123374|123388.5|123288.5|212
1589782200000|2020-05-18 06:10:00|123465.5|123365.5|123409|123309|123465.5|123365.5|123408.5|123308.5|206
1589782500000|2020-05-18 06:15:00|123407.5|123307.5|123372.5|123272.5|123419|123319|123371.5|123271.5|215
1589782800000|2020-05-18 06:20:00|123373.5|123273.5|123325|123225|123391|123291|123315.5|123215.5|175
1589783100000|2020-05-18 06:25:00|123324.5|123224.5|123298.8|123198.8|123332|123232|123272.5|123172.5|237
1589783400000|2020-05-18 06:30:00|123299.8|123199.8|123270|123170|123300|123200|123247|123147|54
1589783700000|2020-05-18 06:35:00|123272|123172|123302.5|123202.5|123307.5|123207.5|123260.6|123160.6|72
1589784000000|2020-05-18 06:40:00|123303|123203|123390|123190|123393|123243|123303|123190|26
1589784300000|2020-05-18 06:45:00|123321|123221|123342.5|123242.5|123360.5|123260.5|123298|123198|58
1589784600000|2020-05-18 06:50:00|123339.5|123239.5|123436.5|123236.5|123436.5|123290|123317.5|123217.5|46
1589784900000|2020-05-18 06:55:00|123438|123238|123372.5|123272.5|123445|123310|123356|123236.5|60
1589785200000|2020-05-18 07:00:00|123375|123275|123366.5|123266.5|123489.5|123343|123364.5|123264.5|97
1589785500000|2020-05-18 07:05:00|123372|123272|123355.5|123255.5|123379|123279|123349.5|123249.5|53
1589785800000|2020-05-18 07:10:00|123356|123256|123333.5|123233.5|123368|123268|123328|123228|63
1589786100000|2020-05-18 07:15:00|123334|123234|123330.5|123230.5|123341|123241|123310|123210|41
1589786400000|2020-05-18 07:20:00|123332.5|123232.5|123314|123214|123332.5|123232.5|123307.5|123207.5|26
1589786700000|2020-05-18 07:25:00|123316|123216|123368|123268|123368|123268|123316|123216|52
1589787000000|2020-05-18 07:30:00|123364.5|123264.5|123416|123216|123420|123264.5|123364.5|123208.8|12
1589787300000|2020-05-18 07:35:00|123414|123214|123425|123225|123425|123225|123414|123214|21
1589787600000|2020-05-18 07:40:00|123430|123230|123373|123273|123430|123280|123341.5|123228|52
1589787900000|2020-05-18 07:45:00|123372.5|123272.5|123497|123297|123514|123357.5|123368|123268|42
1589788200000|2020-05-18 07:50:00|123496.5|123296.5|123425.1|123225.1|123496.5|123296.5|123419.1|123219.1|49
1589788500000|2020-05-18 07:55:00|123425.6|123225.6|123390.5|123190.5|123425.6|123264|123343|123190.5|55
1589788800000|2020-05-18 08:00:00|123396|123196|123396|123196|123413|123213|123394|123194|38
1589789100000|2020-05-18 08:05:00|123356|123256|123338.5|123238.5|123377|123277|123334.5|123234.5|101
1589789400000|2020-05-18 08:10:00|123345|123245|123406|123206|123449.5|123279|123337|123206|48
1589789700000|2020-05-18 08:15:00|123405|123205|123364|123264|123409|123266.4|123364|123204|22
1589790000000|2020-05-18 08:20:00|123365.5|123265.5|123397.5|123297.5|123401.5|123301.5|123364|123264|57
1589790300000|2020-05-18 08:25:00|123396.5|123296.5|123463.5|123263.5|123468.5|123320.5|123392|123263|28
1589790600000|2020-05-18 08:30:00|123461.5|123261.5|123404|123304|123461.5|123309.5|123394|123260|28
1589790900000|2020-05-18 08:35:00|123405|123305|123476|123276|123489|123345|123405|123274|61
1589791200000|2020-05-18 08:40:00|123490|123290|123529|123329|123531|123374|123441|123288|22
1589791500000|2020-05-18 08:45:00|123520|123320|123514.5|123314.5|123520|123320|123514.5|123314.5|6
1589791800000|2020-05-18 08:50:00|123516|123316|123516|123316|123516|123316|123514.5|123314.5|4
1589792100000|2020-05-18 08:55:00|123490.5|123390.5|123505.5|123305.5|123524.5|123390.5|123458|123292|34
1589792400000|2020-05-18 09:00:00|123504|123304|123421|123321|123504|123344|123409|123264|77
1589792700000|2020-05-18 09:05:00|123417.5|123317.5|123430|123330|123431|123331|123404|123304|56
1589793000000|2020-05-18 09:10:00|123429.5|123329.5|123491|123291|123491|123365|123429|123290|95
1589793300000|2020-05-18 09:15:00|123490.5|123290.5|123496|123296|123496|123341|123434|123285|48
1589793600000|2020-05-18 09:20:00|123495.5|123295.5|123496|123296|123496|123296|123494|123294|29
1589793900000|2020-05-18 09:25:00|123437|123337|123504|123304|123509|123366|123434|123296|58
1589794200000|2020-05-18 09:30:00|123504.5|123304.5|123476|123376|123505.5|123386|123461.5|123304.5|34
1589794500000|2020-05-18 09:35:00|123477.5|123377.5|123494|123394|123519.5|123419.5|123476.5|123376.5|63
1589794800000|2020-05-18 09:40:00|123495.5|123395.5|123496|123396|123496|123396|123485|123385|68
1589795100000|2020-05-18 09:45:00|123491|123391|123519|123419|123540.5|123419.5|123486|123330.5|93
1589795400000|2020-05-18 09:50:00|123514.5|123414.5|123493|123393|123514.5|123414.5|123487.5|123387.5|53
1589795700000|2020-05-18 09:55:00|123492|123392|123465.6|123365.6|123528.6|123392|123456.1|123297.1|76
1589796000000|2020-05-18 10:00:00|123478.6|123378.6|123533.6|123333.6|123533.6|123392.1|123472.3|123332.1|12
1589796300000|2020-05-18 10:05:00|123529.6|123329.6|123486.6|123386.6|123535|123386.6|123480.6|123329.1|10
1589796600000|2020-05-18 10:10:00|123496.1|123396.1|123492.1|123392.1|123505|123405|123490.9|123390.9|15
1589797200000|2020-05-18 10:20:00|123489.6|123389.6|123492.1|123392.1|123492.1|123392.1|123482.1|123382.1|11
1589797500000|2020-05-18 10:25:00|123487.1|123387.1|123416.1|123316.1|123525.6|123392.1|123412.1|123306.1|33
1589797800000|2020-05-18 10:30:00|123416.6|123316.6|123432.5|123332.5|123503|123340|123412.5|123278.5|32
1589798100000|2020-05-18 10:35:00|123432|123332|123487.5|123287.5|123487.5|123332|123425.5|123269|18
1589798400000|2020-05-18 10:40:00|123510.5|123310.5|123442|123242|123510.5|123310.5|123342.5|123195|71
1589798700000|2020-05-18 10:45:00|123442.5|123242.5|123408|123208|123480|123305|123375|123208|41
1589799000000|2020-05-18 10:50:00|123407.5|123207.5|123400|123200|123434.5|123237|123337|123195|36
1589799300000|2020-05-18 10:55:00|123353|123253|123419|123219|123453.5|123267.5|123353|123213|35
1589799600000|2020-05-18 11:00:00|123419.5|123219.5|123373|123273|123419.5|123273|123366.5|123219.5|8
1589799900000|2020-05-18 11:05:00|123375.5|123275.5|123375.5|123275.5|123375.5|123275.5|123375.5|123275.5|1
1589800200000|2020-05-18 11:10:00|123370.5|123270.5|123365.5|123265.5|123370.5|123270.5|123359.5|123259.5|11
1589800500000|2020-05-18 11:15:00|123369.5|123269.5|123390|123190|123400.1|123269.5|123325.5|123183|14
1589800800000|2020-05-18 11:20:00|123390.5|123190.5|123336|123236|123390.5|123240|123336|123190.5|3
1589801100000|2020-05-18 11:25:00|123335|123235|123382|123182|123384.5|123237.5|123303.8|123182|18
1589801400000|2020-05-18 11:30:00|123386|123186|123384.5|123184.5|123386|123186|123384.5|123184.5|3
1589801700000|2020-05-18 11:35:00|123380|123180|123390|123190|123390|123190|123380|123180|2
1589802000000|2020-05-18 11:40:00|123390.1|123190.1|123302.6|123202.6|123390.1|123235.1|123301.1|123165.1|40
1589802300000|2020-05-18 11:45:00|123303.1|123203.1|123278.6|123178.6|123372|123222.6|123278.6|123148.5|23
1589802600000|2020-05-18 11:50:00|123273.6|123173.6|123303.6|123203.6|123368.1|123213|123273.6|123163|14
1589802900000|2020-05-18 11:55:00|123293.6|123193.6|123278.6|123178.6|123293.6|123193.6|123273.6|123173.6|4
1589803200000|2020-05-18 12:00:00|123273.6|123173.6|123266.4|123066.4|123297|123173.6|123243.6|123063.6|33
1589803500000|2020-05-18 12:05:00|123271.4|123071.4|123271.4|123071.4|123271.4|123071.4|123266.4|123066.4|3
1589803800000|2020-05-18 12:10:00|123206.4|123106.4|123062.2|122962.2|123216.8|123106.4|123062.2|122926.1|76
1589804100000|2020-05-18 12:15:00|123061.8|122961.8|123131.4|122931.4|123178.5|122978.5|123045|122873.9|53
1589804400000|2020-05-18 12:20:00|123131.5|122931.5|123178.5|122978.5|123179.5|123005|123095|122921.4|32
1589804700000|2020-05-18 12:25:00|123178|122978|123172.5|122972.5|123180|123000|123100|122950|21
1589805000000|2020-05-18 12:30:00|123176|122976|123036|122936|123176|123000|123026.8|122926.8|31
1589805300000|2020-05-18 12:35:00|123038|122938|122996.5|122796.5|123039|122938|122976|122776|66
1589805600000|2020-05-18 12:40:00|122991.5|122791.5|122987|122787|123000.5|122800.5|122980|122780|43
1589805900000|2020-05-18 12:45:00|122993|122793|123040.1|122840.1|123040.1|122840.1|122980|122780|29
1589806200000|2020-05-18 12:50:00|123055|122855|123045|122845|123055|122855|123045|122845|2
1589806500000|2020-05-18 12:55:00|123052.5|122852.5|123037.8|122837.8|123052.5|122852.5|123037.8|122837.8|2
1589806800000|2020-05-18 13:00:00|123037.9|122837.9|122999.5|122799.5|123055.1|122855.1|122975.3|122775.3|33
1589807100000|2020-05-18 13:05:00|123018.5|122818.5|122965.1|122765.1|123018.5|122818.5|122890|122765.1|9
1589807400000|2020-05-18 13:10:00|122955.1|122755.1|122960.1|122760.1|122960.1|122760.1|122955.1|122755.1|4
1589807700000|2020-05-18 13:15:00|122952.4|122752.4|122950.1|122750.1|122977.4|122810|122890|122750.1|14
1589808000000|2020-05-18 13:20:00|122895|122795|122895|122795|122895|122795|122895|122795|1
1589808300000|2020-05-18 13:25:00|122890|122790|122955.1|122755.1|122960.1|122790|122890|122755.1|3
1589808600000|2020-05-18 13:30:00|122950.1|122750.1|122915|122815|122960.1|122815|122910|122750.1|5
1589808900000|2020-05-18 13:35:00|122910|122810|122920.4|122720.4|122950.1|122810|122861.8|122661.8|51
1589809200000|2020-05-18 13:40:00|122884|122684|122849.7|122649.7|122885.4|122685.4|122814.6|122614.6|43
1589809500000|2020-05-18 13:45:00|122844.6|122644.6|122839.6|122639.6|122879.6|122679.6|122839.6|122639.6|17
1589809800000|2020-05-18 13:50:00|122859.4|122659.4|122925.5|122725.5|122925.5|122725.5|122854.6|122654.6|26
1589810100000|2020-05-18 13:55:00|122928.3|122728.3|122936.5|122736.5|122983.3|122793.2|122893.2|122721.7|37
1589810400000|2020-05-18 14:00:00|122936|122736|122875.7|122775.7|122943.3|122781.7|122875.7|122729|13
1589810700000|2020-05-18 14:05:00|122883.2|122783.2|122953.3|122753.3|122962.9|122783.2|122881.7|122715.5|20
1589811000000|2020-05-18 14:10:00|122958.3|122758.3|122968.3|122768.3|122973.3|122773.3|122958.3|122758.3|5
1589811300000|2020-05-18 14:15:00|122953.3|122753.3|122963.3|122763.3|122968.3|122813.2|122913.2|122743.3|13
1589811600000|2020-05-18 14:20:00|122968.3|122768.3|122933.3|122733.3|122968.3|122823.2|122893.2|122713.3|15
1589811900000|2020-05-18 14:25:00|122923.3|122723.3|122823.2|122723.2|122923.3|122763.2|122818.2|122668.3|17
1589812200000|2020-05-18 14:30:00|122832.6|122732.6|122804.7|122704.7|122833.2|122733.2|122804.7|122704.7|9
1589812500000|2020-05-18 14:35:00|122825.7|122625.7|122818.3|122618.3|122843.3|122643.3|122818.3|122618.3|9
1589812800000|2020-05-18 14:40:00|122758.2|122658.2|122733.2|122633.2|122788.3|122658.2|122733.2|122578.3|7
1589813100000|2020-05-18 14:45:00|122793.3|122593.3|122723.2|122623.2|122805.7|122630.7|122723.2|122578.3|9
1589813400000|2020-05-18 14:50:00|122766.3|122566.3|122753.3|122553.3|122768.3|122623.2|122703.2|122528.3|14
1589813700000|2020-05-18 14:55:00|122748.3|122548.3|122728.3|122528.3|122758.3|122613.2|122674.7|122528.3|17
1589814000000|2020-05-18 15:00:00|122718.3|122518.3|122665.7|122565.7|122728.3|122573.2|122665.7|122518.3|4
1589814300000|2020-05-18 15:05:00|122673.2|122573.2|122818.3|122618.3|122827.8|122683.2|122673.2|122538.3|23
1589814600000|2020-05-18 15:10:00|122763.2|122663.2|122768.3|122568.3|122793.3|122663.2|122758.2|122568.3|7
1589814900000|2020-05-18 15:15:00|122708.2|122608.2|122768.3|122568.3|122778.3|122608.2|122688.2|122568.3|12
1589815200000|2020-05-18 15:20:00|122758.3|122558.3|122635.4|122435.4|122758.3|122603.2|122635.4|122435.4|29
1589815500000|2020-05-18 15:25:00|122640.4|122440.4|122705.9|122505.9|122718.9|122560.4|122595.4|122435.4|42
1589815800000|2020-05-18 15:30:00|122710.4|122510.4|122720|122520|122720|122570|122641.9|122475.5|21
1589816100000|2020-05-18 15:35:00|122665.4|122565.4|122749.6|122549.6|122775.5|122637.9|122665.4|122545.5|14
1589816400000|2020-05-18 15:40:00|122765.9|122565.9|122749.6|122549.6|122799.6|122599.6|122749.6|122549.6|11
1589816700000|2020-05-18 15:45:00|122744.6|122544.6|122739.6|122539.6|122747|122547|122739.6|122539.6|3
1589817000000|2020-05-18 15:50:00|122750|122550|122745.4|122545.4|122750|122550|122719.6|122519.6|17
1589817300000|2020-05-18 15:55:00|122745.9|122545.9|122762.4|122562.4|122762.4|122562.4|122719.9|122519.9|24
1589817600000|2020-05-18 16:00:00|122742.2|122542.2|122739.6|122539.6|122749.6|122549.6|122704.6|122504.6|20
1589817900000|2020-05-18 16:05:00|122759.6|122559.6|122759.6|122559.6|122762.4|122562.4|122759.6|122559.6|5
1589818200000|2020-05-18 16:10:00|122739.6|122539.6|122759.6|122559.6|122759.6|122559.6|122730.9|122530.9|18
1589818500000|2020-05-18 16:15:00|122749.6|122549.6|122754.6|122554.6|122754.6|122554.6|122749.6|122549.6|2
1589818800000|2020-05-18 16:20:00|122759.6|122559.6|122754.6|122554.6|122772.4|122572.4|122745.9|122545.9|16
1589819100000|2020-05-18 16:25:00|122754.9|122554.9|122763.4|122563.4|122770|122570|122754.9|122554.9|4
1589819400000|2020-05-18 16:30:00|122762.7|122562.7|122733.8|122533.8|122765.3|122565.3|122733.8|122533.8|13
1589820300000|2020-05-18 16:45:00|122724.4|122524.4|122733.8|122533.8|122733.8|122533.8|122724.4|122524.4|3
1589820600000|2020-05-18 16:50:00|122735.8|122535.8|122733.3|122533.3|122763.7|122563.7|122732.3|122532.3|23
1589820900000|2020-05-18 16:55:00|122733.8|122533.8|122718.8|122518.8|122733.8|122564.4|122664.4|122501.9|16
1589821200000|2020-05-18 17:00:00|122708.8|122508.8|122707.8|122507.8|122720.6|122551.9|122651.9|122503.2|20
1589821800000|2020-05-18 17:10:00|122703.7|122503.7|122654.8|122454.8|122703.7|122503.7|122648.7|122448.7|19
1589822100000|2020-05-18 17:15:00|122648.7|122448.7|122655.3|122455.3|122655.3|122455.3|122630.3|122430.3|9
1589822700000|2020-05-18 17:25:00|122660|122460|122655.3|122455.3|122660|122460|122655.3|122455.3|2
1589823000000|2020-05-18 17:30:00|122676.1|122476.1|122677.7|122477.7|122682.4|122482.4|122675.9|122475.9|6
1589823300000|2020-05-18 17:35:00|122678.7|122478.7|122679.2|122479.2|122693.7|122493.7|122678.7|122478.7|7
1589823900000|2020-05-18 17:45:00|122690|122490|122678.7|122478.7|122690|122490|122671|122471|12
1589824200000|2020-05-18 17:50:00|122679.2|122479.2|122692.4|122492.4|122692.4|122492.4|122679.2|122479.2|7
1589824500000|2020-05-18 17:55:00|122692.9|122492.9|122693.9|122493.9|122693.9|122493.9|122692.9|122492.9|3
1589825100000|2020-05-18 18:05:00|122678.7|122478.7|122680.3|122480.3|122680.3|122480.3|122673.3|122473.3|11
1589825400000|2020-05-18 18:10:00|122702.7|122502.7|122655.3|122455.3|122704.4|122504.4|122653.8|122453.8|22
1589825700000|2020-05-18 18:15:00|122660|122460|122695.3|122495.3|122695.3|122495.3|122655.3|122455.3|8
1589826900000|2020-05-18 18:35:00|122679.1|122479.1|122674.7|122474.7|122679.1|122479.1|122674.7|122474.7|3
1589827200000|2020-05-18 18:40:00|122673.9|122473.9|122673.9|122473.9|122673.9|122473.9|122673.9|122473.9|1
1589827500000|2020-05-18 18:45:00|122661.9|122461.9|122654.8|122454.8|122661.9|122461.9|122650.8|122450.8|6
1589827800000|2020-05-18 18:50:00|122655.3|122455.3|122655.3|122455.3|122655.3|122455.3|122647.8|122447.8|3
1589828100000|2020-05-18 18:55:00|122660|122460|122663.3|122463.3|122680.3|122480.3|122658.7|122458.7|22
1589828400000|2020-05-18 19:00:00|122662.1|122462.1|122635.9|122435.9|122666.1|122466.1|122630.9|122430.9|11
1589828700000|2020-05-18 19:05:00|122638.4|122438.4|122658.9|122458.9|122658.9|122458.9|122638.4|122438.4|10
1589829300000|2020-05-18 19:15:00|122645|122445|122658.9|122458.9|122658.9|122458.9|122645|122445|14
1589829600000|2020-05-18 19:20:00|122651.4|122451.4|122645|122445|122657.9|122457.9|122636.4|122436.4|10
1589829900000|2020-05-18 19:25:00|122608.6|122408.6|122618.6|122418.6|122625.9|122425.9|122608.6|122408.6|20
1589830500000|2020-05-18 19:35:00|122615.1|122415.1|122591.5|122391.5|122615.6|122415.6|122591.5|122391.5|7
1589831400000|2020-05-18 19:50:00|122607.6|122407.6|122595.3|122395.3|122615.3|122415.3|122572.6|122372.6|25
1589831700000|2020-05-18 19:55:00|122600.3|122400.3|122612.7|122412.7|122612.7|122412.7|122600.3|122400.3|8
1589850000000|2020-05-19 01:00:00|122257.5|122157.5|122322|122222|122322|122222|122254|122154|163
1589850300000|2020-05-19 01:05:00|122320.5|122220.5|122351|122251|122356|122256|122317|122217|172
1589850600000|2020-05-19 01:10:00|122352|122252|122340|122240|122355|122255|122336|122236|124
1589850900000|2020-05-19 01:15:00|122338|122238|122314|122214|122339.5|122239.5|122309|122209|160
1589851200000|2020-05-19 01:20:00|122315|122215|122339.5|122239.5|122341.5|122241.5|122298.5|122198.5|126
1589851500000|2020-05-19 01:25:00|122340|122240|122362|122262|122368|122268|122339|122239|134
1589851800000|2020-05-19 01:30:00|122361|122261|122386.5|122286.5|122404.5|122304.5|122355|122255|310
1589852100000|2020-05-19 01:35:00|122389.5|122289.5|122449.5|122349.5|122477.5|122377.5|122389.5|122289.5|223
1589852400000|2020-05-19 01:40:00|122449|122349|122418|122318|122453.5|122353.5|122413|122313|187
1589852700000|2020-05-19 01:45:00|122419|122319|122415|122315|122433|122333|122404|122304|256
1589853000000|2020-05-19 01:50:00|122417|122317|122420.5|122320.5|122440.5|122340.5|122417|122317|199
1589853300000|2020-05-19 01:55:00|122419.5|122319.5|122434|122334|122451|122351|122418.5|122318.5|137
1589853600000|2020-05-19 02:00:00|122432|122332|122478.5|122378.5|122480.5|122380.5|122432|122332|169
1589853900000|2020-05-19 02:05:00|122479.5|122379.5|122481|122381|122484|122384|122467.5|122367.5|126
1589854200000|2020-05-19 02:10:00|122481.5|122381.5|122495|122395|122519|122419|122481|122381|142
1589854500000|2020-05-19 02:15:00|122495.5|122395.5|122490|122390|122502|122402|122486|122386|106
1589854800000|2020-05-19 02:20:00|122490.5|122390.5|122446|122346|122501|122401|122445|122345|142
1589855100000|2020-05-19 02:25:00|122445.5|122345.5|122451|122351|122457|122357|122441.5|122341.5|124
1589855400000|2020-05-19 02:30:00|122453|122353|122467|122367|122482|122382|122445|122345|156
1589855700000|2020-05-19 02:35:00|122466|122366|122459.5|122359.5|122475|122375|122455|122355|97
1589856000000|2020-05-19 02:40:00|122460|122360|122490|122390|122490|122390|122460|122360|85
1589856300000|2020-05-19 02:45:00|122491|122391|122510|122410|122516|122416|122486|122386|148
1589856600000|2020-05-19 02:50:00|122509.5|122409.5|122525|122425|122527|122427|122505|122405|79
1589856900000|2020-05-19 02:55:00|122522|122422|122515|122415|122528|122428|122513|122413|97
1589857200000|2020-05-19 03:00:00|122517|122417|122560|122460|122582.5|122482.5|122509|122409|195
1589857500000|2020-05-19 03:05:00|122560.5|122460.5|122569.5|122469.5|122581|122481|122560.5|122460.5|130
1589857800000|2020-05-19 03:10:00|122569|122469|122569|122469|122614.5|122514.5|122568|122468|162
1589858100000|2020-05-19 03:15:00|122569.5|122469.5|122570|122470|122572|122472|122514|122414|161
1589858400000|2020-05-19 03:20:00|122571|122471|122601|122501|122601|122501|122561|122461|80
1589858700000|2020-05-19 03:25:00|122600.5|122500.5|122618.5|122518.5|122669.8|122569.8|122600.5|122500.5|168
1589859000000|2020-05-19 03:30:00|122617.5|122517.5|122616.5|122516.5|122629|122529|122599.5|122499.5|119
1589859300000|2020-05-19 03:35:00|122618|122518|122589.5|122489.5|122618|122518|122580|122480|74
1589859600000|2020-05-19 03:40:00|122590.5|122490.5|122582|122482|122602|122502|122569|122469|105
1589859900000|2020-05-19 03:45:00|122581.5|122481.5|122594.5|122494.5|122602|122502|122575|122475|93
1589860200000|2020-05-19 03:50:00|122594|122494|122651|122551|122655|122555|122591|122491|151
1589860500000|2020-05-19 03:55:00|122650.5|122550.5|122636|122536|122655|122555|122631|122531|122
1589860800000|2020-05-19 04:00:00|122635|122535|122615|122515|122635|122535|122602|122502|117
1589861100000|2020-05-19 04:05:00|122613|122513|122622.5|122522.5|122625|122525|122610|122510|70
1589861400000|2020-05-19 04:10:00|122619.5|122519.5|122609|122509|122629|122529|122600|122500|84
1589861700000|2020-05-19 04:15:00|122608|122508|122690|122590|122695.5|122595.5|122607|122507|160
1589862000000|2020-05-19 04:20:00|122689|122589|122700|122600|122700|122600|122682|122582|65
1589862300000|2020-05-19 04:25:00|122701|122601|122691.5|122591.5|122716|122616|122679|122579|180
1589862600000|2020-05-19 04:30:00|122692|122592|122685.5|122585.5|122715|122615|122678|122578|200
1589862900000|2020-05-19 04:35:00|122686.5|122586.5|122691|122591|122698|122598|122672.5|122572.5|119
1589863200000|2020-05-19 04:40:00|122692|122592|122738|122638|122738|122638|122692|122592|140
1589863500000|2020-05-19 04:45:00|122737|122637|122719|122619|122738|122638|122712|122612|114
1589863800000|2020-05-19 04:50:00|122720.5|122620.5|122742|122642|122742|122642|122719|122619|75
1589864100000|2020-05-19 04:55:00|122740|122640|122725|122625|122742|122642|122717|122617|140
1589864400000|2020-05-19 05:00:00|122727|122627|122714|122614|122732|122632|122713.5|122613.5|61
1589864700000|2020-05-19 05:05:00|122714.5|122614.5|122720|122620|122729.5|122629.5|122714.5|122614.5|38
1589865000000|2020-05-19 05:10:00|122718.5|122618.5|122730|122630|122737|122637|122714.5|122614.5|166
1589865300000|2020-05-19 05:15:00|122729.5|122629.5|122683.5|122583.5|122730.3|122630.3|122674|122574|133
1589865600000|2020-05-19 05:20:00|122684.5|122584.5|122650|122550|122689.5|122589.5|122643.5|122543.5|196
1589865900000|2020-05-19 05:25:00|122649.5|122549.5|122667|122567|122671|122571|122645|122545|119
1589866200000|2020-05-19 05:30:00|122668|122568|122632.5|122532.5|122688.5|122588.5|122626.5|122526.5|172
1589866500000|2020-05-19 05:35:00|122633|122533|122664.5|122564.5|122685|122585|122632.5|122532.5|229
1589866800000|2020-05-19 05:40:00|122659|122559|122630|122530|122659|122559|122630|122530|113
1589867100000|2020-05-19 05:45:00|122630.5|122530.5|122694.5|122594.5|122715|122615|122621|122521|253
1589867400000|2020-05-19 05:50:00|122696.5|122596.5|122660|122560|122721.5|122621.5|122654|122554|206
1589867700000|2020-05-19 05:55:00|122659|122559|122718|122618|122726|122626|122642.5|122542.5|197
1589868000000|2020-05-19 06:00:00|122719|122619|122656|122556|122722|122622|122633|122533|207
1589868300000|2020-05-19 06:05:00|122657.5|122557.5|122656|122556|122675.5|122575.5|122636.3|122536.3|216
1589868600000|2020-05-19 06:10:00|122655|122555|122602|122502|122655|122555|122589|122489|192
1589868900000|2020-05-19 06:15:00|122604|122504|122617|122517|122638|122538|122587|122487|237
1589869200000|2020-05-19 06:20:00|122615.5|122515.5|122652|122552|122657|122557|122601|122501|255
1589869500000|2020-05-19 06:25:00|122653|122553|122566.2|122466.2|122659|122559|122562.5|122462.5|155
1589869800000|2020-05-19 06:30:00|122565|122465|122512.5|122412.5|122565.5|122465.5|122505.9|122405.9|157
1589870100000|2020-05-19 06:35:00|122512|122412|122511|122411|122556.5|122424|122478.5|122355.3|90
1589870400000|2020-05-19 06:40:00|122509|122409|122569|122369|122578.3|122429.5|122483.5|122369|58
1589870700000|2020-05-19 06:45:00|122570.5|122370.5|122503|122403|122572.5|122412.5|122501.5|122364.5|34
1589871000000|2020-05-19 06:50:00|122502.5|122402.5|122532|122432|122534|122434|122501|122401|45
1589871300000|2020-05-19 06:55:00|122531.5|122431.5|122506|122406|122532.5|122432.5|122492.5|122392.5|54
1589871600000|2020-05-19 07:00:00|122505.5|122405.5|122522|122422|122522|122422|122495.5|122395.5|63
1589871900000|2020-05-19 07:05:00|122523|122423|122530|122430|122532.5|122432.5|122521.5|122421.5|22
1589872200000|2020-05-19 07:10:00|122529.5|122429.5|122583|122383|122600|122470.5|122529.5|122376|93
1589872500000|2020-05-19 07:15:00|122582|122382|122554.5|122454.5|122584.5|122462|122519|122381.5|60
1589872800000|2020-05-19 07:20:00|122554|122454|122609|122509|122690|122562|122554|122454|78
1589873100000|2020-05-19 07:25:00|122608.5|122508.5|122655.5|122555.5|122662|122562|122604.5|122504.5|74
1589873400000|2020-05-19 07:30:00|122653.5|122553.5|122730|122530|122742|122575.5|122653.5|122512|24
1589873700000|2020-05-19 07:35:00|122735|122535|122750.1|122550.1|122756|122556|122735|122535|23
1589874000000|2020-05-19 07:40:00|122748|122548|122719.5|122519.5|122748|122548|122708|122508|21
1589874300000|2020-05-19 07:45:00|122711.5|122511.5|122675|122475|122711.5|122535|122635|122466|56
1589874600000|2020-05-19 07:50:00|122675.5|122475.5|122761|122561|122761.5|122561.5|122674.5|122474.5|55
1589874900000|2020-05-19 07:55:00|122760|122560|122759|122559|122760|122560|122745|122545|28
1589875200000|2020-05-19 08:00:00|122761|122561|122735.5|122535.5|122761|122561|122695|122495|55
1589875500000|2020-05-19 08:05:00|122736|122536|122733.5|122533.5|122736|122570.5|122661|122480.3|36
1589875800000|2020-05-19 08:10:00|122734|122534|122664|122464|122734|122568|122659|122463|50
1589876100000|2020-05-19 08:15:00|122669|122469|122669.5|122469.5|122683|122483|122669|122469|26
1589876400000|2020-05-19 08:20:00|122660.5|122460.5|122716|122516|122716|122535.5|122635.5|122443|49
1589876700000|2020-05-19 08:25:00|122714|122514|122716|122516|122716|122516|122707.5|122507.5|30
1589877000000|2020-05-19 08:30:00|122715.5|122515.5|122790|122590|122790.5|122603.5|122694|122514|74
1589877300000|2020-05-19 08:35:00|122796|122596|122795|122595|122796|122596|122795|122595|3
1589877600000|2020-05-19 08:40:00|122794.5|122594.5|122763|122563|122795|122595|122763|122563|15
1589877900000|2020-05-19 08:45:00|122763.5|122563.5|122729|122529|122776|122602.5|122688|122528|46
1589878200000|2020-05-19 08:50:00|122728|122528|122697.5|122497.5|122730|122530|122695.5|122495.5|58
1589878500000|2020-05-19 08:55:00|122698.5|122498.5|122660.5|122460.5|122710|122510|122654|122454|43
1589878800000|2020-05-19 09:00:00|122660|122460|122629|122429|122690.1|122490.1|122611.5|122411.5|88
1589879100000|2020-05-19 09:05:00|122634|122434|122547|122447|122661|122505.5|122541.5|122391.5|108
1589879400000|2020-05-19 09:10:00|122553.3|122453.3|122656|122456|122671|122485.7|122553.3|122390.3|62
1589879700000|2020-05-19 09:15:00|122655.5|122455.5|122650|122450|122658.3|122458.3|122644|122444|46
1589880000000|2020-05-19 09:20:00|122649.5|122449.5|122650.5|122450.5|122650.5|122450.5|122649.5|122449.5|9
1589880300000|2020-05-19 09:25:00|122649.5|122449.5|122634|122434|122656|122456|122634|122434|33
1589880600000|2020-05-19 09:30:00|122636|122436|122644.5|122444.5|122645.5|122445.5|122631.3|122431.3|35
1589880900000|2020-05-19 09:35:00|122644|122444|122656.5|122456.5|122660|122460|122644|122444|14
1589881200000|2020-05-19 09:40:00|122657|122457|122622.8|122422.8|122666|122466|122622|122422|23
1589881500000|2020-05-19 09:45:00|122623.3|122423.3|122651.9|122451.9|122668.9|122517.7|122578.5|122422|42
1589881800000|2020-05-19 09:50:00|122652.9|122452.9|122652.9|122452.9|122670.9|122523.9|122612.9|122445.9|59
1589882100000|2020-05-19 09:55:00|122651.9|122451.9|122688.3|122488.3|122700|122500|122651.9|122451.9|42
1589882400000|2020-05-19 10:00:00|122692.5|122492.5|122695|122495|122705|122505|122665|122465|25
1589883000000|2020-05-19 10:10:00|122687|122487|122660|122460|122687|122487|122660|122460|5
1589883300000|2020-05-19 10:15:00|122650|122450|122684.2|122484.2|122684.2|122484.2|122647.5|122447.5|28
1589883600000|2020-05-19 10:20:00|122684.5|122484.5|122685|122485|122685|122485|122684.5|122484.5|2
1589884500000|2020-05-19 10:35:00|122660|122460|122670|122470|122670|122470|122650.1|122450.1|3
1589884800000|2020-05-19 10:40:00|122665|122465|122650.1|122450.1|122670|122470|122650.1|122450.1|5
1589885100000|2020-05-19 10:45:00|122650|122450|122665|122465|122665|122465|122650|122450|4
1589885400000|2020-05-19 10:50:00|122655|122455|122640|122440|122655|122455|122640|122440|2
1589885700000|2020-05-19 10:55:00|122625|122425|122587|122387|122625|122448.5|122548.5|122387|22
1589886000000|2020-05-19 11:00:00|122585|122385|122585|122385|122585|122385|122585|122385|1
1589886600000|2020-05-19 11:10:00|122589.5|122389.5|122600|122400|122600|122400|122589.5|122389.5|6
1589886900000|2020-05-19 11:15:00|122604.5|122404.5|122589.5|122389.5|122610|122410|122587.5|122387.5|10
1589887200000|2020-05-19 11:20:00|122585|122385|122578|122378|122585|122385|122578|122378|5
1589887500000|2020-05-19 11:25:00|122577|122377|122570|122370|122579|122414.8|122502.3|122332|40
1589887800000|2020-05-19 11:30:00|122572.5|122372.5|122575|122375|122575|122375|122572.5|122372.5|3
1589888100000|2020-05-19 11:35:00|122572.5|122372.5|122560.1|122360.1|122600|122400|122560.1|122360.1|19
1589888400000|2020-05-19 11:40:00|122565.1|122365.1|122565.1|122365.1|122565.1|122365.1|122565|122365|3
1589888700000|2020-05-19 11:45:00|122580|122380|122580|122380|122580|122380|122580|122380|1
1589889300000|2020-05-19 11:55:00|122581.4|122381.4|122593.9|122393.9|122611.4|122411.4|122581.4|122381.4|11
1589889600000|2020-05-19 12:00:00|122586.4|122386.4|122595|122395|122595|122395|122577.5|122377.5|5
1589890200000|2020-05-19 12:10:00|122600|122400|122600|122400|122600|122400|122600|122400|1
1589890500000|2020-05-19 12:15:00|122600.1|122400.1|122605|122405|122605.1|122405.1|122600|122400|49
1589890800000|2020-05-19 12:20:00|122605.1|122405.1|122605|122405|122605.1|122405.1|122605|122405|18
1589891100000|2020-05-19 12:25:00|122633.4|122433.4|122632.5|122432.5|122633.4|122433.4|122632.5|122432.5|2
1589891400000|2020-05-19 12:30:00|122633.4|122433.4|122632|122432|122635.5|122435.5|122626|122426|35
1589891700000|2020-05-19 12:35:00|122633.5|122433.5|122655|122455|122655|122455|122633.5|122433.5|11
1589892000000|2020-05-19 12:40:00|122650|122450|122650|122450|122650|122450|122650|122450|1
1589892300000|2020-05-19 12:45:00|122645|122445|122578|122378|122645|122445|122568.5|122368.5|15
1589892600000|2020-05-19 12:50:00|122579.5|122379.5|122605|122405|122605|122405|122579.5|122379.5|9
1589893200000|2020-05-19 13:00:00|122597.5|122397.5|122582.5|122382.5|122618.5|122418.5|122582.5|122382.5|10
1589893500000|2020-05-19 13:05:00|122580.1|122380.1|122600.1|122400.1|122600.1|122400.1|122580.1|122380.1|5
1589894100000|2020-05-19 13:15:00|122605.1|122405.1|122605|122405|122605.1|122405.1|122605|122405|2
1589894400000|2020-05-19 13:20:00|122600|122400|122595|122395|122600.1|122400.1|122587.5|122387.5|6
1589894700000|2020-05-19 13:25:00|122590|122390|122600|122400|122600|122400|122590|122390|4
1589895000000|2020-05-19 13:30:00|122605|122405|122600|122400|122605|122405|122580|122380|12
1589895300000|2020-05-19 13:35:00|122605|122405|122623.5|122423.5|122640|122454.8|122554.8|122390|28
1589895600000|2020-05-19 13:40:00|122633.5|122433.5|122590.1|122390.1|122640.1|122440.1|122586.8|122386.8|19
1589895900000|2020-05-19 13:45:00|122600.1|122400.1|122630.1|122430.1|122630.1|122430.1|122600.1|122400.1|3
1589896200000|2020-05-19 13:50:00|122640.1|122440.1|122630.1|122430.1|122640.1|122440.1|122615.1|122415.1|5
1589896500000|2020-05-19 13:55:00|122625|122425|122573.3|122373.3|122625|122425|122573.3|122373.3|14
1589896800000|2020-05-19 14:00:00|122570.1|122370.1|122580|122380|122605.1|122405.1|122570.1|122370.1|6
1589897100000|2020-05-19 14:05:00|122575|122375|122538.3|122338.3|122575|122390|122476.8|122338.3|24
1589897400000|2020-05-19 14:10:00|122481.3|122281.3|122466.5|122366.5|122483.8|122366.5|122460.3|122260.3|29
1589897700000|2020-05-19 14:15:00|122467.3|122367.3|122479.3|122379.3|122551.3|122388.3|122450.3|122250.3|71
1589898000000|2020-05-19 14:20:00|122476.8|122376.8|122510|122310|122510.1|122376.8|122457.4|122300|10
1589898300000|2020-05-19 14:25:00|122512.3|122312.3|122511.5|122311.5|122530|122330|122505.8|122305.8|26
1589898600000|2020-05-19 14:30:00|122515|122315|122465|122265|122515|122315|122465|122265|14
1589898900000|2020-05-19 14:35:00|122463.3|122263.3|122485|122285|122493.3|122325|122405|122260|24
1589899200000|2020-05-19 14:40:00|122486.7|122286.7|122500|122300|122541.7|122360.9|122460.9|122286.7|35
1589899500000|2020-05-19 14:45:00|122496.7|122296.7|122480|122280|122496.7|122296.7|122479.1|122279.1|9
1589899800000|2020-05-19 14:50:00|122482.7|122282.7|122480|122280|122487.2|122287.2|122480|122280|10
1589900700000|2020-05-19 15:05:00|122485|122285|122425|122325|122490|122340.4|122425|122270|19
1589901000000|2020-05-19 15:10:00|122423.3|122323.3|122475|122275|122482.5|122323.3|122423.3|122270|12
1589901300000|2020-05-19 15:15:00|122473.3|122273.3|122470|122270|122473.3|122273.3|122470|122270|2
1589901600000|2020-05-19 15:20:00|122465|122265|122465|122265|122465|122265|122460.5|122260.5|3
1589901900000|2020-05-19 15:25:00|122460.5|122260.5|122470|122270|122470|122270|122460.5|122260.5|4
1589902200000|2020-05-19 15:30:00|122466.8|122266.8|122465|122265|122466.8|122266.8|122465|122265|2
1589902500000|2020-05-19 15:35:00|122466.8|122266.8|122470|122270|122470|122270|122466.8|122266.8|2
1589902800000|2020-05-19 15:40:00|122465|122265|122465|122265|122465|122265|122465|122265|1
1589903400000|2020-05-19 15:50:00|122460.5|122260.5|122465|122265|122465|122265|122460.5|122260.5|2
1589903700000|2020-05-19 15:55:00|122463.3|122263.3|122450|122250|122463.3|122263.3|122450|122250|4
1589904300000|2020-05-19 16:05:00|122453.3|122253.3|122445|122245|122455|122255|122445|122245|5
1589904600000|2020-05-19 16:10:00|122440.5|122240.5|122445|122245|122445|122245|122440.5|122240.5|2
1589905200000|2020-05-19 16:20:00|122448.1|122248.1|122466.5|122266.5|122466.5|122266.5|122448.1|122248.1|6
1589905500000|2020-05-19 16:25:00|122473.5|122273.5|122466.5|122266.5|122479.1|122319.6|122419.6|122266.5|7
1589905800000|2020-05-19 16:30:00|122465.5|122265.5|122471.8|122271.8|122487.4|122287.4|122465.1|122265.1|14
1589906100000|2020-05-19 16:35:00|122471.3|122271.3|122402|122302|122471.3|122302|122402|122255.1|16
1589906400000|2020-05-19 16:40:00|122405.1|122305.1|122465.1|122265.1|122465.1|122310.5|122402|122265.1|5
1589907300000|2020-05-19 16:55:00|122466.1|122266.1|122470|122270|122470|122270|122466.1|122266.1|4
1589907600000|2020-05-19 17:00:00|122468|122268|122460|122260|122468|122317|122417|122255.1|8
1589910000000|2020-05-19 17:40:00|122465|122265|122460|122260|122465.1|122265.1|122460|122260|5
1589910900000|2020-05-19 17:55:00|122464.9|122264.9|122462.4|122262.4|122464.9|122264.9|122462.4|122262.4|2
1589911200000|2020-05-19 18:00:00|122461.4|122261.4|122470|122270|122470|122309.9|122404.5|122250|9
1589911500000|2020-05-19 18:05:00|122469.9|122269.9|122455.1|122255.1|122469.9|122269.9|122455.1|122255.1|5
1589911800000|2020-05-19 18:10:00|122455|122255|122455|122255|122455|122255|122447.1|122247.1|7
1589913000000|2020-05-19 18:30:00|122382.7|122282.7|122455|122255|122455|122282.7|122382.7|122251.1|5
1589913900000|2020-05-19 18:45:00|122450|122250|122445|122245|122450|122250|122445|122245|2
1589914500000|2020-05-19 18:55:00|122398|122298|122494.9|122294.9|122494.9|122377.2|122398|122265|39
1589914800000|2020-05-19 19:00:00|122493.7|122293.7|122497.7|122297.7|122497.7|122297.7|122493.7|122293.7|9
1589915400000|2020-05-19 19:10:00|122496.2|122296.2|122464.5|122364.5|122504|122364.5|122455.5|122275.5|15
1589915700000|2020-05-19 19:15:00|122465|122365|122465|122365|122465|122365|122465|122365|1
1589916000000|2020-05-19 19:20:00|122461.5|122361.5|122527.4|122327.4|122527.4|122377.3|122457.3|122327.4|4
1589916300000|2020-05-19 19:25:00|122539.8|122339.8|122562.3|122362.3|122567.3|122367.3|122527.4|122327.4|23
1589916600000|2020-05-19 19:30:00|122537.4|122337.4|122562.3|122362.3|122572.3|122372.3|122537.3|122337.3|12
1589916900000|2020-05-19 19:35:00|122560|122360|122625|122425|122640|122440|122560|122360|16
1589917200000|2020-05-19 19:40:00|122637.4|122437.4|122625|122425|122637.4|122437.4|122620|122420|4
1589917500000|2020-05-19 19:45:00|122630|122430|122630|122430|122630|122430|122630|122430|1
1589917800000|2020-05-19 19:50:00|122635.8|122435.8|122630|122430|122636.8|122436.8|122630|122430|4
1589918100000|2020-05-19 19:55:00|122640|122440|122631.5|122431.5|122640|122440|122630|122430|3
1589936400000|2020-05-20 01:00:00|122649.5|122549.5|122667.5|122567.5|122683.5|122583.5|122634|122534|150
1589936700000|2020-05-20 01:05:00|122669|122569|122683|122583|122690.5|122590.5|122667.5|122567.5|125
1589937000000|2020-05-20 01:10:00|122684|122584|122779.5|122679.5|122806.5|122706.5|122684|122584|240
1589937300000|2020-05-20 01:15:00|122780|122680|122770|122670|122782.5|122682.5|122739.5|122639.5|227
1589937600000|2020-05-20 01:20:00|122769|122669|122744.5|122644.5|122772|122672|122737|122637|144
1589937900000|2020-05-20 01:25:00|122748.5|122648.5|122742|122642|122755.5|122655.5|122737|122637|120
1589938200000|2020-05-20 01:30:00|122742.5|122642.5|122728.8|122628.8|122755.5|122655.5|122725.5|122625.5|151
1589938500000|2020-05-20 01:35:00|122729.3|122629.3|122740.5|122640.5|122747.5|122647.5|122714.5|122614.5|107
1589938800000|2020-05-20 01:40:00|122735.5|122635.5|122755|122655|122760.5|122660.5|122727.5|122627.5|144
1589939100000|2020-05-20 01:45:00|122753|122653|122740|122640|122783.5|122683.5|122738|122638|124
1589939400000|2020-05-20 01:50:00|122738|122638|122705|122605|122738|122638|122705|122605|145
1589939700000|2020-05-20 01:55:00|122702.5|122602.5|122704.5|122604.5|122728.5|122628.5|122691.5|122591.5|124
1589940000000|2020-05-20 02:00:00|122703.5|122603.5|122702.5|122602.5|122715|122615|122694.5|122594.5|145
1589940300000|2020-05-20 02:05:00|122704.5|122604.5|122725|122625|122751.5|122651.5|122703.5|122603.5|148
1589940600000|2020-05-20 02:10:00|122724.5|122624.5|122763|122663|122769.5|122669.5|122721.5|122621.5|129
1589940900000|2020-05-20 02:15:00|122771|122671|122782|122682|122794|122694|122764.5|122664.5|187
1589941200000|2020-05-20 02:20:00|122773.5|122673.5|122792.5|122692.5|122793.5|122693.5|122764|122664|195
1589941500000|2020-05-20 02:25:00|122793|122693|122828.5|122728.5|122836.5|122736.5|122792|122692|111
1589941800000|2020-05-20 02:30:00|122829.5|122729.5|122840.5|122740.5|122843.5|122743.5|122823.5|122723.5|123
1589942100000|2020-05-20 02:35:00|122839|122739|122824.5|122724.5|122858.5|122758.5|122824.5|122724.5|145
1589942400000|2020-05-20 02:40:00|122823|122723|122812|122712|122823|122723|122783.5|122683.5|85
1589942700000|2020-05-20 02:45:00|122816|122716|122807|122707|122818|122718|122791.5|122691.5|108
1589943000000|2020-05-20 02:50:00|122807.5|122707.5|122806.5|122706.5|122815|122715|122802|122702|100
1589943300000|2020-05-20 02:55:00|122807.5|122707.5|122776.5|122676.5|122814.5|122714.5|122776.5|122676.5|75
1589943600000|2020-05-20 03:00:00|122768.5|122668.5|122774|122674|122784.5|122684.5|122758.5|122658.5|82
1589943900000|2020-05-20 03:05:00|122775.5|122675.5|122748.5|122648.5|122778.5|122678.5|122744.5|122644.5|89
1589944200000|2020-05-20 03:10:00|122747|122647|122740|122640|122748|122648|122735.5|122635.5|79
1589944500000|2020-05-20 03:15:00|122737.5|122637.5|122740.5|122640.5|122757.5|122657.5|122737.5|122637.5|71
1589944800000|2020-05-20 03:20:00|122741.5|122641.5|122745.5|122645.5|122756|122656|122741.5|122641.5|47
1589945100000|2020-05-20 03:25:00|122744.5|122644.5|122755|122655|122756.5|122656.5|122734.5|122634.5|101
1589945400000|2020-05-20 03:30:00|122754.5|122654.5|122786|122686|122790.5|122690.5|122753|122653|136
1589945700000|2020-05-20 03:35:00|122785.5|122685.5|122752.5|122652.5|122795.5|122695.5|122752.5|122652.5|93
1589946000000|2020-05-20 03:40:00|122752|122652|122758.5|122658.5|122772.5|122672.5|122752|122652|69
1589946300000|2020-05-20 03:45:00|122759|122659|122800|122700|122808.5|122708.5|122758.5|122658.5|105
1589946600000|2020-05-20 03:50:00|122800.5|122700.5|122802.5|122702.5|122819|122719|122795.8|122695.8|125
1589946900000|2020-05-20 03:55:00|122803|122703|122807.5|122707.5|122816.5|122716.5|122802|122702|102
1589947200000|2020-05-20 04:00:00|122808|122708|122841|122741|122846|122746|122797.5|122697.5|133
1589947500000|2020-05-20 04:05:00|122840|122740|122859|122759|122885|122785|122839.5|122739.5|191
1589947800000|2020-05-20 04:10:00|122857.5|122757.5|122870.5|122770.5|122871|122771|122832.5|122732.5|134
1589948100000|2020-05-20 04:15:00|122873.5|122773.5|122901|122801|122912.5|122812.5|122871.5|122771.5|181
1589948400000|2020-05-20 04:20:00|122902.5|122802.5|122894.5|122794.5|122926|122826|122892.5|122792.5|212
1589948700000|2020-05-20 04:25:00|122895|122795|122906|122806|122912.5|122812.5|122890.5|122790.5|110
1589949000000|2020-05-20 04:30:00|122908|122808|122927.5|122827.5|122937.5|122837.5|122904|122804|107
1589949300000|2020-05-20 04:35:00|122927|122827|122948.5|122848.5|122955.5|122855.5|122926|122826|90
1589949600000|2020-05-20 04:40:00|122947.5|122847.5|122963.5|122863.5|122963.5|122863.5|122934.5|122834.5|115
1589949900000|2020-05-20 04:45:00|122964|122864|123042.5|122942.5|123043.5|122943.5|122964|122864|195
1589950200000|2020-05-20 04:50:00|123043|122943|123035|122935|123044.5|122944.5|123025.5|122925.5|125
1589950500000|2020-05-20 04:55:00|123034|122934|123031.5|122931.5|123041.5|122941.5|123011.5|122911.5|162
1589950800000|2020-05-20 05:00:00|123032.5|122932.5|123032.5|122932.5|123035|122935|123014.5|122914.5|129
1589951100000|2020-05-20 05:05:00|123031|122931|123010.5|122910.5|123031|122931|122994.5|122894.5|122
1589951400000|2020-05-20 05:10:00|123011.5|122911.5|123020.5|122920.5|123028.5|122928.5|123003.5|122903.5|81
1589951700000|2020-05-20 05:15:00|123015.5|122915.5|123005|122905|123015.5|122915.5|122999.5|122899.5|95
1589952000000|2020-05-20 05:20:00|123006.5|122906.5|123008.5|122908.5|123021.5|122921.5|122975.5|122875.5|181
1589952300000|2020-05-20 05:25:00|123009.5|122909.5|123014|122914|123035.5|122935.5|123009.5|122909.5|133
1589952600000|2020-05-20 05:30:00|123015.5|122915.5|123012.5|122912.5|123027.5|122927.5|123010|122910|124
1589952900000|2020-05-20 05:35:00|123013.5|122913.5|122995|122895|123020|122920|122978|122878|163
1589953200000|2020-05-20 05:40:00|122996.5|122896.5|123003|122903|123005|122905|122983|122883|140
1589953500000|2020-05-20 05:45:00|123005|122905|123021|122921|123027|122927|122972|122872|107
1589953800000|2020-05-20 05:50:00|123021.5|122921.5|123020|122920|123034|122934|123002|122902|95
1589954100000|2020-05-20 05:55:00|123019.5|122919.5|122997|122897|123022|122922|122991.5|122891.5|97
1589954400000|2020-05-20 06:00:00|122999|122899|122983|122883|122999|122899|122926|122826|276
1589954700000|2020-05-20 06:05:00|122984|122884|123013.5|122913.5|123025.5|122925.5|122974.5|122874.5|269
1589955000000|2020-05-20 06:10:00|123014.5|122914.5|123031|122931|123042|122942|123001|122901|208
1589955300000|2020-05-20 06:15:00|123031.5|122931.5|123108.5|123008.5|123108.5|123008.5|123025.5|122925.5|257
1589955600000|2020-05-20 06:20:00|123106.5|123006.5|123093|122993|123117|123017|123090|122990|150
1589955900000|2020-05-20 06:25:00|123092.5|122992.5|123084.5|122984.5|123094|122994|123063.5|122963.5|124
1589956200000|2020-05-20 06:30:00|123081|122981|123031.5|122931.5|123081|122981|123006|122906|114
1589956500000|2020-05-20 06:35:00|123041.5|122941.5|123014.5|122914.5|123044|122944|123001.5|122901.5|58
1589956800000|2020-05-20 06:40:00|123015|122915|123045|122945|123045|122945|123015|122915|27
1589957100000|2020-05-20 06:45:00|123044|122944|123019|122919|123047.5|122947.5|123017|122917|31
1589957400000|2020-05-20 06:50:00|123021.5|122921.5|123047.5|122947.5|123049|122949|123021.5|122921.5|25
1589957700000|2020-05-20 06:55:00|123046|122946|123090|122990|123090|122990|123040.5|122940.5|40
1589958000000|2020-05-20 07:00:00|123089.5|122989.5|123071.5|122971.5|123138|122990|123070|122932|33
1589958300000|2020-05-20 07:05:00|123071|122971|123034|122934|123071.5|122971.5|123025.5|122925.5|35
1589958600000|2020-05-20 07:10:00|123041|122941|123043.5|122943.5|123045|122945|123039|122939|20
1589958900000|2020-05-20 07:15:00|123044|122944|123037|122937|123044|122944|123027.5|122927.5|13
1589959200000|2020-05-20 07:20:00|123038|122938|123022|122922|123040.5|122940.5|123014|122914|24
1589959500000|2020-05-20 07:25:00|123024.5|122924.5|123126|123026|123130|123030|123024.5|122924.5|61
1589959800000|2020-05-20 07:30:00|123125|123025|123205.1|123005.1|123210.1|123056.5|123119.5|123005.1|54
1589960100000|2020-05-20 07:35:00|123210.1|123010.1|123275|123075|123346.6|123173.4|123210.1|123010.1|46
1589960400000|2020-05-20 07:40:00|123270|123070|123195|123095|123270|123130|123171.4|123028.5|32
1589960700000|2020-05-20 07:45:00|123190|123090|123230|123130|123230|123130|123185|123085|14
1589961000000|2020-05-20 07:50:00|123222.5|123122.5|123217|123117|123237.5|123137.5|123214.5|123114.5|18
1589961300000|2020-05-20 07:55:00|123217.5|123117.5|123235|123135|123287.2|123150.8|123190|123080.1|25
1589961600000|2020-05-20 08:00:00|123240|123140|123200|123100|123240|123140|123190|123090|12
1589961900000|2020-05-20 08:05:00|123220|123120|123175|123075|123245.1|123120|123175|123035|35
1589962200000|2020-05-20 08:10:00|123185|123085|123227.8|123027.8|123231.5|123095|123172.5|123026.6|22
1589962500000|2020-05-20 08:15:00|123227.7|123027.7|123180|122980|123227.7|123065|123144|122960|35
1589962800000|2020-05-20 08:20:00|123180.1|122980.1|123140|122940|123180.1|122980.1|123125|122925|53
1589963100000|2020-05-20 08:25:00|123125|122925|123135.1|122935.1|123150|122950|123125|122925|10
1589963700000|2020-05-20 08:35:00|123140|122940|123175|122975|123175|122975|123140|122940|10
1589964000000|2020-05-20 08:40:00|123224.4|123024.4|123220|123020|123224.4|123024.4|123210|123010|6
1589964300000|2020-05-20 08:45:00|123219|123019|123180|122980|123221|123035.8|123135.8|122970|11
1589964600000|2020-05-20 08:50:00|123130|123030|123135|123035|123135|123035|123130|123030|2
1589964900000|2020-05-20 08:55:00|123140|123040|123135|123035|123145|123045|123135|123035|6
1589965200000|2020-05-20 09:00:00|123130|123030|123145|122945|123157.5|123030|123107.5|122945|21
1589965500000|2020-05-20 09:05:00|123130|122930|123135|122935|123135|122935|123130|122930|2
1589965800000|2020-05-20 09:10:00|123115|123015|123135|122935|123150|123015|123099.5|122915.5|24
1589966100000|2020-05-20 09:15:00|123140|122940|123140|122940|123140|122940|123140|122940|1
1589966400000|2020-05-20 09:20:00|123085|122985|123075|122975|123085|122985|123075|122975|13
1589966700000|2020-05-20 09:25:00|123052|122952|123074|122874|123115.1|122972.3|123017.5|122871|65
1589967000000|2020-05-20 09:30:00|123074.5|122874.5|122950|122850|123075|122877.5|122905|122730|65
1589967300000|2020-05-20 09:35:00|122940|122840|123013.3|122813.3|123021|122879.5|122940|122813.3|16
1589967600000|2020-05-20 09:40:00|123017.8|122817.8|122970|122870|123040|122889|122960|122817.8|18
1589967900000|2020-05-20 09:45:00|122975|122875|122945|122845|122980|122880|122945|122845|6
1589968200000|2020-05-20 09:50:00|122946.4|122846.4|122946.4|122846.4|122946.4|122846.4|122946.4|122846.4|1
1589968500000|2020-05-20 09:55:00|122951.4|122851.4|122936.4|122836.4|123026.4|122861.9|122935|122810.4|36
1589968800000|2020-05-20 10:00:00|122941.4|122841.4|122941.4|122841.4|123011.4|122861.4|122936.7|122810|8
1589969100000|2020-05-20 10:05:00|122936.4|122836.4|122981.4|122781.4|122981.4|122836.4|122926.4|122756.4|10
1589969400000|2020-05-20 10:10:00|122984.6|122784.6|122940|122840|122984.6|122840|122940|122780|3
1589969700000|2020-05-20 10:15:00|122945|122845|122970|122770|122970|122847.5|122915|122764.5|12
1589970300000|2020-05-20 10:25:00|122983|122783|122989|122789|123000.1|122800.1|122981.5|122781.5|16
1589970600000|2020-05-20 10:30:00|123000.1|122800.1|122905|122805|123010|122841.4|122905|122800.1|13
1589970900000|2020-05-20 10:35:00|122902.5|122802.5|122905|122805|122905|122805|122885|122785|13
1589971200000|2020-05-20 10:40:00|122907.5|122807.5|122980|122780|122983.5|122807.5|122887.5|122775.1|36
1589971500000|2020-05-20 10:45:00|122984|122784|123010|122810|123010|122810|122980|122780|16
1589971800000|2020-05-20 10:50:00|122990|122790|122990|122790|122990|122790|122990|122790|1
1589972100000|2020-05-20 10:55:00|122985|122785|122955|122755|122985|122785|122955|122755|7
1589972400000|2020-05-20 11:00:00|122950|122750|122930|122730|122950|122799.2|122852.5|122685.4|37
1589972700000|2020-05-20 11:05:00|122930.1|122730.1|122967.1|122767.1|122969.6|122786.5|122860|122721.5|41
1589973000000|2020-05-20 11:10:00|122966.1|122766.1|122954.5|122754.5|122966.1|122785.8|122860|122725|16
1589973300000|2020-05-20 11:15:00|122954|122754|122953|122753|122960|122760|122953|122753|3
1589973600000|2020-05-20 11:20:00|122952.5|122752.5|122980|122780|122980|122780|122947|122747|23
1589973900000|2020-05-20 11:25:00|122967.5|122767.5|122980|122780|122980|122780|122967.5|122767.5|3
1589974500000|2020-05-20 11:35:00|122967.5|122767.5|122920|122820|122980|122820|122905|122767.5|6
1589974800000|2020-05-20 11:40:00|122910|122810|122885|122785|122940|122810|122885|122730|10
1589975100000|2020-05-20 11:45:00|122895|122795|122925.1|122725.1|122925.1|122795|122895|122720|4
1589975400000|2020-05-20 11:50:00|122925|122725|122925|122725|122925|122725|122920|122720|5
1589975700000|2020-05-20 11:55:00|122840|122740|122890|122690|122890|122740|122826.4|122675.4|6
1589976000000|2020-05-20 12:00:00|122890.1|122690.1|122910|122710|122910|122710|122890|122690|4
1589976900000|2020-05-20 12:15:00|122909|122709|122890.1|122690.1|122909|122709|122890.1|122690.1|2
1589977200000|2020-05-20 12:20:00|122870|122670|122795|122595|122870|122670|122719|122500|56
1589977500000|2020-05-20 12:25:00|122731.5|122631.5|122860.1|122660.1|122860.1|122660.1|122731.5|122595|15
1589977800000|2020-05-20 12:30:00|122855.1|122655.1|122840|122640|122855.1|122655.1|122840|122640|12
1589978100000|2020-05-20 12:35:00|122845|122645|122850|122650|122850|122650|122845|122645|2
1589978400000|2020-05-20 12:40:00|122860|122660|122860|122660|122860|122660|122860|122660|1
1589978700000|2020-05-20 12:45:00|122830|122630|122840|122640|122860|122660|122830|122630|5
1589979000000|2020-05-20 12:50:00|122849.5|122649.5|122849.5|122649.5|122849.5|122649.5|122849.5|122649.5|1
1589979300000|2020-05-20 12:55:00|122850|122650|122845|122645|122850|122684.5|122775|122640|12
1589979600000|2020-05-20 13:00:00|122845.1|122645.1|122841.8|122641.8|122845.1|122645.1|122833.3|122633.3|31
1589979900000|2020-05-20 13:05:00|122835|122635|122830.1|122630.1|122835|122645.3|122745.3|122609.5|8
1589980200000|2020-05-20 13:10:00|122756.8|122656.8|122820.1|122620.1|122830.1|122656.8|122735.8|122603.3|18
1589980500000|2020-05-20 13:15:00|122735.8|122635.8|122750.1|122550.1|122820.1|122665|122686.5|122526.3|34
1589980800000|2020-05-20 13:20:00|122750.3|122550.3|122733.3|122533.3|122755.1|122595|122655|122519.3|29
1589981100000|2020-05-20 13:25:00|122728.3|122528.3|122675.7|122575.7|122734|122588.2|122675.7|122528.3|5
1589981400000|2020-05-20 13:30:00|122674|122574|122713.2|122613.2|122738.3|122613.2|122674|122528.3|22
1589981700000|2020-05-20 13:35:00|122718.2|122618.2|122715|122615|122725.7|122625.7|122708.2|122608.2|17
1589982000000|2020-05-20 13:40:00|122712.5|122612.5|122745.1|122545.1|122765|122625|122710|122545.1|11
1589982300000|2020-05-20 13:45:00|122743.3|122543.3|122740.1|122540.1|122743.3|122543.3|122740.1|122540.1|2
1589982600000|2020-05-20 13:50:00|122745.1|122545.1|122675|122575|122745.1|122580|122665|122528.3|10
1589982900000|2020-05-20 13:55:00|122720.8|122520.8|122665|122565|122733.5|122565|122635.3|122520.1|10
1589983200000|2020-05-20 14:00:00|122719.8|122519.8|122730.1|122530.1|122735.8|122585|122665|122515.1|19
1589983500000|2020-05-20 14:05:00|122720.1|122520.1|122720.1|122520.1|122720.1|122520.1|122720.1|122520.1|1
1589983800000|2020-05-20 14:10:00|122710.1|122510.1|122710.1|122510.1|122710.1|122510.1|122710.1|122510.1|1
1589984100000|2020-05-20 14:15:00|122645|122545|122655|122555|122715.1|122555|122645|122515.1|3
1589984400000|2020-05-20 14:20:00|122695.8|122495.8|122691.2|122491.2|122700|122502.6|122596.9|122436.5|34
1589984700000|2020-05-20 14:25:00|122690.7|122490.7|122708.5|122508.5|122710|122546|122646|122477.2|19
1589985000000|2020-05-20 14:30:00|122718.5|122518.5|122727|122527|122740.5|122540.5|122697.2|122497.2|31
1589985300000|2020-05-20 14:35:00|122722|122522|122658.3|122458.3|122722|122555.5|122649.5|122458.3|45
1589985600000|2020-05-20 14:40:00|122668.5|122468.5|122673.3|122473.3|122673.3|122473.3|122663.3|122463.3|8
1589985900000|2020-05-20 14:45:00|122673.5|122473.5|122683.3|122483.3|122683.3|122483.3|122673.5|122473.5|5
1589986200000|2020-05-20 14:50:00|122673.3|122473.3|122648.3|122448.3|122673.3|122513.2|122588.2|122448.3|7
1589986500000|2020-05-20 14:55:00|122593.2|122493.2|122583.2|122483.2|122628.3|122493.2|122563.5|122428.3|13
1589986800000|2020-05-20 15:00:00|122578.2|122478.2|122618.3|122418.3|122628.3|122478.2|122531.2|122372.5|48
1589987100000|2020-05-20 15:05:00|122628.3|122428.3|122668.3|122468.3|122668.3|122498.2|122583.2|122428.3|14
1589987400000|2020-05-20 15:10:00|122628.2|122528.2|122668.3|122468.3|122668.3|122528.2|122628.2|122468.3|4
1589987700000|2020-05-20 15:15:00|122661.5|122461.5|122666|122466|122713.2|122523.2|122623.2|122461.5|15
1589988000000|2020-05-20 15:20:00|122666.5|122466.5|122573.2|122473.2|122669|122488.2|122560.7|122440|18
1589988300000|2020-05-20 15:25:00|122568.2|122468.2|122568.2|122468.2|122568.2|122468.2|122563.2|122463.2|3
1589988600000|2020-05-20 15:30:00|122563.2|122463.2|122573.2|122473.2|122573.2|122473.2|122563.2|122463.2|3
1589988900000|2020-05-20 15:35:00|122588.2|122488.2|122663.3|122463.3|122668.3|122500|122583.2|122463.3|7
1589989200000|2020-05-20 15:40:00|122675.5|122475.5|122613.2|122513.2|122675.5|122535.7|122613.2|122463.3|15
1589989500000|2020-05-20 15:45:00|122668.3|122468.3|122613.2|122513.2|122668.3|122513.2|122605.7|122468.3|4
1589989800000|2020-05-20 15:50:00|122607.4|122507.4|122624.9|122524.9|122624.9|122524.9|122607.4|122507.4|4
1589990100000|2020-05-20 15:55:00|122617.4|122517.4|122750|122550|122755|122555|122593.3|122435.1|30
1589990400000|2020-05-20 16:00:00|122745|122545|122705|122605|122755.1|122625|122695|122535|21
1589990700000|2020-05-20 16:05:00|122712.5|122612.5|122729.6|122629.6|122774.1|122632.1|122710|122574.1|15
1589991000000|2020-05-20 16:10:00|122724.6|122624.6|122800|122600|122810.5|122664.6|122724.6|122584|27
1589991300000|2020-05-20 16:15:00|122759.6|122659.6|122798.1|122698.1|122814.6|122702.1|122759.6|122614|9
1589991600000|2020-05-20 16:20:00|122789.6|122689.6|122809.6|122709.6|122809.6|122709.6|122789.6|122689.6|9
1589991900000|2020-05-20 16:25:00|122834.6|122634.6|122839.6|122639.6|122846.6|122714.6|122796.6|122629.6|29
1589992200000|2020-05-20 16:30:00|122840|122640|122820|122620|122840|122640|122787.4|122587.4|19
1589992500000|2020-05-20 16:35:00|122835|122635|122838.6|122638.6|122838.6|122638.6|122830|122630|5
1589992800000|2020-05-20 16:40:00|122860|122660|122850|122650|122869.9|122720.7|122812|122635|19
1589993100000|2020-05-20 16:45:00|122847.6|122647.6|122815.7|122615.7|122850|122650|122815.7|122615.7|14
1589993400000|2020-05-20 16:50:00|122815|122615|122812.2|122612.2|122815.7|122615.7|122812.2|122612.2|6
1589993700000|2020-05-20 16:55:00|122830|122630|122830|122630|122835|122635|122829.1|122629.1|8
1589994000000|2020-05-20 17:00:00|122839.9|122639.9|122839.9|122639.9|122839.9|122639.9|122824.5|122624.5|11
1589994300000|2020-05-20 17:05:00|122835|122635|122842.6|122642.6|122850|122650|122835|122635|7
1589994600000|2020-05-20 17:10:00|122840|122640|122808.6|122608.6|122842.6|122682|122782|122600|18
1589994900000|2020-05-20 17:15:00|122807.6|122607.6|122808.6|122608.6|122808.6|122608.6|122800|122600|3
1589995500000|2020-05-20 17:25:00|122808.7|122608.7|122809.9|122709.9|122859.9|122715.7|122808.7|122608.7|11
1589995800000|2020-05-20 17:30:00|122809.5|122709.5|122809.9|122709.9|122809.9|122709.9|122802.4|122702.4|7
1589996100000|2020-05-20 17:35:00|122809.5|122709.5|122842.6|122642.6|122845|122709.5|122807.5|122642.6|5
1589996400000|2020-05-20 17:40:00|122847.6|122647.6|122842.6|122642.6|122847.6|122709.9|122797.4|122642.6|9
1589996700000|2020-05-20 17:45:00|122849.5|122649.5|122849.9|122649.9|122849.9|122692|122779.9|122640|18
1589997000000|2020-05-20 17:50:00|122792|122692|122849.9|122649.9|122849.9|122692|122779.9|122629.9|14
1589997300000|2020-05-20 17:55:00|122851|122651|122860|122660|122860|122660|122851|122651|4
1589997600000|2020-05-20 18:00:00|122864.9|122664.9|122905|122705|122925|122725|122864.9|122664.9|17
1589997900000|2020-05-20 18:05:00|122902|122702|122871|122671|122902|122702|122871|122671|10
1589998200000|2020-05-20 18:10:00|122875|122675|122874.9|122674.9|122875|122675|122874.9|122674.9|2
1589998500000|2020-05-20 18:15:00|122869.9|122669.9|122891.6|122691.6|122905|122705|122869.9|122669.9|15
1589998800000|2020-05-20 18:20:00|122891.1|122691.1|122889.1|122689.1|122891.1|122691.1|122885|122685|6
1589999100000|2020-05-20 18:25:00|122888.6|122688.6|122888.6|122688.6|122888.6|122688.6|122888.6|122688.6|1
1589999400000|2020-05-20 18:30:00|122885.1|122685.1|122877|122677|122885.1|122685.1|122877|122677|4
1589999700000|2020-05-20 18:35:00|122866.1|122666.1|122865.6|122665.6|122877|122677|122865.1|122665.1|6
1590000000000|2020-05-20 18:40:00|122868.1|122668.1|122854.9|122654.9|122880|122680|122854.9|122654.9|6
1590000300000|2020-05-20 18:45:00|122859.9|122659.9|122859.9|122659.9|122859.9|122659.9|122859.9|122659.9|1
1590000600000|2020-05-20 18:50:00|122854.9|122654.9|122842.6|122642.6|122854.9|122654.9|122842.6|122642.6|4
1590001200000|2020-05-20 19:00:00|122841.8|122641.8|122850.5|122650.5|122850.5|122650.5|122840.3|122640.3|14
1590001800000|2020-05-20 19:10:00|122855.9|122655.9|122878.3|122678.3|122879.8|122679.8|122855.5|122655.5|13
1590002100000|2020-05-20 19:15:00|122877.8|122677.8|122865.5|122665.5|122887.8|122687.8|122860.5|122660.5|15
1590002400000|2020-05-20 19:20:00|122853|122653|122847.8|122647.8|122855.5|122655.5|122835.5|122635.5|26
1590003600000|2020-05-20 19:40:00|122835|122635|122811.7|122611.7|122835.9|122635.9|122810.5|122610.5|10
1590003900000|2020-05-20 19:45:00|122808|122608|122817.8|122617.8|122817.8|122617.8|122795.5|122595.5|25
1590004200000|2020-05-20 19:50:00|122835.9|122635.9|122847.8|122647.8|122851.8|122651.8|122830.9|122630.9|22
1590004500000|2020-05-20 19:55:00|122850.9|122650.9|122850.3|122650.3|122865.5|122708.5|122808.5|122640.9|10
1590022800000|2020-05-21 01:00:00|122996|122896|123039.5|122939.5|123049|122949|122987|122887|182
1590023100000|2020-05-21 01:05:00|123040.5|122940.5|123052|122952|123062|122962|123025.5|122925.5|163
1590023400000|2020-05-21 01:10:00|123052.5|122952.5|123048.5|122948.5|123070|122970|123040|122940|74
1590023700000|2020-05-21 01:15:00|123048|122948|123097.5|122997.5|123099.5|122999.5|123034|122934|172
1590024000000|2020-05-21 01:20:00|123096.5|122996.5|123165.5|123065.5|123181|123081|123095.5|122995.5|222
1590024300000|2020-05-21 01:25:00|123164.7|123064.7|123208|123108|123215|123115|123133.5|123033.5|255
1590024600000|2020-05-21 01:30:00|123209|123109|123247|123147|123249.5|123149.5|123209|123109|207
1590024900000|2020-05-21 01:35:00|123245.5|123145.5|123268.5|123168.5|123270.5|123170.5|123221|123121|223
1590025200000|2020-05-21 01:40:00|123269|123169|123273|123173|123283|123183|123237|123137|243
1590025500000|2020-05-21 01:45:00|123273.5|123173.5|123315|123215|123332|123232|123229|123129|250
1590025800000|2020-05-21 01:50:00|123315.5|123215.5|123288|123188|123371|123271|123286.5|123186.5|263
1590026100000|2020-05-21 01:55:00|123286.5|123186.5|123324.5|123224.5|123326|123226|123282|123182|174
1590026400000|2020-05-21 02:00:00|123325.5|123225.5|123320|123220|123329.5|123229.5|123283.5|123183.5|150
1590026700000|2020-05-21 02:05:00|123330|123230|123345.5|123245.5|123389.5|123289.5|123320|123220|278
1590027000000|2020-05-21 02:10:00|123345.4|123245.4|123315|123215|123353|123253|123307|123207|176
1590027300000|2020-05-21 02:15:00|123318.5|123218.5|123286|123186|123320|123220|123279|123179|144
1590027600000|2020-05-21 02:20:00|123286.5|123186.5|123306|123206|123314|123214|123286|123186|113
1590027900000|2020-05-21 02:25:00|123305.5|123205.5|123338|123238|123349.5|123249.5|123305|123205|164
1590028200000|2020-05-21 02:30:00|123339|123239|123216|123116|123354.5|123254.5|123210|123110|243
1590028500000|2020-05-21 02:35:00|123215.5|123115.5|123259.5|123159.5|123264.5|123164.5|123187.5|123087.5|249
1590028800000|2020-05-21 02:40:00|123255|123155|123206|123106|123255|123155|123188|123088|190
1590029100000|2020-05-21 02:45:00|123205|123105|123170|123070|123217.5|123117.5|123140|123040|192
1590029400000|2020-05-21 02:50:00|123180.5|123080.5|123105.5|123005.5|123184.5|123084.5|123105|123005|111
1590029700000|2020-05-21 02:55:00|123105|123005|123088.5|122988.5|123146|123046|123076.5|122976.5|172
1590030000000|2020-05-21 03:00:00|123085.5|122985.5|123093|122993|123113|123013|123061.7|122961.7|193
1590030300000|2020-05-21 03:05:00|123094|122994|123051.5|122951.5|123102.5|123002.5|123021|122921|160
1590030600000|2020-05-21 03:10:00|123053.5|122953.5|122999.5|122899.5|123082.5|122982.5|122999.5|122899.5|140
1590030900000|2020-05-21 03:15:00|122995.5|122895.5|123000|122900|123052.5|122952.5|122989.5|122889.5|159
1590031200000|2020-05-21 03:20:00|122999.5|122899.5|123030|122930|123032|122932|122988.5|122888.5|102
1590031500000|2020-05-21 03:25:00|123029.5|122929.5|123067.5|122967.5|123067.5|122967.5|123019.8|122919.8|98
1590031800000|2020-05-21 03:30:00|123070|122970|123117.5|123017.5|123166.5|123066.5|123070|122970|179
1590032100000|2020-05-21 03:35:00|123120.5|123020.5|123190.5|123090.5|123190.5|123090.5|123120.5|123020.5|134
1590032400000|2020-05-21 03:40:00|123189|123089|123164.5|123064.5|123217|123117|123161|123061|141
1590032700000|2020-05-21 03:45:00|123165|123065|123158|123058|123172|123072|123132|123032|104
1590033000000|2020-05-21 03:50:00|123148|123048|123139|123039|123151.5|123051.5|123137.5|123037.5|83
1590033300000|2020-05-21 03:55:00|123140|123040|123149.5|123049.5|123163.5|123063.5|123113|123013|152
1590033600000|2020-05-21 04:00:00|123149|123049|123185.5|123085.5|123191|123091|123140.5|123040.5|159
1590033900000|2020-05-21 04:05:00|123183.5|123083.5|123210.5|123110.5|123216|123116|123177.5|123077.5|202
1590034200000|2020-05-21 04:10:00|123210|123110|123190|123090|123214|123114|123181.5|123081.5|137
1590034500000|2020-05-21 04:15:00|123190.5|123090.5|123202.5|123102.5|123211|123111|123172|123072|90
1590034800000|2020-05-21 04:20:00|123203|123103|123188|123088|123206|123106|123184|123084|102
1590035100000|2020-05-21 04:25:00|123188.5|123088.5|123184.5|123084.5|123198|123098|123184.5|123084.5|79
1590035400000|2020-05-21 04:30:00|123185.5|123085.5|123152|123052|123191.5|123091.5|123144|123044|154
1590035700000|2020-05-21 04:35:00|123151.5|123051.5|123122|123022|123165.5|123065.5|123122|123022|99
1590036000000|2020-05-21 04:40:00|123122.5|123022.5|123155|123055|123166.5|123066.5|123110.5|123010.5|97
1590036300000|2020-05-21 04:45:00|123157|123057|123146|123046|123159|123059|123143.5|123043.5|48
1590036600000|2020-05-21 04:50:00|123147|123047|123186|123086|123191|123091|123146|123046|122
1590036900000|2020-05-21 04:55:00|123186.5|123086.5|123196.5|123096.5|123207.5|123107.5|123182|123082|127
1590037200000|2020-05-21 05:00:00|123197.5|123097.5|123206.5|123106.5|123211.5|123111.5|123192|123092|102
1590037500000|2020-05-21 05:05:00|123207|123107|123209|123109|123215.5|123115.5|123205.5|123105.5|83
1590037800000|2020-05-21 05:10:00|123209.5|123109.5|123194|123094|123213.5|123113.5|123194|123094|63
1590038100000|2020-05-21 05:15:00|123193.5|123093.5|123138.5|123038.5|123193.5|123093.5|123135.5|123035.5|119
1590038400000|2020-05-21 05:20:00|123137.5|123037.5|123104|123004|123148.5|123048.5|123103.5|123003.5|183
1590038700000|2020-05-21 05:25:00|123103.5|123003.5|123151.5|123051.5|123157|123057|123102.5|123002.5|136
1590039000000|2020-05-21 05:30:00|123152.5|123052.5|123134|123034|123155|123055|123113|123013|121
1590039300000|2020-05-21 05:35:00|123133.5|123033.5|123135.5|123035.5|123167.5|123067.5|123131|123031|126
1590039600000|2020-05-21 05:40:00|123134.5|123034.5|123174|123074|123182.5|123082.5|123134.5|123034.5|120
1590039900000|2020-05-21 05:45:00|123175|123075|123166.5|123066.5|123191.5|123091.5|123163.5|123063.5|128
1590040200000|2020-05-21 05:50:00|123168.5|123068.5|123195|123095|123195|123095|123165.5|123065.5|111
1590040500000|2020-05-21 05:55:00|123196|123096|123206.5|123106.5|123220.5|123120.5|123190.5|123090.5|106
1590040800000|2020-05-21 06:00:00|123208.5|123108.5|123174|123074|123217|123117|123171.5|123071.5|151
1590041100000|2020-05-21 06:05:00|123175.5|123075.5|123136.5|123036.5|123194.5|123094.5|123128.5|123028.5|146
1590041400000|2020-05-21 06:10:00|123136|123036|123133|123033|123140.5|123040.5|123111|123011|154
1590041700000|2020-05-21 06:15:00|123134|123034|123135|123035|123162.5|123062.5|123130|123030|163
1590042000000|2020-05-21 06:20:00|123136|123036|123134.5|123034.5|123155.5|123055.5|123127.5|123027.5|88
1590042300000|2020-05-21 06:25:00|123133.5|123033.5|123142.3|123042.3|123143|123043|123127.5|123027.5|97
1590042600000|2020-05-21 06:30:00|123143.8|123043.8|123059|122959|123144|123044|123029|122929|159
1590042900000|2020-05-21 06:35:00|123059.5|122959.5|123104.5|122904.5|123104.5|122970|123042|122903|52
1590043200000|2020-05-21 06:40:00|123104|122904|123066|122966|123112.5|122966|123064.5|122904|12
1590043500000|2020-05-21 06:45:00|123075|122975|123103|123003|123156|123004.5|123070|122953|36
1590043800000|2020-05-21 06:50:00|123101|123001|123071.5|122971.5|123160|123015|123059|122923.5|53
1590044100000|2020-05-21 06:55:00|123069.5|122969.5|123039|122939|123069.5|122969.5|123019.5|122919.5|60
1590044400000|2020-05-21 07:00:00|123025|122925|123048.5|122948.5|123048.5|122948.5|123012|122912|77
1590044700000|2020-05-21 07:05:00|123048|122948|123139.5|122939.5|123140|122989.5|123040.5|122937|62
1590045000000|2020-05-21 07:10:00|123140|122940|123136.5|122936.5|123140|122940|123128|122928|23
1590045300000|2020-05-21 07:15:00|123131.5|122931.5|123047.5|122947.5|123132|122971.5|123045|122921.5|58
1590045600000|2020-05-21 07:20:00|123048.5|122948.5|123058|122958|123079.5|122979.5|123045|122945|36
1590045900000|2020-05-21 07:25:00|123060.5|122960.5|123050.5|122950.5|123071.5|122971.5|123034.5|122934.5|66
1590046200000|2020-05-21 07:30:00|123051.5|122951.5|123040.5|122940.5|123097|122970|123031|122888|27
1590046500000|2020-05-21 07:35:00|123041|122941|123013.5|122913.5|123042.4|122942.4|123011.2|122911.2|44
1590046800000|2020-05-21 07:40:00|123016|122916|123025|122925|123034.8|122934.8|123009|122909|20
1590047100000|2020-05-21 07:45:00|123025.5|122925.5|123080|122880|123090|122932.5|123025|122880|8
1590047400000|2020-05-21 07:50:00|123040|122940|123050|122950|123060.5|122960.5|123039.5|122939.5|11
1590047700000|2020-05-21 07:55:00|123045|122945|123060|122860|123080|122950|123019.5|122858.5|42
1590048300000|2020-05-21 08:05:00|123061|122861|123091|122891|123092.1|122892.1|123060|122860|21
1590048600000|2020-05-21 08:10:00|123090|122890|123077.2|122877.2|123091|122891|123077.2|122877.2|11
1590048900000|2020-05-21 08:15:00|123039.2|122939.2|123186.5|122986.5|123187|123049.5|123039.2|122895.4|80
1590049200000|2020-05-21 08:20:00|123187.5|122987.5|123232.5|123032.5|123243.5|123085|123120|122976|96
1590049500000|2020-05-21 08:25:00|123183|123083|123155.1|122955.1|123210|123083|123139.5|122950.1|55
1590049800000|2020-05-21 08:30:00|123155|122955|123115.1|122915.1|123170|122970|123110|122910|16
1590050400000|2020-05-21 08:40:00|123120.1|122920.1|123110|122910|123125|122925|123110|122910|7
1590050700000|2020-05-21 08:45:00|123110.5|122910.5|123110.1|122910.1|123201|123001|123110.1|122910.1|26
1590051000000|2020-05-21 08:50:00|123105.1|122905.1|123097.5|122897.5|123105.1|122905.1|123097|122897|6
1590051300000|2020-05-21 08:55:00|123100|122900|123078|122878|123116|122943|123032.5|122871|25
1590051600000|2020-05-21 09:00:00|123075.5|122875.5|123020.4|122820.4|123075.5|122923|122955|122820|33
1590051900000|2020-05-21 09:05:00|122980.2|122880.2|122976.4|122876.4|122985.2|122885.2|122971.8|122871.8|10
1590052200000|2020-05-21 09:10:00|122979.3|122879.3|123065|122865|123075|122902.5|122979.3|122846|32
1590052500000|2020-05-21 09:15:00|123069|122869|123068.6|122868.6|123070|122870|123068.6|122868.6|3
1590052800000|2020-05-21 09:20:00|123078.6|122878.6|123143|122943|123143|122953.6|123043.6|122878.6|24
1590053100000|2020-05-21 09:25:00|123143.5|122943.5|123115|122915|123144.5|122944.5|123040|122880|28
1590053400000|2020-05-21 09:30:00|123115.5|122915.5|123116|122916|123120|122951|123048.5|122901.5|50
1590053700000|2020-05-21 09:35:00|123115.5|122915.5|123145|122945|123145|122945|123115|122915|16
1590054000000|2020-05-21 09:40:00|123143|122943|123110|123010|123165|123010|123090|122940|10
1590054300000|2020-05-21 09:45:00|123115|123015|123121.5|122921.5|123192.5|123025|123115|122921.5|21
1590054600000|2020-05-21 09:50:00|123122.5|122922.5|123140.1|122940.1|123155|122955|123080|122880|21
1590054900000|2020-05-21 09:55:00|123140|122940|123138|122938|123140|122940|123138|122938|4
1590055200000|2020-05-21 10:00:00|123136.5|122936.5|123173.6|122973.6|123178.6|122998|123098|122911.6|29
1590055500000|2020-05-21 10:05:00|123168.6|122968.6|123198.6|122998.6|123200.6|123000.6|123168.6|122968.6|11
1590055800000|2020-05-21 10:10:00|123201.6|123001.6|123227.5|123027.5|123251|123051|123201.6|123001.6|16
1590056100000|2020-05-21 10:15:00|123228|123028|123223.5|123023.5|123238.5|123038.5|123223.5|123023.5|12
1590056400000|2020-05-21 10:20:00|123220|123020|123238.6|123038.6|123238.6|123038.6|123213.6|123013.6|9
1590056700000|2020-05-21 10:25:00|123223.6|123023.6|123244.5|123044.5|123268.6|123068.6|123223.6|123023.6|21
1590057000000|2020-05-21 10:30:00|123245.5|123045.5|123248.5|123048.5|123249.5|123049.5|123245.5|123045.5|12
1590057600000|2020-05-21 10:40:00|123250|123050|123231.5|123031.5|123250|123050|123225.1|123025.1|3
1590058200000|2020-05-21 10:50:00|123230|123030|123180|122980|123230|123030|123173.5|122973.5|18
1590058500000|2020-05-21 10:55:00|123185|122985|123190|122990|123190|122990|123185|122985|3
1590058800000|2020-05-21 11:00:00|123185|122985|123175|122975|123192.5|122992.5|123165|122965|10
1590059100000|2020-05-21 11:05:00|123172.5|122972.5|123172.5|122972.5|123172.5|122972.5|123167.5|122967.5|9
1590059400000|2020-05-21 11:10:00|123170|122970|123125.5|122925.5|123170|123002.5|123095.9|122910.1|34
1590059700000|2020-05-21 11:15:00|123126|122926|123126|122926|123126|122926|123125|122925|4
1590060000000|2020-05-21 11:20:00|123125|122925|123124|122924|123125|122925|123109.5|122909.5|13
1590060300000|2020-05-21 11:25:00|123125|122925|123125|122925|123132.3|122932.3|123125|122925|8
1590060600000|2020-05-21 11:30:00|123126|122926|123125|122925|123140.1|122940.1|123125|122925|6
1590060900000|2020-05-21 11:35:00|123126|122926|123110|122910|123140.1|122940.1|123095|122895|19
1590061200000|2020-05-21 11:40:00|123110.5|122910.5|123150|122950|123150|122950|123090|122890|15
1590061500000|2020-05-21 11:45:00|123152.5|122952.5|123160|122960|123165|122965|123145|122945|14
1590061800000|2020-05-21 11:50:00|123120|123020|123224.5|123024.5|123224.5|123024.5|123120|122980|16
1590062100000|2020-05-21 11:55:00|123225|123025|123270|123070|123275|123075|123225|123025|17
1590062400000|2020-05-21 12:00:00|123274|123074|123273.5|123073.5|123275|123075|123240|123040|15
1590062700000|2020-05-21 12:05:00|123274.4|123074.4|123273.5|123073.5|123274.4|123074.4|123273.5|123073.5|3
1590063300000|2020-05-21 12:15:00|123273|123073|123233.6|123033.6|123273|123107.5|123197|123028.5|16
1590063600000|2020-05-21 12:20:00|123228.6|123028.6|123228.6|123028.6|123228.6|123028.6|123228.6|123028.6|1
1590063900000|2020-05-21 12:25:00|123230.1|123030.1|123235|123035|123235|123035|123222.6|123022.6|5
1590064200000|2020-05-21 12:30:00|123222.6|123022.6|123224.6|123024.6|123224.6|123024.6|123213.6|123013.6|5
1590064500000|2020-05-21 12:35:00|123223.6|123023.6|123185.4|122985.4|123224.6|123027.7|123127.7|122985.2|20
1590064800000|2020-05-21 12:40:00|123202.4|123002.4|123203.6|123003.6|123217.2|123017.2|123185.4|122985.4|62
1590065400000|2020-05-21 12:50:00|123205.6|123005.6|123208.6|123008.6|123208.6|123008.6|123205.6|123005.6|2
1590065700000|2020-05-21 12:55:00|123218.6|123018.6|123224.6|123024.6|123224.6|123024.6|123213.1|123013.1|57
1590066000000|2020-05-21 13:00:00|123227.1|123027.1|123225|123025|123241.5|123041.5|123213.5|123013.5|48
1590066300000|2020-05-21 13:05:00|123194.3|123094.3|123259.3|123059.3|123259.3|123106.5|123192.5|123039.8|15
1590066600000|2020-05-21 13:10:00|123255.1|123055.1|123270.1|123070.1|123270.1|123070.1|123240.8|123040.8|16
1590066900000|2020-05-21 13:15:00|123272.8|123072.8|123335.8|123135.8|123335.8|123146.8|123222.8|123067.8|17
1590067200000|2020-05-21 13:20:00|123338.3|123138.3|123317.3|123117.3|123338.3|123153.6|123252.3|123072.3|67
1590067500000|2020-05-21 13:25:00|123317.8|123117.8|123265|123065|123318.3|123118.3|123265|123065|20
1590067800000|2020-05-21 13:30:00|123207.3|123107.3|123278.8|123078.8|123280.3|123114.8|123197.5|123066.3|25
1590068100000|2020-05-21 13:35:00|123280.8|123080.8|123187.3|123087.3|123280.8|123113.3|123187.3|123039.8|15
1590068400000|2020-05-21 13:40:00|123178.3|123078.3|123160|123060|123225.1|123078.3|123155|123013.3|39
1590068700000|2020-05-21 13:45:00|123155|123055|123165|123065|123230|123068.3|123120|122985|48
1590069000000|2020-05-21 13:50:00|123162|123062|123205|123005|123205|123062|123140|123005|21
1590069300000|2020-05-21 13:55:00|123200|123000|123235|123035|123255|123103.5|123164.8|123000|22
1590069600000|2020-05-21 14:00:00|123230|123030|123230|123030|123230|123090|123167.3|123000|18
1590069900000|2020-05-21 14:05:00|123234.8|123034.8|123230|123030|123262.8|123111.8|123205.3|123025|24
1590070200000|2020-05-21 14:10:00|123225|123025|123190|122990|123225|123071.8|123140|122990|10
1590070500000|2020-05-21 14:15:00|123195|122995|123220|123020|123230|123060|123145|122995|24
1590070800000|2020-05-21 14:20:00|123219.8|123019.8|123219.8|123019.8|123219.8|123019.8|123219.8|123019.8|1
1590071100000|2020-05-21 14:25:00|123220|123020|123210|123010|123220|123041.8|123141.8|122990|14
1590071400000|2020-05-21 14:30:00|123220.1|123020.1|123280|123080|123285|123130|123195.8|123020|27
1590071700000|2020-05-21 14:35:00|123290.1|123090.1|123445|123245|123470.1|123288.8|123290|123090|93
1590072000000|2020-05-21 14:40:00|123440|123240|123445|123245|123460|123306.8|123375|123200.5|42
1590072300000|2020-05-21 14:45:00|123450|123250|123405.5|123205.5|123465|123265|123404|123204|47
1590072600000|2020-05-21 14:50:00|123419|123219|123405|123205|123450|123250|123385|123185|40
1590072900000|2020-05-21 14:55:00|123410|123210|123415|123215|123430|123230|123410|123210|14
1590073200000|2020-05-21 15:00:00|123425|123225|123470|123270|123470|123270|123425|123225|4
1590073500000|2020-05-21 15:05:00|123455|123255|123465|123265|123470|123270|123455|123255|4
1590073800000|2020-05-21 15:10:00|123441.8|123241.8|123440|123240|123441.8|123241.8|123440|123240|2
1590074100000|2020-05-21 15:15:00|123445|123245|123470|123270|123485|123285|123445|123245|15
1590074400000|2020-05-21 15:20:00|123475|123275|123521|123321|123523|123336|123430|123275|23
1590074700000|2020-05-21 15:25:00|123520.5|123320.5|123480|123280|123520.5|123320.5|123480|123280|10
1590075000000|2020-05-21 15:30:00|123470|123270|123445|123245|123470|123270|123415|123215|19
1590075300000|2020-05-21 15:35:00|123441|123241|123380|123180|123441|123241|123380|123180|11
1590075600000|2020-05-21 15:40:00|123382.1|123182.1|123380|123180|123398.5|123198.5|123380|123180|13
1590075900000|2020-05-21 15:45:00|123368.3|123168.3|123370|123170|123380|123180|123340|123140|26
1590076200000|2020-05-21 15:50:00|123360|123160|123375|123175|123379.3|123179.3|123360|123160|4
1590076500000|2020-05-21 15:55:00|123380|123180|123435|123235|123440|123264.7|123364.7|123180|9
1590076800000|2020-05-21 16:00:00|123430|123230|123350|123250|123430|123278.3|123340|123210|16
1590077100000|2020-05-21 16:05:00|123345|123245|123370|123170|123390.1|123245|123345|123170|9
1590077400000|2020-05-21 16:10:00|123374.8|123174.8|123360|123160|123385|123240|123290|123160|17
1590077700000|2020-05-21 16:15:00|123365|123165|123370|123170|123370|123170|123365|123165|3
1590078000000|2020-05-21 16:20:00|123360|123160|123310|123210|123360|123215|123290|123150|14
1590078300000|2020-05-21 16:25:00|123350.3|123150.3|123279.5|123179.5|123350.3|123200|123273.3|123145|13
1590078600000|2020-05-21 16:30:00|123280|123180|123390|123190|123390|123194.5|123279.5|123161.4|13
1590078900000|2020-05-21 16:35:00|123395|123195|123440|123240|123440|123273.5|123373.5|123195|8
1590079200000|2020-05-21 16:40:00|123435|123235|123430|123230|123435|123235|123425|123225|14
1590079500000|2020-05-21 16:45:00|123420|123220|123390|123190|123420|123256|123350.5|123185|10
1590079800000|2020-05-21 16:50:00|123400|123200|123400|123200|123400|123200|123400|123200|1
1590080100000|2020-05-21 16:55:00|123390.2|123190.2|123350|123250|123390.2|123255|123347|123180|10
1590080400000|2020-05-21 17:00:00|123395|123195|123360|123160|123400|123200|123350|123150|13
1590081600000|2020-05-21 17:20:00|123365|123165|123365|123165|123365|123165|123365|123165|1
1590082200000|2020-05-21 17:30:00|123358|123158|123365|123165|123365|123165|123355|123155|4
1590083100000|2020-05-21 17:45:00|123355|123155|123350|123150|123355|123155|123345|123145|7
1590083700000|2020-05-21 17:55:00|123355|123155|123350|123150|123355|123155|123345|123145|8
1590084000000|2020-05-21 18:00:00|123349.5|123149.5|123345|123145|123349.5|123149.5|123345|123145|2
1590084600000|2020-05-21 18:10:00|123270|123170|123340|123140|123340|123177|123270|123135|5
1590085500000|2020-05-21 18:25:00|123335|123135|123330|123130|123335|123135|123275|123075|19
1590085800000|2020-05-21 18:30:00|123275.8|123175.8|123280|123180|123280|123180|123275|123175|5
1590086100000|2020-05-21 18:35:00|123285|123185|123360|123160|123360|123185|123285|123135|11
1590087000000|2020-05-21 18:50:00|123365|123165|123370|123170|123370|123170|123365|123165|2
1590087900000|2020-05-21 19:05:00|123355|123155|123355|123155|123355|123155|123355|123155|1
1590088200000|2020-05-21 19:10:00|123345|123145|123320|123120|123345|123145|123320|123120|7
1590088500000|2020-05-21 19:15:00|123335|123135|123340|123140|123340|123140|123315|123115|4
1590088800000|2020-05-21 19:20:00|123325|123125|123360|123160|123360|123160|123325|123125|5
1590089100000|2020-05-21 19:25:00|123365|123165|123365|123165|123365|123165|123365|123165|1
1590089400000|2020-05-21 19:30:00|123360|123160|123360|123160|123375|123175|123360|123160|9
1590089700000|2020-05-21 19:35:00|123355|123155|123365|123165|123365|123165|123355|123155|3
1590090000000|2020-05-21 19:40:00|123362|123162|123360|123160|123362|123162|123360|123160|2
1590090300000|2020-05-21 19:45:00|123365|123165|123370|123170|123405|123205|123360|123160|12
1590090600000|2020-05-21 19:50:00|123375|123175|123390|123190|123405|123205|123375|123175|3
1590090900000|2020-05-21 19:55:00|123380|123180|123380|123180|123380|123180|123380|123180|1
1590109200000|2020-05-22 01:00:00|123538.5|123438.5|123553|123453|123553.5|123453.5|123526|123426|66
1590109500000|2020-05-22 01:05:00|123553.5|123453.5|123600.5|123500.5|123601|123501|123553.5|123453.5|160
1590109800000|2020-05-22 01:10:00|123602|123502|123544.5|123444.5|123617.5|123517.5|123537.5|123437.5|231
1590110100000|2020-05-22 01:15:00|123545.5|123445.5|123549.5|123449.5|123553|123453|123513.5|123413.5|217
1590110400000|2020-05-22 01:20:00|123551.5|123451.5|123545|123445|123558.5|123458.5|123528.5|123428.5|180
1590110700000|2020-05-22 01:25:00|123543|123443|123561.5|123461.5|123566.5|123466.5|123541|123441|148
1590111000000|2020-05-22 01:30:00|123561|123461|123575.5|123475.5|123591.5|123491.5|123553.5|123453.5|247
1590111300000|2020-05-22 01:35:00|123570.5|123470.5|123594.5|123494.5|123618.5|123518.5|123560|123460|253
1590111600000|2020-05-22 01:40:00|123595|123495|123673|123573|123679|123579|123579|123479|210
1590111900000|2020-05-22 01:45:00|123675.5|123575.5|123666|123566|123686|123586|123647.5|123547.5|186
1590112200000|2020-05-22 01:50:00|123667|123567|123647|123547|123674|123574|123638.5|123538.5|153
1590112500000|2020-05-22 01:55:00|123648|123548|123654|123554|123672|123572|123641|123541|227
1590112800000|2020-05-22 02:00:00|123654.5|123554.5|123649.5|123549.5|123677.5|123577.5|123635.5|123535.5|185
1590113100000|2020-05-22 02:05:00|123644.5|123544.5|123643.5|123543.5|123653.5|123553.5|123632.5|123532.5|155
1590113400000|2020-05-22 02:10:00|123644.5|123544.5|123643.5|123543.5|123645.5|123545.5|123613.5|123513.5|132
1590113700000|2020-05-22 02:15:00|123641.5|123541.5|123628.5|123528.5|123660.5|123560.5|123608|123508|193
1590114000000|2020-05-22 02:20:00|123629|123529|123625.5|123525.5|123631.5|123531.5|123613.5|123513.5|123
1590114300000|2020-05-22 02:25:00|123627|123527|123638.5|123538.5|123653.5|123553.5|123623.5|123523.5|165
1590114600000|2020-05-22 02:30:00|123636.5|123536.5|123605|123505|123643.5|123543.5|123602|123502|156
1590114900000|2020-05-22 02:35:00|123604.5|123504.5|123616.5|123516.5|123616.5|123516.5|123598|123498|146
1590115200000|2020-05-22 02:40:00|123618.5|123518.5|123607|123507|123621|123521|123605.5|123505.5|135
1590115500000|2020-05-22 02:45:00|123608.5|123508.5|123616|123516|123620|123520|123606|123506|81
1590115800000|2020-05-22 02:50:00|123616.5|123516.5|123631|123531|123642|123542|123614|123514|109
1590116100000|2020-05-22 02:55:00|123628|123528|123630.5|123530.5|123655|123555|123622|123522|99
1590116400000|2020-05-22 03:00:00|123632|123532|123632.5|123532.5|123642.5|123542.5|123624|123524|86
1590116700000|2020-05-22 03:05:00|123630.5|123530.5|123634|123534|123642|123542|123613|123513|93
1590117000000|2020-05-22 03:10:00|123635|123535|123654|123554|123654.5|123554.5|123635|123535|83
1590117300000|2020-05-22 03:15:00|123656|123556|123698|123598|123705.5|123605.5|123656|123556|146
1590117600000|2020-05-22 03:20:00|123699.5|123599.5|123733|123633|123746.5|123646.5|123697|123597|149
1590117900000|2020-05-22 03:25:00|123735.5|123635.5|123796|123696|123796.5|123696.5|123719|123619|187
1590118200000|2020-05-22 03:30:00|123798|123698|123843.5|123743.5|123850.4|123750.4|123786|123686|261
1590118500000|2020-05-22 03:35:00|123844|123744|123844|123744|123849.5|123749.5|123821|123721|153
1590118800000|2020-05-22 03:40:00|123841.5|123741.5|123843|123743|123847|123747|123831.5|123731.5|138
1590119100000|2020-05-22 03:45:00|123842|123742|123847|123747|123847|123747|123830|123730|150
1590119400000|2020-05-22 03:50:00|123856|123756|123844|123744|123856|123756|123835|123735|139
1590119700000|2020-05-22 03:55:00|123843|123743|123803|123703|123843|123743|123803|123703|123
1590120000000|2020-05-22 04:00:00|123803.5|123703.5|123812|123712|123812|123712|123782|123682|107
1590120300000|2020-05-22 04:05:00|123812.5|123712.5|123817|123717|123843|123743|123812.5|123712.5|147
1590120600000|2020-05-22 04:10:00|123816|123716|123849|123749|123860.5|123760.5|123809.5|123709.5|112
1590120900000|2020-05-22 04:15:00|123850|123750|123872|123772|123881|123781|123849|123749|104
1590121200000|2020-05-22 04:20:00|123866.5|123766.5|123890.5|123790.5|123912|123812|123866.5|123766.5|131
1590121500000|2020-05-22 04:25:00|123893|123793|123912.5|123812.5|123922.5|123822.5|123888.5|123788.5|137
1590121800000|2020-05-22 04:30:00|123912|123812|123880|123780|123912.3|123812.3|123880|123780|111
1590122100000|2020-05-22 04:35:00|123880.5|123780.5|123834|123734|123881|123781|123829|123729|132
1590122400000|2020-05-22 04:40:00|123833.5|123733.5|123833|123733|123841|123741|123809|123709|165
1590122700000|2020-05-22 04:45:00|123833.5|123733.5|123829|123729|123846.5|123746.5|123818|123718|136
1590123000000|2020-05-22 04:50:00|123830.5|123730.5|123804|123704|123837.5|123737.5|123801|123701|111
1590123300000|2020-05-22 04:55:00|123803|123703|123836|123736|123843|123743|123795|123695|88
1590123600000|2020-05-22 05:00:00|123835.5|123735.5|123813|123713|123844|123744|123797|123697|160
1590123900000|2020-05-22 05:05:00|123811|123711|123865|123765|123876.5|123776.5|123806|123706|176
1590124200000|2020-05-22 05:10:00|123864.5|123764.5|123840|123740|123904|123804|123840|123740|223
1590124500000|2020-05-22 05:15:00|123838|123738|123860|123760|123860.5|123760.5|123826.5|123726.5|163
1590124800000|2020-05-22 05:20:00|123859|123759|123844|123744|123861|123761|123841|123741|170
1590125100000|2020-05-22 05:25:00|123849|123749|123856|123756|123856|123756|123835|123735|124
1590125400000|2020-05-22 05:30:00|123856.5|123756.5|123817|123717|123871.5|123771.5|123813|123713|136
1590125700000|2020-05-22 05:35:00|123816|123716|123759.5|123659.5|123816|123716|123757.5|123657.5|215
1590126000000|2020-05-22 05:40:00|123760|123660|123774|123674|123782.5|123682.5|123752|123652|172
1590126300000|2020-05-22 05:45:00|123773.5|123673.5|123757.5|123657.5|123797|123697|123749|123649|194
1590126600000|2020-05-22 05:50:00|123756|123656|123700.5|123600.5|123756|123656|123679|123579|301
1590126900000|2020-05-22 05:55:00|123695.5|123595.5|123697|123597|123720|123620|123681|123581|190
1590127200000|2020-05-22 06:00:00|123700|123600|123714|123614|123720|123620|123683.5|123583.5|221
1590127500000|2020-05-22 06:05:00|123713|123613|123708.5|123608.5|123714|123614|123677.5|123577.5|210
1590127800000|2020-05-22 06:10:00|123702.5|123602.5|123723|123623|123750|123650|123700|123600|144
1590128100000|2020-05-22 06:15:00|123724.5|123624.5|123716|123616|123747|123647|123714.5|123614.5|200
1590128400000|2020-05-22 06:20:00|123718|123618|123744|123644|123750|123650|123717.5|123617.5|171
1590128700000|2020-05-22 06:25:00|123743.5|123643.5|123761.3|123661.3|123761.3|123661.3|123728.5|123628.5|99
1590129000000|2020-05-22 06:30:00|123760.8|123660.8|123871|123671|123895.5|123733.5|123750|123611.5|147
1590129300000|2020-05-22 06:35:00|123870|123670|123886.5|123686.5|123890|123690|123868|123668|31
1590129600000|2020-05-22 06:40:00|123887.5|123687.5|123914.1|123814.1|123923.1|123823.1|123826.5|123663|93
1590129900000|2020-05-22 06:45:00|123915.9|123815.9|123934.5|123834.5|123937.5|123837.5|123904.9|123804.9|42
1590130200000|2020-05-22 06:50:00|123936.5|123836.5|123964|123764|123966.5|123855.9|123902.5|123758.5|54
1590130500000|2020-05-22 06:55:00|123966.5|123766.5|123925|123825|123976.5|123825.5|123889.5|123753.5|79
1590130800000|2020-05-22 07:00:00|123926|123826|123949|123849|123974|123874|123920|123820|37
1590131100000|2020-05-22 07:05:00|123948|123848|124010|123810|124010.5|123863|123948|123810|24
1590131400000|2020-05-22 07:10:00|123970.5|123870.5|123990|123890|123994|123894|123970.5|123870.5|44
1590131700000|2020-05-22 07:15:00|123994|123894|124017.5|123917.5|124026|123926|123994|123894|43
1590132000000|2020-05-22 07:20:00|124016|123916|124028.5|123828.5|124063|123916|123986|123826|47
1590132300000|2020-05-22 07:25:00|124026|123826|123955.5|123855.5|124026|123859.5|123947.5|123795.5|67
1590132600000|2020-05-22 07:30:00|123949.5|123849.5|124000|123800|124005|123849.5|123949.5|123796|41
1590132900000|2020-05-22 07:35:00|124002|123802|124016.5|123816.5|124024.5|123824.5|124000|123800|19
1590133200000|2020-05-22 07:40:00|124018.5|123818.5|124021|123821|124076.7|123876.7|124016.5|123816.5|50
1590133500000|2020-05-22 07:45:00|124037|123837|124012.5|123812.5|124037.5|123837.5|124012.5|123812.5|58
1590133800000|2020-05-22 07:50:00|124021|123821|124055.5|123855.5|124055.5|123885.5|123985.5|123814|16
1590134100000|2020-05-22 07:55:00|124053|123853|124122|123922|124122|123922|124046|123846|68
1590134400000|2020-05-22 08:00:00|124118.5|123918.5|124082.5|123882.5|124132|123974.8|124074.8|123877.5|65
1590134700000|2020-05-22 08:05:00|124082|123882|124100|123900|124112.5|123912.5|124082|123882|42
1590135000000|2020-05-22 08:10:00|124098.6|123898.6|124074|123874|124128|123928|124074|123874|80
1590135300000|2020-05-22 08:15:00|124073.5|123873.5|124112|123912|124146|123946|124064|123864|117
1590135600000|2020-05-22 08:20:00|124111.5|123911.5|124130.1|123930.1|124130.1|123930.1|124101.5|123901.5|56
1590135900000|2020-05-22 08:25:00|124115|123915|124170|123970|124229|124029|124114|123914|114
1590136200000|2020-05-22 08:30:00|124171.4|123971.4|124155|123955|124174.8|123986.5|124086.5|123944|81
1590136500000|2020-05-22 08:35:00|124128|123928|124193.4|123993.4|124200|124000|124127.5|123927.5|37
1590136800000|2020-05-22 08:40:00|124190.2|123990.2|124166.5|123966.5|124190.2|123990.2|124153|123953|31
1590137100000|2020-05-22 08:45:00|124168|123968|124167.5|123967.5|124170|123970|124147.5|123947.5|15
1590137400000|2020-05-22 08:50:00|124167|123967|124190|123990|124230|124063|124157.5|123966.5|50
1590137700000|2020-05-22 08:55:00|124184|123984|124170.5|123970.5|124185|123985|124149|123949|42
1590138000000|2020-05-22 09:00:00|124180.4|123980.4|124182.5|123982.5|124183.5|123983.5|124165.4|123965.4|36
1590138300000|2020-05-22 09:05:00|124176.1|123976.1|124159.5|123959.5|124183.5|123983.5|124159|123959|15
1590138600000|2020-05-22 09:10:00|124160|123960|124164.5|123964.5|124170|123970|124160|123960|16
1590138900000|2020-05-22 09:15:00|124165|123965|124096.4|123896.4|124170|123970|124096.4|123896.4|37
1590139200000|2020-05-22 09:20:00|124095|123895|124132.5|123932.5|124139|123951.8|124051.8|123879|69
1590139500000|2020-05-22 09:25:00|124127.5|123927.5|124152|123952|124152|123952|124127.5|123927.5|11
1590139800000|2020-05-22 09:30:00|124151.5|123951.5|124110.6|123910.6|124152|123952|124110.5|123910.5|15
1590140100000|2020-05-22 09:35:00|124110.7|123910.7|124152.5|123952.5|124177|123977|124110.7|123910.7|86
1590140400000|2020-05-22 09:40:00|124155|123955|124140|123940|124165.5|123965.5|124134.5|123934.5|22
1590140700000|2020-05-22 09:45:00|124139.5|123939.5|124140|123940|124158|123958|124137.5|123937.5|16
1590141000000|2020-05-22 09:50:00|124142.5|123942.5|124238.6|124038.6|124240|124040|124142.5|123942.5|37
1590141300000|2020-05-22 09:55:00|124238.5|124038.5|124226.5|124026.5|124238.6|124038.6|124226.5|124026.5|45
1590141600000|2020-05-22 10:00:00|124226.6|124026.6|124212.5|124012.5|124228.6|124028.6|124212.5|124012.5|25
1590141900000|2020-05-22 10:05:00|124208.5|124008.5|124225.4|124025.4|124233.6|124033.6|124208.5|124008.5|10
1590142200000|2020-05-22 10:10:00|124220.4|124020.4|124197.7|123997.7|124220.4|124020.4|124197.7|123997.7|22
1590142500000|2020-05-22 10:15:00|124197.2|123997.2|124176.5|123976.5|124197.2|123997.2|124145.4|123945.4|23
1590142800000|2020-05-22 10:20:00|124176|123976|124207.7|124007.7|124207.7|124007.7|124163|123963|20
1590143100000|2020-05-22 10:25:00|124208.2|124008.2|124200|124000|124212.5|124012.5|124200|124000|17
1590143400000|2020-05-22 10:30:00|124172.5|123972.5|124185|123985|124185|123985|124171.5|123971.5|5
1590143700000|2020-05-22 10:35:00|124185.5|123985.5|124185|123985|124185.5|123985.5|124185|123985|2
1590144000000|2020-05-22 10:40:00|124185.5|123985.5|124193|123993|124193|123993|124185.5|123985.5|4
1590144300000|2020-05-22 10:45:00|124193.5|123993.5|124181.5|123981.5|124193.5|123993.5|124181.5|123981.5|5
1590144600000|2020-05-22 10:50:00|124200.1|124000.1|124185|123985|124200.1|124000.1|124182.6|123982.6|15
1590144900000|2020-05-22 10:55:00|124186.5|123986.5|124185.8|123985.8|124207.1|124007.1|124180.5|123980.5|31
1590145200000|2020-05-22 11:00:00|124169.5|123969.5|124174|123974|124179.5|123979.5|124165.5|123965.5|40
1590145500000|2020-05-22 11:05:00|124170|123970|124173.5|123973.5|124173.5|123973.5|124167|123967|6
1590145800000|2020-05-22 11:10:00|124170|123970|124170|123970|124177|123977|124164.5|123964.5|13
1590146100000|2020-05-22 11:15:00|124173.5|123973.5|124187|123987|124188|124012.5|124104.5|123941|27
1590146400000|2020-05-22 11:20:00|124175|123975|124187.5|123987.5|124187.5|123987.5|124152.5|123952.5|9
1590146700000|2020-05-22 11:25:00|124187|123987|124211|124011|124213|124045|124145|123981.5|35
1590147000000|2020-05-22 11:30:00|124209|124009|124217.6|124017.6|124217.6|124017.6|124205|124005|29
1590147300000|2020-05-22 11:35:00|124218.1|124018.1|124230|124030|124233|124033|124212|124012|14
1590147600000|2020-05-22 11:40:00|124209|124109|124239|124039|124239|124111|124207.5|124026.5|12
1590147900000|2020-05-22 11:45:00|124240|124040|124253.5|124053.5|124274.5|124074.5|124240|124040|25
1590148200000|2020-05-22 11:50:00|124253|124053|124258|124058|124258|124058|124248.1|124048.1|38
1590148500000|2020-05-22 11:55:00|124258.5|124058.5|124245|124045|124261|124061|124237.5|124037.5|32
1590148800000|2020-05-22 12:00:00|124237.5|124037.5|124260|124060|124260|124060|124231.5|124031.5|53
1590149100000|2020-05-22 12:05:00|124250|124050|124246|124046|124250|124050|124237.5|124037.5|25
1590149400000|2020-05-22 12:10:00|124238.5|124038.5|124245|124045|124255|124055|124237.5|124037.5|23
1590149700000|2020-05-22 12:15:00|124245.1|124045.1|124277.8|124077.8|124289.5|124089.5|124237.5|124037.5|44
1590150000000|2020-05-22 12:20:00|124279|124079|124285|124085|124299.2|124099.2|124279|124079|29
1590150300000|2020-05-22 12:25:00|124293|124093|124299.3|124099.3|124300.8|124100.8|124285.8|124085.8|15
1590150600000|2020-05-22 12:30:00|124298.8|124098.8|124377.7|124177.7|124441.8|124241.8|124298.8|124098.8|54
1590150900000|2020-05-22 12:35:00|124352.5|124152.5|124412.3|124212.3|124431.1|124231.1|124352.5|124152.5|17
1590151200000|2020-05-22 12:40:00|124401.8|124201.8|124366.3|124166.3|124416.3|124216.3|124339.7|124139.7|52
1590151500000|2020-05-22 12:45:00|124365.8|124165.8|124374.8|124174.8|124382.2|124182.2|124343.7|124143.7|41
1590151800000|2020-05-22 12:50:00|124374.3|124174.3|124382.8|124182.8|124391.7|124191.7|124366.3|124166.3|27
1590152100000|2020-05-22 12:55:00|124386.8|124186.8|124390|124190|124391.3|124191.3|124371.3|124171.3|15
1590152400000|2020-05-22 13:00:00|124387.5|124187.5|124420|124220|124433|124293.5|124370|124170|37
1590152700000|2020-05-22 13:05:00|124425|124225|124435|124235|124435|124235|124420|124220|5
1590153000000|2020-05-22 13:10:00|124421.5|124221.5|124380|124180|124421.5|124221.5|124375|124175|20
1590153300000|2020-05-22 13:15:00|124375|124175|124390|124190|124390.5|124190.5|124375|124175|5
1590153600000|2020-05-22 13:20:00|124400|124200|124420|124220|124420|124220|124400|124200|5
1590153900000|2020-05-22 13:25:00|124400|124200|124395|124195|124400|124200|124395|124195|2
1590154200000|2020-05-22 13:30:00|124405|124205|124455|124255|124455|124255|124405|124205|8
1590154500000|2020-05-22 13:35:00|124460|124260|124500|124300|124525|124325|124455|124255|33
1590154800000|2020-05-22 13:40:00|124495|124295|124460|124260|124500|124300|124460|124260|27
1590155100000|2020-05-22 13:45:00|124450|124250|124480|124280|124515|124315|124450|124250|17
1590155400000|2020-05-22 13:50:00|124475|124275|124475|124275|124485|124285|124455|124255|16
1590155700000|2020-05-22 13:55:00|124480|124280|124465|124265|124485|124285|124460|124260|9
1590156000000|2020-05-22 14:00:00|124470|124270|124475|124275|124475|124275|124470|124270|2
1590156300000|2020-05-22 14:05:00|124465|124265|124475|124275|124475|124275|124460|124260|4
1590156600000|2020-05-22 14:10:00|124484.9|124284.9|124475|124275|124510|124310|124465|124265|18
1590156900000|2020-05-22 14:15:00|124470|124270|124455|124255|124470|124270|124435|124235|4
1590157200000|2020-05-22 14:20:00|124445|124245|124445|124245|124445|124245|124445|124245|1
1590157500000|2020-05-22 14:25:00|124440|124240|124440|124240|124440|124240|124440|124240|1
1590157800000|2020-05-22 14:30:00|124422|124222|124340|124140|124422|124222|124320.5|124120.5|34
1590158100000|2020-05-22 14:35:00|124345|124145|124300|124100|124345|124145|124285|124085|17
1590158400000|2020-05-22 14:40:00|124305|124105|124345|124145|124350|124150|124305|124105|12
1590158700000|2020-05-22 14:45:00|124340|124140|124330|124130|124340|124140|124315|124115|8
1590159000000|2020-05-22 14:50:00|124325|124125|124330|124130|124330|124130|124320|124120|4
1590159300000|2020-05-22 14:55:00|124350|124150|124355|124155|124360|124160|124345|124145|7
1590159600000|2020-05-22 15:00:00|124360|124160|124365|124165|124370|124170|124360|124160|4
1590159900000|2020-05-22 15:05:00|124370|124170|124350|124150|124370|124170|124350|124150|8
1590160200000|2020-05-22 15:10:00|124345|124145|124340|124140|124345|124145|124320|124120|15
1590160500000|2020-05-22 15:15:00|124345|124145|124325|124125|124345|124145|124290|124090|18
1590160800000|2020-05-22 15:20:00|124330|124130|124345|124145|124345|124145|124330|124130|7
1590161100000|2020-05-22 15:25:00|124350|124150|124370|124170|124370|124170|124345|124145|5
1590161400000|2020-05-22 15:30:00|124375|124175|124375|124175|124385|124185|124365|124165|5
1590161700000|2020-05-22 15:35:00|124360|124160|124335|124135|124360|124160|124310|124110|25
1590162000000|2020-05-22 15:40:00|124325.2|124125.2|124330|124130|124335|124135|124325.2|124125.2|7
1590162300000|2020-05-22 15:45:00|124335|124135|124345|124145|124345|124145|124335|124135|3
1590162600000|2020-05-22 15:50:00|124344.7|124144.7|124330|124130|124345|124145|124330|124130|4
1590162900000|2020-05-22 15:55:00|124335|124135|124340|124140|124345|124145|124335|124135|4
1590163200000|2020-05-22 16:00:00|124345|124145|124335|124135|124345|124145|124335|124135|5
1590163500000|2020-05-22 16:05:00|124345|124145|124375|124175|124385|124185|124335|124135|22
1590163800000|2020-05-22 16:10:00|124380|124180|124380|124180|124390|124190|124350|124150|10
1590164400000|2020-05-22 16:20:00|124375|124175|124370|124170|124375|124175|124360|124160|3
1590164700000|2020-05-22 16:25:00|124375|124175|124400|124200|124431.7|124231.7|124375|124175|14
1590165000000|2020-05-22 16:30:00|124395|124195|124390|124190|124395|124195|124385|124185|4
1590165300000|2020-05-22 16:35:00|124353.7|124153.7|124370|124170|124370|124170|124350|124150|4
1590165600000|2020-05-22 16:40:00|124360|124160|124350|124150|124360|124160|124350|124150|3
1590166200000|2020-05-22 16:50:00|124355|124155|124355|124155|124355|124155|124355|124155|1
1590166500000|2020-05-22 16:55:00|124365|124165|124380|124180|124380|124180|124365|124165|2
1590166800000|2020-05-22 17:00:00|124375|124175|124356|124156|124375|124175|124356|124156|9
1590167100000|2020-05-22 17:05:00|124354|124154|124380|124180|124380|124180|124350|124150|10
1590167400000|2020-05-22 17:10:00|124385|124185|124365|124165|124400|124200|124365|124165|11
1590167700000|2020-05-22 17:15:00|124363|124163|124360|124160|124363|124163|124360|124160|4
1590168000000|2020-05-22 17:20:00|124365|124165|124365|124165|124365|124165|124365|124165|1
1590168600000|2020-05-22 17:30:00|124370|124170|124370|124170|124370|124170|124370|124170|1
1590168900000|2020-05-22 17:35:00|124375|124175|124385|124285|124435|124305|124335|124175|73
1590169200000|2020-05-22 17:40:00|124390|124290|124395|124295|124395|124295|124380|124280|9
1590169500000|2020-05-22 17:45:00|124390|124290|124380|124280|124395|124295|124380|124280|12
1590169800000|2020-05-22 17:50:00|124376|124276|124380|124280|124380|124280|124376|124276|4
1590170100000|2020-05-22 17:55:00|124385|124285|124375|124275|124385|124285|124373|124273|6
1590170400000|2020-05-22 18:00:00|124370|124270|124350|124250|124370|124270|124350|124250|3
1590170700000|2020-05-22 18:05:00|124351|124251|124395|124195|124410|124265|124350|124175|14
1590171000000|2020-05-22 18:10:00|124330|124230|124330|124230|124330|124230|124330|124230|1
1590171300000|2020-05-22 18:15:00|124335|124235|124335|124235|124335|124235|124335|124235|1
1590171900000|2020-05-22 18:25:00|124320|124220|124310|124210|124320|124220|124310|124210|3
1590172200000|2020-05-22 18:30:00|124305|124205|124310|124210|124310|124210|124305|124205|2
1590172500000|2020-05-22 18:35:00|124315|124215|124285|124185|124315|124215|124280|124180|7
1590172800000|2020-05-22 18:40:00|124290|124190|124360|124160|124360|124190|124290|124157|3
1590173400000|2020-05-22 18:50:00|124365|124165|124365|124165|124365|124165|124365|124165|1
1590173700000|2020-05-22 18:55:00|124375|124175|124375|124175|124375|124175|124375|124175|1
1590174000000|2020-05-22 19:00:00|124370|124170|124320|124220|124370|124220|124320|124170|2
1590174600000|2020-05-22 19:10:00|124360|124160|124305|124205|124360|124205|124305|124160|2
1590174900000|2020-05-22 19:15:00|124320|124220|124320|124220|124320|124220|124320|124220|1
1590175200000|2020-05-22 19:20:00|124325|124225|124330|124230|124330|124230|124310|124210|7
1590175500000|2020-05-22 19:25:00|124390|124190|124390|124190|124390|124190|124390|124190|1
1590175800000|2020-05-22 19:30:00|124380|124180|124330|124230|124390|124235|124325|124180|8
1590176700000|2020-05-22 19:45:00|124325|124225|124305|124205|124325|124225|124305|124205|3
1590177000000|2020-05-22 19:50:00|124300|124200|124305|124205|124305|124205|124300|124200|2
1590177300000|2020-05-22 19:55:00|124300|124200|124260|124160|124305|124200|124235|124085|19
1590368400000|2020-05-25 01:00:00|124102|124002|124203.8|124103.8|124203.8|124103.8|124092.5|123992.5|307
1590368700000|2020-05-25 01:05:00|124205.3|124105.3|124245|124145|124261|124161|124202.5|124102.5|277
1590369000000|2020-05-25 01:10:00|124246.5|124146.5|124304|124204|124309|124209|124243.8|124143.8|265
1590369300000|2020-05-25 01:15:00|124302.5|124202.5|124264.5|124164.5|124317.5|124217.5|124263|124163|313
1590369600000|2020-05-25 01:20:00|124265.4|124165.4|124304|124204|124313.2|124213.2|124265|124165|210
1590369900000|2020-05-25 01:25:00|124305|124205|124311.5|124211.5|124339|124239|124299.5|124199.5|299
1590370200000|2020-05-25 01:30:00|124310|124210|124353|124253|124369|124269|124301.5|124201.5|313
1590370500000|2020-05-25 01:35:00|124352.5|124252.5|124289.5|124189.5|124357|124257|124282.5|124182.5|241
1590370800000|2020-05-25 01:40:00|124288.5|124188.5|124263|124163|124288.5|124188.5|124256|124156|174
1590371100000|2020-05-25 01:45:00|124264|124164|124273.5|124173.5|124296|124196|124263|124163|209
1590371400000|2020-05-25 01:50:00|124274.5|124174.5|124228|124128|124275.5|124175.5|124226.5|124126.5|179
1590371700000|2020-05-25 01:55:00|124227.5|124127.5|124230.5|124130.5|124246.5|124146.5|124213|124113|151
1590372000000|2020-05-25 02:00:00|124229|124129|124243.5|124143.5|124243.5|124143.5|124213.5|124113.5|163
1590372300000|2020-05-25 02:05:00|124244.5|124144.5|124274|124174|124292|124192|124244|124144|188
1590372600000|2020-05-25 02:10:00|124272|124172|124296|124196|124296.5|124196.5|124255|124155|168
1590372900000|2020-05-25 02:15:00|124293|124193|124303|124203|124306|124206|124288|124188|184
1590373200000|2020-05-25 02:20:00|124302|124202|124339|124239|124339|124239|124289|124189|164
1590373500000|2020-05-25 02:25:00|124338.5|124238.5|124275.5|124175.5|124338.5|124238.5|124266.5|124166.5|228
1590373800000|2020-05-25 02:30:00|124274.5|124174.5|124294.5|124194.5|124317|124217|124270|124170|150
1590374100000|2020-05-25 02:35:00|124294|124194|124308|124208|124317|124217|124289.5|124189.5|94
1590374400000|2020-05-25 02:40:00|124309.5|124209.5|124321.5|124221.5|124322.5|124222.5|124308.5|124208.5|79
1590374700000|2020-05-25 02:45:00|124325.5|124225.5|124325.5|124225.5|124336|124236|124306.5|124206.5|129
1590375000000|2020-05-25 02:50:00|124323.5|124223.5|124307|124207|124327.5|124227.5|124307|124207|63
1590375300000|2020-05-25 02:55:00|124307.5|124207.5|124313|124213|124314|124214|124307|124207|63
1590375600000|2020-05-25 03:00:00|124315.5|124215.5|124309|124209|124320|124220|124309|124209|54
1590375900000|2020-05-25 03:05:00|124308|124208|124302|124202|124315|124215|124295|124195|56
1590376200000|2020-05-25 03:10:00|124301|124201|124235|124135|124301|124201|124226|124126|104
1590376500000|2020-05-25 03:15:00|124232.5|124132.5|124302.5|124202.5|124304.5|124204.5|124222|124122|187
1590376800000|2020-05-25 03:20:00|124303.5|124203.5|124293.5|124193.5|124317|124217|124291.5|124191.5|198
1590377100000|2020-05-25 03:25:00|124294|124194|124303|124203|124309|124209|124286|124186|101
1590377400000|2020-05-25 03:30:00|124302|124202|124350.5|124250.5|124364|124264|124297|124197|166
1590377700000|2020-05-25 03:35:00|124349.5|124249.5|124329|124229|124356.5|124256.5|124327|124227|150
1590378000000|2020-05-25 03:40:00|124330|124230|124350|124250|124354|124254|124329|124229|95
1590378300000|2020-05-25 03:45:00|124349.5|124249.5|124360|124260|124360|124260|124338.5|124238.5|76
1590378600000|2020-05-25 03:50:00|124361|124261|124364|124264|124364|124264|124357|124257|28
1590378900000|2020-05-25 03:55:00|124362|124262|124360|124260|124363.5|124263.5|124353|124253|61
1590379200000|2020-05-25 04:00:00|124359|124259|124362|124262|124374|124274|124352|124252|63
1590379500000|2020-05-25 04:05:00|124363.5|124263.5|124339|124239|124363.5|124263.5|124339|124239|59
1590379800000|2020-05-25 04:10:00|124340.5|124240.5|124330|124230|124340.5|124240.5|124316.5|124216.5|28
1590380100000|2020-05-25 04:15:00|124327.5|124227.5|124331|124231|124331|124231|124322|124222|55
1590380400000|2020-05-25 04:20:00|124333|124233|124346|124246|124351|124251|124333|124233|23
1590380700000|2020-05-25 04:25:00|124347.5|124247.5|124364|124264|124376.5|124276.5|124326|124226|117
1590381000000|2020-05-25 04:30:00|124364.5|124264.5|124346.5|124246.5|124365|124265|124346.5|124246.5|61
1590381300000|2020-05-25 04:35:00|124347.5|124247.5|124379|124279|124381|124281|124347.5|124247.5|68
1590381600000|2020-05-25 04:40:00|124378|124278|124398.5|124298.5|124431|124331|124369|124269|144
1590381900000|2020-05-25 04:45:00|124400.5|124300.5|124354|124254|124400.5|124300.5|124349.5|124249.5|135
1590382200000|2020-05-25 04:50:00|124353.5|124253.5|124384.5|124284.5|124384.5|124284.5|124340.5|124240.5|176
1590382500000|2020-05-25 04:55:00|124389|124289|124413.5|124313.5|124415|124315|124364.5|124264.5|195
1590382800000|2020-05-25 05:00:00|124410|124310|124362|124262|124410|124310|124342|124242|212
1590383100000|2020-05-25 05:05:00|124361.5|124261.5|124324|124224|124370|124270|124322|124222|131
1590383400000|2020-05-25 05:10:00|124322|124222|124311|124211|124333.5|124233.5|124295.5|124195.5|215
1590383700000|2020-05-25 05:15:00|124312|124212|124327|124227|124337.5|124237.5|124305|124205|136
1590384000000|2020-05-25 05:20:00|124326|124226|124317|124217|124331.5|124231.5|124284.5|124184.5|197
1590384300000|2020-05-25 05:25:00|124317.5|124217.5|124396.5|124296.5|124396.5|124296.5|124311|124211|121
1590384600000|2020-05-25 05:30:00|124395.5|124295.5|124424.5|124324.5|124438|124338|124378|124278|176
1590384900000|2020-05-25 05:35:00|124424|124324|124452.5|124352.5|124452.5|124352.5|124411.5|124311.5|210
1590385200000|2020-05-25 05:40:00|124453.5|124353.5|124463|124363|124486|124386|124429.5|124329.5|200
1590385500000|2020-05-25 05:45:00|124462|124362|124459|124359|124463|124363|124428|124328|117
1590385800000|2020-05-25 05:50:00|124460|124360|124457|124357|124463.5|124363.5|124440.5|124340.5|79
1590386100000|2020-05-25 05:55:00|124456|124356|124437.5|124337.5|124456|124356|124417|124317|137
1590386400000|2020-05-25 06:00:00|124438.5|124338.5|124401|124301|124444|124344|124396|124296|209
1590386700000|2020-05-25 06:05:00|124400|124300|124447|124347|124449|124349|124389|124289|132
1590387000000|2020-05-25 06:10:00|124452|124352|124433|124333|124469|124369|124425.5|124325.5|183
1590387300000|2020-05-25 06:15:00|124434.5|124334.5|124458.5|124358.5|124460|124360|124424|124324|120
1590387600000|2020-05-25 06:20:00|124459.5|124359.5|124440.5|124340.5|124501.5|124401.5|124440.5|124340.5|205
1590387900000|2020-05-25 06:25:00|124440|124340|124460|124360|124460|124360|124414.5|124314.5|129
1590388200000|2020-05-25 06:30:00|124459|124359|124463|124363|124479|124379|124422|124322|88
1590388500000|2020-05-25 06:35:00|124460|124360|124386.5|124286.5|124460|124360|124377|124226|46
1590388800000|2020-05-25 06:40:00|124390|124290|124400|124300|124424|124324|124364.5|124264.5|49
1590389100000|2020-05-25 06:45:00|124403|124303|124502|124302|124506|124358|124403|124301.5|56
1590389400000|2020-05-25 06:50:00|124501.5|124301.5|124485|124385|124550.5|124404|124485|124301.5|28
1590389700000|2020-05-25 06:55:00|124475|124375|124524.5|124324.5|124524.5|124375.5|124467|124319.5|14
1590390000000|2020-05-25 07:00:00|124526|124326|124434|124334|124526|124354|124432|124318|14
1590390300000|2020-05-25 07:05:00|124439.5|124339.5|124408|124308|124441.5|124341.5|124408|124308|30
1590390600000|2020-05-25 07:10:00|124409|124309|124403.5|124303.5|124424|124324|124377.5|124277.5|34
1590390900000|2020-05-25 07:15:00|124404.5|124304.5|124412|124312|124412.5|124312.5|124393.5|124293.5|25
1590391200000|2020-05-25 07:20:00|124414|124314|124410|124310|124417|124317|124410|124310|13
1590391500000|2020-05-25 07:25:00|124411.5|124311.5|124376|124276|124416|124316|124369|124269|37
1590391800000|2020-05-25 07:30:00|124381|124281|124425|124325|124455|124325|124381|124240|20
1590392100000|2020-05-25 07:35:00|124427.5|124327.5|124390|124290|124427.5|124327.5|124390|124290|6
1590392400000|2020-05-25 07:40:00|124400|124300|124440|124240|124442|124300|124400|124228|9
1590392700000|2020-05-25 07:45:00|124425|124225|124425|124225|124425|124225|124425|124225|1
1590393000000|2020-05-25 07:50:00|124410|124210|124405|124305|124425|124305|124383|124209.3|15
1590393300000|2020-05-25 07:55:00|124408|124308|124380|124280|124460|124315|124380|124230|16
1590393600000|2020-05-25 08:00:00|124410|124210|124415|124215|124425|124225|124410|124210|6
1590393900000|2020-05-25 08:05:00|124410|124210|124385|124185|124424.5|124270|124357.5|124180|22
1590394200000|2020-05-25 08:10:00|124380|124180|124375|124175|124380|124180|124375|124175|2
1590394500000|2020-05-25 08:15:00|124370|124170|124290.9|124090.9|124378.5|124178.5|124290.9|124090.9|23
1590394800000|2020-05-25 08:20:00|124349.6|124149.6|124325|124125|124349.6|124186.6|124285.9|124100.9|12
1590395100000|2020-05-25 08:25:00|124325.5|124125.5|124325|124125|124335|124135|124325|124125|5
1590395400000|2020-05-25 08:30:00|124320|124120|124295.6|124095.6|124320|124158.1|124227.6|124095.6|8
1590395700000|2020-05-25 08:35:00|124290.6|124090.6|124330.6|124130.6|124330.6|124130.6|124290.6|124090.6|13
1590396000000|2020-05-25 08:40:00|124325.6|124125.6|124320.6|124120.6|124325.6|124125.6|124320.6|124120.6|2
1590396300000|2020-05-25 08:45:00|124315.6|124115.6|124236|124036|124315.6|124115.6|124235|124035|9
1590396600000|2020-05-25 08:50:00|124219|124019|124255.6|124055.6|124255.6|124055.6|124214|124014|18
1590396900000|2020-05-25 08:55:00|124176.6|124076.6|124202|124002|124221.9|124076.6|124172|124002|12
1590397200000|2020-05-25 09:00:00|124203|124003|124265|124065|124271.6|124071.6|124139.1|123994.1|19
1590397500000|2020-05-25 09:05:00|124276|124076|124290|124090|124290|124090|124276|124076|2
1590397800000|2020-05-25 09:10:00|124285.5|124085.5|124275|124075|124285.5|124085.5|124275|124075|3
1590398100000|2020-05-25 09:15:00|124280|124080|124284.5|124084.5|124310|124110|124220|124020|34
1590398400000|2020-05-25 09:20:00|124281|124081|124300|124100|124315|124115|124280|124080|20
1590398700000|2020-05-25 09:25:00|124305.5|124105.5|124285|124085|124306|124106|124285|124085|7
1590399000000|2020-05-25 09:30:00|124280|124080|124285|124085|124285|124085|124280|124080|3
1590399600000|2020-05-25 09:40:00|124275|124075|124280|124080|124280|124080|124270|124070|5
1590400200000|2020-05-25 09:50:00|124282.5|124082.5|124300|124100|124300|124100|124282.5|124082.5|2
1590400500000|2020-05-25 09:55:00|124295.5|124095.5|124280|124080|124295.5|124095.5|124280|124080|2
1590400800000|2020-05-25 10:00:00|124285|124085|124290|124090|124300|124100|124285|124085|3
1590401400000|2020-05-25 10:10:00|124300|124100|124310|124110|124310|124110|124300|124100|2
1590401700000|2020-05-25 10:15:00|124293|124193|124321.6|124121.6|124410|124215|124270|124120|11
1590402600000|2020-05-25 10:30:00|124320|124120|124320|124120|124320|124120|124320|124120|1
1590403800000|2020-05-25 10:50:00|124300|124100|124300|124100|124300|124100|124300|124100|1
1590404100000|2020-05-25 10:55:00|124305|124105|124320|124120|124320|124120|124305|124105|3
1590404700000|2020-05-25 11:05:00|124319.1|124119.1|124319.1|124119.1|124319.1|124119.1|124319.1|124119.1|1
1590406200000|2020-05-25 11:30:00|124317|124117|124305|124105|124317|124117|124305|124105|5
1590406500000|2020-05-25 11:35:00|124310|124110|124315|124115|124364.1|124164.1|124310|124110|20
1590406800000|2020-05-25 11:40:00|124364.1|124164.1|124339.1|124139.1|124373.1|124173.1|124339.1|124139.1|4
1590407700000|2020-05-25 11:55:00|124339|124139|124313.5|124113.5|124339|124139|124313.5|124113.5|12
1590408000000|2020-05-25 12:00:00|124308|124108|124308|124108|124308|124108|124303|124103|3
1590408300000|2020-05-25 12:05:00|124309.1|124109.1|124309.1|124109.1|124309.1|124109.1|124309.1|124109.1|1
1590408600000|2020-05-25 12:10:00|124306|124106|124303|124103|124306|124106|124303|124103|6
1590408900000|2020-05-25 12:15:00|124294.5|124094.5|124293|124093|124294.5|124094.5|124293|124093|4
1590411000000|2020-05-25 12:50:00|124299.1|124099.1|124295|124095|124299.1|124099.1|124295|124095|4
1590411300000|2020-05-25 12:55:00|124293|124093|124299.1|124099.1|124299.1|124099.1|124293|124093|2
1590411600000|2020-05-25 13:00:00|124299|124099|124315|124115|124315|124115|124295|124095|7
1590413100000|2020-05-25 13:25:00|124318.5|124118.5|124305|124105|124318.5|124118.5|124295|124095|4
1590413400000|2020-05-25 13:30:00|124295|124095|124295.5|124095.5|124295.5|124095.5|124279.3|124079.3|8
1590414000000|2020-05-25 13:40:00|124305.5|124105.5|124305.5|124105.5|124305.5|124105.5|124305.5|124105.5|1
1590414300000|2020-05-25 13:45:00|124300.5|124100.5|124305.5|124105.5|124305.5|124105.5|124300.5|124100.5|4
1590414600000|2020-05-25 13:50:00|124300.5|124100.5|124305.5|124105.5|124305.5|124105.5|124300.5|124100.5|2
1590414900000|2020-05-25 13:55:00|124300.5|124100.5|124300.5|124100.5|124300.5|124100.5|124300.5|124100.5|1
1590415200000|2020-05-25 14:00:00|124350.5|124150.5|124310.5|124110.5|124350.5|124150.5|124310.5|124110.5|2
1590415500000|2020-05-25 14:05:00|124295.5|124095.5|124295.5|124095.5|124295.5|124095.5|124295.5|124095.5|1
1590416100000|2020-05-25 14:15:00|124265.5|124065.5|124265.5|124065.5|124265.5|124065.5|124265.5|124065.5|1
1590417000000|2020-05-25 14:30:00|124260.5|124060.5|124250.5|124050.5|124265.5|124065.5|124245.5|124045.5|7
1590417300000|2020-05-25 14:35:00|124245.5|124045.5|124240.5|124040.5|124245.5|124045.5|124240.5|124040.5|2
1590417600000|2020-05-25 14:40:00|124235.5|124035.5|124225.5|124025.5|124245.5|124045.5|124225.5|124025.5|3
1590418200000|2020-05-25 14:50:00|124220.5|124020.5|124220.5|124020.5|124220.5|124020.5|124220.5|124020.5|1
1590418500000|2020-05-25 14:55:00|124225.5|124025.5|124225.5|124025.5|124225.5|124025.5|124220.5|124020.5|3
1590418800000|2020-05-25 15:00:00|124275.5|124075.5|124275.5|124075.5|124275.5|124075.5|124275.5|124075.5|1
1590419100000|2020-05-25 15:05:00|124225.5|124025.5|124225.5|124025.5|124225.5|124025.5|124225.5|124025.5|1
1590419700000|2020-05-25 15:15:00|124215.5|124015.5|124215.5|124015.5|124215.5|124015.5|124215.5|124015.5|1
1590420000000|2020-05-25 15:20:00|124245.5|124045.5|124245.5|124045.5|124245.5|124045.5|124245.5|124045.5|1
1590423900000|2020-05-25 16:25:00|124260.5|124060.5|124260.5|124060.5|124260.5|124060.5|124260.5|124060.5|1
1590424200000|2020-05-25 16:30:00|124245.5|124045.5|124245.5|124045.5|124245.5|124045.5|124245.5|124045.5|1
1590424500000|2020-05-25 16:35:00|124260.5|124060.5|124475|124106|124475|124106|124260.5|124060.5|2
1590425100000|2020-05-25 16:45:00|124490|124121|124490|124121|124490|124121|124490|124121|1
1590426000000|2020-05-25 17:00:00|124455|124086|124301|124090|124455|124090|124301|124024|9
1590426300000|2020-05-25 17:05:00|124295|124095|124301|124090|124301|124095.5|124295|124090|3
1590426600000|2020-05-25 17:10:00|124260.5|124060.5|124260.5|124060.5|124260.5|124060.5|124260.5|124060.5|1
1590427200000|2020-05-25 17:20:00|124245.5|124045.5|124245.5|124045.5|124245.5|124045.5|124245.5|124045.5|1
1590427800000|2020-05-25 17:30:00|124235.5|124035.5|124220.5|124020.5|124245.5|124045.5|124220.5|124020.5|4
1590428100000|2020-05-25 17:35:00|124212.5|124012.5|124205.5|124005.5|124212.5|124012.5|124205.5|124005.5|2
1590430500000|2020-05-25 18:15:00|124200.5|124000.5|124268|124060|124293|124060|124195.5|123995.5|27
1590430800000|2020-05-25 18:20:00|124267||124267||124267||124267||1
1590434100000|2020-05-25 19:15:00||123937||123937||123937||123937|1
1590434400000|2020-05-25 19:20:00|124270|124051|124243.5|124043.5|124270|124059|124243.5|124043.5|8
1590434700000|2020-05-25 19:25:00|124240.5|124040.5|124240.5|124040.5|124240.5|124040.5|124240.5|124040.5|1
1590454800000|2020-05-26 01:00:00|123903.5|123803.5|123947.9|123847.9|123984.8|123884.8|123892|123792|186
1590455100000|2020-05-26 01:05:00|123945.9|123845.9|123761.4|123661.4|123948.4|123848.4|123737|123637|426
1590455400000|2020-05-26 01:10:00|123762.9|123662.9|123772|123672|123781|123681|123700|123600|293
1590455700000|2020-05-26 01:15:00|123771|123671|123816|123716|123822.5|123722.5|123764|123664|201
1590456000000|2020-05-26 01:20:00|123816.5|123716.5|123815|123715|123842.2|123742.2|123780|123680|230
1590456300000|2020-05-26 01:25:00|123814|123714|123793.5|123693.5|123823.5|123723.5|123783.5|123683.5|216
1590456600000|2020-05-26 01:30:00|123792|123692|123820.5|123720.5|123835|123735|123716.5|123616.5|329
1590456900000|2020-05-26 01:35:00|123819.3|123719.3|123830.5|123730.5|123846|123746|123788.5|123688.5|173
1590457200000|2020-05-26 01:40:00|123831|123731|123832.5|123732.5|123845.8|123745.8|123812|123712|217
1590457500000|2020-05-26 01:45:00|123832|123732|123805|123705|123842.5|123742.5|123794|123694|126
1590457800000|2020-05-26 01:50:00|123806|123706|123775|123675|123810|123710|123774|123674|139
1590458100000|2020-05-26 01:55:00|123775.8|123675.8|123741.5|123641.5|123787.5|123687.5|123725.8|123625.8|180
1590458400000|2020-05-26 02:00:00|123740.5|123640.5|123744.5|123644.5|123748.9|123648.9|123688|123588|222
1590458700000|2020-05-26 02:05:00|123745.5|123645.5|123778|123678|123788.5|123688.5|123745.5|123645.5|173
1590459000000|2020-05-26 02:10:00|123777.8|123677.8|123778|123678|123797.3|123697.3|123773.7|123673.7|114
1590459300000|2020-05-26 02:15:00|123778.5|123678.5|123795.8|123695.8|123795.8|123695.8|123754.8|123654.8|181
1590459600000|2020-05-26 02:20:00|123796|123696|123801|123701|123804|123704|123785|123685|121
1590459900000|2020-05-26 02:25:00|123799|123699|123784.3|123684.3|123800|123700|123778.3|123678.3|109
1590460200000|2020-05-26 02:30:00|123783.3|123683.3|123799.5|123699.5|123799.5|123699.5|123783.3|123683.3|47
1590460500000|2020-05-26 02:35:00|123792|123692|123824.3|123724.3|123870|123770|123792|123692|187
1590460800000|2020-05-26 02:40:00|123825.3|123725.3|123832.8|123732.8|123842.5|123742.5|123800|123700|155
1590461100000|2020-05-26 02:45:00|123833.8|123733.8|123884.8|123784.8|123913.8|123813.8|123831.5|123731.5|150
1590461400000|2020-05-26 02:50:00|123883.8|123783.8|123854|123754|123902.5|123802.5|123834.3|123734.3|144
1590461700000|2020-05-26 02:55:00|123851|123751|123841.5|123741.5|123875|123775|123835|123735|140
1590462000000|2020-05-26 03:00:00|123842|123742|123830|123730|123853.5|123753.5|123816|123716|140
1590462300000|2020-05-26 03:05:00|123829.5|123729.5|123823.2|123723.2|123838|123738|123806|123706|124
1590462600000|2020-05-26 03:10:00|123823|123723|123842|123742|123853|123753|123817|123717|87
1590462900000|2020-05-26 03:15:00|123843|123743|123841|123741|123860|123760|123833|123733|92
1590463200000|2020-05-26 03:20:00|123843|123743|123834.5|123734.5|123856.8|123756.8|123822|123722|80
1590463500000|2020-05-26 03:25:00|123831|123731|123820|123720|123845.5|123745.5|123815.8|123715.8|108
1590463800000|2020-05-26 03:30:00|123819|123719|123810|123710|123835.5|123735.5|123808|123708|72
1590464100000|2020-05-26 03:35:00|123811|123711|123776|123676|123820|123720|123764.3|123664.3|176
1590464400000|2020-05-26 03:40:00|123778|123678|123781|123681|123783.8|123683.8|123761.7|123661.7|103
1590464700000|2020-05-26 03:45:00|123780.5|123680.5|123720|123620|123782|123682|123720|123620|84
1590465000000|2020-05-26 03:50:00|123710|123610|123653.3|123553.3|123728|123628|123653.3|123553.3|159
1590465300000|2020-05-26 03:55:00|123651.3|123551.3|123589.5|123489.5|123661.8|123561.8|123568.5|123468.5|222
1590465600000|2020-05-26 04:00:00|123592|123492|123607|123507|123608|123508|123546|123446|224
1590465900000|2020-05-26 04:05:00|123617.5|123517.5|123626.5|123526.5|123626.5|123526.5|123598.5|123498.5|96
1590466200000|2020-05-26 04:10:00|123626|123526|123659|123559|123661|123561|123626|123526|95
1590466500000|2020-05-26 04:15:00|123660|123560|123646.5|123546.5|123661|123561|123644.3|123544.3|61
1590466800000|2020-05-26 04:20:00|123647|123547|123653|123553|123661.5|123561.5|123623|123523|89
1590467100000|2020-05-26 04:25:00|123654|123554|123643|123543|123660|123560|123630.5|123530.5|68
1590467400000|2020-05-26 04:30:00|123643.5|123543.5|123629|123529|123646.3|123546.3|123605.5|123505.5|89
1590467700000|2020-05-26 04:35:00|123628.5|123528.5|123497|123397|123628.5|123528.5|123497|123397|245
1590468000000|2020-05-26 04:40:00|123499|123399|123529|123429|123546.3|123446.3|123488.5|123388.5|206
1590468300000|2020-05-26 04:45:00|123534|123434|123524|123424|123544.3|123444.3|123514.3|123414.3|132
1590468600000|2020-05-26 04:50:00|123526.3|123426.3|123560|123460|123563.3|123463.3|123524|123424|77
1590468900000|2020-05-26 04:55:00|123559|123459|123545.8|123445.8|123559|123459|123545|123445|69
1590469200000|2020-05-26 05:00:00|123545.3|123445.3|123547|123447|123552|123452|123516.7|123416.7|117
1590469500000|2020-05-26 05:05:00|123546.8|123446.8|123538.8|123438.8|123547.5|123447.5|123527.3|123427.3|83
1590469800000|2020-05-26 05:10:00|123540.8|123440.8|123563|123463|123587.3|123487.3|123540.8|123440.8|124
1590470100000|2020-05-26 05:15:00|123562|123462|123566.8|123466.8|123581|123481|123546.3|123446.3|81
1590470400000|2020-05-26 05:20:00|123567.3|123467.3|123583|123483|123604.8|123504.8|123567.3|123467.3|132
1590470700000|2020-05-26 05:25:00|123583.5|123483.5|123593|123493|123602|123502|123574|123474|165
1590471000000|2020-05-26 05:30:00|123598.5|123498.5|123637|123537|123650|123550|123598.5|123498.5|177
1590471300000|2020-05-26 05:35:00|123643.8|123543.8|123617.8|123517.8|123649|123549|123617.3|123517.3|207
1590471600000|2020-05-26 05:40:00|123618.3|123518.3|123585|123485|123628.3|123528.3|123583.5|123483.5|154
1590471900000|2020-05-26 05:45:00|123585.8|123485.8|123533.5|123433.5|123598|123498|123530|123430|158
1590472200000|2020-05-26 05:50:00|123537|123437|123554.8|123454.8|123564.8|123464.8|123537|123437|97
1590472500000|2020-05-26 05:55:00|123553.8|123453.8|123527.2|123427.2|123563|123463|123513|123413|119
1590472800000|2020-05-26 06:00:00|123526.9|123426.9|123509|123409|123564|123464|123493.5|123393.5|172
1590473100000|2020-05-26 06:05:00|123508.3|123408.3|123563|123463|123564.3|123464.3|123490.5|123390.5|215
1590473400000|2020-05-26 06:10:00|123564.8|123464.8|123538|123438|123579|123479|123523|123423|154
1590473700000|2020-05-26 06:15:00|123539.5|123439.5|123520|123420|123558.3|123458.3|123515|123415|190
1590474000000|2020-05-26 06:20:00|123523|123423|123537|123437|123557|123457|123519|123419|174
1590474300000|2020-05-26 06:25:00|123536.3|123436.3|123506|123406|123540|123440|123504.5|123404.5|107
1590474600000|2020-05-26 06:30:00|123504.3|123404.3|123479|123379|123511|123411|123476|123376|68
1590474900000|2020-05-26 06:35:00|123476|123376|123518.5|123418.5|123522.5|123422.5|123464|123364|77
1590475200000|2020-05-26 06:40:00|123521|123421|123513.5|123413.5|123571|123447|123509|123366.5|171
1590475500000|2020-05-26 06:45:00|123512.5|123412.5|123598|123398|123603.5|123445.5|123502.3|123353|75
1590475800000|2020-05-26 06:50:00|123598.5|123398.5|123598|123398|123604.5|123471|123534|123391.5|71
1590476100000|2020-05-26 06:55:00|123555.5|123455.5|123550|123450|123612.5|123463|123543|123400.5|60
1590476400000|2020-05-26 07:00:00|123552.5|123452.5|123602|123402|123630|123486.5|123548.5|123394|82
1590476700000|2020-05-26 07:05:00|123601.5|123401.5|123545.5|123345.5|123606|123406|123491|123336.3|94
1590477000000|2020-05-26 07:10:00|123545|123345|123505.5|123305.5|123545.5|123367|123459|123305|72
1590477300000|2020-05-26 07:15:00|123451|123351|123447|123347|123514|123351|123435|123276.5|128
1590477600000|2020-05-26 07:20:00|123505.5|123305.5|123519.5|123319.5|123532.5|123332.5|123505|123305|64
1590477900000|2020-05-26 07:25:00|123519|123319|123555|123355|123555|123391|123475|123314|95
1590478200000|2020-05-26 07:30:00|123552|123352|123515|123315|123560|123360|123506|123306|37
1590478500000|2020-05-26 07:35:00|123513.5|123313.5|123505|123305|123515|123315|123504.5|123304.5|21
1590479100000|2020-05-26 07:45:00|123505.5|123305.5|123520|123320|123525|123325|123505.5|123305.5|6
1590479400000|2020-05-26 07:50:00|123505|123305|123504.3|123304.3|123505|123305|123503|123303|6
1590479700000|2020-05-26 07:55:00|123504.8|123304.8|123552|123352|123555|123355|123504|123304|29
1590480000000|2020-05-26 08:00:00|123553.5|123353.5|123560|123360|123579|123379|123540|123340|19
1590480300000|2020-05-26 08:05:00|123550.5|123350.5|123550.5|123350.5|123555|123355|123550|123350|6
1590480600000|2020-05-26 08:10:00|123551.5|123351.5|123560.5|123360.5|123563|123363|123551.5|123351.5|19
1590480900000|2020-05-26 08:15:00|123561.5|123361.5|123535|123335|123568|123368|123532.5|123332.5|51
1590481200000|2020-05-26 08:20:00|123536|123336|123523.5|123323.5|123536|123336|123494.5|123294.5|54
1590481500000|2020-05-26 08:25:00|123526.5|123326.5|123471.5|123271.5|123527|123327|123444.5|123244.5|34
1590481800000|2020-05-26 08:30:00|123471|123271|123454|123254|123490|123290|123445|123245|53
1590482100000|2020-05-26 08:35:00|123454.5|123254.5|123462|123262|123462|123262|123451.5|123251.5|26
1590482400000|2020-05-26 08:40:00|123464|123264|123422|123222|123467|123267|123421|123221|33
1590482700000|2020-05-26 08:45:00|123421|123221|123407.5|123207.5|123435|123235|123401.3|123201.3|33
1590483000000|2020-05-26 08:50:00|123405|123205|123365|123165|123405|123205|123360|123160|16
1590483300000|2020-05-26 08:55:00|123364.5|123164.5|123297|123097|123365|123204.5|123293|123093|48
1590483600000|2020-05-26 09:00:00|123287|123087|123285.5|123085.5|123311|123111|123277.5|123077.5|77
1590483900000|2020-05-26 09:05:00|123286|123086|123241|123041|123290.5|123090.5|123224|123024|101
1590484200000|2020-05-26 09:10:00|123231|123031|123271.5|123071.5|123284|123084|123231|123031|97
1590484500000|2020-05-26 09:15:00|123275.5|123075.5|123281|123081|123290.8|123090.8|123270|123070|46
1590484800000|2020-05-26 09:20:00|123282|123082|123314|123114|123336.5|123136.5|123281.5|123081.5|67
1590485100000|2020-05-26 09:25:00|123311.5|123111.5|123309|123109|123313|123113|123288.5|123088.5|44
1590485400000|2020-05-26 09:30:00|123308|123108|123329|123129|123338|123138|123299.5|123099.5|36
1590485700000|2020-05-26 09:35:00|123333|123133|123350.5|123150.5|123375|123175|123322.5|123122.5|62
1590486000000|2020-05-26 09:40:00|123353.5|123153.5|123340.2|123140.2|123357.5|123157.5|123340.2|123140.2|26
1590486300000|2020-05-26 09:45:00|123337|123137|123346|123146|123346|123146|123289|123089|58
1590486600000|2020-05-26 09:50:00|123342|123142|123324|123124|123345|123145|123320.8|123120.8|29
1590486900000|2020-05-26 09:55:00|123331|123131|123330|123130|123361|123161|123330|123130|35
1590487200000|2020-05-26 10:00:00|123329.5|123129.5|123370|123170|123370|123170|123322|123122|40
1590487500000|2020-05-26 10:05:00|123366|123166|123385|123185|123398.5|123227.5|123320|123150|48
1590487800000|2020-05-26 10:10:00|123382.5|123182.5|123419|123219|123443.5|123243.5|123361|123161|36
1590488100000|2020-05-26 10:15:00|123418|123218|123360|123160|123418|123218|123360|123160|21
1590488400000|2020-05-26 10:20:00|123355|123155|123365|123165|123365|123165|123355|123155|3
1590488700000|2020-05-26 10:25:00|123367.5|123167.5|123375|123175|123375|123175|123367.5|123167.5|2
1590489300000|2020-05-26 10:35:00|123375.5|123175.5|123485|123285|123485.5|123285.5|123375.5|123175.5|38
1590489600000|2020-05-26 10:40:00|123487.2|123287.2|123450.5|123250.5|123487.2|123287.2|123450.5|123250.5|29
1590489900000|2020-05-26 10:45:00|123450|123250|123429|123229|123450|123250|123426.5|123226.5|13
1590490200000|2020-05-26 10:50:00|123427|123227|123429|123229|123429|123229|123427|123227|5
1590490500000|2020-05-26 10:55:00|123430|123230|123429|123229|123430|123230|123429|123229|3
1590490800000|2020-05-26 11:00:00|123430|123230|123435|123235|123435|123235|123429.5|123229.5|5
1590491400000|2020-05-26 11:10:00|123421.8|123221.8|123435.5|123235.5|123435.5|123235.5|123405|123205|17
1590491700000|2020-05-26 11:15:00|123439.5|123239.5|123445|123245|123445.5|123245.5|123439.5|123239.5|7
1590492000000|2020-05-26 11:20:00|123442|123242|123432|123232|123442|123242|123419.5|123219.5|19
1590492300000|2020-05-26 11:25:00|123435|123235|123435|123235|123435|123235|123430|123230|6
1590492600000|2020-05-26 11:30:00|123417.5|123217.5|123465|123265|123474.5|123315|123405.5|123217.5|46
1590492900000|2020-05-26 11:35:00|123451|123251|123470|123270|123470|123270|123430|123230|17
1590493200000|2020-05-26 11:40:00|123422|123222|123454.5|123254.5|123455|123255|123421|123221|20
1590493500000|2020-05-26 11:45:00|123445.5|123245.5|123425|123225|123445.5|123245.5|123424.5|123224.5|7
1590493800000|2020-05-26 11:50:00|123419.3|123219.3|123350|123150|123419.3|123219.3|123329.5|123129.5|36
1590494100000|2020-05-26 11:55:00|123349.5|123149.5|123305|123105|123360|123160|123299|123099|20
1590494400000|2020-05-26 12:00:00|123300|123100|123310|123110|123374|123150|123295|123094|48
1590494700000|2020-05-26 12:05:00|123320|123120|123375|123175|123375|123175|123320|123120|19
1590495000000|2020-05-26 12:10:00|123370|123170|123335|123135|123370|123170|123335|123135|12
1590495300000|2020-05-26 12:15:00|123335.5|123135.5|123345|123145|123367|123167|123334|123134|15
1590495600000|2020-05-26 12:20:00|123345.5|123145.5|123348.5|123148.5|123369.5|123169.5|123344.5|123144.5|48
1590495900000|2020-05-26 12:25:00|123348|123148|123359|123159|123360.5|123160.5|123344.5|123144.5|26
1590496200000|2020-05-26 12:30:00|123359.5|123159.5|123339|123139|123359.5|123159.5|123298|123098|47
1590496500000|2020-05-26 12:35:00|123340|123140|123271|123071|123362.5|123162.5|123266|123066|31
1590496800000|2020-05-26 12:40:00|123272|123072|123300|123100|123300|123100|123271|123071|17
1590497400000|2020-05-26 12:50:00|123299.5|123099.5|123274|123074|123300|123100|123249|123049|19
1590497700000|2020-05-26 12:55:00|123273.5|123073.5|123270|123070|123275|123075|123223.5|123023.5|29
1590498000000|2020-05-26 13:00:00|123273.5|123073.5|123260|123060|123275|123075|123255|123055|10
1590498300000|2020-05-26 13:05:00|123255|123055|123240|123040|123255|123055|123240|123040|3
1590498600000|2020-05-26 13:10:00|123229|123029|123180.5|122980.5|123242|123042|123180|122980|32
1590498900000|2020-05-26 13:15:00|123181|122981|123260|123060|123260|123060|123157.5|122957.5|45
1590499200000|2020-05-26 13:20:00|123265|123065|123267.5|123067.5|123267.5|123067.5|123265|123065|5
1590499500000|2020-05-26 13:25:00|123268|123068|123290|123090|123295|123095|123255|123055|9
1590499800000|2020-05-26 13:30:00|123295|123095|123240|123040|123310|123110|123234|123034|29
1590500100000|2020-05-26 13:35:00|123235|123035|123295|123095|123295|123095|123235|123035|11
1590500400000|2020-05-26 13:40:00|123290|123090|123240|123040|123290|123090|123240|123040|6
1590500700000|2020-05-26 13:45:00|123225|123025|123255|123055|123255|123055|123225|123025|3
1590501000000|2020-05-26 13:50:00|123245|123045|123250|123050|123255|123055|123220.3|123020.3|17
1590501300000|2020-05-26 13:55:00|123255|123055|123280|123080|123280|123080|123255|123055|5
1590501600000|2020-05-26 14:00:00|123285|123085|123260|123060|123285|123085|123258|123058|11
1590501900000|2020-05-26 14:05:00|123255|123055|123295|123095|123295|123095|123255|123055|9
1590502200000|2020-05-26 14:10:00|123325|123125|123440|123240|123445.5|123245.5|123311.3|123111.3|50
1590502500000|2020-05-26 14:15:00|123370.8|123170.8|123310|123110|123374.8|123174.8|123310|123110|40
1590502800000|2020-05-26 14:20:00|123295|123095|123240.2|123040.2|123295|123095|123240|123040|34
1590503100000|2020-05-26 14:25:00|123247.8|123047.8|123270|123070|123275|123075|123240.3|123040.3|28
1590503400000|2020-05-26 14:30:00|123255|123055|123265|123065|123265|123065|123237.5|123037.5|17
1590503700000|2020-05-26 14:35:00|123250|123050|123281.8|123081.8|123281.8|123081.8|123250|123050|15
1590504000000|2020-05-26 14:40:00|123280.8|123080.8|123271.5|123071.5|123280.8|123080.8|123267.3|123067.3|16
1590504300000|2020-05-26 14:45:00|123278|123078|123229.3|123029.3|123278|123078|123229.3|123029.3|18
1590504600000|2020-05-26 14:50:00|123234.8|123034.8|123192|122992|123234.8|123034.8|123179.8|122979.8|16
1590504900000|2020-05-26 14:55:00|123195|122995|123228.8|123028.8|123240|123040|123192.8|122992.8|17
1590505200000|2020-05-26 15:00:00|123229.3|123029.3|123185|122985|123229.3|123029.3|123170|122970|33
1590505500000|2020-05-26 15:05:00|123188.3|122988.3|123205|123005|123210|123010|123185.9|122985.9|14
1590505800000|2020-05-26 15:10:00|123216.9|123016.9|123225|123025|123234.3|123034.3|123205|123005|41
1590506100000|2020-05-26 15:15:00|123219.3|123019.3|123227|123027|123227|123027|123210|123010|12
1590506400000|2020-05-26 15:20:00|123227.5|123027.5|123225|123025|123227.5|123027.5|123225|123025|6
1590506700000|2020-05-26 15:25:00|123225.5|123025.5|123340|123140|123340|123140|123220.3|123020.3|37
1590507000000|2020-05-26 15:30:00|123330|123130|123340.2|123140.2|123350|123150|123320|123120|28
1590507300000|2020-05-26 15:35:00|123335|123135|123361.7|123161.7|123372.2|123172.2|123315|123115|44
1590507600000|2020-05-26 15:40:00|123360|123160|123394.2|123194.2|123396.7|123196.7|123340.7|123140.7|39
1590507900000|2020-05-26 15:45:00|123396.7|123196.7|123384.7|123184.7|123397.9|123197.9|123375|123175|16
1590508200000|2020-05-26 15:50:00|123380|123180|123368.2|123168.2|123380|123180|123368.2|123168.2|3
1590508500000|2020-05-26 15:55:00|123365.7|123165.7|123406.7|123206.7|123406.7|123206.7|123365|123165|11
1590508800000|2020-05-26 16:00:00|123410|123210|123411.7|123211.7|123411.7|123211.7|123410|123210|4
1590509100000|2020-05-26 16:05:00|123410|123210|123395|123195|123411.6|123211.6|123385|123185|11
1590509400000|2020-05-26 16:10:00|123385|123185|123385|123185|123385|123185|123385|123185|1
1590509700000|2020-05-26 16:15:00|123395|123195|123410|123210|123410|123210|123395|123195|4
1590510000000|2020-05-26 16:20:00|123415|123215|123395|123195|123415|123215|123385|123185|9
1590510600000|2020-05-26 16:30:00|123389|123189|123375|123175|123395|123195|123375|123175|16
1590510900000|2020-05-26 16:35:00|123308|123208|123317|123117|123375|123208|123306|123106|23
1590511200000|2020-05-26 16:40:00|123316.5|123116.5|123360|123160|123369.6|123169.6|123305|123105|20
1590511500000|2020-05-26 16:45:00|123353|123153|123350|123150|123353|123153|123350|123150|2
1590512100000|2020-05-26 16:55:00|123345|123145|123345|123145|123345|123145|123340|123140|3
1590512700000|2020-05-26 17:05:00|123340|123140|123340|123140|123340|123140|123340|123140|1
1590513000000|2020-05-26 17:10:00|123318.9|123118.9|123345|123145|123345|123145|123312.6|123112.6|6
1590513300000|2020-05-26 17:15:00|123340|123140|123340|123140|123340|123140|123338.7|123138.7|4
1590513900000|2020-05-26 17:25:00|123339.2|123139.2|123340|123140|123340|123140|123339.2|123139.2|2
1590515400000|2020-05-26 17:50:00|123321.3|123121.3|123330|123130|123330|123130|123320|123120|3
1590516000000|2020-05-26 18:00:00|123325|123125|123325|123125|123325|123125|123325|123125|1
1590517200000|2020-05-26 18:20:00|123320|123120|123315|123115|123320|123120|123315|123115|2
1590518100000|2020-05-26 18:35:00|123313.3|123113.3|123315|123115|123315|123115|123313.3|123113.3|2
1590518400000|2020-05-26 18:40:00|123295|123095|123320|123120|123335|123135|123290.5|123090.5|7
1590519300000|2020-05-26 18:55:00|123315.2|123115.2|123325|123125|123335|123135|123295|123095|15
1590519600000|2020-05-26 19:00:00|123293.3|123093.3|123300|123100|123300|123100|123255.6|123055.6|24
1590520500000|2020-05-26 19:15:00|123309.5|123109.5|123309.5|123109.5|123312.5|123112.5|123309.5|123109.5|13
1590520800000|2020-05-26 19:20:00|123309|123109|123266.1|123066.1|123310|123110|123266.1|123066.1|13
1590521100000|2020-05-26 19:25:00|123268.9|123068.9|123175|122975|123280.6|123080.6|123170|122970|32
1590521400000|2020-05-26 19:30:00|123175.8|122975.8|123228.5|123028.5|123235.4|123035.4|123149|122949|27
1590521700000|2020-05-26 19:35:00|123227.5|123027.5|123301.3|123101.3|123301.3|123101.3|123227.5|123027.5|37
1590522000000|2020-05-26 19:40:00|123305.3|123105.3|123365|123165|123365|123165|123298.1|123098.1|23
1590522600000|2020-05-26 19:50:00|123365.8|123165.8|123365|123165|123365.8|123165.8|123365|123165|5
1590522900000|2020-05-26 19:55:00|123370|123170|123480|123280|123485|123285|123370|123170|18
1590541200000|2020-05-27 01:00:00|123342|123242|123271|123171|123342|123242|123247.5|123147.5|198
1590541500000|2020-05-27 01:05:00|123269|123169|123258.5|123158.5|123287.3|123187.3|123236.5|123136.5|265
1590541800000|2020-05-27 01:10:00|123265|123165|123351|123251|123361.4|123261.4|123250.2|123150.2|262
1590542100000|2020-05-27 01:15:00|123349.5|123249.5|123292.5|123192.5|123349.5|123249.5|123245.5|123145.5|332
1590542400000|2020-05-27 01:20:00|123293|123193|123317.5|123217.5|123332.5|123232.5|123272.5|123172.5|170
1590542700000|2020-05-27 01:25:00|123316|123216|123254.5|123154.5|123320.3|123220.3|123245.5|123145.5|194
1590543000000|2020-05-27 01:30:00|123253|123153|123350.3|123250.3|123406.5|123276|123253|123153|275
1590543300000|2020-05-27 01:35:00|123347|123247|123339|123239|123389.8|123289.8|123320|123220|357
1590543600000|2020-05-27 01:40:00|123340.5|123240.5|123342.8|123242.8|123355|123255|123315|123215|206
1590543900000|2020-05-27 01:45:00|123345.3|123245.3|123393.5|123293.5|123406.5|123306.5|123326.8|123226.8|215
1590544200000|2020-05-27 01:50:00|123393|123293|123415.8|123315.8|123439.5|123339.5|123375.2|123275.2|220
1590544500000|2020-05-27 01:55:00|123416.8|123316.8|123455.5|123355.5|123468|123368|123416.8|123316.8|242
1590544800000|2020-05-27 02:00:00|123454.8|123354.8|123511|123411|123539|123439|123426.3|123326.3|363
1590545100000|2020-05-27 02:05:00|123508.3|123408.3|123469.5|123369.5|123515|123415|123455.5|123355.5|247
1590545400000|2020-05-27 02:10:00|123470|123370|123491|123391|123501|123401|123465.7|123365.7|268
1590545700000|2020-05-27 02:15:00|123492|123392|123533|123433|123542.5|123442.5|123471|123371|263
1590546000000|2020-05-27 02:20:00|123533.5|123433.5|123608.5|123508.5|123639.4|123539.4|123523.8|123423.8|358
1590546300000|2020-05-27 02:25:00|123609|123509|123536.5|123436.5|123612|123512|123530|123430|244
1590546600000|2020-05-27 02:30:00|123537.5|123437.5|123533|123433|123541.5|123441.5|123493.5|123393.5|232
1590546900000|2020-05-27 02:35:00|123535.5|123435.5|123563.8|123463.8|123573.5|123473.5|123512.5|123412.5|179
1590547200000|2020-05-27 02:40:00|123562.8|123462.8|123475.8|123375.8|123562.8|123462.8|123474|123374|204
1590547500000|2020-05-27 02:45:00|123475|123375|123462|123362|123493.8|123393.8|123454.8|123354.8|207
1590547800000|2020-05-27 02:50:00|123462.8|123362.8|123427.5|123327.5|123472.5|123372.5|123424.3|123324.3|177
1590548100000|2020-05-27 02:55:00|123428.5|123328.5|123391|123291|123436.3|123336.3|123373.5|123273.5|219
1590548400000|2020-05-27 03:00:00|123390|123290|123344.4|123244.4|123393.8|123293.8|123320.5|123220.5|274
1590548700000|2020-05-27 03:05:00|123343.9|123243.9|123376.8|123276.8|123383.3|123283.3|123324.3|123224.3|181
1590549000000|2020-05-27 03:10:00|123376.3|123276.3|123380|123280|123383.8|123283.8|123356|123256|174
1590549300000|2020-05-27 03:15:00|123381|123281|123395|123295|123418|123318|123360|123260|191
1590549600000|2020-05-27 03:20:00|123396.5|123296.5|123413.8|123313.8|123427|123327|123393.8|123293.8|135
1590549900000|2020-05-27 03:25:00|123413.3|123313.3|123395|123295|123413.3|123313.3|123386.3|123286.3|156
1590550200000|2020-05-27 03:30:00|123393|123293|123405|123305|123433|123333|123390|123290|130
1590550500000|2020-05-27 03:35:00|123399.3|123299.3|123379|123279|123399.3|123299.3|123375.8|123275.8|124
1590550800000|2020-05-27 03:40:00|123379.5|123279.5|123399.5|123299.5|123401|123301|123378|123278|80
1590551100000|2020-05-27 03:45:00|123397.8|123297.8|123388|123288|123413|123313|123384.5|123284.5|126
1590551400000|2020-05-27 03:50:00|123387|123287|123424.8|123324.8|123434.3|123334.3|123382|123282|96
1590551700000|2020-05-27 03:55:00|123427|123327|123500.5|123400.5|123505.5|123405.5|123426.5|123326.5|143
1590552000000|2020-05-27 04:00:00|123501|123401|123529.5|123429.5|123583.1|123483.1|123500|123400|295
1590552300000|2020-05-27 04:05:00|123533.2|123433.2|123512|123412|123535.5|123435.5|123500|123400|183
1590552600000|2020-05-27 04:10:00|123513|123413|123513.4|123413.4|123516.3|123416.3|123494.5|123394.5|110
1590552900000|2020-05-27 04:15:00|123512.4|123412.4|123496.5|123396.5|123518|123418|123487|123387|162
1590553200000|2020-05-27 04:20:00|123503.5|123403.5|123488.8|123388.8|123522|123422|123480.8|123380.8|91
1590553500000|2020-05-27 04:25:00|123486.8|123386.8|123482.5|123382.5|123498|123398|123456.3|123356.3|120
1590553800000|2020-05-27 04:30:00|123482|123382|123523|123423|123523|123423|123478.5|123378.5|125
1590554100000|2020-05-27 04:35:00|123521.5|123421.5|123543|123443|123548.5|123448.5|123514|123414|138
1590554400000|2020-05-27 04:40:00|123541|123441|123527.3|123427.3|123542.2|123442.2|123514|123414|85
1590554700000|2020-05-27 04:45:00|123527.8|123427.8|123529|123429|123534.8|123434.8|123504.5|123404.5|142
1590555000000|2020-05-27 04:50:00|123529.5|123429.5|123521.5|123421.5|123535|123435|123514.8|123414.8|145
1590555300000|2020-05-27 04:55:00|123523.5|123423.5|123506.8|123406.8|123526.5|123426.5|123496.3|123396.3|100
1590555600000|2020-05-27 05:00:00|123507.3|123407.3|123512|123412|123532|123432|123495.7|123395.7|101
1590555900000|2020-05-27 05:05:00|123513|123413|123486|123386|123514|123414|123455.3|123355.3|156
1590556200000|2020-05-27 05:10:00|123487.5|123387.5|123492.8|123392.8|123508.7|123408.7|123478|123378|148
1590556500000|2020-05-27 05:15:00|123495.3|123395.3|123481|123381|123503.5|123403.5|123472.8|123372.8|137
1590556800000|2020-05-27 05:20:00|123479|123379|123483.5|123383.5|123486|123386|123464.3|123364.3|126
1590557100000|2020-05-27 05:25:00|123484|123384|123442.5|123342.5|123493.5|123393.5|123435|123335|150
1590557400000|2020-05-27 05:30:00|123443.5|123343.5|123457.3|123357.3|123475.3|123375.3|123426.3|123326.3|198
1590557700000|2020-05-27 05:35:00|123457.8|123357.8|123444|123344|123476.8|123376.8|123438.3|123338.3|116
1590558000000|2020-05-27 05:40:00|123444.5|123344.5|123466|123366|123466|123366|123410|123310|123
1590558300000|2020-05-27 05:45:00|123464.5|123364.5|123474.3|123374.3|123489|123389|123444.7|123344.7|144
1590558600000|2020-05-27 05:50:00|123474.8|123374.8|123476.3|123376.3|123497|123397|123450.8|123350.8|147
1590558900000|2020-05-27 05:55:00|123477.3|123377.3|123457.5|123357.5|123491|123391|123451.9|123351.9|90
1590559200000|2020-05-27 06:00:00|123458.5|123358.5|123447|123347|123476.5|123376.5|123423.6|123323.6|255
1590559500000|2020-05-27 06:05:00|123446.3|123346.3|123473|123373|123487|123387|123433|123333|179
1590559800000|2020-05-27 06:10:00|123472.5|123372.5|123452|123352|123472.5|123372.5|123432.4|123332.4|207
1590560100000|2020-05-27 06:15:00|123451|123351|123436.8|123336.8|123455|123355|123436.3|123336.3|115
1590560400000|2020-05-27 06:20:00|123436.3|123336.3|123453.5|123353.5|123458.5|123358.5|123435|123335|114
1590560700000|2020-05-27 06:25:00|123454.5|123354.5|123561|123361|123566|123415.5|123449.8|123305|81
1590561000000|2020-05-27 06:30:00|123560.8|123360.8|123599|123399|123599.5|123422.8|123505|123354|89
1590561300000|2020-05-27 06:35:00|123599.5|123399.5|123586.5|123386.5|123623|123423|123579.5|123379.5|45
1590561600000|2020-05-27 06:40:00|123583.5|123383.5|123588.5|123388.5|123596|123441|123541|123361|30
1590561900000|2020-05-27 06:45:00|123591.5|123391.5|123538|123338|123596|123418|123491|123338|50
1590562200000|2020-05-27 06:50:00|123536.5|123336.5|123593|123393|123597|123435.5|123446|123325.5|87
1590562500000|2020-05-27 06:55:00|123596.5|123396.5|123558.5|123458.5|123607|123473|123535.5|123394.5|91
1590562800000|2020-05-27 07:00:00|123551.5|123451.5|123552|123352|123599.5|123459|123499|123351.5|70
1590563100000|2020-05-27 07:05:00|123551|123351|123535.5|123435.5|123623|123459.5|123518|123351|84
1590563400000|2020-05-27 07:10:00|123536|123436|123572|123472|123595|123473|123527.5|123392.5|61
1590563700000|2020-05-27 07:15:00|123571.5|123471.5|123676.5|123476.5|123701|123518.5|123568|123435|86
1590564000000|2020-05-27 07:20:00|123676|123476|123624|123524|123718|123560|123561.5|123456|79
1590564300000|2020-05-27 07:25:00|123623.5|123523.5|123721|123521|123722.5|123567|123606.5|123506.5|50
1590564600000|2020-05-27 07:30:00|123724.5|123524.5|123731.5|123531.5|123749|123549|123720|123520|46
1590564900000|2020-05-27 07:35:00|123732.5|123532.5|123675.8|123475.8|123732.5|123532.5|123665|123465|27
1590565200000|2020-05-27 07:40:00|123678.3|123478.3|123677.8|123477.8|123707|123507|123665|123465|46
1590565500000|2020-05-27 07:45:00|123676.8|123476.8|123679.5|123479.5|123685.5|123485.5|123672.5|123472.5|16
1590565800000|2020-05-27 07:50:00|123682|123482|123735|123535|123742.5|123542.5|123682|123482|63
1590566100000|2020-05-27 07:55:00|123735.5|123535.5|123732.5|123532.5|123768|123568|123717.5|123517.5|43
1590566400000|2020-05-27 08:00:00|123735|123535|123697.3|123497.3|123768|123568|123691|123491|77
1590566700000|2020-05-27 08:05:00|123704.3|123504.3|123734.5|123534.5|123734.5|123534.5|123704.3|123504.3|25
1590567000000|2020-05-27 08:10:00|123734|123534|123713.5|123513.5|123780|123602|123679|123513.5|73
1590567300000|2020-05-27 08:15:00|123714|123514|123609|123409|123725|123528.5|123534|123360.5|148
1590567600000|2020-05-27 08:20:00|123603.5|123403.5|123634.5|123434.5|123638|123445.9|123545.9|123368|40
1590567900000|2020-05-27 08:25:00|123635.5|123435.5|123680|123480|123680|123480|123635.5|123435.5|40
1590568200000|2020-05-27 08:30:00|123674.4|123474.4|123749.5|123549.5|123749.5|123581|123648|123454.4|104
1590568500000|2020-05-27 08:35:00|123750|123550|123708.5|123508.5|123751|123551|123708|123508|48
1590568800000|2020-05-27 08:40:00|123709|123509|123684|123484|123709|123509|123660|123460|33
1590569100000|2020-05-27 08:45:00|123686|123486|123686|123486|123686|123486|123684|123484|7
1590569400000|2020-05-27 08:50:00|123684|123484|123688|123488|123700|123500|123684|123484|17
1590569700000|2020-05-27 08:55:00|123687|123487|123667|123467|123687|123515|123602|123452.5|45
1590570000000|2020-05-27 09:00:00|123667.5|123467.5|123683|123483|123718|123531.5|123618|123464|72
1590570300000|2020-05-27 09:05:00|123682|123482|123766.3|123566.3|123766.3|123568|123664|123481.5|70
1590570600000|2020-05-27 09:10:00|123765.8|123565.8|123725|123525|123779|123579|123724.5|123524.5|61
1590570900000|2020-05-27 09:15:00|123726|123526|123731.5|123531.5|123740|123540|123715|123515|65
1590571200000|2020-05-27 09:20:00|123731|123531|123692.5|123492.5|123733.5|123533.5|123687.5|123487.5|70
1590571500000|2020-05-27 09:25:00|123691.8|123491.8|123626.5|123426.5|123693.5|123493.5|123611.5|123411.5|62
1590571800000|2020-05-27 09:30:00|123625.5|123425.5|123620|123420|123628.5|123472.5|123572.5|123412.5|28
1590572100000|2020-05-27 09:35:00|123625.8|123425.8|123589|123389|123628.5|123428.5|123587|123387|32
1590572400000|2020-05-27 09:40:00|123588.5|123388.5|123555.2|123355.2|123595|123395|123540|123340|111
1590572700000|2020-05-27 09:45:00|123555.3|123355.3|123510|123310|123562.5|123362.5|123506.5|123306.5|54
1590573000000|2020-05-27 09:50:00|123509.5|123309.5|123540|123340|123540|123340|123458.5|123258.5|58
1590573300000|2020-05-27 09:55:00|123534.5|123334.5|123445.5|123245.5|123534.5|123334.5|123445.5|123245.5|40
1590573600000|2020-05-27 10:00:00|123446|123246|123509|123309|123509|123309|123445.5|123245.5|22
1590573900000|2020-05-27 10:05:00|123508|123308|123498.5|123298.5|123522.5|123322.5|123462|123262|38
1590574200000|2020-05-27 10:10:00|123500|123300|123501|123301|123502|123302|123492.5|123292.5|13
1590574500000|2020-05-27 10:15:00|123500|123300|123436|123236|123500|123300|123426.3|123226.3|45
1590574800000|2020-05-27 10:20:00|123436.5|123236.5|123497|123297|123505.5|123305.5|123436.5|123236.5|17
1590575100000|2020-05-27 10:25:00|123495|123295|123491|123291|123495|123295|123491|123291|3
1590575400000|2020-05-27 10:30:00|123488|123288|123495.5|123295.5|123495.5|123295.5|123488|123288|2
1590575700000|2020-05-27 10:35:00|123495|123295|123505.5|123305.5|123505.5|123305.5|123494.6|123294.6|6
1590576600000|2020-05-27 10:50:00|123527.2|123327.2|123578|123378|123602.2|123402.2|123527.2|123327.2|30
1590576900000|2020-05-27 10:55:00|123575|123375|123579|123379|123579.2|123379.2|123575|123375|9
1590577200000|2020-05-27 11:00:00|123576|123376|123572.5|123372.5|123593.5|123393.5|123567.6|123367.6|38
1590577500000|2020-05-27 11:05:00|123572|123372|123574.5|123374.5|123577|123377|123567|123367|10
1590578100000|2020-05-27 11:15:00|123576|123376|123577.5|123377.5|123579.2|123379.2|123576|123376|4
1590578400000|2020-05-27 11:20:00|123579|123379|123584|123384|123586|123386|123579|123379|8
1590578700000|2020-05-27 11:25:00|123586.5|123386.5|123604.2|123404.2|123618.2|123453|123551.5|123386.5|14
1590579000000|2020-05-27 11:30:00|123604|123404|123578|123378|123604|123404|123573.5|123373.5|30
1590579300000|2020-05-27 11:35:00|123582|123382|123585.5|123385.5|123604.2|123404.2|123578|123378|19
1590579600000|2020-05-27 11:40:00|123589.2|123389.2|123594.5|123394.5|123599.2|123399.2|123589.2|123389.2|10
1590579900000|2020-05-27 11:45:00|123604.5|123404.5|123649.2|123449.2|123658.4|123458.5|123553.9|123394.5|26
1590580500000|2020-05-27 11:55:00|123668.2|123468.2|123679.2|123479.2|123697.5|123497.5|123664.2|123464.2|17
1590580800000|2020-05-27 12:00:00|123699.2|123499.2|123673|123473|123749.2|123549.2|123672|123472|17
1590581100000|2020-05-27 12:05:00|123672.5|123472.5|123765.6|123565.6|123789.4|123589.4|123669.2|123469.2|74
1590581400000|2020-05-27 12:10:00|123765.9|123565.9|123773.5|123573.5|123792|123635|123725.5|123565.9|64
1590581700000|2020-05-27 12:15:00|123774|123574|123774.5|123574.5|123791|123633.7|123733.7|123567|36
1590582300000|2020-05-27 12:25:00|123772|123572|123788|123588|123799.5|123599.5|123767|123567|35
1590582600000|2020-05-27 12:30:00|123787.5|123587.5|123816|123616|123832.1|123649|123748.1|123586.1|57
1590582900000|2020-05-27 12:35:00|123815.5|123615.5|123784.6|123584.6|123831.5|123631.5|123772|123572|43
1590583200000|2020-05-27 12:40:00|123799.1|123599.1|123796.1|123596.1|123801.1|123601.1|123796.1|123596.1|6
1590583500000|2020-05-27 12:45:00|123798.6|123598.6|123807.1|123607.1|123816.1|123616.1|123798.1|123598.1|18
1590583800000|2020-05-27 12:50:00|123808|123608|123918|123718|123919.5|123719.5|123808|123608|63
1590584100000|2020-05-27 12:55:00|123917.5|123717.5|123909.5|123709.5|123917.5|123759.5|123859.5|123698.5|65
1590584400000|2020-05-27 13:00:00|123910|123710|123850|123650|123915|123715|123805|123605|85
1590584700000|2020-05-27 13:05:00|123820|123620|123830|123630|123850|123650|123805|123605|16
1590585000000|2020-05-27 13:10:00|123835|123635|123860|123660|123877.9|123677.9|123835|123635|19
1590585300000|2020-05-27 13:15:00|123850|123650|123850|123650|123850|123650|123830|123630|16
1590585600000|2020-05-27 13:20:00|123860|123660|123850|123650|123865|123665|123835|123635|14
1590585900000|2020-05-27 13:25:00|123855|123655|123895|123695|123895|123695|123855|123655|11
1590586200000|2020-05-27 13:30:00|123900|123700|123850|123650|123905|123705|123840|123640|22
1590586500000|2020-05-27 13:35:00|123840|123640|123845|123645|123863.3|123663.3|123840|123640|8
1590586800000|2020-05-27 13:40:00|123850|123650|123880|123680|123880|123680|123850|123650|9
1590587100000|2020-05-27 13:45:00|123885|123685|123915|123715|123915|123715|123885|123685|4
1590587400000|2020-05-27 13:50:00|123910|123710|123980|123780|123985|123785|123910|123710|24
1590587700000|2020-05-27 13:55:00|123975|123775|123970|123770|123975|123775|123935|123735|15
1590588000000|2020-05-27 14:00:00|123975|123775|124000|123800|124015|123815|123975|123775|25
1590588300000|2020-05-27 14:05:00|123981.8|123781.8|123965|123765|124000|123800|123960|123760|26
1590588600000|2020-05-27 14:10:00|123970|123770|123905|123705|123970|123770|123905|123705|13
1590588900000|2020-05-27 14:15:00|123900|123700|123850|123650|123910|123710|123795.6|123595.6|36
1590589200000|2020-05-27 14:20:00|123845|123645|123850|123650|123877.3|123677.3|123835|123635|30
1590589800000|2020-05-27 14:30:00|123859.3|123659.3|123910|123710|123910|123710|123859.3|123659.3|12
1590590100000|2020-05-27 14:35:00|123915|123715|123915|123715|123915|123715|123915|123715|1
1590590400000|2020-05-27 14:40:00|123925|123725|123935|123735|123940|123740|123925|123725|3
1590590700000|2020-05-27 14:45:00|123940|123740|123975|123775|123975|123775|123940|123740|6
1590591000000|2020-05-27 14:50:00|123970|123770|123935|123735|123970|123770|123935|123735|9
1590591300000|2020-05-27 14:55:00|123945|123745|123920|123720|123970|123770|123903.5|123703.5|24
1590591600000|2020-05-27 15:00:00|123925|123725|123970|123770|124005|123848|123915.5|123715.5|22
1590591900000|2020-05-27 15:05:00|123965|123765|123890|123690|123965|123765|123875|123675|34
1590592200000|2020-05-27 15:10:00|123895|123695|123905|123705|123910|123710|123885|123685|22
1590592500000|2020-05-27 15:15:00|123903.3|123703.3|123940|123740|123940|123740|123888|123688|8
1590592800000|2020-05-27 15:20:00|123875.5|123675.5|123875|123675|123875.5|123675.5|123875|123675|4
1590593100000|2020-05-27 15:25:00|123865|123665|123875|123675|123875|123675|123850|123650|6
1590593400000|2020-05-27 15:30:00|123865|123665|123870|123670|123870|123670|123865|123665|2
1590593700000|2020-05-27 15:35:00|123865|123665|123912.8|123712.8|123917.8|123717.8|123860|123660|20
1590594000000|2020-05-27 15:40:00|123917.8|123717.8|123923.3|123723.3|123925|123725|123917.8|123717.8|5
1590594300000|2020-05-27 15:45:00|123922.8|123722.8|123917.8|123717.8|123922.8|123722.8|123917.8|123717.8|5
1590594600000|2020-05-27 15:50:00|123949.8|123749.8|123922.8|123722.8|123955|123755|123922.8|123722.8|10
1590594900000|2020-05-27 15:55:00|123930.5|123730.5|123955|123755|123955|123755|123930.5|123730.5|9
1590595200000|2020-05-27 16:00:00|123950|123750|123940|123740|123970|123770|123940|123740|4
1590595500000|2020-05-27 16:05:00|123881|123781|123885|123685|123950|123781|123865.5|123665.5|32
1590595800000|2020-05-27 16:10:00|123911|123711|123895|123695|123930|123730|123885|123685|20
1590596100000|2020-05-27 16:15:00|123907|123707|123895|123695|123925|123764.5|123864.5|123695|10
1590596400000|2020-05-27 16:20:00|123900|123700|123920|123720|123920|123720|123895|123695|5
1590596700000|2020-05-27 16:25:00|123915|123715|123953|123753|123953|123753|123915|123715|5
1590597000000|2020-05-27 16:30:00|123955|123755|123950|123750|123955|123755|123945|123745|3
1590597300000|2020-05-27 16:35:00|123955|123755|123950|123750|123955|123755|123950|123750|2
1590597600000|2020-05-27 16:40:00|123945|123745|123930|123730|123945|123745|123927.6|123727.6|10
1590597900000|2020-05-27 16:45:00|123925|123725|123930|123730|123930|123730|123920|123720|4
1590598200000|2020-05-27 16:50:00|123920|123720|123920|123720|123930|123730|123920|123720|4
1590598500000|2020-05-27 16:55:00|123925|123725|123935|123735|123935|123735|123925|123725|3
1590598800000|2020-05-27 17:00:00|123932|123732|123960|123760|123960|123760|123932|123732|16
1590599100000|2020-05-27 17:05:00|123951|123751|123960|123760|123960|123760|123940|123740|12
1590599400000|2020-05-27 17:10:00|123958|123758|123955|123755|123958|123758|123955|123755|3
1590599700000|2020-05-27 17:15:00|123965|123765|123935|123735|123965|123765|123935|123735|7
1590600000000|2020-05-27 17:20:00|123930|123730|123935|123735|123935|123735|123930|123730|2
1590600600000|2020-05-27 17:30:00|123940|123740|123940|123740|123940|123740|123940|123740|1
1590600900000|2020-05-27 17:35:00|123945|123745|123925|123725|123945|123745|123925|123725|4
1590601500000|2020-05-27 17:45:00|123923|123723|123945|123745|123961.1|123761.1|123915|123715|23
1590601800000|2020-05-27 17:50:00|123950|123750|123960|123760|123960|123760|123950|123750|2
1590602100000|2020-05-27 17:55:00|123955|123755|123970|123770|124011.4|123835|123930|123755|36
1590602400000|2020-05-27 18:00:00|123975|123775|123925|123825|123975|123830|123920|123775|7
1590602700000|2020-05-27 18:05:00|123940|123840|123915|123815|123940|123840|123905|123805|17
1590603000000|2020-05-27 18:10:00|123925|123825|123901|123801|123960|123825|123901|123760|6
1590603300000|2020-05-27 18:15:00|123900|123800|123895|123795|123960|123815|123895|123760|26
1590603600000|2020-05-27 18:20:00|123915|123815|123900|123800|123915|123815|123900|123800|5
1590603900000|2020-05-27 18:25:00|123915|123815|123915|123815|123915|123815|123915|123815|1
1590604200000|2020-05-27 18:30:00|123910|123810|123905|123805|123910|123810|123905|123805|2
1590604500000|2020-05-27 18:35:00|123915|123815|123910|123810|123915|123815|123895|123795|14
1590604800000|2020-05-27 18:40:00|123915|123815|123915|123815|123915|123815|123915|123815|1
1590605100000|2020-05-27 18:45:00|123920|123820|123925|123825|123925|123825|123920|123820|4
1590605400000|2020-05-27 18:50:00|123980|123780|123965|123865|124014.6|123865|123965|123780|60
1590605700000|2020-05-27 18:55:00|123990|123790|124005.6|123805.6|124007.6|123865|123955|123775|27
1590606000000|2020-05-27 19:00:00|124005|123805|123960|123860|124005|123885|123960|123805|4
1590606300000|2020-05-27 19:05:00|123965|123865|123965|123865|123965|123865|123960|123860|5
1590606600000|2020-05-27 19:10:00|123963|123863|123940|123840|124000|123865|123940|123800|11
1590606900000|2020-05-27 19:15:00|123955|123855|123980|123880|124025.1|123885|123951|123810|18
1590607200000|2020-05-27 19:20:00|123955|123855|123975|123875|123975|123875|123955|123855|10
1590607500000|2020-05-27 19:25:00|123980|123880|123975|123875|123990|123890|123975|123875|14
1590607800000|2020-05-27 19:30:00|123970|123870|123950|123850|123975|123875|123950|123850|12
1590608100000|2020-05-27 19:35:00|123935|123835|123980|123780|124013|123850|123935|123780|13
1590608400000|2020-05-27 19:40:00|123988|123788|123995|123795|124010|123840|123925|123785|24
1590608700000|2020-05-27 19:45:00|124000|123800|123945|123845|124000|123855|123945|123800|8
1590609000000|2020-05-27 19:50:00|123940|123840|123910|123810|123970|123840|123894.1|123740|38
1590609300000|2020-05-27 19:55:00|123980|123780|123970|123770|123980|123780|123970|123770|2
1590627600000|2020-05-28 01:00:00|123774.8|123674.8|123820.5|123720.5|123843.3|123743.3|123750.5|123650.5|206
1590627900000|2020-05-28 01:05:00|123821.5|123721.5|123773|123673|123860|123760|123756.5|123656.5|314
1590628200000|2020-05-28 01:10:00|123768.5|123668.5|123883|123783|123923|123823|123768.5|123668.5|402
1590628500000|2020-05-28 01:15:00|123882.5|123782.5|123950|123850|123979|123879|123862.5|123762.5|397
1590628800000|2020-05-28 01:20:00|123946.2|123846.2|123916.5|123816.5|123953|123853|123897|123797|265
1590629100000|2020-05-28 01:25:00|123915.5|123815.5|123835|123735|123924|123824|123833|123733|223
1590629400000|2020-05-28 01:30:00|123836|123736|123804|123704|123839|123739|123763|123663|376
1590629700000|2020-05-28 01:35:00|123803.5|123703.5|123823.5|123723.5|123825|123725|123795|123695|241
1590630000000|2020-05-28 01:40:00|123824|123724|123814|123714|123834.3|123734.3|123778.4|123678.4|295
1590630300000|2020-05-28 01:45:00|123815|123715|123882.5|123782.5|123885|123785|123797.3|123697.3|278
1590630600000|2020-05-28 01:50:00|123883.5|123783.5|123795.8|123695.8|123891.5|123791.5|123785.3|123685.3|292
1590630900000|2020-05-28 01:55:00|123794|123694|123816|123716|123821|123721|123753.8|123653.8|234
1590631200000|2020-05-28 02:00:00|123817|123717|123817.8|123717.8|123850.2|123750.2|123815.8|123715.8|232
1590631500000|2020-05-28 02:05:00|123823.5|123723.5|123826.5|123726.5|123829|123729|123807.5|123707.5|187
1590631800000|2020-05-28 02:10:00|123828|123728|123819.5|123719.5|123833.8|123733.8|123790|123690|219
1590632100000|2020-05-28 02:15:00|123821|123721|123823|123723|123869.5|123769.5|123815.3|123715.3|166
1590632400000|2020-05-28 02:20:00|123822|123722|123878|123778|123888|123788|123817.8|123717.8|168
1590632700000|2020-05-28 02:25:00|123876.5|123776.5|123851.5|123751.5|123905|123805|123845|123745|234
1590633000000|2020-05-28 02:30:00|123852.5|123752.5|123858|123758|123868.5|123768.5|123832.8|123732.8|274
1590633300000|2020-05-28 02:35:00|123857|123757|123872|123772|123878.5|123778.5|123843.3|123743.3|165
1590633600000|2020-05-28 02:40:00|123850.2|123750.2|123854.3|123754.3|123874.3|123774.3|123842.5|123742.5|98
1590633900000|2020-05-28 02:45:00|123855.3|123755.3|123843|123743|123860|123760|123816|123716|146
1590634200000|2020-05-28 02:50:00|123847|123747|123867|123767|123885.8|123785.8|123843.4|123743.4|171
1590634500000|2020-05-28 02:55:00|123866.3|123766.3|123879.5|123779.5|123898|123798|123852|123752|111
1590634800000|2020-05-28 03:00:00|123879|123779|123874|123774|123883.5|123783.5|123859|123759|104
1590635100000|2020-05-28 03:05:00|123873|123773|123868|123768|123885|123785|123862.5|123762.5|125
1590635400000|2020-05-28 03:10:00|123868.5|123768.5|123881|123781|123885.8|123785.8|123866|123766|87
1590635700000|2020-05-28 03:15:00|123879.5|123779.5|123895.8|123795.8|123895.8|123795.8|123874|123774|56
1590636000000|2020-05-28 03:20:00|123895|123795|123923|123823|123946.3|123846.3|123887.2|123787.2|135
1590636300000|2020-05-28 03:25:00|123926|123826|123936.5|123836.5|123936.5|123836.5|123917.3|123817.3|115
1590636600000|2020-05-28 03:30:00|123938|123838|123960|123860|123960|123860|123926|123826|146
1590636900000|2020-05-28 03:35:00|123962|123862|124014|123914|124026.8|123926.8|123946.8|123846.8|201
1590637200000|2020-05-28 03:40:00|124008.3|123908.3|124048.7|123948.7|124067|123967|123998.5|123898.5|239
1590637500000|2020-05-28 03:45:00|124047.7|123947.7|124065.8|123965.8|124087.2|123987.2|124047.7|123947.7|259
1590637800000|2020-05-28 03:50:00|124064.8|123964.8|124120|124020|124145|124045|124064.8|123964.8|245
1590638100000|2020-05-28 03:55:00|124121|124021|124122.5|124022.5|124142|124042|124117.5|124017.5|211
1590638400000|2020-05-28 04:00:00|124124|124024|124176.5|124076.5|124185.5|124085.5|124120.5|124020.5|205
1590638700000|2020-05-28 04:05:00|124177|124077|124166|124066|124219|124119|124166|124066|244
1590639000000|2020-05-28 04:10:00|124164|124064|124197.5|124097.5|124215.3|124115.3|124151|124051|203
1590639300000|2020-05-28 04:15:00|124198.5|124098.5|124212.5|124112.5|124215.8|124115.8|124183.3|124083.3|163
1590639600000|2020-05-28 04:20:00|124216|124116|124198|124098|124221|124121|124192|124092|205
1590639900000|2020-05-28 04:25:00|124198.5|124098.5|124288|124188|124296.2|124196.2|124198|124098|277
1590640200000|2020-05-28 04:30:00|124286|124186|124220|124120|124294|124194|124213.7|124113.7|251
1590640500000|2020-05-28 04:35:00|124224.3|124124.3|124171.8|124071.8|124241.2|124141.2|124165.8|124065.8|251
1590640800000|2020-05-28 04:40:00|124168|124068|124183|124083|124212|124112|124163|124063|223
1590641100000|2020-05-28 04:45:00|124185|124085|124177.7|124077.7|124200|124100|124175|124075|112
1590641400000|2020-05-28 04:50:00|124179|124079|124190.5|124090.5|124196.8|124096.8|124163|124063|142
1590641700000|2020-05-28 04:55:00|124191|124091|124226|124126|124233.8|124133.8|124191|124091|172
1590642000000|2020-05-28 05:00:00|124225.8|124125.8|124193|124093|124292|124192|124178|124078|322
1590642300000|2020-05-28 05:05:00|124195|124095|124214|124114|124226.2|124126.2|124163.5|124063.5|308
1590642600000|2020-05-28 05:10:00|124213|124113|124191|124091|124234|124134|124191|124091|219
1590642900000|2020-05-28 05:15:00|124189.5|124089.5|124166|124066|124209.5|124109.5|124155|124055|259
1590643200000|2020-05-28 05:20:00|124167.5|124067.5|124139.5|124039.5|124178.5|124078.5|124139.5|124039.5|143
1590643500000|2020-05-28 05:25:00|124139|124039|124115|124015|124144.3|124044.3|124095.9|123995.9|159
1590643800000|2020-05-28 05:30:00|124112.3|124012.3|124119.5|124019.5|124124|124024|124082.8|123982.8|227
1590644100000|2020-05-28 05:35:00|124120.5|124020.5|124115.8|124015.8|124128|124028|124092.5|123992.5|210
1590644400000|2020-05-28 05:40:00|124114.8|124014.8|124154.8|124054.8|124155.8|124055.8|124085.8|123985.8|175
1590644700000|2020-05-28 05:45:00|124155.8|124055.8|124165.3|124065.3|124168.5|124068.5|124126.8|124026.8|202
1590645000000|2020-05-28 05:50:00|124166.3|124066.3|124200|124100|124204|124104|124162|124062|202
1590645300000|2020-05-28 05:55:00|124199.5|124099.5|124164.8|124064.8|124204|124104|124135.5|124035.5|225
1590645600000|2020-05-28 06:00:00|124162|124062|124110|124010|124186|124086|124105|124005|274
1590645900000|2020-05-28 06:05:00|124110.5|124010.5|124023|123923|124114.3|124014.3|124017|123917|258
1590646200000|2020-05-28 06:10:00|124022|123922|124039|123939|124052|123952|124012.5|123912.5|301
1590646500000|2020-05-28 06:15:00|124040|123940|124009|123909|124047.5|123947.5|123998.2|123898.2|197
1590646800000|2020-05-28 06:20:00|124006|123906|123968|123868|124006.5|123906.5|123933.3|123833.3|276
1590647100000|2020-05-28 06:25:00|123969|123869|123995|123895|124018|123918|123959|123859|207
1590647400000|2020-05-28 06:30:00|123995.5|123895.5|123975.5|123875.5|123998.5|123898.5|123935.5|123835.5|137
1590647700000|2020-05-28 06:35:00|123971.5|123871.5|123972.5|123872.5|123975.5|123875.5|123967|123867|27
1590648000000|2020-05-28 06:40:00|123973.5|123873.5|123996.5|123896.5|124030.5|123930.5|123964|123864|121
1590648300000|2020-05-28 06:45:00|123997|123897|124061.5|123961.5|124099.5|123999.5|123992.5|123892.5|118
1590648600000|2020-05-28 06:50:00|124063.5|123963.5|124096|123896|124134.8|123994.5|124047.8|123878|73
1590648900000|2020-05-28 06:55:00|124095.5|123895.5|124076|123876|124096|123896|124060.5|123860.5|30
1590649200000|2020-05-28 07:00:00|124071|123871|124070|123870|124075|123924|124013.5|123862|41
1590649500000|2020-05-28 07:05:00|124069.5|123869.5|124068|123868|124070|123916|124007|123856.5|37
1590649800000|2020-05-28 07:10:00|124068.5|123868.5|124057.5|123857.5|124101.5|123924.5|124019.3|123857.5|68
1590650100000|2020-05-28 07:15:00|124058.5|123858.5|124036.5|123936.5|124082|123941.5|124006.5|123858.5|55
1590650400000|2020-05-28 07:20:00|124041.5|123941.5|124028|123928|124070|123970|124027|123927|67
1590650700000|2020-05-28 07:25:00|124027|123927|124022.5|123922.5|124028|123928|124018|123918|19
1590651000000|2020-05-28 07:30:00|124018.5|123918.5|124039.5|123839.5|124071|123918.5|123987|123829.5|90
1590651300000|2020-05-28 07:35:00|124040|123840|124030.5|123830.5|124065|123905|123993|123818|69
1590651600000|2020-05-28 07:40:00|124031.5|123831.5|124050|123850|124057.5|123857.5|124019.5|123819.5|34
1590651900000|2020-05-28 07:45:00|124051|123851|124095.5|123895.5|124114.5|123960.5|124049|123849|51
1590652200000|2020-05-28 07:50:00|124106.3|123906.3|124109.5|123909.5|124125.5|123925.5|124088|123888|66
1590652500000|2020-05-28 07:55:00|124110|123910|124103.5|123903.5|124111.5|123911.5|124099.5|123899.5|18
1590652800000|2020-05-28 08:00:00|124095.5|123895.5|123992.5|123792.5|124099.5|123899.5|123984.5|123784.5|34
1590653100000|2020-05-28 08:05:00|123993|123793|124010|123810|124010|123810|123984|123784|6
1590653400000|2020-05-28 08:10:00|124020|123820|124023.5|123823.5|124024|123824|124020|123820|5
1590653700000|2020-05-28 08:15:00|124024.5|123824.5|124080|123880|124080|123880|124024.5|123824.5|27
1590654000000|2020-05-28 08:20:00|124082|123882|124093|123893|124098.5|123898.5|124082|123882|34
1590654300000|2020-05-28 08:25:00|124094.5|123894.5|124145|123945|124150|123950|124090|123890|50
1590654600000|2020-05-28 08:30:00|124144|123944|124165|123965|124170.5|123970.5|124141.5|123941.5|34
1590654900000|2020-05-28 08:35:00|124165.5|123965.5|124120|123920|124165.5|123965.5|124097|123897|37
1590655200000|2020-05-28 08:40:00|124117.5|123917.5|124109.5|123909.5|124117.5|123917.5|124105|123905|12
1590655500000|2020-05-28 08:45:00|124110|123910|124077.5|123877.5|124110|123953.5|124053.5|123876.5|18
1590655800000|2020-05-28 08:50:00|124072|123872|124090|123890|124090|123890|124059.5|123859.5|21
1590656100000|2020-05-28 08:55:00|124089.5|123889.5|124075|123875|124090|123890|124071.5|123871.5|13
1590656400000|2020-05-28 09:00:00|124078.5|123878.5|124041.5|123841.5|124078.5|123878.5|124035.4|123835.4|21
1590656700000|2020-05-28 09:05:00|124040.5|123840.5|124105.5|123905.5|124111|123911|124034|123834|58
1590657000000|2020-05-28 09:10:00|124105|123905|124070|123870|124105|123905|124041|123841|28
1590657300000|2020-05-28 09:15:00|124062|123862|124030|123830|124062|123862|124030|123830|8
1590657600000|2020-05-28 09:20:00|124030.5|123830.5|124031|123831|124041|123841|124030.5|123830.5|8
1590657900000|2020-05-28 09:25:00|124032.5|123832.5|124041|123841|124041|123841|124032.5|123832.5|3
1590658200000|2020-05-28 09:30:00|124040.5|123840.5|124036.5|123836.5|124040.5|123840.5|124036|123836|10
1590658500000|2020-05-28 09:35:00|124037|123837|124041.5|123841.5|124048.5|123848.5|124036.5|123836.5|18
1590658800000|2020-05-28 09:40:00|124046|123846|124059|123859|124065|123865|124046|123846|39
1590659100000|2020-05-28 09:45:00|124058|123858|124100|123900|124101.5|123901.5|124057|123857|14
1590659400000|2020-05-28 09:50:00|124102.5|123902.5|124104.1|123904.1|124109.1|123909.1|124102.5|123902.5|24
1590659700000|2020-05-28 09:55:00|124103.6|123903.6|124099.6|123899.6|124103.6|123903.6|124099.1|123899.1|10
1590660000000|2020-05-28 10:00:00|124100.1|123900.1|124089.1|123889.1|124100.1|123900.1|124089.1|123889.1|6
1590660300000|2020-05-28 10:05:00|124109.1|123909.1|124113.6|123913.6|124113.6|123913.6|124109.1|123909.1|6
1590660600000|2020-05-28 10:10:00|124115.1|123915.1|124122.1|123922.1|124122.1|123922.1|124115.1|123915.1|7
1590660900000|2020-05-28 10:15:00|124120.6|123920.6|124173.5|123973.5|124175|123975|124120.6|123920.6|27
1590661200000|2020-05-28 10:20:00|124173|123973|124159.1|123959.1|124173|123973|124152.1|123952.1|10
1590661500000|2020-05-28 10:25:00|124143.5|123943.5|124075|123875|124156|123956|124074.5|123874.5|14
1590661800000|2020-05-28 10:30:00|124080.5|123880.5|124125.8|123925.8|124133|123951|124048|123875|47
1590662100000|2020-05-28 10:35:00|124126.8|123926.8|124137|123937|124137|123937|124126.8|123926.8|12
1590663600000|2020-05-28 11:00:00|124117|123917|124107|123907|124117.5|123917.5|124104|123904|6
1590663900000|2020-05-28 11:05:00|124117|123917|124067.5|123867.5|124117|123917|124067|123867|15
1590664200000|2020-05-28 11:10:00|124065|123865|124097|123897|124098|123898|124065|123865|7
1590664500000|2020-05-28 11:15:00|124106.5|123906.5|124102|123902|124107|123907|124102|123902|3
1590665100000|2020-05-28 11:25:00|124104|123904|124102.5|123902.5|124104|123904|124102.5|123902.5|3
1590665400000|2020-05-28 11:30:00|124102|123902|124102|123902|124102|123902|124102|123902|1
1590665700000|2020-05-28 11:35:00|124082|123882|124064|123864|124082|123882|124064|123864|6
1590666000000|2020-05-28 11:40:00|124062|123862|123916|123816|124067|123867|123915|123769.2|43
1590666300000|2020-05-28 11:45:00|123915.5|123815.5|123915|123815|123916|123816|123908.5|123808.5|21
1590666600000|2020-05-28 11:50:00|123917.5|123817.5|123925|123725|124007|123821.8|123915|123725|36
1590666900000|2020-05-28 11:55:00|123927|123727|123932|123732|123942|123742|123924.5|123724.5|25
1590667200000|2020-05-28 12:00:00|123936|123736|123922|123722|123939.8|123739.8|123917|123717|31
1590667500000|2020-05-28 12:05:00|123927|123727|123913|123713|123929.5|123769|123849.5|123694|46
1590667800000|2020-05-28 12:10:00|123912.5|123712.5|123908.5|123708.5|123912.5|123712.5|123908.5|123708.5|8
1590668100000|2020-05-28 12:15:00|123902.5|123702.5|123898|123698|123902.5|123702.5|123895.5|123695.5|7
1590668400000|2020-05-28 12:20:00|123897|123697|123896.5|123696.5|123904|123704|123896.5|123696.5|4
1590668700000|2020-05-28 12:25:00|123896|123696|123885|123685|123896|123696|123885|123685|5
1590669000000|2020-05-28 12:30:00|123891|123691|123826.6|123726.6|123897|123754.7|123818|123673.5|64
1590669300000|2020-05-28 12:35:00|123827.1|123727.1|123837.6|123737.6|123883.1|123737.6|123821.1|123674.1|21
1590669600000|2020-05-28 12:40:00|123838.1|123738.1|123838.1|123738.1|123838.1|123738.1|123838.1|123738.1|1
1590669900000|2020-05-28 12:45:00|123867.6|123667.6|123854.1|123654.1|123879.6|123679.6|123838.6|123638.6|23
1590670200000|2020-05-28 12:50:00|123853.6|123653.6|123822|123622|123856.6|123665.1|123746.6|123586.1|63
1590670500000|2020-05-28 12:55:00|123822.2|123622.2|123816.1|123616.1|123824.7|123675.1|123771.1|123605|49
1590670800000|2020-05-28 13:00:00|123770.1|123670.1|123670|123470|123815|123670.1|123665|123465|31
1590671100000|2020-05-28 13:05:00|123665|123465|123625|123425|123707|123540|123625|123425|71
1590671400000|2020-05-28 13:10:00|123610|123510|123595|123495|123695|123519.3|123595|123430|27
1590671700000|2020-05-28 13:15:00|123600|123500|123575|123475|123630|123502|123570.5|123415|12
1590672000000|2020-05-28 13:20:00|123567.5|123467.5|123640|123440|123640|123515|123565|123435|9
1590672300000|2020-05-28 13:25:00|123630|123430|123675|123475|123690|123535|123630|123430|11
1590672600000|2020-05-28 13:30:00|123594.8|123494.8|123775|123575|123780|123580|123594.8|123420|57
1590672900000|2020-05-28 13:35:00|123765|123565|123755|123555|123775|123575|123755|123555|18
1590673200000|2020-05-28 13:40:00|123766.2|123566.2|123712.8|123512.8|123770|123570|123712.8|123512.8|23
1590673500000|2020-05-28 13:45:00|123714.8|123514.8|123765|123565|123765|123565|123713.3|123513.3|15
1590673800000|2020-05-28 13:50:00|123749.3|123549.3|123715|123515|123749.3|123549.3|123715|123515|4
1590674100000|2020-05-28 13:55:00|123710|123510|123705|123505|123710|123510|123700|123500|4
1590674400000|2020-05-28 14:00:00|123700|123500|123710|123510|123735|123535|123685|123485|25
1590674700000|2020-05-28 14:05:00|123720|123520|123720|123520|123745|123560|123660|123510|19
1590675000000|2020-05-28 14:10:00|123661.8|123561.8|123700|123500|123700|123575|123654.3|123490|17
1590675300000|2020-05-28 14:15:00|123648.1|123548.1|123750.6|123550.6|123753.1|123555|123641.6|123525.1|30
1590675600000|2020-05-28 14:20:00|123764.6|123564.6|123740|123540|123765.1|123584.6|123675.3|123540|15
1590675900000|2020-05-28 14:25:00|123735|123535|123740|123540|123740.1|123586.6|123679.1|123525|13
1590676200000|2020-05-28 14:30:00|123687.1|123587.1|123665|123565|123687.1|123587.1|123661.6|123561.6|14
1590676500000|2020-05-28 14:35:00|123666.6|123566.6|123665|123565|123676.8|123576.8|123665|123565|8
1590676800000|2020-05-28 14:40:00|123663.1|123563.1|123690.6|123490.6|123690.6|123565|123644.6|123490.6|5
1590677100000|2020-05-28 14:45:00|123688.1|123488.1|123680.6|123480.6|123699.1|123547.1|123646.6|123480.6|10
1590677400000|2020-05-28 14:50:00|123686.1|123486.1|123620.3|123520.3|123686.1|123520.3|123616.6|123469.6|11
1590677700000|2020-05-28 14:55:00|123616.6|123516.6|123699.3|123499.3|123699.3|123516.6|123582.3|123430|29
1590678000000|2020-05-28 15:00:00|123699.8|123499.8|123690|123490|123699.8|123499.8|123689.8|123489.8|4
1590678300000|2020-05-28 15:05:00|123688.3|123488.3|123635|123435|123688.3|123488.3|123635|123435|10
1590678600000|2020-05-28 15:10:00|123586|123486|123720|123520|123730|123530|123586|123457.8|34
1590678900000|2020-05-28 15:15:00|123666.8|123566.8|123685|123585|123715|123585|123655|123505|10
1590679200000|2020-05-28 15:20:00|123674.3|123574.3|123670|123470|123691.8|123585|123647.5|123465.3|32
1590679500000|2020-05-28 15:25:00|123665.8|123465.8|123645|123445|123665.8|123465.8|123645|123445|11
1590679800000|2020-05-28 15:30:00|123650|123450|123660|123460|123660|123460|123650|123450|8
1590680400000|2020-05-28 15:40:00|123665|123465|123660.1|123460.1|123671.8|123471.8|123660.1|123460.1|8
1590680700000|2020-05-28 15:45:00|123658.6|123458.6|123620|123520|123670|123520|123620|123458.6|6
1590681000000|2020-05-28 15:50:00|123627.8|123527.8|123670|123470|123680.8|123545|123627.8|123460|20
1590681300000|2020-05-28 15:55:00|123660.8|123460.8|123660|123460|123660.8|123460.8|123660|123460|2
1590681600000|2020-05-28 16:00:00|123665|123465|123610|123510|123670|123520|123600|123465|19
1590681900000|2020-05-28 16:05:00|123600|123500|123665|123465|123665|123505.3|123590|123465|7
1590682200000|2020-05-28 16:10:00|123660|123460|123655|123455|123660|123460|123655|123455|2
1590682500000|2020-05-28 16:15:00|123650|123450|123600|123500|123650|123500|123600|123450|2
1590682800000|2020-05-28 16:20:00|123592.3|123492.3|123590|123490|123592.3|123492.3|123590|123490|2
1590683100000|2020-05-28 16:25:00|123586.8|123486.8|123595|123495|123595|123495|123585|123485|5
1590683400000|2020-05-28 16:30:00|123595.4|123495.4|123595|123495|123595.4|123495.4|123595|123495|2
1590683700000|2020-05-28 16:35:00|123590.5|123490.5|123590.5|123490.5|123610|123510|123585.5|123485.5|8
1590684000000|2020-05-28 16:40:00|123588|123488|123595|123395|123603|123488|123570|123395|14
1590684300000|2020-05-28 16:45:00|123611.3|123411.3|123606.9|123406.9|123615|123415|123591|123391|11
1590684600000|2020-05-28 16:50:00|123606.4|123406.4|123575|123375|123620.1|123476|123545|123375|31
1590684900000|2020-05-28 16:55:00|123580|123380|123530|123430|123580|123430|123530|123380|2
1590685200000|2020-05-28 17:00:00|123510.9|123410.9|123515|123415|123515|123415|123500|123400|3
1590685800000|2020-05-28 17:10:00|123510|123410|123505|123405|123510|123410|123505|123405|5
1590686100000|2020-05-28 17:15:00|123499.5|123399.5|123475|123375|123499.5|123399.5|123474.2|123374.2|10
1590686400000|2020-05-28 17:20:00|123476.8|123376.8|123540|123340|123540|123376.8|123476.8|123340|2
1590687300000|2020-05-28 17:35:00|123555.2|123355.2|123555|123355|123566.4|123366.4|123555|123355|25
1590687600000|2020-05-28 17:40:00|123562.7|123362.7|123555|123355|123562.7|123362.7|123555|123355|3
1590688500000|2020-05-28 17:55:00|123569|123369|123535|123435|123580|123435|123530|123369|5
1590688800000|2020-05-28 18:00:00|123537|123437|123530|123430|123605|123455|123525|123375|15
1590690300000|2020-05-28 18:25:00|123565|123465|123700|123500|123700|123530|123565|123465|35
1590690600000|2020-05-28 18:30:00|123700.4|123500.4|123690|123490|123702.9|123502.9|123690|123490|8
1590691200000|2020-05-28 18:40:00|123705|123505|123670|123570|123723.5|123570|123670|123505|5
1590691500000|2020-05-28 18:45:00|123675|123575|123720|123520|123741.9|123580.6|123655.6|123509.6|22
1590692100000|2020-05-28 18:55:00|123719.1|123519.1|123700|123500|123719.1|123519.1|123700|123500|6
1590692400000|2020-05-28 19:00:00|123700.3|123500.3|123640|123540|123700.3|123540|123640|123490|5
1590692700000|2020-05-28 19:05:00|123645|123545|123660|123560|123710|123560|123635|123500|7
1590693000000|2020-05-28 19:10:00|123701.5|123501.5|123695|123495|123710|123575|123630|123490|16
1590693300000|2020-05-28 19:15:00|123705|123505|123815|123615|123837|123637|123705|123505|34
1590693600000|2020-05-28 19:20:00|123813|123613|123815|123615|123835.5|123635.5|123810|123610|12
1590693900000|2020-05-28 19:25:00|123830|123630|123845|123645|123845|123645|123830|123630|3
1590694200000|2020-05-28 19:30:00|123855|123655|123870|123670|123880|123680|123845|123645|19
1590694500000|2020-05-28 19:35:00|123835|123635|123835|123635|123835|123635|123835|123635|1
1590694800000|2020-05-28 19:40:00|123855|123655|123875|123675|123883.5|123683.5|123855|123655|18
1590695100000|2020-05-28 19:45:00|123880|123680|123900|123700|123924|123724|123880|123680|19
1590695400000|2020-05-28 19:50:00|123918|123718|123950|123750|123950|123750|123918|123718|32
1590695700000|2020-05-28 19:55:00|123947.5|123747.5|123910|123710|123947.5|123747.5|123905|123705|18
1590714000000|2020-05-29 01:00:00|124002|123902|123955|123855|124015.5|123915.5|123951|123851|254
1590714300000|2020-05-29 01:05:00|123959.5|123859.5|124005.8|123905.8|124031|123931|123959.5|123859.5|166
1590714600000|2020-05-29 01:10:00|124006.5|123906.5|124021|123921|124039.5|123939.5|123971.5|123871.5|242
1590714900000|2020-05-29 01:15:00|124020.5|123920.5|124039|123939|124039|123939|124010|123910|317
1590715200000|2020-05-29 01:20:00|124053|123953|124052|123952|124076.6|123976.6|124024.8|123924.8|290
1590715500000|2020-05-29 01:25:00|124053|123953|124002|123902|124056.5|123956.5|123992.3|123892.3|239
1590715800000|2020-05-29 01:30:00|124003|123903|123971|123871|124015|123915|123945|123845|292
1590716100000|2020-05-29 01:35:00|123966.3|123866.3|123880|123780|123971|123871|123848.5|123748.5|340
1590716400000|2020-05-29 01:40:00|123879|123779|123913.8|123813.8|123913.8|123813.8|123853|123753|258
1590716700000|2020-05-29 01:45:00|123912.8|123812.8|123824.5|123724.5|123917|123817|123811.5|123711.5|222
1590717000000|2020-05-29 01:50:00|123823|123723|123849.5|123749.5|123858.5|123758.5|123803.8|123703.8|270
1590717300000|2020-05-29 01:55:00|123843.5|123743.5|123863.3|123763.3|123864.3|123764.3|123816.8|123716.8|235
1590717600000|2020-05-29 02:00:00|123862.8|123762.8|123895|123795|123906|123806|123838.5|123738.5|214
1590717900000|2020-05-29 02:05:00|123893|123793|123824.3|123724.3|123901|123801|123787|123687|306
1590718200000|2020-05-29 02:10:00|123823.8|123723.8|123823.5|123723.5|123844.4|123744.4|123802.9|123702.9|230
1590718500000|2020-05-29 02:15:00|123826|123726|123791.8|123691.8|123858|123758|123781.8|123681.8|228
1590718800000|2020-05-29 02:20:00|123793.3|123693.3|123814|123714|123832|123732|123759|123659|188
1590719100000|2020-05-29 02:25:00|123809.5|123709.5|123816|123716|123820|123720|123802.9|123702.9|176
1590719400000|2020-05-29 02:30:00|123813.3|123713.3|123809|123709|123844.5|123744.5|123773|123673|192
1590719700000|2020-05-29 02:35:00|123810.5|123710.5|123794.5|123694.5|123817|123717|123776.3|123676.3|184
1590720000000|2020-05-29 02:40:00|123795|123695|123803.5|123703.5|123831|123731|123790|123690|127
1590720300000|2020-05-29 02:45:00|123802.5|123702.5|123812|123712|123829|123729|123801.5|123701.5|109
1590720600000|2020-05-29 02:50:00|123811|123711|123725|123625|123811|123711|123723.5|123623.5|186
1590720900000|2020-05-29 02:55:00|123726.8|123626.8|123707|123607|123749|123649|123690|123590|201
1590721200000|2020-05-29 03:00:00|123705|123605|123765.8|123665.8|123774|123674|123704|123604|159
1590721500000|2020-05-29 03:05:00|123770|123670|123814.7|123714.7|123815.7|123715.7|123768|123668|169
1590721800000|2020-05-29 03:10:00|123814.5|123714.5|123824|123724|123826.7|123726.7|123804.5|123704.5|136
1590722100000|2020-05-29 03:15:00|123827|123727|123871.5|123771.5|123874|123774|123820|123720|161
1590722400000|2020-05-29 03:20:00|123871|123771|123814|123714|123871|123771|123798|123698|112
1590722700000|2020-05-29 03:25:00|123815|123715|123829|123729|123842|123742|123809.5|123709.5|79
1590723000000|2020-05-29 03:30:00|123838.5|123738.5|123808|123708|123839|123739|123802|123702|76
1590723300000|2020-05-29 03:35:00|123808.5|123708.5|123818|123718|123818|123718|123789|123689|76
1590723600000|2020-05-29 03:40:00|123818.5|123718.5|123844.2|123744.2|123857|123757|123816|123716|102
1590723900000|2020-05-29 03:45:00|123840.5|123740.5|123837.8|123737.8|123864.3|123764.3|123828|123728|146
1590724200000|2020-05-29 03:50:00|123838|123738|123838.8|123738.8|123861|123761|123827|123727|100
1590724500000|2020-05-29 03:55:00|123837.8|123737.8|123874.3|123774.3|123878|123778|123836.3|123736.3|128
1590724800000|2020-05-29 04:00:00|123874.8|123774.8|123867.5|123767.5|123875.8|123775.8|123857|123757|73
1590725100000|2020-05-29 04:05:00|123868|123768|123836.3|123736.3|123873.3|123773.3|123827.5|123727.5|77
1590725400000|2020-05-29 04:10:00|123837.3|123737.3|123817.8|123717.8|123853.3|123753.3|123816.8|123716.8|86
1590725700000|2020-05-29 04:15:00|123817.3|123717.3|123833|123733|123861.8|123761.8|123809.5|123709.5|152
1590726000000|2020-05-29 04:20:00|123831.5|123731.5|123828|123728|123837|123737|123814|123714|122
1590726300000|2020-05-29 04:25:00|123827.5|123727.5|123857|123757|123863.5|123763.5|123827|123727|72
1590726600000|2020-05-29 04:30:00|123857.5|123757.5|123865|123765|123885|123785|123847|123747|143
1590726900000|2020-05-29 04:35:00|123866|123766|123860.5|123760.5|123886.5|123786.5|123846.5|123746.5|111
1590727200000|2020-05-29 04:40:00|123860|123760|123897|123797|123898|123798|123860|123760|86
1590727500000|2020-05-29 04:45:00|123898|123798|123863.8|123763.8|123898.5|123798.5|123863|123763|128
1590727800000|2020-05-29 04:50:00|123864.3|123764.3|123860|123760|123880|123780|123855.3|123755.3|109
1590728100000|2020-05-29 04:55:00|123860.5|123760.5|123802|123702|123868|123768|123800|123700|144
1590728400000|2020-05-29 05:00:00|123801.5|123701.5|123814|123714|123814|123714|123781|123681|201
1590728700000|2020-05-29 05:05:00|123813|123713|123732|123632|123813|123713|123715|123615|247
1590729000000|2020-05-29 05:10:00|123732.5|123632.5|123720|123620|123743.5|123643.5|123712|123612|229
1590729300000|2020-05-29 05:15:00|123718.5|123618.5|123687|123587|123721.5|123621.5|123671|123571|202
1590729600000|2020-05-29 05:20:00|123689|123589|123670|123570|123693.8|123593.8|123655|123555|186
1590729900000|2020-05-29 05:25:00|123669.5|123569.5|123658|123558|123695.8|123595.8|123643|123543|204
1590730200000|2020-05-29 05:30:00|123657|123557|123602|123502|123658|123558|123592.5|123492.5|329
1590730500000|2020-05-29 05:35:00|123603|123503|123587.3|123487.3|123627|123527|123577|123477|221
1590730800000|2020-05-29 05:40:00|123591|123491|123590.5|123490.5|123617.5|123517.5|123577.8|123477.8|193
1590731100000|2020-05-29 05:45:00|123592|123492|123616.3|123516.3|123645.3|123545.3|123586.3|123486.3|170
1590731400000|2020-05-29 05:50:00|123615.8|123515.8|123674.8|123574.8|123682|123582|123610.5|123510.5|189
1590731700000|2020-05-29 05:55:00|123676.3|123576.3|123699|123599|123714|123614|123658.3|123558.3|244
1590732000000|2020-05-29 06:00:00|123697|123597|123644.8|123544.8|123699|123599|123624.5|123524.5|291
1590732300000|2020-05-29 06:05:00|123643.3|123543.3|123711.8|123611.8|123737.5|123637.5|123620.4|123520.4|342
1590732600000|2020-05-29 06:10:00|123712.3|123612.3|123683.3|123583.3|123712.3|123612.3|123682.5|123582.5|249
1590732900000|2020-05-29 06:15:00|123686.8|123586.8|123704|123604|123718.5|123618.5|123677.8|123577.8|191
1590733200000|2020-05-29 06:20:00|123705|123605|123747.3|123647.3|123762.8|123662.8|123692|123592|214
1590733500000|2020-05-29 06:25:00|123746.3|123646.3|123831.8|123731.8|123836.8|123736.8|123723.8|123623.8|284
1590733800000|2020-05-29 06:30:00|123830.3|123730.3|123863.5|123763.5|123886|123786|123796|123696|198
1590734100000|2020-05-29 06:35:00|123863|123763|123808|123708|123868.5|123768.5|123802|123702|77
1590734400000|2020-05-29 06:40:00|123809.5|123709.5|123758|123658|123819|123719|123747.5|123647.5|141
1590734700000|2020-05-29 06:45:00|123744.5|123644.5|123733|123633|123775.4|123672.5|123716|123575.4|81
1590735000000|2020-05-29 06:50:00|123732|123632|123744.5|123644.5|123756.5|123656.5|123730|123630|35
1590735300000|2020-05-29 06:55:00|123745.5|123645.5|123754|123654|123816|123716|123744.5|123644.5|108
1590735600000|2020-05-29 07:00:00|123756.5|123656.5|123761|123661|123840.5|123675|123756.5|123634|54
1590735900000|2020-05-29 07:05:00|123762|123662|123819|123719|123822.5|123722.5|123762|123662|112
1590736200000|2020-05-29 07:10:00|123818.8|123718.8|123796|123696|123818.8|123718.8|123779|123679|63
1590736500000|2020-05-29 07:15:00|123800.8|123700.8|123777|123677|123816.5|123716.5|123754|123654|99
1590736800000|2020-05-29 07:20:00|123776|123676|123722|123622|123776|123676|123688.5|123588.5|71
1590737100000|2020-05-29 07:25:00|123721.5|123621.5|123665.5|123565.5|123726.5|123626.5|123665.5|123565.5|94
1590737400000|2020-05-29 07:30:00|123664|123564|123730|123530|123735.5|123572|123664|123516.5|43
1590737700000|2020-05-29 07:35:00|123740|123540|123750|123550|123751|123551|123740|123540|6
1590738000000|2020-05-29 07:40:00|123754.5|123554.5|123741|123541|123761|123561|123741|123541|19
1590738300000|2020-05-29 07:45:00|123751|123551|123745.5|123645.5|123808.5|123650|123723|123551|39
1590738600000|2020-05-29 07:50:00|123746|123646|123749.5|123649.5|123759.5|123659.5|123737|123637|25
1590738900000|2020-05-29 07:55:00|123749|123649|123763|123563|123767|123651.5|123704|123560|46
1590739200000|2020-05-29 08:00:00|123769|123569|123724.5|123624.5|123791.5|123642.5|123724.5|123534.5|62
1590739500000|2020-05-29 08:05:00|123724.4|123624.4|123806|123606|123807|123630|123705.5|123580|37
1590739800000|2020-05-29 08:10:00|123805.5|123605.5|123730|123630|123805.5|123640|123730|123580|21
1590740100000|2020-05-29 08:15:00|123781|123581|123790|123590|123813.5|123654.5|123730|123581|27
1590740400000|2020-05-29 08:20:00|123793.5|123593.5|123840.5|123640.5|123857.5|123685.5|123758.5|123593.5|37
1590740700000|2020-05-29 08:25:00|123840|123640|123800|123600|123850|123650|123800|123600|17
1590741000000|2020-05-29 08:30:00|123780|123580|123745|123545|123784.5|123635|123712.5|123530|28
1590741300000|2020-05-29 08:35:00|123740|123540|123740|123540|123740|123540|123740|123540|1
1590741600000|2020-05-29 08:40:00|123741.5|123541.5|123743|123543|123743|123543|123740|123540|3
1590741900000|2020-05-29 08:45:00|123742.5|123542.5|123744.5|123544.5|123745|123545|123742.5|123542.5|5
1590742200000|2020-05-29 08:50:00|123745|123545|123731.5|123631.5|123753|123633|123711.5|123545|11
1590742500000|2020-05-29 08:55:00|123732|123632|123763|123663|123833.5|123667.5|123732|123613.5|36
1590742800000|2020-05-29 09:00:00|123774.5|123674.5|123783|123683|123793|123693|123773|123673|32
1590743100000|2020-05-29 09:05:00|123778|123678|123736|123636|123809.5|123678|123723|123588|46
1590743400000|2020-05-29 09:10:00|123738.5|123638.5|123746|123646|123762|123662|123738.5|123638.5|37
1590743700000|2020-05-29 09:15:00|123745.5|123645.5|123737.5|123637.5|123746|123646|123728|123628|12
1590744000000|2020-05-29 09:20:00|123736.5|123636.5|123783|123583|123785|123640|123726.5|123583|30
1590744300000|2020-05-29 09:25:00|123778|123578|123710.5|123610.5|123778|123630|123692|123567|45
1590744600000|2020-05-29 09:30:00|123711|123611|123780|123580|123796|123620|123703|123551.5|32
1590744900000|2020-05-29 09:35:00|123781.5|123581.5|123740|123640|123783.5|123656.5|123740|123580.5|17
1590745200000|2020-05-29 09:40:00|123742.5|123642.5|123737|123637|123752.5|123652.5|123735|123635|8
1590745500000|2020-05-29 09:45:00|123740|123640|123850|123650|123850|123693.5|123740|123624.5|27
1590745800000|2020-05-29 09:50:00|123838.5|123638.5|123850|123650|123850|123650|123838.5|123638.5|4
1590746100000|2020-05-29 09:55:00|123839|123639|123794|123594|123850|123705|123767|123594|58
1590746400000|2020-05-29 10:00:00|123800|123600|123765|123565|123815|123615|123760|123560|18
1590746700000|2020-05-29 10:05:00|123731|123631|123735|123635|123735|123635|123721.5|123621.5|12
1590747000000|2020-05-29 10:10:00|123724.5|123624.5|123726|123626|123726|123626|123720.5|123620.5|10
1590747300000|2020-05-29 10:15:00|123727|123627|123732|123632|123745|123645|123726.5|123626.5|17
1590747600000|2020-05-29 10:20:00|123731.5|123631.5|123770|123570|123771|123631.5|123730|123562.5|18
1590748500000|2020-05-29 10:35:00|123771.5|123571.5|123769|123569|123771.5|123571.5|123769|123569|2
1590748800000|2020-05-29 10:40:00|123768|123568|123790.5|123590.5|123794.5|123623|123720|123568|18
1590749100000|2020-05-29 10:45:00|123790|123590|123790|123590|123792|123592|123790|123590|5
1590749400000|2020-05-29 10:50:00|123777.5|123577.5|123795|123595|123795|123595|123777|123577|7
1590749700000|2020-05-29 10:55:00|123797|123597|123795|123595|123797|123597|123795|123595|4
1590750000000|2020-05-29 11:00:00|123791|123591|123780|123680|123840|123689|123770|123591|18
1590750300000|2020-05-29 11:05:00|123846.5|123646.5|123839.5|123639.5|123857.5|123657.5|123836|123636|26
1590750600000|2020-05-29 11:10:00|123860|123660|123860|123660|123860|123660|123842|123642|9
1590750900000|2020-05-29 11:15:00|123861|123661|123840|123640|123861|123661|123840|123640|3
1590751200000|2020-05-29 11:20:00|123841|123641|123841|123641|123841|123641|123841|123641|1
1590751500000|2020-05-29 11:25:00|123840|123640|123840|123640|123840|123640|123840|123640|1
1590751800000|2020-05-29 11:30:00|123845|123645|123835|123635|123845|123645|123835|123635|11
1590752100000|2020-05-29 11:35:00|123835.5|123635.5|123825|123625|123835.5|123635.5|123798.5|123598.5|38
1590752400000|2020-05-29 11:40:00|123815|123615|123820.5|123620.5|123821|123670|123715|123562|27
1590752700000|2020-05-29 11:45:00|123820|123620|123790|123590|123820|123620|123790|123590|18
1590753000000|2020-05-29 11:50:00|123770|123570|123770|123570|123780|123580|123760.9|123560.9|7
1590753300000|2020-05-29 11:55:00|123780|123580|123800|123600|123800|123600|123780|123580|4
1590753600000|2020-05-29 12:00:00|123799.5|123599.5|123645|123545|123799.5|123606.8|123637.5|123525|25
1590753900000|2020-05-29 12:05:00|123652.3|123552.3|123635|123535|123725|123552.3|123635|123511|14
1590754200000|2020-05-29 12:10:00|123630|123530|123692.5|123492.5|123705|123535|123630|123492.5|14
1590754500000|2020-05-29 12:15:00|123645|123545|123554.5|123454.5|123710|123560|123550|123430|63
1590754800000|2020-05-29 12:20:00|123644.5|123444.5|123586.5|123386.5|123644.5|123454.5|123519.5|123384|38
1590755100000|2020-05-29 12:25:00|123548|123448|123605|123405|123644|123469.5|123536.5|123385.7|62
1590755400000|2020-05-29 12:30:00|123612|123412|123587|123487|123694.5|123504.5|123587|123412|16
1590755700000|2020-05-29 12:35:00|123586.5|123486.5|123678|123478|123714.5|123564.5|123581.5|123436.5|92
1590756000000|2020-05-29 12:40:00|123677.5|123477.5|123724.5|123524.5|123729.5|123543|123643|123477.5|37
1590756300000|2020-05-29 12:45:00|123720|123520|123704.5|123504.5|123720|123520|123702|123502|3
1590756600000|2020-05-29 12:50:00|123703|123503|123689.5|123489.5|123712.5|123549.5|123649.5|123478|22
1590756900000|2020-05-29 12:55:00|123690|123490|123740|123540|123759|123559|123690|123490|42
1590757200000|2020-05-29 13:00:00|123690|123590|123807.6|123607.6|123811.2|123640.2|123675|123549.6|38
1590757500000|2020-05-29 13:05:00|123831|123631|123796|123696|123836|123700|123786.3|123615|33
1590757800000|2020-05-29 13:10:00|123845.5|123645.5|123890.8|123690.8|123913.3|123727.8|123804.5|123645|27
1590758100000|2020-05-29 13:15:00|123896.8|123696.8|123840|123640|123896.8|123696.8|123840|123640|15
1590758400000|2020-05-29 13:20:00|123832.8|123632.8|123815|123715|123869|123717|123815|123625|9
1590758700000|2020-05-29 13:25:00|123805.4|123705.4|123840|123640|123855|123705.9|123805.4|123640|5
1590759000000|2020-05-29 13:30:00|123850|123650|123835|123635|123850|123650|123835|123635|4
1590759300000|2020-05-29 13:35:00|123840|123640|123835|123635|123840|123640|123834.5|123634.5|4
1590759600000|2020-05-29 13:40:00|123838|123638|123855|123655|123862.8|123735|123794|123635|27
1590759900000|2020-05-29 13:45:00|123853|123653|123845|123645|123853.5|123653.5|123840|123640|9
1590760500000|2020-05-29 13:55:00|123840|123640|123840|123640|123844.5|123644.5|123804.3|123604.3|26
1590760800000|2020-05-29 14:00:00|123835|123635|123810|123610|123835|123635|123800|123600|19
1590761100000|2020-05-29 14:05:00|123805|123605|123800|123600|123805|123605|123799.8|123599.8|4
1590761700000|2020-05-29 14:15:00|123795|123595|123720|123620|123795|123635|123720|123585.3|12
1590762000000|2020-05-29 14:20:00|123715|123615|123730|123630|123800|123640|123715|123585|13
1590762300000|2020-05-29 14:25:00|123787.6|123587.6|123765|123665|123810|123675|123740|123587.6|18
1590762600000|2020-05-29 14:30:00|123760|123660|123771.3|123571.3|123776.3|123660|123745|123564.3|22
1590762900000|2020-05-29 14:35:00|123775|123575|123630|123530|123785|123625|123615|123475|29
1590763200000|2020-05-29 14:40:00|123635|123535|123620|123520|123640|123540|123620|123520|5
1590763500000|2020-05-29 14:45:00|123625|123525|123723|123523|123723|123535|123625|123500|11
1590763800000|2020-05-29 14:50:00|123720.5|123520.5|123755|123555|123755|123555|123700|123500|38
1590764100000|2020-05-29 14:55:00|123705|123605|123705|123505|123745.8|123605|123670.8|123500|24
1590764400000|2020-05-29 15:00:00|123740|123540|123805|123605|123825|123670|123695|123540|24
1590764700000|2020-05-29 15:05:00|123810|123610|123810|123710|123840|123710|123755|123585|31
1590765000000|2020-05-29 15:10:00|123875|123675|123870|123670|123931.3|123770|123835|123647.6|60
1590765300000|2020-05-29 15:15:00|123875|123675|123830|123730|123880|123740|123830|123675|8
1590765600000|2020-05-29 15:20:00|123820|123720|123830|123630|123843.3|123720|123810|123625|7
1590765900000|2020-05-29 15:25:00|123840|123640|123760|123560|123870|123730|123760|123560|22
1590766200000|2020-05-29 15:30:00|123759.5|123559.5|123754.8|123554.8|123765|123565|123754.8|123554.8|12
1590766500000|2020-05-29 15:35:00|123756|123556|123725|123525|123770|123570|123714.1|123514.1|30
1590766800000|2020-05-29 15:40:00|123730|123530|123730|123530|123730|123530|123730|123530|1
1590767100000|2020-05-29 15:45:00|123722.3|123522.3|123715|123515|123722.3|123522.3|123711.5|123511.5|3
1590767400000|2020-05-29 15:50:00|123706.5|123506.5|123705|123505|123715|123515|123700|123500|14
1590767700000|2020-05-29 15:55:00|123715|123515|123780|123580|123785|123595|123695|123515|15
1590768000000|2020-05-29 16:00:00|123775|123575|123808.8|123608.8|123808.8|123608.8|123765|123565|8
1590768300000|2020-05-29 16:05:00|123813.8|123613.8|123844|123644|123844|123644|123813.8|123613.8|13
1590768600000|2020-05-29 16:10:00|123845.8|123645.8|123846.3|123646.3|123846.3|123646.3|123838.3|123638.3|5
1590768900000|2020-05-29 16:15:00|123840|123640|123840|123640|123840|123640|123840|123640|1
1590769200000|2020-05-29 16:20:00|123845|123645|123855|123655|123855|123655|123845|123645|2
1590769500000|2020-05-29 16:25:00|123850|123650|123845|123645|123850|123650|123845|123645|2
1590769800000|2020-05-29 16:30:00|123850|123650|123860|123660|123860|123660|123850|123650|2
1590770100000|2020-05-29 16:35:00|123870|123670|123855|123655|123870|123670|123855|123655|4
1590770400000|2020-05-29 16:40:00|123840.5|123640.5|123840|123640|123840.5|123640.5|123830|123630|5
1590771000000|2020-05-29 16:50:00|123839.8|123739.8|123968.7|123768.7|123975.5|123820|123835.8|123705|47
1590771300000|2020-05-29 16:55:00|123962.5|123762.5|123840|123640|123962.5|123762.5|123840|123640|40
1590771600000|2020-05-29 17:00:00|123845|123645|123890.7|123690.7|123890.7|123690.7|123840.3|123640.3|24
1590771900000|2020-05-29 17:05:00|123893.7|123693.7|123896.9|123696.9|123907.9|123707.9|123893.7|123693.7|8
1590772800000|2020-05-29 17:20:00|123966.8|123766.8|123970|123770|123970|123770|123966.8|123766.8|2
1590773100000|2020-05-29 17:25:00|123975|123775|123949.3|123749.3|123975|123775|123941.7|123741.7|6
1590774000000|2020-05-29 17:40:00|124008.1|123808.1|123929.3|123729.3|124008.1|123840|123929.3|123729.3|9
1590774600000|2020-05-29 17:50:00|123919.3|123719.3|123919.3|123719.3|123919.3|123719.3|123919.3|123719.3|1
1590774900000|2020-05-29 17:55:00|123916.3|123716.3|123896.3|123696.3|123916.3|123716.3|123896.3|123696.3|2
1590775500000|2020-05-29 18:05:00|123901.3|123701.3|123986|123624|123998.5|123701.3|123901.3|123604|20
1590775800000|2020-05-29 18:10:00|123985|123625|123857.5|123657.5|123985|123677.5|123797.5|123574|129
1590776100000|2020-05-29 18:15:00|123857|123657|123859|123659|123860|123660|123849.5|123649.5|50
1590776400000|2020-05-29 18:20:00|123858.5|123658.5|123854|123654|123858.5|123658.5|123853.5|123653.5|11
1590776700000|2020-05-29 18:25:00|123914.5|123714.5|123734|123524|123916|123716|123734|123524|60
1590777000000|2020-05-29 18:30:00|123724|123521|123780|123580|123780|123580|123721|123521|69
1590777300000|2020-05-29 18:35:00|123765|123565|123765.5|123565.5|123767.5|123567.5|123761.5|123561.5|20
1590777600000|2020-05-29 18:40:00|123766|123566|123757.5|123557.5|123766|123566|123754|123554|26
1590777900000|2020-05-29 18:45:00|123759|123559|123800|123583|123800|123583|123715|123515|54
1590778200000|2020-05-29 18:50:00|123801|123582|123965|123615|124026|123735|123801|123576|100
1590778500000|2020-05-29 18:55:00|123962.5|123593.5|123755|123525|123962.5|123593.5|123755|123488.5|74
1590778800000|2020-05-29 19:00:00|123753|123523|123525|123310|123753|123523|123505|123295|81
1590779100000|2020-05-29 19:05:00|123534|123326|123401|123201|123545|123335|123390.5|123185|88
1590779400000|2020-05-29 19:10:00|123397.5|123197.5|123396.5|123196.5|123420.5|123220.5|123327.5|123127.5|56
1590779700000|2020-05-29 19:15:00|123397|123197|123419|123219|123434.5|123234.5|123383.5|123175|35
1590780000000|2020-05-29 19:20:00|123415.5|123215.5|123406|123200|123435|123215.5|123366|123164|64
1590780300000|2020-05-29 19:25:00|123405|123201|123466|123214|123495|123240.5|123405|123201|78
1590780600000|2020-05-29 19:30:00|123465|123215|123480|123265|123497|123265|123455|123213|22
1590780900000|2020-05-29 19:35:00|123476|123262|123449|123249|123480|123275.5|123427|123227|29
1590781200000|2020-05-29 19:40:00|123449.5|123249.5|123417|123185|123449.5|123249.5|123379.5|123174|50
1590781500000|2020-05-29 19:45:00|123416|123191|123426|123194|123427|123194|123416|123191|4
1590781800000|2020-05-29 19:50:00|123425|123195|123396|123184|123425|123195|123380|123180|18
1590782100000|2020-05-29 19:55:00|123395|123185|123372|123172|123395|123185|123345|123145|13
1590973200000|2020-06-01 01:00:00|123035|122935|123074.5|122974.5|123074.5|122974.5|123028.4|122928.4|215
1590973500000|2020-06-01 01:05:00|123074|122974|123012.3|122912.3|123078|122978|123003|122903|191
1590973800000|2020-06-01 01:10:00|123014.9|122914.9|123040|122940|123060|122960|123000|122900|158
1590974100000|2020-06-01 01:15:00|123039|122939|122983|122883|123050|122950|122976|122876|272
1590974400000|2020-06-01 01:20:00|122984|122884|122900.6|122800.6|122985.5|122885.5|122899|122799|293
1590974700000|2020-06-01 01:25:00|122899.6|122799.6|122800|122700|122902.6|122802.6|122790|122690|315
1590975000000|2020-06-01 01:30:00|122799.5|122699.5|122752|122652|122799.5|122699.5|122684|122584|344
1590975300000|2020-06-01 01:35:00|122754|122654|122780|122680|122784|122684|122748|122648|241
1590975600000|2020-06-01 01:40:00|122778|122678|122771.2|122671.2|122779.5|122679.5|122735|122635|224
1590975900000|2020-06-01 01:45:00|122765|122665|122785|122685|122785|122685|122731.2|122631.2|149
1590976200000|2020-06-01 01:50:00|122789|122689|122815|122715|122815|122715|122772.1|122672.1|153
1590976500000|2020-06-01 01:55:00|122810|122710|122751.5|122651.5|122810|122710|122750|122650|124
1590976800000|2020-06-01 02:00:00|122750|122650|122840|122740|122840|122740|122740|122640|143
1590977100000|2020-06-01 02:05:00|122842.5|122742.5|122855|122755|122889|122789|122830|122730|204
1590977400000|2020-06-01 02:10:00|122859.5|122759.5|122880|122780|122910|122810|122855|122755|147
1590977700000|2020-06-01 02:15:00|122878.5|122778.5|122883.5|122783.5|122900|122800|122855|122755|118
1590978000000|2020-06-01 02:20:00|122882|122782|122880|122780|122910|122810|122874.5|122774.5|96
1590978300000|2020-06-01 02:25:00|122875|122775|122880|122780|122880|122780|122857.5|122757.5|88
1590978600000|2020-06-01 02:30:00|122879|122779|122865|122765|122890|122790|122855|122755|55
1590978900000|2020-06-01 02:35:00|122870.5|122770.5|122844.5|122744.5|122874.9|122774.9|122844|122744|66
1590979200000|2020-06-01 02:40:00|122841.5|122741.5|122780|122680|122855|122755|122780|122680|118
1590979500000|2020-06-01 02:45:00|122779.5|122679.5|122845|122745|122849|122749|122779|122679|120
1590979800000|2020-06-01 02:50:00|122836.5|122736.5|122868|122768|122877.5|122777.5|122836.5|122736.5|76
1590980100000|2020-06-01 02:55:00|122869|122769|122879|122779|122885|122785|122858|122758|83
1590980400000|2020-06-01 03:00:00|122880.5|122780.5|122880|122780|122897|122797|122878|122778|78
1590980700000|2020-06-01 03:05:00|122875|122775|122880|122780|122890|122790|122869.5|122769.5|115
1590981000000|2020-06-01 03:10:00|122883.5|122783.5|122877.5|122777.5|122895|122795|122873.5|122773.5|86
1590981300000|2020-06-01 03:15:00|122876.5|122776.5|122882.5|122782.5|122908|122808|122876.5|122776.5|83
1590981600000|2020-06-01 03:20:00|122882|122782|122870|122770|122882.5|122782.5|122864.5|122764.5|74
1590981900000|2020-06-01 03:25:00|122879|122779|122920|122820|122920|122820|122878.5|122778.5|50
1590982200000|2020-06-01 03:30:00|122914.5|122814.5|122876|122776|122925|122825|122865|122765|136
1590982500000|2020-06-01 03:35:00|122876.5|122776.5|122875|122775|122890.5|122790.5|122866|122766|73
1590982800000|2020-06-01 03:40:00|122876.5|122776.5|122821|122721|122881|122781|122803|122703|109
1590983100000|2020-06-01 03:45:00|122822|122722|122832.5|122732.5|122840|122740|122821.5|122721.5|69
1590983400000|2020-06-01 03:50:00|122830.5|122730.5|122910|122810|122915.5|122815.5|122822.5|122722.5|81
1590983700000|2020-06-01 03:55:00|122911|122811|122905|122805|122930.5|122830.5|122895|122795|75
1590984000000|2020-06-01 04:00:00|122900.5|122800.5|122845.5|122745.5|122908.5|122808.5|122839|122739|79
1590984300000|2020-06-01 04:05:00|122845|122745|122830.5|122730.5|122846.5|122746.5|122825|122725|83
1590984600000|2020-06-01 04:10:00|122828.5|122728.5|122820|122720|122836|122736|122820|122720|67
1590984900000|2020-06-01 04:15:00|122820.5|122720.5|122815|122715|122833|122733|122808|122708|62
1590985200000|2020-06-01 04:20:00|122812|122712|122783|122683|122814.5|122714.5|122775|122675|150
1590985500000|2020-06-01 04:25:00|122782.5|122682.5|122779.5|122679.5|122800.6|122700.6|122776|122676|92
1590985800000|2020-06-01 04:30:00|122779|122679|122768.5|122668.5|122779|122679|122755|122655|115
1590986100000|2020-06-01 04:35:00|122767.5|122667.5|122773.5|122673.5|122789.4|122689.4|122755|122655|98
1590986400000|2020-06-01 04:40:00|122784|122684|122790|122690|122794|122694|122774|122674|48
1590986700000|2020-06-01 04:45:00|122788|122688|122795|122695|122800|122700|122770.5|122670.5|78
1590987000000|2020-06-01 04:50:00|122789.5|122689.5|122800|122700|122810|122710|122785|122685|65
1590987300000|2020-06-01 04:55:00|122800.5|122700.5|122758.8|122658.8|122800.5|122700.5|122756.5|122656.5|91
1590987600000|2020-06-01 05:00:00|122762.5|122662.5|122772|122672|122773|122673|122757.5|122657.5|53
1590987900000|2020-06-01 05:05:00|122777|122677|122790|122690|122811.5|122711.5|122777|122677|108
1590988200000|2020-06-01 05:10:00|122786|122686|122787|122687|122808|122708|122775.2|122675.2|56
1590988500000|2020-06-01 05:15:00|122786|122686|122785.5|122685.5|122802|122702|122777.5|122677.5|82
1590988800000|2020-06-01 05:20:00|122785|122685|122756.8|122656.8|122787|122687|122753.6|122653.6|95
1590989100000|2020-06-01 05:25:00|122757.3|122657.3|122777|122677|122791|122691|122753.1|122653.1|134
1590989400000|2020-06-01 05:30:00|122776|122676|122760|122660|122776.5|122676.5|122751.2|122651.2|62
1590989700000|2020-06-01 05:35:00|122755.5|122655.5|122744.5|122644.5|122765.5|122665.5|122724.5|122624.5|113
1590990000000|2020-06-01 05:40:00|122744|122644|122760|122660|122760|122660|122725.5|122625.5|122
1590990300000|2020-06-01 05:45:00|122759.5|122659.5|122747|122647|122759.5|122659.5|122740.5|122640.5|90
1590990600000|2020-06-01 05:50:00|122747.5|122647.5|122735.5|122635.5|122751|122651|122726|122626|59
1590990900000|2020-06-01 05:55:00|122734.4|122634.4|122635.8|122535.8|122742.5|122642.5|122632.5|122532.5|179
1590991200000|2020-06-01 06:00:00|122634.3|122534.3|122645|122545|122648.8|122548.8|122618.5|122518.5|201
1590991500000|2020-06-01 06:05:00|122647.9|122547.9|122624|122524|122647.9|122547.9|122615|122515|162
1590991800000|2020-06-01 06:10:00|122621.5|122521.5|122585|122485|122630|122530|122578.5|122478.5|149
1590992100000|2020-06-01 06:15:00|122584|122484|122562|122462|122584|122484|122552|122452|146
1590992400000|2020-06-01 06:20:00|122560.5|122460.5|122562|122462|122570|122470|122550.5|122450.5|120
1590992700000|2020-06-01 06:25:00|122563.5|122463.5|122568|122468|122575|122475|122527|122427|191
1590993000000|2020-06-01 06:30:00|122565.5|122465.5|122596|122496|122596|122496|122551.5|122451.5|90
1590993300000|2020-06-01 06:35:00|122599.5|122499.5|122573.5|122473.5|122611|122511|122563|122463|48
1590993600000|2020-06-01 06:40:00|122572.5|122472.5|122580.5|122480.5|122586|122486|122572.5|122472.5|35
1590993900000|2020-06-01 06:45:00|122580|122480|122558|122458|122580|122480|122548|122448|52
1590994200000|2020-06-01 06:50:00|122559|122459|122566|122466|122571|122471|122559|122459|48
1590994500000|2020-06-01 06:55:00|122572|122472|122563|122463|122592|122492|122550.5|122450.5|52
1590994800000|2020-06-01 07:00:00|122565.5|122465.5|122586|122486|122588.5|122488.5|122557.5|122457.5|63
1590995100000|2020-06-01 07:05:00|122585|122485|122581.5|122481.5|122587.5|122487.5|122558|122458|73
1590995400000|2020-06-01 07:10:00|122581|122481|122594|122494|122610.5|122510.5|122581|122481|93
1590995700000|2020-06-01 07:15:00|122602|122502|122628|122528|122706.5|122606.5|122602|122502|109
1590996000000|2020-06-01 07:20:00|122626.5|122526.5|122626|122526|122649|122549|122616.5|122516.5|48
1590996300000|2020-06-01 07:25:00|122625.5|122525.5|122631|122531|122631|122531|122608|122508|30
1590996600000|2020-06-01 07:30:00|122629|122529|122632|122532|122639|122539|122628.3|122528.3|11
1590996900000|2020-06-01 07:35:00|122620|122520|122523.5|122423.5|122620|122520|122502|122402|73
1590997200000|2020-06-01 07:40:00|122520.6|122420.6|122445.6|122345.6|122524|122424|122418.6|122318.6|75
1590997500000|2020-06-01 07:45:00|122441.5|122341.5|122363|122263|122464.6|122364.6|122357.5|122257.5|123
1590997800000|2020-06-01 07:50:00|122364|122264|122402|122302|122420|122320|122344|122244|89
1590998100000|2020-06-01 07:55:00|122404.5|122304.5|122285|122185|122407.5|122307.5|122260.5|122160.5|118
1590998400000|2020-06-01 08:00:00|122289|122189|122365.6|122265.6|122365.6|122265.6|122289|122189|64
1590998700000|2020-06-01 08:05:00|122356.5|122256.5|122685.5|122585.5|122788.5|122654|122355.6|122255.6|179
1590999000000|2020-06-01 08:10:00|122719.5|122619.5|122778.1|122678.1|122818.5|122718.5|122705|122605|200
1590999300000|2020-06-01 08:15:00|122774.5|122674.5|122956|122856|122961|122861|122774.5|122674.5|141
1590999600000|2020-06-01 08:20:00|122953.5|122853.5|122944|122844|123084.5|122920|122891|122791|232
1590999900000|2020-06-01 08:25:00|122945|122845|122905|122805|122946|122846|122889|122789|71
1591000200000|2020-06-01 08:30:00|122906|122806|122894|122794|122951.5|122851.5|122879.5|122725.5|65
1591000500000|2020-06-01 08:35:00|122879|122779|122824.5|122724.5|122926.5|122786|122824|122701.5|61
1591000800000|2020-06-01 08:40:00|122826|122726|122778.5|122678.5|122853|122726|122778.5|122634|90
1591001100000|2020-06-01 08:45:00|122779.5|122679.5|122750.5|122650.5|122784|122684|122744.5|122644.5|39
1591001400000|2020-06-01 08:50:00|122749|122649|122669|122569|122750.5|122650.5|122663|122563|90
1591001700000|2020-06-01 08:55:00|122666|122566|122811.5|122711.5|122821|122721|122666|122566|122
1591002000000|2020-06-01 09:00:00|122809|122709|122762.5|122662.5|122861.5|122761.5|122762.5|122662.5|105
1591002300000|2020-06-01 09:05:00|122759.5|122659.5|122680|122580|122759.5|122659.5|122680|122580|24
1591002600000|2020-06-01 09:10:00|122681|122581|122702|122602|122728.5|122628.5|122674.5|122574.5|44
1591002900000|2020-06-01 09:15:00|122696|122596|122680|122580|122714.5|122614.5|122670|122570|26
1591003200000|2020-06-01 09:20:00|122682.5|122582.5|122765|122665|122773.4|122673.4|122682.5|122582.5|53
1591003500000|2020-06-01 09:25:00|122765.5|122665.5|122730|122630|122765.5|122665.5|122730|122630|18
1591003800000|2020-06-01 09:30:00|122743|122643|122800|122700|122830|122730|122743|122643|43
1591004100000|2020-06-01 09:35:00|122792|122692|122792.2|122692.2|122845|122745|122789|122689|52
1591004400000|2020-06-01 09:40:00|122792|122692|122796.5|122696.5|122821.4|122721.4|122792|122692|16
1591004700000|2020-06-01 09:45:00|122798|122698|122880|122780|122893|122793|122798|122698|45
1591005000000|2020-06-01 09:50:00|122881|122781|122875|122775|122881|122781|122865|122765|9
1591005300000|2020-06-01 09:55:00|122877|122777|122875|122775|122877|122777|122875|122775|5
1591005600000|2020-06-01 10:00:00|122878|122778|122980|122880|122985|122885|122876|122776|40
1591005900000|2020-06-01 10:05:00|122975|122875|122925|122825|122984.5|122884.5|122916|122816|30
1591006200000|2020-06-01 10:10:00|122930|122830|122945|122845|122950.3|122850.3|122930|122830|16
1591006500000|2020-06-01 10:15:00|122941.5|122841.5|122933.5|122833.5|122941.5|122841.5|122921|122821|19
1591006800000|2020-06-01 10:20:00|122935|122835|122940|122840|122944.5|122844.5|122933.5|122833.5|20
1591007100000|2020-06-01 10:25:00|122933.5|122833.5|122888.5|122788.5|122940|122840|122880.5|122780.5|13
1591007400000|2020-06-01 10:30:00|122889|122789|122886|122786|122889|122789|122886|122786|7
1591007700000|2020-06-01 10:35:00|122882.5|122782.5|122875.5|122775.5|122882.5|122782.5|122875.5|122775.5|3
1591008000000|2020-06-01 10:40:00|122875|122775|122875.5|122775.5|122875.5|122775.5|122875|122775|2
1591008300000|2020-06-01 10:45:00|122877|122777|122877.5|122777.5|122877.5|122777.5|122877|122777|2
1591008600000|2020-06-01 10:50:00|122878|122778|122877|122777|122886|122786|122877|122777|10
1591008900000|2020-06-01 10:55:00|122877.5|122777.5|122877|122777|122877.5|122777.5|122877|122777|4
1591009200000|2020-06-01 11:00:00|122877.5|122777.5|122877.5|122777.5|122878.5|122778.5|122877|122777|8
1591009500000|2020-06-01 11:05:00|122875|122775|122888|122788|122895.5|122795.5|122875|122775|18
1591010100000|2020-06-01 11:15:00|122905|122805|122888|122788|122905|122805|122888|122788|3
1591010400000|2020-06-01 11:20:00|122900|122800|122882.5|122782.5|122900|122800|122882.5|122782.5|16
1591010700000|2020-06-01 11:25:00|122881|122781|122881.5|122781.5|122884|122784|122881|122781|7
1591011000000|2020-06-01 11:30:00|122876.5|122776.5|122866.3|122766.3|122876.5|122776.5|122851|122751|20
1591011300000|2020-06-01 11:35:00|122865.8|122765.8|122869|122769|122874|122774|122835|122735|20
1591011600000|2020-06-01 11:40:00|122867.5|122767.5|122805|122705|122867.5|122767.5|122805|122705|18
1591011900000|2020-06-01 11:45:00|122804.5|122704.5|122804.5|122704.5|122806.7|122706.7|122786|122686|8
1591012500000|2020-06-01 11:55:00|122809|122709|122811|122711|122816|122716|122809|122709|4
1591012800000|2020-06-01 12:00:00|122814.5|122714.5|122834|122734|122845|122745|122814.5|122714.5|9
1591013100000|2020-06-01 12:05:00|122838.5|122738.5|122811|122711|122839.5|122739.5|122811|122711|13
1591013400000|2020-06-01 12:10:00|122815|122715|122811|122711|122819.5|122719.5|122811|122711|4
1591013700000|2020-06-01 12:15:00|122806|122706|122780|122680|122806|122706|122780|122680|4
1591014000000|2020-06-01 12:20:00|122777|122677|122760|122660|122780|122680|122760|122660|7
1591014300000|2020-06-01 12:25:00|122775|122675|122759.1|122659.1|122775|122675|122750|122650|22
1591014600000|2020-06-01 12:30:00|122760|122660|122824.4|122724.4|122824.4|122724.4|122760|122660|7
1591014900000|2020-06-01 12:35:00|122818|122718|122809|122709|122839|122739|122806.5|122706.5|14
1591015200000|2020-06-01 12:40:00|122806.5|122706.5|122825|122725|122825|122725|122800|122700|10
1591015500000|2020-06-01 12:45:00|122824.5|122724.5|122825|122725|122825|122725|122820|122720|4
1591015800000|2020-06-01 12:50:00|122826.5|122726.5|122841.5|122741.5|122859|122759|122826.5|122726.5|12
1591016100000|2020-06-01 12:55:00|122841|122741|122828.5|122728.5|122862.5|122762.5|122822|122722|18
1591016400000|2020-06-01 13:00:00|122825.4|122725.4|122830|122730|122830|122730|122825.4|122725.4|2
1591016700000|2020-06-01 13:05:00|122820|122720|122820|122720|122840|122740|122820|122720|7
1591017000000|2020-06-01 13:10:00|122815|122715|122850|122750|122850|122750|122815|122715|5
1591017300000|2020-06-01 13:15:00|122840|122740|122845|122745|122850|122750|122820|122720|9
1591017600000|2020-06-01 13:20:00|122840|122740|122825|122725|122840|122740|122825|122725|4
1591017900000|2020-06-01 13:25:00|122815|122715|122779.1|122679.1|122815|122715|122752.5|122652.5|34
1591018200000|2020-06-01 13:30:00|122778.1|122678.1|122790|122690|122805|122705|122775.6|122675.6|24
1591018500000|2020-06-01 13:35:00|122795|122695|122805|122705|122805|122705|122776.1|122676.1|15
1591018800000|2020-06-01 13:40:00|122800|122700|122815|122615|122845|122700|122745|122615|8
1591019100000|2020-06-01 13:45:00|122810|122610|122760|122660|122850|122675|122750|122605|19
1591019400000|2020-06-01 13:50:00|122775|122575|122740|122640|122795|122640.5|122715|122561.5|39
1591019700000|2020-06-01 13:55:00|122750|122650|122760|122660|122810|122675|122745|122605|28
1591020000000|2020-06-01 14:00:00|122755|122655|122770|122670|122820|122675|122750|122597.8|16
1591020300000|2020-06-01 14:05:00|122765|122665|122799.5|122599.5|122800|122665|122715|122565|14
1591020600000|2020-06-01 14:10:00|122793.3|122593.3|122680|122580|122800|122600|122675|122530|50
1591020900000|2020-06-01 14:15:00|122675|122575|122630|122530|122700|122575|122625|122475|35
1591021200000|2020-06-01 14:20:00|122635|122535|122590|122490|122670|122540|122570|122450|22
1591021500000|2020-06-01 14:25:00|122595|122495|122615|122515|122660|122515|122595|122450|11
1591021800000|2020-06-01 14:30:00|122610|122510|122590|122490|122640|122510|122575|122432.5|10
1591022100000|2020-06-01 14:35:00|122595|122495|122595|122495|122595|122495|122595|122495|1
1591022400000|2020-06-01 14:40:00|122590|122490|122590|122490|122590|122490|122585|122485|3
1591022700000|2020-06-01 14:45:00|122575|122475|122565.3|122465.3|122646.3|122484.8|122565|122436.3|43
1591023000000|2020-06-01 14:50:00|122570.8|122470.8|122475.6|122375.6|122577.3|122477.3|122475.6|122321.3|51
1591023300000|2020-06-01 14:55:00|122475.1|122375.1|122488.2|122288.2|122535.3|122399|122420.2|122273|53
1591023600000|2020-06-01 15:00:00|122483.2|122283.2|122544.5|122344.5|122544.5|122369.2|122418.2|122278.2|24
1591023900000|2020-06-01 15:05:00|122536.5|122336.5|122551.5|122351.5|122570|122410|122482|122335.5|23
1591024200000|2020-06-01 15:10:00|122549.5|122349.5|122565|122365|122565|122365|122549.5|122349.5|5
1591024500000|2020-06-01 15:15:00|122560.5|122360.5|122486.5|122386.5|122560.5|122386.5|122480.9|122336.5|12
1591024800000|2020-06-01 15:20:00|122492.5|122392.5|122569.5|122369.5|122569.5|122410|122492.5|122340|17
1591025100000|2020-06-01 15:25:00|122563.5|122363.5|122565.5|122365.5|122575|122375|122563.5|122363.5|8
1591025400000|2020-06-01 15:30:00|122562|122362|122535|122335|122583.8|122415|122479.1|122308.5|31
1591025700000|2020-06-01 15:35:00|122523|122323|122535|122435|122575|122435|122465|122323|21
1591026000000|2020-06-01 15:40:00|122512.5|122412.5|122520|122420|122569.5|122435|122512.5|122355|6
1591026300000|2020-06-01 15:45:00|122515|122415|122520|122420|122520|122420|122515|122415|2
1591026900000|2020-06-01 15:55:00|122515|122415|122520|122420|122520|122420|122515|122415|2
1591027200000|2020-06-01 16:00:00|122525|122425|122520|122420|122525|122425|122520|122420|2
1591027500000|2020-06-01 16:05:00|122515|122415|122515|122415|122515|122415|122515|122415|1
1591028100000|2020-06-01 16:15:00|122514.5|122414.5|122513|122413|122514.5|122414.5|122513|122413|4
1591028400000|2020-06-01 16:20:00|122510.4|122410.4|122513.7|122413.7|122513.7|122413.7|122510.4|122410.4|2
1591028700000|2020-06-01 16:25:00|122520.4|122420.4|122520.4|122420.4|122520.4|122420.4|122520.4|122420.4|1
1591029000000|2020-06-01 16:30:00|122519.8|122419.8|122512.6|122412.6|122519.8|122419.8|122512.6|122412.6|3
1591029300000|2020-06-01 16:35:00|122513.6|122413.6|122512.6|122412.6|122523.6|122423.6|122512.6|122412.6|19
1591029600000|2020-06-01 16:40:00|122503|122403|122554.5|122354.5|122571.6|122417.1|122483.1|122348.2|38
1591029900000|2020-06-01 16:45:00|122554|122354|122528.6|122328.6|122573|122373|122526.1|122326.1|34
1591030200000|2020-06-01 16:50:00|122538|122338|122539.1|122339.1|122546.1|122346.1|122538|122338|6
1591030500000|2020-06-01 16:55:00|122538.6|122338.6|122546.1|122346.1|122546.1|122346.1|122538.6|122338.6|3
1591030800000|2020-06-01 17:00:00|122542.6|122342.6|122538.6|122338.6|122542.6|122342.6|122538.6|122338.6|5
1591031100000|2020-06-01 17:05:00|122478.6|122378.6|122477.6|122377.6|122478.6|122378.6|122475.1|122375.1|5
1591031400000|2020-06-01 17:10:00|122478|122378|122487.9|122287.9|122515.3|122378.6|122477.6|122287.9|16
1591031700000|2020-06-01 17:15:00|122487.4|122287.4|122466.6|122266.6|122488.6|122288.6|122466.6|122266.6|23
1591032000000|2020-06-01 17:20:00|122466.1|122266.1|122473|122273|122483|122283|122466.1|122266.1|5
1591032300000|2020-06-01 17:25:00|122463|122263|122407.6|122307.6|122463|122308|122407.6|122258.6|9
1591032600000|2020-06-01 17:30:00|122466.1|122266.1|122441.6|122241.6|122466.1|122266.1|122433.1|122233.1|19
1591032900000|2020-06-01 17:35:00|122442.6|122242.6|122438.1|122238.1|122443.6|122243.6|122438.1|122238.1|6
1591033200000|2020-06-01 17:40:00|122437.1|122237.1|122437.1|122237.1|122440.9|122240.9|122437.1|122237.1|3
1591033500000|2020-06-01 17:45:00|122438.5|122238.5|122433|122233|122451.6|122298|122358.1|122221.9|36
1591033800000|2020-06-01 17:50:00|122433.1|122233.1|122431.1|122231.1|122452.1|122264|122364|122223.6|15
1591034100000|2020-06-01 17:55:00|122430.6|122230.6|122423|122223|122433|122233|122420.8|122220.8|8
1591034400000|2020-06-01 18:00:00|122426.1|122226.1|122436.8|122236.8|122443.1|122243.1|122426.1|122226.1|13
1591034700000|2020-06-01 18:05:00|122433.3|122233.3|122425.8|122225.8|122433.3|122233.3|122425.8|122225.8|15
1591035000000|2020-06-01 18:10:00|122425.3|122225.3|122425.5|122225.5|122425.5|122225.5|122425|122225|3
1591035300000|2020-06-01 18:15:00|122428|122228|122429.8|122229.8|122436.8|122236.8|122428|122228|10
1591035600000|2020-06-01 18:20:00|122424.2|122224.2|122396.7|122296.7|122427|122296.7|122392.2|122224.2|11
1591035900000|2020-06-01 18:25:00|122400.4|122300.4|122396.7|122296.7|122458|122304.3|122396.7|122258|7
1591036200000|2020-06-01 18:30:00|122400.4|122300.4|122379.5|122279.5|122400.4|122300.4|122376.7|122276.7|12
1591036500000|2020-06-01 18:35:00|122387.5|122287.5|122376.7|122276.7|122434.5|122301.7|122376.7|122230.5|19
1591036800000|2020-06-01 18:40:00|122374.2|122274.2|122404.5|122204.5|122414.9|122286.8|122366.7|122201|29
1591037100000|2020-06-01 18:45:00|122404|122204|122403|122203|122404|122204|122403|122203|3
1591037400000|2020-06-01 18:50:00|122397|122197|122356.8|122256.8|122414|122256.8|122351.9|122197|7
1591037700000|2020-06-01 18:55:00|122356.7|122256.7|122361|122261|122363|122263|122356.7|122256.7|18
1591038000000|2020-06-01 19:00:00|122360.5|122260.5|122364.5|122164.5|122406.5|122260.5|122307.1|122163.8|27
1591038300000|2020-06-01 19:05:00|122314|122214|122314|122214|122321.6|122221.6|122314|122214|8
1591038600000|2020-06-01 19:10:00|122319|122219|122321.6|122221.6|122382.5|122228|122315.5|122174.3|25
1591038900000|2020-06-01 19:15:00|122316.6|122216.6|122314|122214|122316.6|122216.6|122314|122214|2
1591039200000|2020-06-01 19:20:00|122311.5|122211.5|122378.8|122178.8|122379|122240|122310.7|122178.8|25
1591039500000|2020-06-01 19:25:00|122370.3|122170.3|122306.6|122206.6|122370.3|122219|122301.6|122164.5|23
1591039800000|2020-06-01 19:30:00|122310.2|122210.2|122302.5|122202.5|122319.1|122219.1|122302.5|122202.5|11
1591040100000|2020-06-01 19:35:00|122303|122203|122321.6|122221.6|122321.6|122221.6|122303|122203|3
1591040400000|2020-06-01 19:40:00|122325.3|122225.3|122321.6|122221.6|122344.1|122244.1|122321.6|122221.6|30
1591040700000|2020-06-01 19:45:00|122319.1|122219.1|122374.5|122174.5|122388.8|122219.1|122314|122170.3|14
1591041000000|2020-06-01 19:50:00|122373.8|122173.8|122331.6|122231.6|122373.8|122231.6|122329.1|122160.1|15
1591041300000|2020-06-01 19:55:00|122334.1|122234.1|122388.8|122188.8|122388.8|122263.6|122320|122174.5|23
1591059600000|2020-06-02 01:00:00|122329|122229|122380|122280|122404.5|122304.5|122329|122229|218
1591059900000|2020-06-02 01:05:00|122378|122278|122384.5|122284.5|122421|122321|122373.5|122273.5|194
1591060200000|2020-06-02 01:10:00|122383|122283|122369|122269|122398|122298|122362|122262|147
1591060500000|2020-06-02 01:15:00|122368.5|122268.5|122300|122200|122368.5|122268.5|122271.5|122171.5|320
1591060800000|2020-06-02 01:20:00|122301.5|122201.5|122324|122224|122331|122231|122277.5|122177.5|165
1591061100000|2020-06-02 01:25:00|122322|122222|122365.5|122265.5|122378|122278|122320|122220|174
1591061400000|2020-06-02 01:30:00|122364|122264|122364|122264|122370.5|122270.5|122323.5|122223.5|288
1591061700000|2020-06-02 01:35:00|122365|122265|122354.5|122254.5|122377.5|122277.5|122351|122251|183
1591062000000|2020-06-02 01:40:00|122351.5|122251.5|122369.5|122269.5|122374|122274|122341|122241|177
1591062300000|2020-06-02 01:45:00|122368.5|122268.5|122449|122349|122449|122349|122365.5|122265.5|159
1591062600000|2020-06-02 01:50:00|122448.6|122348.6|122576.1|122476.1|122623.5|122523.5|122433|122333|371
1591062900000|2020-06-02 01:55:00|122577.6|122477.6|122623|122523|122645.5|122545.5|122555|122455|215
1591063200000|2020-06-02 02:00:00|122622|122522|122570|122470|122645.8|122545.8|122544.8|122444.8|149
1591063500000|2020-06-02 02:05:00|122563.5|122463.5|122582.5|122482.5|122584.4|122484.4|122542.5|122442.5|183
1591063800000|2020-06-02 02:10:00|122584.4|122484.4|122604.5|122504.5|122604.5|122504.5|122570|122470|193
1591064100000|2020-06-02 02:15:00|122601.5|122501.5|122590|122490|122634|122534|122589.5|122489.5|200
1591064400000|2020-06-02 02:20:00|122576|122476|122570|122470|122620|122520|122570|122470|81
1591064700000|2020-06-02 02:25:00|122579.5|122479.5|122570|122470|122590|122490|122540|122440|106
1591065000000|2020-06-02 02:30:00|122569|122469|122545.5|122445.5|122594.4|122494.4|122542.5|122442.5|122
1591065300000|2020-06-02 02:35:00|122549.5|122449.5|122486|122386|122550|122450|122478.5|122378.5|144
1591065600000|2020-06-02 02:40:00|122485|122385|122477.5|122377.5|122526|122426|122463|122363|106
1591065900000|2020-06-02 02:45:00|122479.5|122379.5|122515|122415|122517|122417|122467.4|122367.4|85
1591066200000|2020-06-02 02:50:00|122513|122413|122559|122459|122565|122465|122509|122409|59
1591066500000|2020-06-02 02:55:00|122558.5|122458.5|122585|122485|122604.4|122504.4|122558.5|122458.5|75
1591066800000|2020-06-02 03:00:00|122580.5|122480.5|122570|122470|122585|122485|122565|122465|77
1591067100000|2020-06-02 03:05:00|122565|122465|122565.4|122465.4|122590|122490|122554.5|122454.5|52
1591067400000|2020-06-02 03:10:00|122576.5|122476.5|122565.4|122465.4|122583.5|122483.5|122565|122465|60
1591067700000|2020-06-02 03:15:00|122570.4|122470.4|122580.4|122480.4|122600.4|122500.4|122565|122465|53
1591068000000|2020-06-02 03:20:00|122585|122485|122560.5|122460.5|122585.4|122485.4|122560|122460|49
1591068300000|2020-06-02 03:25:00|122561.5|122461.5|122576.5|122476.5|122600|122500|122560.5|122460.5|56
1591068600000|2020-06-02 03:30:00|122575.5|122475.5|122586|122486|122591.5|122491.5|122563.1|122463.1|81
1591068900000|2020-06-02 03:35:00|122586.5|122486.5|122590|122490|122595.5|122495.5|122560|122460|43
1591069200000|2020-06-02 03:40:00|122585|122485|122570|122470|122590.5|122490.5|122570|122470|10
1591069500000|2020-06-02 03:45:00|122571|122471|122545|122445|122575.5|122475.5|122540|122440|56
1591069800000|2020-06-02 03:50:00|122550|122450|122535|122435|122564|122464|122525|122425|39
1591070100000|2020-06-02 03:55:00|122534.5|122434.5|122535|122435|122540|122440|122520|122420|54
1591070400000|2020-06-02 04:00:00|122530|122430|122525|122425|122530.3|122430.3|122511.3|122411.3|74
1591070700000|2020-06-02 04:05:00|122526.4|122426.4|122528.5|122428.5|122539|122439|122521|122421|39
1591071000000|2020-06-02 04:10:00|122527.5|122427.5|122516|122416|122527.5|122427.5|122508.5|122408.5|46
1591071300000|2020-06-02 04:15:00|122515.5|122415.5|122525|122425|122541|122441|122515.5|122415.5|70
1591071600000|2020-06-02 04:20:00|122529|122429|122530|122430|122538.5|122438.5|122525|122425|50
1591071900000|2020-06-02 04:25:00|122531|122431|122577.5|122477.5|122591.5|122491.5|122530|122430|79
1591072200000|2020-06-02 04:30:00|122578|122478|122573.5|122473.5|122580|122480|122550|122450|64
1591072500000|2020-06-02 04:35:00|122570|122470|122565|122465|122580|122480|122557.5|122457.5|22
1591072800000|2020-06-02 04:40:00|122566.5|122466.5|122570|122470|122575|122475|122550|122450|57
1591073100000|2020-06-02 04:45:00|122570.5|122470.5|122570|122470|122582|122482|122558|122458|44
1591073400000|2020-06-02 04:50:00|122571.5|122471.5|122581|122481|122591|122491|122565|122465|29
1591073700000|2020-06-02 04:55:00|122582|122482|122592|122492|122604.4|122504.4|122582|122482|45
1591074000000|2020-06-02 05:00:00|122591|122491|122542|122442|122591|122491|122535|122435|94
1591074300000|2020-06-02 05:05:00|122541|122441|122541|122441|122570|122470|122532.1|122432.1|102
1591074600000|2020-06-02 05:10:00|122540|122440|122475.3|122375.3|122545|122445|122465.8|122365.8|127
1591074900000|2020-06-02 05:15:00|122475.8|122375.8|122501|122401|122514.4|122414.4|122471.6|122371.6|121
1591075200000|2020-06-02 05:20:00|122500|122400|122530|122430|122535|122435|122495|122395|67
1591075500000|2020-06-02 05:25:00|122529|122429|122520|122420|122531.5|122431.5|122500|122400|86
1591075800000|2020-06-02 05:30:00|122512|122412|122519.5|122419.5|122520|122420|122480|122380|143
1591076100000|2020-06-02 05:35:00|122519.4|122419.4|122508.8|122408.8|122521.5|122421.5|122491.5|122391.5|157
1591076400000|2020-06-02 05:40:00|122507.4|122407.4|122510.5|122410.5|122521|122421|122501|122401|51
1591076700000|2020-06-02 05:45:00|122510|122410|122525|122425|122525|122425|122500.5|122400.5|74
1591077000000|2020-06-02 05:50:00|122525.5|122425.5|122590.5|122490.5|122595|122495|122525.5|122425.5|134
1591077300000|2020-06-02 05:55:00|122590|122490|122531|122431|122590|122490|122530|122430|99
1591077600000|2020-06-02 06:00:00|122530|122430|122468|122368|122545|122445|122465|122365|144
1591077900000|2020-06-02 06:05:00|122461.5|122361.5|122514.5|122414.5|122514.5|122414.5|122450|122350|118
1591078200000|2020-06-02 06:10:00|122514|122414|122498|122398|122515|122415|122484.3|122384.3|104
1591078500000|2020-06-02 06:15:00|122495|122395|122604.5|122504.5|122605|122505|122495|122395|142
1591078800000|2020-06-02 06:20:00|122605|122505|122565|122465|122623.8|122523.8|122559.5|122459.5|119
1591079100000|2020-06-02 06:25:00|122567.5|122467.5|122580|122480|122581.5|122481.5|122539.5|122439.5|129
1591079400000|2020-06-02 06:30:00|122579|122479|122590.5|122490.5|122590.5|122490.5|122563.5|122463.5|55
1591079700000|2020-06-02 06:35:00|122590|122490|122539|122439|122590|122490|122522|122422|61
1591080000000|2020-06-02 06:40:00|122546|122446|122559|122459|122571|122471|122546|122446|24
1591080300000|2020-06-02 06:45:00|122567.8|122467.8|122574.5|122474.5|122574.5|122474.5|122565.5|122465.5|12
1591080600000|2020-06-02 06:50:00|122571|122471|122589|122489|122589.5|122489.5|122567|122467|31
1591080900000|2020-06-02 06:55:00|122588|122488|122679|122579|122697.5|122597.5|122586|122486|123
1591081200000|2020-06-02 07:00:00|122689|122589|122666|122566|122729|122589|122663|122511.5|52
1591081500000|2020-06-02 07:05:00|122666.5|122566.5|122655.5|122555.5|122705.5|122605.5|122643|122543|91
1591081800000|2020-06-02 07:10:00|122656|122556|122660|122560|122664.5|122564.5|122641.5|122541.5|49
1591082100000|2020-06-02 07:15:00|122661|122561|122692.5|122592.5|122697.5|122597.5|122661|122561|81
1591082400000|2020-06-02 07:20:00|122695|122595|122717.5|122617.5|122753.5|122625.5|122690.5|122549|67
1591082700000|2020-06-02 07:25:00|122717|122617|122709.5|122609.5|122747|122647|122704|122604|127
1591083000000|2020-06-02 07:30:00|122709|122609|122656.3|122556.3|122731.3|122631.3|122635|122535|192
1591083300000|2020-06-02 07:35:00|122655|122555|122641.2|122541.2|122717.5|122568.3|122641.2|122510|57
1591083600000|2020-06-02 07:40:00|122635|122535|122640|122540|122700|122559.1|122635|122495|21
1591083900000|2020-06-02 07:45:00|122642.5|122542.5|122632.5|122532.5|122685|122550|122630|122485|14
1591084200000|2020-06-02 07:50:00|122625|122525|122630|122530|122630|122530|122612.5|122512.5|10
1591084500000|2020-06-02 07:55:00|122640|122540|122618.5|122518.5|122660.3|122560.3|122615.5|122515.5|32
1591084800000|2020-06-02 08:00:00|122620.5|122520.5|122630|122530|122636.8|122536.8|122615.5|122515.5|42
1591085100000|2020-06-02 08:05:00|122622.8|122522.8|122590|122490|122655|122525|122580.5|122450.5|47
1591085400000|2020-06-02 08:10:00|122592|122492|122571.5|122371.5|122609|122509|122520.5|122371.5|51
1591085700000|2020-06-02 08:15:00|122572|122372|122378.3|122278.3|122572|122408|122367|122207|53
1591086000000|2020-06-02 08:20:00|122377.3|122277.3|122323.5|122223.5|122422|122284|122323.5|122160|85
1591086300000|2020-06-02 08:25:00|122319|122219|122325|122225|122345|122245|122308.5|122208.5|64
1591086600000|2020-06-02 08:30:00|122335|122235|122321|122221|122405.5|122275|122308.5|122205|102
1591086900000|2020-06-02 08:35:00|122324.5|122224.5|122355|122255|122370|122270|122299|122199|55
1591087200000|2020-06-02 08:40:00|122357|122257|122365|122265|122401.5|122301.5|122355|122255|19
1591087500000|2020-06-02 08:45:00|122368.5|122268.5|122365|122265|122369.5|122269.5|122365|122265|6
1591087800000|2020-06-02 08:50:00|122401|122201|122255.3|122155.3|122401|122201|122215|122109|74
1591088100000|2020-06-02 08:55:00|122253.8|122153.8|122303|122103|122370|122185|122253.8|122102|53
1591088400000|2020-06-02 09:00:00|122302|122102|122258.5|122158.5|122325|122161.5|122236|122084.5|83
1591088700000|2020-06-02 09:05:00|122258.4|122158.4|122324.5|122124.5|122332.9|122189.9|122240|122084.5|45
1591089000000|2020-06-02 09:10:00|122320|122120|122141.5|122041.5|122320|122150|122131|121989|125
1591089300000|2020-06-02 09:15:00|122142|122042|122155.5|122055.5|122167.5|122067.5|122125|122025|99
1591089600000|2020-06-02 09:20:00|122155|122055|122171|122071|122228.5|122089|122147.5|122017.3|62
1591089900000|2020-06-02 09:25:00|122171.5|122071.5|122201|122001|122206|122071.5|122140|121995.8|50
1591090200000|2020-06-02 09:30:00|122206|122006|122199.5|121999.5|122215.5|122015.5|122198|121998|15
1591090500000|2020-06-02 09:35:00|122196|121996|122200|122000|122209|122086.3|122155|121996|47
1591090800000|2020-06-02 09:40:00|122144|122044|122040|121940|122150|122050|122037.5|121937.5|58
1591091100000|2020-06-02 09:45:00|122038.5|121938.5|122032|121932|122122|121999|122023.3|121908.5|111
1591091400000|2020-06-02 09:50:00|122031.5|121931.5|122039|121939|122051.5|121951.5|122007.5|121907.5|48
1591091700000|2020-06-02 09:55:00|122033.5|121933.5|122127|121927|122127|121957|122005.5|121905.5|60
1591092000000|2020-06-02 10:00:00|122125|121925|122155|121955|122163.3|122015|122070|121925|37
1591092300000|2020-06-02 10:05:00|122158|121958|122160|122060|122210|122080|122111.5|121958|44
1591092600000|2020-06-02 10:10:00|122165|122065|122215|122115|122307|122126|122165|122065|40
1591092900000|2020-06-02 10:15:00|122213.5|122113.5|122195|122095|122265|122113.5|122192.3|122040|19
1591093200000|2020-06-02 10:20:00|122203.5|122103.5|122240|122040|122240|122105|122193.5|122035|12
1591093500000|2020-06-02 10:25:00|122242|122042|122236.5|122136.5|122250|122143.5|122200|122042|41
1591093800000|2020-06-02 10:30:00|122249|122149|122280|122180|122290|122190|122246.5|122146.5|21
1591094100000|2020-06-02 10:35:00|122286|122186|122280|122180|122290|122190|122273.5|122173.5|11
1591094400000|2020-06-02 10:40:00|122274|122174|122325|122125|122327|122180|122262.3|122115|14
1591095000000|2020-06-02 10:50:00|122324.5|122124.5|122259.5|122059.5|122324.5|122124.5|122259.5|122059.5|20
1591095300000|2020-06-02 10:55:00|122259|122059|122240|122040|122259|122082|122181.5|122037|13
1591095600000|2020-06-02 11:00:00|122230|122030|122210|122010|122230|122030|122210|122010|2
1591095900000|2020-06-02 11:05:00|122220|122020|122220|122020|122220|122020|122215|122015|3
1591096200000|2020-06-02 11:10:00|122229|122029|122230.5|122030.5|122237.5|122037.5|122229|122029|17
1591096500000|2020-06-02 11:15:00|122231|122031|122231|122031|122231|122031|122231|122031|1
1591096800000|2020-06-02 11:20:00|122240|122040|122240|122040|122240|122040|122240|122040|1
1591097100000|2020-06-02 11:25:00|122257|122057|122270|122070|122280|122158.5|122257|122057|10
1591097400000|2020-06-02 11:30:00|122290|122090|122245|122045|122290|122109|122195|122033.5|19
1591097700000|2020-06-02 11:35:00|122240|122040|122225|122025|122245|122045|122225|122025|4
1591098000000|2020-06-02 11:40:00|122235|122035|122235|122035|122235|122035|122235|122035|1
1591098300000|2020-06-02 11:45:00|122234.5|122034.5|122230|122030|122234.5|122034.5|122230|122030|2
1591098600000|2020-06-02 11:50:00|122228.5|122028.5|122225|122025|122241|122041|122225|122025|6
1591098900000|2020-06-02 11:55:00|122225.5|122025.5|122225|122025|122250|122113.5|122175.4|122025|19
1591099200000|2020-06-02 12:00:00|122216.5|122016.5|122180|121980|122216.5|122016.5|122180|121980|11
1591099500000|2020-06-02 12:05:00|122181|121981|122191|121991|122191|121991|122181|121981|4
1591099800000|2020-06-02 12:10:00|122201|122001|122210.5|122010.5|122211|122011|122201|122001|3
1591100100000|2020-06-02 12:15:00|122211|122011|122210.5|122010.5|122211|122011|122210.5|122010.5|2
1591100400000|2020-06-02 12:20:00|122211|122011|122245|122045|122251|122107.2|122183.5|122011|21
1591100700000|2020-06-02 12:25:00|122241|122041|122235|122035|122245|122045|122233.5|122033.5|10
1591101000000|2020-06-02 12:30:00|122167|122067|122220|122020|122230|122077.5|122167|122020|17
1591101300000|2020-06-02 12:35:00|122200|122000|122200|122000|122200|122000|122199|121999|4
1591101600000|2020-06-02 12:40:00|122230|122030|122230|122030|122230|122030|122230|122030|1
1591101900000|2020-06-02 12:45:00|122242|122042|122212.3|122112.3|122264|122115|122209|122025|39
1591102200000|2020-06-02 12:50:00|122215|122115|122209.1|122009.1|122215|122115|122183.5|122009|7
1591102500000|2020-06-02 12:55:00|122199.1|121999.1|122189|121989|122199.1|121999.1|122189|121989|3
1591102800000|2020-06-02 13:00:00|122187|121987|122185|121985|122190.1|121990.1|122180|121980|16
1591103100000|2020-06-02 13:05:00|122185.6|121985.6|122198.5|121998.5|122220|122020|122185.6|121985.6|12
1591103400000|2020-06-02 13:10:00|122195|121995|122151.6|122051.6|122210|122051.6|122147.1|121980|23
1591103700000|2020-06-02 13:15:00|122159.6|122059.6|122180|121980|122185.8|122075|122137.6|121980|41
1591104000000|2020-06-02 13:20:00|122180.4|121980.4|122179.6|121979.6|122182.1|121982.1|122178.1|121978.1|8
1591104300000|2020-06-02 13:25:00|122170.3|121970.3|122170.3|121970.3|122172.8|121972.8|122170.3|121970.3|3
1591104600000|2020-06-02 13:30:00|122165.8|121965.8|122105|122005|122165.8|122009.1|122104.6|121955|19
1591104900000|2020-06-02 13:35:00|122100|122000|122139.6|122039.6|122195|122039.6|122098.1|121977.9|35
1591105200000|2020-06-02 13:40:00|122134.6|122034.6|122178.6|121978.6|122189.1|122039.6|122132.4|121965.6|20
1591105500000|2020-06-02 13:45:00|122179.6|121979.6|122170|121970|122180|121980|122163.1|121963.1|10
1591105800000|2020-06-02 13:50:00|122165|121965|122038.4|121838.4|122165|122005|121970.1|121838.4|68
1591106100000|2020-06-02 13:55:00|122037.2|121837.2|121922.3|121822.3|122045|121869.1|121919.9|121819.9|46
1591106400000|2020-06-02 14:00:00|121917.6|121817.6|121935|121735|121956.6|121819.6|121865.1|121734.1|68
1591106700000|2020-06-02 14:05:00|121930|121730|121870.2|121770.2|121930|121790|121857.6|121725|42
1591107000000|2020-06-02 14:10:00|121867.7|121767.7|121921.5|121821.5|121927.7|121827.7|121862.7|121762.7|59
1591107300000|2020-06-02 14:15:00|121922.7|121822.7|121956.7|121756.7|121959.2|121822.7|121900.4|121738.2|35
1591107600000|2020-06-02 14:20:00|121957.2|121757.2|121938.9|121738.9|121975|121778.7|121872.2|121732.5|37
1591107900000|2020-06-02 14:25:00|121942.1|121742.1|121920|121720|121942.1|121768.6|121862.4|121702.1|29
1591108200000|2020-06-02 14:30:00|121919.6|121719.6|121885.6|121685.6|121922.4|121722.4|121885.6|121685.6|23
1591108500000|2020-06-02 14:35:00|121889.6|121689.6|121887.1|121687.1|121896.4|121696.4|121885.6|121685.6|13
1591108800000|2020-06-02 14:40:00|121811.3|121711.3|121809.2|121709.2|121879.4|121711.3|121774.1|121637.6|33
1591109100000|2020-06-02 14:45:00|121804.3|121704.3|121786.6|121686.6|121854.7|121709.2|121784.1|121639.6|37
1591109400000|2020-06-02 14:50:00|121791.6|121691.6|121777.6|121677.6|121854.6|121696.6|121775.6|121637.1|19
1591109700000|2020-06-02 14:55:00|121778.1|121678.1|121717.4|121617.4|121789.6|121686.1|121715.1|121574.6|43
1591110000000|2020-06-02 15:00:00|121700.4|121600.4|121779.1|121579.1|121798.4|121642.9|121699.1|121577.4|43
1591110300000|2020-06-02 15:05:00|121782.6|121582.6|121833.1|121633.1|121833.1|121675.6|121722.4|121572.4|53
1591110600000|2020-06-02 15:10:00|121835.6|121635.6|121842.9|121642.9|121860.5|121691.6|121791.6|121606.1|36
1591110900000|2020-06-02 15:15:00|121837.9|121637.9|121805.5|121605.5|121840.5|121675.5|121758.8|121600.5|22
1591111200000|2020-06-02 15:20:00|121803.6|121603.6|121790.5|121590.5|121805.1|121605.1|121785.5|121585.5|9
1591111500000|2020-06-02 15:25:00|121794.1|121594.1|121760.5|121660.5|121795.5|121660.5|121740.5|121590.5|15
1591111800000|2020-06-02 15:30:00|121766.5|121666.5|121870.5|121670.5|121891.1|121691.1|121766.5|121625.5|34
1591112100000|2020-06-02 15:35:00|121870.4|121670.4|121888.4|121688.4|121919.6|121719.6|121870.4|121670.4|44
1591112400000|2020-06-02 15:40:00|121887.9|121687.9|121886.9|121686.9|121919.6|121719.6|121876.1|121676.1|21
1591112700000|2020-06-02 15:45:00|121884.4|121684.4|121946.9|121746.9|121951.9|121751.9|121884.4|121684.4|48
1591113000000|2020-06-02 15:50:00|121969|121769|122027.4|121827.4|122027.4|121827.4|121946.9|121746.9|48
1591113300000|2020-06-02 15:55:00|122026.4|121826.4|122101.8|121901.8|122112.6|121912.6|122025.9|121825.9|63
1591113600000|2020-06-02 16:00:00|122098.3|121898.3|122039.8|121839.8|122100|121900|122030|121830|24
1591113900000|2020-06-02 16:05:00|122040.3|121840.3|122070|121870|122074.7|121874.7|122025|121825|27
1591114200000|2020-06-02 16:10:00|122055|121855|122055|121855|122055|121855|122055|121855|1
1591114500000|2020-06-02 16:15:00|122036|121836|122005.5|121805.5|122040.5|121870.5|121955.5|121785|35
1591114800000|2020-06-02 16:20:00|122004|121804|121970.5|121770.5|122004|121804|121970.5|121770.5|6
1591115100000|2020-06-02 16:25:00|121976|121776|121985.5|121785.5|121985.5|121785.5|121976|121776|3
1591115400000|2020-06-02 16:30:00|121980.5|121780.5|121930.5|121730.5|121980.5|121780.5|121929|121729|15
1591115700000|2020-06-02 16:35:00|121930|121730|121930|121730|121930|121730|121930|121730|1
1591116000000|2020-06-02 16:40:00|121950.5|121750.5|121890.5|121690.5|121950.5|121750.5|121889.4|121689.4|14
1591116300000|2020-06-02 16:45:00|121885.5|121685.5|121875.5|121675.5|121890.5|121690.5|121875.5|121675.5|8
1591116600000|2020-06-02 16:50:00|121880.5|121680.5|121915.5|121715.5|121915.5|121715.5|121880.5|121680.5|20
1591116900000|2020-06-02 16:55:00|121898.5|121698.5|121890.5|121690.5|121898.5|121698.5|121890.5|121690.5|5
1591117500000|2020-06-02 17:05:00|121880.5|121680.5|121876.5|121676.5|121880.5|121680.5|121874|121674|4
1591117800000|2020-06-02 17:10:00|121872|121672|121901.9|121701.9|121901.9|121701.9|121869|121669|17
1591118100000|2020-06-02 17:15:00|121901.8|121701.8|121875.2|121675.2|121905.5|121705.5|121872.7|121672.7|11
1591118400000|2020-06-02 17:20:00|121890.2|121690.2|121888|121688|121890.2|121690.2|121888|121688|2
1591118700000|2020-06-02 17:25:00|121891.9|121691.9|121914|121714|121932.2|121767.3|121867.3|121691.9|24
1591119000000|2020-06-02 17:30:00|121905.3|121705.3|121900.5|121700.5|121916.5|121716.5|121888.3|121688.3|74
1591119300000|2020-06-02 17:35:00|121909.8|121709.8|121876.3|121776.3|121948.3|121797.3|121833.3|121704.6|38
1591119600000|2020-06-02 17:40:00|121873.8|121773.8|121941.8|121741.8|121965.8|121791.3|121873.3|121734.3|41
1591119900000|2020-06-02 17:45:00|121944.3|121744.3|121940.5|121840.5|121970.5|121840.5|121880.8|121731.3|34
1591120200000|2020-06-02 17:50:00|121975.8|121775.8|122032.7|121832.7|122032.9|121832.9|121973.6|121773.6|35
1591120500000|2020-06-02 17:55:00|122016.1|121816.1|122056.4|121856.4|122062.8|121865.8|121958.3|121791.3|32
1591120800000|2020-06-02 18:00:00|122057.4|121857.4|121991|121791|122067.9|121867.9|121975.8|121775.8|49
1591121100000|2020-06-02 18:05:00|122033|121833|122062.5|121862.5|122074.6|121874.6|121995.8|121795.8|21
1591121400000|2020-06-02 18:10:00|122061.3|121861.3|122073.6|121873.6|122085.5|121885.5|122057.1|121857.1|21
1591121700000|2020-06-02 18:15:00|122050.5|121850.5|122050.5|121850.5|122051.1|121851.1|122050.5|121850.5|3
1591122000000|2020-06-02 18:20:00|122052.9|121852.9|122075.5|121875.5|122075.5|121875.5|122052.9|121852.9|9
1591122300000|2020-06-02 18:25:00|122080.5|121880.5|122085.5|121885.5|122085.5|121885.5|122080.5|121880.5|2
1591122600000|2020-06-02 18:30:00|122090.5|121890.5|122084.6|121884.6|122125.5|121957.3|122055.5|121864.8|37
1591122900000|2020-06-02 18:35:00|122095.5|121895.5|122101.6|121901.6|122110.5|121910.5|122095.5|121895.5|21
1591123200000|2020-06-02 18:40:00|122099.6|121899.6|122028.7|121928.7|122099.6|121931.7|122026.2|121895.2|22
1591123500000|2020-06-02 18:45:00|122026.2|121926.2|122096.1|121896.1|122096.1|121926.2|122025.7|121891.1|5
1591124100000|2020-06-02 18:55:00|122065.2|121865.2|122040.5|121840.5|122085.5|121891.5|121983.2|121836.7|38
1591124400000|2020-06-02 19:00:00|122054.2|121854.2|122065.5|121865.5|122069.1|121873|121971.8|121826.8|29
1591124700000|2020-06-02 19:05:00|122075.5|121875.5|122080.5|121880.5|122080.5|121880.5|122075.5|121875.5|2
1591125000000|2020-06-02 19:10:00|122078.5|121878.5|122075.5|121875.5|122078.5|121878.5|122075.5|121875.5|2
1591125600000|2020-06-02 19:20:00|122080.5|121880.5|122095.5|121895.5|122095.5|121895.5|122080.5|121880.5|6
1591125900000|2020-06-02 19:25:00|122110.5|121910.5|122155|121955|122160.5|121960.5|122110.5|121910.5|23
1591126200000|2020-06-02 19:30:00|122160.5|121960.5|122160.5|121960.5|122160.5|121960.5|122152.5|121952.5|4
1591126800000|2020-06-02 19:40:00|122099.3|121999.3|122099.3|121999.3|122099.3|121999.3|122099.3|121999.3|1
1591127100000|2020-06-02 19:45:00|122097.3|121997.3|122155.5|121955.5|122155.8|121997.3|122091.8|121953.8|10
1591127400000|2020-06-02 19:50:00|122150.5|121950.5|122145.5|121945.5|122155|121976.3|122070.8|121910.5|48
1591127700000|2020-06-02 19:55:00|122145|121945|122082.3|121882.3|122145.5|121965.3|122062.8|121882.3|101
1591146000000|2020-06-03 01:00:00|121632|121532|121590.5|121490.5|121650.5|121550.5|121575|121475|112
1591146300000|2020-06-03 01:05:00|121590|121490|121570|121470|121590|121490|121552.5|121452.5|129
1591146600000|2020-06-03 01:10:00|121569|121469|121481.5|121381.5|121570|121470|121473.5|121373.5|212
1591146900000|2020-06-03 01:15:00|121481|121381|121532.5|121432.5|121549.5|121449.5|121478.5|121378.5|213
1591147200000|2020-06-03 01:20:00|121530.5|121430.5|121537.3|121437.3|121561|121461|121515.4|121415.4|145
1591147500000|2020-06-03 01:25:00|121535.8|121435.8|121570|121470|121575|121475|121525|121425|112
1591147800000|2020-06-03 01:30:00|121560|121460|121670|121570|121670|121570|121551.5|121451.5|203
1591148100000|2020-06-03 01:35:00|121665|121565|121670|121570|121685|121585|121635|121535|148
1591148400000|2020-06-03 01:40:00|121675|121575|121598.5|121498.5|121680|121580|121598.5|121498.5|120
1591148700000|2020-06-03 01:45:00|121596.5|121496.5|121578.5|121478.5|121598.5|121498.5|121555.5|121455.5|188
1591149000000|2020-06-03 01:50:00|121585|121485|121664.4|121564.4|121669|121569|121584.5|121484.5|122
1591149300000|2020-06-03 01:55:00|121669|121569|121690.3|121590.3|121724.4|121624.4|121655|121555|157
1591149600000|2020-06-03 02:00:00|121688.8|121588.8|121702|121602|121710.5|121610.5|121649.5|121549.5|150
1591149900000|2020-06-03 02:05:00|121706.5|121606.5|121736.8|121636.8|121741.5|121641.5|121695|121595|182
1591150200000|2020-06-03 02:10:00|121741.2|121641.2|121715|121615|121757|121657|121711|121611|112
1591150500000|2020-06-03 02:15:00|121711|121611|121725.5|121625.5|121725.5|121625.5|121674|121574|126
1591150800000|2020-06-03 02:20:00|121727.5|121627.5|121821|121721|121825|121725|121712|121612|161
1591151100000|2020-06-03 02:25:00|121823.5|121723.5|121821|121721|121850|121750|121801.2|121701.2|127
1591151400000|2020-06-03 02:30:00|121825|121725|121780.5|121680.5|121826.5|121726.5|121771.5|121671.5|104
1591151700000|2020-06-03 02:35:00|121775|121675|121780|121680|121788|121688|121749|121649|151
1591152000000|2020-06-03 02:40:00|121785|121685|121750|121650|121790|121690|121738|121638|73
1591152300000|2020-06-03 02:45:00|121735|121635|121745|121645|121750|121650|121725|121625|71
1591152600000|2020-06-03 02:50:00|121748.8|121648.8|121699|121599|121770|121670|121699|121599|101
1591152900000|2020-06-03 02:55:00|121706.3|121606.3|121782.8|121682.8|121784.9|121684.9|121691.2|121591.2|100
1591153200000|2020-06-03 03:00:00|121785.3|121685.3|121824|121724|121824|121724|121770|121670|124
1591153500000|2020-06-03 03:05:00|121822.5|121722.5|121849.5|121749.5|121855|121755|121800|121700|98
1591153800000|2020-06-03 03:10:00|121850|121750|121815|121715|121850|121750|121815|121715|84
1591154100000|2020-06-03 03:15:00|121812|121712|121770|121670|121812|121712|121761|121661|98
1591154400000|2020-06-03 03:20:00|121771|121671|121821.5|121721.5|121840.5|121740.5|121771|121671|80
1591154700000|2020-06-03 03:25:00|121821|121721|121795|121695|121821|121721|121790|121690|56
1591155000000|2020-06-03 03:30:00|121798|121698|121823.8|121723.8|121829|121729|121795|121695|71
1591155300000|2020-06-03 03:35:00|121824.8|121724.8|121833|121733|121846.4|121746.4|121823|121723|85
1591155600000|2020-06-03 03:40:00|121835|121735|121874|121774|121874|121774|121827|121727|131
1591155900000|2020-06-03 03:45:00|121876|121776|121824.5|121724.5|121882.2|121782.2|121820|121720|154
1591156200000|2020-06-03 03:50:00|121824|121724|121841|121741|121846.5|121746.5|121819|121719|132
1591156500000|2020-06-03 03:55:00|121840|121740|121828.5|121728.5|121840|121740|121815|121715|129
1591156800000|2020-06-03 04:00:00|121835|121735|121785|121685|121857.5|121757.5|121780|121680|93
1591157100000|2020-06-03 04:05:00|121790|121690|121800|121700|121805|121705|121748|121648|112
1591157400000|2020-06-03 04:10:00|121801|121701|121825|121725|121840|121740|121799.5|121699.5|82
1591157700000|2020-06-03 04:15:00|121834.4|121734.4|121840|121740|121851.5|121751.5|121820|121720|105
1591158000000|2020-06-03 04:20:00|121835|121735|121801.5|121701.5|121836|121736|121793.5|121693.5|92
1591158300000|2020-06-03 04:25:00|121800|121700|121795.5|121695.5|121811.5|121711.5|121780.4|121680.4|60
1591158600000|2020-06-03 04:30:00|121796|121696|121786.5|121686.5|121796.5|121696.5|121765|121665|80
1591158900000|2020-06-03 04:35:00|121785.5|121685.5|121775|121675|121785.5|121685.5|121770|121670|41
1591159200000|2020-06-03 04:40:00|121781.5|121681.5|121810.5|121710.5|121833|121733|121780|121680|99
1591159500000|2020-06-03 04:45:00|121810|121710|121785|121685|121810|121710|121775|121675|75
1591159800000|2020-06-03 04:50:00|121790|121690|121779|121679|121809.5|121709.5|121775|121675|60
1591160100000|2020-06-03 04:55:00|121775|121675|121790.5|121690.5|121798.4|121698.4|121772.5|121672.5|78
1591160400000|2020-06-03 05:00:00|121791|121691|121775|121675|121793|121693|121775|121675|58
1591160700000|2020-06-03 05:05:00|121776.5|121676.5|121798|121698|121801.5|121701.5|121775|121675|53
1591161000000|2020-06-03 05:10:00|121798.5|121698.5|121781.5|121681.5|121798.5|121698.5|121775|121675|62
1591161300000|2020-06-03 05:15:00|121784|121684|121770|121670|121789.5|121689.5|121761.2|121661.2|113
1591161600000|2020-06-03 05:20:00|121769|121669|121795|121695|121801|121701|121743|121643|116
1591161900000|2020-06-03 05:25:00|121793.5|121693.5|121830.5|121730.5|121842.5|121742.5|121785.5|121685.5|83
1591162200000|2020-06-03 05:30:00|121831|121731|121780|121680|121840|121740|121769|121669|123
1591162500000|2020-06-03 05:35:00|121779.5|121679.5|121740.4|121640.4|121780.5|121680.5|121735.4|121635.4|110
1591162800000|2020-06-03 05:40:00|121740.5|121640.5|121769.5|121669.5|121779|121679|121740.4|121640.4|74
1591163100000|2020-06-03 05:45:00|121770|121670|121785|121685|121788.4|121688.4|121763.5|121663.5|64
1591163400000|2020-06-03 05:50:00|121788.5|121688.5|121780|121680|121798.5|121698.5|121775|121675|70
1591163700000|2020-06-03 05:55:00|121776.3|121676.3|121775|121675|121789.5|121689.5|121769|121669|88
1591164000000|2020-06-03 06:00:00|121770.5|121670.5|121766.5|121666.5|121780|121680|121727|121627|127
1591164300000|2020-06-03 06:05:00|121767|121667|121752|121652|121772.5|121672.5|121741.5|121641.5|110
1591164600000|2020-06-03 06:10:00|121750|121650|121779.5|121679.5|121806|121706|121740|121640|127
1591164900000|2020-06-03 06:15:00|121780|121680|121754|121654|121798|121698|121752|121652|163
1591165200000|2020-06-03 06:20:00|121753|121653|121716|121616|121754.4|121654.4|121715|121615|133
1591165500000|2020-06-03 06:25:00|121718.8|121618.8|121712.5|121612.5|121732.5|121632.5|121708.8|121608.8|160
1591165800000|2020-06-03 06:30:00|121711|121611|121679.8|121579.8|121719|121619|121675|121575|83
1591166100000|2020-06-03 06:35:00|121679.3|121579.3|121619|121519|121685|121585|121618.5|121466.5|52
1591166400000|2020-06-03 06:40:00|121669.5|121469.5|121711.5|121511.5|121724.5|121569|121610.5|121468|47
1591166700000|2020-06-03 06:45:00|121712|121512|121639|121539|121719|121569.5|121639|121512|34
1591167000000|2020-06-03 06:50:00|121638.5|121538.5|121689|121589|121747.5|121597|121615|121515|63
1591167300000|2020-06-03 06:55:00|121689.5|121589.5|121732|121632|121732|121632|121679|121579|50
1591167600000|2020-06-03 07:00:00|121732.5|121632.5|121689|121589|121733.5|121633.5|121675|121575|52
1591167900000|2020-06-03 07:05:00|121692.5|121592.5|121664|121564|121692.5|121592.5|121642|121542|85
1591168200000|2020-06-03 07:10:00|121666|121566|121656.5|121556.5|121687|121587|121636|121536|45
1591168500000|2020-06-03 07:15:00|121648|121548|121632|121532|121648.5|121548.5|121617|121517|79
1591168800000|2020-06-03 07:20:00|121634|121534|121684.5|121584.5|121687|121587|121632|121532|54
1591169100000|2020-06-03 07:25:00|121685|121585|121636|121536|121693.5|121593.5|121636|121536|45
1591169400000|2020-06-03 07:30:00|121682.5|121482.5|121724.1|121524.1|121724.1|121536|121632|121481|19
1591169700000|2020-06-03 07:35:00|121654.1|121554.1|121744.1|121544.1|121744.1|121557.1|121654.1|121524|21
1591170000000|2020-06-03 07:40:00|121745.6|121545.6|121769.1|121569.1|121769.1|121569.1|121745.6|121545.6|6
1591170300000|2020-06-03 07:45:00|121770.1|121570.1|121763.5|121563.5|121803.5|121622.5|121704.1|121558.5|40
1591170600000|2020-06-03 07:50:00|121764|121564|121794|121594|121829.1|121641.5|121729.5|121564|50
1591170900000|2020-06-03 07:55:00|121793.5|121593.5|121840|121640|121840|121670|121750|121584.5|29
1591171200000|2020-06-03 08:00:00|121835|121635|121840|121640|121845|121645|121835|121635|7
1591171500000|2020-06-03 08:05:00|121841|121641|121845|121645|121845|121645|121841|121641|3
1591171800000|2020-06-03 08:10:00|121866|121666|122023|121823|122023|121823|121866|121666|41
1591172100000|2020-06-03 08:15:00|122035.5|121835.5|121920.5|121720.5|122043|121844.5|121886.8|121720.5|37
1591172400000|2020-06-03 08:20:00|121924|121724|121827.5|121627.5|121933|121733|121825|121625|83
1591172700000|2020-06-03 08:25:00|121828|121628|121875.5|121675.5|121876.5|121676.5|121825|121625|39
1591173000000|2020-06-03 08:30:00|121860.5|121660.5|121855.5|121655.5|121860.5|121660.5|121833.5|121633.5|25
1591173300000|2020-06-03 08:35:00|121853|121653|121900|121700|121900|121700|121849.5|121649.5|25
1591173600000|2020-06-03 08:40:00|121912.5|121712.5|121931.6|121731.6|121976.6|121776.6|121912.5|121712.5|40
1591173900000|2020-06-03 08:45:00|121934.1|121734.1|121921|121721|121938.1|121755.6|121855.6|121684.1|103
1591174200000|2020-06-03 08:50:00|121920|121720|121924.5|121724.5|121933|121733|121920|121720|30
1591174500000|2020-06-03 08:55:00|121926|121726|121874.5|121674.5|121926|121741|121839|121672.3|64
1591174800000|2020-06-03 09:00:00|121875.5|121675.5|121785.5|121585.5|121878.5|121716.5|121713|121571|107
1591175100000|2020-06-03 09:05:00|121786|121586|121759.5|121559.5|121795.5|121630|121730|121559|25
1591175400000|2020-06-03 09:10:00|121762.5|121562.5|121764|121564|121809.5|121640|121703.5|121549|65
1591175700000|2020-06-03 09:15:00|121760.5|121560.5|121760.5|121560.5|121760.5|121560.5|121759.5|121559.5|14
1591176000000|2020-06-03 09:20:00|121759.5|121559.5|121760.5|121560.5|121760.5|121560.5|121759.5|121559.5|2
1591176300000|2020-06-03 09:25:00|121759.5|121559.5|121743|121543|121759.5|121559.5|121734|121534|23
1591176600000|2020-06-03 09:30:00|121739|121539|121727|121527|121739|121569|121664|121519|22
1591176900000|2020-06-03 09:35:00|121663.5|121563.5|121691|121491|121701|121563.5|121663.5|121484|28
1591177200000|2020-06-03 09:40:00|121701|121501|121700|121500|121711|121511|121682|121482|37
1591177500000|2020-06-03 09:45:00|121699|121499|121636|121436|121699|121538|121625|121433.5|74
1591177800000|2020-06-03 09:50:00|121634|121434|121590.5|121390.5|121662|121467|121553|121379|69
1591178100000|2020-06-03 09:55:00|121590|121390|121604|121404|121605|121430.5|121527|121389.5|29
1591178400000|2020-06-03 10:00:00|121605|121405|121679.5|121479.5|121679.5|121492.5|121580|121405|76
1591178700000|2020-06-03 10:05:00|121678.5|121478.5|121660|121460|121690|121540|121630|121460|19
1591179000000|2020-06-03 10:10:00|121658.5|121458.5|121650|121450|121658.5|121458.5|121650|121450|3
1591179300000|2020-06-03 10:15:00|121648.5|121448.5|121655|121455|121655|121455|121645|121445|4
1591179600000|2020-06-03 10:20:00|121660|121460|121650|121450|121675|121520.5|121592.5|121441.5|33
1591179900000|2020-06-03 10:25:00|121665|121465|121686.5|121486.5|121689|121489|121655|121455|26
1591180200000|2020-06-03 10:30:00|121685.5|121485.5|121696.5|121496.5|121696.5|121496.5|121685|121485|10
1591180500000|2020-06-03 10:35:00|121645.6|121545.6|121719.5|121519.5|121720|121550|121645.6|121500.3|16
1591180800000|2020-06-03 10:40:00|121722|121522|121730|121530|121730|121560|121660|121522|10
1591181100000|2020-06-03 10:45:00|121741|121541|121695|121595|121751|121609|121695|121541|12
1591181400000|2020-06-03 10:50:00|121705|121605|121753.5|121553.5|121759|121605|121684.5|121535|27
1591181700000|2020-06-03 10:55:00|121752.5|121552.5|121756.5|121556.5|121760|121560|121752|121552|8
1591182000000|2020-06-03 11:00:00|121760|121560|121760.5|121560.5|121760.5|121560.5|121760|121560|2
1591182600000|2020-06-03 11:10:00|121752.5|121552.5|121741.5|121641.5|121832.5|121642|121715.5|121547.5|69
1591182900000|2020-06-03 11:15:00|121744.5|121644.5|121850|121650|121850|121668|121737|121628|41
1591183200000|2020-06-03 11:20:00|121851.5|121651.5|121833.5|121633.5|121853|121653|121827|121627|15
1591183500000|2020-06-03 11:25:00|121832.5|121632.5|121838.5|121638.5|121838.5|121638.5|121830.5|121630.5|15
1591183800000|2020-06-03 11:30:00|121821|121621|121890|121690|121896.6|121696.6|121821|121621|41
1591184100000|2020-06-03 11:35:00|121901|121701|121957|121757|121957|121757|121901|121701|22
1591184400000|2020-06-03 11:40:00|121948|121748|121935|121735|121957|121757|121935|121735|61
1591184700000|2020-06-03 11:45:00|121930|121730|121926.5|121726.5|121935|121735|121925|121725|17
1591185000000|2020-06-03 11:50:00|121929.5|121729.5|121925|121725|121945|121745|121916.5|121716.5|15
1591185300000|2020-06-03 11:55:00|121920|121720|121950|121750|121959|121759|121920|121720|6
1591185600000|2020-06-03 12:00:00|121965|121765|121937|121737|121965|121765|121937|121737|15
1591185900000|2020-06-03 12:05:00|121939.5|121739.5|121940|121740|121940|121740|121939|121739|3
1591186200000|2020-06-03 12:10:00|121937.5|121737.5|121955|121755|121965|121792.5|121860|121716.5|25
1591186500000|2020-06-03 12:15:00|121950|121750|121930|121730|121950|121769|121855|121707.5|24
1591186800000|2020-06-03 12:20:00|121935|121735|121955|121755|121969|121769|121935|121735|18
1591187100000|2020-06-03 12:25:00|121951|121751|121960|121760|121960|121788|121882.5|121732.7|49
1591187400000|2020-06-03 12:30:00|121956.5|121756.5|121857|121657|121960|121760|121856.5|121656.5|48
1591187700000|2020-06-03 12:35:00|121856.5|121656.5|121903.5|121703.5|121903.5|121703.5|121852|121652|19
1591188000000|2020-06-03 12:40:00|121936|121736|121927|121727|121936|121736|121905.5|121705.5|20
1591188300000|2020-06-03 12:45:00|121919.5|121719.5|121945|121745|121957.3|121804.8|121904.8|121710|25
1591188600000|2020-06-03 12:50:00|121909|121809|121965|121765|121965|121825|121909|121733|25
1591188900000|2020-06-03 12:55:00|121962.5|121762.5|122000|121800|122036|121859|121940.5|121760|55
1591189200000|2020-06-03 13:00:00|121998|121798|121950|121850|122004|121850|121945|121780|16
1591189500000|2020-06-03 13:05:00|121945|121845|121945|121845|122035|121870|121940|121805|27
1591189800000|2020-06-03 13:10:00|121940|121840|121935|121835|121945|121845|121915|121815|16
1591190100000|2020-06-03 13:15:00|121930|121830|121925|121725|121960|121830|121890|121718.5|12
1591190400000|2020-06-03 13:20:00|121920|121720|121920|121720|121935|121735|121881.9|121681.9|12
1591190700000|2020-06-03 13:25:00|121915|121715|122009.5|121809.5|122009.5|121820|121855|121665.5|45
1591191000000|2020-06-03 13:30:00|122010|121810|121899.8|121699.8|122035|121835|121899|121699|94
1591191300000|2020-06-03 13:35:00|121900|121700|121945.8|121745.8|121995|121830|121805|121644.3|55
1591191600000|2020-06-03 13:40:00|121948.3|121748.3|122055|121855|122090|121890|121930|121730|38
1591191900000|2020-06-03 13:45:00|122059.5|121859.5|121995|121795|122059.5|121859.5|121995|121795|15
1591192200000|2020-06-03 13:50:00|121990|121790|121990|121790|121990|121790|121936.1|121736.1|26
1591192500000|2020-06-03 13:55:00|121985|121785|121985|121785|122005|121805|121981.8|121781.8|12
1591192800000|2020-06-03 14:00:00|121980|121780|121920|121720|121980|121780|121895|121695|40
1591193100000|2020-06-03 14:05:00|121925|121725|121950|121750|121960|121799.6|121892.6|121692.6|26
1591193400000|2020-06-03 14:10:00|121949.9|121749.9|121940|121740|121970|121770|121940|121740|23
1591193700000|2020-06-03 14:15:00|121944.4|121744.4|121880|121680|121944.4|121744.4|121880|121680|25
1591194000000|2020-06-03 14:20:00|121878.3|121678.3|121878.3|121678.3|121881.3|121681.3|121878.3|121678.3|11
1591194300000|2020-06-03 14:25:00|121876.8|121676.8|121850.8|121650.8|121878.8|121678.8|121850.8|121650.8|21
1591194600000|2020-06-03 14:30:00|121850.3|121650.3|121795|121595|121855|121655|121785|121585|29
1591194900000|2020-06-03 14:35:00|121802.6|121602.6|121795|121595|121828.5|121656|121756|121585|20
1591195200000|2020-06-03 14:40:00|121803.1|121603.1|121824.5|121624.5|121855|121690|121755|121590|29
1591195500000|2020-06-03 14:45:00|121833.1|121633.1|121805|121605|121833.1|121664.5|121764.5|121600|11
1591195800000|2020-06-03 14:50:00|121804.6|121604.6|121750|121550|121805|121605|121715|121515|42
1591196100000|2020-06-03 14:55:00|121745|121545|121760|121560|121760|121560|121745|121545|11
1591196400000|2020-06-03 15:00:00|121755|121555|121680|121480|121755|121555|121680|121480|20
1591196700000|2020-06-03 15:05:00|121685|121485|121675|121475|121690|121490|121655.6|121455.6|10
1591197000000|2020-06-03 15:10:00|121668.6|121468.6|121630|121530|121669.6|121530|121615|121440|15
1591197300000|2020-06-03 15:15:00|121675|121475|121640|121440|121675|121505|121582.8|121435.4|13
1591197600000|2020-06-03 15:20:00|121635.4|121435.4|121670.8|121470.8|121695|121495|121635.4|121435.4|21
1591197900000|2020-06-03 15:25:00|121665|121465|121615|121415|121669.6|121469.6|121615|121415|30
1591198200000|2020-06-03 15:30:00|121613.9|121413.9|121658.6|121458.6|121661.6|121461.6|121613.9|121413.9|39
1591198500000|2020-06-03 15:35:00|121661.1|121461.1|121625|121425|121661.1|121461.1|121621.1|121421.1|5
1591198800000|2020-06-03 15:40:00|121620|121420|121628|121428|121678.1|121503.1|121600.4|121400.4|58
1591199100000|2020-06-03 15:45:00|121633.9|121433.9|121645|121445|121645|121445|121633.9|121433.9|12
1591199400000|2020-06-03 15:50:00|121640|121440|121655|121455|121660|121460|121640|121440|4
1591199700000|2020-06-03 15:55:00|121650|121450|121683.8|121483.8|121715|121515|121644.8|121444.8|44
1591200000000|2020-06-03 16:00:00|121683.1|121483.1|121685|121485|121695|121495|121676.3|121476.3|12
1591200300000|2020-06-03 16:05:00|121675|121475|121715|121515|121715|121515|121675|121475|7
1591200900000|2020-06-03 16:15:00|121690.1|121490.1|121695|121495|121740|121540|121690|121490|15
1591201200000|2020-06-03 16:20:00|121698.1|121498.1|121725|121525|121725|121525|121698.1|121498.1|7
1591202100000|2020-06-03 16:35:00|121710|121510|121690|121490|121710|121510|121688.2|121488.2|3
1591202700000|2020-06-03 16:45:00|121685|121485|121690|121490|121690|121490|121682.9|121482.9|4
1591203600000|2020-06-03 17:00:00|121680.4|121480.4|121690|121490|121690|121490|121680.4|121480.4|3
1591203900000|2020-06-03 17:05:00|121696.9|121496.9|121720|121520|121760|121600.7|121690|121490|20
1591204200000|2020-06-03 17:10:00|121718|121518|121705|121505|121718|121518|121705|121505|6
1591204800000|2020-06-03 17:20:00|121700|121500|121720|121520|121720|121520|121695|121495|7
1591205100000|2020-06-03 17:25:00|121718|121518|121680|121480|121718|121518|121675|121475|13
1591205400000|2020-06-03 17:30:00|121715|121515|121730|121530|121745|121583.3|121683.3|121515|5
1591206300000|2020-06-03 17:45:00|121755|121555|121765|121565|121812.1|121612.1|121755|121555|20
1591206600000|2020-06-03 17:50:00|121758.4|121558.4|121715.1|121515.1|121758.4|121558.4|121712.9|121512.9|26
1591206900000|2020-06-03 17:55:00|121714.1|121514.1|121735|121535|121735|121535|121705|121505|14
1591207200000|2020-06-03 18:00:00|121696.9|121496.9|121690|121490|121696.9|121496.9|121690|121490|5
1591207500000|2020-06-03 18:05:00|121695|121495|121695|121495|121695|121495|121695|121495|1
1591207800000|2020-06-03 18:10:00|121680.8|121480.8|121705|121505|121705|121505|121680.8|121480.8|4
1591208100000|2020-06-03 18:15:00|121710|121510|121710|121510|121710|121510|121710|121510|1
1591208400000|2020-06-03 18:20:00|121715|121515|121715|121515|121715|121515|121715|121515|1
1591209300000|2020-06-03 18:35:00|121710|121510|121705|121505|121710|121510|121705|121505|2
1591209600000|2020-06-03 18:40:00|121705.6|121505.6|121690|121490|121705.6|121505.6|121684|121484|4
1591209900000|2020-06-03 18:45:00|121690.6|121490.6|121700|121500|121710|121510|121690.6|121490.6|8
1591210500000|2020-06-03 18:55:00|121691.3|121491.3|121685|121485|121691.3|121491.3|121685|121485|2
1591210800000|2020-06-03 19:00:00|121690|121490|121670|121470|121707.5|121507.5|121670|121470|14
1591212300000|2020-06-03 19:25:00|121675|121475|121670|121470|121675|121475|121670|121470|4
1591212900000|2020-06-03 19:35:00|121675|121475|121685|121485|121700.2|121500.2|121670|121470|6
1591213200000|2020-06-03 19:40:00|121670|121470|121690|121490|121690|121490|121670|121470|10
1591213500000|2020-06-03 19:45:00|121685|121485|121675|121475|121685|121485|121675|121475|3
1591213800000|2020-06-03 19:50:00|121665|121465|121665|121465|121671.8|121471.8|121658.5|121458.5|5
1591214100000|2020-06-03 19:55:00|121682|121482|121680|121480|121682|121482|121680|121480|2
1591146000000|2020-06-03 01:00:00|121632|121532|121590.5|121490.5|121650.5|121550.5|121575|121475|112
1591146300000|2020-06-03 01:05:00|121590|121490|121570|121470|121590|121490|121552.5|121452.5|129
1591146600000|2020-06-03 01:10:00|121569|121469|121481.5|121381.5|121570|121470|121473.5|121373.5|212
1591146900000|2020-06-03 01:15:00|121481|121381|121532.5|121432.5|121549.5|121449.5|121478.5|121378.5|213
1591147200000|2020-06-03 01:20:00|121530.5|121430.5|121537.3|121437.3|121561|121461|121515.4|121415.4|145
1591147500000|2020-06-03 01:25:00|121535.8|121435.8|121570|121470|121575|121475|121525|121425|112
1591147800000|2020-06-03 01:30:00|121560|121460|121670|121570|121670|121570|121551.5|121451.5|203
1591148100000|2020-06-03 01:35:00|121665|121565|121670|121570|121685|121585|121635|121535|148
1591148400000|2020-06-03 01:40:00|121675|121575|121598.5|121498.5|121680|121580|121598.5|121498.5|120
1591148700000|2020-06-03 01:45:00|121596.5|121496.5|121578.5|121478.5|121598.5|121498.5|121555.5|121455.5|188
1591149000000|2020-06-03 01:50:00|121585|121485|121664.4|121564.4|121669|121569|121584.5|121484.5|122
1591149300000|2020-06-03 01:55:00|121669|121569|121690.3|121590.3|121724.4|121624.4|121655|121555|157
1591149600000|2020-06-03 02:00:00|121688.8|121588.8|121702|121602|121710.5|121610.5|121649.5|121549.5|150
1591149900000|2020-06-03 02:05:00|121706.5|121606.5|121736.8|121636.8|121741.5|121641.5|121695|121595|182
1591150200000|2020-06-03 02:10:00|121741.2|121641.2|121715|121615|121757|121657|121711|121611|112
1591150500000|2020-06-03 02:15:00|121711|121611|121725.5|121625.5|121725.5|121625.5|121674|121574|126
1591150800000|2020-06-03 02:20:00|121727.5|121627.5|121821|121721|121825|121725|121712|121612|161
1591151100000|2020-06-03 02:25:00|121823.5|121723.5|121821|121721|121850|121750|121801.2|121701.2|127
1591151400000|2020-06-03 02:30:00|121825|121725|121780.5|121680.5|121826.5|121726.5|121771.5|121671.5|104
1591151700000|2020-06-03 02:35:00|121775|121675|121780|121680|121788|121688|121749|121649|151
1591152000000|2020-06-03 02:40:00|121785|121685|121750|121650|121790|121690|121738|121638|73
1591152300000|2020-06-03 02:45:00|121735|121635|121745|121645|121750|121650|121725|121625|71
1591152600000|2020-06-03 02:50:00|121748.8|121648.8|121699|121599|121770|121670|121699|121599|101
1591152900000|2020-06-03 02:55:00|121706.3|121606.3|121782.8|121682.8|121784.9|121684.9|121691.2|121591.2|100
1591153200000|2020-06-03 03:00:00|121785.3|121685.3|121824|121724|121824|121724|121770|121670|124
1591153500000|2020-06-03 03:05:00|121822.5|121722.5|121849.5|121749.5|121855|121755|121800|121700|98
1591153800000|2020-06-03 03:10:00|121850|121750|121815|121715|121850|121750|121815|121715|84
1591154100000|2020-06-03 03:15:00|121812|121712|121770|121670|121812|121712|121761|121661|98
1591154400000|2020-06-03 03:20:00|121771|121671|121821.5|121721.5|121840.5|121740.5|121771|121671|80
1591154700000|2020-06-03 03:25:00|121821|121721|121795|121695|121821|121721|121790|121690|56
1591155000000|2020-06-03 03:30:00|121798|121698|121823.8|121723.8|121829|121729|121795|121695|71
1591155300000|2020-06-03 03:35:00|121824.8|121724.8|121833|121733|121846.4|121746.4|121823|121723|85
1591155600000|2020-06-03 03:40:00|121835|121735|121874|121774|121874|121774|121827|121727|131
1591155900000|2020-06-03 03:45:00|121876|121776|121824.5|121724.5|121882.2|121782.2|121820|121720|154
1591156200000|2020-06-03 03:50:00|121824|121724|121841|121741|121846.5|121746.5|121819|121719|132
1591156500000|2020-06-03 03:55:00|121840|121740|121828.5|121728.5|121840|121740|121815|121715|129
1591156800000|2020-06-03 04:00:00|121835|121735|121785|121685|121857.5|121757.5|121780|121680|93
1591157100000|2020-06-03 04:05:00|121790|121690|121800|121700|121805|121705|121748|121648|112
1591157400000|2020-06-03 04:10:00|121801|121701|121825|121725|121840|121740|121799.5|121699.5|82
1591157700000|2020-06-03 04:15:00|121834.4|121734.4|121840|121740|121851.5|121751.5|121820|121720|105
1591158000000|2020-06-03 04:20:00|121835|121735|121801.5|121701.5|121836|121736|121793.5|121693.5|92
1591158300000|2020-06-03 04:25:00|121800|121700|121795.5|121695.5|121811.5|121711.5|121780.4|121680.4|60
1591158600000|2020-06-03 04:30:00|121796|121696|121786.5|121686.5|121796.5|121696.5|121765|121665|80
1591158900000|2020-06-03 04:35:00|121785.5|121685.5|121775|121675|121785.5|121685.5|121770|121670|41
1591159200000|2020-06-03 04:40:00|121781.5|121681.5|121810.5|121710.5|121833|121733|121780|121680|99
1591159500000|2020-06-03 04:45:00|121810|121710|121785|121685|121810|121710|121775|121675|75
1591159800000|2020-06-03 04:50:00|121790|121690|121779|121679|121809.5|121709.5|121775|121675|60
1591160100000|2020-06-03 04:55:00|121775|121675|121790.5|121690.5|121798.4|121698.4|121772.5|121672.5|78
1591160400000|2020-06-03 05:00:00|121791|121691|121775|121675|121793|121693|121775|121675|58
1591160700000|2020-06-03 05:05:00|121776.5|121676.5|121798|121698|121801.5|121701.5|121775|121675|53
1591161000000|2020-06-03 05:10:00|121798.5|121698.5|121781.5|121681.5|121798.5|121698.5|121775|121675|62
1591161300000|2020-06-03 05:15:00|121784|121684|121770|121670|121789.5|121689.5|121761.2|121661.2|113
1591161600000|2020-06-03 05:20:00|121769|121669|121795|121695|121801|121701|121743|121643|116
1591161900000|2020-06-03 05:25:00|121793.5|121693.5|121830.5|121730.5|121842.5|121742.5|121785.5|121685.5|83
1591162200000|2020-06-03 05:30:00|121831|121731|121780|121680|121840|121740|121769|121669|123
1591162500000|2020-06-03 05:35:00|121779.5|121679.5|121740.4|121640.4|121780.5|121680.5|121735.4|121635.4|110
1591162800000|2020-06-03 05:40:00|121740.5|121640.5|121769.5|121669.5|121779|121679|121740.4|121640.4|74
1591163100000|2020-06-03 05:45:00|121770|121670|121785|121685|121788.4|121688.4|121763.5|121663.5|64
1591163400000|2020-06-03 05:50:00|121788.5|121688.5|121780|121680|121798.5|121698.5|121775|121675|70
1591163700000|2020-06-03 05:55:00|121776.3|121676.3|121775|121675|121789.5|121689.5|121769|121669|88
1591164000000|2020-06-03 06:00:00|121770.5|121670.5|121766.5|121666.5|121780|121680|121727|121627|127
1591164300000|2020-06-03 06:05:00|121767|121667|121752|121652|121772.5|121672.5|121741.5|121641.5|110
1591164600000|2020-06-03 06:10:00|121750|121650|121779.5|121679.5|121806|121706|121740|121640|127
1591164900000|2020-06-03 06:15:00|121780|121680|121754|121654|121798|121698|121752|121652|163
1591165200000|2020-06-03 06:20:00|121753|121653|121716|121616|121754.4|121654.4|121715|121615|133
1591165500000|2020-06-03 06:25:00|121718.8|121618.8|121712.5|121612.5|121732.5|121632.5|121708.8|121608.8|160
1591165800000|2020-06-03 06:30:00|121711|121611|121679.8|121579.8|121719|121619|121675|121575|83
1591166100000|2020-06-03 06:35:00|121679.3|121579.3|121619|121519|121685|121585|121618.5|121466.5|52
1591166400000|2020-06-03 06:40:00|121669.5|121469.5|121711.5|121511.5|121724.5|121569|121610.5|121468|47
1591166700000|2020-06-03 06:45:00|121712|121512|121639|121539|121719|121569.5|121639|121512|34
1591167000000|2020-06-03 06:50:00|121638.5|121538.5|121689|121589|121747.5|121597|121615|121515|63
1591167300000|2020-06-03 06:55:00|121689.5|121589.5|121732|121632|121732|121632|121679|121579|50
1591167600000|2020-06-03 07:00:00|121732.5|121632.5|121689|121589|121733.5|121633.5|121675|121575|52
1591167900000|2020-06-03 07:05:00|121692.5|121592.5|121664|121564|121692.5|121592.5|121642|121542|85
1591168200000|2020-06-03 07:10:00|121666|121566|121656.5|121556.5|121687|121587|121636|121536|45
1591168500000|2020-06-03 07:15:00|121648|121548|121632|121532|121648.5|121548.5|121617|121517|79
1591168800000|2020-06-03 07:20:00|121634|121534|121684.5|121584.5|121687|121587|121632|121532|54
1591169100000|2020-06-03 07:25:00|121685|121585|121636|121536|121693.5|121593.5|121636|121536|45
1591169400000|2020-06-03 07:30:00|121682.5|121482.5|121724.1|121524.1|121724.1|121536|121632|121481|19
1591169700000|2020-06-03 07:35:00|121654.1|121554.1|121744.1|121544.1|121744.1|121557.1|121654.1|121524|21
1591170000000|2020-06-03 07:40:00|121745.6|121545.6|121769.1|121569.1|121769.1|121569.1|121745.6|121545.6|6
1591170300000|2020-06-03 07:45:00|121770.1|121570.1|121763.5|121563.5|121803.5|121622.5|121704.1|121558.5|40
1591170600000|2020-06-03 07:50:00|121764|121564|121794|121594|121829.1|121641.5|121729.5|121564|50
1591170900000|2020-06-03 07:55:00|121793.5|121593.5|121840|121640|121840|121670|121750|121584.5|29
1591171200000|2020-06-03 08:00:00|121835|121635|121840|121640|121845|121645|121835|121635|7
1591171500000|2020-06-03 08:05:00|121841|121641|121845|121645|121845|121645|121841|121641|3
1591171800000|2020-06-03 08:10:00|121866|121666|122023|121823|122023|121823|121866|121666|41
1591172100000|2020-06-03 08:15:00|122035.5|121835.5|121920.5|121720.5|122043|121844.5|121886.8|121720.5|37
1591172400000|2020-06-03 08:20:00|121924|121724|121827.5|121627.5|121933|121733|121825|121625|83
1591172700000|2020-06-03 08:25:00|121828|121628|121875.5|121675.5|121876.5|121676.5|121825|121625|39
1591173000000|2020-06-03 08:30:00|121860.5|121660.5|121855.5|121655.5|121860.5|121660.5|121833.5|121633.5|25
1591173300000|2020-06-03 08:35:00|121853|121653|121900|121700|121900|121700|121849.5|121649.5|25
1591173600000|2020-06-03 08:40:00|121912.5|121712.5|121931.6|121731.6|121976.6|121776.6|121912.5|121712.5|40
1591173900000|2020-06-03 08:45:00|121934.1|121734.1|121921|121721|121938.1|121755.6|121855.6|121684.1|103
1591174200000|2020-06-03 08:50:00|121920|121720|121924.5|121724.5|121933|121733|121920|121720|30
1591174500000|2020-06-03 08:55:00|121926|121726|121874.5|121674.5|121926|121741|121839|121672.3|64
1591174800000|2020-06-03 09:00:00|121875.5|121675.5|121785.5|121585.5|121878.5|121716.5|121713|121571|107
1591175100000|2020-06-03 09:05:00|121786|121586|121759.5|121559.5|121795.5|121630|121730|121559|25
1591175400000|2020-06-03 09:10:00|121762.5|121562.5|121764|121564|121809.5|121640|121703.5|121549|65
1591175700000|2020-06-03 09:15:00|121760.5|121560.5|121760.5|121560.5|121760.5|121560.5|121759.5|121559.5|14
1591176000000|2020-06-03 09:20:00|121759.5|121559.5|121760.5|121560.5|121760.5|121560.5|121759.5|121559.5|2
1591176300000|2020-06-03 09:25:00|121759.5|121559.5|121743|121543|121759.5|121559.5|121734|121534|23
1591176600000|2020-06-03 09:30:00|121739|121539|121727|121527|121739|121569|121664|121519|22
1591176900000|2020-06-03 09:35:00|121663.5|121563.5|121691|121491|121701|121563.5|121663.5|121484|28
1591177200000|2020-06-03 09:40:00|121701|121501|121700|121500|121711|121511|121682|121482|37
1591177500000|2020-06-03 09:45:00|121699|121499|121636|121436|121699|121538|121625|121433.5|74
1591177800000|2020-06-03 09:50:00|121634|121434|121590.5|121390.5|121662|121467|121553|121379|69
1591178100000|2020-06-03 09:55:00|121590|121390|121604|121404|121605|121430.5|121527|121389.5|29
1591178400000|2020-06-03 10:00:00|121605|121405|121679.5|121479.5|121679.5|121492.5|121580|121405|76
1591178700000|2020-06-03 10:05:00|121678.5|121478.5|121660|121460|121690|121540|121630|121460|19
1591179000000|2020-06-03 10:10:00|121658.5|121458.5|121650|121450|121658.5|121458.5|121650|121450|3
1591179300000|2020-06-03 10:15:00|121648.5|121448.5|121655|121455|121655|121455|121645|121445|4
1591179600000|2020-06-03 10:20:00|121660|121460|121650|121450|121675|121520.5|121592.5|121441.5|33
1591179900000|2020-06-03 10:25:00|121665|121465|121686.5|121486.5|121689|121489|121655|121455|26
1591180200000|2020-06-03 10:30:00|121685.5|121485.5|121696.5|121496.5|121696.5|121496.5|121685|121485|10
1591180500000|2020-06-03 10:35:00|121645.6|121545.6|121719.5|121519.5|121720|121550|121645.6|121500.3|16
1591180800000|2020-06-03 10:40:00|121722|121522|121730|121530|121730|121560|121660|121522|10
1591181100000|2020-06-03 10:45:00|121741|121541|121695|121595|121751|121609|121695|121541|12
1591181400000|2020-06-03 10:50:00|121705|121605|121753.5|121553.5|121759|121605|121684.5|121535|27
1591181700000|2020-06-03 10:55:00|121752.5|121552.5|121756.5|121556.5|121760|121560|121752|121552|8
1591182000000|2020-06-03 11:00:00|121760|121560|121760.5|121560.5|121760.5|121560.5|121760|121560|2
1591182600000|2020-06-03 11:10:00|121752.5|121552.5|121741.5|121641.5|121832.5|121642|121715.5|121547.5|69
1591182900000|2020-06-03 11:15:00|121744.5|121644.5|121850|121650|121850|121668|121737|121628|41
1591183200000|2020-06-03 11:20:00|121851.5|121651.5|121833.5|121633.5|121853|121653|121827|121627|15
1591183500000|2020-06-03 11:25:00|121832.5|121632.5|121838.5|121638.5|121838.5|121638.5|121830.5|121630.5|15
1591183800000|2020-06-03 11:30:00|121821|121621|121890|121690|121896.6|121696.6|121821|121621|41
1591184100000|2020-06-03 11:35:00|121901|121701|121957|121757|121957|121757|121901|121701|22
1591184400000|2020-06-03 11:40:00|121948|121748|121935|121735|121957|121757|121935|121735|61
1591184700000|2020-06-03 11:45:00|121930|121730|121926.5|121726.5|121935|121735|121925|121725|17
1591185000000|2020-06-03 11:50:00|121929.5|121729.5|121925|121725|121945|121745|121916.5|121716.5|15
1591185300000|2020-06-03 11:55:00|121920|121720|121950|121750|121959|121759|121920|121720|6
1591185600000|2020-06-03 12:00:00|121965|121765|121937|121737|121965|121765|121937|121737|15
1591185900000|2020-06-03 12:05:00|121939.5|121739.5|121940|121740|121940|121740|121939|121739|3
1591186200000|2020-06-03 12:10:00|121937.5|121737.5|121955|121755|121965|121792.5|121860|121716.5|25
1591186500000|2020-06-03 12:15:00|121950|121750|121930|121730|121950|121769|121855|121707.5|24
1591186800000|2020-06-03 12:20:00|121935|121735|121955|121755|121969|121769|121935|121735|18
1591187100000|2020-06-03 12:25:00|121951|121751|121960|121760|121960|121788|121882.5|121732.7|49
1591187400000|2020-06-03 12:30:00|121956.5|121756.5|121857|121657|121960|121760|121856.5|121656.5|48
1591187700000|2020-06-03 12:35:00|121856.5|121656.5|121903.5|121703.5|121903.5|121703.5|121852|121652|19
1591188000000|2020-06-03 12:40:00|121936|121736|121927|121727|121936|121736|121905.5|121705.5|20
1591188300000|2020-06-03 12:45:00|121919.5|121719.5|121945|121745|121957.3|121804.8|121904.8|121710|25
1591188600000|2020-06-03 12:50:00|121909|121809|121965|121765|121965|121825|121909|121733|25
1591188900000|2020-06-03 12:55:00|121962.5|121762.5|122000|121800|122036|121859|121940.5|121760|55
1591189200000|2020-06-03 13:00:00|121998|121798|121950|121850|122004|121850|121945|121780|16
1591189500000|2020-06-03 13:05:00|121945|121845|121945|121845|122035|121870|121940|121805|27
1591189800000|2020-06-03 13:10:00|121940|121840|121935|121835|121945|121845|121915|121815|16
1591190100000|2020-06-03 13:15:00|121930|121830|121925|121725|121960|121830|121890|121718.5|12
1591190400000|2020-06-03 13:20:00|121920|121720|121920|121720|121935|121735|121881.9|121681.9|12
1591190700000|2020-06-03 13:25:00|121915|121715|122009.5|121809.5|122009.5|121820|121855|121665.5|45
1591191000000|2020-06-03 13:30:00|122010|121810|121899.8|121699.8|122035|121835|121899|121699|94
1591191300000|2020-06-03 13:35:00|121900|121700|121945.8|121745.8|121995|121830|121805|121644.3|55
1591191600000|2020-06-03 13:40:00|121948.3|121748.3|122055|121855|122090|121890|121930|121730|38
1591191900000|2020-06-03 13:45:00|122059.5|121859.5|121995|121795|122059.5|121859.5|121995|121795|15
1591192200000|2020-06-03 13:50:00|121990|121790|121990|121790|121990|121790|121936.1|121736.1|26
1591192500000|2020-06-03 13:55:00|121985|121785|121985|121785|122005|121805|121981.8|121781.8|12
1591192800000|2020-06-03 14:00:00|121980|121780|121920|121720|121980|121780|121895|121695|40
1591193100000|2020-06-03 14:05:00|121925|121725|121950|121750|121960|121799.6|121892.6|121692.6|26
1591193400000|2020-06-03 14:10:00|121949.9|121749.9|121940|121740|121970|121770|121940|121740|23
1591193700000|2020-06-03 14:15:00|121944.4|121744.4|121880|121680|121944.4|121744.4|121880|121680|25
1591194000000|2020-06-03 14:20:00|121878.3|121678.3|121878.3|121678.3|121881.3|121681.3|121878.3|121678.3|11
1591194300000|2020-06-03 14:25:00|121876.8|121676.8|121850.8|121650.8|121878.8|121678.8|121850.8|121650.8|21
1591194600000|2020-06-03 14:30:00|121850.3|121650.3|121795|121595|121855|121655|121785|121585|29
1591194900000|2020-06-03 14:35:00|121802.6|121602.6|121795|121595|121828.5|121656|121756|121585|20
1591195200000|2020-06-03 14:40:00|121803.1|121603.1|121824.5|121624.5|121855|121690|121755|121590|29
1591195500000|2020-06-03 14:45:00|121833.1|121633.1|121805|121605|121833.1|121664.5|121764.5|121600|11
1591195800000|2020-06-03 14:50:00|121804.6|121604.6|121750|121550|121805|121605|121715|121515|42
1591196100000|2020-06-03 14:55:00|121745|121545|121760|121560|121760|121560|121745|121545|11
1591196400000|2020-06-03 15:00:00|121755|121555|121680|121480|121755|121555|121680|121480|20
1591196700000|2020-06-03 15:05:00|121685|121485|121675|121475|121690|121490|121655.6|121455.6|10
1591197000000|2020-06-03 15:10:00|121668.6|121468.6|121630|121530|121669.6|121530|121615|121440|15
1591197300000|2020-06-03 15:15:00|121675|121475|121640|121440|121675|121505|121582.8|121435.4|13
1591197600000|2020-06-03 15:20:00|121635.4|121435.4|121670.8|121470.8|121695|121495|121635.4|121435.4|21
1591197900000|2020-06-03 15:25:00|121665|121465|121615|121415|121669.6|121469.6|121615|121415|30
1591198200000|2020-06-03 15:30:00|121613.9|121413.9|121658.6|121458.6|121661.6|121461.6|121613.9|121413.9|39
1591198500000|2020-06-03 15:35:00|121661.1|121461.1|121625|121425|121661.1|121461.1|121621.1|121421.1|5
1591198800000|2020-06-03 15:40:00|121620|121420|121628|121428|121678.1|121503.1|121600.4|121400.4|58
1591199100000|2020-06-03 15:45:00|121633.9|121433.9|121645|121445|121645|121445|121633.9|121433.9|12
1591199400000|2020-06-03 15:50:00|121640|121440|121655|121455|121660|121460|121640|121440|4
1591199700000|2020-06-03 15:55:00|121650|121450|121683.8|121483.8|121715|121515|121644.8|121444.8|44
1591200000000|2020-06-03 16:00:00|121683.1|121483.1|121685|121485|121695|121495|121676.3|121476.3|12
1591200300000|2020-06-03 16:05:00|121675|121475|121715|121515|121715|121515|121675|121475|7
1591200900000|2020-06-03 16:15:00|121690.1|121490.1|121695|121495|121740|121540|121690|121490|15
1591201200000|2020-06-03 16:20:00|121698.1|121498.1|121725|121525|121725|121525|121698.1|121498.1|7
1591202100000|2020-06-03 16:35:00|121710|121510|121690|121490|121710|121510|121688.2|121488.2|3
1591202700000|2020-06-03 16:45:00|121685|121485|121690|121490|121690|121490|121682.9|121482.9|4
1591203600000|2020-06-03 17:00:00|121680.4|121480.4|121690|121490|121690|121490|121680.4|121480.4|3
1591203900000|2020-06-03 17:05:00|121696.9|121496.9|121720|121520|121760|121600.7|121690|121490|20
1591204200000|2020-06-03 17:10:00|121718|121518|121705|121505|121718|121518|121705|121505|6
1591204800000|2020-06-03 17:20:00|121700|121500|121720|121520|121720|121520|121695|121495|7
1591205100000|2020-06-03 17:25:00|121718|121518|121680|121480|121718|121518|121675|121475|13
1591205400000|2020-06-03 17:30:00|121715|121515|121730|121530|121745|121583.3|121683.3|121515|5
1591206300000|2020-06-03 17:45:00|121755|121555|121765|121565|121812.1|121612.1|121755|121555|20
1591206600000|2020-06-03 17:50:00|121758.4|121558.4|121715.1|121515.1|121758.4|121558.4|121712.9|121512.9|26
1591206900000|2020-06-03 17:55:00|121714.1|121514.1|121735|121535|121735|121535|121705|121505|14
1591207200000|2020-06-03 18:00:00|121696.9|121496.9|121690|121490|121696.9|121496.9|121690|121490|5
1591207500000|2020-06-03 18:05:00|121695|121495|121695|121495|121695|121495|121695|121495|1
1591207800000|2020-06-03 18:10:00|121680.8|121480.8|121705|121505|121705|121505|121680.8|121480.8|4
1591208100000|2020-06-03 18:15:00|121710|121510|121710|121510|121710|121510|121710|121510|1
1591208400000|2020-06-03 18:20:00|121715|121515|121715|121515|121715|121515|121715|121515|1
1591209300000|2020-06-03 18:35:00|121710|121510|121705|121505|121710|121510|121705|121505|2
1591209600000|2020-06-03 18:40:00|121705.6|121505.6|121690|121490|121705.6|121505.6|121684|121484|4
1591209900000|2020-06-03 18:45:00|121690.6|121490.6|121700|121500|121710|121510|121690.6|121490.6|8
1591210500000|2020-06-03 18:55:00|121691.3|121491.3|121685|121485|121691.3|121491.3|121685|121485|2
1591210800000|2020-06-03 19:00:00|121690|121490|121670|121470|121707.5|121507.5|121670|121470|14
1591212300000|2020-06-03 19:25:00|121675|121475|121670|121470|121675|121475|121670|121470|4
1591212900000|2020-06-03 19:35:00|121675|121475|121685|121485|121700.2|121500.2|121670|121470|6
1591213200000|2020-06-03 19:40:00|121670|121470|121690|121490|121690|121490|121670|121470|10
1591213500000|2020-06-03 19:45:00|121685|121485|121675|121475|121685|121485|121675|121475|3
1591213800000|2020-06-03 19:50:00|121665|121465|121665|121465|121671.8|121471.8|121658.5|121458.5|5
1591214100000|2020-06-03 19:55:00|121682|121482|121680|121480|121682|121482|121680|121480|2
1591232400000|2020-06-04 01:00:00|121755|121655|121713.5|121613.5|121761|121661|121713.5|121613.5|144
1591232700000|2020-06-04 01:05:00|121712|121612|121716|121616|121724|121624|121690|121590|160
1591233000000|2020-06-04 01:10:00|121718.5|121618.5|121773.5|121673.5|121785.5|121685.5|121718.5|121618.5|250
1591233300000|2020-06-04 01:15:00|121771.5|121671.5|121754|121654|121788|121688|121734|121634|236
1591233600000|2020-06-04 01:20:00|121755.5|121655.5|121817|121717|121828|121728|121751.2|121651.2|189
1591233900000|2020-06-04 01:25:00|121818|121718|121777|121677|121843.5|121743.5|121771.5|121671.5|209
1591234200000|2020-06-04 01:30:00|121776|121676|121829|121729|121831.5|121731.5|121751.5|121651.5|311
1591234500000|2020-06-04 01:35:00|121831.5|121731.5|121846|121746|121870|121770|121800.5|121700.5|277
1591234800000|2020-06-04 01:40:00|121847|121747|121879|121779|121887|121787|121840|121740|279
1591235100000|2020-06-04 01:45:00|121880|121780|121864|121764|121894|121794|121843|121743|191
1591235400000|2020-06-04 01:50:00|121864.5|121764.5|121797|121697|121864.5|121764.5|121796.5|121696.5|241
1591235700000|2020-06-04 01:55:00|121798|121698|121826.5|121726.5|121841.5|121741.5|121788|121688|282
1591236000000|2020-06-04 02:00:00|121824.5|121724.5|121826|121726|121858.5|121758.5|121822|121722|234
1591236300000|2020-06-04 02:05:00|121824|121724|121777|121677|121834.4|121734.4|121748|121648|211
1591236600000|2020-06-04 02:10:00|121777.5|121677.5|121806|121706|121809.2|121709.2|121765.5|121665.5|171
1591236900000|2020-06-04 02:15:00|121806.5|121706.5|121787.5|121687.5|121819|121719|121787.5|121687.5|152
1591237200000|2020-06-04 02:20:00|121788|121688|121771.5|121671.5|121792.5|121692.5|121757|121657|144
1591237500000|2020-06-04 02:25:00|121772.5|121672.5|121751.5|121651.5|121785.5|121685.5|121732|121632|137
1591237800000|2020-06-04 02:30:00|121751|121651|121791|121691|121798.8|121698.8|121747.5|121647.5|189
1591238100000|2020-06-04 02:35:00|121793.5|121693.5|121782.5|121682.5|121798.8|121698.8|121775|121675|128
1591238400000|2020-06-04 02:40:00|121783.5|121683.5|121768|121668|121794.4|121694.4|121759.5|121659.5|204
1591238700000|2020-06-04 02:45:00|121767|121667|121812.5|121712.5|121821|121721|121763.5|121663.5|133
1591239000000|2020-06-04 02:50:00|121817|121717|121834|121734|121834|121734|121807.5|121707.5|129
1591239300000|2020-06-04 02:55:00|121831.5|121731.5|121828.5|121728.5|121835.5|121735.5|121805.4|121705.4|170
1591239600000|2020-06-04 03:00:00|121830|121730|121782.5|121682.5|121849|121749|121782.5|121682.5|135
1591239900000|2020-06-04 03:05:00|121783.5|121683.5|121790|121690|121792|121692|121761.6|121661.6|132
1591240200000|2020-06-04 03:10:00|121789.5|121689.5|121787.5|121687.5|121789.5|121689.5|121764|121664|102
1591240500000|2020-06-04 03:15:00|121788.5|121688.5|121801.5|121701.5|121810|121710|121780.5|121680.5|114
1591240800000|2020-06-04 03:20:00|121802|121702|121778|121678|121805|121705|121761.5|121661.5|70
1591241100000|2020-06-04 03:25:00|121779|121679|121773|121673|121791.5|121691.5|121761.5|121661.5|122
1591241400000|2020-06-04 03:30:00|121773.5|121673.5|121791.5|121691.5|121805|121705|121772.5|121672.5|117
1591241700000|2020-06-04 03:35:00|121790|121690|121774.5|121674.5|121791|121691|121766|121666|104
1591242000000|2020-06-04 03:40:00|121776|121676|121788.5|121688.5|121788.5|121688.5|121747.5|121647.5|88
1591242300000|2020-06-04 03:45:00|121789|121689|121795.5|121695.5|121827|121727|121788.5|121688.5|100
1591242600000|2020-06-04 03:50:00|121793.5|121693.5|121787.5|121687.5|121795.5|121695.5|121770|121670|113
1591242900000|2020-06-04 03:55:00|121790|121690|121809.5|121709.5|121815|121715|121780|121680|87
1591243200000|2020-06-04 04:00:00|121809|121709|121786|121686|121809|121709|121772|121672|73
1591243500000|2020-06-04 04:05:00|121784|121684|121783|121683|121784|121684|121762.5|121662.5|87
1591243800000|2020-06-04 04:10:00|121783.5|121683.5|121798|121698|121808|121708|121771|121671|107
1591244100000|2020-06-04 04:15:00|121797|121697|121815|121715|121815.5|121715.5|121796.5|121696.5|80
1591244400000|2020-06-04 04:20:00|121813|121713|121808.5|121708.5|121815|121715|121789.5|121689.5|111
1591244700000|2020-06-04 04:25:00|121808|121708|121809.5|121709.5|121831|121731|121807|121707|114
1591245000000|2020-06-04 04:30:00|121808.5|121708.5|121785|121685|121811|121711|121785|121685|113
1591245300000|2020-06-04 04:35:00|121784.5|121684.5|121772|121672|121785|121685|121758.5|121658.5|148
1591245600000|2020-06-04 04:40:00|121770|121670|121768.5|121668.5|121771.5|121671.5|121747.5|121647.5|109
1591245900000|2020-06-04 04:45:00|121765|121665|121782|121682|121785|121685|121765|121665|75
1591246200000|2020-06-04 04:50:00|121783|121683|121778.5|121678.5|121787.5|121687.5|121769.5|121669.5|75
1591246500000|2020-06-04 04:55:00|121779|121679|121757.5|121657.5|121794.5|121694.5|121757.5|121657.5|151
1591246800000|2020-06-04 05:00:00|121757|121657|121738|121638|121758|121658|121736.5|121636.5|94
1591247100000|2020-06-04 05:05:00|121728|121628|121731|121631|121735.5|121635.5|121694|121594|147
1591247400000|2020-06-04 05:10:00|121729|121629|121710|121610|121749|121649|121708|121608|159
1591247700000|2020-06-04 05:15:00|121707.5|121607.5|121739.5|121639.5|121739.5|121639.5|121697|121597|126
1591248000000|2020-06-04 05:20:00|121738.5|121638.5|121755|121655|121758.5|121658.5|121738.5|121638.5|139
1591248300000|2020-06-04 05:25:00|121753|121653|121707.1|121607.1|121753|121653|121706.1|121606.1|90
1591248600000|2020-06-04 05:30:00|121706.1|121606.1|121735.5|121635.5|121756|121656|121701.4|121601.4|161
1591248900000|2020-06-04 05:35:00|121738|121638|121765|121665|121765|121665|121735.5|121635.5|58
1591249200000|2020-06-04 05:40:00|121761|121661|121764.5|121664.5|121765|121665|121745|121645|56
1591249500000|2020-06-04 05:45:00|121764|121664|121795|121695|121795|121695|121758.5|121658.5|108
1591249800000|2020-06-04 05:50:00|121793|121693|121779|121679|121795|121695|121774|121674|112
1591250100000|2020-06-04 05:55:00|121775|121675|121808.5|121708.5|121822.5|121722.5|121772|121672|157
1591250400000|2020-06-04 06:00:00|121813|121713|121780.5|121680.5|121813|121713|121765|121665|227
1591250700000|2020-06-04 06:05:00|121780|121680|121782.5|121682.5|121789.5|121689.5|121766|121666|119
1591251000000|2020-06-04 06:10:00|121783.5|121683.5|121835|121735|121839|121739|121780|121680|153
1591251300000|2020-06-04 06:15:00|121835.5|121735.5|121893|121793|121905.5|121805.5|121835|121735|128
1591251600000|2020-06-04 06:20:00|121892|121792|121861|121761|121902|121802|121861|121761|122
1591251900000|2020-06-04 06:25:00|121861.5|121761.5|121945.3|121845.3|121961|121861|121861.5|121761.5|268
1591252200000|2020-06-04 06:30:00|121951.5|121851.5|121914|121814|121959|121859|121901.5|121801.5|140
1591252500000|2020-06-04 06:35:00|121913.5|121813.5|121954|121854|121954|121854|121913|121813|31
1591252800000|2020-06-04 06:40:00|121953.5|121853.5|121943|121843|121965.5|121865.5|121935|121835|32
1591253100000|2020-06-04 06:45:00|121946.5|121846.5|121982.5|121882.5|121985|121885|121946.5|121846.5|22
1591253400000|2020-06-04 06:50:00|121986|121886|121996|121896|122029|121929|121985.5|121885.5|58
1591253700000|2020-06-04 06:55:00|121994.5|121894.5|121935|121835|121994.5|121894.5|121929|121829|99
1591254000000|2020-06-04 07:00:00|121935.5|121835.5|121873.5|121773.5|121935.5|121835.5|121869|121769|112
1591254300000|2020-06-04 07:05:00|121874.5|121774.5|121901|121801|121907|121807|121874.5|121774.5|74
1591254600000|2020-06-04 07:10:00|121900.5|121800.5|121898.5|121798.5|121907|121807|121897.5|121797.5|53
1591254900000|2020-06-04 07:15:00|121902|121802|121890.5|121790.5|121902|121802|121880|121780|23
1591255200000|2020-06-04 07:20:00|121891|121791|121940.5|121840.5|121974|121841.5|121891|121759.5|42
1591255500000|2020-06-04 07:25:00|121941.5|121841.5|121900.5|121800.5|121941.5|121841.5|121878|121778|103
1591255800000|2020-06-04 07:30:00|121921|121821|121923|121723|121962|121821|121899|121723|42
1591256100000|2020-06-04 07:35:00|121924|121724|121926|121726|121956|121792.5|121846|121693.5|52
1591256400000|2020-06-04 07:40:00|121931|121731|121944|121744|121971|121800|121888|121731|37
1591256700000|2020-06-04 07:45:00|121943.5|121743.5|121956|121756|121956|121756|121939|121739|36
1591257000000|2020-06-04 07:50:00|121963|121763|121993.5|121793.5|121993.5|121793.5|121959|121759|15
1591257300000|2020-06-04 07:55:00|121993|121793|121944|121744|121993.5|121793.5|121931|121731|30
1591257600000|2020-06-04 08:00:00|121939|121739|122000|121800|122010.5|121810.5|121939|121739|31
1591257900000|2020-06-04 08:05:00|121998|121798|121990.5|121790.5|121999|121799|121969|121769|37
1591258200000|2020-06-04 08:10:00|121993.5|121793.5|121983|121783|122016|121858.5|121958.5|121781.6|68
1591258500000|2020-06-04 08:15:00|121978|121778|121949.5|121749.5|121978|121813.5|121910|121720|69
1591258800000|2020-06-04 08:20:00|121947|121747|121969.5|121769.5|121972|121772|121947|121747|40
1591259100000|2020-06-04 08:25:00|121970|121770|121971|121771|121976.5|121776.5|121944.5|121744.5|56
1591259400000|2020-06-04 08:30:00|121974.5|121774.5|121975.5|121775.5|121993|121815|121915|121764|33
1591259700000|2020-06-04 08:35:00|121974.5|121774.5|121984|121784|121987|121787|121974.5|121774.5|6
1591260000000|2020-06-04 08:40:00|121981.5|121781.5|122009.5|121809.5|122019|121819|121981.5|121781.5|34
1591260300000|2020-06-04 08:45:00|122014|121814|122006|121806|122015.5|121815.5|121999|121799|18
1591260600000|2020-06-04 08:50:00|122004.5|121804.5|122000|121800|122006|121806|121999|121799|7
1591260900000|2020-06-04 08:55:00|121940|121840|121986|121786|121986|121840|121921.2|121772.7|15
1591261200000|2020-06-04 09:00:00|121986.5|121786.5|122020|121820|122020.5|121820.5|121986.5|121786.5|36
1591261500000|2020-06-04 09:05:00|122015|121815|121964|121764|122016|121816|121962|121762|33
1591261800000|2020-06-04 09:10:00|121967|121767|121980|121780|121980|121780|121961|121761|39
1591262100000|2020-06-04 09:15:00|121978.5|121778.5|122004.5|121804.5|122004.5|121804.5|121978.5|121778.5|22
1591262400000|2020-06-04 09:20:00|122004|121804|122006|121806|122006|121806|122000|121800|7
1591263000000|2020-06-04 09:30:00|122005|121805|122029|121829|122031|121831|121996|121796|35
1591263300000|2020-06-04 09:35:00|122027|121827|122009.5|121809.5|122029|121829|121999.8|121799.8|20
1591263600000|2020-06-04 09:40:00|122001.5|121801.5|122009.5|121809.5|122010.5|121810.5|121997|121797|16
1591263900000|2020-06-04 09:45:00|122020.5|121820.5|122040.5|121840.5|122040.5|121840.5|122019|121819|28
1591264200000|2020-06-04 09:50:00|122040|121840|122034|121834|122040.5|121840.5|122030|121830|20
1591264500000|2020-06-04 09:55:00|122030|121830|122040.5|121840.5|122040.5|121840.5|122030|121830|14
1591264800000|2020-06-04 10:00:00|122040|121840|122040|121840|122050|121850|122040|121840|9
1591265400000|2020-06-04 10:10:00|122035|121835|122020|121820|122035|121835|122020|121820|11
1591265700000|2020-06-04 10:15:00|122025|121825|122045|121845|122060|121860|122025|121825|10
1591266000000|2020-06-04 10:20:00|122040|121840|122040|121840|122040|121840|122040|121840|1
1591266300000|2020-06-04 10:25:00|122038.5|121838.5|122030|121830|122038.5|121838.5|122026.5|121826.5|8
1591266600000|2020-06-04 10:30:00|122028.5|121828.5|122030|121830|122030|121830|122028.5|121828.5|6
1591266900000|2020-06-04 10:35:00|122022.5|121822.5|122040|121840|122040|121840|122021.5|121821.5|5
1591267200000|2020-06-04 10:40:00|122035|121835|122045|121845|122045|121845|122035|121835|5
1591267500000|2020-06-04 10:45:00|122037.5|121837.5|122039|121839|122041.5|121877.5|121977|121835|19
1591267800000|2020-06-04 10:50:00|122035|121835|122015|121815|122035|121835|122015|121815|4
1591268100000|2020-06-04 10:55:00|122017.5|121817.5|121976|121776|122038|121857.5|121937.5|121776|33
1591268400000|2020-06-04 11:00:00|121976.5|121776.5|121944|121744|121982|121807.5|121907.5|121712.5|43
1591268700000|2020-06-04 11:05:00|121893.5|121793.5|121901.5|121701.5|121963.5|121793.5|121878|121678|72
1591269000000|2020-06-04 11:10:00|121920.5|121720.5|121933|121733|121935|121735|121920.5|121720.5|10
1591269300000|2020-06-04 11:15:00|121929.1|121729.1|121929.1|121729.1|121939.6|121739.6|121929|121729|19
1591269600000|2020-06-04 11:20:00|121930|121730|121869.1|121669.1|121930|121730|121869.1|121669.1|17
1591269900000|2020-06-04 11:25:00|121873.6|121673.6|121923.1|121723.1|121943.6|121743.6|121873.6|121673.6|6
1591270200000|2020-06-04 11:30:00|121926.5|121726.5|121934.1|121734.1|121934.6|121734.6|121916.6|121716.6|14
1591270500000|2020-06-04 11:35:00|121935|121735|121935|121735|121935|121735|121935|121735|1
1591270800000|2020-06-04 11:40:00|121940|121740|121927.5|121727.5|121940.5|121740.5|121920.5|121720.5|10
1591271100000|2020-06-04 11:45:00|121930|121730|121890|121690|121935|121735|121890|121690|10
1591271400000|2020-06-04 11:50:00|121850|121650|121679|121479|121850|121650|121635.5|121479|50
1591271700000|2020-06-04 11:55:00|121669|121469|121710|121510|121719|121519|121619.5|121419.5|123
1591272000000|2020-06-04 12:00:00|121701.5|121501.5|121700|121500|121711|121511|121668|121468|88
1591272300000|2020-06-04 12:05:00|121699|121499|121746|121546|121756|121556|121699|121499|98
1591272600000|2020-06-04 12:10:00|121745|121545|121755|121555|121758.5|121558.5|121744.5|121544.5|13
1591272900000|2020-06-04 12:15:00|121754.5|121554.5|121780.5|121580.5|121795.5|121595.5|121750|121550|41
1591273200000|2020-06-04 12:20:00|121781|121581|121840|121640|121848.5|121648.5|121781|121581|24
1591273500000|2020-06-04 12:25:00|121830.5|121630.5|121825|121625|121830.5|121630.5|121815|121615|11
1591273800000|2020-06-04 12:30:00|121838|121638|121930|121730|121960|121760|121838|121638|25
1591274100000|2020-06-04 12:35:00|121940|121740|121908.5|121708.5|121975|121775|121908.5|121708.5|33
1591274400000|2020-06-04 12:40:00|121915|121715|121955|121755|121955|121755|121885|121685|22
1591274700000|2020-06-04 12:45:00|121960|121760|121920|121720|121965|121765|121910.5|121710.5|22
1591275000000|2020-06-04 12:50:00|121912|121712|121880|121680|121920|121720|121870|121670|23
1591275300000|2020-06-04 12:55:00|121885|121685|121870|121670|121885|121685|121819|121619|14
1591275600000|2020-06-04 13:00:00|121900|121700|121935|121735|121935|121735|121900|121700|6
1591275900000|2020-06-04 13:05:00|121940|121740|121875|121675|121950|121750|121870|121670|30
1591276200000|2020-06-04 13:10:00|121885|121685|121865|121665|121885|121685|121860|121660|9
1591276500000|2020-06-04 13:15:00|121864.5|121664.5|121875|121675|121885|121685|121850|121650|16
1591276800000|2020-06-04 13:20:00|121823.5|121723.5|121815|121615|121843.5|121723.5|121762.5|121580|46
1591277100000|2020-06-04 13:25:00|121825|121625|121845|121645|121855|121655|121825|121625|7
1591277400000|2020-06-04 13:30:00|121835|121635|121835|121635|121835|121635|121835|121635|1
1591277700000|2020-06-04 13:35:00|121840|121640|121840|121640|121840|121640|121840|121640|1
1591278000000|2020-06-04 13:40:00|121845|121645|121915|121715|121915|121770|121835|121635|25
1591278300000|2020-06-04 13:45:00|121920|121720|121915|121715|121920|121720|121850|121650|37
1591278600000|2020-06-04 13:50:00|121920|121720|121915|121815|121925|121815|121893|121705|13
1591278900000|2020-06-04 13:55:00|121920|121820|121930|121730|121940|121825|121895|121715|23
1591279200000|2020-06-04 14:00:00|121935|121735|121925|121725|121935|121781.3|121845|121710|29
1591279500000|2020-06-04 14:05:00|121930|121730|121915|121715|121930|121805|121895|121695|10
1591279800000|2020-06-04 14:10:00|121920|121720|121910|121710|121920|121720|121910|121710|6
1591280100000|2020-06-04 14:15:00|121895|121695|121890|121690|121895|121695|121872|121672|14
1591280400000|2020-06-04 14:20:00|121878.5|121678.5|121880|121680|121920|121720|121855|121655|31
1591280700000|2020-06-04 14:25:00|121865|121665|121775|121575|121875|121675|121740|121540|51
1591281000000|2020-06-04 14:30:00|121770|121570|121655|121455|121770|121570|121645.2|121445.2|32
1591281300000|2020-06-04 14:35:00|121665|121465|121650|121450|121675|121475|121645|121445|13
1591281600000|2020-06-04 14:40:00|121645|121445|121565|121365|121645|121455|121545|121355|31
1591281900000|2020-06-04 14:45:00|121570|121370|121460|121360|121580|121380|121450.2|121280|28
1591282200000|2020-06-04 14:50:00|121465|121365|121500|121300|121607.7|121437|121450|121285|54
1591282500000|2020-06-04 14:55:00|121490|121290|121430|121230|121491.2|121329|121413.1|121213.1|50
1591282800000|2020-06-04 15:00:00|121435|121235|121505|121305|121505|121310|121390|121235|39
1591283100000|2020-06-04 15:05:00|121500|121300|121515|121315|121515|121315|121410|121210|27
1591283400000|2020-06-04 15:10:00|121522.7|121322.7|121620|121420|121648.5|121485|121507.7|121315|31
1591283700000|2020-06-04 15:15:00|121596|121396|121655|121455|121665|121505|121595|121396|27
1591284000000|2020-06-04 15:20:00|121660|121460|121650|121450|121665|121505|121585.5|121420|24
1591284300000|2020-06-04 15:25:00|121665|121465|121605|121405|121665|121490.2|121580|121380|27
1591284600000|2020-06-04 15:30:00|121625|121425|121538|121338|121625|121425|121538|121338|41
1591284900000|2020-06-04 15:35:00|121542.6|121342.6|121580|121380|121595|121395|121540|121340|18
1591285200000|2020-06-04 15:40:00|121590|121390|121620|121420|121625|121425|121590|121390|6
1591285500000|2020-06-04 15:45:00|121610|121410|121750|121550|121765|121565|121610|121410|36
1591285800000|2020-06-04 15:50:00|121755|121555|121815.4|121615.4|121815.4|121615.4|121746.7|121546.7|53
1591286100000|2020-06-04 15:55:00|121819.2|121619.2|121805.4|121605.4|121839.8|121639.8|121777.4|121577.4|54
1591286400000|2020-06-04 16:00:00|121800.4|121600.4|121802.4|121602.4|121809.1|121609.1|121764.1|121564.1|29
1591286700000|2020-06-04 16:05:00|121799.1|121599.1|121775.6|121575.6|121799.1|121599.1|121775.6|121575.6|12
1591287000000|2020-06-04 16:10:00|121776.1|121576.1|121766.1|121566.1|121777.1|121577.1|121760.6|121560.6|11
1591287300000|2020-06-04 16:15:00|121761.1|121561.1|121766.1|121566.1|121769.1|121569.1|121755.4|121555.4|8
1591287600000|2020-06-04 16:20:00|121761.1|121561.1|121766.1|121566.1|121766.1|121566.1|121761.1|121561.1|2
1591287900000|2020-06-04 16:25:00|121761.1|121561.1|121746.1|121546.1|121766.1|121566.1|121746.1|121546.1|22
1591288200000|2020-06-04 16:30:00|121745.4|121545.4|121788.4|121588.4|121788.4|121588.4|121740.9|121540.9|25
1591288500000|2020-06-04 16:35:00|121785.5|121585.5|121794.9|121594.9|121794.9|121594.9|121784.4|121584.4|7
1591288800000|2020-06-04 16:40:00|121795.9|121595.9|121799.7|121599.7|121801.9|121601.9|121795.9|121595.9|5
1591289100000|2020-06-04 16:45:00|121810.5|121610.5|121859.4|121659.4|121859.4|121659.4|121810.5|121610.5|22
1591289400000|2020-06-04 16:50:00|121856.4|121656.4|121838.2|121638.2|121856.4|121656.4|121836.2|121636.2|8
1591289700000|2020-06-04 16:55:00|121834.2|121634.2|121886.4|121686.4|121891.7|121691.7|121821.9|121621.9|36
1591290000000|2020-06-04 17:00:00|121888.9|121688.9|121879.4|121679.4|121898.2|121698.2|121871.9|121671.9|18
1591290300000|2020-06-04 17:05:00|121879|121679|121867.9|121667.9|121879|121679|121866.4|121666.4|4
1591290600000|2020-06-04 17:10:00|121865.4|121665.4|121863.4|121663.4|121866|121666|121860.4|121660.4|11
1591290900000|2020-06-04 17:15:00|121861.9|121661.9|121832.8|121632.8|121861.9|121661.9|121832.8|121632.8|15
1591291200000|2020-06-04 17:20:00|121847.8|121647.8|121855.5|121655.5|121855.5|121655.5|121847.8|121647.8|8
1591291500000|2020-06-04 17:25:00|121860.5|121660.5|121855.5|121655.5|121860.5|121660.5|121848.2|121648.2|7
1591291800000|2020-06-04 17:30:00|121860.5|121660.5|121855.5|121655.5|121860.5|121660.5|121848.2|121648.2|16
1591292100000|2020-06-04 17:35:00|121861.1|121661.1|121851.7|121651.7|121861.1|121661.1|121842.5|121642.5|8
1591292400000|2020-06-04 17:40:00|121855.5|121655.5|121773.5|121573.5|121855.5|121655.5|121769.8|121569.8|46
1591292700000|2020-06-04 17:45:00|121774|121574|121760.3|121560.3|121774|121574|121757|121557|17
1591293000000|2020-06-04 17:50:00|121760|121560|121759.2|121559.2|121775.5|121575.5|121735|121535|34
1591293300000|2020-06-04 17:55:00|121737.1|121537.1|121730.5|121530.5|121764.1|121564.1|121730.1|121530.1|24
1591293600000|2020-06-04 18:00:00|121723.5|121523.5|121727.5|121527.5|121728.5|121528.5|121707.3|121507.3|28
1591293900000|2020-06-04 18:05:00|121727|121527|121740.5|121540.5|121748.5|121548.5|121727|121527|13
1591294200000|2020-06-04 18:10:00|121740|121540|121680|121480|121740.5|121540.5|121680|121480|26
1591294500000|2020-06-04 18:15:00|121683.5|121483.5|121693.5|121493.5|121695.5|121495.5|121677.5|121477.5|29
1591294800000|2020-06-04 18:20:00|121690.5|121490.5|121650|121450|121690.5|121490.5|121650|121450|18
1591295100000|2020-06-04 18:25:00|121655|121455|121635|121435|121655|121455|121610.5|121410.5|18
1591295400000|2020-06-04 18:30:00|121638.3|121438.3|121708|121508|121719.1|121519.1|121638.3|121438.3|65
1591295700000|2020-06-04 18:35:00|121708.3|121508.3|121708|121508|121708.3|121508.3|121707.8|121507.8|3
1591296000000|2020-06-04 18:40:00|121705.5|121505.5|121705|121505|121705.5|121505.5|121705|121505|2
1591296300000|2020-06-04 18:45:00|121701.9|121501.9|121685|121485|121701.9|121501.9|121684.3|121484.3|3
1591296600000|2020-06-04 18:50:00|121685.4|121485.4|121685.4|121485.4|121685.4|121485.4|121685.4|121485.4|1
1591296900000|2020-06-04 18:55:00|121688.7|121488.7|121690|121490|121690|121490|121688.7|121488.7|2
1591297200000|2020-06-04 19:00:00|121695|121495|121700|121500|121700|121500|121695|121495|2
1591297500000|2020-06-04 19:05:00|121730|121530|121792.1|121592.1|121808.6|121608.6|121730|121530|19
1591297800000|2020-06-04 19:10:00|121793.1|121593.1|121842.6|121642.6|121843.6|121643.6|121793.1|121593.1|9
1591298100000|2020-06-04 19:15:00|121845.6|121645.6|121820|121620|121870.2|121670.2|121820|121620|18
1591298700000|2020-06-04 19:25:00|121820.5|121620.5|121820|121620|121820.5|121620.5|121820|121620|2
1591299000000|2020-06-04 19:30:00|121815|121615|121779.5|121579.5|121815|121615|121755|121555|18
1591299300000|2020-06-04 19:35:00|121779|121579|121815|121615|121845.5|121645.5|121779|121579|27
1591299600000|2020-06-04 19:40:00|121820|121620|121820|121620|121835|121635|121820|121620|10
1591300500000|2020-06-04 19:55:00|121815|121615|121815|121615|121815|121615|121815|121615|1
1591318800000|2020-06-05 01:00:00|121720|121620|121670|121570|121730|121630|121635.4|121535.4|91
1591319100000|2020-06-05 01:05:00|121675|121575|121728.9|121628.9|121750.5|121650.5|121675|121575|190
1591319400000|2020-06-05 01:10:00|121729.3|121629.3|121751|121651|121761|121661|121715.5|121615.5|157
1591319700000|2020-06-05 01:15:00|121750.5|121650.5|121755|121655|121781|121681|121739|121639|167
1591320000000|2020-06-05 01:20:00|121754.5|121654.5|121704.5|121604.5|121754.5|121654.5|121699.5|121599.5|194
1591320300000|2020-06-05 01:25:00|121700|121600|121699|121599|121715|121615|121649|121549|182
1591320600000|2020-06-05 01:30:00|121696.5|121596.5|121675|121575|121696.5|121596.5|121600.5|121491|161
1591320900000|2020-06-05 01:35:00|121670|121570|121705|121605|121735|121635|121670|121570|118
1591321200000|2020-06-05 01:40:00|121700|121600|121700|121600|121730|121630|121690|121590|87
1591321500000|2020-06-05 01:45:00|121705|121605|121725|121625|121741|121641|121685|121585|116
1591321800000|2020-06-05 01:50:00|121730|121630|121690|121590|121740|121640|121661|121561|87
1591322100000|2020-06-05 01:55:00|121690.5|121590.5|121710|121610|121710|121610|121680|121580|30
1591322400000|2020-06-05 02:00:00|121713|121613|121695|121595|121735|121635|121690|121590|69
1591322700000|2020-06-05 02:05:00|121693.5|121593.5|121700|121600|121710|121610|121680|121580|58
1591323000000|2020-06-05 02:10:00|121699.5|121599.5|121690|121590|121715|121615|121680|121580|45
1591323300000|2020-06-05 02:15:00|121689|121589|121640|121540|121690|121590|121635|121535|57
1591323600000|2020-06-05 02:20:00|121639|121539|121602.5|121502.5|121640|121540|121602.5|121502.5|58
1591323900000|2020-06-05 02:25:00|121590.4|121490.4|121610|121510|121636|121536|121590|121490|48
1591324200000|2020-06-05 02:30:00|121610.5|121510.5|121595|121495|121625|121525|121590|121490|47
1591324500000|2020-06-05 02:35:00|121591|121491|121630|121530|121630|121530|121591|121491|48
1591324800000|2020-06-05 02:40:00|121635|121535|121551.5|121451.5|121635|121535|121550.5|121450.5|52
1591325100000|2020-06-05 02:45:00|121551|121451|121490|121390|121570|121470|121485|121385|107
1591325400000|2020-06-05 02:50:00|121495|121395|121410|121310|121498.8|121398.8|121396.4|121296.4|99
1591325700000|2020-06-05 02:55:00|121405|121305|121424.4|121324.4|121444.4|121344.4|121355|121199|198
1591326000000|2020-06-05 03:00:00|121416|121316|121420|121320|121437.3|121337.3|121385|121285|108
1591326300000|2020-06-05 03:05:00|121423|121323|121419.5|121319.5|121441|121341|121401.2|121301.2|101
1591326600000|2020-06-05 03:10:00|121420|121320|121390|121290|121440.5|121340.5|121389.5|121289.5|106
1591326900000|2020-06-05 03:15:00|121389.5|121289.5|121308.1|121208.1|121389.5|121289.5|121298.1|121198.1|140
1591327200000|2020-06-05 03:20:00|121307.1|121207.1|121356.5|121256.5|121367|121267|121292.1|121192.1|108
1591327500000|2020-06-05 03:25:00|121356|121256|121331.5|121231.5|121357.9|121257.9|121327|121227|78
1591327800000|2020-06-05 03:30:00|121329.5|121229.5|121310|121210|121347.5|121247.5|121310|121210|91
1591328100000|2020-06-05 03:35:00|121309.5|121209.5|121268.5|121168.5|121319.5|121219.5|121268.5|121168.5|78
1591328400000|2020-06-05 03:40:00|121273|121173|121320|121220|121335.5|121235.5|121268.5|121168.5|93
1591328700000|2020-06-05 03:45:00|121326.5|121226.5|121327.8|121227.8|121349.8|121249.8|121311.8|121211.8|139
1591329000000|2020-06-05 03:50:00|121326.8|121226.8|121257.5|121157.5|121330|121230|121256.5|121156.5|186
1591329300000|2020-06-05 03:55:00|121257|121157|121239.8|121139.8|121257.5|121157.5|121218.5|121118.5|202
1591329600000|2020-06-05 04:00:00|121244.3|121144.3|121222|121122|121297.8|121197.8|121220.8|121120.8|203
1591329900000|2020-06-05 04:05:00|121223|121123|121288|121188|121296.3|121196.3|121212.3|121112.3|135
1591330200000|2020-06-05 04:10:00|121287.8|121187.8|121205.4|121105.4|121319.5|121219.5|121201.8|121101.8|194
1591330500000|2020-06-05 04:15:00|121203.7|121103.7|121165.2|121065.2|121213.5|121113.5|121145|121045|228
1591330800000|2020-06-05 04:20:00|121165.1|121065.1|121092.5|120992.5|121165.1|121065.1|121063.5|120963.5|277
1591331100000|2020-06-05 04:25:00|121090.5|120990.5|121015|120915|121102.3|121002.3|120999|120899|261
1591331400000|2020-06-05 04:30:00|121013.4|120913.4|121030.8|120930.8|121045|120945|120995|120895|206
1591331700000|2020-06-05 04:35:00|121031.8|120931.8|121058.8|120958.8|121081.5|120981.5|121010.3|120910.3|224
1591332000000|2020-06-05 04:40:00|121058.3|120958.3|121078.5|120978.5|121086.8|120986.8|121044.4|120944.4|218
1591332300000|2020-06-05 04:45:00|121078.3|120978.3|121042.8|120942.8|121078.3|120978.3|121040.5|120940.5|129
1591332600000|2020-06-05 04:50:00|121041.8|120941.8|121088|120988|121091.7|120991.7|121022.8|120922.8|126
1591332900000|2020-06-05 04:55:00|121085|120985|121132.8|121032.8|121141.8|121041.8|121085|120985|160
1591333200000|2020-06-05 05:00:00|121133.8|121033.8|121097.8|120997.8|121165.5|121065.5|121079.8|120979.8|236
1591333500000|2020-06-05 05:05:00|121094|120994|121074.5|120974.5|121104.5|121004.5|121070|120970|163
1591333800000|2020-06-05 05:10:00|121073.5|120973.5|121079.3|120979.3|121079.3|120979.3|121037|120937|254
1591334100000|2020-06-05 05:15:00|121080|120980|121129|121029|121129|121029|121075|120975|137
1591334400000|2020-06-05 05:20:00|121133|121033|121115.4|121015.4|121133.5|121033.5|121110|121010|118
1591334700000|2020-06-05 05:25:00|121111.9|121011.9|121091.8|120991.8|121115|121015|121080.3|120980.3|129
1591335000000|2020-06-05 05:30:00|121090.8|120990.8|121070.5|120970.5|121091.8|120991.8|121040.5|120940.5|211
1591335300000|2020-06-05 05:35:00|121071|120971|121097.3|120997.3|121099.3|120999.3|121071|120971|126
1591335600000|2020-06-05 05:40:00|121099.5|120999.5|121112|121012|121118.8|121018.8|121099.5|120999.5|101
1591335900000|2020-06-05 05:45:00|121113.8|121013.8|121025|120925|121124.8|121024.8|121023|120923|250
1591336200000|2020-06-05 05:50:00|121012.5|120912.5|120881.8|120781.8|121015.4|120915.4|120862.9|120762.9|339
1591336500000|2020-06-05 05:55:00|120883|120783|120862.5|120762.5|120908.8|120808.8|120845|120745|223
1591336800000|2020-06-05 06:00:00|120863.6|120763.6|120840.6|120740.6|120864.6|120764.6|120769.5|120669.5|312
1591337100000|2020-06-05 06:05:00|120843.6|120743.6|120844.3|120744.3|120857.5|120757.5|120816.3|120716.3|237
1591337400000|2020-06-05 06:10:00|120845.3|120745.3|120972.2|120872.2|120972.2|120872.2|120843.8|120743.8|219
1591337700000|2020-06-05 06:15:00|120971.7|120871.7|120837|120737|120971.7|120871.7|120792.5|120692.5|300
1591338000000|2020-06-05 06:20:00|120840.9|120740.9|120851.3|120751.3|120859.5|120759.5|120806|120706|245
1591338300000|2020-06-05 06:25:00|120850.3|120750.3|120786.5|120686.5|120856|120756|120786.5|120686.5|260
1591338600000|2020-06-05 06:30:00|120799|120699|120816|120716|120856|120727|120786|120652.5|125
1591338900000|2020-06-05 06:35:00|120816.5|120716.5|120845.8|120745.8|120885.5|120753.8|120814|120677.3|96
1591339200000|2020-06-05 06:40:00|120848.8|120748.8|120845|120745|120850.8|120750.8|120828|120728|38
1591339500000|2020-06-05 06:45:00|120844|120744|120834|120734|120860|120760|120828|120728|31
1591339800000|2020-06-05 06:50:00|120845.5|120745.5|120930.8|120730.8|120930.8|120763|120840.8|120718.8|42
1591340100000|2020-06-05 06:55:00|120881|120781|120873.5|120773.5|120917|120785|120850|120699|58
1591340400000|2020-06-05 07:00:00|120918.8|120718.8|120859|120759|120929.5|120765|120823|120674.8|81
1591340700000|2020-06-05 07:05:00|120860.5|120760.5|120903|120803|120906.5|120806.5|120853.3|120753.3|95
1591341000000|2020-06-05 07:10:00|120902.5|120802.5|120903|120703|120913.5|120802.5|120861.8|120695|52
1591341300000|2020-06-05 07:15:00|120903.5|120703.5|120834.5|120734.5|120903.5|120769.5|120823.5|120673.5|81
1591341600000|2020-06-05 07:20:00|120836.5|120736.5|120854.5|120754.5|120861.5|120761.5|120833|120733|48
1591341900000|2020-06-05 07:25:00|120854|120754|120825|120725|120890.5|120754|120799.5|120650|127
1591342200000|2020-06-05 07:30:00|120824|120724|120849|120649|120882.5|120724|120824|120649|28
1591342500000|2020-06-05 07:35:00|120844|120644|120781|120581|120844|120644|120778|120578|44
1591342800000|2020-06-05 07:40:00|120791|120591|120779|120579|120795.5|120595.5|120774|120574|25
1591343100000|2020-06-05 07:45:00|120776|120576|120806|120606|120806|120606|120764.5|120564.5|32
1591343400000|2020-06-05 07:50:00|120801.5|120601.5|120838.5|120638.5|120841.5|120641.5|120800|120600|80
1591343700000|2020-06-05 07:55:00|120837|120637|120740|120640|120838.3|120697|120740|120585|34
1591344000000|2020-06-05 08:00:00|120742.5|120642.5|120729|120629|120813.6|120665|120709|120553|51
1591344300000|2020-06-05 08:05:00|120720|120620|120720|120620|120725|120625|120720|120620|28
1591344600000|2020-06-05 08:10:00|120722|120622|120769|120669|120825|120675|120720.3|120580|41
1591344900000|2020-06-05 08:15:00|120765|120665|120805.5|120705.5|120823.5|120723.5|120760|120606.5|22
1591345200000|2020-06-05 08:20:00|120797.5|120697.5|120907.5|120707.5|120908|120759|120797.5|120649.8|32
1591345500000|2020-06-05 08:25:00|120907|120707|120890|120790|120970|120800|120865|120705|34
1591345800000|2020-06-05 08:30:00|120960|120760|120895|120695|120973.5|120775|120860.2|120692.5|32
1591346100000|2020-06-05 08:35:00|120894|120694|120923|120723|120935|120795|120855|120694|52
1591346400000|2020-06-05 08:40:00|120923.5|120723.5|120920|120720|120926.5|120789|120872.2|120720|15
1591346700000|2020-06-05 08:45:00|120870|120770|120879|120679|120906|120776|120839.5|120671|34
1591347000000|2020-06-05 08:50:00|120884.5|120684.5|121012.7|120812.7|121109|120909|120836.5|120683.5|120
1591347300000|2020-06-05 08:55:00|121013.7|120813.7|120970.5|120770.5|121038|120851.5|120951.5|120764.5|93
1591347600000|2020-06-05 09:00:00|120970|120770|120913.5|120713.5|120971|120805.5|120892|120710|94
1591347900000|2020-06-05 09:05:00|120914|120714|120954.5|120754.5|120971|120771|120862|120711|42
1591348200000|2020-06-05 09:10:00|120954|120754|120960.5|120760.5|120964|120764|120927.5|120727.5|58
1591348500000|2020-06-05 09:15:00|120960|120760|120915.5|120715.5|120960|120770|120869.5|120696|65
1591348800000|2020-06-05 09:20:00|120916|120716|120976|120776|120976|120776|120914|120714|22
1591349100000|2020-06-05 09:25:00|120975.5|120775.5|120984|120784|120996|120796|120975.5|120775.5|19
1591349400000|2020-06-05 09:30:00|120979|120779|121028|120828|121046.5|120883|120957|120779|60
1591349700000|2020-06-05 09:35:00|121027.5|120827.5|120974.5|120774.5|121031|120870.5|120970.5|120771.5|94
1591350000000|2020-06-05 09:40:00|120964|120764|120961|120761|120975.5|120775.5|120937.5|120737.5|37
1591350300000|2020-06-05 09:45:00|120960|120760|120969.5|120769.5|120969.5|120815|120914|120742.5|22
1591350600000|2020-06-05 09:50:00|120968.5|120768.5|120916|120816|120969|120816.5|120915|120768.5|9
1591350900000|2020-06-05 09:55:00|120960|120760|120914|120714|120960|120760|120914|120714|55
1591351200000|2020-06-05 10:00:00|120915|120715|120933.5|120733.5|120933.5|120733.5|120915|120715|6
1591351500000|2020-06-05 10:05:00|120945|120745|120990|120790|120995|120795|120939.5|120739.5|45
1591351800000|2020-06-05 10:10:00|120992|120792|120970|120770|121000|120800|120959|120759|36
1591352100000|2020-06-05 10:15:00|120975|120775|120990|120790|120993.5|120793.5|120975|120775|15
1591352400000|2020-06-05 10:20:00|120980.5|120780.5|120980|120780|120995|120795|120975|120775|13
1591352700000|2020-06-05 10:25:00|120970|120770|120993.5|120793.5|121005|120805|120959|120759|35
1591353000000|2020-06-05 10:30:00|120978|120778|120959.5|120759.5|120995|120795|120954.5|120754.5|103
1591353300000|2020-06-05 10:35:00|120960|120760|120949|120749|120960|120760|120949|120749|13
1591353600000|2020-06-05 10:40:00|120950|120750|120951.5|120751.5|120953|120753|120940|120740|9
1591353900000|2020-06-05 10:45:00|120951|120751|120957.5|120757.5|120957.5|120757.5|120951|120751|17
1591354200000|2020-06-05 10:50:00|120958|120758|120958|120758|120958|120758|120958|120758|1
1591354500000|2020-06-05 10:55:00|120955|120755|120957|120757|120957|120757|120950|120750|7
1591354800000|2020-06-05 11:00:00|120955|120755|120917.5|120717.5|120955|120755|120905|120705|40
1591355100000|2020-06-05 11:05:00|120916|120716|120918|120718|120930.5|120730.5|120913|120713|16
1591355400000|2020-06-05 11:10:00|120917|120717|120916|120716|120918.5|120718.5|120911.5|120711.5|14
1591355700000|2020-06-05 11:15:00|120914.5|120714.5|120896|120696|120914.5|120714.5|120896|120696|10
1591356000000|2020-06-05 11:20:00|120890|120690|120890|120690|120891.5|120691.5|120870.5|120670.5|29
1591356300000|2020-06-05 11:25:00|120889.5|120689.5|120882.5|120682.5|120889.5|120689.5|120880|120680|12
1591356600000|2020-06-05 11:30:00|120875.6|120675.6|120854.5|120654.5|120883|120683|120836|120636|35
1591356900000|2020-06-05 11:35:00|120855|120655|120808.5|120708.5|120855|120713|120808|120655|5
1591357200000|2020-06-05 11:40:00|120805.6|120705.6|120850.6|120650.6|120857.5|120705.6|120805.6|120640.6|18
1591357500000|2020-06-05 11:45:00|120843.1|120643.1|120825.6|120625.6|120845.6|120645.6|120825.6|120625.6|10
1591357800000|2020-06-05 11:50:00|120826|120626|120830.6|120630.6|120830.6|120630.6|120820.6|120620.6|6
1591358100000|2020-06-05 11:55:00|120832.5|120632.5|120830.6|120630.6|120832.5|120632.5|120830.6|120630.6|4
1591358400000|2020-06-05 12:00:00|120755.6|120655.6|120693.1|120493.1|120813.6|120657.1|120665.6|120466.5|52
1591358700000|2020-06-05 12:05:00|120693.6|120493.6|120665.6|120465.6|120695.6|120495.6|120665.6|120465.6|22
1591359000000|2020-06-05 12:10:00|120655.6|120455.6|120580.5|120480.5|120655.6|120505.6|120580.5|120439.5|19
1591359300000|2020-06-05 12:15:00|120582.5|120482.5|120621.5|120421.5|120626.5|120482.5|120582.5|120415|9
1591359600000|2020-06-05 12:20:00|120590.1|120390.1|120610.6|120410.6|120617.6|120417.6|120590.1|120390.1|12
1591359900000|2020-06-05 12:25:00|120612.5|120412.5|120645|120445|120665|120465|120585|120385|33
1591360200000|2020-06-05 12:30:00|120659|120459|120620.5|120520.5|120838.4|120530|120615.5|120445|58
1591360500000|2020-06-05 12:35:00|120722|120545|120645|120445|120722|120552|120614|120445|26
1591360800000|2020-06-05 12:40:00|120644.5|120444.5|120629.5|120529.5|120661.5|120529.5|120618|120444.5|47
1591361100000|2020-06-05 12:45:00|120633.5|120533.5|120731|120531|120740|120540|120619.5|120459.5|35
1591361400000|2020-06-05 12:50:00|120732|120532|120730|120530|120740|120540|120725|120525|8
1591361700000|2020-06-05 12:55:00|120720|120520|120827.5|120627.5|120828.7|120628.7|120720|120520|55
1591362000000|2020-06-05 13:00:00|120825|120625|120785|120585|120825|120625|120785|120585|19
1591362300000|2020-06-05 13:05:00|120775|120575|120680|120480|120775|120575|120670|120470|41
1591362600000|2020-06-05 13:10:00|120690|120490|120660|120460|120695|120495|120660|120460|21
1591362900000|2020-06-05 13:15:00|120652|120452|120583|120383|120652|120452|120575|120375|36
1591363200000|2020-06-05 13:20:00|120582.5|120382.5|120480|120280|120582.5|120382.5|120480|120280|21
1591363500000|2020-06-05 13:25:00|120478.5|120278.5|120490|120290|120515|120315|120460|120260|30
1591363800000|2020-06-05 13:30:00|120495|120295|120530|120330|120535|120335|120490|120290|17
1591364100000|2020-06-05 13:35:00|120525|120325|120545|120345|120575|120375|120510|120310|29
1591364400000|2020-06-05 13:40:00|120534.5|120334.5|120546.8|120346.8|120590|120390|120534|120334|39
1591364700000|2020-06-05 13:45:00|120542.9|120342.9|120630|120430|120659.2|120459.2|120540|120340|37
1591365000000|2020-06-05 13:50:00|120660|120460|120640|120440|120680|120480|120622.2|120422.2|36
1591365300000|2020-06-05 13:55:00|120645|120445|120665.7|120465.7|120736.2|120536.2|120635|120435|44
1591365600000|2020-06-05 14:00:00|120665.2|120465.2|120705|120505|120705|120505|120646.5|120446.5|30
1591365900000|2020-06-05 14:05:00|120700|120500|120705|120505|120705|120505|120675|120475|13
1591366200000|2020-06-05 14:10:00|120715|120515|120735|120535|120793.2|120593.2|120700|120500|33
1591366500000|2020-06-05 14:15:00|120730|120530|120765|120565|120765|120565|120730|120530|9
1591366800000|2020-06-05 14:20:00|120760|120560|120740|120540|120765|120565|120740|120540|8
1591367100000|2020-06-05 14:25:00|120738.2|120538.2|120720|120520|120738.2|120538.2|120715|120515|17
1591367400000|2020-06-05 14:30:00|120710|120510|120680|120480|120710|120510|120675.5|120475.5|21
1591367700000|2020-06-05 14:35:00|120690|120490|120685|120485|120745|120545|120685|120485|17
1591368300000|2020-06-05 14:45:00|120675|120475|120645|120445|120675|120475|120603.7|120403.7|14
1591368600000|2020-06-05 14:50:00|120644.7|120444.7|120635|120435|120644.7|120444.7|120635|120435|3
1591368900000|2020-06-05 14:55:00|120651.5|120451.5|120660|120460|120660|120460|120620|120420|16
1591369200000|2020-06-05 15:00:00|120633.2|120433.2|120675|120475|120675|120475|120633.2|120433.2|16
1591369500000|2020-06-05 15:05:00|120655|120455|120660|120460|120660|120460|120651.5|120451.5|3
1591369800000|2020-06-05 15:10:00|120665|120465|120665|120465|120665|120465|120665|120465|1
1591370100000|2020-06-05 15:15:00|120660.7|120460.7|120654.5|120454.5|120660.7|120460.7|120650|120450|8
1591370400000|2020-06-05 15:20:00|120655|120455|120640|120440|120665|120465|120640|120440|9
1591370700000|2020-06-05 15:25:00|120642.6|120442.6|120485|120285|120642.6|120442.6|120485|120285|44
1591371000000|2020-06-05 15:30:00|120480|120280|120470|120270|120490|120290|120465|120265|10
1591371300000|2020-06-05 15:35:00|120480|120280|120460|120260|120495|120295|120460|120260|9
1591371600000|2020-06-05 15:40:00|120445|120245|120470|120270|120490|120290|120445|120245|15
1591371900000|2020-06-05 15:45:00|120460|120260|120435|120235|120460|120260|120430|120230|9
1591372200000|2020-06-05 15:50:00|120430|120230|120430|120230|120430|120230|120425|120225|3
1591372500000|2020-06-05 15:55:00|120410|120210|120390|120190|120445|120245|120390|120190|20
1591372800000|2020-06-05 16:00:00|120375|120175|120330|120130|120385|120185|120330|120130|23
1591373100000|2020-06-05 16:05:00|120335|120135|120375|120175|120400.5|120200.5|120299.1|120099.1|31
1591373400000|2020-06-05 16:10:00|120380|120180|120350|120150|120400|120200|120330|120130|33
1591373700000|2020-06-05 16:15:00|120365.5|120165.5|120370.5|120170.5|120370.5|120170.5|120365.5|120165.5|2
1591374000000|2020-06-05 16:20:00|120368.5|120168.5|120380|120180|120380|120180|120366.5|120166.5|4
1591374300000|2020-06-05 16:25:00|120390|120190|120340|120140|120390|120190|120333.5|120133.5|8
1591374600000|2020-06-05 16:30:00|120330|120130|120260.3|120060.3|120330|120130|120246.7|120046.7|53
1591374900000|2020-06-05 16:35:00|120260.8|120060.8|120234.6|120034.6|120268.8|120068.8|120197.7|119997.7|71
1591375200000|2020-06-05 16:40:00|120234.1|120034.1|120198.4|119998.4|120234.1|120034.1|120198.4|119998.4|21
1591375500000|2020-06-05 16:45:00|120208.2|120008.2|120198.3|119998.3|120208.2|120008.2|120190.7|119990.7|17
1591376100000|2020-06-05 16:55:00|120204.8|120004.8|120185.3|119985.3|120216.3|120016.3|120185.3|119985.3|19
1591376400000|2020-06-05 17:00:00|120192.8|119992.8|120188.3|119988.3|120223.8|120023.8|120162|119962|47
1591376700000|2020-06-05 17:05:00|120233.7|120033.7|120219.8|120019.8|120252.2|120052.2|120219.8|120019.8|26
1591377000000|2020-06-05 17:10:00|120233.8|120033.8|120263.3|120063.3|120265.8|120065.8|120233.8|120033.8|24
1591377300000|2020-06-05 17:15:00|120265.8|120065.8|120206.2|120006.2|120287.5|120113|120203.7|120003.7|23
1591377600000|2020-06-05 17:20:00|120208.4|120008.4|120200.7|120000.7|120243.4|120043.4|120199.7|119999.7|26
1591377900000|2020-06-05 17:25:00|120200.2|120000.2|120199.7|119999.7|120200.2|120000.2|120199.7|119999.7|2
1591378200000|2020-06-05 17:30:00|120195.8|119995.8|120195.8|119995.8|120207.2|120007.2|120192.8|119992.8|13
1591378800000|2020-06-05 17:40:00|120203.7|120003.7|120195.8|119995.8|120207.2|120007.2|120195.8|119995.8|6
1591379400000|2020-06-05 17:50:00|120201.8|120001.8|120204.3|120004.3|120204.3|120004.3|120201.8|120001.8|4
1591379700000|2020-06-05 17:55:00|120198.7|119998.7|120174.3|119974.3|120198.7|119998.7|120174.3|119974.3|5
1591380000000|2020-06-05 18:00:00|120174.7|119974.7|120167.2|119967.2|120174.7|119974.7|120167.2|119967.2|3
1591380300000|2020-06-05 18:05:00|120168.7|119968.7|120195.8|119995.8|120197.5|119997.5|120168.7|119968.7|15
1591380600000|2020-06-05 18:10:00|120198.3|119998.3|120198.3|119998.3|120198.3|119998.3|120198.3|119998.3|1
1591380900000|2020-06-05 18:15:00|120194.3|119994.3|120195.8|119995.8|120195.8|119995.8|120194.3|119994.3|4
1591381200000|2020-06-05 18:20:00|120201.3|120001.3|120237.2|120037.2|120239.7|120039.7|120201.3|120001.3|11
1591381500000|2020-06-05 18:25:00|120249.7|120049.7|120218.3|120018.3|120257.2|120057.2|120218.3|120018.3|17
1591381800000|2020-06-05 18:30:00|120214.8|120014.8|120233.6|120033.6|120236.1|120036.1|120208.3|120008.3|15
1591382100000|2020-06-05 18:35:00|120231.6|120031.6|120217.9|120017.9|120240.2|120040.2|120217.9|120017.9|29
1591382700000|2020-06-05 18:45:00|120185|120034.8|120180.1|119980.1|120207.7|120034.8|120168.7|119968.7|10
1591383000000|2020-06-05 18:50:00|120172|119972|120190.1|119990.1|120191.4|119991.4|120172|119972|8
1591383300000|2020-06-05 18:55:00|120200.1|120000.1|120247|120047|120253|120053|120200.1|120000.1|10
1591383600000|2020-06-05 19:00:00|120247.1|120047.1|120220.5|120020.5|120247.1|120047.1|120220.5|120020.5|14
1591383900000|2020-06-05 19:05:00|120226.4|120026.4|120240.5|120040.5|120245.5|120045.5|120225.5|120025.5|6
1591384200000|2020-06-05 19:10:00|120265.5|120065.5|120260.5|120060.5|120265.5|120065.5|120260.5|120060.5|2
1591384500000|2020-06-05 19:15:00|120246.3|120046.3|120230.5|120030.5|120246.3|120046.3|120215.5|120015.5|7
1591384800000|2020-06-05 19:20:00|120225.5|120025.5|120215.5|120015.5|120225.5|120025.5|120215.5|120015.5|3
1591386300000|2020-06-05 19:45:00|120225.5|120025.5|120235.5|120035.5|120235.5|120035.5|120225.5|120025.5|3
1591386600000|2020-06-05 19:50:00|120270.5|120070.5|120270.5|120070.5|120270.5|120070.5|120270.5|120070.5|1
1591386900000|2020-06-05 19:55:00|120267.5|120067.5|120275.5|120075.5|120295.5|120095.5|120235|120035|24
1591578000000|2020-06-08 01:00:00|120385|120285|120429|120329|120448.8|120348.8|120380.5|120280.5|181
1591578300000|2020-06-08 01:05:00|120428|120328|120395.5|120295.5|120428.5|120328.5|120389|120289|229
1591578600000|2020-06-08 01:10:00|120395|120295|120429|120329|120438.8|120338.8|120361.5|120261.5|186
1591578900000|2020-06-08 01:15:00|120430.5|120330.5|120456.5|120356.5|120470|120370|120425.5|120325.5|201
1591579200000|2020-06-08 01:20:00|120458.5|120358.5|120468.5|120368.5|120484|120384|120443|120343|151
1591579500000|2020-06-08 01:25:00|120469.5|120369.5|120448|120348|120476|120376|120428|120328|216
1591579800000|2020-06-08 01:30:00|120449|120349|120479|120379|120498.8|120398.8|120414|120314|248
1591580100000|2020-06-08 01:35:00|120479.5|120379.5|120491.5|120391.5|120504.9|120404.9|120460.5|120360.5|191
1591580400000|2020-06-08 01:40:00|120490.5|120390.5|120570.5|120470.5|120593|120493|120486.5|120386.5|326
1591580700000|2020-06-08 01:45:00|120570|120470|120521.5|120421.5|120580|120480|120520|120420|216
1591581000000|2020-06-08 01:50:00|120521|120421|120475.5|120375.5|120525|120425|120470|120370|165
1591581300000|2020-06-08 01:55:00|120477|120377|120445|120345|120479|120379|120420|120320|209
1591581600000|2020-06-08 02:00:00|120442|120342|120500|120400|120505|120405|120430.5|120330.5|209
1591581900000|2020-06-08 02:05:00|120489.5|120389.5|120479|120379|120505|120405|120464|120364|173
1591582200000|2020-06-08 02:10:00|120479.5|120379.5|120470.5|120370.5|120503.5|120403.5|120449.5|120349.5|140
1591582500000|2020-06-08 02:15:00|120470|120370|120491.5|120391.5|120501|120401|120454|120354|188
1591582800000|2020-06-08 02:20:00|120491|120391|120452.5|120352.5|120500|120400|120441.5|120341.5|171
1591583100000|2020-06-08 02:25:00|120453|120353|120362.1|120262.1|120458|120358|120355|120255|145
1591583400000|2020-06-08 02:30:00|120361.6|120261.6|120363.1|120263.1|120423|120323|120361.1|120261.1|153
1591583700000|2020-06-08 02:35:00|120361.6|120261.6|120406.5|120306.5|120414.5|120314.5|120361.2|120261.2|158
1591584000000|2020-06-08 02:40:00|120405.5|120305.5|120457.5|120357.5|120467.5|120367.5|120402|120302|122
1591584300000|2020-06-08 02:45:00|120449|120349|120426.5|120326.5|120476.5|120376.5|120420.5|120320.5|161
1591584600000|2020-06-08 02:50:00|120427.5|120327.5|120433|120333|120447.4|120347.4|120417|120317|106
1591584900000|2020-06-08 02:55:00|120433.5|120333.5|120458|120358|120493.5|120393.5|120433.5|120333.5|179
1591585200000|2020-06-08 03:00:00|120450.5|120350.5|120400|120300|120460.5|120360.5|120393|120293|169
1591585500000|2020-06-08 03:05:00|120399.5|120299.5|120388|120288|120408.5|120308.5|120381.5|120281.5|146
1591585800000|2020-06-08 03:10:00|120387|120287|120294.5|120194.5|120410|120310|120294.5|120194.5|200
1591586100000|2020-06-08 03:15:00|120297|120197|120320.5|120220.5|120320.5|120220.5|120255|120155|202
1591586400000|2020-06-08 03:20:00|120321.5|120221.5|120348|120248|120356|120256|120298.5|120198.5|125
1591586700000|2020-06-08 03:25:00|120349.5|120249.5|120355.5|120255.5|120365|120265|120339|120239|78
1591587000000|2020-06-08 03:30:00|120357.5|120257.5|120387.5|120287.5|120389|120289|120345|120245|95
1591587300000|2020-06-08 03:35:00|120388.5|120288.5|120367|120267|120401.4|120301.4|120361|120261|116
1591587600000|2020-06-08 03:40:00|120367.5|120267.5|120385|120285|120400.5|120300.5|120367|120267|59
1591587900000|2020-06-08 03:45:00|120389.5|120289.5|120402.5|120302.5|120412.5|120312.5|120372.5|120272.5|127
1591588200000|2020-06-08 03:50:00|120402|120302|120422|120322|120424.8|120324.8|120386|120286|109
1591588500000|2020-06-08 03:55:00|120421.5|120321.5|120469.5|120369.5|120475.5|120375.5|120421.5|120321.5|113
1591588800000|2020-06-08 04:00:00|120470.5|120370.5|120482.5|120382.5|120496|120396|120470.5|120370.5|106
1591589100000|2020-06-08 04:05:00|120483.5|120383.5|120499|120399|120503|120403|120479.5|120379.5|113
1591589400000|2020-06-08 04:10:00|120500|120400|120496.5|120396.5|120519|120419|120494.5|120394.5|151
1591589700000|2020-06-08 04:15:00|120497.5|120397.5|120452|120352|120509|120409|120438|120338|151
1591590000000|2020-06-08 04:20:00|120453|120353|120470|120370|120470|120370|120450|120350|99
1591590300000|2020-06-08 04:25:00|120471|120371|120505|120405|120508.5|120408.5|120466.5|120366.5|98
1591590600000|2020-06-08 04:30:00|120504|120404|120545.5|120445.5|120551|120451|120491.9|120391.9|150
1591590900000|2020-06-08 04:35:00|120547|120447|120519.5|120419.5|120574.4|120474.4|120512|120412|142
1591591200000|2020-06-08 04:40:00|120518|120418|120501|120401|120519|120419|120473.5|120373.5|131
1591591500000|2020-06-08 04:45:00|120500.5|120400.5|120519|120419|120520|120420|120494.5|120394.5|82
1591591800000|2020-06-08 04:50:00|120520.5|120420.5|120494.5|120394.5|120540|120440|120488|120388|145
1591592100000|2020-06-08 04:55:00|120496|120396|120494|120394|120501|120401|120480|120380|97
1591592400000|2020-06-08 05:00:00|120495|120395|120474|120374|120502.5|120402.5|120462.5|120362.5|112
1591592700000|2020-06-08 05:05:00|120473|120373|120458|120358|120481|120381|120458|120358|71
1591593000000|2020-06-08 05:10:00|120457.5|120357.5|120432.5|120332.5|120458|120358|120424|120324|170
1591593300000|2020-06-08 05:15:00|120431.5|120331.5|120375|120275|120453|120353|120366|120266|165
1591593600000|2020-06-08 05:20:00|120374|120274|120418.5|120318.5|120418.5|120318.5|120372|120272|128
1591593900000|2020-06-08 05:25:00|120425|120325|120446|120346|120447|120347|120416.5|120316.5|69
1591594200000|2020-06-08 05:30:00|120447|120347|120492.5|120392.5|120493.5|120393.5|120447|120347|92
1591594500000|2020-06-08 05:35:00|120502.5|120402.5|120495|120395|120504.5|120404.5|120485|120385|75
1591594800000|2020-06-08 05:40:00|120497.5|120397.5|120493.5|120393.5|120504.4|120404.4|120485|120385|84
1591595100000|2020-06-08 05:45:00|120495.5|120395.5|120513|120413|120515|120415|120487.5|120387.5|98
1591595400000|2020-06-08 05:50:00|120515|120415|120430.5|120330.5|120520.5|120420.5|120430.5|120330.5|129
1591595700000|2020-06-08 05:55:00|120428.5|120328.5|120450.5|120350.5|120457.5|120357.5|120421|120321|123
1591596000000|2020-06-08 06:00:00|120445|120345|120549|120449|120592.5|120492.5|120408.7|120308.7|307
1591596300000|2020-06-08 06:05:00|120550|120450|120524.5|120424.5|120578|120478|120514|120414|197
1591596600000|2020-06-08 06:10:00|120523|120423|120520|120420|120526.5|120426.5|120486|120386|191
1591596900000|2020-06-08 06:15:00|120519.5|120419.5|120475|120375|120520|120420|120459|120359|230
1591597200000|2020-06-08 06:20:00|120465|120365|120514|120414|120515|120415|120453|120353|117
1591597500000|2020-06-08 06:25:00|120515|120415|120526|120426|120543|120443|120496|120396|148
1591597800000|2020-06-08 06:30:00|120526.8|120426.8|120501.5|120401.5|120526.8|120426.8|120494|120394|69
1591598100000|2020-06-08 06:35:00|120502|120402|120459|120359|120505|120405|120453.5|120353.5|31
1591598400000|2020-06-08 06:40:00|120453|120353|120437|120337|120463|120363|120431|120331|26
1591598700000|2020-06-08 06:45:00|120438|120338|120444|120344|120456|120356|120429|120329|25
1591599000000|2020-06-08 06:50:00|120445|120345|120417|120317|120447.5|120347.5|120413.5|120313.5|24
1591599300000|2020-06-08 06:55:00|120420|120320|120419.5|120319.5|120433.5|120333.5|120403|120303|35
1591599600000|2020-06-08 07:00:00|120420.5|120320.5|120485|120285|120490.5|120340.5|120383|120283|80
1591599900000|2020-06-08 07:05:00|120484.5|120284.5|120419|120319|120486.5|120324|120419|120274.5|24
1591600200000|2020-06-08 07:10:00|120419.5|120319.5|120418|120318|120423|120323|120412|120312|33
1591600500000|2020-06-08 07:15:00|120418.5|120318.5|120452|120352|120481.5|120381.5|120418.5|120318.5|74
1591600800000|2020-06-08 07:20:00|120451.5|120351.5|120447.5|120347.5|120554|120406|120434|120301.5|111
1591601100000|2020-06-08 07:25:00|120447|120347|120434|120334|120447.5|120347.5|120410.5|120310.5|57
1591601400000|2020-06-08 07:30:00|120432.5|120332.5|120471|120271|120476|120332.5|120414|120254|55
1591601700000|2020-06-08 07:35:00|120476|120276|120478.5|120278.5|120494.5|120335|120435|120274|53
1591602000000|2020-06-08 07:40:00|120479|120279|120455|120255|120479.5|120319|120417|120229|84
1591602300000|2020-06-08 07:45:00|120454|120254|120440.5|120240.5|120469|120269|120435.5|120235.5|41
1591602600000|2020-06-08 07:50:00|120446|120246|120461|120261|120461|120261|120439|120239|36
1591602900000|2020-06-08 07:55:00|120456|120256|120511|120311|120515.5|120315.5|120451|120251|42
1591603200000|2020-06-08 08:00:00|120511.5|120311.5|120476|120276|120516.5|120316.5|120464|120264|42
1591603500000|2020-06-08 08:05:00|120475|120275|120474.5|120274.5|120481|120281|120469|120269|44
1591603800000|2020-06-08 08:10:00|120475|120275|120436|120236|120476|120276|120434|120234|52
1591604100000|2020-06-08 08:15:00|120415|120215|120416|120216|120416|120216|120414|120214|7
1591604400000|2020-06-08 08:20:00|120409.5|120209.5|120411|120211|120411|120211|120409|120209|23
1591604700000|2020-06-08 08:25:00|120409.5|120209.5|120341|120141|120411|120215|120315|120135.5|32
1591605000000|2020-06-08 08:30:00|120342|120142|120276|120076|120345.5|120145.5|120266.8|120066.8|58
1591605300000|2020-06-08 08:35:00|120271|120071|120244|120044|120271|120071|120216|120016|31
1591605600000|2020-06-08 08:40:00|120242|120042|120306|120106|120318|120122|120222|120038|67
1591605900000|2020-06-08 08:45:00|120304|120104|120299|120099|120306|120106|120299|120099|4
1591606200000|2020-06-08 08:50:00|120301|120101|120231|120031|120301|120101|120186|120029|28
1591606500000|2020-06-08 08:55:00|120229|120029|120211|120011|120229|120029|120182.5|119982.5|24
1591606800000|2020-06-08 09:00:00|120229|120029|120230.5|120030.5|120256|120056|120228.5|120028.5|40
1591607100000|2020-06-08 09:05:00|120180|120080|120216|120016|120221.5|120080.5|120151|119967.5|71
1591607400000|2020-06-08 09:10:00|120219|120019|120192.5|119992.5|120225.5|120092.5|120149|119989|81
1591607700000|2020-06-08 09:15:00|120190|119990|120151.5|119951.5|120190|119990|120139.5|119939.5|71
1591608000000|2020-06-08 09:20:00|120154|119954|120050|119850|120169.3|120001|120021.4|119821.4|45
1591608300000|2020-06-08 09:25:00|120054.5|119854.5|119878.3|119778.3|120065|119905|119867.8|119713.4|84
1591608600000|2020-06-08 09:30:00|119875.3|119775.3|120001|119801|120007|119831.5|119867.2|119725.7|103
1591608900000|2020-06-08 09:35:00|120000.5|119800.5|120010|119810|120010|119810|119980|119780|21
1591609200000|2020-06-08 09:40:00|120000|119800|120041.4|119841.4|120059.4|119902.4|119977.3|119800|27
1591609500000|2020-06-08 09:45:00|120040|119840|120005|119805|120040|119840|119923.5|119792.5|26
1591609800000|2020-06-08 09:50:00|120001|119801|119960|119760|120001|119801|119960|119760|10
1591610100000|2020-06-08 09:55:00|119970|119770|119965|119765|119970|119770|119935.3|119735.3|7
1591610400000|2020-06-08 10:00:00|119964|119764|119960|119760|119980.5|119780.5|119943.8|119743.8|32
1591610700000|2020-06-08 10:05:00|119962.5|119762.5|119955|119755|119965|119765|119952.5|119752.5|10
1591611000000|2020-06-08 10:10:00|119953.5|119753.5|119970|119770|119975|119775|119948.5|119748.5|13
1591611300000|2020-06-08 10:15:00|119975|119775|119927.5|119827.5|119975.5|119830.5|119922.5|119756|11
1591611600000|2020-06-08 10:20:00|119925.5|119825.5|119936.5|119836.5|119945.5|119845.5|119925.5|119825.5|11
1591611900000|2020-06-08 10:25:00|119934|119834|119950|119850|120025.8|119850|119930|119822.8|37
1591612200000|2020-06-08 10:30:00|120019|119819|119942.5|119842.5|120021.5|119872.5|119942.5|119819|23
1591612500000|2020-06-08 10:35:00|119944|119844|120043.5|119843.5|120075.9|119888.9|119944|119841.4|26
1591612800000|2020-06-08 10:40:00|120045|119845|120060|119860|120060|119860|120045|119845|6
1591613100000|2020-06-08 10:45:00|120065|119865|120055|119855|120065|119865|120055|119855|9
1591613400000|2020-06-08 10:50:00|120060|119860|120060|119860|120065|119865|120060|119860|3
1591613700000|2020-06-08 10:55:00|120061|119861|120100|119900|120107|119937.5|120035|119860|21
1591614000000|2020-06-08 11:00:00|120103.5|119903.5|120105|119905|120115|119915|120100|119900|13
1591614300000|2020-06-08 11:05:00|120114.8|119914.8|120105|119905|120114.8|119914.8|120105|119905|6
1591614600000|2020-06-08 11:10:00|120100|119900|120075|119875|120100|119900|120075|119875|2
1591614900000|2020-06-08 11:15:00|120075.5|119875.5|120076|119876|120085.3|119885.3|120075.5|119875.5|4
1591615200000|2020-06-08 11:20:00|120040|119940|120060|119860|120070|119940|120040|119858.5|9
1591615500000|2020-06-08 11:25:00|120070|119870|120015|119915|120070|119915|120010|119860|5
1591615800000|2020-06-08 11:30:00|120005|119905|120050|119850|120063.5|119910|119987|119850|13
1591616100000|2020-06-08 11:35:00|120055|119855|120060|119860|120060|119860|120055|119855|3
1591616400000|2020-06-08 11:40:00|120025|119925|120065|119865|120065|119925|120010|119860|7
1591616700000|2020-06-08 11:45:00|120015|119915|120035|119835|120050|119930|120010|119835|16
1591617000000|2020-06-08 11:50:00|120050|119850|120060|119860|120060|119860|120042.5|119842.5|10
1591617300000|2020-06-08 11:55:00|120075|119875|120095|119895|120095|119895|120075|119875|4
1591617600000|2020-06-08 12:00:00|120096.4|119896.4|120061.4|119961.4|120116.4|119961.4|120061.4|119881.4|15
1591617900000|2020-06-08 12:05:00|120096.4|119896.4|120086.5|119886.5|120096.5|119896.5|120085|119885|7
1591618200000|2020-06-08 12:10:00|120096.4|119896.4|120036.4|119836.4|120096.4|119896.4|120036.4|119836.4|12
1591618500000|2020-06-08 12:15:00|119986.5|119886.5|120046.4|119846.4|120076.4|119931.4|119986.5|119846.4|28
1591618800000|2020-06-08 12:20:00|120016.4|119816.4|120039.6|119839.6|120039.6|119839.6|120006.4|119806.4|8
1591619100000|2020-06-08 12:25:00|120049.6|119849.6|120059.6|119859.6|120059.6|119859.6|120049.6|119849.6|2
1591619400000|2020-06-08 12:30:00|120058.8|119858.8|120026.1|119826.1|120058.8|119858.8|120026.1|119826.1|5
1591619700000|2020-06-08 12:35:00|120026|119826|119970|119870|120026|119882.1|119970|119826|7
1591620000000|2020-06-08 12:40:00|119965|119865|119979|119779|119983|119865|119960|119779|15
1591620300000|2020-06-08 12:45:00|119978.5|119778.5|119975|119775|119990|119790|119975|119775|11
1591620600000|2020-06-08 12:50:00|119935|119835|119925|119825|119943|119843|119925|119825|6
1591620900000|2020-06-08 12:55:00|119930|119830|119935|119835|119945|119845|119928.8|119828.8|13
1591621200000|2020-06-08 13:00:00|119930|119830|119920|119820|119970|119830|119905|119760|10
1591621500000|2020-06-08 13:05:00|119907.5|119807.5|119905|119805|119915|119815|119905|119805|4
1591621800000|2020-06-08 13:10:00|119900|119800|119890|119790|119900|119800|119890|119790|3
1591622100000|2020-06-08 13:15:00|119895|119795|119895|119795|119900|119800|119895|119795|3
1591622400000|2020-06-08 13:20:00|119890|119790|119890|119790|119890|119790|119890|119790|1
1591622700000|2020-06-08 13:25:00|119875|119775|119915|119815|119970|119815|119875|119762.5|14
1591623000000|2020-06-08 13:30:00|119910|119810|119990.1|119790.1|120005|119845|119900|119760|21
1591623300000|2020-06-08 13:35:00|119985.1|119785.1|119975|119775|119985.1|119785.1|119975|119775|5
1591623600000|2020-06-08 13:40:00|119990|119790|119975|119775|120005|119805|119975|119775|15
1591623900000|2020-06-08 13:45:00|119965.1|119765.1|119990|119790|120003.5|119803.5|119965.1|119765.1|8
1591624200000|2020-06-08 13:50:00|119995.5|119795.5|119985|119785|119995.5|119795.5|119980|119780|7
1591624500000|2020-06-08 13:55:00|119990|119790|119985.5|119785.5|119990.5|119790.5|119975|119775|11
1591624800000|2020-06-08 14:00:00|119990.5|119790.5|119995.5|119795.5|120005.5|119805.5|119990.5|119790.5|4
1591625100000|2020-06-08 14:05:00|120000.5|119800.5|120000.5|119800.5|120000.5|119800.5|120000.5|119800.5|1
1591625400000|2020-06-08 14:10:00|120010.5|119810.5|120000.5|119800.5|120010.5|119810.5|120000.5|119800.5|5
1591625700000|2020-06-08 14:15:00|119995.5|119795.5|119990.5|119790.5|120005.5|119805.5|119975.5|119775.5|14
1591626000000|2020-06-08 14:20:00|119980.5|119780.5|119975.5|119775.5|119985.5|119785.5|119975.5|119775.5|10
1591626300000|2020-06-08 14:25:00|119985.3|119785.3|119985.5|119785.5|119990.5|119790.5|119975.5|119775.5|9
1591626600000|2020-06-08 14:30:00|119984|119784|120020.5|119820.5|120020.5|119820.5|119975.5|119775.5|39
1591626900000|2020-06-08 14:35:00|120035.5|119835.5|120050.5|119850.5|120075.5|119875.5|120035.5|119835.5|53
1591627200000|2020-06-08 14:40:00|120045.5|119845.5|120045.5|119845.5|120045.5|119845.5|120040.5|119840.5|9
1591627500000|2020-06-08 14:45:00|120040.5|119840.5|120040.5|119840.5|120045.5|119882|119982|119820.5|16
1591627800000|2020-06-08 14:50:00|120015.5|119815.5|120005.5|119805.5|120040.5|119840.5|119995.5|119795.5|28
1591628100000|2020-06-08 14:55:00|120000.5|119800.5|120020|119820|120028.6|119835|119900|119770|40
1591628400000|2020-06-08 15:00:00|120015|119815|119990|119790|120020|119820|119985|119785|16
1591628700000|2020-06-08 15:05:00|119985|119785|119880|119780|119995|119818|119880|119735.3|30
1591629000000|2020-06-08 15:10:00|119885|119785|119735|119635|119885|119785|119732.5|119565.5|83
1591629300000|2020-06-08 15:15:00|119740|119640|119715|119615|119750|119645|119675|119540|29
1591629600000|2020-06-08 15:20:00|119720|119620|119780|119680|119835|119680|119720|119618|22
1591629900000|2020-06-08 15:25:00|119770|119670|119815|119615|119850.5|119670|119735|119540|39
1591630200000|2020-06-08 15:30:00|119765|119665|119830|119730|119860|119735|119765|119650|8
1591630500000|2020-06-08 15:35:00|119881.4|119681.4|119820|119720|119930|119770|119820|119681.4|20
1591630800000|2020-06-08 15:40:00|119825|119725|119835|119735|119835|119735|119810|119710|10
1591631100000|2020-06-08 15:45:00|119830|119730|119830|119730|119830|119730|119830|119730|1
1591631400000|2020-06-08 15:50:00|119835|119735|119865|119765|119865|119765|119830|119730|6
1591631700000|2020-06-08 15:55:00|119920|119720|119900|119700|119920|119780|119870|119680|10
1591632000000|2020-06-08 16:00:00|119920|119720|119900|119700|119920|119720|119895|119695|5
1591632300000|2020-06-08 16:05:00|119895|119695|119895|119695|119895|119695|119895|119695|1
1591632600000|2020-06-08 16:10:00|119900.9|119700.9|119920|119720|119920|119720|119900.9|119700.9|4
1591632900000|2020-06-08 16:15:00|119910|119710|119910|119710|119910|119710|119910|119710|1
1591633500000|2020-06-08 16:25:00|119920|119720|119910|119710|119930|119730|119910|119710|5
1591633800000|2020-06-08 16:30:00|119905|119705|119875|119675|119905|119755|119845|119675|10
1591634100000|2020-06-08 16:35:00|119876.3|119676.3|119915|119715|119915|119715|119876.3|119676.3|6
1591634400000|2020-06-08 16:40:00|119910|119710|119880|119680|119925|119780|119845|119680|27
1591634700000|2020-06-08 16:45:00|119890|119690|119860|119660|119895|119695|119850|119650|11
1591635000000|2020-06-08 16:50:00|119850|119650|119855|119655|119855|119655|119850|119650|2
1591635300000|2020-06-08 16:55:00|119850|119650|119855|119655|119855|119655|119850|119650|4
1591635600000|2020-06-08 17:00:00|119845|119645|119845|119645|119855|119685|119785|119635|6
1591635900000|2020-06-08 17:05:00|119850|119650|119845|119645|119850|119650|119845|119645|2
1591636200000|2020-06-08 17:10:00|119840|119640|119815|119615|119840|119640|119802.4|119602.4|13
1591636500000|2020-06-08 17:15:00|119820|119620|119765|119665|119820|119665|119745|119595.8|7
1591636800000|2020-06-08 17:20:00|119810|119610|119805|119605|119810|119610|119800|119600|3
1591637100000|2020-06-08 17:25:00|119807|119607|119815|119615|119815|119615|119807|119607|5
1591637400000|2020-06-08 17:30:00|119820|119620|119815|119615|119820|119620|119815|119615|2
1591637700000|2020-06-08 17:35:00|119776.1|119576.1|119720|119620|119776.1|119625|119720|119575|4
1591638300000|2020-06-08 17:45:00|119701.8|119601.8|119755|119555|119755|119601.8|119701.8|119545|9
1591638600000|2020-06-08 17:50:00|119756.8|119556.8|119705|119605|119765|119615|119705|119556.8|7
1591639500000|2020-06-08 18:05:00|119710|119610|119710|119610|119710|119610|119710|119610|1
1591639800000|2020-06-08 18:10:00|119700|119600|119695|119595|119700|119600|119695|119595|2
1591640100000|2020-06-08 18:15:00|119693|119593|119700|119600|119700|119600|119670|119570|14
1591640400000|2020-06-08 18:20:00|119715|119615|119720|119620|119775|119625|119710|119567.5|13
1591640700000|2020-06-08 18:25:00|119765.6|119565.6|119725|119525|119770|119570|119725|119525|12
1591641000000|2020-06-08 18:30:00|119730|119530|119725|119525|119740|119540|119725|119525|11
1591641300000|2020-06-08 18:35:00|119755|119555|119635|119535|119755|119605|119635|119485|27
1591641900000|2020-06-08 18:45:00|119630|119530|119640|119540|119682|119540|119630|119460|7
1591642200000|2020-06-08 18:50:00|119680|119480|119625|119525|119681.8|119540|119623.3|119480|5
1591642500000|2020-06-08 18:55:00|119693.2|119493.2|119695|119495|119695|119495|119693.2|119493.2|2
1591642800000|2020-06-08 19:00:00|119690|119490|119695|119495|119695|119495|119682.1|119482.1|6
1591643400000|2020-06-08 19:10:00|119690|119490|119690|119490|119690|119490|119690|119490|1
1591644000000|2020-06-08 19:20:00|119685|119485|119660|119460|119685|119485|119660|119460|9
1591644300000|2020-06-08 19:25:00|119655|119455|119660|119460|119660|119460|119654.1|119454.1|5
1591644600000|2020-06-08 19:30:00|119610|119510|119533|119433|119620.2|119510|119533|119417.9|15
1591644900000|2020-06-08 19:35:00|119530|119430|119600|119400|119614.4|119465|119530|119341.5|29
1591645200000|2020-06-08 19:40:00|119595|119395|119558|119458|119600|119465|119550|119395|9
1591645500000|2020-06-08 19:45:00|119560|119460|119545|119445|119565|119465|119540|119440|10
1591645800000|2020-06-08 19:50:00|119535|119435|119540|119440|119550|119450|119535|119435|5
1591646100000|2020-06-08 19:55:00|119550|119450|119545|119445|119550|119450|119540|119440|7
1591664400000|2020-06-09 01:00:00|119890|119790|119930|119830|119930|119830|119890|119790|93
1591664700000|2020-06-09 01:05:00|119932.5|119832.5|119885|119785|119932.5|119832.5|119880|119780|70
1591665000000|2020-06-09 01:10:00|119885.5|119785.5|119880|119780|119906|119806|119862|119762|42
1591665300000|2020-06-09 01:15:00|119880.5|119780.5|119950.5|119850.5|119956|119856|119864|119764|152
1591665600000|2020-06-09 01:20:00|119950|119850|120025|119925|120065|119965|119950|119850|183
1591665900000|2020-06-09 01:25:00|120025.1|119925.1|119995.5|119895.5|120040|119940|119995|119895|109
1591666200000|2020-06-09 01:30:00|120000|119900|119930|119830|120010|119910|119925|119825|126
1591666500000|2020-06-09 01:35:00|119935|119835|119935|119835|119945|119845|119910|119810|88
1591666800000|2020-06-09 01:40:00|119946|119846|119935.3|119835.3|119950|119850|119900|119800|91
1591667100000|2020-06-09 01:45:00|119935.8|119835.8|119890|119790|119935.8|119835.8|119890|119790|120
1591667400000|2020-06-09 01:50:00|119890.5|119790.5|119915|119815|119928.8|119828.8|119890.5|119790.5|79
1591667700000|2020-06-09 01:55:00|119910|119810|119815|119715|119910|119810|119815|119715|99
1591668000000|2020-06-09 02:00:00|119813.5|119713.5|119830|119730|119855|119755|119800|119700|111
1591668300000|2020-06-09 02:05:00|119829.5|119729.5|119870|119770|119899|119799|119820|119720|73
1591668600000|2020-06-09 02:10:00|119880|119780|119900|119800|119904.4|119804.4|119860|119760|122
1591668900000|2020-06-09 02:15:00|119905|119805|119915|119815|119930|119830|119894.5|119794.5|92
1591669200000|2020-06-09 02:20:00|119920|119820|119950|119850|119950|119850|119900|119800|68
1591669500000|2020-06-09 02:25:00|119945|119845|119924.5|119824.5|119954.4|119854.4|119917.8|119817.8|96
1591669800000|2020-06-09 02:30:00|119926|119826|119860|119760|119926|119826|119860|119760|141
1591670100000|2020-06-09 02:35:00|119865|119765|119875|119775|119880|119780|119860|119760|46
1591670400000|2020-06-09 02:40:00|119870|119770|119800|119700|119880|119780|119791|119691|76
1591670700000|2020-06-09 02:45:00|119790|119690|119740|119640|119790|119690|119730|119630|62
1591671000000|2020-06-09 02:50:00|119745|119645|119794.5|119694.5|119795|119695|119745|119645|51
1591671300000|2020-06-09 02:55:00|119791.6|119691.6|119725.5|119625.5|119791.6|119691.6|119725.5|119625.5|108
1591671600000|2020-06-09 03:00:00|119724.5|119624.5|119644.5|119544.5|119730|119630|119635.4|119535.4|134
1591671900000|2020-06-09 03:05:00|119646.7|119546.7|119691|119591|119700|119600|119642.8|119542.8|102
1591672200000|2020-06-09 03:10:00|119690|119590|119675|119575|119702|119602|119675|119575|65
1591672500000|2020-06-09 03:15:00|119671|119571|119675.5|119575.5|119682|119582|119661.5|119561.5|104
1591672800000|2020-06-09 03:20:00|119674.5|119574.5|119710|119610|119715|119615|119659.5|119559.5|77
1591673100000|2020-06-09 03:25:00|119710.5|119610.5|119725|119625|119730|119630|119705|119605|78
1591673400000|2020-06-09 03:30:00|119729|119629|119755|119655|119755|119655|119729|119629|51
1591673700000|2020-06-09 03:35:00|119760|119660|119757|119657|119791|119691|119755|119655|125
1591674000000|2020-06-09 03:40:00|119755|119655|119766.5|119666.5|119778.8|119678.8|119749.5|119649.5|86
1591674300000|2020-06-09 03:45:00|119766|119666|119760.5|119660.5|119771|119671|119755|119655|64
1591674600000|2020-06-09 03:50:00|119761.5|119661.5|119730|119630|119765|119665|119726|119626|94
1591674900000|2020-06-09 03:55:00|119729|119629|119724|119624|119730|119630|119723.3|119623.3|45
1591675200000|2020-06-09 04:00:00|119723.5|119623.5|119742|119642|119748.8|119648.8|119715|119615|72
1591675500000|2020-06-09 04:05:00|119744|119644|119788.5|119688.5|119788.5|119688.5|119744|119644|77
1591675800000|2020-06-09 04:10:00|119792|119692|119791.5|119691.5|119805|119705|119779.5|119679.5|111
1591676100000|2020-06-09 04:15:00|119790.5|119690.5|119811.5|119711.5|119835|119735|119780|119680|140
1591676400000|2020-06-09 04:20:00|119812|119712|119795.4|119695.4|119829|119729|119795.4|119695.4|101
1591676700000|2020-06-09 04:25:00|119798.5|119698.5|119755|119655|119808.5|119708.5|119750|119650|121
1591677000000|2020-06-09 04:30:00|119760|119660|119740|119640|119760|119660|119721.2|119621.2|111
1591677300000|2020-06-09 04:35:00|119740.5|119640.5|119715|119615|119740.5|119640.5|119715|119615|92
1591677600000|2020-06-09 04:40:00|119715.5|119615.5|119718.5|119618.5|119725|119625|119711.2|119611.2|63
1591677900000|2020-06-09 04:45:00|119719.5|119619.5|119743.5|119643.5|119744.4|119644.4|119705|119605|67
1591678200000|2020-06-09 04:50:00|119752.2|119652.2|119783.5|119683.5|119797.4|119697.4|119740|119640|165
1591678500000|2020-06-09 04:55:00|119784.5|119684.5|119779|119679|119795|119695|119770|119670|90
1591678800000|2020-06-09 05:00:00|119779.5|119679.5|119765|119665|119781.5|119681.5|119755.4|119655.4|85
1591679100000|2020-06-09 05:05:00|119769.5|119669.5|119761.5|119661.5|119774.8|119674.8|119747.5|119647.5|100
1591679400000|2020-06-09 05:10:00|119762.5|119662.5|119783.5|119683.5|119785|119685|119762.5|119662.5|72
1591679700000|2020-06-09 05:15:00|119783|119683|119746.5|119646.5|119795|119695|119743.6|119643.6|94
1591680000000|2020-06-09 05:20:00|119747|119647|119762|119662|119767.5|119667.5|119745|119645|106
1591680300000|2020-06-09 05:25:00|119761.5|119661.5|119745|119645|119762|119662|119731.5|119631.5|38
1591680600000|2020-06-09 05:30:00|119734.5|119634.5|119728.8|119628.8|119734.5|119634.5|119710|119610|69
1591680900000|2020-06-09 05:35:00|119725|119625|119780|119680|119798.5|119698.5|119725|119625|91
1591681200000|2020-06-09 05:40:00|119781|119681|119671|119571|119783.5|119683.5|119671|119571|106
1591681500000|2020-06-09 05:45:00|119670.5|119570.5|119586.5|119486.5|119705|119605|119583.3|119483.3|158
1591681800000|2020-06-09 05:50:00|119583.5|119483.5|119626.8|119526.8|119635|119535|119551.2|119451.2|210
1591682100000|2020-06-09 05:55:00|119630.5|119530.5|119675|119575|119683|119583|119620|119520|155
1591682400000|2020-06-09 06:00:00|119670|119570|119696|119596|119710|119610|119625|119525|173
1591682700000|2020-06-09 06:05:00|119696.5|119596.5|119715|119615|119730|119630|119686.5|119586.5|128
1591683000000|2020-06-09 06:10:00|119715.5|119615.5|119739|119639|119739.5|119639.5|119709|119609|137
1591683300000|2020-06-09 06:15:00|119738.5|119638.5|119785|119685|119815|119715|119719.5|119619.5|150
1591683600000|2020-06-09 06:20:00|119780.5|119680.5|119811|119711|119811|119711|119766.5|119666.5|90
1591683900000|2020-06-09 06:25:00|119813|119713|119827|119727|119845|119745|119798|119698|125
1591684200000|2020-06-09 06:30:00|119827.5|119727.5|119791|119691|119851.5|119745|119786.5|119635.5|115
1591684500000|2020-06-09 06:35:00|119796|119696|119774.5|119674.5|119802.8|119702.8|119764|119664|65
1591684800000|2020-06-09 06:40:00|119786|119686|119795.5|119695.5|119826|119726|119782|119682|78
1591685100000|2020-06-09 06:45:00|119796|119696|119937.5|119737.5|119938|119788|119790.5|119678.5|74
1591685400000|2020-06-09 06:50:00|119936.5|119736.5|119882|119782|119944.5|119782|119872|119729.5|36
1591685700000|2020-06-09 06:55:00|119883.5|119783.5|119871|119771|119985.5|119835|119871|119771|62
1591686000000|2020-06-09 07:00:00|119876|119776|119904|119704|119910|119810|119839|119704|75
1591686300000|2020-06-09 07:05:00|119906|119706|119934.5|119834.5|120005|119841|119843.5|119705|79
1591686600000|2020-06-09 07:10:00|119934|119834|119894.5|119794.5|119982.5|119843|119891|119781|64
1591686900000|2020-06-09 07:15:00|119894|119794|119901.5|119801.5|119903.5|119803.5|119874|119774|36
1591687200000|2020-06-09 07:20:00|119902|119802|119991.5|119791.5|119991.5|119867|119901|119783.5|110
1591687500000|2020-06-09 07:25:00|119999.5|119799.5|119998.5|119898.5|120011|119898.5|119939|119799.5|39
1591687800000|2020-06-09 07:30:00|120043.5|119843.5|119990|119890|120052.3|119890|119980|119833.4|21
1591688100000|2020-06-09 07:35:00|120000|119900|120145|119945|120157.5|119957.5|120000|119850|47
1591688400000|2020-06-09 07:40:00|120140|119940|120200|120000|120200|120048.3|120135.8|119940|87
1591688700000|2020-06-09 07:45:00|120166.4|119966.4|120198|119998|120200.3|120060|120076.8|119928.8|104
1591689000000|2020-06-09 07:50:00|120198.3|119998.3|120060|119960|120199.8|120039.5|120060|119949|71
1591689300000|2020-06-09 07:55:00|120058.5|119958.5|120009|119909|120080|119958.5|119996|119839.5|84
1591689600000|2020-06-09 08:00:00|120042.9|119842.9|120030|119930|120067|119935|120023.8|119825|64
1591689900000|2020-06-09 08:05:00|120022.5|119922.5|120188|119988|120188|120023.4|120022.5|119884.5|73
1591690200000|2020-06-09 08:10:00|120187|119987|120230|120030|120230|120073.5|120105|119950|91
1591690500000|2020-06-09 08:15:00|120234.5|120034.5|120282|120082|120288|120088|120233.5|120033.5|70
1591690800000|2020-06-09 08:20:00|120282.5|120082.5|120210|120110|120298.5|120146|120195|120015|105
1591691100000|2020-06-09 08:25:00|120215|120115|120266|120066|120300.5|120115|120200|120040|29
1591691400000|2020-06-09 08:30:00|120266.5|120066.5|120311|120111|120325|120146|120246|120066.5|21
1591691700000|2020-06-09 08:35:00|120297|120097|120275|120075|120299|120099|120265|120065|58
1591692000000|2020-06-09 08:40:00|120275.5|120075.5|120172|120072|120276|120090.5|120167|120067|45
1591692300000|2020-06-09 08:45:00|120179.5|120079.5|120173|119973|120196.5|120079.5|120117.3|119973|57
1591692600000|2020-06-09 08:50:00|120175.5|119975.5|120064.7|119964.7|120176.5|120008.5|120058|119930|131
1591692900000|2020-06-09 08:55:00|120064.9|119964.9|120110|120010|120110|120010|120064.9|119964.9|48
1591693200000|2020-06-09 09:00:00|120106.5|120006.5|120164|119964|120168.7|120008|120056|119913|55
1591693500000|2020-06-09 09:05:00|120165|119965|120195|119995|120198.5|120005|120105|119961.5|23
1591693800000|2020-06-09 09:10:00|120166|120066|120161|120061|120216|120066.8|120135|120000.5|75
1591694100000|2020-06-09 09:15:00|120160|120060|120145|120045|120201.5|120061|120130|119989|72
1591694400000|2020-06-09 09:20:00|120135|120035|120185.5|119985.5|120188|120045|120115|119981|34
1591694700000|2020-06-09 09:25:00|120185|119985|120094.5|119994.5|120185|120020|120091|119952.5|42
1591695000000|2020-06-09 09:30:00|120095|119995|120185|119985|120186|120001|120094|119959|28
1591695300000|2020-06-09 09:35:00|120171|119971|120140|119940|120171|119971|120140|119940|19
1591695600000|2020-06-09 09:40:00|120135|119935|120120.3|119920.3|120135|119935|120120.3|119920.3|2
1591695900000|2020-06-09 09:45:00|120118.3|119918.3|120225|120025|120225|120055|120118.3|119918.3|41
1591696200000|2020-06-09 09:50:00|120230|120030|120231.5|120031.5|120245|120075|120175|120015|22
1591696500000|2020-06-09 09:55:00|120231|120031|120155|120055|120238|120080|120155|119995|17
1591696800000|2020-06-09 10:00:00|120150|120050|120140|120040|120224.4|120050|120130|120000|16
1591697100000|2020-06-09 10:05:00|120160|120060|120152|119952|120195|120060|120106.4|119946.5|42
1591697400000|2020-06-09 10:10:00|120090|119990|120164.5|119964.5|120164.5|119990|120090|119940|17
1591697700000|2020-06-09 10:15:00|120165|119965|120115|120015|120208.5|120015|120115|119965|26
1591698000000|2020-06-09 10:20:00|120121.3|120021.3|120164.5|119964.5|120185.5|120025|120115|119964.5|15
1591698300000|2020-06-09 10:25:00|120165|119965|120215|120015|120235|120076.5|120120|119959.5|33
1591698600000|2020-06-09 10:30:00|120150|120050|120132.5|120032.5|120196.8|120050|120126|119980.5|75
1591698900000|2020-06-09 10:35:00|120158.5|119958.5|120145|119945|120158.5|119958.5|120144|119944|27
1591699200000|2020-06-09 10:40:00|120130|119930|120115|119915|120130|119971|119995|119820|13
1591699500000|2020-06-09 10:45:00|120110|119910|120150|119950|120156.7|119980|120052.5|119910|21
1591699800000|2020-06-09 10:50:00|120149.5|119949.5|120124.6|119924.6|120155.8|119955.8|120121.8|119921.8|44
1591700100000|2020-06-09 10:55:00|120096.3|119896.3|120070|119870|120101.4|119901.4|120061.4|119861.4|32
1591700400000|2020-06-09 11:00:00|120085|119885|120095|119895|120095|119895|120085|119885|3
1591700700000|2020-06-09 11:05:00|120100|119900|120099.5|119899.5|120105|119905|120099.5|119899.5|5
1591701000000|2020-06-09 11:10:00|120095|119895|120095|119895|120110|119910|120095|119895|3
1591701600000|2020-06-09 11:20:00|120090|119890|120090|119890|120090|119890|120090|119890|1
1591701900000|2020-06-09 11:25:00|120090.5|119890.5|120096.5|119896.5|120096.5|119896.5|120090|119890|17
1591702200000|2020-06-09 11:30:00|120060|119960|120046.5|119946.5|120060|119960|120046.5|119946.5|2
1591702500000|2020-06-09 11:35:00|120091.5|119891.5|120060|119960|120091.5|119970.5|120060|119889|21
1591702800000|2020-06-09 11:40:00|120047.5|119947.5|120040|119940|120085.1|119950|120030|119870|48
1591703100000|2020-06-09 11:45:00|120045|119945|119974|119774|120085|119945|119961.4|119761.4|21
1591703400000|2020-06-09 11:50:00|119978.6|119778.6|119973.6|119773.6|119986.1|119786.1|119973.6|119773.6|10
1591704000000|2020-06-09 12:00:00|119978.6|119778.6|120008.6|119808.6|120011.1|119811.1|119978.6|119778.6|21
1591704300000|2020-06-09 12:05:00|119998.6|119798.6|119978.6|119778.6|120008.6|119808.6|119978.6|119778.6|9
1591704600000|2020-06-09 12:10:00|119974.6|119774.6|119914.1|119714.1|119974.6|119780.6|119880.6|119702.5|22
1591704900000|2020-06-09 12:15:00|119914|119714|119958.6|119758.6|119958.6|119760.7|119858.6|119711.2|24
1591705500000|2020-06-09 12:25:00|119953.6|119753.6|119953.6|119753.6|119953.6|119753.6|119953.6|119753.6|1
1591705800000|2020-06-09 12:30:00|119948.6|119748.6|119958.6|119758.6|119961.1|119761.1|119933.6|119733.6|26
1591706400000|2020-06-09 12:40:00|119978.6|119778.6|120001.1|119801.1|120001.6|119801.6|119978.6|119778.6|25
1591706700000|2020-06-09 12:45:00|120000.6|119800.6|120065|119865|120065|119865|119998.6|119798.6|13
1591707000000|2020-06-09 12:50:00|120047.5|119847.5|120065|119865|120065|119865|120047.5|119847.5|2
1591707600000|2020-06-09 13:00:00|120055|119855|120020|119920|120075.1|119920|120020|119851|7
1591707900000|2020-06-09 13:05:00|120016|119916|120019|119819|120041|119916|119997.6|119797.6|11
1591708200000|2020-06-09 13:10:00|120017.5|119817.5|120018|119818|120019.5|119895|119980|119800|18
1591708500000|2020-06-09 13:15:00|120015.4|119815.4|119930|119830|120020|119865|119930|119785|23
1591708800000|2020-06-09 13:20:00|119925|119825|119930|119830|119930|119830|119915|119815|4
1591709100000|2020-06-09 13:25:00|119925|119825|120000|119800|120000|119830|119920|119800|5
1591709400000|2020-06-09 13:30:00|120005|119805|120015|119815|120015|119855|119940|119790|16
1591709700000|2020-06-09 13:35:00|120010|119810|119930|119830|120010|119830|119915|119770|20
1591710000000|2020-06-09 13:40:00|120013.5|119813.5|119915|119815|120020|119870|119915|119765|35
1591710300000|2020-06-09 13:45:00|119912.5|119812.5|119963.1|119763.1|119963.1|119812.5|119882.6|119735.5|22
1591710600000|2020-06-09 13:50:00|119959.1|119759.1|119981.6|119781.6|119982.1|119782.1|119949.2|119749.2|29
1591710900000|2020-06-09 13:55:00|119982.1|119782.1|119949.6|119749.6|119985|119820|119863.9|119740|31
1591711200000|2020-06-09 14:00:00|119950|119750|119947.8|119747.8|119965|119765|119947.8|119747.8|12
1591711500000|2020-06-09 14:05:00|119951.8|119751.8|119870|119770|119956.3|119816.8|119856.8|119725|53
1591711800000|2020-06-09 14:10:00|119869.1|119769.1|119936.3|119736.3|119946.9|119781.8|119850|119736.3|35
1591712100000|2020-06-09 14:15:00|119940.8|119740.8|119910|119710|119940.8|119780|119870|119710|15
1591712400000|2020-06-09 14:20:00|119846.8|119746.8|119840|119740|119846.8|119746.8|119816.8|119716.8|13
1591712700000|2020-06-09 14:25:00|119817.5|119717.5|119880|119680|119885|119717.5|119805|119680|12
1591713000000|2020-06-09 14:30:00|119876.6|119676.6|119825|119725|119876.6|119750|119815|119675|25
1591713300000|2020-06-09 14:35:00|119827.5|119727.5|119845|119745|119887.5|119787.5|119827.5|119727.5|27
1591713600000|2020-06-09 14:40:00|119835|119735|119845|119745|119845|119745|119820|119720|21
1591713900000|2020-06-09 14:45:00|119842.5|119742.5|119825|119725|119842.5|119742.5|119815|119715|13
1591714200000|2020-06-09 14:50:00|119827.5|119727.5|119777.5|119677.5|119835|119735|119777.5|119677.5|20
1591714500000|2020-06-09 14:55:00|119765|119665|119725|119625|119814|119670|119705|119585|66
1591714800000|2020-06-09 15:00:00|119740|119640|119720|119620|119800|119660|119720|119594.5|26
1591715100000|2020-06-09 15:05:00|119715|119615|119730|119630|119795.1|119635|119715|119581.6|14
1591715400000|2020-06-09 15:10:00|119735|119635|119725|119625|119780.1|119640|119725|119580.1|11
1591715700000|2020-06-09 15:15:00|119745|119645|119790|119590|119795.1|119665|119745|119590|8
1591716000000|2020-06-09 15:20:00|119785|119585|119760|119560|119785|119585|119760|119560|11
1591716300000|2020-06-09 15:25:00|119765.1|119565.1|119755.1|119555.1|119770.1|119570.1|119755.1|119555.1|8
1591716600000|2020-06-09 15:30:00|119755.6|119555.6|119752|119552|119785|119615|119715|119552|9
1591716900000|2020-06-09 15:35:00|119754|119554|119725|119625|119790|119625|119690|119554|24
1591717200000|2020-06-09 15:40:00|119780.1|119580.1|119795.1|119595.1|119795.1|119595.1|119780.1|119580.1|2
1591717500000|2020-06-09 15:45:00|119786.7|119586.7|119784.2|119584.2|119786.7|119660.4|119745.4|119581.7|10
1591717800000|2020-06-09 15:50:00|119775.4|119575.4|119770.4|119570.4|119780.5|119580.5|119765.4|119565.4|12
1591718100000|2020-06-09 15:55:00|119789.6|119589.6|119759.9|119659.9|119829.9|119679.9|119759.9|119589.6|22
1591718400000|2020-06-09 16:00:00|119815.9|119615.9|119883.7|119683.7|119884.7|119684.7|119815.9|119615.9|47
1591718700000|2020-06-09 16:05:00|119884.2|119684.2|119876.9|119676.9|119884.2|119715.5|119814.9|119666.4|16
1591719300000|2020-06-09 16:15:00|119874.4|119674.4|119873.4|119673.4|119875.4|119675.4|119873.4|119673.4|5
1591719600000|2020-06-09 16:20:00|119862.8|119662.8|119884.9|119684.9|119885.4|119685.4|119862.8|119662.8|10
1591719900000|2020-06-09 16:25:00|119878|119678|119934.4|119734.4|119939.4|119739.4|119878|119678|16
1591720200000|2020-06-09 16:30:00|119935.1|119735.1|119922.5|119722.5|119935.1|119735.1|119922.5|119722.5|8
1591720500000|2020-06-09 16:35:00|119909.4|119709.4|119909.4|119709.4|119909.4|119709.4|119909.4|119709.4|1
1591720800000|2020-06-09 16:40:00|119911.9|119711.9|119911.9|119711.9|119911.9|119711.9|119911.9|119711.9|1
1591721100000|2020-06-09 16:45:00|119859.4|119759.4|119854.4|119754.4|119859.4|119759.4|119854.4|119754.4|4
1591721700000|2020-06-09 16:55:00|119851.9|119751.9|119890|119690|119890|119751.9|119844.4|119680|7
1591722000000|2020-06-09 17:00:00|119895|119695|119895|119695|119895|119695|119895|119695|1
1591722300000|2020-06-09 17:05:00|119901.9|119701.9|119905|119705|119912.5|119712.5|119901.9|119701.9|8
1591723200000|2020-06-09 17:20:00|119885.4|119685.4|119887.4|119687.4|119887.4|119687.4|119874.6|119674.6|13
1591723500000|2020-06-09 17:25:00|119888.9|119688.9|119885.4|119685.4|119898.9|119698.9|119885.4|119685.4|8
1591724100000|2020-06-09 17:35:00|119862.4|119662.4|119845.7|119645.7|119862.4|119662.4|119845.7|119645.7|7
1591725000000|2020-06-09 17:50:00|119850.5|119650.5|119869.4|119669.4|119870.4|119670.4|119850.5|119650.5|3
1591725300000|2020-06-09 17:55:00|119873.6|119673.6|119895.7|119695.7|119944.5|119744.5|119873.6|119673.6|38
1591725600000|2020-06-09 18:00:00|119893.2|119693.2|119905.5|119705.5|119908.5|119708.5|119893.2|119693.2|13
1591725900000|2020-06-09 18:05:00|119900|119700|119914.4|119714.4|119947.5|119747.5|119895.7|119695.7|25
1591726200000|2020-06-09 18:10:00|119913.9|119713.9|119876.5|119676.5|119913.9|119713.9|119876.5|119676.5|17
1591726800000|2020-06-09 18:20:00|119895.7|119695.7|119895.7|119695.7|119900.5|119700.5|119895.7|119695.7|7
1591727100000|2020-06-09 18:25:00|119903.2|119703.2|119913.2|119713.2|119933.4|119733.4|119903.2|119703.2|15
1591727400000|2020-06-09 18:30:00|119908.2|119708.2|119883.9|119683.9|119908.2|119708.2|119882.4|119682.4|18
1591727700000|2020-06-09 18:35:00|119902.5|119702.5|119902.5|119702.5|119905.5|119705.5|119902.5|119702.5|7
1591728300000|2020-06-09 18:45:00|119895.5|119695.5|119869.9|119669.9|119902.5|119702.5|119869.9|119669.9|10
1591728600000|2020-06-09 18:50:00|119867.4|119667.4|119882.5|119682.5|119885.5|119685.5|119867.4|119667.4|7
1591729200000|2020-06-09 19:00:00|119883.7|119683.7|119880.7|119680.7|119883.7|119683.7|119880.7|119680.7|3
1591729500000|2020-06-09 19:05:00|119875.7|119675.7|119853|119653|119877.4|119677.4|119853|119653|8
1591730700000|2020-06-09 19:25:00|119848|119648|119841|119641|119848|119648|119830.4|119630.4|14
1591731000000|2020-06-09 19:30:00|119840.5|119640.5|119863.7|119663.7|119865.7|119665.7|119840.5|119640.5|14
1591731300000|2020-06-09 19:35:00|119863.2|119663.2|119863.2|119663.2|119863.2|119663.2|119863.2|119663.2|1
1591731900000|2020-06-09 19:45:00|119860|119660|119870|119670|119870|119740|119840|119660|4
1591732200000|2020-06-09 19:50:00|119871.1|119671.1|119875|119675|119875|119675|119871.1|119671.1|3
1591732500000|2020-06-09 19:55:00|119866.8|119666.8|119855.5|119655.5|119866.8|119666.8|119855.5|119655.5|5
1591750800000|2020-06-10 01:00:00|119890|119790|119890|119790|119940|119840|119866|119766|105
1591751100000|2020-06-10 01:05:00|119900|119800|119870|119770|119900|119800|119840|119740|79
1591751400000|2020-06-10 01:10:00|119869|119769|119790|119690|119961|119810|119776.4|119676.4|126
1591751700000|2020-06-10 01:15:00|119789.5|119689.5|119821|119721|119821|119721|119764|119664|141
1591752000000|2020-06-10 01:20:00|119819|119719|119820|119720|119841|119741|119805.4|119705.4|130
1591752300000|2020-06-10 01:25:00|119825|119725|119840.5|119740.5|119841|119741|119809|119709|62
1591752600000|2020-06-10 01:30:00|119840|119740|119860|119760|119861|119761|119805|119705|67
1591752900000|2020-06-10 01:35:00|119859.5|119759.5|119868.8|119768.8|119868.8|119768.8|119845|119745|52
1591753200000|2020-06-10 01:40:00|119880|119780|119851|119751|119880|119780|119845|119745|59
1591753500000|2020-06-10 01:45:00|119855|119755|119800|119700|119860|119760|119780|119680|96
1591753800000|2020-06-10 01:50:00|119790|119690|119789.5|119689.5|119801.2|119701.2|119775|119675|99
1591754100000|2020-06-10 01:55:00|119790.5|119690.5|119747.5|119647.5|119791|119691|119745|119645|144
1591754400000|2020-06-10 02:00:00|119740|119640|119637.5|119537.5|119741|119641|119636|119536|199
1591754700000|2020-06-10 02:05:00|119629|119529|119646.1|119546.1|119655.5|119555.5|119604.5|119504.5|203
1591755000000|2020-06-10 02:10:00|119645.6|119545.6|119599|119499|119657|119557|119595.5|119495.5|138
1591755300000|2020-06-10 02:15:00|119598.5|119498.5|119405.7|119305.7|119614.4|119514.4|119373.1|119273.1|241
1591755600000|2020-06-10 02:20:00|119405|119305|119259.5|119159.5|119419.5|119319.5|119202|119102|330
1591755900000|2020-06-10 02:25:00|119260.5|119160.5|119340.5|119240.5|119360|119260|119253|119153|255
1591756200000|2020-06-10 02:30:00|119341|119241|119365|119265|119370|119270|119330|119230|146
1591756500000|2020-06-10 02:35:00|119366.5|119266.5|119304.8|119204.8|119402|119302|119302|119202|165
1591756800000|2020-06-10 02:40:00|119306.8|119206.8|119360|119260|119360|119260|119290|119190|164
1591757100000|2020-06-10 02:45:00|119356|119256|119395|119295|119395|119295|119308.5|119208.5|141
1591757400000|2020-06-10 02:50:00|119394.5|119294.5|119337|119237|119399.6|119299.6|119329.5|119229.5|119
1591757700000|2020-06-10 02:55:00|119337.5|119237.5|119251|119151|119360.5|119260.5|119244|119144|179
1591758000000|2020-06-10 03:00:00|119253|119153|119219|119119|119270|119170|119211.5|119111.5|100
1591758300000|2020-06-10 03:05:00|119218.5|119118.5|119234.4|119134.4|119234.5|119134.5|119206|119106|114
1591758600000|2020-06-10 03:10:00|119230|119130|119329|119229|119338|119238|119229|119129|120
1591758900000|2020-06-10 03:15:00|119327.5|119227.5|119305.4|119205.4|119348.5|119248.5|119302|119202|68
1591759200000|2020-06-10 03:20:00|119308.8|119208.8|119301.5|119201.5|119320|119220|119275|119175|82
1591759500000|2020-06-10 03:25:00|119304.5|119204.5|119310|119210|119345|119245|119300.5|119200.5|122
1591759800000|2020-06-10 03:30:00|119312.5|119212.5|119283|119183|119324.4|119224.4|119275|119175|84
1591760100000|2020-06-10 03:35:00|119282|119182|119195.1|119095.1|119283|119183|119184.5|119084.5|124
1591760400000|2020-06-10 03:40:00|119195.7|119095.7|119186|119086|119243|119143|119147.4|119047.4|230
1591760700000|2020-06-10 03:45:00|119187|119087|119259.5|119159.5|119285|119185|119187|119087|149
1591761000000|2020-06-10 03:50:00|119267.5|119167.5|119272.5|119172.5|119288|119188|119254|119154|97
1591761300000|2020-06-10 03:55:00|119268.9|119168.9|119278|119178|119280.5|119180.5|119254|119154|113
1591761600000|2020-06-10 04:00:00|119280.5|119180.5|119290.5|119190.5|119295|119195|119268.5|119168.5|70
1591761900000|2020-06-10 04:05:00|119291|119191|119334.5|119234.5|119345|119245|119291|119191|180
1591762200000|2020-06-10 04:10:00|119335|119235|119322|119222|119360.5|119260.5|119314|119214|196
1591762500000|2020-06-10 04:15:00|119320|119220|119348|119248|119363.5|119263.5|119320|119220|105
1591762800000|2020-06-10 04:20:00|119349|119249|119367.5|119267.5|119394.5|119294.5|119329|119229|142
1591763100000|2020-06-10 04:25:00|119369.5|119269.5|119339.5|119239.5|119369.5|119269.5|119332.5|119232.5|95
1591763400000|2020-06-10 04:30:00|119341.5|119241.5|119327|119227|119341.5|119241.5|119289|119189|115
1591763700000|2020-06-10 04:35:00|119318.5|119218.5|119316|119216|119347|119247|119309|119209|106
1591764000000|2020-06-10 04:40:00|119315|119215|119316.5|119216.5|119321.5|119221.5|119297.5|119197.5|70
1591764300000|2020-06-10 04:45:00|119315|119215|119306.5|119206.5|119334|119234|119302|119202|73
1591764600000|2020-06-10 04:50:00|119300|119200|119261.5|119161.5|119306.5|119206.5|119236.5|119136.5|153
1591764900000|2020-06-10 04:55:00|119262|119162|119266.5|119166.5|119271.5|119171.5|119236|119136|100
1591765200000|2020-06-10 05:00:00|119264.5|119164.5|119295.5|119195.5|119295.5|119195.5|119225.5|119125.5|127
1591765500000|2020-06-10 05:05:00|119297|119197|119269|119169|119322.5|119222.5|119269|119169|99
1591765800000|2020-06-10 05:10:00|119268.5|119168.5|119294|119194|119295.5|119195.5|119267.5|119167.5|99
1591766100000|2020-06-10 05:15:00|119292|119192|119275|119175|119294.5|119194.5|119273|119173|58
1591766400000|2020-06-10 05:20:00|119273.5|119173.5|119175.4|119075.4|119273.5|119173.5|119175.4|119075.4|216
1591766700000|2020-06-10 05:25:00|119177.5|119077.5|119154.7|119054.7|119197|119097|119132|119032|221
1591767000000|2020-06-10 05:30:00|119152.8|119052.8|119145|119045|119168.5|119068.5|119135|119035|126
1591767300000|2020-06-10 05:35:00|119135.6|119035.6|119113.5|119013.5|119150.5|119050.5|119087.6|118987.6|127
1591767600000|2020-06-10 05:40:00|119108|119008|119055|118955|119108|119008|119048.6|118948.6|125
1591767900000|2020-06-10 05:45:00|119064.4|118964.4|119140|119040|119145.8|119045.8|119055.4|118955.4|157
1591768200000|2020-06-10 05:50:00|119139.5|119039.5|119177|119077|119192.5|119092.5|119132.5|119032.5|120
1591768500000|2020-06-10 05:55:00|119165.4|119065.4|119074.2|118974.2|119184.6|119084.6|119048.2|118948.2|218
1591768800000|2020-06-10 06:00:00|119073.7|118973.7|119040|118940|119119.6|119019.6|119020|118920|171
1591769100000|2020-06-10 06:05:00|119041|118941|119105|119005|119105|119005|119041|118941|146
1591769400000|2020-06-10 06:10:00|119108.8|119008.8|119119.5|119019.5|119139|119039|119095|118995|96
1591769700000|2020-06-10 06:15:00|119120|119020|119070|118970|119123.7|119023.7|119054.3|118954.3|134
1591770000000|2020-06-10 06:20:00|119075|118975|119085|118985|119088|118988|119044.5|118944.5|135
1591770300000|2020-06-10 06:25:00|119088.5|118988.5|119165|119065|119186.5|119086.5|119088.5|118988.5|174
1591770600000|2020-06-10 06:30:00|119164.8|119064.8|119181|119081|119235|119083.5|119136|119028.5|130
1591770900000|2020-06-10 06:35:00|119182|119082|119336.8|119136.8|119345|119189|119182|119056.5|112
1591771200000|2020-06-10 06:40:00|119338.3|119138.3|119273.5|119173.5|119370.5|119191.3|119272.5|119133.5|74
1591771500000|2020-06-10 06:45:00|119275.5|119175.5|119251|119051|119276|119176|119175.5|119031|60
1591771800000|2020-06-10 06:50:00|119253|119053|119189|119089|119253.5|119096|119184|119041|23
1591772100000|2020-06-10 06:55:00|119190.5|119090.5|119235|119035|119235|119096|119148.5|119004.5|49
1591772400000|2020-06-10 07:00:00|119225|119025|119192|118992|119237.5|119037.5|119186.5|118986.5|55
1591772700000|2020-06-10 07:05:00|119192.5|118992.5|119000|118800|119194|118994|118941.3|118783.5|108
1591773000000|2020-06-10 07:10:00|118940.5|118840.5|118859|118759|118940.5|118840.5|118839|118710|99
1591773300000|2020-06-10 07:15:00|118859.5|118759.5|118941|118741|118973.5|118818.5|118859.5|118739|56
1591773600000|2020-06-10 07:20:00|118940|118740|118971.5|118771.5|118971.5|118771.5|118940|118740|26
1591773900000|2020-06-10 07:25:00|118972|118772|119011.5|118811.5|119011.5|118811.5|118970.5|118770.5|38
1591774200000|2020-06-10 07:30:00|119015|118815|119015|118815|119023|118823|119006|118806|19
1591774500000|2020-06-10 07:35:00|119016|118816|119016.5|118816.5|119017.5|118817.5|119016|118816|3
1591774800000|2020-06-10 07:40:00|119020|118820|119114.4|118914.4|119114.4|118914.4|119011|118811|62
1591775100000|2020-06-10 07:45:00|119105|118905|119112.5|118912.5|119128|118928|119100|118900|19
1591775400000|2020-06-10 07:50:00|119109.5|118909.5|119030|118830|119109.5|118909.5|119028|118828|44
1591775700000|2020-06-10 07:55:00|119023|118923|118988.5|118788.5|119102.5|118923|118970|118787.5|45
1591776000000|2020-06-10 08:00:00|118987.5|118787.5|118989.5|118789.5|118995|118837.8|118937.3|118769|65
1591776300000|2020-06-10 08:05:00|118989|118789|118998.6|118798.6|119008.5|118808.5|118984.5|118784.5|30
1591776600000|2020-06-10 08:10:00|119004.6|118804.6|118920.6|118720.6|119062|118886.5|118876.5|118718|70
1591776900000|2020-06-10 08:15:00|118924|118724|118956.1|118756.1|118958.1|118783.8|118833.6|118672|90
1591777200000|2020-06-10 08:20:00|118955.6|118755.6|118979|118779|119014|118814|118952.1|118752.1|76
1591777500000|2020-06-10 08:25:00|118990|118790|118977.5|118777.5|118994.5|118840.3|118937|118770|42
1591777800000|2020-06-10 08:30:00|118979.5|118779.5|118932.5|118832.5|118990|118850|118932.5|118779.5|22
1591778100000|2020-06-10 08:35:00|118975|118775|118920|118720|118980|118808|118890.5|118719.5|74
1591778400000|2020-06-10 08:40:00|118862|118762|118899.5|118799.5|118938.5|118805|118862|118704|77
1591778700000|2020-06-10 08:45:00|118899|118799|118930|118730|118989|118799|118892|118730|77
1591779000000|2020-06-10 08:50:00|118929.5|118729.5|118922.5|118722.5|118930|118730|118913.5|118713.5|20
1591779300000|2020-06-10 08:55:00|118921.5|118721.5|119009.5|118809.5|119025|118870|118921.5|118721.5|72
1591779600000|2020-06-10 09:00:00|119010|118810|119100.4|118900.4|119100.6|118900.6|118960.5|118798|71
1591779900000|2020-06-10 09:05:00|119096.4|118896.4|119035.8|118935.8|119104.8|118956.3|119034.8|118896.4|47
1591780200000|2020-06-10 09:10:00|119033.5|118933.5|119094|118894|119099|118933.5|119030.5|118858.6|47
1591780500000|2020-06-10 09:15:00|119093.5|118893.5|119095|118895|119113.5|118913.5|119078.5|118878.5|36
1591780800000|2020-06-10 09:20:00|119085|118885|119096.4|118896.4|119096.4|118896.4|119085|118885|6
1591781100000|2020-06-10 09:25:00|119104.2|118904.2|119108.5|118908.5|119113.7|118913.7|119104.2|118904.2|9
1591781400000|2020-06-10 09:30:00|119106.5|118906.5|119115|118915|119116.4|118916.4|119101.4|118901.4|8
1591781700000|2020-06-10 09:35:00|119117|118917|119120|118920|119125|118969.8|119063.3|118905|21
1591782000000|2020-06-10 09:40:00|119125|118925|119160|118960|119185.5|119023|119097|118925|74
1591782300000|2020-06-10 09:45:00|119159.5|118959.5|119160|118960|119170.8|118970.8|119145|118945|21
1591782600000|2020-06-10 09:50:00|119150|118950|119149.2|118949.2|119153.4|118989|119089|118930|10
1591782900000|2020-06-10 09:55:00|119148.6|118948.6|119135|118935|119148.6|118948.6|119135|118935|3
1591783200000|2020-06-10 10:00:00|119130|118930|119130|118930|119130|118930|119063|118863|21
1591783500000|2020-06-10 10:05:00|119125|118925|119135|118935|119150|118991|119091|118925|7
1591783800000|2020-06-10 10:10:00|119090.5|118990.5|119155|118955|119170|118990.5|119090.5|118955|6
1591784100000|2020-06-10 10:15:00|119157.5|118957.5|119152|118952|119220|119020|119150.1|118950.1|39
1591784400000|2020-06-10 10:20:00|119140|118940|119145|118945|119145|118945|119140|118940|2
1591784700000|2020-06-10 10:25:00|119152.8|118952.8|119140|118940|119152.8|118952.8|119140|118940|8
1591785300000|2020-06-10 10:35:00|119127.3|118927.3|119130|118930|119130|118930|119120|118920|4
1591785600000|2020-06-10 10:40:00|119129.5|118929.5|119075.4|118875.4|119130|118958.5|119058.5|118866.6|16
1591785900000|2020-06-10 10:45:00|119070|118870|119116|118916|119124|118924|119070|118870|28
1591786200000|2020-06-10 10:50:00|119118.5|118918.5|119037.5|118937.5|119120|118958|119037.5|118889|30
1591786500000|2020-06-10 10:55:00|119089.5|118889.5|119086|118886|119105|118940|119037.5|118882|14
1591786800000|2020-06-10 11:00:00|119085|118885|119075|118875|119085|118885|119069.8|118869.8|17
1591787100000|2020-06-10 11:05:00|118995|118895|119070|118870|119070.1|118895|118995|118850|18
1591787400000|2020-06-10 11:10:00|119052.5|118852.5|119049.5|118849.5|119055|118855|119049.5|118849.5|10
1591787700000|2020-06-10 11:15:00|119051.8|118851.8|119021.4|118821.4|119059.3|118859.3|119021.4|118821.4|8
1591788000000|2020-06-10 11:20:00|119020.9|118820.9|118970.4|118770.4|119020.9|118820.9|118964.4|118764.4|20
1591788300000|2020-06-10 11:25:00|118975.4|118775.4|119001.4|118801.4|119005.4|118805.4|118971.4|118771.4|6
1591788600000|2020-06-10 11:30:00|119006.4|118806.4|119026.7|118826.7|119036.4|118836.4|118993.1|118793.1|28
1591788900000|2020-06-10 11:35:00|119006.7|118806.7|118996.7|118796.7|119016.7|118816.7|118993.1|118793.1|5
1591789200000|2020-06-10 11:40:00|118986|118786|119000|118800|119019.8|118819.8|118966.7|118766.7|19
1591789500000|2020-06-10 11:45:00|118980|118780|118980|118780|119000|118800|118958.5|118758.5|40
1591789800000|2020-06-10 11:50:00|119021|118821|118999.5|118799.5|119025|118825|118999.5|118799.5|24
1591790100000|2020-06-10 11:55:00|118985|118785|118950|118750|118985|118785|118950|118750|4
1591790400000|2020-06-10 12:00:00|118955|118755|118955|118755|118955|118755|118938.3|118738.3|3
1591790700000|2020-06-10 12:05:00|118940|118740|118950|118750|118955|118755|118935|118735|9
1591791000000|2020-06-10 12:10:00|118960|118760|118945|118745|118960|118760|118940|118740|15
1591791300000|2020-06-10 12:15:00|118947.5|118747.5|118947.5|118747.5|118947.5|118747.5|118947.5|118747.5|1
1591791600000|2020-06-10 12:20:00|118945|118745|118998|118798|118998|118798|118945|118745|7
1591791900000|2020-06-10 12:25:00|118990|118790|119015|118815|119023|118823|118980|118780|29
1591792200000|2020-06-10 12:30:00|119025|118825|119018|118818|119055|118855|119017.5|118817.5|41
1591792500000|2020-06-10 12:35:00|119018.5|118818.5|119025|118825|119040|118840|119012.5|118812.5|32
1591792800000|2020-06-10 12:40:00|119024|118824|119015|118815|119025|118825|119015|118815|23
1591793100000|2020-06-10 12:45:00|119011.5|118811.5|119011.7|118811.7|119011.7|118811.7|119011.5|118811.5|3
1591793400000|2020-06-10 12:50:00|119011.8|118811.8|119020|118820|119020|118820|118995|118795|52
1591793700000|2020-06-10 12:55:00|119023.5|118823.5|119026|118826|119027|118827|119023.5|118823.5|7
1591794000000|2020-06-10 13:00:00|119028.4|118828.4|118975|118775|119030|118830|118975|118775|18
1591794300000|2020-06-10 13:05:00|118937.5|118837.5|119025|118825|119025.6|118847.5|118935|118785|30
1591794600000|2020-06-10 13:10:00|119020|118820|119000|118800|119020|118820|119000|118800|4
1591794900000|2020-06-10 13:15:00|118990.4|118790.4|118963.9|118863.9|119011.6|118863.9|118960.9|118787.6|11
1591795200000|2020-06-10 13:20:00|118969.9|118869.9|119080.6|118880.6|119081.1|118881.1|118969.9|118812.4|23
1591795500000|2020-06-10 13:25:00|119080.1|118880.1|119032.4|118832.4|119080.1|118880.1|119022.4|118822.4|17
1591795800000|2020-06-10 13:30:00|119053.1|118853.1|119074.9|118874.9|119074.9|118874.9|119053.1|118853.1|3
1591796100000|2020-06-10 13:35:00|119058.1|118858.1|119125|118925|119125.4|118925.4|119058.1|118858.1|16
1591796400000|2020-06-10 13:40:00|119145|118945|119145|118945|119195|118995|119118.5|118918.5|48
1591796700000|2020-06-10 13:45:00|119150|118950|119095|118895|119150|118950|119090|118890|24
1591797000000|2020-06-10 13:50:00|119077.5|118877.5|119100.1|118900.1|119120.1|118920.1|119075|118875|13
1591797300000|2020-06-10 13:55:00|119101.6|118901.6|119100.1|118900.1|119115|118915|119100.1|118900.1|6
1591797600000|2020-06-10 14:00:00|119090|118890|119075|118875|119090|118890|119065|118865|13
1591797900000|2020-06-10 14:05:00|119080|118880|119110|118910|119145|118945|119080|118880|38
1591798200000|2020-06-10 14:10:00|119111.5|118911.5|119135|118935|119155|118955|119110|118910|29
1591798500000|2020-06-10 14:15:00|119144.1|118944.1|119105|118905|119144.1|118944.1|119095|118895|21
1591798800000|2020-06-10 14:20:00|119115|118915|119110|118910|119115|118915|119110|118910|2
1591799100000|2020-06-10 14:25:00|119100|118900|119080|118880|119115|118915|119080|118880|16
1591799400000|2020-06-10 14:30:00|119075|118875|119095|118895|119105|118905|119040|118840|26
1591799700000|2020-06-10 14:35:00|119100|118900|119110|118910|119120|118920|119095|118895|12
1591800000000|2020-06-10 14:40:00|119105|118905|119100|118900|119105|118905|119100|118900|2
1591800300000|2020-06-10 14:45:00|119095|118895|119075|118875|119100|118900|119075|118875|13
1591800600000|2020-06-10 14:50:00|119080|118880|119145|118945|119155|118955|119080|118880|26
1591800900000|2020-06-10 14:55:00|119140|118940|119220|119020|119240|119040|119140|118940|25
1591801200000|2020-06-10 15:00:00|119225|119025|119230|119030|119257.5|119057.5|119225|119025|23
1591801500000|2020-06-10 15:05:00|119245|119045|119250|119050|119263.8|119063.8|119220|119020|26
1591801800000|2020-06-10 15:10:00|119255|119055|119210|119010|119260|119060|119210|119010|21
1591802100000|2020-06-10 15:15:00|119210.5|119010.5|119230|119030|119245|119045|119210.5|119010.5|19
1591802400000|2020-06-10 15:20:00|119225|119025|119195|118995|119225|119025|119170|118970|16
1591802700000|2020-06-10 15:25:00|119215|119015|119205|119005|119215|119015|119165|118965|14
1591803000000|2020-06-10 15:30:00|119185|118985|119195|118995|119195|118995|119180|118980|7
1591803300000|2020-06-10 15:35:00|119200|119000|119145|118945|119200|119000|119145|118945|12
1591803600000|2020-06-10 15:40:00|119140|118940|119165|118965|119170|118970|119134.5|118934.5|24
1591803900000|2020-06-10 15:45:00|119160|118960|119140|118940|119165|118965|119140|118940|15
1591804200000|2020-06-10 15:50:00|119123.5|118923.5|119095|118895|119125|118925|119095|118895|20
1591804500000|2020-06-10 15:55:00|119082|118882|119080|118880|119082|118882|119080|118880|2
1591804800000|2020-06-10 16:00:00|119075|118875|119075|118875|119080|118880|119065|118865|6
1591805100000|2020-06-10 16:05:00|119097.8|118897.8|119110|118910|119110|118910|119097.8|118897.8|4
1591805400000|2020-06-10 16:10:00|119105|118905|119105|118905|119105|118905|119105|118905|1
1591805700000|2020-06-10 16:15:00|119115|118915|119105|118905|119115|118915|119095|118895|5
1591806000000|2020-06-10 16:20:00|119104.5|118904.5|119058|118858|119104.5|118904.5|119050|118850|10
1591806300000|2020-06-10 16:25:00|119040|118840|119050|118850|119050|118850|119040|118840|4
1591806600000|2020-06-10 16:30:00|119060|118860|119050|118850|119060|118860|119050|118850|2
1591807200000|2020-06-10 16:40:00|119033.1|118833.1|119030|118830|119033.1|118833.1|119030|118830|2
1591807500000|2020-06-10 16:45:00|119035|118835|119020|118820|119035|118835|119020|118820|3
1591807800000|2020-06-10 16:50:00|119007.4|118807.4|119005|118805|119007.4|118807.4|119002.4|118802.4|3
1591808100000|2020-06-10 16:55:00|118985|118785|118985|118785|119000|118800|118980|118780|6
1591808400000|2020-06-10 17:00:00|119000|118800|119030|118830|119055|118855|118985|118785|27
1591808700000|2020-06-10 17:05:00|119025|118825|119020|118820|119025|118825|118995|118795|4
1591809300000|2020-06-10 17:15:00|119015|118815|119005|118805|119015|118815|119003.5|118803.5|7
1591809600000|2020-06-10 17:20:00|118985|118785|118960|118760|118985|118785|118944.5|118744.5|10
1591810200000|2020-06-10 17:30:00|118965|118765|118970|118770|118980|118780|118965|118765|9
1591810500000|2020-06-10 17:35:00|118975|118775|118975|118775|118975|118775|118975|118775|1
1591810800000|2020-06-10 17:40:00|118971|118771|118944|118744|118975|118775|118944|118744|12
1591811100000|2020-06-10 17:45:00|118935|118735|118960|118760|118990|118790|118935|118735|12
1591811400000|2020-06-10 17:50:00|118959.5|118759.5|118958.5|118758.5|118959.5|118759.5|118958|118758|4
1591811700000|2020-06-10 17:55:00|118958|118758|119010|118760|119010|118775.5|118955|118755|21
1591812000000|2020-06-10 18:00:00|118976.5|118776.5|118914|118679.5|119059|118847|118868|118635|91
1591812300000|2020-06-10 18:05:00|118922.8|118722.8|118642|118485|118922.8|118722.8|118642|118485|78
1591812600000|2020-06-10 18:10:00|118644|118480|118660|118460|118679.5|118500|118623|118437|112
1591812900000|2020-06-10 18:15:00|118660.1|118460.1|118580|118380|118660.1|118460.1|118580|118380|56
1591813200000|2020-06-10 18:20:00|118580.1|118380.1|118685.1|118485.1|118695|118495|118526|118326|75
1591813500000|2020-06-10 18:25:00|118670.1|118470.1|118630|118430|118670.1|118470.1|118630|118430|17
1591813800000|2020-06-10 18:30:00|118625|118425|118732|118532|118732|118532|118622.5|118422.5|29
1591814100000|2020-06-10 18:35:00|118772|118572|118754.2|118554.2|118850.8|118650.8|118723.2|118523.2|37
1591814400000|2020-06-10 18:40:00|118760.8|118560.8|118913.2|118713.2|118966|118766|118760.8|118560.8|71
1591814700000|2020-06-10 18:45:00|118853.2|118653.2|118857|118657|118879.5|118679.5|118842|118642|12
1591815000000|2020-06-10 18:50:00|118860.8|118660.8|119012|118812|119050.8|118850.8|118860.8|118660.8|13
1591815300000|2020-06-10 18:55:00|119022|118822|119060.8|118860.8|119114.5|118914.5|119012|118812|45
1591815600000|2020-06-10 19:00:00|119060.9|118860.9|119187.4|118987.4|119202|118988|119049.8|118833.1|77
1591815900000|2020-06-10 19:05:00|119177.4|118977.4|119107.4|118907.4|119185.8|118977.4|119107.4|118907.4|21
1591816200000|2020-06-10 19:10:00|119109.8|118909.8|119077|118877|119177.4|118977.4|119077|118877|64
1591816500000|2020-06-10 19:15:00|119078|118878|119181.2|118981.2|119182.4|118982.4|119077|118877|47
1591816800000|2020-06-10 19:20:00|119180.7|118980.7|119137.4|118937.4|119183.2|118983.2|119122.4|118922.4|30
1591817100000|2020-06-10 19:25:00|119127.7|118927.7|119005.4|118805.4|119127.7|118927.7|119002.7|118802.7|24
1591817400000|2020-06-10 19:30:00|119004.9|118804.9|118935.9|118735.9|119005.4|118805.4|118919.6|118719.6|63
1591817700000|2020-06-10 19:35:00|118942.4|118742.4|118947.4|118747.4|119008|118808|118942.4|118742.4|48
1591818000000|2020-06-10 19:40:00|118952.4|118752.4|118902.4|118702.4|118952.4|118752.4|118892.4|118692.4|35
1591818300000|2020-06-10 19:45:00|118932.4|118732.4|119032.4|118832.4|119037.4|118837.4|118921|118721|84
1591818600000|2020-06-10 19:50:00|119030.9|118830.9|119019.7|118819.7|119030.9|118830.9|118994.5|118794.5|45
1591818900000|2020-06-10 19:55:00|119021.2|118821.2|119068.9|118868.9|119068.9|118868.9|119021.2|118821.2|54
1591837200000|2020-06-11 01:00:00|119041.5|118941.5|118991|118891|119041.5|118941.5|118956.5|118856.5|203
1591837500000|2020-06-11 01:05:00|118985.5|118885.5|118951.5|118851.5|118986|118886|118922|118822|250
1591837800000|2020-06-11 01:10:00|118953.5|118853.5|118974|118874|118975.5|118875.5|118921|118821|152
1591838100000|2020-06-11 01:15:00|118975.5|118875.5|118996|118896|119011.5|118911.5|118937.5|118837.5|226
1591838400000|2020-06-11 01:20:00|118999|118899|119048|118948|119058.5|118958.5|118973|118873|167
1591838700000|2020-06-11 01:25:00|119042|118942|119009|118909|119048|118948|118985.3|118885.3|144
1591839000000|2020-06-11 01:30:00|119010|118910|118961|118861|119045|118945|118918.5|118818.5|276
1591839300000|2020-06-11 01:35:00|118962|118862|118930.5|118830.5|118975|118875|118850.7|118750.7|290
1591839600000|2020-06-11 01:40:00|118934.1|118834.1|118898.4|118798.4|118947|118847|118880.5|118780.5|227
1591839900000|2020-06-11 01:45:00|118896.9|118796.9|118915|118815|118926.9|118826.9|118889|118789|198
1591840200000|2020-06-11 01:50:00|118918|118818|118962|118862|118977.5|118877.5|118915.5|118815.5|186
1591840500000|2020-06-11 01:55:00|118961|118861|118911|118811|118961|118861|118882.5|118782.5|222
1591840800000|2020-06-11 02:00:00|118911.5|118811.5|118994|118894|118996|118896|118905|118805|166
1591841100000|2020-06-11 02:05:00|118993|118893|119050|118950|119053.5|118953.5|118970.5|118870.5|226
1591841400000|2020-06-11 02:10:00|119049.5|118949.5|118991|118891|119050|118950|118991|118891|175
1591841700000|2020-06-11 02:15:00|118992|118892|119020|118920|119020|118920|118984.6|118884.6|136
1591842000000|2020-06-11 02:20:00|119020.5|118920.5|118975|118875|119028.8|118928.8|118963.1|118863.1|156
1591842300000|2020-06-11 02:25:00|118977|118877|118963|118863|118978|118878|118953|118853|78
1591842600000|2020-06-11 02:30:00|118962.5|118862.5|119000.5|118900.5|119003.5|118903.5|118953.5|118853.5|90
1591842900000|2020-06-11 02:35:00|119002.5|118902.5|118990|118890|119019|118919|118982|118882|113
1591843200000|2020-06-11 02:40:00|118990.5|118890.5|118932.5|118832.5|118990.5|118890.5|118906.1|118806.1|176
1591843500000|2020-06-11 02:45:00|118940.5|118840.5|118961.5|118861.5|118962|118862|118883|118783|194
1591843800000|2020-06-11 02:50:00|118962.5|118862.5|118995.5|118895.5|119010|118910|118950|118850|168
1591844100000|2020-06-11 02:55:00|118994.5|118894.5|118922|118822|119017.5|118917.5|118922|118822|131
1591844400000|2020-06-11 03:00:00|118910.5|118810.5|118980|118880|118990|118890|118894|118794|172
1591844700000|2020-06-11 03:05:00|118981|118881|119020|118920|119040|118940|118981|118881|148
1591845000000|2020-06-11 03:10:00|119011|118911|119019.5|118919.5|119039.5|118939.5|119008|118908|76
1591845300000|2020-06-11 03:15:00|119022|118922|119034.4|118934.4|119041.5|118941.5|119002|118902|82
1591845600000|2020-06-11 03:20:00|119025.4|118925.4|119053.5|118953.5|119063.5|118963.5|119020.5|118920.5|117
1591845900000|2020-06-11 03:25:00|119055|118955|119166.5|119066.5|119174|119074|119055|118955|177
1591846200000|2020-06-11 03:30:00|119165|119065|119240|119140|119245.5|119145.5|119147.5|119047.5|205
1591846500000|2020-06-11 03:35:00|119236.5|119136.5|119192.5|119092.5|119236.5|119136.5|119176.5|119076.5|192
1591846800000|2020-06-11 03:40:00|119198|119098|119225.5|119125.5|119229|119129|119184.5|119084.5|185
1591847100000|2020-06-11 03:45:00|119230|119130|119370.4|119270.4|119417.9|119317.9|119230|119130|285
1591847400000|2020-06-11 03:50:00|119358.3|119258.3|119301|119201|119392.5|119292.5|119297.5|119197.5|188
1591847700000|2020-06-11 03:55:00|119297|119197|119393.8|119293.8|119419|119319|119291|119191|188
1591848000000|2020-06-11 04:00:00|119390|119290|119387.8|119287.8|119429|119329|119363|119263|130
1591848300000|2020-06-11 04:05:00|119375|119275|119490|119390|119515.4|119415.4|119370|119270|215
1591848600000|2020-06-11 04:10:00|119491.3|119391.3|119610.8|119510.8|119616.5|119516.5|119437.1|119337.1|178
1591848900000|2020-06-11 04:15:00|119612.8|119512.8|119509.3|119409.3|119617.2|119517.2|119489.3|119389.3|210
1591849200000|2020-06-11 04:20:00|119510|119410|119521.6|119421.6|119554.8|119454.8|119470|119370|199
1591849500000|2020-06-11 04:25:00|119522.8|119422.8|119521.3|119421.3|119542.7|119442.7|119511.4|119411.4|136
1591849800000|2020-06-11 04:30:00|119519.8|119419.8|119460.8|119360.8|119520|119420|119460.8|119360.8|134
1591850100000|2020-06-11 04:35:00|119459.8|119359.8|119448.8|119348.8|119473.3|119373.3|119439.3|119339.3|155
1591850400000|2020-06-11 04:40:00|119447.2|119347.2|119440|119340|119464|119364|119420|119320|129
1591850700000|2020-06-11 04:45:00|119438.3|119338.3|119491.4|119391.4|119494.4|119394.4|119430|119330|107
1591851000000|2020-06-11 04:50:00|119490.9|119390.9|119501.8|119401.8|119507.3|119407.3|119466.8|119366.8|117
1591851300000|2020-06-11 04:55:00|119500.3|119400.3|119480|119380|119520.3|119420.3|119435|119335|164
1591851600000|2020-06-11 05:00:00|119477.8|119377.8|119515|119415|119515|119415|119440|119340|145
1591851900000|2020-06-11 05:05:00|119516.3|119416.3|119595|119495|119613.2|119513.2|119515|119415|237
1591852200000|2020-06-11 05:10:00|119592.2|119492.2|119590.4|119490.4|119638.2|119538.2|119581.2|119481.2|175
1591852500000|2020-06-11 05:15:00|119591.2|119491.2|119715.5|119615.5|119715.5|119615.5|119580.4|119480.4|165
1591852800000|2020-06-11 05:20:00|119719.7|119619.7|119690|119590|119725.4|119625.4|119685|119585|184
1591853100000|2020-06-11 05:25:00|119694.3|119594.3|119630.3|119530.3|119702.8|119602.8|119625|119525|124
1591853400000|2020-06-11 05:30:00|119634.3|119534.3|119690.8|119590.8|119690.8|119590.8|119619.3|119519.3|128
1591853700000|2020-06-11 05:35:00|119692.3|119592.3|119687.8|119587.8|119720.8|119620.8|119682.8|119582.8|203
1591854000000|2020-06-11 05:40:00|119692.8|119592.8|119744.4|119644.4|119747.8|119647.8|119688.3|119588.3|140
1591854300000|2020-06-11 05:45:00|119741.2|119641.2|119687.3|119587.3|119741.4|119641.4|119670|119570|173
1591854600000|2020-06-11 05:50:00|119687.8|119587.8|119677.3|119577.3|119715|119615|119651.4|119551.4|132
1591854900000|2020-06-11 05:55:00|119676.3|119576.3|119639.3|119539.3|119677.8|119577.8|119612.5|119512.5|168
1591855200000|2020-06-11 06:00:00|119635.5|119535.5|119658.8|119558.8|119660.5|119560.5|119610.3|119510.3|211
1591855500000|2020-06-11 06:05:00|119658.3|119558.3|119638.8|119538.8|119688.3|119588.3|119631.3|119531.3|184
1591855800000|2020-06-11 06:10:00|119640|119540|119672.3|119572.3|119685|119585|119620|119520|202
1591856100000|2020-06-11 06:15:00|119676.8|119576.8|119645|119545|119704.4|119604.4|119631.3|119531.3|138
1591856400000|2020-06-11 06:20:00|119631|119531|119596|119496|119645|119545|119574|119474|125
1591856700000|2020-06-11 06:25:00|119594|119494|119694.5|119594.5|119694.5|119594.5|119593.8|119493.8|140
1591857000000|2020-06-11 06:30:00|119694|119594|119691.5|119491.5|119731|119594|119654|119491.5|94
1591857300000|2020-06-11 06:35:00|119691|119491|119586.8|119486.8|119694|119525|119586.8|119439.3|83
1591857600000|2020-06-11 06:40:00|119647|119447|119654|119454|119660|119504|119556.3|119396.3|128
1591857900000|2020-06-11 06:45:00|119653.5|119453.5|119609|119509|119668.3|119544.5|119567.9|119426.2|77
1591858200000|2020-06-11 06:50:00|119597|119497|119574.8|119474.8|119602.2|119502.2|119568.4|119468.4|72
1591858500000|2020-06-11 06:55:00|119577.5|119477.5|119584.5|119484.5|119619.5|119484.5|119532.5|119384.8|60
1591858800000|2020-06-11 07:00:00|119581|119481|119726|119626|119778.5|119626.2|119573.5|119473.5|141
1591859100000|2020-06-11 07:05:00|119731|119631|119752|119652|119754.5|119654.5|119708.5|119608.5|121
1591859400000|2020-06-11 07:10:00|119752.5|119652.5|119773|119673|119774.5|119674.5|119743|119643|76
1591859700000|2020-06-11 07:15:00|119774|119674|119750.5|119650.5|119779.5|119679.5|119742|119642|72
1591860000000|2020-06-11 07:20:00|119747.5|119647.5|119743|119643|119758|119658|119730|119630|92
1591860300000|2020-06-11 07:25:00|119742|119642|119699|119599|119774|119656|119699|119562.5|62
1591860600000|2020-06-11 07:30:00|119698.8|119598.8|119740|119540|119756|119615|119665|119520|83
1591860900000|2020-06-11 07:35:00|119705|119605|119680|119580|119750|119605|119680|119526.9|26
1591861200000|2020-06-11 07:40:00|119690|119590|119749.5|119549.5|119768|119605.1|119685|119540.3|63
1591861500000|2020-06-11 07:45:00|119749|119549|119766|119566|119776|119625.1|119705|119534|82
1591861800000|2020-06-11 07:50:00|119761|119561|119680|119480|119761|119600.1|119670|119479.1|62
1591862100000|2020-06-11 07:55:00|119680.1|119480.1|119704|119504|119720|119545|119604.3|119454.8|65
1591862400000|2020-06-11 08:00:00|119708|119508|119706|119606|119748.9|119606|119686|119508|66
1591862700000|2020-06-11 08:05:00|119694.1|119594.1|119715|119515|119726.5|119594.1|119683|119514|14
1591863000000|2020-06-11 08:10:00|119720|119520|119714|119514|119720|119520|119704|119504|10
1591863300000|2020-06-11 08:15:00|119713.6|119513.6|119657.3|119457.3|119713.6|119545|119582.6|119432.1|120
1591863600000|2020-06-11 08:20:00|119660.1|119460.1|119582|119382|119660.1|119495|119539.5|119382|46
1591863900000|2020-06-11 08:25:00|119582.5|119382.5|119470|119370|119584.5|119404.8|119445|119312|62
1591864200000|2020-06-11 08:30:00|119535|119335|119505|119305|119560|119394|119494|119305|40
1591864500000|2020-06-11 08:35:00|119485.1|119285.1|119514.5|119314.5|119514.5|119335|119377|119201|152
1591864800000|2020-06-11 08:40:00|119530.5|119330.5|119520|119320|119530.5|119330.5|119520|119320|19
1591865100000|2020-06-11 08:45:00|119530|119330|119550|119350|119603.5|119403.5|119530|119330|37
1591865400000|2020-06-11 08:50:00|119565|119365|119565|119365|119612.2|119412.2|119549|119349|50
1591865700000|2020-06-11 08:55:00|119560|119360|119493|119293|119565|119365|119493|119293|28
1591866000000|2020-06-11 09:00:00|119490.5|119290.5|119446.4|119246.4|119507.5|119325|119377|119210|57
1591866300000|2020-06-11 09:05:00|119457.2|119257.2|119546.4|119346.4|119546.4|119346.4|119457.2|119257.2|26
1591866600000|2020-06-11 09:10:00|119574|119374|119566.4|119366.4|119600|119400|119566.4|119366.4|43
1591866900000|2020-06-11 09:15:00|119561.1|119361.1|119514.4|119314.4|119566.4|119377.8|119471|119312.9|11
1591867200000|2020-06-11 09:20:00|119512.9|119312.9|119501.4|119301.4|119514.4|119314.4|119500.9|119300.9|5
1591867500000|2020-06-11 09:25:00|119490.9|119290.9|119466.4|119266.4|119490.9|119290.9|119449.5|119249.5|17
1591867800000|2020-06-11 09:30:00|119456.4|119256.4|119386.4|119286.4|119457.5|119286.6|119386.4|119221.4|46
1591868100000|2020-06-11 09:35:00|119448|119248|119451.4|119251.4|119471.4|119280|119369|119210|53
1591868400000|2020-06-11 09:40:00|119447.4|119247.4|119451.4|119251.4|119451.4|119286.4|119371.3|119206.4|29
1591868700000|2020-06-11 09:45:00|119450|119250|119464|119264|119464.5|119322.2|119416.4|119250|10
1591869000000|2020-06-11 09:50:00|119464.2|119264.2|119415|119315|119473.5|119330|119415|119264.2|47
1591869300000|2020-06-11 09:55:00|119386.5|119286.5|119425.5|119225.5|119445|119286.5|119370|119222|68
1591869600000|2020-06-11 10:00:00|119421|119221|119375|119275|119427.3|119285|119372.5|119220|36
1591869900000|2020-06-11 10:05:00|119385|119285|119489.9|119289.9|119489.9|119325|119385|119233.5|29
1591870200000|2020-06-11 10:10:00|119490.4|119290.4|119475|119375|119490.4|119385|119415|119286.3|37
1591870500000|2020-06-11 10:15:00|119484|119384|119552.5|119352.5|119553|119384|119484|119350|12
1591870800000|2020-06-11 10:20:00|119553|119353|119530|119330|119553|119353|119530|119330|7
1591871100000|2020-06-11 10:25:00|119530.5|119330.5|119540|119340|119546|119346|119530.5|119330.5|10
1591871400000|2020-06-11 10:30:00|119530.5|119330.5|119540|119340|119540|119340|119530.5|119330.5|2
1591872000000|2020-06-11 10:40:00|119545|119345|119580|119380|119580|119380|119545|119345|18
1591872300000|2020-06-11 10:45:00|119595|119395|119585|119385|119595|119395|119585|119385|2
1591872600000|2020-06-11 10:50:00|119580|119380|119600|119400|119600|119400|119580|119380|6
1591872900000|2020-06-11 10:55:00|119608|119408|119656.4|119456.4|119656.4|119500|119565|119408|49
1591873200000|2020-06-11 11:00:00|119657|119457|119721.4|119521.4|119725.9|119569.4|119631.4|119457|20
1591873500000|2020-06-11 11:05:00|119726.4|119526.4|119725|119525|119726.4|119526.4|119725|119525|2
1591873800000|2020-06-11 11:10:00|119726|119526|119720|119620|119750|119625|119685|119526|6
1591874100000|2020-06-11 11:15:00|119725|119625|119795|119595|119824.6|119665|119715|119570|55
1591874400000|2020-06-11 11:20:00|119802.8|119602.8|119835|119635|119882.5|119722.4|119765|119580|56
1591874700000|2020-06-11 11:25:00|119831|119631|119695|119595|119843.5|119643.5|119694.7|119530|49
1591875000000|2020-06-11 11:30:00|119696|119596|119765|119565|119765|119601|119695|119545|24
1591875300000|2020-06-11 11:35:00|119775|119575|119775|119575|119787.5|119587.5|119775|119575|3
1591876200000|2020-06-11 11:50:00|119781.5|119581.5|119820|119620|119827.5|119627.5|119781.5|119581.5|12
1591876500000|2020-06-11 11:55:00|119773|119673|119871|119671|119875|119725|119773|119644|45
1591876800000|2020-06-11 12:00:00|119871.9|119671.9|119875|119675|119875|119675|119862.5|119662.5|7
1591877100000|2020-06-11 12:05:00|119845|119745|119855|119655|119875|119745|119845|119655|7
1591877400000|2020-06-11 12:10:00|119854.5|119654.5|119852.5|119652.5|119855|119655|119841|119641|7
1591877700000|2020-06-11 12:15:00|119851|119651|119930|119730|119936.5|119736.5|119849.5|119649.5|29
1591878000000|2020-06-11 12:20:00|119925|119725|119940|119740|119969|119833|119915.1|119725|56
1591878300000|2020-06-11 12:25:00|119949|119749|119891|119691|119957|119793|119872.5|119672.5|58
1591878600000|2020-06-11 12:30:00|119890|119690|119991|119791|119993.5|119793.5|119878.5|119678.5|92
1591878900000|2020-06-11 12:35:00|119993.5|119793.5|119985|119785|119993.5|119793.5|119941.5|119741.5|69
1591879200000|2020-06-11 12:40:00|119990|119790|119955|119755|119990|119790|119949.5|119749.5|9
1591879500000|2020-06-11 12:45:00|119960|119760|119945|119745|119966|119766|119945|119745|7
1591879800000|2020-06-11 12:50:00|119943|119743|119919|119719|119943|119743|119905|119705|23
1591880100000|2020-06-11 12:55:00|119910.5|119710.5|119940|119740|119940|119782.3|119850|119699|39
1591880400000|2020-06-11 13:00:00|119932.5|119732.5|119930.5|119730.5|119932.5|119732.5|119930.5|119730.5|2
1591880700000|2020-06-11 13:05:00|119931.5|119731.5|119950|119750|119950|119810.5|119856|119711.5|25
1591881000000|2020-06-11 13:10:00|119955|119755|119910|119810|119965|119810|119905|119755|5
1591881300000|2020-06-11 13:15:00|119905|119805|119921|119721|119922.5|119805|119885|119721|15
1591881600000|2020-06-11 13:20:00|119921.5|119721.5|119880|119780|119930.1|119780|119880|119721.5|7
1591881900000|2020-06-11 13:25:00|119878.5|119778.5|119921|119721|119921|119778.5|119850|119680|36
1591882200000|2020-06-11 13:30:00|119925|119725|119880|119780|119935.1|119780|119880|119725|3
1591882500000|2020-06-11 13:35:00|119884|119784|119955|119755|119956.5|119784|119883.5|119718|11
1591882800000|2020-06-11 13:40:00|119965|119765|119950.1|119850.1|119975.1|119866.5|119940|119760|17
1591883100000|2020-06-11 13:45:00|119945|119845|119960.1|119860.1|119965|119865|119930.1|119830.1|15
1591883400000|2020-06-11 13:50:00|119950.1|119850.1|119895|119795|119995.1|119850.1|119885|119740|17
1591883700000|2020-06-11 13:55:00|119870|119770|119820|119720|119870|119770|119810|119710|18
1591884000000|2020-06-11 14:00:00|119815|119715|119925|119725|119925|119730.1|119810|119680.1|24
1591884300000|2020-06-11 14:05:00|119925.1|119725.1|119860.1|119760.1|119935.1|119820.1|119860.1|119725.1|22
1591884600000|2020-06-11 14:10:00|119870.1|119770.1|119881.8|119681.8|119910|119775|119860.1|119680|9
1591884900000|2020-06-11 14:15:00|119891.8|119691.8|119876.9|119676.9|119891.8|119691.8|119876.9|119676.9|4
1591885200000|2020-06-11 14:20:00|119816.8|119716.8|119841.9|119641.9|119851.9|119716.8|119816.8|119641.8|10
1591885500000|2020-06-11 14:25:00|119789.3|119689.3|119835.1|119735.1|119837.5|119737.5|119789.3|119689.3|17
1591885800000|2020-06-11 14:30:00|119830.1|119730.1|119845.1|119645.1|119872.5|119730.1|119820.1|119645.1|8
1591886100000|2020-06-11 14:35:00|119880|119680|119792.5|119692.5|119880|119726.8|119775|119675|17
1591886400000|2020-06-11 14:40:00|119785|119685|119785|119685|119797.5|119697.5|119780|119680|13
1591886700000|2020-06-11 14:45:00|119790.1|119690.1|119822.5|119722.5|119825|119725|119785|119685|27
1591887000000|2020-06-11 14:50:00|119815|119715|119885|119685|119885|119735|119810|119685|26
1591887300000|2020-06-11 14:55:00|119895.1|119695.1|119981.5|119781.5|119981.5|119822.7|119846.3|119695.1|22
1591887600000|2020-06-11 15:00:00|119972.7|119772.7|120045|119845|120077.6|119917.6|119925.1|119772.7|36
1591887900000|2020-06-11 15:05:00|120042.5|119842.5|120011.3|119811.3|120054.1|119854.1|120001|119801|63
1591888200000|2020-06-11 15:10:00|120010.5|119810.5|119958.3|119758.3|120030|119830|119948.3|119748.3|53
1591888500000|2020-06-11 15:15:00|119958.8|119758.8|119980|119780|120000|119800|119925.1|119725.1|38
1591888800000|2020-06-11 15:20:00|119986.6|119786.6|119978.8|119778.8|120005|119805|119945|119745|50
1591889100000|2020-06-11 15:25:00|119979.3|119779.3|120035|119835|120035|119835|119979.3|119779.3|19
1591889400000|2020-06-11 15:30:00|120030|119830|120050|119850|120050|119870|119970|119800|15
1591889700000|2020-06-11 15:35:00|120055|119855|120055|119855|120055|119855|120045|119845|4
1591890000000|2020-06-11 15:40:00|120060|119860|120100.2|119900.2|120117|119917|120060|119860|33
1591890300000|2020-06-11 15:45:00|120100|119900|120112|119912|120150|119950|120090|119890|22
1591890600000|2020-06-11 15:50:00|120135|119935|120106.1|119906.1|120135|119935|120097.5|119897.5|34
1591890900000|2020-06-11 15:55:00|120106.6|119906.6|120094.5|119894.5|120118|119918|120087.8|119887.8|20
1591891200000|2020-06-11 16:00:00|120087.3|119887.3|120113.9|119913.9|120132.5|119932.5|120084.1|119884.1|24
1591891500000|2020-06-11 16:05:00|120095.5|119895.5|120155|119955|120155|119955|120093|119893|32
1591891800000|2020-06-11 16:10:00|120156|119956|120156|119956|120156|119956|120156|119956|1
1591892100000|2020-06-11 16:15:00|120160|119960|120177.5|119977.5|120177.5|119977.5|120160|119960|13
1591892400000|2020-06-11 16:20:00|120204|120004|120180|119980|120205.3|120005.3|120174.5|119974.5|16
1591892700000|2020-06-11 16:25:00|120187.4|119987.4|120276.4|120076.4|120286.4|120086.4|120187.4|119987.4|76
1591893000000|2020-06-11 16:30:00|120275.9|120075.9|120233.5|120033.5|120316.9|120116.9|120210.7|120010.7|83
1591893300000|2020-06-11 16:35:00|120234|120034|120204.2|120004.2|120234.5|120034.5|120182.4|119982.4|16
1591893600000|2020-06-11 16:40:00|120203.2|120003.2|120217|120017|120217|120017|120198.2|119998.2|16
1591893900000|2020-06-11 16:45:00|120254.7|120054.7|120243.2|120043.2|120258.2|120058.2|120229.1|120029.1|15
1591894200000|2020-06-11 16:50:00|120296.3|120096.3|120295.6|120095.6|120302.2|120102.2|120258.2|120058.2|14
1591894500000|2020-06-11 16:55:00|120293.2|120093.2|120260|120060|120341.5|120141.5|120260|120060|31
1591894800000|2020-06-11 17:00:00|120265|120065|120278.2|120078.2|120302.2|120102.2|120250.7|120050.7|26
1591895100000|2020-06-11 17:05:00|120283.2|120083.2|120283.2|120083.2|120298.2|120098.2|120278.2|120078.2|10
1591895400000|2020-06-11 17:10:00|120293.2|120093.2|120353.2|120153.2|120358.2|120158.2|120293.1|120093.1|13
1591895700000|2020-06-11 17:15:00|120358.2|120158.2|120408.3|120208.3|120433.2|120233.2|120348.2|120148.2|20
1591896000000|2020-06-11 17:20:00|120433.2|120233.2|120448.2|120248.2|120468.2|120268.2|120413.2|120213.2|39
1591896300000|2020-06-11 17:25:00|120433.2|120233.2|120538.2|120338.2|120538.2|120338.2|120425.7|120225.7|17
1591896600000|2020-06-11 17:30:00|120548.2|120348.2|120493.2|120293.2|120548.2|120348.2|120464.8|120264.8|29
1591896900000|2020-06-11 17:35:00|120488.2|120288.2|120523.2|120323.2|120523.2|120323.2|120483.2|120283.2|16
1591897200000|2020-06-11 17:40:00|120528.2|120328.2|120556.4|120356.4|120566.4|120366.4|120528.2|120328.2|13
1591897500000|2020-06-11 17:45:00|120556.3|120356.3|120621.4|120421.4|120621.4|120421.4|120556.3|120356.3|29
1591897800000|2020-06-11 17:50:00|120586.3|120386.3|120583|120383|120613.4|120413.4|120578|120378|17
1591898100000|2020-06-11 17:55:00|120585|120385|120585|120385|120585|120385|120585|120385|1
1591898400000|2020-06-11 18:00:00|120588|120388|120611.6|120411.6|120660.1|120460.1|120580|120380|23
1591898700000|2020-06-11 18:05:00|120614|120414|120619|120419|120619|120419|120614|120414|3
1591899300000|2020-06-11 18:15:00|120579|120379|120614|120414|120614|120414|120579|120379|8
1591899600000|2020-06-11 18:20:00|120611.6|120411.6|120605.4|120405.4|120616.5|120416.5|120585.5|120385.5|6
1591899900000|2020-06-11 18:25:00|120586.6|120386.6|120585.5|120385.5|120610.5|120410.5|120585.5|120385.5|15
1591900200000|2020-06-11 18:30:00|120610.4|120410.4|120615.9|120415.9|120615.9|120415.9|120610.4|120410.4|2
1591900500000|2020-06-11 18:35:00|120649.3|120449.3|120770.4|120570.4|120780.2|120580.2|120649.3|120449.3|19
1591900800000|2020-06-11 18:40:00|120755.5|120555.5|120819.4|120619.4|120885|120685|120745.5|120545.5|19
1591901100000|2020-06-11 18:45:00|120819.1|120619.1|120818.2|120618.2|120827|120627|120813.2|120613.2|5
1591901400000|2020-06-11 18:50:00|120883.2|120683.2|120853.2|120653.2|120883.2|120683.2|120818.6|120618.6|8
1591901700000|2020-06-11 18:55:00|120848.2|120648.2|120853.2|120653.2|120868.2|120668.2|120848.2|120648.2|5
1591902000000|2020-06-11 19:00:00|120854.8|120654.8|120747.9|120547.9|120854.8|120654.8|120744.3|120544.3|16
1591902300000|2020-06-11 19:05:00|120744.2|120544.2|120741.9|120541.9|120770.7|120570.7|120741.9|120541.9|15
1591902600000|2020-06-11 19:10:00|120790|120590|120810|120610|120841.5|120641.5|120745.9|120545.9|68
1591902900000|2020-06-11 19:15:00|120841.7|120641.7|120750.1|120550.1|120855.4|120655.4|120750.1|120550.1|19
1591903200000|2020-06-11 19:20:00|120749.6|120549.6|120793.7|120593.7|120817.4|120617.4|120749.6|120549.6|37
1591903500000|2020-06-11 19:25:00|120788.7|120588.7|120753|120553|120830.7|120630.7|120753|120553|19
1591903800000|2020-06-11 19:30:00|120751.6|120551.6|120762.8|120562.8|120767.5|120567.5|120751.6|120551.6|3
1591904100000|2020-06-11 19:35:00|120751.6|120551.6|120743.6|120543.6|120767.5|120567.5|120743.6|120543.6|6
1591904400000|2020-06-11 19:40:00|120748|120548|120738.5|120538.5|120754.8|120554.8|120732.3|120532.3|37
1591904700000|2020-06-11 19:45:00|120744.8|120544.8|120717.9|120517.9|120794.6|120594.6|120717.9|120517.9|34
1591905000000|2020-06-11 19:50:00|120783.2|120583.2|120738.2|120538.2|120802.8|120602.8|120734.8|120534.8|11
1591905300000|2020-06-11 19:55:00|120739.8|120539.8|120729.5|120529.5|120778|120578|120727.9|120527.9|21
1591923600000|2020-06-12 01:00:00|120868.5|120768.5|120929|120829|120930.8|120830.8|120868.5|120768.5|150
1591923900000|2020-06-12 01:05:00|120930|120830|120878.8|120778.8|120950|120850|120873.5|120773.5|264
1591924200000|2020-06-12 01:10:00|120878.3|120778.3|120804|120704|120878.3|120778.3|120802|120702|159
1591924500000|2020-06-12 01:15:00|120802|120702|120817.5|120717.5|120824|120724|120768.6|120668.6|260
1591924800000|2020-06-12 01:20:00|120818.3|120718.3|120810|120710|120848.8|120748.8|120781.5|120681.5|153
1591925100000|2020-06-12 01:25:00|120805|120705|120770|120670|120824|120724|120737.9|120637.9|156
1591925400000|2020-06-12 01:30:00|120763.6|120663.6|120783|120683|120834|120734|120762.6|120662.6|246
1591925700000|2020-06-12 01:35:00|120782.5|120682.5|120694|120594|120790|120690|120683|120583|199
1591926000000|2020-06-12 01:40:00|120698.5|120598.5|120704.5|120604.5|120760|120660|120683.5|120583.5|162
1591926300000|2020-06-12 01:45:00|120702.5|120602.5|120740|120640|120756.9|120656.9|120692.5|120592.5|121
1591926600000|2020-06-12 01:50:00|120735|120635|120572.5|120472.5|120736|120636|120570.5|120470.5|158
1591926900000|2020-06-12 01:55:00|120571|120471|120613.8|120513.8|120624.5|120524.5|120559|120459|190
1591927200000|2020-06-12 02:00:00|120612.5|120512.5|120624|120524|120684.6|120584.6|120604.3|120504.3|156
1591927500000|2020-06-12 02:05:00|120623.5|120523.5|120645|120545|120649|120549|120605|120505|111
1591927800000|2020-06-12 02:10:00|120644|120544|120620.5|120520.5|120659|120559|120599|120499|165
1591928100000|2020-06-12 02:15:00|120618|120518|120610.5|120510.5|120642|120542|120586.5|120486.5|129
1591928400000|2020-06-12 02:20:00|120602|120502|120656.3|120556.3|120656.8|120556.8|120562|120462|193
1591928700000|2020-06-12 02:25:00|120655.4|120555.4|120658.5|120558.5|120687.5|120587.5|120635|120535|157
1591929000000|2020-06-12 02:30:00|120659|120559|120600|120500|120677|120577|120590|120490|140
1591929300000|2020-06-12 02:35:00|120597.5|120497.5|120625.5|120525.5|120631|120531|120567|120467|147
1591929600000|2020-06-12 02:40:00|120625|120525|120640|120540|120644.4|120544.4|120609.5|120509.5|141
1591929900000|2020-06-12 02:45:00|120641.5|120541.5|120610|120510|120651|120551|120607.5|120507.5|117
1591930200000|2020-06-12 02:50:00|120609.5|120509.5|120587|120487|120623.5|120523.5|120585|120485|71
1591930500000|2020-06-12 02:55:00|120586|120486|120677|120577|120692.5|120592.5|120583.5|120483.5|136
1591930800000|2020-06-12 03:00:00|120674|120574|120682|120582|120694.4|120594.4|120635.5|120535.5|181
1591931100000|2020-06-12 03:05:00|120680.5|120580.5|120680.5|120580.5|120736.5|120636.5|120680|120580|139
1591931400000|2020-06-12 03:10:00|120680|120580|120685|120585|120707|120607|120670|120570|168
1591931700000|2020-06-12 03:15:00|120685.5|120585.5|120760|120660|120765|120665|120673.1|120573.1|98
1591932000000|2020-06-12 03:20:00|120756|120656|120715|120615|120756|120656|120710.5|120610.5|105
1591932300000|2020-06-12 03:25:00|120706.9|120606.9|120709|120609|120720|120620|120672.5|120572.5|114
1591932600000|2020-06-12 03:30:00|120709.5|120609.5|120706.5|120606.5|120735.4|120635.4|120698|120598|131
1591932900000|2020-06-12 03:35:00|120704|120604|120692|120592|120717.5|120617.5|120676.5|120576.5|113
1591933200000|2020-06-12 03:40:00|120690.5|120590.5|120674|120574|120698|120598|120659.5|120559.5|150
1591933500000|2020-06-12 03:45:00|120665|120565|120614|120514|120669.4|120569.4|120609.5|120509.5|81
1591933800000|2020-06-12 03:50:00|120609.5|120509.5|120610|120510|120625|120525|120595.4|120495.4|70
1591934100000|2020-06-12 03:55:00|120610.5|120510.5|120658|120558|120660|120560|120599.5|120499.5|101
1591934400000|2020-06-12 04:00:00|120650|120550|120612.5|120512.5|120650|120550|120592|120492|127
1591934700000|2020-06-12 04:05:00|120611.5|120511.5|120586|120486|120625|120525|120583|120483|95
1591935000000|2020-06-12 04:10:00|120585|120485|120627|120527|120645|120545|120585|120485|101
1591935300000|2020-06-12 04:15:00|120626.5|120526.5|120625|120525|120629.5|120529.5|120609.5|120509.5|89
1591935600000|2020-06-12 04:20:00|120621.2|120521.2|120645|120545|120660|120560|120611|120511|110
1591935900000|2020-06-12 04:25:00|120648|120548|120620|120520|120654|120554|120620|120520|65
1591936200000|2020-06-12 04:30:00|120625|120525|120630|120530|120655|120555|120623.8|120523.8|67
1591936500000|2020-06-12 04:35:00|120629.5|120529.5|120619.5|120519.5|120640|120540|120619|120519|37
1591936800000|2020-06-12 04:40:00|120615|120515|120620.5|120520.5|120629|120529|120605|120505|50
1591937100000|2020-06-12 04:45:00|120621.5|120521.5|120625|120525|120659.5|120559.5|120615.4|120515.4|125
1591937400000|2020-06-12 04:50:00|120628|120528|120500|120400|120628|120528|120494|120394|134
1591937700000|2020-06-12 04:55:00|120501|120401|120505|120405|120514.5|120414.5|120469.5|120369.5|88
1591938000000|2020-06-12 05:00:00|120506.5|120406.5|120440.5|120340.5|120506.5|120406.5|120430.5|120330.5|159
1591938300000|2020-06-12 05:05:00|120441|120341|120459.5|120359.5|120467|120367|120425|120325|119
1591938600000|2020-06-12 05:10:00|120459|120359|120449|120349|120469|120369|120412|120312|94
1591938900000|2020-06-12 05:15:00|120457.5|120357.5|120473|120373|120487.5|120387.5|120446.5|120346.5|140
1591939200000|2020-06-12 05:20:00|120472|120372|120450|120350|120517|120417|120447|120347|124
1591939500000|2020-06-12 05:25:00|120453|120353|120470|120370|120474.4|120374.4|120451.5|120351.5|129
1591939800000|2020-06-12 05:30:00|120469.5|120369.5|120475.5|120375.5|120513|120413|120469.5|120369.5|111
1591940100000|2020-06-12 05:35:00|120474|120374|120435|120335|120480.6|120380.6|120422.8|120322.8|119
1591940400000|2020-06-12 05:40:00|120430|120330|120447.5|120347.5|120455|120355|120430|120330|83
1591940700000|2020-06-12 05:45:00|120446|120346|120445|120345|120451.5|120351.5|120430|120330|73
1591941000000|2020-06-12 05:50:00|120449|120349|120386|120286|120466.5|120366.5|120382|120282|151
1591941300000|2020-06-12 05:55:00|120386.5|120286.5|120351.6|120251.6|120414.5|120314.5|120348.2|120248.2|206
1591941600000|2020-06-12 06:00:00|120352.3|120252.3|120377.8|120277.8|120384.1|120284.1|120334.5|120234.5|225
1591941900000|2020-06-12 06:05:00|120375.8|120275.8|120345.8|120245.8|120375.8|120275.8|120319|120219|208
1591942200000|2020-06-12 06:10:00|120347.3|120247.3|120392.8|120292.8|120395|120295|120326.5|120226.5|149
1591942500000|2020-06-12 06:15:00|120391.3|120291.3|120408.3|120308.3|120414.5|120314.5|120385|120285|135
1591942800000|2020-06-12 06:20:00|120409.3|120309.3|120491.8|120391.8|120504.7|120404.7|120407|120307|195
1591943100000|2020-06-12 06:25:00|120491.3|120391.3|120418|120318|120519|120419|120418|120318|182
1591943400000|2020-06-12 06:30:00|120415.5|120315.5|120420|120220|120449|120319.5|120303.5|120174.2|164
1591943700000|2020-06-12 06:35:00|120419.5|120219.5|120361|120261|120427.8|120275.8|120359.8|120214.5|35
1591944000000|2020-06-12 06:40:00|120365|120265|120403.8|120303.8|120472.5|120326.3|120365|120265|89
1591944300000|2020-06-12 06:45:00|120407.5|120307.5|120419|120319|120476|120336|120402.5|120259|56
1591944600000|2020-06-12 06:50:00|120421|120321|120463.3|120263.3|120489.5|120345.5|120386.5|120263.3|71
1591944900000|2020-06-12 06:55:00|120463.8|120263.8|120494|120294|120518|120371|120396.5|120263.8|63
1591945200000|2020-06-12 07:00:00|120503.3|120303.3|120489.3|120289.3|120511.3|120340|120434.8|120275.8|60
1591945500000|2020-06-12 07:05:00|120490.8|120290.8|120463.5|120263.5|120490.8|120354.8|120422.3|120263|40
1591945800000|2020-06-12 07:10:00|120464|120264|120391|120191|120465|120300.3|120321|120181.5|103
1591946100000|2020-06-12 07:15:00|120389|120189|120324|120224|120389|120248.8|120309.5|120185|71
1591946400000|2020-06-12 07:20:00|120323|120223|120313.8|120213.8|120326|120226|120304|120204|49
1591946700000|2020-06-12 07:25:00|120314.3|120214.3|120331|120231|120340.5|120240.5|120298.3|120198.3|52
1591947000000|2020-06-12 07:30:00|120328.5|120228.5|120436|120236|120452.5|120286.4|120328.5|120174|99
1591947300000|2020-06-12 07:35:00|120435|120235|120457|120257|120471|120310|120386.4|120234|75
1591947600000|2020-06-12 07:40:00|120456.5|120256.5|120462.7|120262.7|120463.6|120263.6|120445|120245|35
1591947900000|2020-06-12 07:45:00|120462.3|120262.3|120420|120220|120480.1|120280.1|120415|120215|46
1591948200000|2020-06-12 07:50:00|120420.1|120220.1|120340|120140|120420.1|120220.1|120303.5|120113|41
1591948500000|2020-06-12 07:55:00|120320|120120|120338.6|120138.6|120355.6|120155.6|120310.1|120110.1|29
1591948800000|2020-06-12 08:00:00|120333.6|120133.6|120251.7|120151.7|120333.6|120165.4|120240.2|120120.4|21
1591949100000|2020-06-12 08:05:00|120252.7|120152.7|120300.4|120100.4|120308.3|120179.7|120230.7|120065.4|73
1591949400000|2020-06-12 08:10:00|120260.4|120160.4|120285|120185|120336|120202.7|120260|120110|75
1591949700000|2020-06-12 08:15:00|120287.5|120187.5|120305|120205|120350|120215|120287.5|120145.5|19
1591950000000|2020-06-12 08:20:00|120341|120141|120328.6|120128.6|120341|120141|120324|120124|30
1591950300000|2020-06-12 08:25:00|120325.4|120125.4|120318.6|120118.6|120345.4|120145.4|120318.6|120118.6|11
1591950600000|2020-06-12 08:30:00|120311.1|120111.1|120265.4|120165.4|120318.6|120168.6|120256.6|120111.1|12
1591950900000|2020-06-12 08:35:00|120258.7|120158.7|120259.2|120159.2|120265.4|120165.4|120258.7|120158.7|5
1591951200000|2020-06-12 08:40:00|120259.7|120159.7|120265.4|120165.4|120280.7|120180.7|120258.7|120158.7|37
1591951500000|2020-06-12 08:45:00|120303.7|120103.7|120283|120083|120307.7|120155.4|120235.4|120081.5|38
1591951800000|2020-06-12 08:50:00|120284.2|120084.2|120235.7|120135.7|120296.2|120150.4|120235.4|120072.2|41
1591952100000|2020-06-12 08:55:00|120235.4|120135.4|120325|120125|120331|120174.8|120211.8|120111.8|43
1591952400000|2020-06-12 09:00:00|120320.5|120120.5|120343.3|120143.3|120344.8|120211.2|120284.3|120113.3|49
1591952700000|2020-06-12 09:05:00|120298.3|120198.3|120424.5|120224.5|120450.8|120281.5|120290.8|120143.3|63
1591953000000|2020-06-12 09:10:00|120425|120225|120400|120200|120425|120268.6|120368.6|120182.5|27
1591953300000|2020-06-12 09:15:00|120400.5|120200.5|120457|120257|120490|120290.5|120390.5|120200.5|47
1591953600000|2020-06-12 09:20:00|120448|120248|120460|120260|120460|120260|120440|120240|4
1591953900000|2020-06-12 09:25:00|120451|120251|120378|120178|120451|120290|120366.4|120174.5|29
1591954200000|2020-06-12 09:30:00|120378.5|120178.5|120365|120165|120380|120180|120350|120150|6
1591954500000|2020-06-12 09:35:00|120365.5|120165.5|120435|120235|120440|120240|120332.5|120164|19
1591954800000|2020-06-12 09:40:00|120434|120234|120330|120130|120434|120234|120320|120120|48
1591955100000|2020-06-12 09:45:00|120335|120135|120290|120090|120340|120140|120228|120070.5|38
1591955700000|2020-06-12 09:55:00|120287|120087|120237.5|120037.5|120287|120087|120220|120020|45
1591956000000|2020-06-12 10:00:00|120231.5|120031.5|120116|120016|120231.5|120071|120116|119968|33
1591956300000|2020-06-12 10:05:00|120115.5|120015.5|120211|120011|120215|120018|120115.5|119972|31
1591956600000|2020-06-12 10:10:00|120210|120010|120182|119982|120238|120086|120145.3|119973.5|40
1591956900000|2020-06-12 10:15:00|120181.5|119981.5|120123.5|120023.5|120200|120024.5|120121.5|119966.5|30
1591957200000|2020-06-12 10:20:00|120123|120023|120123|120023|120240|120069|120110.5|119972|43
1591957500000|2020-06-12 10:25:00|120120|120020|120167|119967|120171.5|120037|120116.5|119960.8|37
1591957800000|2020-06-12 10:30:00|120166.5|119966.5|120250|120050|120250|120080.7|120152.5|119966.5|71
1591958100000|2020-06-12 10:35:00|120248|120048|120230|120030|120250|120050|120230|120030|11
1591958400000|2020-06-12 10:40:00|120238|120038|120230|120030|120260|120060|120225.8|120025.8|30
1591958700000|2020-06-12 10:45:00|120231.4|120031.4|120181.4|120081.4|120238|120089.4|120181.4|120030|19
1591959000000|2020-06-12 10:50:00|120180|120080|120245|120045|120312.5|120112.5|120180|120036.5|75
1591959300000|2020-06-12 10:55:00|120252.5|120052.5|120270|120070|120270.1|120108|120185|120052.5|16
1591959600000|2020-06-12 11:00:00|120224|120124|120279|120079|120308.5|120135.5|120215|120065|55
1591959900000|2020-06-12 11:05:00|120279.5|120079.5|120286.4|120086.4|120286.4|120146.4|120236.4|120045|29
1591960200000|2020-06-12 11:10:00|120291.4|120091.4|120270|120070|120291.4|120118.8|120192|120035.4|32
1591960500000|2020-06-12 11:15:00|120265|120065|120274|120074|120277.5|120077.5|120265|120065|10
1591960800000|2020-06-12 11:20:00|120273.5|120073.5|120195|120095|120273.5|120095.9|120195|120060|12
1591961100000|2020-06-12 11:25:00|120190|120090|120185|120085|120205|120105|120180|120080|19
1591961400000|2020-06-12 11:30:00|120178.8|120078.8|120185|120085|120185|120085|120178.8|120078.8|2
1591961700000|2020-06-12 11:35:00|120190|120090|120225|120125|120260|120125|120190|120060|7
1591962000000|2020-06-12 11:40:00|120271.5|120071.5|120271.5|120071.5|120271.5|120071.5|120271.5|120071.5|1
1591962300000|2020-06-12 11:45:00|120271.6|120071.6|120349.5|120149.5|120349.5|120155|120225|120070|57
1591962600000|2020-06-12 11:50:00|120350|120150|120285|120185|120350|120190|120285|120140|4
1591962900000|2020-06-12 11:55:00|120290|120190|120320|120120|120320|120190|120290|120120|2
1591963200000|2020-06-12 12:00:00|120315|120115|120326|120126|120326|120126|120315|120115|3
1591963500000|2020-06-12 12:05:00|120321|120121|120386|120186|120386|120198.5|120240|120104|57
1591963800000|2020-06-12 12:10:00|120375|120175|120390|120190|120390|120190|120375|120175|2
1591964100000|2020-06-12 12:15:00|120405.5|120205.5|120390|120190|120405.5|120205.5|120390|120190|2
1591964400000|2020-06-12 12:20:00|120375|120175|120375|120175|120375|120175|120375|120175|1
1591964700000|2020-06-12 12:25:00|120295|120195|120385|120185|120385|120197.5|120292.5|120160|16
1591965000000|2020-06-12 12:30:00|120381.5|120181.5|120340|120140|120381.5|120199.1|120298.7|120120.8|18
1591965300000|2020-06-12 12:35:00|120354|120154|120345|120145|120365|120214.3|120290|120126.5|65
1591965600000|2020-06-12 12:40:00|120335|120135|120310|120110|120335|120135|120300|120100|8
1591965900000|2020-06-12 12:45:00|120290|120090|120301.4|120101.4|120314.9|120191.4|120225|120068.9|58
1591966200000|2020-06-12 12:50:00|120296.4|120096.4|120326.4|120126.4|120354|120188.5|120271.4|120096.4|13
1591966500000|2020-06-12 12:55:00|120321.4|120121.4|120341.4|120141.4|120356.4|120211.4|120291.4|120111.4|19
1591966800000|2020-06-12 13:00:00|120338.4|120138.4|120311.3|120211.3|120358.4|120219.5|120308.1|120138.4|46
1591967100000|2020-06-12 13:05:00|120310|120210|120345|120145|120358.5|120221|120310|120130|47
1591967400000|2020-06-12 13:10:00|120344.5|120144.5|120326.1|120126.1|120345|120220|120313|120124.1|13
1591967700000|2020-06-12 13:15:00|120325.1|120125.1|120305|120105|120325.1|120125.1|120296|120096|12
1591968000000|2020-06-12 13:20:00|120300.1|120100.1|120240|120040|120300.1|120100.1|120148|119974.8|41
1591968300000|2020-06-12 13:25:00|120220|120120|120230|120030|120250|120120|120208|120025|39
1591968600000|2020-06-12 13:30:00|120235|120035|120260|120060|120261.7|120061.7|120235|120035|12
1591968900000|2020-06-12 13:35:00|120255|120055|120250|120050|120255|120055|120250|120050|2
1591969200000|2020-06-12 13:40:00|120245|120045|120190.5|119990.5|120245|120045|120171|119971|25
1591969500000|2020-06-12 13:45:00|120189.5|119989.5|120267.5|120067.5|120267.5|120067.5|120187.5|119987.5|29
1591969800000|2020-06-12 13:50:00|120268|120068|120277.4|120077.4|120277.4|120077.4|120251.9|120051.9|15
1591970100000|2020-06-12 13:55:00|120300.5|120100.5|120314|120114|120341|120141|120300|120100|27
1591970400000|2020-06-12 14:00:00|120321.5|120121.5|120281.5|120081.5|120321.5|120121.5|120281.5|120081.5|15
1591970700000|2020-06-12 14:05:00|120278|120078|120271|120071|120278|120078|120271|120071|5
1591971000000|2020-06-12 14:10:00|120275|120075|120203|120003|120285|120099.5|120101.5|119935|90
1591971300000|2020-06-12 14:15:00|120202.5|120002.5|120200|120000|120215|120015|120195|119995|16
1591971600000|2020-06-12 14:20:00|120224|120024|120280|120080|120286|120086|120224|120024|22
1591971900000|2020-06-12 14:25:00|120285|120085|120350|120150|120350|120150|120285|120085|34
1591972200000|2020-06-12 14:30:00|120360|120160|120320|120220|120360|120225|120290|120113|22
1591972500000|2020-06-12 14:35:00|120315|120215|120440|120240|120440|120256.5|120310|120199|23
1591972800000|2020-06-12 14:40:00|120455|120255|120480|120280|120531.3|120352.6|120413|120255|30
1591973100000|2020-06-12 14:45:00|120475|120275|120475|120275|120485|120285|120371.3|120205|63
1591973400000|2020-06-12 14:50:00|120480|120280|120505|120305|120525|120360|120435|120280|20
1591973700000|2020-06-12 14:55:00|120495|120295|120530|120330|120535|120355|120435|120288.4|52
1591974000000|2020-06-12 15:00:00|120534.4|120334.4|120540|120340|120540|120346|120430|120280|47
1591974300000|2020-06-12 15:05:00|120577.5|120377.5|120530|120330|120645|120445|120510.3|120320|106
1591974600000|2020-06-12 15:10:00|120536.6|120336.6|120560|120360|120570|120370|120534.1|120334.1|38
1591974900000|2020-06-12 15:15:00|120555|120355|120615|120415|120615|120437.4|120525|120355|36
1591975200000|2020-06-12 15:20:00|120610|120410|120565|120465|120615|120465|120545|120405|19
1591975500000|2020-06-12 15:25:00|120560|120460|120551.5|120351.5|120590|120460|120470|120312.6|42
1591975800000|2020-06-12 15:30:00|120552|120352|120550|120350|120567.4|120367.4|120550|120350|18
1591976100000|2020-06-12 15:35:00|120549.8|120349.8|120450|120250|120549.8|120349.8|120449.8|120250|64
1591976400000|2020-06-12 15:40:00|120459.6|120259.6|120507.3|120307.3|120510|120310|120406.1|120254.8|27
1591976700000|2020-06-12 15:45:00|120507.8|120307.8|120385|120285|120508.3|120308.3|120385|120255|21
1591977000000|2020-06-12 15:50:00|120390|120290|120375|120275|120475|120300.3|120375|120239.6|43
1591977300000|2020-06-12 15:55:00|120370|120270|120345|120145|120407.8|120270|120335|120135|31
1591977600000|2020-06-12 16:00:00|120342.3|120142.3|120350|120150|120350|120179.8|120265|120134.8|15
1591977900000|2020-06-12 16:05:00|120345|120145|120383|120183|120385.8|120185.8|120345|120145|37
1591978200000|2020-06-12 16:10:00|120383.5|120183.5|120440|120240|120470.3|120292.8|120369.8|120180|40
1591978500000|2020-06-12 16:15:00|120445|120245|120410|120210|120445|120245|120405|120205|15
1591978800000|2020-06-12 16:20:00|120415|120215|120465|120265|120470|120300|120378.6|120215|49
1591979100000|2020-06-12 16:25:00|120455|120255|120410|120210|120471.8|120274.8|120374.8|120200|37
1591979400000|2020-06-12 16:30:00|120410.4|120210.4|120410.7|120310.7|120435|120310.7|120389.2|120210|15
1591979700000|2020-06-12 16:35:00|120415|120315|120465|120265|120490|120330|120415|120265|7
1591980000000|2020-06-12 16:40:00|120460|120260|120410|120310|120460|120330|120400.7|120260|12
1591980300000|2020-06-12 16:45:00|120408.2|120308.2|120472.4|120272.4|120480|120330|120408.2|120265|11
1591980600000|2020-06-12 16:50:00|120468.9|120268.9|120464.9|120264.9|120468.9|120268.9|120464.9|120264.9|5
1591980900000|2020-06-12 16:55:00|120470|120270|120495|120295|120495|120295|120470|120270|6
1591981200000|2020-06-12 17:00:00|120476.7|120376.7|120515|120315|120541.5|120376.7|120476.7|120310|33
1591981500000|2020-06-12 17:05:00|120511.3|120311.3|120522.4|120322.4|120553.7|120353.7|120511.3|120311.3|17
1591981800000|2020-06-12 17:10:00|120524.4|120324.4|120506.7|120306.7|120524.4|120324.4|120506.7|120306.7|6
1591982100000|2020-06-12 17:15:00|120508.7|120308.7|120569.9|120369.9|120600.1|120400.1|120508.7|120308.7|35
1591982400000|2020-06-12 17:20:00|120565.9|120365.9|120568.9|120368.9|120570.9|120370.9|120565.9|120365.9|8
1591982700000|2020-06-12 17:25:00|120569.9|120369.9|120597.3|120397.3|120597.3|120397.3|120569.9|120369.9|16
1591983000000|2020-06-12 17:30:00|120594.1|120394.1|120635.7|120435.7|120640.6|120440.6|120594.1|120394.1|35
1591983300000|2020-06-12 17:35:00|120636.2|120436.2|120710|120510|120744.4|120544.4|120629.7|120429.7|41
1591983600000|2020-06-12 17:40:00|120708|120508|120710|120510|120710|120510|120703.3|120503.3|7
1591983900000|2020-06-12 17:45:00|120732.6|120532.6|120690|120590|120750|120600|120690|120515.4|27
1591984200000|2020-06-12 17:50:00|120695.8|120595.8|120735|120535|120740.3|120615|120690|120535|13
1591984500000|2020-06-12 17:55:00|120733|120533|120750.1|120550.1|120765|120565|120715|120515|57
1591984800000|2020-06-12 18:00:00|120750|120550|120710|120510|120750|120550|120706.9|120506.9|36
1591985100000|2020-06-12 18:05:00|120715|120515|120740|120540|120740|120540|120715|120515|14
1591985400000|2020-06-12 18:10:00|120728.1|120528.1|120715|120515|120734.9|120534.9|120715|120515|35
1591985700000|2020-06-12 18:15:00|120720|120520|120720|120520|120725|120525|120715|120515|8
1591986000000|2020-06-12 18:20:00|120725|120525|120725|120525|120725|120525|120725|120525|1
1591986300000|2020-06-12 18:25:00|120720|120520|120715|120515|120720|120520|120715|120515|3
1591986600000|2020-06-12 18:30:00|120710|120510|120694.5|120494.5|120710|120510|120681.9|120481.9|30
1591986900000|2020-06-12 18:35:00|120695.5|120495.5|120645|120445|120695.5|120495.5|120630|120430|39
1591987200000|2020-06-12 18:40:00|120650|120450|120640|120440|120660|120460|120640|120440|10
1591987500000|2020-06-12 18:45:00|120638|120438|120615|120415|120638|120438|120595|120395|30
1591987800000|2020-06-12 18:50:00|120601.4|120401.4|120560|120360|120601.9|120401.9|120560|120360|9
1591988100000|2020-06-12 18:55:00|120565|120365|120555|120355|120589.8|120389.8|120555|120355|19
1591988400000|2020-06-12 19:00:00|120550|120350|120550|120350|120550|120350|120550|120350|1
1591988700000|2020-06-12 19:05:00|120536.5|120336.5|120535|120335|120536.5|120336.5|120535|120335|2
1591989000000|2020-06-12 19:10:00|120514.1|120314.1|120510|120310|120514.1|120314.1|120495|120295|4
1591989300000|2020-06-12 19:15:00|120520|120320|120440|120240|120520|120320|120440|120240|28
1591989600000|2020-06-12 19:20:00|120445|120245|120485|120285|120485|120285|120445|120245|23
1591989900000|2020-06-12 19:25:00|120514.8|120314.8|120485|120285|120540.2|120340.2|120470|120270|17
1591990200000|2020-06-12 19:30:00|120470|120270|120470|120270|120490|120290|120470|120270|12
1591990500000|2020-06-12 19:35:00|120465|120265|120475|120275|120475|120275|120460|120260|4
1591990800000|2020-06-12 19:40:00|120470|120270|120465|120265|120470|120270|120465|120265|2
1591991100000|2020-06-12 19:45:00|120463.9|120263.9|120465|120265|120470|120270|120463.9|120263.9|5
1591991400000|2020-06-12 19:50:00|120467.6|120267.6|120440|120240|120475|120275|120435|120235|9
1591991700000|2020-06-12 19:55:00|120438|120238|120435|120235|120438|120238|120435|120235|2
1592182800000|2020-06-15 01:00:00|120934|120834|120929.5|120829.5|120968|120868|120929.5|120829.5|177
1592183100000|2020-06-15 01:05:00|120929|120829|120946.5|120846.5|120957|120857|120907.5|120807.5|162
1592183400000|2020-06-15 01:10:00|120949|120849|120970.5|120870.5|120980.5|120880.5|120935.5|120835.5|117
1592183700000|2020-06-15 01:15:00|120969.5|120869.5|120920|120820|120969.5|120869.5|120915.5|120815.5|224
1592184000000|2020-06-15 01:20:00|120922|120822|120858|120758|120922|120822|120846.5|120746.5|195
1592184300000|2020-06-15 01:25:00|120857|120757|120911|120811|120933|120833|120853|120753|192
1592184600000|2020-06-15 01:30:00|120911.5|120811.5|120810.5|120710.5|120911.5|120811.5|120807.5|120707.5|185
1592184900000|2020-06-15 01:35:00|120809.5|120709.5|120782|120682|120812.5|120712.5|120774|120674|230
1592185200000|2020-06-15 01:40:00|120785|120685|120716|120616|120798.8|120698.8|120713.8|120613.8|156
1592185500000|2020-06-15 01:45:00|120712|120612|120664|120564|120719|120619|120655.6|120555.6|230
1592185800000|2020-06-15 01:50:00|120666.5|120566.5|120750.5|120650.5|120756|120656|120664.5|120564.5|214
1592186100000|2020-06-15 01:55:00|120750|120650|120734|120634|120772.1|120672.1|120718.5|120618.5|197
1592186400000|2020-06-15 02:00:00|120733|120633|120814.3|120714.3|120816|120716|120726|120626|216
1592186700000|2020-06-15 02:05:00|120813.3|120713.3|120816.5|120716.5|120848.5|120748.5|120813.3|120713.3|193
1592187000000|2020-06-15 02:10:00|120816|120716|120834.5|120734.5|120844|120744|120793.5|120693.5|223
1592187300000|2020-06-15 02:15:00|120834|120734|120733.5|120633.5|120856.5|120756.5|120724.5|120624.5|282
1592187600000|2020-06-15 02:20:00|120734|120634|120744.5|120644.5|120753|120653|120673.5|120573.5|242
1592187900000|2020-06-15 02:25:00|120743.5|120643.5|120763.5|120663.5|120779.5|120679.5|120738|120638|140
1592188200000|2020-06-15 02:30:00|120764.5|120664.5|120836|120736|120838|120738|120764.5|120664.5|214
1592188500000|2020-06-15 02:35:00|120835|120735|120850.5|120750.5|120875.5|120775.5|120829|120729|206
1592188800000|2020-06-15 02:40:00|120854.5|120754.5|120823.5|120723.5|120870|120770|120823.5|120723.5|171
1592189100000|2020-06-15 02:45:00|120824.5|120724.5|120840|120740|120841|120741|120811|120711|167
1592189400000|2020-06-15 02:50:00|120839.5|120739.5|120941.9|120841.9|120947.5|120847.5|120838.5|120738.5|195
1592189700000|2020-06-15 02:55:00|120942.9|120842.9|121042.8|120942.8|121044.3|120944.3|120942.9|120842.9|261
1592190000000|2020-06-15 03:00:00|121038|120938|121033|120933|121076.3|120976.3|121001.5|120901.5|252
1592190300000|2020-06-15 03:05:00|121033.5|120933.5|121003.5|120903.5|121056|120956|121003.5|120903.5|153
1592190600000|2020-06-15 03:10:00|121001.5|120901.5|120991.5|120891.5|121012.5|120912.5|120972.5|120872.5|133
1592190900000|2020-06-15 03:15:00|120992.5|120892.5|120918|120818|121016|120916|120917|120817|172
1592191200000|2020-06-15 03:20:00|120918.5|120818.5|120913.5|120813.5|120927.5|120827.5|120897|120797|102
1592191500000|2020-06-15 03:25:00|120907|120807|120891.5|120791.5|120917.5|120817.5|120875.5|120775.5|112
1592191800000|2020-06-15 03:30:00|120891|120791|120924|120824|120928.3|120828.3|120886.5|120786.5|110
1592192100000|2020-06-15 03:35:00|120929|120829|120908.5|120808.5|120933.5|120833.5|120893.5|120793.5|88
1592192400000|2020-06-15 03:40:00|120909.5|120809.5|120927|120827|120939|120839|120904.5|120804.5|172
1592192700000|2020-06-15 03:45:00|120926.5|120826.5|120917|120817|120944|120844|120909.5|120809.5|88
1592193000000|2020-06-15 03:50:00|120927|120827|120883|120783|120935.5|120835.5|120874.5|120774.5|146
1592193300000|2020-06-15 03:55:00|120881|120781|120848.5|120748.5|120884|120784|120822|120722|149
1592193600000|2020-06-15 04:00:00|120847.5|120747.5|120870.5|120770.5|120870.5|120770.5|120832|120732|134
1592193900000|2020-06-15 04:05:00|120873|120773|120903.5|120803.5|120910.5|120810.5|120867|120767|152
1592194200000|2020-06-15 04:10:00|120904.5|120804.5|120885|120785|120923.5|120823.5|120882.5|120782.5|164
1592194500000|2020-06-15 04:15:00|120887|120787|120862|120762|120895|120795|120846|120746|186
1592194800000|2020-06-15 04:20:00|120860.5|120760.5|120895.5|120795.5|120901.5|120801.5|120860.5|120760.5|139
1592195100000|2020-06-15 04:25:00|120896.5|120796.5|120905.5|120805.5|120917.5|120817.5|120893|120793|101
1592195400000|2020-06-15 04:30:00|120904.5|120804.5|120897|120797|120905.5|120805.5|120882|120782|70
1592195700000|2020-06-15 04:35:00|120897.5|120797.5|120894.5|120794.5|120899.5|120799.5|120883|120783|74
1592196000000|2020-06-15 04:40:00|120894|120794|120924.5|120824.5|120948.5|120848.5|120890|120790|125
1592196300000|2020-06-15 04:45:00|120923.5|120823.5|120973|120873|120975.5|120875.5|120919|120819|140
1592196600000|2020-06-15 04:50:00|120972.5|120872.5|120998|120898|121001|120901|120948|120848|183
1592196900000|2020-06-15 04:55:00|120998.5|120898.5|121024.5|120924.5|121034.5|120934.5|120994.1|120894.1|197
1592197200000|2020-06-15 05:00:00|121029.5|120929.5|121147.5|121047.5|121157.6|121057.6|121019.5|120919.5|252
1592197500000|2020-06-15 05:05:00|121151|121051|121295|121195|121297.5|121197.5|121129.5|121029.5|314
1592197800000|2020-06-15 05:10:00|121298.5|121198.5|121222|121122|121300|121200|121212.5|121112.5|310
1592198100000|2020-06-15 05:15:00|121219|121119|121272.5|121172.5|121272.5|121172.5|121216|121116|258
1592198400000|2020-06-15 05:20:00|121273|121173|121304|121204|121311|121211|121273|121173|268
1592198700000|2020-06-15 05:25:00|121303.5|121203.5|121309|121209|121314|121214|121263.5|121163.5|272
1592199000000|2020-06-15 05:30:00|121309.5|121209.5|121379|121279|121379|121279|121300.8|121200.8|272
1592199300000|2020-06-15 05:35:00|121379.5|121279.5|121455.4|121355.4|121465.5|121365.5|121379.5|121279.5|360
1592199600000|2020-06-15 05:40:00|121457.4|121357.4|121461.5|121361.5|121505.4|121405.4|121431.5|121331.5|297
1592199900000|2020-06-15 05:45:00|121460.5|121360.5|121451.5|121351.5|121464|121364|121383|121283|291
1592200200000|2020-06-15 05:50:00|121452.5|121352.5|121457.5|121357.5|121485|121385|121450|121350|319
1592200500000|2020-06-15 05:55:00|121458|121358|121477.5|121377.5|121477.5|121377.5|121423.5|121323.5|189
1592200800000|2020-06-15 06:00:00|121475|121375|121523.4|121423.4|121534|121434|121441.5|121341.5|344
1592201100000|2020-06-15 06:05:00|121523.5|121423.5|121599.5|121499.5|121613.3|121513.3|121523.5|121423.5|301
1592201400000|2020-06-15 06:10:00|121599|121499|121574.5|121474.5|121618.9|121518.9|121557.5|121457.5|265
1592201700000|2020-06-15 06:15:00|121565.5|121465.5|121549.6|121449.6|121572.5|121472.5|121525|121425|263
1592202000000|2020-06-15 06:20:00|121551.1|121451.1|121585|121485|121606.4|121506.4|121533.5|121433.5|232
1592202300000|2020-06-15 06:25:00|121586|121486|121623.5|121523.5|121647.5|121547.5|121584|121484|209
1592202600000|2020-06-15 06:30:00|121622|121522|121549|121449|121645.5|121545.5|121546.5|121446.5|157
1592202900000|2020-06-15 06:35:00|121550|121450|121636|121436|121637|121472.5|121548|121426|46
1592203200000|2020-06-15 06:40:00|121638.5|121438.5|121578.5|121478.5|121640.5|121509.3|121573|121438.5|60
1592203500000|2020-06-15 06:45:00|121577|121477|121550.5|121450.5|121578.5|121478.5|121550.5|121450.5|44
1592203800000|2020-06-15 06:50:00|121551|121451|121550|121450|121561|121461|121550|121450|26
1592204100000|2020-06-15 06:55:00|121547.5|121447.5|121574.5|121474.5|121581|121481|121526|121426|71
1592204400000|2020-06-15 07:00:00|121574|121474|121570.5|121470.5|121586|121486|121541.5|121441.5|40
1592204700000|2020-06-15 07:05:00|121570|121470|121624.5|121524.5|121624.5|121524.5|121562.1|121462.1|55
1592205000000|2020-06-15 07:10:00|121625|121525|121661|121461|121661|121529.5|121609|121447.5|45
1592205300000|2020-06-15 07:15:00|121666|121466|121650.5|121450.5|121667|121511|121604|121450|25
1592205600000|2020-06-15 07:20:00|121651|121451|121542.5|121442.5|121652|121491.3|121534.5|121422|68
1592205900000|2020-06-15 07:25:00|121543|121443|121518.5|121418.5|121543.5|121443.5|121469|121369|123
1592206200000|2020-06-15 07:30:00|121513.4|121413.4|121560|121460|121620|121470|121513.4|121413.4|46
1592206500000|2020-06-15 07:35:00|121556|121456|121593.6|121393.6|121596|121456|121515.5|121378.6|56
1592206800000|2020-06-15 07:40:00|121543.6|121443.6|121577.9|121377.9|121577.9|121443.6|121523.6|121365.5|38
1592207100000|2020-06-15 07:45:00|121578|121378|121570|121370|121578|121430|121485.8|121353.3|35
1592207400000|2020-06-15 07:50:00|121565|121365|121544.5|121344.5|121570|121420|121515|121341|8
1592207700000|2020-06-15 07:55:00|121545|121345|121475|121375|121560|121393.4|121467.5|121325|70
1592208000000|2020-06-15 08:00:00|121485|121385|121471|121271|121534|121400|121453.5|121262.5|75
1592208300000|2020-06-15 08:05:00|121447|121247|121525|121325|121534|121345|121425|121243|99
1592208600000|2020-06-15 08:10:00|121508.3|121308.3|121491.7|121291.7|121510|121310|121483.5|121283.5|45
1592208900000|2020-06-15 08:15:00|121491.5|121291.5|121435|121335|121509|121361.5|121434.7|121285.2|87
1592209200000|2020-06-15 08:20:00|121438|121338|121453|121353|121518.5|121364.5|121438|121312|40
1592209500000|2020-06-15 08:25:00|121452|121352|121445|121345|121509|121367|121437|121290|57
1592209800000|2020-06-15 08:30:00|121447.5|121347.5|121526.4|121326.4|121526.5|121381|121439.8|121322.5|39
1592210100000|2020-06-15 08:35:00|121526.3|121326.3|121552|121352|121554.5|121390|121470|121320|46
1592210400000|2020-06-15 08:40:00|121552.5|121352.5|121573.5|121373.5|121580|121439.5|121500|121352.5|75
1592210700000|2020-06-15 08:45:00|121573|121373|121520|121320|121577|121410|121475|121320|50
1592211000000|2020-06-15 08:50:00|121475|121375|121548|121348|121550|121403|121465|121324|32
1592211300000|2020-06-15 08:55:00|121547.5|121347.5|121470|121370|121569.4|121415|121465|121324|60
1592211600000|2020-06-15 09:00:00|121471|121371|121490|121390|121490|121390|121453.6|121353.6|20
1592211900000|2020-06-15 09:05:00|121481.5|121381.5|121570|121370|121570|121420|121480|121341|35
1592212200000|2020-06-15 09:10:00|121569.5|121369.5|121566|121366|121575|121430|121500|121365|11
1592212500000|2020-06-15 09:15:00|121565|121365|121550|121450|121615|121455|121525|121365|15
1592212800000|2020-06-15 09:20:00|121551.5|121451.5|121545|121445|121605|121451.5|121542.5|121400|47
1592213100000|2020-06-15 09:25:00|121545.5|121445.5|121545|121445|121555|121455|121530|121430|24
1592213400000|2020-06-15 09:30:00|121546.5|121446.5|121634.5|121434.5|121639.5|121456.4|121546.5|121417|33
1592213700000|2020-06-15 09:35:00|121635|121435|121636.5|121436.5|121636.5|121480|121575|121431.5|17
1592214000000|2020-06-15 09:40:00|121637.5|121437.5|121637.5|121437.5|121637.5|121437.5|121636.5|121436.5|9
1592214300000|2020-06-15 09:45:00|121636.5|121436.5|121574|121474|121637.5|121474|121574|121434|22
1592214600000|2020-06-15 09:50:00|121575.5|121475.5|121530|121430|121620|121475.5|121512|121392|23
1592214900000|2020-06-15 09:55:00|121523|121423|121526.4|121426.4|121581.8|121434.6|121517.1|121374.6|44
1592215200000|2020-06-15 10:00:00|121526.5|121426.5|121525|121425|121560.4|121428.9|121510|121357.5|19
1592215500000|2020-06-15 10:05:00|121515|121415|121590.5|121390.5|121596.5|121425|121515|121390.5|6
1592215800000|2020-06-15 10:10:00|121591|121391|121550|121350|121591.5|121391.5|121550|121350|6
1592216100000|2020-06-15 10:15:00|121540|121340|121540|121340|121540|121340|121535|121335|3
1592216400000|2020-06-15 10:20:00|121550|121350|121553.5|121353.5|121553.5|121353.5|121545|121345|8
1592216700000|2020-06-15 10:25:00|121550|121350|121565|121365|121565.5|121365.5|121550|121350|6
1592217000000|2020-06-15 10:30:00|121565.5|121365.5|121596.5|121396.5|121599.5|121399.5|121565|121365|14
1592217300000|2020-06-15 10:35:00|121595.5|121395.5|121590|121390|121595.5|121395.5|121590|121390|3
1592217600000|2020-06-15 10:40:00|121585|121385|121595|121395|121599.5|121399.5|121585|121385|16
1592217900000|2020-06-15 10:45:00|121594.5|121394.5|121594.5|121394.5|121594.5|121394.5|121594.5|121394.5|1
1592218200000|2020-06-15 10:50:00|121591.5|121391.5|121605|121405|121605|121405|121590|121390|4
1592218500000|2020-06-15 10:55:00|121605.5|121405.5|121605|121405|121612.8|121412.8|121605|121405|7
1592218800000|2020-06-15 11:00:00|121612.8|121412.8|121585|121485|121612.8|121485|121585|121405|5
1592219100000|2020-06-15 11:05:00|121587.5|121487.5|121605|121405|121625|121487.5|121583.8|121396|18
1592219400000|2020-06-15 11:10:00|121604.5|121404.5|121535|121435|121604.5|121445|121535|121390|7
1592219700000|2020-06-15 11:15:00|121555|121455|121544.6|121444.6|121555|121455|121535|121435|11
1592220000000|2020-06-15 11:20:00|121573.4|121473.4|121610|121410|121614|121473.4|121573.4|121410|6
1592220300000|2020-06-15 11:25:00|121598.5|121398.5|121476|121276|121598.5|121398.5|121435|121275.5|41
1592220600000|2020-06-15 11:30:00|121481|121281|121525|121325|121525|121349.8|121438.5|121280.5|20
1592220900000|2020-06-15 11:35:00|121534|121334|121525|121325|121536|121336|121525|121325|17
1592221200000|2020-06-15 11:40:00|121522.5|121322.5|121500.3|121300.3|121522.5|121322.5|121499.3|121299.3|14
1592221500000|2020-06-15 11:45:00|121498.3|121298.3|121352.8|121252.8|121498.3|121298.3|121352.8|121221.3|29
1592221800000|2020-06-15 11:50:00|121346.3|121246.3|121368.3|121168.3|121380.8|121246.3|121318.8|121159.3|29
1592222100000|2020-06-15 11:55:00|121380.8|121180.8|121442.5|121242.5|121449|121249|121281.7|121159.3|39
1592222400000|2020-06-15 12:00:00|121448.6|121248.6|121438.6|121238.6|121468.6|121268.6|121398.6|121198.6|22
1592222700000|2020-06-15 12:05:00|121418.6|121218.6|121438.6|121238.6|121448.6|121313.6|121413.6|121218.6|15
1592223000000|2020-06-15 12:10:00|121443.1|121243.1|121419.1|121219.1|121458.6|121258.6|121418.6|121218.6|28
1592223300000|2020-06-15 12:15:00|121419.6|121219.6|121328.6|121128.6|121419.6|121240.6|121318.6|121123.6|25
1592223600000|2020-06-15 12:20:00|121333.5|121133.5|121398.6|121198.6|121398.6|121198.6|121241.7|121077.1|31
1592223900000|2020-06-15 12:25:00|121403.6|121203.6|121400|121200|121415|121215|121393.3|121193.3|22
1592224800000|2020-06-15 12:40:00|121405|121205|121405|121205|121405|121205|121405|121205|1
1592225100000|2020-06-15 12:45:00|121395|121195|121395|121195|121395|121195|121395|121195|1
1592225400000|2020-06-15 12:50:00|121402|121202|121390|121190|121402|121202|121390|121190|2
1592225700000|2020-06-15 12:55:00|121388|121188|121380|121180|121390|121190|121380|121180|5
1592226000000|2020-06-15 13:00:00|121317.5|121217.5|121310|121210|121360|121217.5|121310|121125|20
1592226300000|2020-06-15 13:05:00|121311.5|121211.5|121310|121210|121320|121220|121310|121210|9
1592226600000|2020-06-15 13:10:00|121300|121200|121337|121237|121344|121244|121285|121185|19
1592226900000|2020-06-15 13:15:00|121330|121230|121305|121205|121346.5|121246.5|121300|121200|37
1592227200000|2020-06-15 13:20:00|121297.5|121197.5|121275|121175|121340|121210|121274|121140|11
1592227500000|2020-06-15 13:25:00|121330|121130|121315|121215|121360|121215|121300|121130|13
1592227800000|2020-06-15 13:30:00|121310|121210|121380|121280|121380|121280|121285|121125|25
1592228100000|2020-06-15 13:35:00|121370|121270|121300|121200|121400|121270|121290|121140|30
1592228400000|2020-06-15 13:40:00|121285|121185|121225|121125|121285|121185|121205|121035|30
1592228700000|2020-06-15 13:45:00|121230|121130|121285|121085|121300.5|121135|121217.5|121053|33
1592229000000|2020-06-15 13:50:00|121280|121080|121125|121025|121280|121130|121125|121015|12
1592229300000|2020-06-15 13:55:00|121175|120975|121125|121025|121200|121042.5|121123.3|120965.5|18
1592229600000|2020-06-15 14:00:00|121153|120953|121085|120985|121170|121025|121085|120939.5|26
1592229900000|2020-06-15 14:05:00|121092.5|120992.5|121115|121015|121115|121015|121085|120985|10
1592230200000|2020-06-15 14:10:00|121120|121020|121140|120940|121180|121035|121120|120930|21
1592230500000|2020-06-15 14:15:00|121148|120948|121162|120962|121205|121005|121148|120948|16
1592230800000|2020-06-15 14:20:00|121160|120960|121180|121080|121191.6|121080|121130|120960|21
1592231100000|2020-06-15 14:25:00|121175|121075|121250|121050|121250|121106.6|121175|121040|7
1592231400000|2020-06-15 14:30:00|121255|121055|121260|121060|121270.3|121105|121170|121055|26
1592231700000|2020-06-15 14:35:00|121255|121055|121250|121050|121260|121060|121245|121045|7
1592232000000|2020-06-15 14:40:00|121245|121045|121180|121080|121260|121110|121170|121020|18
1592232300000|2020-06-15 14:45:00|121177.8|121077.8|121230|121030|121230|121080|121144|121027.8|7
1592232600000|2020-06-15 14:50:00|121245|121045|121130|121030|121245|121060|121130|120975|10
1592232900000|2020-06-15 14:55:00|121140|121040|121240|121040|121240|121085|121130|120980|21
1592233200000|2020-06-15 15:00:00|121235|121035|121130|121030|121235|121035|121130|120980|10
1592233500000|2020-06-15 15:05:00|121203.7|121003.7|121225|121025|121225|121025|121203.7|121003.7|12
1592233800000|2020-06-15 15:10:00|121239.6|121039.6|121190|121090|121245|121090|121190|121039.6|4
1592234100000|2020-06-15 15:15:00|121195|121095|121205|121105|121255|121105|121195|121045|8
1592234400000|2020-06-15 15:20:00|121210|121110|121205|121105|121235|121135|121200|121100|21
1592234700000|2020-06-15 15:25:00|121210|121110|121220|121120|121220|121120|121210|121110|5
1592235000000|2020-06-15 15:30:00|121215|121115|121225|121125|121225|121125|121215|121115|8
1592235300000|2020-06-15 15:35:00|121220|121120|121220|121120|121230|121130|121205|121105|11
1592235600000|2020-06-15 15:40:00|121225|121125|121280|121080|121280|121125|121215|121080|6
1592235900000|2020-06-15 15:45:00|121290|121090|121300|121100|121300|121100|121290|121090|3
1592236200000|2020-06-15 15:50:00|121295|121095|121240|121140|121295|121150|121225|121095|8
1592236500000|2020-06-15 15:55:00|121235|121135|121215|121115|121235|121135|121214|121114|4
1592236800000|2020-06-15 16:00:00|121213|121113|121215|121115|121215|121115|121213|121113|4
1592237100000|2020-06-15 16:05:00|121220|121120|121265|121065|121265|121120|121215|121050|8
1592237400000|2020-06-15 16:10:00|121186.5|121086.5|121170|121070|121186.5|121086.5|121170|121070|2
1592237700000|2020-06-15 16:15:00|121170.1|120970.1|121200|121000|121210|121060|121125|120970.1|14
1592238000000|2020-06-15 16:20:00|121210|121010|121160|121060|121210|121060|121160|121000|6
1592238300000|2020-06-15 16:25:00|121193.5|120993.5|121105|121005|121200|121060|121100|120955|47
1592238600000|2020-06-15 16:30:00|121090|120990|121090|120990|121128.3|120990|121070|120913.3|11
1592238900000|2020-06-15 16:35:00|121080|120980|121080|120980|121080|120980|121080|120980|1
1592239200000|2020-06-15 16:40:00|121075|120975|121060|120960|121110|120975|121060|120901|25
1592239500000|2020-06-15 16:45:00|121045|120945|121025|120925|121045|120945|121025|120925|5
1592239800000|2020-06-15 16:50:00|121030|120930|121025|120925|121030|120930|121025|120925|2
1592240100000|2020-06-15 16:55:00|121016.8|120916.8|121015|120915|121070|120916.8|121000|120855|10
1592240400000|2020-06-15 17:00:00|121060|120860|121060|120860|121060|120860|121060|120860|1
1592240700000|2020-06-15 17:05:00|121066.8|120866.8|121025|120925|121075|120925|121025|120866.8|3
1592241000000|2020-06-15 17:10:00|121003.3|120903.3|121055|120855|121061|120903.3|121003.3|120855|5
1592241600000|2020-06-15 17:20:00|121060|120860|121111.8|120911.8|121135|120992.4|121060|120860|17
1592241900000|2020-06-15 17:25:00|121109.8|120909.8|121085|120885|121109.8|120909.8|121085|120885|11
1592242500000|2020-06-15 17:35:00|121073.6|120873.6|121071.1|120871.1|121073.6|120873.6|121071.1|120871.1|3
1592243400000|2020-06-15 17:50:00|121068.6|120868.6|121035|120835|121068.6|120868.6|121035|120835|5
1592243700000|2020-06-15 17:55:00|121030|120830|121035|120835|121065|120865|121025|120825|13
1592244000000|2020-06-15 18:00:00|121030|120830|120920|120720|121035|120835|120920|120720|56
1592244300000|2020-06-15 18:05:00|120870|120770|120850|120750|120910|120770|120830|120670|48
1592244600000|2020-06-15 18:10:00|120845|120745|120880|120680|120915|120765|120830|120680|32
1592244900000|2020-06-15 18:15:00|120875|120675|120815|120715|120902.9|120725|120805|120670|36
1592245200000|2020-06-15 18:20:00|120810|120710|120820|120720|120830|120730|120805|120705|19
1592245500000|2020-06-15 18:25:00|120810|120710|120810|120710|120815|120715|120810|120710|5
1592245800000|2020-06-15 18:30:00|120807|120707|120895|120795|120912|120795|120805|120690.8|30
1592246100000|2020-06-15 18:35:00|120893|120793|120890|120790|120960|120800|120876.8|120738.3|20
1592246400000|2020-06-15 18:40:00|120903.3|120803.3|120950|120750|120950|120803.3|120885|120742.7|8
1592246700000|2020-06-15 18:45:00|120955|120755|120870|120770|120959|120800|120870|120721|25
1592247000000|2020-06-15 18:50:00|120875|120775|120940|120740|120940|120802.3|120875|120740|12
1592247300000|2020-06-15 18:55:00|120930|120730|120925|120725|120930|120780|120865|120722|5
1592247600000|2020-06-15 19:00:00|120915|120715|120885|120685|120915|120715|120885|120685|3
1592247900000|2020-06-15 19:05:00|120875|120675|120860|120760|120877|120760|120830|120675|15
1592248200000|2020-06-15 19:10:00|120850|120750|120850|120750|120900|120750|120850|120690|5
1592248500000|2020-06-15 19:15:00|120890|120690|120905|120705|120905|120705|120890|120690|4
1592248800000|2020-06-15 19:20:00|120865|120765|120860|120760|120929.5|120771|120855|120722|21
1592249100000|2020-06-15 19:25:00|120858|120758|120880|120780|120940|120807|120855|120730|23
1592249400000|2020-06-15 19:30:00|120875|120775|120966.5|120766.5|120967|120840|120875|120730|24
1592249700000|2020-06-15 19:35:00|120970|120770|120985|120785|121000|120835|120925|120770|14
1592250000000|2020-06-15 19:40:00|120990|120790|120985|120785|120990|120790|120985|120785|3
1592250300000|2020-06-15 19:45:00|120940|120710|120985|120785|120985|120785|120940|120710|14
1592250900000|2020-06-15 19:55:00|120975|120775|120920|120690|120975|120775|120920|120690|10
1592269200000|2020-06-16 01:00:00|120609|120509|120573|120473|120627|120527|120560|120460|173
1592269500000|2020-06-16 01:05:00|120572|120472|120579|120479|120608.5|120508.5|120555.1|120455.1|170
1592269800000|2020-06-16 01:10:00|120577.5|120477.5|120603.5|120503.5|120618.5|120518.5|120565|120465|174
1592270100000|2020-06-16 01:15:00|120604|120504|120644|120544|120689|120589|120587.5|120487.5|247
1592270400000|2020-06-16 01:20:00|120654.5|120554.5|120650.5|120550.5|120670|120570|120634|120534|205
1592270700000|2020-06-16 01:25:00|120651|120551|120629.5|120529.5|120698|120598|120619|120519|196
1592271000000|2020-06-16 01:30:00|120628.5|120528.5|120660|120560|120682|120582|120585|120485|260
1592271300000|2020-06-16 01:35:00|120663.5|120563.5|120791.5|120691.5|120801|120701|120663.5|120563.5|257
1592271600000|2020-06-16 01:40:00|120792.5|120692.5|120829|120729|120846.5|120746.5|120789|120689|216
1592271900000|2020-06-16 01:45:00|120824.8|120724.8|120813.5|120713.5|120870|120770|120795.1|120695.1|183
1592272200000|2020-06-16 01:50:00|120811.5|120711.5|120757.5|120657.5|120815.4|120715.4|120736|120636|165
1592272500000|2020-06-16 01:55:00|120765|120665|120769|120669|120794.3|120694.3|120751.5|120651.5|150
1592272800000|2020-06-16 02:00:00|120770|120670|120758|120658|120785|120685|120750|120650|118
1592273100000|2020-06-16 02:05:00|120750|120650|120701.3|120601.3|120758.5|120658.5|120701.3|120601.3|128
1592273400000|2020-06-16 02:10:00|120702.8|120602.8|120701|120601|120715|120615|120679|120579|150
1592273700000|2020-06-16 02:15:00|120702|120602|120670|120570|120712.5|120612.5|120664.3|120564.3|111
1592274000000|2020-06-16 02:20:00|120667.5|120567.5|120685.5|120585.5|120700|120600|120648.3|120548.3|151
1592274300000|2020-06-16 02:25:00|120683.5|120583.5|120762.5|120662.5|120772|120672|120680|120580|103
1592274600000|2020-06-16 02:30:00|120759|120659|120509|120409|120759|120659|120509|120409|362
1592274900000|2020-06-16 02:35:00|120511|120411|120535.5|120435.5|120569.3|120469.3|120456.4|120356.4|263
1592275200000|2020-06-16 02:40:00|120538.3|120438.3|120596.3|120496.3|120600.3|120500.3|120505.5|120405.5|209
1592275500000|2020-06-16 02:45:00|120594.2|120494.2|120569.3|120469.3|120596.8|120496.8|120499.5|120399.5|186
1592275800000|2020-06-16 02:50:00|120565.8|120465.8|120559.3|120459.3|120565.8|120465.8|120503|120403|118
1592276100000|2020-06-16 02:55:00|120558.8|120458.8|120569.4|120469.4|120608.8|120508.8|120545.5|120445.5|131
1592276400000|2020-06-16 03:00:00|120566.2|120466.2|120546.3|120446.3|120573.3|120473.3|120519.8|120419.8|198
1592276700000|2020-06-16 03:05:00|120546.8|120446.8|120572.3|120472.3|120580.8|120480.8|120511.8|120411.8|151
1592277000000|2020-06-16 03:10:00|120571.3|120471.3|120575.3|120475.3|120610|120510|120559.3|120459.3|113
1592277300000|2020-06-16 03:15:00|120575.8|120475.8|120607.3|120507.3|120630.3|120530.3|120575|120475|83
1592277600000|2020-06-16 03:20:00|120600|120500|120653.9|120553.9|120670|120570|120585.5|120485.5|227
1592277900000|2020-06-16 03:25:00|120654.9|120554.9|120621.3|120521.3|120677.3|120577.3|120621.3|120521.3|171
1592278200000|2020-06-16 03:30:00|120629.3|120529.3|120634.5|120534.5|120646|120546|120605|120505|150
1592278500000|2020-06-16 03:35:00|120636|120536|120628.3|120528.3|120642.3|120542.3|120611.3|120511.3|101
1592278800000|2020-06-16 03:40:00|120627.8|120527.8|120605.5|120505.5|120629.3|120529.3|120595|120495|116
1592279100000|2020-06-16 03:45:00|120603.5|120503.5|120561.4|120461.4|120603.5|120503.5|120535.4|120435.4|231
1592279400000|2020-06-16 03:50:00|120561.9|120461.9|120625.8|120525.8|120627.3|120527.3|120556.3|120456.3|185
1592279700000|2020-06-16 03:55:00|120625|120525|120706.8|120606.8|120718.7|120618.7|120613.3|120513.3|218
1592280000000|2020-06-16 04:00:00|120705.3|120605.3|120712.3|120612.3|120718.2|120618.2|120691.8|120591.8|163
1592280300000|2020-06-16 04:05:00|120715.3|120615.3|120759|120659|120759|120659|120712.3|120612.3|94
1592280600000|2020-06-16 04:10:00|120760|120660|120758.8|120658.8|120779.5|120679.5|120746.3|120646.3|125
1592280900000|2020-06-16 04:15:00|120758.3|120658.3|120731|120631|120758.8|120658.8|120715|120615|130
1592281200000|2020-06-16 04:20:00|120731.5|120631.5|120732.8|120632.8|120749.7|120649.7|120720.3|120620.3|84
1592281500000|2020-06-16 04:25:00|120730.3|120630.3|120690|120590|120736.8|120636.8|120670.5|120570.5|146
1592281800000|2020-06-16 04:30:00|120687.8|120587.8|120678|120578|120711.8|120611.8|120667.5|120567.5|132
1592282100000|2020-06-16 04:35:00|120678.5|120578.5|120731|120631|120732.3|120632.3|120669.5|120569.5|121
1592282400000|2020-06-16 04:40:00|120730|120630|120733.8|120633.8|120745|120645|120717|120617|77
1592282700000|2020-06-16 04:45:00|120735.5|120635.5|120725.4|120625.4|120745.8|120645.8|120723.9|120623.9|133
1592283000000|2020-06-16 04:50:00|120726.9|120626.9|120721.8|120621.8|120741|120641|120715|120615|120
1592283300000|2020-06-16 04:55:00|120722.8|120622.8|120742.5|120642.5|120748.8|120648.8|120715|120615|117
1592283600000|2020-06-16 05:00:00|120741.5|120641.5|120709|120609|120741.5|120641.5|120706.5|120606.5|109
1592283900000|2020-06-16 05:05:00|120710|120610|120711.8|120611.8|120720.8|120620.8|120688.8|120588.8|178
1592284200000|2020-06-16 05:10:00|120712.3|120612.3|120713|120613|120731.3|120631.3|120706|120606|116
1592284500000|2020-06-16 05:15:00|120708.5|120608.5|120713.8|120613.8|120718.8|120618.8|120703.5|120603.5|92
1592284800000|2020-06-16 05:20:00|120714.3|120614.3|120693.8|120593.8|120714.3|120614.3|120677.7|120577.7|104
1592285100000|2020-06-16 05:25:00|120693.3|120593.3|120698.8|120598.8|120705|120605|120683.3|120583.3|83
1592285400000|2020-06-16 05:30:00|120697.3|120597.3|120742.3|120642.3|120745.3|120645.3|120697.3|120597.3|97
1592285700000|2020-06-16 05:35:00|120743.3|120643.3|120754.3|120654.3|120765.3|120665.3|120733.9|120633.9|79
1592286000000|2020-06-16 05:40:00|120750|120650|120763.8|120663.8|120764.3|120664.3|120736.3|120636.3|112
1592286300000|2020-06-16 05:45:00|120764.3|120664.3|120778|120678|120797.2|120697.2|120761.8|120661.8|131
1592286600000|2020-06-16 05:50:00|120780|120680|120768|120668|120788.5|120688.5|120764.3|120664.3|125
1592286900000|2020-06-16 05:55:00|120763.8|120663.8|120758.5|120658.5|120765.3|120665.3|120724.8|120624.8|104
1592287200000|2020-06-16 06:00:00|120761.3|120661.3|120784.8|120684.8|120796.3|120696.3|120709.8|120609.8|189
1592287500000|2020-06-16 06:05:00|120783.3|120683.3|120799.3|120699.3|120799.7|120699.7|120754.3|120654.3|144
1592287800000|2020-06-16 06:10:00|120797.8|120697.8|120813.3|120713.3|120826.3|120726.3|120780.2|120680.2|239
1592288100000|2020-06-16 06:15:00|120813.8|120713.8|120801.8|120701.8|120825.3|120725.3|120799.8|120699.8|141
1592288400000|2020-06-16 06:20:00|120801.3|120701.3|120801|120701|120814|120714|120784.3|120684.3|137
1592288700000|2020-06-16 06:25:00|120800.5|120700.5|120731|120631|120800.5|120700.5|120721.5|120621.5|158
1592289000000|2020-06-16 06:30:00|120727.5|120627.5|120950|120750|120950.5|120791.8|120724|120624|159
1592289300000|2020-06-16 06:35:00|120952|120752|121377.5|121177.5|121734.1|121365.1|120873|120748.5|266
1592289600000|2020-06-16 06:40:00|121353.5|121153.5|121259|121059|121400|121200|121035.5|120835.5|231
1592289900000|2020-06-16 06:45:00|121256.5|121056.5|121225|121025|121256.5|121056.5|121164|120872|166
1592290200000|2020-06-16 06:50:00|121224.5|121024.5|121255.5|121155.5|121280|121163|121188.5|120988.5|153
1592290500000|2020-06-16 06:55:00|121255|121155|121268|121068|121429.5|121251.5|121227.5|121052|154
1592290800000|2020-06-16 07:00:00|121268.5|121068.5|121382.5|121182.5|121427.5|121227.5|121213.5|121013.5|156
1592291100000|2020-06-16 07:05:00|121388.5|121188.5|121295|121095|121400.5|121200.5|121244.5|121044.5|142
1592291400000|2020-06-16 07:10:00|121310|121110|121251.5|121051.5|121316.5|121116.5|121230.5|121030.5|82
1592291700000|2020-06-16 07:15:00|121253.5|121053.5|121336.5|121136.5|121350|121194.5|121253.5|121053.5|120
1592292000000|2020-06-16 07:20:00|121334|121134|121336.5|121136.5|121354|121196.5|121295|121106.5|73
1592292300000|2020-06-16 07:25:00|121335|121135|121431|121231|121431|121231|121277.5|121099|71
1592292600000|2020-06-16 07:30:00|121433.5|121233.5|121384.5|121184.5|121542.5|121342.5|121377|121177|119
1592292900000|2020-06-16 07:35:00|121385|121185|121376.5|121176.5|121391.3|121191.3|121357.6|121157.6|86
1592293200000|2020-06-16 07:40:00|121380|121180|121408|121208|121455|121255|121362.5|121162.5|81
1592293500000|2020-06-16 07:45:00|121408.5|121208.5|121410.5|121210.5|121437.5|121237.5|121408.5|121208.5|59
1592293800000|2020-06-16 07:50:00|121414|121214|121362|121162|121436.5|121236.5|121353|121153|67
1592294100000|2020-06-16 07:55:00|121363|121163|121459.5|121259.5|121465|121265|121363|121163|60
1592294400000|2020-06-16 08:00:00|121453.5|121253.5|121493|121293|121532|121332|121453.5|121253.5|100
1592294700000|2020-06-16 08:05:00|121491|121291|121548|121348|121560|121360|121491|121291|74
1592295000000|2020-06-16 08:10:00|121555.5|121355.5|121479.5|121279.5|121555.5|121355.5|121451|121251|77
1592295300000|2020-06-16 08:15:00|121476.5|121276.5|121491.5|121291.5|121493|121293|121473|121273|29
1592295600000|2020-06-16 08:20:00|121492.5|121292.5|121504|121304|121528.5|121328.5|121492.5|121292.5|31
1592295900000|2020-06-16 08:25:00|121503|121303|121391|121191|121503.5|121303.5|121386|121186|63
1592296200000|2020-06-16 08:30:00|121397|121197|121412.5|121212.5|121458.5|121258.5|121360.5|121160.5|115
1592296500000|2020-06-16 08:35:00|121412|121212|121348|121148|121440.5|121240.5|121345.5|121145.5|57
1592296800000|2020-06-16 08:40:00|121349|121149|121322.5|121122.5|121354.5|121154.5|121320|121120|62
1592297100000|2020-06-16 08:45:00|121322|121122|121240.5|121040.5|121332|121132|121222|121022|93
1592297400000|2020-06-16 08:50:00|121240|121040|121264.5|121064.5|121268.5|121068.5|121240|121040|41
1592297700000|2020-06-16 08:55:00|121260|121060|121237|121037|121261|121061|121224.5|121024.5|48
1592298000000|2020-06-16 09:00:00|121245|121045|121245|121045|121247|121047|121206.5|121006.5|88
1592298300000|2020-06-16 09:05:00|121242.5|121042.5|121241|121041|121272|121072|121239.5|121039.5|57
1592298600000|2020-06-16 09:10:00|121240.5|121040.5|121254|121054|121254.5|121054.5|121228|121028|41
1592298900000|2020-06-16 09:15:00|121256|121056|121232.5|121032.5|121262.5|121062.5|121226.5|121026.5|34
1592299200000|2020-06-16 09:20:00|121234|121034|121222|121022|121318.5|121118.5|121191|120991|79
1592299500000|2020-06-16 09:25:00|121222.5|121022.5|121225|121025|121233.5|121033.5|121207|121007|67
1592299800000|2020-06-16 09:30:00|121224|121024|121199|120999|121224|121044|121144|120978.5|33
1592300100000|2020-06-16 09:35:00|121201|121001|121212.5|121012.5|121212.5|121012.5|121192.5|120992.5|19
1592300400000|2020-06-16 09:40:00|121211.5|121011.5|121192|120992|121217|121017|121190.5|120990.5|17
1592300700000|2020-06-16 09:45:00|121195|120995|121190.5|120990.5|121218|121018|121184|120984|43
1592301000000|2020-06-16 09:50:00|121191|120991|121137|120937|121191|120991|121111.5|120911.5|117
1592301300000|2020-06-16 09:55:00|121136|120936|121127|120927|121140|120940|121114|120914|99
1592301600000|2020-06-16 10:00:00|121126.5|120926.5|121194|120994|121196.5|120996.5|121096|120926|55
1592301900000|2020-06-16 10:05:00|121191|120991|121185|120985|121191|120991|121185|120985|11
1592302800000|2020-06-16 10:20:00|121181.5|120981.5|121200|121000|121200|121000|121165.9|120965.9|8
1592303100000|2020-06-16 10:25:00|121191|120991|121202|121002|121240.5|121040.5|121190|120990|20
1592303400000|2020-06-16 10:30:00|121201.5|121001.5|121185|120985|121208|121008|121184.5|120984.5|31
1592303700000|2020-06-16 10:35:00|121192|120992|121132.5|120932.5|121192|120992|121120|120920|55
1592304000000|2020-06-16 10:40:00|121133|120933|121215|121015|121232.5|121032.5|121130.5|120930.5|64
1592304300000|2020-06-16 10:45:00|121214.5|121014.5|121199|120999|121218|121018|121180|120980|48
1592304600000|2020-06-16 10:50:00|121199.5|120999.5|121214.5|121014.5|121265.5|121087.5|121156.5|120999.5|94
1592304900000|2020-06-16 10:55:00|121215.5|121015.5|121199|120999|121216|121016|121198|120998|20
1592305200000|2020-06-16 11:00:00|121200|121000|121195.5|120995.5|121200|121000|121188.5|120988.5|15
1592305500000|2020-06-16 11:05:00|121197.5|120997.5|121191.5|120991.5|121197.5|120997.5|121179.8|120979.8|17
1592305800000|2020-06-16 11:10:00|121191|120991|121198|120998|121201|121001|121186|120986|16
1592306100000|2020-06-16 11:15:00|121197.5|120997.5|121184.5|120984.5|121218|121018|121184.5|120984.5|31
1592306400000|2020-06-16 11:20:00|121183.5|120983.5|121229|121029|121229|121029|121174.5|120974.5|54
1592306700000|2020-06-16 11:25:00|121230|121030|121227|121027|121232|121032|121225.5|121025.5|29
1592307000000|2020-06-16 11:30:00|121197.5|121097.5|121235.5|121035.5|121244.5|121097.5|121192|121035|33
1592307300000|2020-06-16 11:35:00|121235|121035|121244|121044|121244.5|121044.5|121234.5|121034.5|5
1592307600000|2020-06-16 11:40:00|121248.5|121048.5|121254|121054|121255|121055|121248.5|121048.5|7
1592307900000|2020-06-16 11:45:00|121255|121055|121298.6|121098.6|121319.6|121119.6|121253.6|121053.6|35
1592308200000|2020-06-16 11:50:00|121295|121095|121235|121035|121295|121095|121228.6|121028.6|23
1592308500000|2020-06-16 11:55:00|121239.5|121039.5|121218.6|121018.6|121239.5|121039.5|121217.6|121017.6|17
1592308800000|2020-06-16 12:00:00|121220|121020|121189|120989|121220|121020|121168|120968|33
1592309100000|2020-06-16 12:05:00|121189.5|120989.5|121186|120986|121196|120996|121185|120985|10
1592309400000|2020-06-16 12:10:00|121186.5|120986.5|121185|120985|121190.5|121037|121137|120985|19
1592309700000|2020-06-16 12:15:00|121181.5|120981.5|121164.5|120964.5|121185|121037|121117.5|120935|63
1592310000000|2020-06-16 12:20:00|121162.5|120962.5|121155.5|120955.5|121162.5|120962.5|121155.5|120955.5|6
1592310300000|2020-06-16 12:25:00|121158|120958|121155|120955|121158|120958|121155|120955|2
1592310600000|2020-06-16 12:30:00|121153.5|120953.5|121090.5|120890.5|121154|120954|121076.5|120876.5|52
1592310900000|2020-06-16 12:35:00|121090|120890|121000|120800|121090|120890|120973|120773|37
1592311200000|2020-06-16 12:40:00|121005|120805|120970|120770|121051|120851|120940|120740|79
1592311500000|2020-06-16 12:45:00|120972.5|120772.5|120975|120775|121072.5|120887.5|120955|120755|85
1592311800000|2020-06-16 12:50:00|120980|120780|120956|120756|121010|120810|120954.5|120754.5|36
1592312100000|2020-06-16 12:55:00|120958.5|120758.5|120973.5|120773.5|120981.5|120781.5|120943|120743|20
1592312400000|2020-06-16 13:00:00|120971|120771|121022|120822|121049.5|120849.5|120928|120760|42
1592312700000|2020-06-16 13:05:00|121021.5|120821.5|121029|120829|121046.6|120846.6|121020|120820|13
1592313000000|2020-06-16 13:10:00|121029.3|120829.3|121040|120840|121056.6|120856.6|121021.8|120821.8|21
1592313300000|2020-06-16 13:15:00|121047.8|120847.8|121044.1|120844.1|121122.5|120922.5|121040|120840|22
1592313600000|2020-06-16 13:20:00|121043.6|120843.6|121027.3|120827.3|121059|120859|120989.3|120789.3|30
1592313900000|2020-06-16 13:25:00|121027.5|120827.5|121040|120840|121066|120866|121020|120820|55
1592314200000|2020-06-16 13:30:00|121045|120845|121095|120895|121095|120895|121040|120840|20
1592314500000|2020-06-16 13:35:00|121077|120877|121045|120845|121077|120877|121015|120815|13
1592314800000|2020-06-16 13:40:00|121050|120850|121055|120855|121065|120865|121050|120850|11
1592315100000|2020-06-16 13:45:00|121040.5|120840.5|121055|120855|121075|120875|121035|120835|25
1592315400000|2020-06-16 13:50:00|121070|120870|121095|120895|121095|120895|121060|120860|6
1592315700000|2020-06-16 13:55:00|121070|120870|121092.1|120892.1|121094.6|120894.6|121050|120850|20
1592316000000|2020-06-16 14:00:00|121065.5|120865.5|121123.9|120923.9|121128.4|120928.4|121060.5|120860.5|36
1592316300000|2020-06-16 14:05:00|121118.9|120918.9|121041.8|120841.8|121118.9|120918.9|121041.8|120841.8|14
1592316600000|2020-06-16 14:10:00|121056.8|120856.8|121091.9|120891.9|121096.9|120896.9|121056.8|120856.8|11
1592316900000|2020-06-16 14:15:00|121101.8|120901.8|121101.8|120901.8|121131.9|120931.9|121091.3|120891.3|20
1592317200000|2020-06-16 14:20:00|121091.9|120891.9|121086.8|120886.8|121135.3|120935.3|121086.8|120886.8|17
1592317500000|2020-06-16 14:25:00|121081.8|120881.8|121103.2|120903.2|121103.2|120903.2|121058.1|120858.1|32
1592317800000|2020-06-16 14:30:00|121108.2|120908.2|121104.6|120904.6|121114.6|120914.6|121100.4|120900.4|8
1592318100000|2020-06-16 14:35:00|121112.7|120912.7|121162.7|120962.7|121239.4|121039.4|121104.6|120904.6|84
1592318400000|2020-06-16 14:40:00|121163.2|120963.2|121254.6|121054.6|121270.4|121070.4|121162.7|120962.7|79
1592318700000|2020-06-16 14:45:00|121253.5|121053.5|121174.6|120974.6|121253.5|121053.5|121174.6|120974.6|60
1592319000000|2020-06-16 14:50:00|121176.6|120976.6|121508.9|121308.9|121538.1|121338.1|121176.6|120976.6|129
1592319300000|2020-06-16 14:55:00|121511.9|121311.9|121455.2|121255.2|121528.1|121328.1|121426.1|121226.1|100
1592319600000|2020-06-16 15:00:00|121458.2|121258.2|121517.1|121317.1|121545|121345|121440|121240|84
1592319900000|2020-06-16 15:05:00|121500|121300|121477.1|121277.1|121510.5|121310.5|121440|121240|32
1592320200000|2020-06-16 15:10:00|121477|121277|121460.8|121260.8|121507|121307|121460.8|121260.8|25
1592320500000|2020-06-16 15:15:00|121461.3|121261.3|121426.8|121226.8|121468.3|121268.3|121403.2|121203.2|35
1592320800000|2020-06-16 15:20:00|121427.6|121227.6|121423.8|121223.8|121437|121237|121389.3|121189.3|31
1592321100000|2020-06-16 15:25:00|121425.3|121225.3|121420.5|121220.5|121435.7|121235.7|121403.1|121203.1|31
1592321400000|2020-06-16 15:30:00|121425|121225|121401.9|121201.9|121425|121225|121401.9|121201.9|15
1592321700000|2020-06-16 15:35:00|121384.6|121184.6|121409.2|121209.2|121430.5|121230.5|121376.4|121176.4|25
1592322000000|2020-06-16 15:40:00|121408.7|121208.7|121410.5|121210.5|121437.4|121237.4|121408.7|121208.7|19
1592322300000|2020-06-16 15:45:00|121402|121202|121380.5|121180.5|121402|121202|121360.3|121160.3|26
1592322600000|2020-06-16 15:50:00|121354.9|121154.9|121365.9|121165.9|121365.9|121165.9|121346.4|121146.4|5
1592322900000|2020-06-16 15:55:00|121370.9|121170.9|121366.4|121166.4|121431.2|121231.2|121366.4|121166.4|39
1592323200000|2020-06-16 16:00:00|121375.5|121175.5|121375.9|121175.9|121395.9|121195.9|121366.4|121166.4|26
1592323500000|2020-06-16 16:05:00|121375.5|121175.5|121400.5|121200.5|121400.5|121200.5|121370.5|121170.5|9
1592323800000|2020-06-16 16:10:00|121392.4|121192.4|121370.5|121170.5|121392.4|121192.4|121370.5|121170.5|5
1592324100000|2020-06-16 16:15:00|121363.5|121163.5|121360.5|121160.5|121363.5|121163.5|121321.4|121121.4|14
1592324400000|2020-06-16 16:20:00|121355.5|121155.5|121345.9|121145.9|121358.4|121158.4|121345.9|121145.9|6
1592324700000|2020-06-16 16:25:00|121339.9|121139.9|121305.9|121105.9|121345.9|121145.9|121305.9|121105.9|14
1592325000000|2020-06-16 16:30:00|121306.1|121106.1|121285.5|121085.5|121306.1|121106.1|121255.5|121055.5|22
1592325300000|2020-06-16 16:35:00|121285.9|121085.9|121235.5|121035.5|121285.9|121085.9|121235.5|121035.5|8
1592325600000|2020-06-16 16:40:00|121240.5|121040.5|121134|120934|121240.5|121040.5|121088.4|120913.1|56
1592325900000|2020-06-16 16:45:00|121133.3|120933.3|121155.5|120955.5|121205.5|121005.5|121125.5|120925.5|45
1592326200000|2020-06-16 16:50:00|121178.1|120978.1|121210.5|121010.5|121210.5|121010.5|121171.6|120971.6|10
1592326500000|2020-06-16 16:55:00|121224.2|121024.2|121256.4|121056.4|121257.9|121057.9|121219.5|121019.5|27
1592326800000|2020-06-16 17:00:00|121260.5|121060.5|121255.6|121055.6|121260.5|121060.5|121245.5|121045.5|7
1592327100000|2020-06-16 17:05:00|121255.5|121055.5|121255.5|121055.5|121257.9|121057.9|121255.5|121055.5|5
1592327400000|2020-06-16 17:10:00|121257.1|121057.1|121260.5|121060.5|121261.4|121061.4|121198.6|120998.6|35
1592328000000|2020-06-16 17:20:00|121244.2|121044.2|121206.9|121006.9|121244.2|121044.2|121206.9|121006.9|7
1592328300000|2020-06-16 17:25:00|121205.5|121005.5|121205.5|121005.5|121218.2|121018.2|121205.5|121005.5|13
1592328600000|2020-06-16 17:30:00|121200.6|121000.6|121245.7|121045.7|121256.4|121056.4|121200.5|121000.5|31
1592328900000|2020-06-16 17:35:00|121245.5|121045.5|121255.5|121055.5|121260.6|121060.6|121245.5|121045.5|6
1592329200000|2020-06-16 17:40:00|121254|121054|121245.5|121045.5|121254|121054|121245.5|121045.5|5
1592329500000|2020-06-16 17:45:00|121255.5|121055.5|121303.5|121103.5|121321.9|121121.9|121255.5|121055.5|19
1592329800000|2020-06-16 17:50:00|121302.2|121102.2|121291.1|121091.1|121302.2|121102.2|121291.1|121091.1|7
1592330100000|2020-06-16 17:55:00|121296.7|121096.7|121310.5|121110.5|121317|121117|121296.7|121096.7|11
1592330400000|2020-06-16 18:00:00|121313|121113|121309.7|121109.7|121348.7|121148.7|121286.5|121086.5|44
1592330700000|2020-06-16 18:05:00|121308.7|121108.7|121298.7|121098.7|121308.7|121108.7|121296.7|121096.7|11
1592331000000|2020-06-16 18:10:00|121297.7|121097.7|121310.5|121110.5|121310.5|121110.5|121297.7|121097.7|8
1592331300000|2020-06-16 18:15:00|121307.6|121107.6|121310.5|121110.5|121310.5|121110.5|121300.5|121100.5|10
1592331600000|2020-06-16 18:20:00|121315.5|121115.5|121339|121139|121352.4|121152.4|121310.5|121110.5|33
1592331900000|2020-06-16 18:25:00|121339.7|121139.7|121330.4|121130.4|121347.4|121147.4|121328.4|121128.4|21
1592332200000|2020-06-16 18:30:00|121323.9|121123.9|121310.5|121110.5|121323.9|121123.9|121310.5|121110.5|6
1592333100000|2020-06-16 18:45:00|121315.5|121115.5|121315.5|121115.5|121316.7|121116.7|121315.5|121115.5|4
1592333400000|2020-06-16 18:50:00|121310.5|121110.5|121315.5|121115.5|121315.7|121115.7|121310.5|121110.5|4
1592334000000|2020-06-16 19:00:00|121315.8|121115.8|121345.5|121145.5|121355.5|121155.5|121315.5|121115.5|34
1592334300000|2020-06-16 19:05:00|121350.5|121150.5|121350.5|121150.5|121350.5|121150.5|121350.5|121150.5|1
1592334600000|2020-06-16 19:10:00|121352|121152|121360.5|121160.5|121360.5|121160.5|121352|121152|2
1592334900000|2020-06-16 19:15:00|121357.5|121157.5|121360.5|121160.5|121360.5|121160.5|121350.5|121150.5|3
1592335800000|2020-06-16 19:30:00|121315.5|121115.5|121315.5|121115.5|121315.5|121115.5|121315.5|121115.5|1
1592336100000|2020-06-16 19:35:00|121320.5|121120.5|121320.5|121120.5|121320.5|121120.5|121320.5|121120.5|1
1592337000000|2020-06-16 19:50:00|121335.8|121135.8|121315.5|121115.5|121345.5|121145.5|121294.8|121094.8|10
1592337300000|2020-06-16 19:55:00|121310.5|121110.5|121315.5|121115.5|121341|121141|121310.5|121110.5|10
1592355600000|2020-06-17 01:00:00|121230.2|121130.2|121265|121165|121269.5|121169.5|121203.5|121103.5|109
1592355900000|2020-06-17 01:05:00|121269|121169|121319.5|121219.5|121324.5|121224.5|121269|121169|89
1592356200000|2020-06-17 01:10:00|121326|121226|121316.9|121216.9|121326|121226|121279|121179|106
1592356500000|2020-06-17 01:15:00|121317.4|121217.4|121388|121288|121410.5|121310.5|121315|121215|253
1592356800000|2020-06-17 01:20:00|121390|121290|121371.2|121271.2|121399.4|121299.4|121371.2|121271.2|108
1592357100000|2020-06-17 01:25:00|121371.6|121271.6|121405|121305|121414|121314|121355|121255|131
1592357400000|2020-06-17 01:30:00|121400|121300|121465.6|121365.6|121469.4|121369.4|121392.5|121292.5|164
1592357700000|2020-06-17 01:35:00|121464.4|121364.4|121486|121386|121530|121430|121453|121353|188
1592358000000|2020-06-17 01:40:00|121485.5|121385.5|121421|121321|121500|121400|121420|121320|129
1592358300000|2020-06-17 01:45:00|121420|121320|121433.8|121333.8|121439.4|121339.4|121395|121295|138
1592358600000|2020-06-17 01:50:00|121431.2|121331.2|121416.5|121316.5|121458.8|121358.8|121415.5|121315.5|166
1592358900000|2020-06-17 01:55:00|121416|121316|121498|121398|121505.5|121405.5|121409|121309|216
1592359200000|2020-06-17 02:00:00|121501.5|121401.5|121550|121450|121560|121460|121497.6|121397.6|195
1592359500000|2020-06-17 02:05:00|121560|121460|121610|121510|121632.5|121532.5|121550.5|121450.5|177
1592359800000|2020-06-17 02:10:00|121613|121513|121675.5|121575.5|121675.5|121575.5|121613|121513|191
1592360100000|2020-06-17 02:15:00|121675|121575|121744.3|121644.3|121783.2|121683.2|121653.1|121553.1|195
1592360400000|2020-06-17 02:20:00|121759.5|121659.5|121770|121670|121800|121700|121705.4|121605.4|104
1592360700000|2020-06-17 02:25:00|121775.1|121675.1|121813.4|121713.4|121817.2|121717.2|121770|121670|148
1592361000000|2020-06-17 02:30:00|121817.5|121717.5|121855.8|121755.8|121915.8|121815.8|121815.2|121715.2|291
1592361300000|2020-06-17 02:35:00|121860|121760|121745.4|121645.4|121880.5|121780.5|121740|121640|227
1592361600000|2020-06-17 02:40:00|121748|121648|121773.5|121673.5|121777.5|121677.5|121716.5|121616.5|217
1592361900000|2020-06-17 02:45:00|121772|121672|121800|121700|121865|121765|121763.5|121663.5|234
1592362200000|2020-06-17 02:50:00|121795.5|121695.5|121738|121638|121795.5|121695.5|121736.5|121636.5|156
1592362500000|2020-06-17 02:55:00|121736.5|121636.5|121743.5|121643.5|121743.5|121643.5|121693|121593|132
1592362800000|2020-06-17 03:00:00|121742|121642|121721.5|121621.5|121804|121704|121708.5|121608.5|198
1592363100000|2020-06-17 03:05:00|121720|121620|121737|121637|121767.5|121667.5|121711.5|121611.5|145
1592363400000|2020-06-17 03:10:00|121736.5|121636.5|121735|121635|121750|121650|121715.5|121615.5|87
1592363700000|2020-06-17 03:15:00|121737|121637|121753|121653|121777.4|121677.4|121720.5|121620.5|100
1592364000000|2020-06-17 03:20:00|121759.5|121659.5|121753.5|121653.5|121759.5|121659.5|121731.3|121631.3|58
1592364300000|2020-06-17 03:25:00|121753|121653|121751.3|121651.3|121785.3|121685.3|121733.8|121633.8|114
1592364600000|2020-06-17 03:30:00|121749.5|121649.5|121713|121613|121781.8|121681.8|121709.8|121609.8|135
1592364900000|2020-06-17 03:35:00|121714|121614|121715.8|121615.8|121741|121641|121706.3|121606.3|113
1592365200000|2020-06-17 03:40:00|121715|121615|121712.8|121612.8|121740.3|121640.3|121711.8|121611.8|57
1592365500000|2020-06-17 03:45:00|121718.3|121618.3|121740.8|121640.8|121742.3|121642.3|121718.3|121618.3|45
1592365800000|2020-06-17 03:50:00|121740|121640|121732.3|121632.3|121768.8|121668.8|121727.8|121627.8|78
1592366100000|2020-06-17 03:55:00|121730.5|121630.5|121701.2|121601.2|121735|121635|121701.2|121601.2|84
1592366400000|2020-06-17 04:00:00|121705|121605|121601|121501|121705.8|121605.8|121601|121501|148
1592366700000|2020-06-17 04:05:00|121596|121496|121604.2|121504.2|121620|121520|121575.8|121475.8|116
1592367000000|2020-06-17 04:10:00|121604.4|121504.4|121620|121520|121630|121530|121590.3|121490.3|87
1592367300000|2020-06-17 04:15:00|121620.3|121520.3|121635.3|121535.3|121635.3|121535.3|121605|121505|48
1592367600000|2020-06-17 04:20:00|121635|121535|121541.3|121441.3|121635|121535|121541|121441|77
1592367900000|2020-06-17 04:25:00|121542.3|121442.3|121508.8|121408.8|121550.3|121450.3|121498.8|121398.8|107
1592368200000|2020-06-17 04:30:00|121508.3|121408.3|121539.3|121439.3|121550|121450|121501.2|121401.2|150
1592368500000|2020-06-17 04:35:00|121540|121440|121529.3|121429.3|121546|121446|121509.8|121409.8|81
1592368800000|2020-06-17 04:40:00|121520|121420|121575.3|121475.3|121592.8|121492.8|121514.8|121414.8|155
1592369100000|2020-06-17 04:45:00|121575.8|121475.8|121598.3|121498.3|121613.8|121513.8|121575.8|121475.8|141
1592369400000|2020-06-17 04:50:00|121600.2|121500.2|121593.3|121493.3|121608.8|121508.8|121583.8|121483.8|87
1592369700000|2020-06-17 04:55:00|121596.3|121496.3|121568.8|121468.8|121596.8|121496.8|121556.3|121456.3|119
1592370000000|2020-06-17 05:00:00|121569.3|121469.3|121525|121425|121595.2|121495.2|121525|121425|173
1592370300000|2020-06-17 05:05:00|121525.7|121425.7|121582.8|121482.8|121593.3|121493.3|121507.8|121407.8|174
1592370600000|2020-06-17 05:10:00|121584.3|121484.3|121587.8|121487.8|121607.8|121507.8|121570|121470|186
1592370900000|2020-06-17 05:15:00|121589.3|121489.3|121538.3|121438.3|121620.8|121520.8|121538.3|121438.3|161
1592371200000|2020-06-17 05:20:00|121538.8|121438.8|121533.3|121433.3|121566.8|121466.8|121520|121420|143
1592371500000|2020-06-17 05:25:00|121538.3|121438.3|121541.5|121441.5|121563.3|121463.3|121533.3|121433.3|151
1592371800000|2020-06-17 05:30:00|121546|121446|121564.3|121464.3|121564.3|121464.3|121494|121394|182
1592372100000|2020-06-17 05:35:00|121557|121457|121568.5|121468.5|121630.2|121530.2|121550|121450|232
1592372400000|2020-06-17 05:40:00|121570|121470|121568.3|121468.3|121576|121476|121526.3|121426.3|143
1592372700000|2020-06-17 05:45:00|121566.3|121466.3|121589|121489|121595|121495|121553.8|121453.8|135
1592373000000|2020-06-17 05:50:00|121590.8|121490.8|121555|121455|121602.3|121502.3|121548.8|121448.8|140
1592373300000|2020-06-17 05:55:00|121551.3|121451.3|121558.3|121458.3|121577.8|121477.8|121547.8|121447.8|119
1592373600000|2020-06-17 06:00:00|121555|121455|121486.3|121386.3|121575|121475|121475.4|121375.4|148
1592373900000|2020-06-17 06:05:00|121485.8|121385.8|121461.3|121361.3|121507.8|121407.8|121441.8|121341.8|189
1592374200000|2020-06-17 06:10:00|121462.8|121362.8|121388.8|121288.8|121465.8|121365.8|121379.3|121279.3|138
1592374500000|2020-06-17 06:15:00|121388.3|121288.3|121477.3|121377.3|121487.8|121387.8|121382.3|121282.3|143
1592374800000|2020-06-17 06:20:00|121475.5|121375.5|121392.8|121292.8|121477.3|121377.3|121383.3|121283.3|140
1592375100000|2020-06-17 06:25:00|121393.8|121293.8|121445.5|121345.5|121455.2|121355.2|121392.8|121292.8|177
1592375400000|2020-06-17 06:30:00|121446|121346|121440|121340|121486|121356|121389|121267.8|136
1592375700000|2020-06-17 06:35:00|121444|121344|121454.5|121354.5|121493.8|121354.5|121399.5|121254|56
1592376000000|2020-06-17 06:40:00|121454|121354|121490.5|121290.5|121493.8|121354|121425.8|121274.5|29
1592376300000|2020-06-17 06:45:00|121495|121295|121511|121311|121525|121366|121450.5|121289|31
1592376600000|2020-06-17 06:50:00|121510|121310|121500.5|121300.5|121511|121352.5|121433|121291|65
1592376900000|2020-06-17 06:55:00|121501|121301|121536|121336|121544.5|121365.5|121439.5|121292|86
1592377200000|2020-06-17 07:00:00|121534|121334|121491|121391|121561|121406.5|121479|121324|99
1592377500000|2020-06-17 07:05:00|121489|121389|121519.5|121319.5|121525|121389|121433.5|121283.5|104
1592377800000|2020-06-17 07:10:00|121521|121321|121481|121381|121535|121381|121470|121319.5|30
1592378100000|2020-06-17 07:15:00|121479|121379|121551.5|121351.5|121553|121384|121479|121344|37
1592378400000|2020-06-17 07:20:00|121551|121351|121548.5|121348.5|121551.5|121351.5|121545.9|121345.9|65
1592378700000|2020-06-17 07:25:00|121547.5|121347.5|121494.5|121294.5|121552.5|121367|121465.5|121294.5|62
1592379000000|2020-06-17 07:30:00|121498.5|121298.5|121392.5|121192.5|121506.5|121306.5|121388|121188|84
1592379300000|2020-06-17 07:35:00|121393|121193|121365|121165|121395.5|121195.5|121317|121117|33
1592379600000|2020-06-17 07:40:00|121366|121166|121370|121170|121375|121240|121306.5|121160|25
1592379900000|2020-06-17 07:45:00|121370.5|121170.5|121327|121227|121388.5|121242|121327|121170.5|25
1592380200000|2020-06-17 07:50:00|121326.5|121226.5|121382.5|121282.5|121447|121283.5|121326.3|121215.5|74
1592380500000|2020-06-17 07:55:00|121383|121283|121440|121340|121498.5|121358|121382.5|121266|75
1592380800000|2020-06-17 08:00:00|121441|121341|121429|121329|121450.5|121350.5|121429|121329|98
1592381100000|2020-06-17 08:05:00|121430|121330|121476.5|121276.5|121479.9|121344|121412.5|121270|105
1592381400000|2020-06-17 08:10:00|121427|121327|121474|121274|121478.5|121327|121426|121262.5|54
1592381700000|2020-06-17 08:15:00|121475.5|121275.5|121405|121205|121475.5|121287.8|121301.5|121148|106
1592382000000|2020-06-17 08:20:00|121398.8|121198.8|121383.5|121183.5|121399.3|121199.3|121378.5|121178.5|53
1592382300000|2020-06-17 08:25:00|121374|121174|121391|121191|121391|121229.5|121327.5|121170|45
1592382600000|2020-06-17 08:30:00|121390.5|121190.5|121267.3|121067.3|121391|121229|121206.5|121052|116
1592382900000|2020-06-17 08:35:00|121264.8|121064.8|121346.5|121146.5|121348.5|121148.5|121252|121052|71
1592383200000|2020-06-17 08:40:00|121348.5|121148.5|121393|121193|121414.3|121227|121327|121148.5|77
1592383500000|2020-06-17 08:45:00|121392|121192|121297.5|121097.5|121393.5|121225|121283|121083|84
1592383800000|2020-06-17 08:50:00|121300|121100|121281.5|121181.5|121326.5|121205.5|121276.4|121100|73
1592384100000|2020-06-17 08:55:00|121283.8|121183.8|121381.5|121181.5|121381.5|121224.5|121280.5|121135.5|91
1592384400000|2020-06-17 09:00:00|121386|121186|121380|121180|121418.5|121236.9|121330.7|121175.5|88
1592384700000|2020-06-17 09:05:00|121382|121182|121339|121239|121403|121248|121307.8|121181|123
1592385000000|2020-06-17 09:10:00|121339.5|121239.5|121448|121248|121464.5|121309|121339.5|121204|71
1592385300000|2020-06-17 09:15:00|121448.5|121248.5|121409|121209|121476|121310|121386.5|121209|130
1592385600000|2020-06-17 09:20:00|121408.5|121208.5|121434.5|121234.5|121436.5|121236.5|121391|121191|89
1592385900000|2020-06-17 09:25:00|121430|121230|121391|121191|121430|121286|121346.5|121188.5|104
1592386200000|2020-06-17 09:30:00|121394|121194|121442|121242|121448.5|121248.5|121394|121194|61
1592386500000|2020-06-17 09:35:00|121443.5|121243.5|121494|121294|121494|121294|121442.5|121242.5|39
1592386800000|2020-06-17 09:40:00|121493|121293|121452.5|121252.5|121497.5|121343.6|121435|121252|88
1592387100000|2020-06-17 09:45:00|121451.5|121251.5|121474|121274|121489.6|121341|121438.1|121243.5|54
1592387400000|2020-06-17 09:50:00|121474.5|121274.5|121470|121270|121475.5|121275.5|121469|121269|29
1592387700000|2020-06-17 09:55:00|121442.5|121342.5|121483|121283|121483|121360.5|121442.5|121274.5|64
1592388000000|2020-06-17 10:00:00|121484.5|121284.5|121503.5|121303.5|121515|121315|121484.5|121284.5|51
1592388300000|2020-06-17 10:05:00|121507.5|121307.5|121516.5|121316.5|121516.5|121316.5|121498|121298|14
1592388600000|2020-06-17 10:10:00|121515.5|121315.5|121503.5|121303.5|121515.5|121315.5|121502.5|121302.5|10
1592388900000|2020-06-17 10:15:00|121503|121303|121503|121303|121503|121303|121503|121303|1
1592389200000|2020-06-17 10:20:00|121504|121304|121516|121316|121516.5|121316.5|121500|121300|12
1592389500000|2020-06-17 10:25:00|121515|121315|121418.5|121318.5|121515|121318.5|121418.5|121271.3|22
1592389800000|2020-06-17 10:30:00|121419|121319|121399|121299|121477.5|121342|121374|121231.5|56
1592390100000|2020-06-17 10:35:00|121399.5|121299.5|121374.5|121274.5|121445|121300|121367.5|121237.5|25
1592390400000|2020-06-17 10:40:00|121368.5|121268.5|121373|121273|121373.5|121273.5|121357|121257|25
1592390700000|2020-06-17 10:45:00|121373.5|121273.5|121444|121244|121447|121286.5|121373.5|121233|46
1592391000000|2020-06-17 10:50:00|121443.5|121243.5|121464.3|121264.3|121471.3|121271.3|121443.5|121243.5|34
1592391300000|2020-06-17 10:55:00|121463.3|121263.3|121364.5|121264.5|121464.6|121309.8|121360|121241|48
1592391600000|2020-06-17 11:00:00|121363|121263|121274.9|121174.9|121403|121269.5|121273|121140.5|80
1592391900000|2020-06-17 11:05:00|121274.5|121174.5|121347|121147|121349|121192|121273|121140.5|31
1592392200000|2020-06-17 11:10:00|121336|121136|121315.5|121115.5|121336|121145|121245|121091.5|61
1592392500000|2020-06-17 11:15:00|121322.5|121122.5|121378|121178|121378|121178|121322.5|121122.5|39
1592392800000|2020-06-17 11:20:00|121378.5|121178.5|121373.5|121173.5|121391.5|121191.5|121371|121171|20
1592393100000|2020-06-17 11:25:00|121363.5|121163.5|121315.5|121115.5|121364.5|121168.8|121259|121115.5|32
1592393400000|2020-06-17 11:30:00|121323.5|121123.5|121325|121125|121325|121125|121323.5|121123.5|3
1592394000000|2020-06-17 11:40:00|121340|121140|121340|121140|121340|121140|121340|121140|1
1592394300000|2020-06-17 11:45:00|121335|121135|121334|121134|121340|121140|121334|121134|13
1592394600000|2020-06-17 11:50:00|121339.5|121139.5|121336.5|121136.5|121342.5|121142.5|121333|121133|13
1592394900000|2020-06-17 11:55:00|121344|121144|121437.5|121237.5|121437.5|121237.5|121315.5|121144|36
1592395200000|2020-06-17 12:00:00|121436|121236|121411|121211|121458.1|121258.1|121410|121210|17
1592395500000|2020-06-17 12:05:00|121350|121250|121360|121160|121370|121250|121345|121160|4
1592396100000|2020-06-17 12:15:00|121362.5|121162.5|121364.6|121164.6|121364.8|121164.8|121344.6|121144.6|5
1592396400000|2020-06-17 12:20:00|121341|121141|121374.8|121174.8|121374.8|121174.8|121341|121141|6
1592396700000|2020-06-17 12:25:00|121376.8|121176.8|121384.5|121184.5|121387.5|121187.5|121376.8|121176.8|3
1592397000000|2020-06-17 12:30:00|121376.8|121176.8|121374.8|121174.8|121376.8|121176.8|121372.3|121172.3|4
1592397300000|2020-06-17 12:35:00|121363.3|121163.3|121384.6|121184.6|121384.6|121184.6|121363.3|121163.3|4
1592397600000|2020-06-17 12:40:00|121372.3|121172.3|121354.8|121254.8|121389.6|121259.6|121354.8|121172.3|14
1592397900000|2020-06-17 12:45:00|121378|121278|121411.5|121211.5|121429.6|121285.8|121378|121199.8|37
1592398200000|2020-06-17 12:50:00|121412|121212|121405|121205|121429|121229|121405|121205|10
1592398500000|2020-06-17 12:55:00|121406.5|121206.5|121420|121220|121420|121220|121406.5|121206.5|3
1592398800000|2020-06-17 13:00:00|121418.5|121218.5|121410|121210|121420|121220|121410|121210|4
1592399100000|2020-06-17 13:05:00|121405|121205|121350|121250|121405|121250|121350|121200|7
1592399400000|2020-06-17 13:10:00|121345|121245|121340|121240|121345|121245|121340|121240|2
1592399700000|2020-06-17 13:15:00|121335|121235|121335|121235|121410|121250|121335|121190|10
1592400000000|2020-06-17 13:20:00|121322.5|121222.5|121330|121230|121394|121240|121320|121179.1|15
1592400300000|2020-06-17 13:25:00|121322.5|121222.5|121315|121215|121322.5|121222.5|121315|121215|2
1592400600000|2020-06-17 13:30:00|121325|121225|121400|121200|121400|121235|121320|121175|20
1592400900000|2020-06-17 13:35:00|121390|121190|121330|121230|121390|121235|121320|121170|10
1592401200000|2020-06-17 13:40:00|121356.6|121256.6|121390|121190|121395|121265|121356.6|121190|6
1592401500000|2020-06-17 13:45:00|121395|121195|121325|121225|121395|121225|121320|121170|7
1592401800000|2020-06-17 13:50:00|121330|121230|121345|121245|121414.8|121260|121330|121214.8|8
1592402100000|2020-06-17 13:55:00|121350|121250|121415|121315|121460|121315|121350|121210|12
1592402400000|2020-06-17 14:00:00|121410|121310|121415|121315|121415|121315|121410|121310|2
1592403000000|2020-06-17 14:10:00|121425|121325|121465|121365|121512.8|121365|121425|121294|21
1592403300000|2020-06-17 14:15:00|121470|121370|121553.8|121353.8|121553.8|121370|121420|121270|52
1592403600000|2020-06-17 14:20:00|121556.8|121356.8|121550.3|121350.3|121580|121380|121550.3|121350.3|25
1592403900000|2020-06-17 14:25:00|121597.5|121397.5|121550.8|121350.8|121625.3|121460|121550.3|121350.3|23
1592404200000|2020-06-17 14:30:00|121550.3|121350.3|121525|121325|121575|121375|121525|121325|35
1592404500000|2020-06-17 14:35:00|121520|121320|121507.8|121307.8|121520|121380|121465|121300|34
1592404800000|2020-06-17 14:40:00|121509.6|121309.6|121500|121300|121509.6|121309.6|121500|121300|4
1592405100000|2020-06-17 14:45:00|121495|121295|121495|121295|121495|121295|121495|121295|1
1592405400000|2020-06-17 14:50:00|121490|121290|121415|121315|121490|121326.7|121405|121290|8
1592405700000|2020-06-17 14:55:00|121406|121306|121430|121330|121430.5|121330|121390|121220.5|13
1592406000000|2020-06-17 15:00:00|121425|121325|121495|121295|121500|121339.6|121420|121292|9
1592406300000|2020-06-17 15:05:00|121480|121280|121430|121330|121480|121335|121425|121280|6
1592406600000|2020-06-17 15:10:00|121440|121340|121510|121310|121510|121345|121415|121285.3|18
1592406900000|2020-06-17 15:15:00|121518|121318|121515|121415|121560|121415|121477.2|121305|38
1592407200000|2020-06-17 15:20:00|121510|121410|121595|121395|121602.8|121470|121510|121395|23
1592407500000|2020-06-17 15:25:00|121592.6|121392.6|121597.5|121397.5|121605|121465|121535|121385|21
1592407800000|2020-06-17 15:30:00|121590|121390|121590|121390|121590|121390|121590|121390|1
1592408100000|2020-06-17 15:35:00|121602|121402|121545|121445|121615|121445|121545|121395|12
1592408400000|2020-06-17 15:40:00|121605|121405|121545|121445|121605|121445|121545|121395|3
1592409300000|2020-06-17 15:55:00|121540|121440|121540|121440|121540|121440|121540|121440|1
1592409600000|2020-06-17 16:00:00|121535|121435|121520|121420|121535|121435|121510|121410|3
1592409900000|2020-06-17 16:05:00|121550|121350|121550|121350|121550.5|121386.5|121486.5|121339.1|5
1592410200000|2020-06-17 16:10:00|121559.3|121359.3|121570.1|121370.1|121570.1|121370.1|121559.3|121359.3|4
1592410500000|2020-06-17 16:15:00|121574.1|121374.1|121585|121385|121585|121385|121574.1|121374.1|10
1592410800000|2020-06-17 16:20:00|121580|121380|121580|121380|121580|121380|121580|121380|1
1592411100000|2020-06-17 16:25:00|121560|121460|121525|121425|121600|121460|121525|121380|14
1592411400000|2020-06-17 16:30:00|121520|121420|121490|121390|121565|121425|121490|121360|8
1592411700000|2020-06-17 16:35:00|121475|121375|121485|121385|121485|121385|121475|121375|2
1592412000000|2020-06-17 16:40:00|121495|121395|121515|121415|121520|121420|121495|121395|5
1592412300000|2020-06-17 16:45:00|121525|121425|121525|121425|121530|121430|121525|121425|3
1592412600000|2020-06-17 16:50:00|121555|121355|121525|121425|121555|121425|121525|121355|2
1592413200000|2020-06-17 17:00:00|121520|121420|121485|121385|121520|121420|121485|121385|4
1592413500000|2020-06-17 17:05:00|121475.8|121375.8|121485|121385|121485|121385|121470|121370|3
1592413800000|2020-06-17 17:10:00|121488.7|121388.7|121500|121400|121500|121400|121488.7|121388.7|13
1592414400000|2020-06-17 17:20:00|121495|121395|121470|121370|121495|121395|121470|121370|8
1592414700000|2020-06-17 17:25:00|121465|121365|121470|121370|121470|121370|121465|121365|2
1592415000000|2020-06-17 17:30:00|121465|121365|121425|121325|121465|121365|121425|121325|5
1592415300000|2020-06-17 17:35:00|121430|121330|121475|121375|121555|121385|121430|121285|55
1592415600000|2020-06-17 17:40:00|121507.7|121307.7|121445|121345|121545|121390.2|121445|121305|41
1592415900000|2020-06-17 17:45:00|121447|121347|121445|121345|121455|121355|121445|121345|6
1592416200000|2020-06-17 17:50:00|121443|121343|121510|121310|121510|121343|121440|121305|4
1592416500000|2020-06-17 17:55:00|121513.8|121313.8|121513.8|121313.8|121513.8|121313.8|121513.8|121313.8|1
1592416800000|2020-06-17 18:00:00|121535|121335|121490|121390|121535|121390|121490|121335|2
1592417100000|2020-06-17 18:05:00|121500.2|121400.2|121545|121345|121555|121400.2|121500.2|121345|4
1592417400000|2020-06-17 18:10:00|121495|121395|121495|121395|121495|121395|121495|121395|1
1592417700000|2020-06-17 18:15:00|121500|121400|121565|121365|121565|121410|121500|121365|3
1592418000000|2020-06-17 18:20:00|121570|121370|121515|121415|121575|121425|121515|121370|11
1592418300000|2020-06-17 18:25:00|121520|121420|121515|121415|121585|121420|121510|121375|15
1592418600000|2020-06-17 18:30:00|121505|121405|121500|121400|121505|121405|121495|121395|4
1592418900000|2020-06-17 18:35:00|121510|121410|121510|121410|121510|121410|121510|121410|1
1592419200000|2020-06-17 18:40:00|121535|121435|121510|121410|121559.9|121435|121510|121359.9|18
1592419500000|2020-06-17 18:45:00|121530|121430|121558|121358|121595|121435|121530|121358|22
1592419800000|2020-06-17 18:50:00|121557|121357|121540|121340|121557|121357|121515|121315|25
1592420100000|2020-06-17 18:55:00|121542.9|121342.9|121590|121390|121590.1|121425|121496|121342.9|32
1592420400000|2020-06-17 19:00:00|121595|121395|121535|121435|121595|121440|121535|121385|6
1592420700000|2020-06-17 19:05:00|121540|121440|121542.8|121442.8|121590|121442.8|121535|121385|7
1592421000000|2020-06-17 19:10:00|121550|121450|121595|121395|121605|121455|121540|121395|9
1592421300000|2020-06-17 19:15:00|121605|121405|121600|121400|121605|121405|121600|121400|4
1592421900000|2020-06-17 19:25:00|121605|121405|121620|121420|121620|121420|121605|121405|8
1592422500000|2020-06-17 19:35:00|121615|121415|121610|121410|121615|121415|121600|121400|5
1592422800000|2020-06-17 19:40:00|121615|121415|121570|121470|121615|121470|121570|121415|2
1592423400000|2020-06-17 19:50:00|121575|121475|121570|121470|121575|121475|121570|121470|2
1592423700000|2020-06-17 19:55:00|121560|121460|121565|121465|121616|121470|121560|121400|13
1592442000000|2020-06-18 01:00:00|121638.5|121538.5|121504.5|121404.5|121638.5|121538.5|121483.5|121383.5|156
1592442300000|2020-06-18 01:05:00|121504|121404|121530|121430|121560|121460|121495|121395|107
1592442600000|2020-06-18 01:10:00|121528.5|121428.5|121483.3|121383.3|121555|121455|121457.5|121357.5|196
1592442900000|2020-06-18 01:15:00|121482.5|121382.5|121467|121367|121482.5|121382.5|121379.8|121279.8|305
1592443200000|2020-06-18 01:20:00|121467.5|121367.5|121553.5|121453.5|121620|121520|121467.5|121367.5|281
1592443500000|2020-06-18 01:25:00|121560.5|121460.5|121551.5|121451.5|121573.5|121473.5|121518.5|121418.5|211
1592443800000|2020-06-18 01:30:00|121551|121451|121675|121575|121685|121585|121550|121450|393
1592444100000|2020-06-18 01:35:00|121684.4|121584.4|121674|121574|121740|121640|121660.9|121560.9|239
1592444400000|2020-06-18 01:40:00|121675|121575|121653|121553|121730|121630|121620|121520|228
1592444700000|2020-06-18 01:45:00|121650|121550|121593.1|121493.1|121695.5|121595.5|121581.5|121481.5|174
1592445000000|2020-06-18 01:50:00|121594.6|121494.6|121575.9|121475.9|121635.1|121535.1|121560|121460|189
1592445300000|2020-06-18 01:55:00|121582.5|121482.5|121560|121460|121600|121500|121523.6|121423.6|150
1592445600000|2020-06-18 02:00:00|121563|121463|121570|121470|121585|121485|121521.2|121421.2|113
1592445900000|2020-06-18 02:05:00|121571|121471|121520|121420|121575|121475|121510|121410|126
1592446200000|2020-06-18 02:10:00|121515.5|121415.5|121531.5|121431.5|121555|121455|121510.5|121410.5|138
1592446500000|2020-06-18 02:15:00|121530.5|121430.5|121510|121410|121536|121436|121490|121390|127
1592446800000|2020-06-18 02:20:00|121502.5|121402.5|121500|121400|121515|121415|121473.3|121373.3|135
1592447100000|2020-06-18 02:25:00|121500.5|121400.5|121496.5|121396.5|121540|121440|121480|121380|105
1592447400000|2020-06-18 02:30:00|121503.5|121403.5|121470|121370|121510|121410|121455|121355|97
1592447700000|2020-06-18 02:35:00|121471|121371|121477|121377|121491|121391|121470|121370|100
1592448000000|2020-06-18 02:40:00|121485|121385|121469.5|121369.5|121485|121385|121411|121311|137
1592448300000|2020-06-18 02:45:00|121465|121365|121530.5|121430.5|121530.5|121430.5|121456|121356|116
1592448600000|2020-06-18 02:50:00|121530|121430|121515|121415|121559|121459|121510|121410|130
1592448900000|2020-06-18 02:55:00|121520|121420|121418.5|121318.5|121520|121420|121418.5|121318.5|122
1592449200000|2020-06-18 03:00:00|121413.5|121313.5|121426|121326|121476.5|121376.5|121403.8|121303.8|126
1592449500000|2020-06-18 03:05:00|121426.5|121326.5|121380.5|121280.5|121430|121330|121370.5|121270.5|57
1592449800000|2020-06-18 03:10:00|121380|121280|121309.5|121209.5|121380|121280|121280|121180|234
1592450100000|2020-06-18 03:15:00|121310|121210|121190|121090|121316.5|121216.5|121190|121090|214
1592450400000|2020-06-18 03:20:00|121189|121089|121179|121079|121210|121110|121123.1|121023.1|155
1592450700000|2020-06-18 03:25:00|121178|121078|121177.5|121077.5|121218|121118|121153|121053|151
1592451000000|2020-06-18 03:30:00|121179|121079|121095.3|120995.3|121179|121079|121075.4|120975.4|149
1592451300000|2020-06-18 03:35:00|121094.3|120994.3|121104.3|121004.3|121119|121019|121050.6|120950.6|165
1592451600000|2020-06-18 03:40:00|121104.8|121004.8|121079|120979|121145|121045|121078.5|120978.5|100
1592451900000|2020-06-18 03:45:00|121077|120977|121085|120985|121095|120995|120990|120890|139
1592452200000|2020-06-18 03:50:00|121080|120980|120932.8|120832.8|121109.5|121009.5|120931.5|120831.5|144
1592452500000|2020-06-18 03:55:00|120937.5|120837.5|120930|120830|121000|120900|120905|120805|172
1592452800000|2020-06-18 04:00:00|120924.5|120824.5|120933.1|120833.1|120945|120845|120881|120781|155
1592453100000|2020-06-18 04:05:00|120931.6|120831.6|121005|120905|121019|120919|120915|120815|99
1592453400000|2020-06-18 04:10:00|121001.2|120901.2|120990|120890|121025|120925|120990|120890|91
1592453700000|2020-06-18 04:15:00|120987|120887|121025.5|120925.5|121050.5|120950.5|120987|120887|148
1592454000000|2020-06-18 04:20:00|121025|120925|121005|120905|121035|120935|121003.5|120903.5|169
1592454300000|2020-06-18 04:25:00|121011|120911|121021|120921|121048.5|120948.5|121002.1|120902.1|158
1592454600000|2020-06-18 04:30:00|121034.4|120934.4|121045.3|120945.3|121070|120970|121021.5|120921.5|49
1592454900000|2020-06-18 04:35:00|121054|120954|121010|120910|121055.5|120955.5|121010|120910|97
1592455200000|2020-06-18 04:40:00|121005|120905|120949.5|120849.5|121005|120905|120941.2|120841.2|73
1592455500000|2020-06-18 04:45:00|120950|120850|120942.5|120842.5|120989.5|120889.5|120937.5|120837.5|101
1592455800000|2020-06-18 04:50:00|120930|120830|120920|120820|120939.5|120839.5|120878.5|120778.5|112
1592456100000|2020-06-18 04:55:00|120924.5|120824.5|120966|120866|120985|120885|120920|120820|102
1592456400000|2020-06-18 05:00:00|120965|120865|120930|120830|120974.4|120874.4|120925|120825|76
1592456700000|2020-06-18 05:05:00|120925|120825|120945|120845|120945|120845|120925|120825|65
1592457000000|2020-06-18 05:10:00|120940|120840|120915|120815|120975|120875|120905|120805|74
1592457300000|2020-06-18 05:15:00|120913|120813|120900|120800|120920|120820|120851|120751|63
1592457600000|2020-06-18 05:20:00|120905|120805|120975|120875|120985|120885|120900|120800|52
1592457900000|2020-06-18 05:25:00|120971.2|120871.2|120995|120895|121015|120915|120971.2|120871.2|87
1592458200000|2020-06-18 05:30:00|120990|120890|120985.5|120885.5|120995|120895|120948.1|120848.1|120
1592458500000|2020-06-18 05:35:00|120985|120885|121040.5|120940.5|121087.5|120987.5|120983.5|120883.5|193
1592458800000|2020-06-18 05:40:00|121040|120940|121032|120932|121041.5|120941.5|120995.5|120895.5|139
1592459100000|2020-06-18 05:45:00|121035|120935|121029.5|120929.5|121055.5|120955.5|121022|120922|113
1592459400000|2020-06-18 05:50:00|121030|120930|121049.5|120949.5|121057.5|120957.5|121005|120905|84
1592459700000|2020-06-18 05:55:00|121050.5|120950.5|121060|120960|121090|120990|121050|120950|94
1592460000000|2020-06-18 06:00:00|121063.5|120963.5|121004.1|120904.1|121080|120980|120975|120875|167
1592460300000|2020-06-18 06:05:00|121005.6|120905.6|121006|120906|121020|120920|120967.5|120867.5|115
1592460600000|2020-06-18 06:10:00|121006.5|120906.5|121020|120920|121037|120937|121001|120901|153
1592460900000|2020-06-18 06:15:00|121020.5|120920.5|121001.2|120901.2|121040|120940|120985|120885|97
1592461200000|2020-06-18 06:20:00|120994|120894|120956.3|120856.3|120995|120895|120930|120830|150
1592461500000|2020-06-18 06:25:00|120952.1|120852.1|120869.5|120769.5|120954.8|120854.8|120861|120761|209
1592461800000|2020-06-18 06:30:00|120869|120769|120890.5|120790.5|120912|120812|120865|120765|91
1592462100000|2020-06-18 06:35:00|120889|120789|120930.5|120830.5|120930.5|120830.5|120869.5|120769.5|71
1592462400000|2020-06-18 06:40:00|120930|120830|120965.5|120865.5|120966.5|120866.5|120930|120830|44
1592462700000|2020-06-18 06:45:00|120966|120866|120981|120881|120981|120881|120935|120835|42
1592463000000|2020-06-18 06:50:00|120980.5|120880.5|120947.5|120847.5|120980.5|120880.5|120937.5|120837.5|69
1592463300000|2020-06-18 06:55:00|120943.5|120843.5|120954|120854|120966|120866|120926|120826|46
1592463600000|2020-06-18 07:00:00|120946.5|120846.5|120969|120869|121066|120930|120942|120829.5|78
1592463900000|2020-06-18 07:05:00|120971|120871|120971|120871|120971|120871|120967.5|120867.5|13
1592464200000|2020-06-18 07:10:00|120972|120872|120961|120861|120989.1|120889.1|120957.5|120857.5|37
1592464500000|2020-06-18 07:15:00|120959|120859|120946|120846|121000.6|120865|120940|120794.5|79
1592464800000|2020-06-18 07:20:00|120945.5|120845.5|121034|120934|121038.5|120938.5|120945.5|120845.5|76
1592465100000|2020-06-18 07:25:00|121037.5|120937.5|121051.5|120951.5|121052|120952|121023|120923|84
1592465400000|2020-06-18 07:30:00|121053.9|120953.9|121042.5|120942.5|121058.5|120958.5|121031|120931|107
1592465700000|2020-06-18 07:35:00|121042.3|120942.3|121047.5|120947.5|121058.5|120958.5|121029|120929|60
1592466000000|2020-06-18 07:40:00|121048|120948|121035|120935|121051.5|120951.5|121031.5|120931.5|30
1592466300000|2020-06-18 07:45:00|121034.5|120934.5|121032|120932|121035|120935|121031|120931|7
1592466600000|2020-06-18 07:50:00|121033|120933|121031|120931|121039|120939|121027.5|120927.5|14
1592466900000|2020-06-18 07:55:00|121030.5|120930.5|121046|120946|121049|120949|121016.5|120916.5|67
1592467200000|2020-06-18 08:00:00|121041|120941|121026.5|120926.5|121045|120945|121026.5|120926.5|37
1592467500000|2020-06-18 08:05:00|121026|120926|121025|120925|121088.5|120950.5|121025|120880|30
1592467800000|2020-06-18 08:10:00|121026|120926|121088|120888|121107|120942|121026|120888|29
1592468100000|2020-06-18 08:15:00|121088.5|120888.5|121025.5|120925.5|121089|120937.5|121020.3|120888|55
1592468400000|2020-06-18 08:20:00|121026|120926|121027|120927|121028.5|120928.5|121026|120926|7
1592468700000|2020-06-18 08:25:00|121037.5|120937.5|121036|120936|121037.5|120937.5|121025|120925|27
1592469000000|2020-06-18 08:30:00|121035.5|120935.5|120972.5|120872.5|121036|120936|120972.5|120872.5|82
1592469300000|2020-06-18 08:35:00|120974.5|120874.5|120969|120769|121027|120877.5|120969|120769|48
1592469600000|2020-06-18 08:40:00|120964.5|120764.5|120922.5|120822.5|120964.5|120823.5|120900.5|120757|33
1592469900000|2020-06-18 08:45:00|120916|120816|120950.5|120750.5|120951.5|120816|120898.5|120748.5|36
1592470200000|2020-06-18 08:50:00|120951.5|120751.5|120879.8|120779.8|120951.5|120851|120875.5|120751.5|78
1592470500000|2020-06-18 08:55:00|120880.3|120780.3|120907.5|120807.5|120950|120809.5|120876|120750|55
1592470800000|2020-06-18 09:00:00|120908|120808|120957.5|120857.5|120972|120857.5|120908|120764.5|60
1592471100000|2020-06-18 09:05:00|120961|120861|120963.5|120863.5|121014.5|120864|120952.5|120808.5|27
1592471400000|2020-06-18 09:10:00|120958.5|120858.5|120905.5|120805.5|120982.5|120858.5|120905|120760|50
1592471700000|2020-06-18 09:15:00|120906|120806|120866|120766|120929|120813|120850|120699|134
1592472000000|2020-06-18 09:20:00|120864|120764|120956|120756|120956|120768.4|120864|120720|72
1592472300000|2020-06-18 09:25:00|120968.5|120768.5|120937.5|120837.5|120979.5|120837.5|120928.5|120768.5|88
1592472600000|2020-06-18 09:30:00|120936.5|120836.5|120991|120791|120991|120853.5|120935.5|120779|38
1592472900000|2020-06-18 09:35:00|120990|120790|121079|120879|121086|120935.5|120948|120790|80
1592473200000|2020-06-18 09:40:00|121078.5|120878.5|121024|120824|121078.5|120878.5|121012.5|120812.5|64
1592473500000|2020-06-18 09:45:00|121029.5|120829.5|121000|120800|121033|120884|120953|120789.5|87
1592473800000|2020-06-18 09:50:00|120999|120799|120970|120770|121000.5|120800.5|120965|120765|47
1592474100000|2020-06-18 09:55:00|120966.5|120766.5|120935|120735|120966.5|120766.5|120935|120735|21
1592474400000|2020-06-18 10:00:00|120910|120810|120963.5|120763.5|120970|120810|120910|120744|34
1592474700000|2020-06-18 10:05:00|120953.5|120753.5|120955|120755|120960.8|120760.8|120953.5|120753.5|10
1592475000000|2020-06-18 10:10:00|120956|120756|120984|120784|121010|120810|120956|120756|19
1592475300000|2020-06-18 10:15:00|120985|120785|121028|120828|121028|120870|120964|120776|13
1592475600000|2020-06-18 10:20:00|121026.5|120826.5|121001|120801|121026.5|120826.5|120994.5|120794.5|19
1592475900000|2020-06-18 10:25:00|121001.5|120801.5|120986|120786|121001.5|120801.5|120986|120786|22
1592476200000|2020-06-18 10:30:00|120979|120779|120960|120760|120979|120779|120960|120760|4
1592476500000|2020-06-18 10:35:00|120970|120770|120961|120761|120970|120770|120961|120761|6
1592476800000|2020-06-18 10:40:00|120960.5|120760.5|120961|120761|120961|120761|120960.5|120760.5|2
1592477100000|2020-06-18 10:45:00|120960|120760|120922.5|120722.5|120960|120760|120922.5|120722.5|15
1592477400000|2020-06-18 10:50:00|120922|120722|120888|120788|120927.5|120788|120885.5|120719.5|18
1592477700000|2020-06-18 10:55:00|120895|120795|120875|120775|120895|120795|120858|120758|39
1592478000000|2020-06-18 11:00:00|120919.5|120719.5|120860.9|120760.9|120921.3|120772.5|120855.5|120709|104
1592478300000|2020-06-18 11:05:00|120861.3|120761.3|120958.5|120758.5|120958.5|120774|120861.3|120714|70
1592478600000|2020-06-18 11:10:00|120959|120759|120969|120769|120976.5|120776.5|120958.5|120758.5|10
1592478900000|2020-06-18 11:15:00|120934.3|120834.3|120930|120830|120978|120860|120926.5|120769|28
1592479200000|2020-06-18 11:20:00|120985.5|120785.5|121000|120800|121000|120800|120985.5|120785.5|16
1592479500000|2020-06-18 11:25:00|120998|120798|120990|120790|120998|120798|120990|120790|2
1592480100000|2020-06-18 11:35:00|120995|120795|121039|120839|121060|120920|120965|120795|28
1592480400000|2020-06-18 11:40:00|121038.5|120838.5|120990|120890|121039|120898.5|120985|120838.5|8
1592480700000|2020-06-18 11:45:00|121041|120841|121015|120915|121075|120922.5|120985|120841|38
1592481000000|2020-06-18 11:50:00|121075|120875|121015|120915|121075|120922.5|121015|120875|3
1592481300000|2020-06-18 11:55:00|121078.5|120878.5|121150|120950|121193.4|121046.5|121075|120875|25
1592481600000|2020-06-18 12:00:00|121110|120869|121156.7|120956.7|121170|120956.7|121110|120869|14
1592481900000|2020-06-18 12:05:00|121233.7|121033.7|121246.5|121046.5|121246.5|121047.9|121147.9|120965.3|27
1592482200000|2020-06-18 12:10:00|121205|121105|121190|120990|121247.5|121108.5|121157.3|120967.8|49
1592482500000|2020-06-18 12:15:00|121189.3|120989.3|121133.8|120933.8|121189.3|120989.3|121125.3|120925.3|32
1592482800000|2020-06-18 12:20:00|121132.3|120932.3|121180|120980|121180.3|120980.3|121105|120905|43
1592483100000|2020-06-18 12:25:00|121185.3|120985.3|121160|120960|121187.3|120987.3|121160|120960|24
1592483400000|2020-06-18 12:30:00|121165|120965|121165|120965|121175|120975|121165|120965|6
1592483700000|2020-06-18 12:35:00|121164|120964|121145|120945|121164|120964|121132|120932|31
1592484000000|2020-06-18 12:40:00|121140|120940|121165|120965|121170|120970|121135|120935|10
1592484300000|2020-06-18 12:45:00|121163.5|120963.5|121150|120950|121163.5|120963.5|121150|120950|9
1592484600000|2020-06-18 12:50:00|121165|120965|121190|120990|121195|121057.5|121151|120953|21
1592484900000|2020-06-18 12:55:00|121144.5|121044.5|121145|121045|121147|121047|121144.5|121044.5|4
1592485200000|2020-06-18 13:00:00|121146.5|121046.5|121170|121070|121220|121090|121146.5|121019.5|19
1592485500000|2020-06-18 13:05:00|121175|121075|121205|121105|121215|121115|121175|121075|10
1592485800000|2020-06-18 13:10:00|121198|121098|121195|121095|121205.5|121105.5|121195|121095|5
1592486100000|2020-06-18 13:15:00|121220|121120|121205|121105|121220|121120|121200|121100|4
1592486400000|2020-06-18 13:20:00|121210|121110|121210|121110|121210|121110|121210|121110|1
1592486700000|2020-06-18 13:25:00|121251|121051|121240|121040|121251|121051|121226|121026|9
1592487000000|2020-06-18 13:30:00|121245|121045|121240|121040|121245|121080|121170|121011|15
1592487300000|2020-06-18 13:35:00|121245|121045|121140|120940|121245|121070|121140|120940|13
1592487600000|2020-06-18 13:40:00|121090|120990|121115|120915|121150|120990|121090|120915|19
1592487900000|2020-06-18 13:45:00|121120|120920|121145|120945|121145|120955|121050|120875|15
1592488200000|2020-06-18 13:50:00|121148|120948|121155|120955|121155|120955|121133.5|120933.5|22
1592488500000|2020-06-18 13:55:00|121169|120969|121160|120960|121210|121010|121145|120945|27
1592488800000|2020-06-18 14:00:00|121145|120945|121080|120980|121169|120980|121080|120930|13
1592489100000|2020-06-18 14:05:00|121085|120985|121070|120970|121130|120985|121070|120915|16
1592489400000|2020-06-18 14:10:00|121058.5|120958.5|121070|120970|121070|120970|121055|120955|9
1592490000000|2020-06-18 14:20:00|121105|120905|121125|120925|121125|120990|121060|120900|9
1592490300000|2020-06-18 14:25:00|121130|120930|121095|120995|121139.3|120995|121095|120925|5
1592490600000|2020-06-18 14:30:00|121105|121005|121152.2|120952.2|121190|121005|121100|120930|60
1592490900000|2020-06-18 14:35:00|121152.3|120952.3|121130|121030|121220.5|121030|121130|120940.8|42
1592491200000|2020-06-18 14:40:00|121125|121025|121175|120975|121175.1|121025|121120|120925.5|17
1592491500000|2020-06-18 14:45:00|121194|120994|121200|121000|121200|121000|121194|120994|3
1592491800000|2020-06-18 14:50:00|121205|121005|121205|121005|121205|121005|121205|121005|1
1592492100000|2020-06-18 14:55:00|121200|121000|121105|121005|121206.7|121006.7|121105|120983.7|41
1592492400000|2020-06-18 15:00:00|121125|121025|121120|120920|121192.7|121025|121120|120920|32
1592492700000|2020-06-18 15:05:00|121128|120928|121134.3|120934.3|121135.5|120935.5|121128|120928|6
1592493000000|2020-06-18 15:10:00|121120|120920|121060|120960|121120|120960|121060|120915|3
1592493300000|2020-06-18 15:15:00|121055|120955|121060|120960|121060|120960|121035|120935|8
1592493600000|2020-06-18 15:20:00|121065|120965|121100|121000|121100|121000|121065|120965|4
1592493900000|2020-06-18 15:25:00|121095|120995|121130|120930|121130|120995|121090|120930|3
1592494200000|2020-06-18 15:30:00|121120|120920|121120|120920|121125|120925|121120|120920|3
1592494500000|2020-06-18 15:35:00|121125|120925|121135|121035|121205|121055|121125|120925|35
1592494800000|2020-06-18 15:40:00|121130|121030|121165|121065|121215|121095|121130|121000|21
1592495100000|2020-06-18 15:45:00|121180|121080|121180|121080|121185|121085|121165|121065|9
1592495400000|2020-06-18 15:50:00|121255|121055|121210|121110|121275|121120|121210|121050|14
1592496000000|2020-06-18 16:00:00|121188.5|121088.5|121205|121105|121205|121105|121185|121085|5
1592496600000|2020-06-18 16:10:00|121195|121095|121190|121090|121195|121095|121185|121085|6
1592497500000|2020-06-18 16:25:00|121175|121075|121245|121045|121245|121090|121170|121040|9
1592497800000|2020-06-18 16:30:00|121185|121085|121235|121035|121245|121100|121160|121002.6|25
1592498100000|2020-06-18 16:35:00|121220|121020|121290|121090|121290|121090|121220|121020|17
1592498400000|2020-06-18 16:40:00|121285|121085|121285|121085|121310|121160|121249.3|121084.3|32
1592498700000|2020-06-18 16:45:00|121295|121095|121240|121140|121295|121140|121240|121095|2
1592499000000|2020-06-18 16:50:00|121235|121135|121215|121115|121235|121135|121215|121115|3
1592499300000|2020-06-18 16:55:00|121286.2|121086.2|121290|121090|121300|121100|121286.2|121086.2|7
1592499600000|2020-06-18 17:00:00|121287|121087|121330|121130|121330|121130|121285|121085|11
1592499900000|2020-06-18 17:05:00|121339.5|121139.5|121325|121125|121340|121140|121325|121125|9
1592500200000|2020-06-18 17:10:00|121265|121165|121265|121165|121315|121165|121265|121090|9
1592500500000|2020-06-18 17:15:00|121273.3|121173.3|121341.3|121141.3|121341.3|121173.3|121273.3|121139.8|5
1592500800000|2020-06-18 17:20:00|121340.3|121140.3|121335|121135|121340.3|121140.3|121335|121135|10
1592501100000|2020-06-18 17:25:00|121330|121130|121330|121130|121330|121130|121330|121130|1
1592501400000|2020-06-18 17:30:00|121320.6|121120.6|121280|121180|121335.1|121180|121280|121105.1|8
1592502000000|2020-06-18 17:40:00|121277|121177|121260|121160|121320|121177|121260|121090|10
1592502900000|2020-06-18 17:55:00|121255|121155|121255|121155|121255|121155|121255|121155|1
1592503200000|2020-06-18 18:00:00|121325|121125|121336.3|121136.3|121336.3|121136.3|121325|121125|6
1592503500000|2020-06-18 18:05:00|121338.3|121138.3|121335|121135|121340|121140|121335|121135|5
1592504400000|2020-06-18 18:20:00|121340|121140|121345|121145|121345|121145|121340|121140|2
1592504700000|2020-06-18 18:25:00|121338|121138|121335|121135|121338|121138|121335|121135|3
1592505000000|2020-06-18 18:30:00|121340|121140|121335|121135|121345|121145|121335|121135|5
1592505300000|2020-06-18 18:35:00|121340|121140|121335|121135|121340|121140|121335|121135|4
1592505600000|2020-06-18 18:40:00|121340|121140|121345|121145|121345|121145|121340|121140|2
1592506500000|2020-06-18 18:55:00|121280|121180|121280|121180|121280|121180|121280|121180|1
1592506800000|2020-06-18 19:00:00|121285|121185|121360|121160|121360|121203.5|121285|121150|5
1592507700000|2020-06-18 19:15:00|121350|121150|121350|121150|121350|121150|121350|121150|1
1592508000000|2020-06-18 19:20:00|121355|121155|121355|121155|121355|121155|121355|121155|1
1592508600000|2020-06-18 19:30:00|121300|121200|121285|121185|121300|121200|121285|121185|9
1592509500000|2020-06-18 19:45:00|121340|121140|121285|121185|121345|121190|121285|121140|4
1592528400000|2020-06-19 01:00:00|121260.5|121160.5|121284|121184|121315|121215|121260.5|121160.5|137
1592528700000|2020-06-19 01:05:00|121300|121200|121315|121215|121325|121225|121290|121190|105
1592529000000|2020-06-19 01:10:00|121315.5|121215.5|121365|121265|121390|121290|121315.5|121215.5|144
1592529300000|2020-06-19 01:15:00|121364|121264|121283.5|121183.5|121364.5|121264.5|121266|121166|205
1592529600000|2020-06-19 01:20:00|121289.5|121189.5|121184|121084|121289.5|121189.5|121184|121084|203
1592529900000|2020-06-19 01:25:00|121182.5|121082.5|121231.5|121131.5|121247|121147|121164.6|121064.6|251
1592530200000|2020-06-19 01:30:00|121227.5|121127.5|121209|121109|121247.5|121147.5|121159|121059|313
1592530500000|2020-06-19 01:35:00|121209.5|121109.5|121199|121099|121220|121120|121170|121070|248
1592530800000|2020-06-19 01:40:00|121195.5|121095.5|121253|121153|121253.5|121153.5|121195|121095|134
1592531100000|2020-06-19 01:45:00|121254.5|121154.5|121190|121090|121274|121174|121174.5|121074.5|165
1592531400000|2020-06-19 01:50:00|121187|121087|121212.5|121112.5|121260|121160|121171|121071|118
1592531700000|2020-06-19 01:55:00|121212|121112|121310|121210|121341.5|121241.5|121206|121106|157
1592532000000|2020-06-19 02:00:00|121310.5|121210.5|121310.4|121210.4|121370.5|121270.5|121309.5|121209.5|146
1592532300000|2020-06-19 02:05:00|121308|121208|121311.5|121211.5|121311.5|121211.5|121271.5|121171.5|102
1592532600000|2020-06-19 02:10:00|121312|121212|121295|121195|121321.5|121221.5|121261.5|121161.5|133
1592532900000|2020-06-19 02:15:00|121291.6|121191.6|121300.5|121200.5|121323.5|121223.5|121277|121177|145
1592533200000|2020-06-19 02:20:00|121298.5|121198.5|121298|121198|121325.5|121225.5|121282|121182|132
1592533500000|2020-06-19 02:25:00|121297|121197|121283.5|121183.5|121331.5|121231.5|121272.5|121172.5|116
1592533800000|2020-06-19 02:30:00|121283|121183|121276.5|121176.5|121285|121185|121273|121173|68
1592534100000|2020-06-19 02:35:00|121273|121173|121305|121205|121321|121221|121254|121154|100
1592534400000|2020-06-19 02:40:00|121310|121210|121307|121207|121330|121230|121293.5|121193.5|65
1592534700000|2020-06-19 02:45:00|121302|121202|121288.5|121188.5|121322.5|121222.5|121278|121178|91
1592535000000|2020-06-19 02:50:00|121284|121184|121265.5|121165.5|121294|121194|121263.6|121163.6|59
1592535300000|2020-06-19 02:55:00|121265|121165|121242|121142|121277.5|121177.5|121232|121132|75
1592535600000|2020-06-19 03:00:00|121240|121140|121301|121201|121301|121201|121240|121140|115
1592535900000|2020-06-19 03:05:00|121300.5|121200.5|121277|121177|121305.5|121205.5|121276|121176|82
1592536200000|2020-06-19 03:10:00|121278.5|121178.5|121260|121160|121291|121191|121260|121160|55
1592536500000|2020-06-19 03:15:00|121260.5|121160.5|121185|121085|121269.5|121169.5|121164|121064|113
1592536800000|2020-06-19 03:20:00|121186.5|121086.5|121158.5|121058.5|121206|121106|121158.5|121058.5|121
1592537100000|2020-06-19 03:25:00|121159|121059|121222.5|121122.5|121226|121126|121158|121058|123
1592537400000|2020-06-19 03:30:00|121224|121124|121220.5|121120.5|121245|121145|121208.5|121108.5|76
1592537700000|2020-06-19 03:35:00|121222|121122|121180|121080|121235.2|121135.2|121175.5|121075.5|58
1592538000000|2020-06-19 03:40:00|121179.5|121079.5|121153|121053|121179.5|121079.5|121127.4|121027.4|99
1592538300000|2020-06-19 03:45:00|121161|121061|121217.5|121117.5|121223|121123|121153|121053|73
1592538600000|2020-06-19 03:50:00|121221|121121|121187|121087|121222.5|121122.5|121178.5|121078.5|103
1592538900000|2020-06-19 03:55:00|121186.5|121086.5|121128.5|121028.5|121186.5|121086.5|121127.5|121027.5|92
1592539200000|2020-06-19 04:00:00|121128|121028|121126.5|121026.5|121135|121035|121110|121010|137
1592539500000|2020-06-19 04:05:00|121120|121020|121150|121050|121157|121057|121120|121020|122
1592539800000|2020-06-19 04:10:00|121152|121052|121167|121067|121176.8|121076.8|121150|121050|84
1592540100000|2020-06-19 04:15:00|121170|121070|121164.5|121064.5|121170|121070|121148.5|121048.5|61
1592540400000|2020-06-19 04:20:00|121164|121064|121174.5|121074.5|121183|121083|121162.5|121062.5|72
1592540700000|2020-06-19 04:25:00|121176|121076|121194|121094|121200.5|121100.5|121167.5|121067.5|64
1592541000000|2020-06-19 04:30:00|121192.5|121092.5|121177|121077|121194|121094|121174|121074|82
1592541300000|2020-06-19 04:35:00|121181.5|121081.5|121186|121086|121203.5|121103.5|121163.5|121063.5|114
1592541600000|2020-06-19 04:40:00|121185.5|121085.5|121214|121114|121224.5|121124.5|121185.5|121085.5|67
1592541900000|2020-06-19 04:45:00|121215.5|121115.5|121232.5|121132.5|121245|121145|121213|121113|104
1592542200000|2020-06-19 04:50:00|121233|121133|121241|121141|121245.5|121145.5|121230|121130|44
1592542500000|2020-06-19 04:55:00|121241.5|121141.5|121260|121160|121270.5|121170.5|121241|121141|59
1592542800000|2020-06-19 05:00:00|121263|121163|121230|121130|121270|121170|121230|121130|24
1592543100000|2020-06-19 05:05:00|121230.5|121130.5|121255|121155|121264.4|121164.4|121220|121120|51
1592543400000|2020-06-19 05:10:00|121254|121154|121230|121130|121260|121160|121230|121130|40
1592543700000|2020-06-19 05:15:00|121225|121125|121230|121130|121235|121135|121220|121120|29
1592544000000|2020-06-19 05:20:00|121235|121135|121190|121090|121249.5|121149.5|121175|121075|45
1592544300000|2020-06-19 05:25:00|121190.5|121090.5|121195|121095|121201|121101|121174.6|121074.6|54
1592544600000|2020-06-19 05:30:00|121191|121091|121191|121091|121197|121097|121181.5|121081.5|53
1592544900000|2020-06-19 05:35:00|121190|121090|121191|121091|121192.5|121092.5|121176.5|121076.5|30
1592545200000|2020-06-19 05:40:00|121190|121090|121185|121085|121196|121096|121180|121080|59
1592545500000|2020-06-19 05:45:00|121175.5|121075.5|121219.5|121119.5|121219.5|121119.5|121175|121075|45
1592545800000|2020-06-19 05:50:00|121221|121121|121194|121094|121223|121123|121193|121093|91
1592546100000|2020-06-19 05:55:00|121186.5|121086.5|121177|121077|121193.5|121093.5|121162.5|121062.5|84
1592546400000|2020-06-19 06:00:00|121172.5|121072.5|121104.5|121004.5|121182|121082|121093|120993|182
1592546700000|2020-06-19 06:05:00|121111.5|121011.5|121105.5|121005.5|121115.5|121015.5|121055.5|120955.5|211
1592547000000|2020-06-19 06:10:00|121105|121005|121102|121002|121117|121017|121081.2|120981.2|145
1592547300000|2020-06-19 06:15:00|121101.5|121001.5|121085.3|120985.3|121136.5|121036.5|121081.2|120981.2|100
1592547600000|2020-06-19 06:20:00|121086.7|120986.7|121076|120976|121100|121000|121055.4|120955.4|141
1592547900000|2020-06-19 06:25:00|121073.5|120973.5|121000|120900|121076|120976|120978.5|120878.5|137
1592548200000|2020-06-19 06:30:00|121001.3|120901.3|120939|120839|121138|120995|120925|120825|178
1592548500000|2020-06-19 06:35:00|120934|120834|120893.5|120693.5|120969.5|120834|120795|120638|88
1592548800000|2020-06-19 06:40:00|120893|120693|120889|120789|120898|120789|120758|120616|109
1592549100000|2020-06-19 06:45:00|120880|120780|120806.5|120706.5|120880|120780|120806.5|120706.5|71
1592549400000|2020-06-19 06:50:00|120809.5|120709.5|120852|120652|120852|120745.5|120804|120652|49
1592549700000|2020-06-19 06:55:00|120851.5|120651.5|120846.5|120646.5|120858|120680|120780|120625|28
1592550000000|2020-06-19 07:00:00|120851.5|120651.5|120880.5|120780.5|120930|120783.4|120846.4|120651.5|21
1592550300000|2020-06-19 07:05:00|120910|120710|120845.5|120745.5|120910|120745.5|120820|120656|72
1592550600000|2020-06-19 07:10:00|120844.5|120744.5|120906.5|120706.5|120909|120750|120844.5|120706.5|12
1592550900000|2020-06-19 07:15:00|120907|120707|120856|120756|120907|120770.5|120845|120690.5|44
1592551200000|2020-06-19 07:20:00|120856.5|120756.5|120876|120776|120947.5|120795.5|120856.5|120720.5|80
1592551500000|2020-06-19 07:25:00|120875|120775|120876|120776|120876|120776|120874|120774|41
1592551800000|2020-06-19 07:30:00|120874.5|120774.5|120955|120855|120969|120869|120872|120755.5|82
1592552100000|2020-06-19 07:35:00|120956|120856|120938.5|120838.5|120961.5|120861.5|120935|120835|27
1592552400000|2020-06-19 07:40:00|120939.5|120839.5|120962.5|120762.5|120965.5|120840|120927.5|120762|32
1592552700000|2020-06-19 07:45:00|120962|120762|120950|120750|120975|120810|120906.5|120749.5|32
1592553000000|2020-06-19 07:50:00|120960|120760|120932.5|120732.5|120960|120824.5|120860|120726.4|33
1592553300000|2020-06-19 07:55:00|120932|120732|120837.5|120637.5|120940|120790.5|120814.5|120637|51
1592553600000|2020-06-19 08:00:00|120840|120640|120899.5|120699.5|120899.5|120699.5|120839|120639|75
1592553900000|2020-06-19 08:05:00|120898.5|120698.5|120940|120740|120940|120740|120880|120680|20
1592554200000|2020-06-19 08:10:00|120929.5|120829.5|120955|120755|121071|120871|120929.5|120755|49
1592554500000|2020-06-19 08:15:00|120955.5|120755.5|120876.5|120676.5|120960|120776.5|120876.5|120676.5|19
1592554800000|2020-06-19 08:20:00|120877|120677|120890|120690|120890|120690|120877|120677|7
1592555100000|2020-06-19 08:25:00|120875|120675|120815|120715|120882.3|120722.5|120814.5|120673|14
1592555400000|2020-06-19 08:30:00|120840|120640|120792.5|120592.5|120840|120694|120753|120585.5|67
1592555700000|2020-06-19 08:35:00|120780|120580|120821|120621|120821|120621|120760.5|120560.5|45
1592556000000|2020-06-19 08:40:00|120820.5|120620.5|120838.5|120638.5|120838.5|120638.5|120815|120615|25
1592556300000|2020-06-19 08:45:00|120838|120638|120857|120657|120878|120750.8|120790.5|120630|60
1592556600000|2020-06-19 08:50:00|120856.5|120656.5|120860|120660|120872|120672|120855.5|120655.5|22
1592556900000|2020-06-19 08:55:00|120861|120661|120870.5|120670.5|120870.5|120726|120821|120661|14
1592557200000|2020-06-19 09:00:00|120872.5|120672.5|120884.5|120684.5|120905|120736|120821|120672.5|35
1592557500000|2020-06-19 09:05:00|120886.5|120686.5|120842|120642|120890|120735|120812.5|120641|76
1592557800000|2020-06-19 09:10:00|120841.5|120641.5|120850|120650|120860|120660|120841.5|120641.5|10
1592558100000|2020-06-19 09:15:00|120841.5|120641.5|120850|120650|120850|120693|120793|120641.5|14
1592558400000|2020-06-19 09:20:00|120848.5|120648.5|120821.5|120621.5|120849.5|120688.5|120764|120605|27
1592558700000|2020-06-19 09:25:00|120822.5|120622.5|120785.4|120585.4|120822.5|120657.5|120740|120582|13
1592559000000|2020-06-19 09:30:00|120785.5|120585.5|120788.5|120588.5|120790|120590|120785.4|120585.4|7
1592559300000|2020-06-19 09:35:00|120788|120588|120796|120596|120796|120596|120786.2|120586.2|20
1592559600000|2020-06-19 09:40:00|120795.5|120595.5|120795|120595|120796|120596|120795|120595|16
1592559900000|2020-06-19 09:45:00|120749.5|120649.5|120860|120660|120879.5|120679.5|120749.5|120600|45
1592560500000|2020-06-19 09:55:00|120825.4|120625.4|120790|120590|120832|120632|120785|120585|10
1592560800000|2020-06-19 10:00:00|120796.5|120596.5|120795|120595|120800|120600|120795|120595|3
1592561100000|2020-06-19 10:05:00|120790|120590|120790|120590|120790|120590|120780|120580|11
1592561400000|2020-06-19 10:10:00|120790.5|120590.5|120860|120660|120865|120711.5|120747.5|120590.5|33
1592561700000|2020-06-19 10:15:00|120880.5|120680.5|120880|120680|120883|120683|120875.5|120675.5|14
1592562000000|2020-06-19 10:20:00|120885|120685|120910|120710|120915|120715|120885|120685|10
1592562300000|2020-06-19 10:25:00|120915|120715|120920|120720|120932.5|120732.5|120910.5|120710.5|19
1592562600000|2020-06-19 10:30:00|120915|120715|120930|120730|120930|120730|120915|120715|8
1592562900000|2020-06-19 10:35:00|120935|120735|120935|120735|120935|120735|120935|120735|1
1592563200000|2020-06-19 10:40:00|120945|120745|120925|120725|120945|120745|120925|120725|3
1592563800000|2020-06-19 10:50:00|120920|120720|120925|120725|120925|120725|120920|120720|10
1592564400000|2020-06-19 11:00:00|120935|120735|120877.5|120777.5|120935|120785|120877.5|120735|3
1592564700000|2020-06-19 11:05:00|120885|120785|120935|120735|120935|120785|120884.5|120721|8
1592565600000|2020-06-19 11:20:00|120881.3|120781.3|120956|120756|120956|120785.5|120881.3|120754.5|8
1592565900000|2020-06-19 11:25:00|120955.5|120755.5|120935|120735|120956|120756|120935|120735|20
1592566200000|2020-06-19 11:30:00|120898.5|120798.5|120885|120785|120898.5|120798.5|120885|120785|21
1592566500000|2020-06-19 11:35:00|120889|120789|120910|120710|120920|120789|120866|120700|13
1592567100000|2020-06-19 11:45:00|120895|120695|120879.5|120679.5|120910|120710|120879.5|120679.5|7
1592567400000|2020-06-19 11:50:00|120879|120679|120859|120659|120894.5|120718|120818|120659|14
1592567700000|2020-06-19 11:55:00|120858.5|120658.5|120820|120620|120860|120660|120791|120591|8
1592568000000|2020-06-19 12:00:00|120766.4|120566.4|120722|120522|120790|120597.5|120697.5|120522|15
1592568300000|2020-06-19 12:05:00|120700|120500|120697.5|120497.5|120720|120562.5|120652|120475|35
1592568600000|2020-06-19 12:10:00|120698|120498|120708.8|120508.8|120725|120547|120646.5|120495|26
1592568900000|2020-06-19 12:15:00|120708.3|120508.3|120697|120497|120708.3|120508.3|120695|120495|9
1592569200000|2020-06-19 12:20:00|120695.5|120495.5|120626.5|120526.5|120695.5|120555|120626.5|120485|21
1592569500000|2020-06-19 12:25:00|120629.5|120529.5|120675|120475|120695|120530|120629|120475|16
1592569800000|2020-06-19 12:30:00|120677|120477|120680|120480|120696|120551.5|120644.3|120467.3|101
1592570100000|2020-06-19 12:35:00|120681|120481|120680|120480|120685|120517|120617|120460|25
1592570400000|2020-06-19 12:40:00|120690|120490|120630|120530|120705|120544|120620|120490|17
1592570700000|2020-06-19 12:45:00|120637|120537|120630|120530|120683|120537|120630|120480|8
1592571000000|2020-06-19 12:50:00|120680|120480|120727|120527|120727.5|120545|120640|120480|30
1592571300000|2020-06-19 12:55:00|120730|120530|120742.5|120542.5|120750.5|120586|120686|120510|21
1592571600000|2020-06-19 13:00:00|120744.9|120544.9|120745|120545|120763|120625|120690|120544.5|36
1592571900000|2020-06-19 13:05:00|120754.1|120554.1|120755|120555|120755|120555|120754.1|120554.1|2
1592572200000|2020-06-19 13:10:00|120763|120563|120819.3|120619.3|120819.3|120629|120725|120560|13
1592572500000|2020-06-19 13:15:00|120818.8|120618.8|120795|120595|120818.8|120618.8|120780|120580|37
1592572800000|2020-06-19 13:20:00|120791|120591|120790|120590|120791|120591|120778|120578|4
1592573100000|2020-06-19 13:25:00|120780|120580|120765|120565|120780|120590|120690|120540|9
1592573400000|2020-06-19 13:30:00|120779.8|120579.8|120735|120635|120800|120635|120735|120579.8|8
1592573700000|2020-06-19 13:35:00|120757.6|120557.6|120730|120630|120775|120630|120725|120557.6|9
1592574000000|2020-06-19 13:40:00|120785.5|120585.5|120780|120580|120785.5|120585.5|120779.3|120579.3|12
1592574300000|2020-06-19 13:45:00|120782.2|120582.2|120780|120580|120782.2|120582.2|120780|120580|2
1592574600000|2020-06-19 13:50:00|120778.9|120578.9|120780|120580|120780|120580|120778.9|120578.9|2
1592574900000|2020-06-19 13:55:00|120774.5|120574.5|120765|120565|120775|120605|120685|120535|12
1592577000000|2020-06-19 14:30:00|120773|120573|120825|120625|120825|120660|120750|120573|15
1592577600000|2020-06-19 14:40:00|120830.2|120630.2|120849.8|120649.8|120860|120677.5|120777.5|120625|43
1592577900000|2020-06-19 14:45:00|120850|120650|120895|120695|120925.5|120775|120850|120650|42
1592578200000|2020-06-19 14:50:00|120894.5|120694.5|120820|120720|120905|120736.3|120820|120675|18
1592578500000|2020-06-19 14:55:00|120825|120725|120820|120720|120830|120730|120820|120720|4
1592578800000|2020-06-19 15:00:00|120849.1|120649.1|120860|120660|120860|120660|120845|120645|6
1592579400000|2020-06-19 15:10:00|120850|120650|120800|120700|120860|120715|120790|120650|13
1592579700000|2020-06-19 15:15:00|120805|120705|120810|120710|120860|120710|120805|120660|5
1592580000000|2020-06-19 15:20:00|120811|120711|120860|120660|120860|120711|120800|120660|5
1592580300000|2020-06-19 15:25:00|120870|120670|120825|120725|120870|120725|120820|120670|3
1592580600000|2020-06-19 15:30:00|120830|120730|120830|120730|120900|120737.6|120830|120680|14
1592580900000|2020-06-19 15:35:00|120835|120735|120916.5|120716.5|120932.2|120740|120835|120714.8|8
1592581200000|2020-06-19 15:40:00|120927|120727|120955|120755|120955|120755|120927|120727|22
1592581500000|2020-06-19 15:45:00|120950|120750|120865|120765|120975.1|120775.1|120865|120724.6|19
1592581800000|2020-06-19 15:50:00|120860|120760|120895|120695|120900|120765|120860|120695|4
1592582100000|2020-06-19 15:55:00|120900|120700|120900|120700|120905|120705|120900|120700|3
1592582400000|2020-06-19 16:00:00|120905|120705|120865|120765|120910|120765|120863.5|120705|5
1592582700000|2020-06-19 16:05:00|120870|120770|120895|120795|120965|120820|120870|120740|15
1592583000000|2020-06-19 16:10:00|120900|120800|120940|120840|120962|120840|120875|120740|46
1592583300000|2020-06-19 16:15:00|120945|120845|121172.2|120972.2|121172.2|120972.2|120945|120785|68
1592583600000|2020-06-19 16:20:00|121169.7|120969.7|121172.2|120972.2|121190|120990|121168.2|120968.2|8
1592583900000|2020-06-19 16:25:00|121168.2|120968.2|121135|120935|121169.7|120969.7|121135|120935|14
1592584200000|2020-06-19 16:30:00|121085|120985|121125|120925|121140|120985|121050|120910|17
1592584500000|2020-06-19 16:35:00|121120|120920|121120|120920|121120|120920|121120|120920|1
1592585100000|2020-06-19 16:45:00|121115|120915|121125|120925|121135|120935|121115|120915|7
1592585400000|2020-06-19 16:50:00|121115|120915|121125.5|120925.5|121125.5|120925.5|121115|120915|3
1592585700000|2020-06-19 16:55:00|121115.5|120915.5|121110.5|120910.5|121115.5|120915.5|121102.9|120902.9|4
1592586000000|2020-06-19 17:00:00|121109.5|120909.5|121120.4|120920.4|121125.4|120925.4|121109|120909|7
1592586300000|2020-06-19 17:05:00|121115.4|120915.4|121110.5|120910.5|121120.4|120920.4|121110.5|120910.5|8
1592586600000|2020-06-19 17:10:00|121105.5|120905.5|121135.5|120935.5|121135.5|120935.5|121105.4|120905.4|6
1592586900000|2020-06-19 17:15:00|121135.9|120935.9|121130.5|120930.5|121150.4|120950.4|121120|120920|7
1592587500000|2020-06-19 17:25:00|121180.5|120980.5|121130.4|120930.4|121180.5|120980.5|121130.4|120930.4|5
1592587800000|2020-06-19 17:30:00|121131.7|120931.7|121135.4|120935.4|121135.4|120935.4|121131.7|120931.7|2
1592588400000|2020-06-19 17:40:00|121145.4|120945.4|121150.4|120950.4|121150.4|120950.4|121145.4|120945.4|2
1592588700000|2020-06-19 17:45:00|121145.4|120945.4|121145.4|120945.4|121145.4|120945.4|121124.5|120924.5|10
1592589300000|2020-06-19 17:55:00|121195.5|120995.5|121217.5|121017.5|121217.5|121017.5|121195.5|120995.5|7
1592589600000|2020-06-19 18:00:00|121215.6|121015.6|121200|121000|121215.6|121015.6|121200|121000|6
1592589900000|2020-06-19 18:05:00|121205.1|121005.1|121215|121015|121215|121015|121205.1|121005.1|2
1592590200000|2020-06-19 18:10:00|121220|121020|121250|121050|121250|121050|121220|121020|8
1592590500000|2020-06-19 18:15:00|121275|121075|121275.1|121075.1|121275.1|121075.1|121260|121060|10
1592590800000|2020-06-19 18:20:00|121271.2|121071.2|121270|121070|121275.1|121075.1|121270|121070|6
1592591100000|2020-06-19 18:25:00|121275.1|121075.1|121270|121070|121275.1|121075.1|121270|121070|3
1592591400000|2020-06-19 18:30:00|121275.1|121075.1|121260|121060|121285.1|121085.1|121260|121060|12
1592591700000|2020-06-19 18:35:00|121258.9|121058.9|121245.1|121045.1|121258.9|121058.9|121245.1|121045.1|2
1592592000000|2020-06-19 18:40:00|121242.8|121042.8|121240|121040|121242.8|121042.8|121240|121040|2
1592592300000|2020-06-19 18:45:00|121227.8|121027.8|121227.8|121027.8|121227.8|121027.8|121227.8|121027.8|1
1592592600000|2020-06-19 18:50:00|121234.8|121034.8|121240|121040|121240|121040|121234.8|121034.8|2
1592592900000|2020-06-19 18:55:00|121234.8|121034.8|121234.8|121034.8|121234.8|121034.8|121234.8|121034.8|1
1592593200000|2020-06-19 19:00:00|121233.7|121033.7|121248.5|121048.5|121248.5|121048.5|121233.7|121033.7|4
1592593500000|2020-06-19 19:05:00|121251.5|121051.5|121270|121070|121277|121077|121251.5|121051.5|9
1592593800000|2020-06-19 19:10:00|121275|121075|121250|121050|121275|121075|121250|121050|8
1592594100000|2020-06-19 19:15:00|121245|121045|121200|121000|121245|121045|121200|121000|7
1592595000000|2020-06-19 19:30:00|121205|121005|121225|121025|121235|121035|121205|121005|12
1592595300000|2020-06-19 19:35:00|121223|121023|121260.5|121060.5|121260.5|121060.5|121223|121023|24
1592595600000|2020-06-19 19:40:00|121255.5|121055.5|121252.5|121052.5|121257.5|121057.5|121245|121045|11
1592595900000|2020-06-19 19:45:00|121252|121052|121250.5|121050.5|121292.9|121092.9|121245|121045|32
1592596200000|2020-06-19 19:50:00|121250|121050|121245|121045|121250|121050|121240|121040|5
1592596500000|2020-06-19 19:55:00|121246|121046|121271.5|121071.5|121292.5|121092.5|121246|121046|14
1592787600000|2020-06-22 01:00:00|121338.5|121238.5|121345|121245|121369.5|121269.5|121324|121224|241
1592787900000|2020-06-22 01:05:00|121336.5|121236.5|121318.5|121218.5|121356|121256|121298.5|121198.5|262
1592788200000|2020-06-22 01:10:00|121319.5|121219.5|121268|121168|121320.5|121220.5|121262.5|121162.5|209
1592788500000|2020-06-22 01:15:00|121263.5|121163.5|121250.5|121150.5|121290.5|121190.5|121242|121142|190
1592788800000|2020-06-22 01:20:00|121247|121147|121258.5|121158.5|121272.5|121172.5|121234.5|121134.5|214
1592789100000|2020-06-22 01:25:00|121260|121160|121316|121216|121332.5|121232.5|121260|121160|148
1592789400000|2020-06-22 01:30:00|121315|121215|121327|121227|121370.5|121270.5|121307|121207|242
1592789700000|2020-06-22 01:35:00|121325.5|121225.5|121330.5|121230.5|121346.5|121246.5|121304.5|121204.5|196
1592790000000|2020-06-22 01:40:00|121331.5|121231.5|121303.5|121203.5|121340|121240|121302|121202|109
1592790300000|2020-06-22 01:45:00|121302.5|121202.5|121306|121206|121321.5|121221.5|121270.5|121170.5|181
1592790600000|2020-06-22 01:50:00|121304.5|121204.5|121353.5|121253.5|121353.5|121253.5|121302|121202|165
1592790900000|2020-06-22 01:55:00|121355|121255|121387.5|121287.5|121393.5|121293.5|121332.5|121232.5|166
1592791200000|2020-06-22 02:00:00|121389.5|121289.5|121356.5|121256.5|121396.5|121296.5|121349|121249|172
1592791500000|2020-06-22 02:05:00|121356|121256|121314|121214|121365|121265|121279.5|121179.5|174
1592791800000|2020-06-22 02:10:00|121313|121213|121319.8|121219.8|121323.5|121223.5|121297|121197|143
1592792100000|2020-06-22 02:15:00|121319.5|121219.5|121335|121235|121366|121266|121317.5|121217.5|127
1592792400000|2020-06-22 02:20:00|121336|121236|121330|121230|121342|121242|121299.5|121199.5|131
1592792700000|2020-06-22 02:25:00|121331.5|121231.5|121325.5|121225.5|121333|121233|121287.5|121187.5|139
1592793000000|2020-06-22 02:30:00|121323.5|121223.5|121312|121212|121332.5|121232.5|121292.5|121192.5|137
1592793300000|2020-06-22 02:35:00|121314|121214|121218|121118|121317|121217|121215.5|121115.5|182
1592793600000|2020-06-22 02:40:00|121223|121123|121222|121122|121223|121123|121191|121091|201
1592793900000|2020-06-22 02:45:00|121221|121121|121222.5|121122.5|121226.5|121126.5|121169.5|121069.5|209
1592794200000|2020-06-22 02:50:00|121221.5|121121.5|121234.5|121134.5|121236.5|121136.5|121206|121106|117
1592794500000|2020-06-22 02:55:00|121233|121133|121241.5|121141.5|121252.5|121152.5|121213.5|121113.5|125
1592794800000|2020-06-22 03:00:00|121241|121141|121264|121164|121273|121173|121241|121141|100
1592795100000|2020-06-22 03:05:00|121264.5|121164.5|121255.5|121155.5|121281|121181|121245.5|121145.5|109
1592795400000|2020-06-22 03:10:00|121254.5|121154.5|121228|121128|121262.5|121162.5|121226.5|121126.5|106
1592795700000|2020-06-22 03:15:00|121228.5|121128.5|121247|121147|121253.5|121153.5|121215.5|121115.5|96
1592796000000|2020-06-22 03:20:00|121251.5|121151.5|121199.5|121099.5|121259.5|121159.5|121192|121092|134
1592796300000|2020-06-22 03:25:00|121198.5|121098.5|121209|121109|121209.5|121109.5|121188|121088|119
1592796600000|2020-06-22 03:30:00|121208.5|121108.5|121207|121107|121214.5|121114.5|121203|121103|79
1592796900000|2020-06-22 03:35:00|121209|121109|121252|121152|121257|121157|121206|121106|83
1592797200000|2020-06-22 03:40:00|121251.5|121151.5|121258.5|121158.5|121268|121168|121245.5|121145.5|115
1592797500000|2020-06-22 03:45:00|121257.5|121157.5|121283.5|121183.5|121303|121203|121257.5|121157.5|49
1592797800000|2020-06-22 03:50:00|121288|121188|121275.5|121175.5|121300|121200|121274|121174|72
1592798100000|2020-06-22 03:55:00|121275|121175|121228|121128|121289|121189|121226|121126|104
1592798400000|2020-06-22 04:00:00|121228.5|121128.5|121204.5|121104.5|121234|121134|121188|121088|89
1592798700000|2020-06-22 04:05:00|121208.5|121108.5|121207|121107|121223|121123|121205|121105|44
1592799000000|2020-06-22 04:10:00|121205|121105|121184|121084|121206.5|121106.5|121183|121083|114
1592799300000|2020-06-22 04:15:00|121181.5|121081.5|121125.5|121025.5|121181.5|121081.5|121123|121023|159
1592799600000|2020-06-22 04:20:00|121126|121026|121152.5|121052.5|121178.5|121078.5|121119.5|121019.5|96
1592799900000|2020-06-22 04:25:00|121150.8|121050.8|121108.3|121008.3|121150.8|121050.8|121102.5|121002.5|50
1592800200000|2020-06-22 04:30:00|121104.5|121004.5|121090|120990|121108.3|121008.3|121070|120970|77
1592800500000|2020-06-22 04:35:00|121080.8|120980.8|121073.8|120973.8|121088.3|120988.3|121071.3|120971.3|49
1592800800000|2020-06-22 04:40:00|121074.5|120974.5|121118.3|121018.3|121128.3|121028.3|121074.5|120974.5|47
1592801100000|2020-06-22 04:45:00|121119.8|121019.8|121202.3|121102.3|121211.3|121111.3|121119.3|121019.3|97
1592801400000|2020-06-22 04:50:00|121200.8|121100.8|121225|121125|121238.8|121138.8|121193.8|121093.8|93
1592801700000|2020-06-22 04:55:00|121220|121120|121275|121175|121275|121175|121220|121120|116
1592802000000|2020-06-22 05:00:00|121269.5|121169.5|121275|121175|121312|121212|121269.5|121169.5|108
1592802300000|2020-06-22 05:05:00|121283.5|121183.5|121329|121229|121329|121229|121238|121138|119
1592802600000|2020-06-22 05:10:00|121332|121232|121285|121185|121335.5|121235.5|121284.5|121184.5|90
1592802900000|2020-06-22 05:15:00|121290|121190|121250|121150|121290|121190|121245|121145|75
1592803200000|2020-06-22 05:20:00|121245|121145|121281.5|121181.5|121292.5|121192.5|121245|121145|60
1592803500000|2020-06-22 05:25:00|121283|121183|121240|121140|121287.5|121187.5|121240|121140|117
1592803800000|2020-06-22 05:30:00|121245|121145|121240|121140|121294|121194|121240|121140|59
1592804100000|2020-06-22 05:35:00|121250|121150|121280|121180|121280|121180|121245|121145|36
1592804400000|2020-06-22 05:40:00|121290|121190|121285|121185|121298.8|121198.8|121271.2|121171.2|27
1592804700000|2020-06-22 05:45:00|121280|121180|121290|121190|121310.5|121210.5|121275|121175|42
1592805000000|2020-06-22 05:50:00|121291|121191|121340|121240|121346.3|121246.3|121290|121190|102
1592805300000|2020-06-22 05:55:00|121346|121246|121443.5|121343.5|121446.5|121346.5|121345|121245|109
1592805600000|2020-06-22 06:00:00|121435|121335|121488|121388|121503.5|121403.5|121433.5|121333.5|189
1592805900000|2020-06-22 06:05:00|121485|121385|121470|121370|121495|121395|121440|121340|144
1592806200000|2020-06-22 06:10:00|121460|121360|121480|121380|121500|121400|121460|121360|72
1592806500000|2020-06-22 06:15:00|121476|121376|121450|121350|121488|121388|121443.5|121343.5|74
1592806800000|2020-06-22 06:20:00|121450.5|121350.5|121462|121362|121475|121375|121430|121330|111
1592807100000|2020-06-22 06:25:00|121467|121367|121536.8|121436.8|121538|121438|121443|121343|154
1592807400000|2020-06-22 06:30:00|121534|121434|121620.5|121420.5|121639|121484.5|121528.5|121407.5|109
1592807700000|2020-06-22 06:35:00|121620|121420|121551|121451|121621|121454.5|121543.3|121415.5|15
1592808000000|2020-06-22 06:40:00|121546.5|121446.5|121551|121351|121556|121451|121533.5|121348|30
1592808300000|2020-06-22 06:45:00|121556|121356|121520.5|121420.5|121575|121420.5|121519.5|121356|20
1592808600000|2020-06-22 06:50:00|121521.5|121421.5|121520|121420|121536|121436|121509|121409|54
1592808900000|2020-06-22 06:55:00|121511|121411|121496|121396|121536.5|121415|121476|121320|121
1592809200000|2020-06-22 07:00:00|121495|121395|121506|121406|121510|121410|121474|121374|72
1592809500000|2020-06-22 07:05:00|121505|121405|121487.3|121387.3|121565.5|121436|121440|121299.5|126
1592809800000|2020-06-22 07:10:00|121487.8|121387.8|121485|121285|121552|121388.5|121430|121264|116
1592810100000|2020-06-22 07:15:00|121484|121284|121536.5|121336.5|121543.5|121347|121447|121282.5|83
1592810400000|2020-06-22 07:20:00|121533|121333|121536.5|121436.5|121574.5|121436.5|121511.5|121324|52
1592810700000|2020-06-22 07:25:00|121536|121436|121527.5|121427.5|121631|121474|121512.5|121412|94
1592811000000|2020-06-22 07:30:00|121527|121427|121485|121385|121575|121427|121483.5|121352.5|26
1592811300000|2020-06-22 07:35:00|121530|121330|121505|121305|121535|121335|121490|121290|19
1592811600000|2020-06-22 07:40:00|121476|121376|121529|121329|121545|121376|121462.5|121315|27
1592811900000|2020-06-22 07:45:00|121534.5|121334.5|121509.8|121309.8|121534.5|121334.5|121505|121305|56
1592812200000|2020-06-22 07:50:00|121508.8|121308.8|121475|121275|121508.8|121308.8|121461|121261|42
1592812500000|2020-06-22 07:55:00|121475.5|121275.5|121487|121287|121490.5|121290.5|121469.5|121269.5|50
1592812800000|2020-06-22 08:00:00|121488|121288|121480|121280|121488|121288|121475|121275|16
1592813100000|2020-06-22 08:05:00|121490.5|121290.5|121493|121293|121493|121293|121490.5|121290.5|2
1592813400000|2020-06-22 08:10:00|121490.5|121290.5|121525|121325|121566|121366|121435.5|121274.5|78
1592813700000|2020-06-22 08:15:00|121528.5|121328.5|121555|121355|121590.5|121430|121528.5|121328.5|72
1592814000000|2020-06-22 08:20:00|121558|121358|121549.5|121349.5|121565.5|121365.5|121549.5|121349.5|26
1592814300000|2020-06-22 08:25:00|121550.5|121350.5|121566.8|121366.8|121569.8|121369.8|121549.5|121349.5|30
1592814600000|2020-06-22 08:30:00|121567.3|121367.3|121538|121338|121574.4|121374.4|121538|121338|35
1592814900000|2020-06-22 08:35:00|121537.5|121337.5|121475|121275|121537.5|121337.5|121475|121275|25
1592815200000|2020-06-22 08:40:00|121414.5|121314.5|121410.5|121210.5|121450|121314.5|121410.5|121210.5|48
1592815500000|2020-06-22 08:45:00|121413|121213|121344|121144|121415.5|121216.5|121316.5|121128|66
1592815800000|2020-06-22 08:50:00|121343|121143|121386.3|121186.3|121386.7|121186.7|121343|121143|100
1592816100000|2020-06-22 08:55:00|121385.3|121185.3|121374.8|121174.8|121441|121258.3|121358.3|121174.8|47
1592816400000|2020-06-22 09:00:00|121377.8|121177.8|121402.8|121202.8|121432.8|121232.8|121374|121174|86
1592816700000|2020-06-22 09:05:00|121401.8|121201.8|121431|121231|121460|121268|121368|121200.5|43
1592817000000|2020-06-22 09:10:00|121431.5|121231.5|121464.6|121264.6|121464.6|121264.6|121428.5|121228.5|37
1592817300000|2020-06-22 09:15:00|121464.3|121264.3|121442.3|121242.3|121464.6|121264.6|121424|121224|40
1592817600000|2020-06-22 09:20:00|121439.8|121239.8|121436|121236|121458|121258|121434|121234|26
1592817900000|2020-06-22 09:25:00|121440|121240|121429|121229|121440|121240|121429|121229|4
1592818200000|2020-06-22 09:30:00|121431|121231|121426.8|121226.8|121431|121231|121420.5|121220.5|8
1592818500000|2020-06-22 09:35:00|121425.5|121225.5|121430|121230|121433|121233|121420.5|121220.5|28
1592818800000|2020-06-22 09:40:00|121430.5|121230.5|121447.5|121247.5|121457.5|121257.5|121420.5|121220.5|60
1592819100000|2020-06-22 09:45:00|121447|121247|121435.5|121235.5|121447|121247|121435.5|121235.5|12
1592819400000|2020-06-22 09:50:00|121436.5|121236.5|121435.5|121235.5|121436.5|121236.5|121435.5|121235.5|2
1592819700000|2020-06-22 09:55:00|121435|121235|121396.8|121196.8|121435.5|121235.5|121382.3|121182.3|45
1592820000000|2020-06-22 10:00:00|121394.8|121194.8|121430|121230|121436|121236|121394.8|121194.8|19
1592820900000|2020-06-22 10:15:00|121432.5|121232.5|121430|121230|121453|121253|121430|121230|6
1592821200000|2020-06-22 10:20:00|121425|121225|121425|121225|121430.3|121230.3|121425|121225|3
1592821500000|2020-06-22 10:25:00|121426.5|121226.5|121437.5|121237.5|121443|121243|121426.5|121226.5|5
1592821800000|2020-06-22 10:30:00|121437|121237|121460|121260|121470|121315|121410|121235|31
1592822100000|2020-06-22 10:35:00|121462.5|121262.5|121462.5|121262.5|121465|121265|121462.5|121262.5|5
1592822400000|2020-06-22 10:40:00|121460|121260|121435|121235|121460|121260|121435|121235|25
1592823000000|2020-06-22 10:50:00|121431.5|121231.5|121440|121240|121454.5|121254.5|121426.5|121226.5|31
1592823600000|2020-06-22 11:00:00|121460|121260|121470|121270|121480|121280|121460|121260|4
1592823900000|2020-06-22 11:05:00|121460|121260|121470|121270|121474|121274|121460|121260|3
1592824500000|2020-06-22 11:15:00|121474|121274|121486|121286|121495.3|121295.3|121474|121274|15
1592824800000|2020-06-22 11:20:00|121490|121290|121513.4|121313.4|121513.4|121313.4|121480|121280|12
1592825100000|2020-06-22 11:25:00|121495|121295|121522|121322|121522|121322|121480|121280|20
1592825400000|2020-06-22 11:30:00|121518|121318|121520|121320|121535|121387|121482.5|121315|32
1592825700000|2020-06-22 11:35:00|121522.5|121322.5|121525|121325|121525|121325|121522.5|121322.5|2
1592826000000|2020-06-22 11:40:00|121520|121320|121520|121320|121520|121320|121520|121320|1
1592826300000|2020-06-22 11:45:00|121515|121315|121495|121295|121515|121315|121490.8|121290.8|22
1592826600000|2020-06-22 11:50:00|121432.5|121332.5|121456|121256|121490|121332.5|121432|121232|36
1592826900000|2020-06-22 11:55:00|121455|121255|121440|121240|121455|121255|121435|121235|7
1592827200000|2020-06-22 12:00:00|121438|121238|121450|121250|121475|121275|121435|121235|15
1592827500000|2020-06-22 12:05:00|121436|121236|121462.5|121262.5|121473.4|121273.4|121436|121236|12
1592827800000|2020-06-22 12:10:00|121445|121245|121445|121245|121450|121250|121443.6|121243.6|5
1592828400000|2020-06-22 12:20:00|121455|121255|121467.2|121267.2|121470|121270|121455|121255|5
1592828700000|2020-06-22 12:25:00|121470|121270|121475|121275|121490|121290|121470|121270|4
1592829000000|2020-06-22 12:30:00|121467.3|121267.3|121422|121322|121467.3|121322|121408|121262|11
1592829300000|2020-06-22 12:35:00|121461|121261|121440|121240|121461.5|121335|121405|121240|30
1592829900000|2020-06-22 12:45:00|121449|121249|121450|121250|121455|121255|121449|121249|3
1592830200000|2020-06-22 12:50:00|121440|121240|121440|121240|121440|121240|121440|121240|1
1592830500000|2020-06-22 12:55:00|121435|121235|121450|121250|121450|121298|121397.5|121234|14
1592830800000|2020-06-22 13:00:00|121400|121300|121435|121235|121435|121305|121400|121219.8|22
1592831100000|2020-06-22 13:05:00|121445|121245|121385|121285|121445|121285|121380|121230|6
1592831400000|2020-06-22 13:10:00|121380|121280|121385|121185|121400.5|121280|121322.5|121185|16
1592831700000|2020-06-22 13:15:00|121394|121194|121380|121280|121430|121285|121340|121193.5|11
1592832000000|2020-06-22 13:20:00|121423|121223|121420|121220|121425|121225|121420|121220|4
1592832300000|2020-06-22 13:25:00|121410|121210|121400.5|121200.5|121410|121210|121398|121198|3
1592832600000|2020-06-22 13:30:00|121407|121207|121435|121235|121435|121235|121402.5|121202.5|10
1592832900000|2020-06-22 13:35:00|121430|121230|121435|121235|121435|121235|121430|121230|2
1592833500000|2020-06-22 13:45:00|121430|121230|121320|121220|121430|121230|121320|121170|11
1592833800000|2020-06-22 13:50:00|121325|121225|121380|121180|121405|121225|121325|121180|6
1592834100000|2020-06-22 13:55:00|121375|121175|121350|121150|121375|121175|121337.9|121137.9|14
1592834400000|2020-06-22 14:00:00|121347.5|121147.5|121305|121105|121350.9|121155|121250|121075|39
1592834700000|2020-06-22 14:05:00|121310|121110|121205|121105|121310|121150|121205|121105|16
1592835000000|2020-06-22 14:10:00|121230|121130|121225|121125|121275|121137.5|121220|121055|19
1592835300000|2020-06-22 14:15:00|121192|121092|121270|121070|121275|121092|121180|121060|11
1592835600000|2020-06-22 14:20:00|121265|121065|121115|121015|121265|121065|121115|121005|23
1592835900000|2020-06-22 14:25:00|121115.5|121015.5|121145.1|120945.1|121195.1|121015.5|121100|120900|41
1592836200000|2020-06-22 14:30:00|121146.1|120946.1|121159.5|120959.5|121160|120985|121085|120936.5|34
1592836500000|2020-06-22 14:35:00|121160|120960|121165|120965|121177|121025|121125|120957|17
1592836800000|2020-06-22 14:40:00|121170|120970|121170|120970|121170|120970|121170|120970|1
1592837100000|2020-06-22 14:45:00|121140|120940|121165|120965|121175|121014.5|121070|120910|47
1592837400000|2020-06-22 14:50:00|121170|120970|121160|121060|121185|121060|121125|120956.8|23
1592837700000|2020-06-22 14:55:00|121185|120985|121160|121060|121200|121060|121150|120985|6
1592838000000|2020-06-22 15:00:00|121165|121065|121197|120997|121198.8|121090|121160|120980|16
1592838300000|2020-06-22 15:05:00|121196.5|120996.5|121120|121020|121220|121070|121110|120960|25
1592838600000|2020-06-22 15:10:00|121110|121010|121148|120948|121163|121010|121110|120940|13
1592838900000|2020-06-22 15:15:00|121140|120940|121186.5|120986.5|121186.5|121035.5|121125|120935|31
1592839200000|2020-06-22 15:20:00|121187|120987|121136|120936|121187|121015|121095|120926.5|23
1592839500000|2020-06-22 15:25:00|121137.5|120937.5|121020|120920|121137.5|120937.5|120995|120850.1|54
1592839800000|2020-06-22 15:30:00|121030|120930|121035|120935|121130|120942.5|121030|120885|32
1592840100000|2020-06-22 15:35:00|121129.4|120929.4|121140|120940|121140|120940|121129.4|120929.4|2
1592840400000|2020-06-22 15:40:00|121130|120930|121125|120925|121130|120930|121125|120925|2
1592840700000|2020-06-22 15:45:00|121090|120990|121070|120970|121095|120995|121065|120965|8
1592841000000|2020-06-22 15:50:00|121065|120965|121080|120980|121080|120980|121065|120965|4
1592841300000|2020-06-22 15:55:00|121075|120975|121070|120970|121075|120975|121070|120970|2
1592841600000|2020-06-22 16:00:00|121075|120975|121105|120905|121105|120975|121035|120905|6
1592841900000|2020-06-22 16:05:00|121110|120910|121015|120915|121115|120945|121005|120885|31
1592842200000|2020-06-22 16:10:00|121015.5|120915.5|121035|120835|121065|120915.5|121015.5|120835|14
1592842500000|2020-06-22 16:15:00|121020|120820|121015|120815|121025|120825|121005|120805|9
1592842800000|2020-06-22 16:20:00|120995|120795|120995|120795|120995|120795|120995|120795|1
1592843100000|2020-06-22 16:25:00|121000|120800|121000|120800|121000|120800|121000|120800|1
1592843400000|2020-06-22 16:30:00|120999.6|120799.6|120995.1|120795.1|121005|120805|120992.5|120792.5|7
1592844000000|2020-06-22 16:40:00|121005|120805|120985.1|120785.1|121010.1|120810.1|120985.1|120785.1|7
1592844300000|2020-06-22 16:45:00|120995.1|120795.1|120976.9|120776.9|120995.1|120795.1|120961.9|120761.9|17
1592844600000|2020-06-22 16:50:00|120974.7|120774.7|120974.7|120774.7|120974.7|120774.7|120974.7|120774.7|1
1592844900000|2020-06-22 16:55:00|120979.9|120779.9|120981.9|120781.9|120981.9|120781.9|120979.9|120779.9|4
1592845200000|2020-06-22 17:00:00|120969.6|120769.6|120956.6|120756.6|120969.6|120769.6|120956.6|120756.6|7
1592845500000|2020-06-22 17:05:00|120956.1|120756.1|120989.9|120789.9|121023.6|120823.6|120956.1|120756.1|30
1592845800000|2020-06-22 17:10:00|120990.4|120790.4|120990.4|120790.4|120990.4|120790.4|120990.4|120790.4|1
1592846100000|2020-06-22 17:15:00|120989.7|120789.7|120989.7|120789.7|120989.7|120789.7|120989.7|120789.7|1
1592846400000|2020-06-22 17:20:00|120999.9|120799.9|121011.9|120811.9|121019.4|120819.4|120999.9|120799.9|15
1592846700000|2020-06-22 17:25:00|121008.4|120808.4|121009.4|120809.4|121009.4|120809.4|121008.4|120808.4|6
1592847000000|2020-06-22 17:30:00|121010.4|120810.4|120960.7|120860.7|121020.5|120860.7|120960.7|120810.4|7
1592847300000|2020-06-22 17:35:00|120955|120855|120955|120855|120964.4|120864.4|120955|120855|4
1592847600000|2020-06-22 17:40:00|121020|120820|121001.5|120801.5|121020|120820|121000|120800|4
1592847900000|2020-06-22 17:45:00|121000|120800|120995|120795|121001.8|120801.8|120995|120795|11
1592848800000|2020-06-22 18:00:00|121001.8|120801.8|121009|120809|121035|120885|120965|120799|9
1592849100000|2020-06-22 18:05:00|120986.7|120786.7|120930|120830|120986.7|120840|120930|120780|6
1592850900000|2020-06-22 18:35:00|120966.5|120766.5|120960|120760|120966.5|120766.5|120960|120760|2
1592851500000|2020-06-22 18:45:00|120965|120765|120970|120770|120970|120770|120965|120765|3
1592851800000|2020-06-22 18:50:00|120985|120785|120935|120835|120985|120835|120935|120785|2
1592853000000|2020-06-22 19:10:00|120937|120837|120940|120840|120940|120840|120937|120837|2
1592853600000|2020-06-22 19:20:00|121025|120825|120980|120880|121025|120880|120968|120810|13
1592853900000|2020-06-22 19:25:00|120995|120895|121000|120900|121005|120905|120995|120895|10
1592854200000|2020-06-22 19:30:00|120995|120895|121030|120830|121030|120895|120990|120818|9
1592854500000|2020-06-22 19:35:00|121032|120832|121035|120835|121040|120840|121032|120832|5
1592855100000|2020-06-22 19:45:00|121025|120825|121035|120835|121035|120835|121025|120825|3
1592855400000|2020-06-22 19:50:00|121020|120820|121020|120820|121020|120820|121020|120820|1
1592874000000|2020-06-23 01:00:00|120756.5|120656.5|120768|120668|120769.5|120669.5|120721|120621|117
1592874300000|2020-06-23 01:05:00|120767|120667|120863.3|120763.3|120890.3|120790.3|120767|120667|265
1592874600000|2020-06-23 01:10:00|120869.8|120769.8|121323.5|121223.5|121335.8|121235.8|120862.8|120762.8|569
1592874900000|2020-06-23 01:15:00|121327.5|121227.5|121381|121281|121558.5|121458.5|121314|121214|752
1592875200000|2020-06-23 01:20:00|121380|121280|121546|121446|121553.7|121453.7|121323|121223|658
1592875500000|2020-06-23 01:25:00|121547.5|121447.5|121565|121465|121579.5|121479.5|121419|121319|616
1592875800000|2020-06-23 01:30:00|121569.5|121469.5|121354|121254|121583.5|121483.5|121243.5|121143.5|727
1592876100000|2020-06-23 01:35:00|121352.5|121252.5|121513.5|121413.5|121541|121441|121348.1|121248.1|606
1592876400000|2020-06-23 01:40:00|121513|121413|121447|121347|121545|121445|121404|121304|549
1592876700000|2020-06-23 01:45:00|121446|121346|121390|121290|121505.5|121405.5|121382.5|121282.5|545
1592877000000|2020-06-23 01:50:00|121391|121291|121237.3|121137.3|121416|121316|121219.9|121119.9|509
1592877300000|2020-06-23 01:55:00|121241|121141|121128.5|121028.5|121345|121245|121111.5|121011.5|510
1592877600000|2020-06-23 02:00:00|121102.5|121002.5|121037|120937|121102.5|121002.5|120940|120840|701
1592877900000|2020-06-23 02:05:00|121036|120936|120958|120858|121074.4|120974.4|120948.5|120848.5|499
1592878200000|2020-06-23 02:10:00|120958.5|120858.5|120958.9|120858.9|120997.9|120897.9|120941.5|120841.5|417
1592878500000|2020-06-23 02:15:00|120955.4|120855.4|121006.8|120906.8|121025.8|120925.8|120949.5|120849.5|303
1592878800000|2020-06-23 02:20:00|121005.8|120905.8|120868.2|120768.2|121055|120955|120863|120763|379
1592879100000|2020-06-23 02:25:00|120862.5|120762.5|120935|120835|120961.8|120861.8|120856.3|120756.3|350
1592879400000|2020-06-23 02:30:00|120930|120830|120926.5|120826.5|120957.5|120857.5|120897.5|120797.5|406
1592879700000|2020-06-23 02:35:00|120925.5|120825.5|120909.8|120809.8|120948.8|120848.8|120891.4|120791.4|234
1592880000000|2020-06-23 02:40:00|120908.3|120808.3|120991.8|120891.8|121005|120905|120905|120805|169
1592880300000|2020-06-23 02:45:00|120991.3|120891.3|120930.5|120830.5|121002.3|120902.3|120912.1|120812.1|153
1592880600000|2020-06-23 02:50:00|120930|120830|120962.5|120862.5|120965|120865|120906.5|120806.5|168
1592880900000|2020-06-23 02:55:00|120960.5|120860.5|120904|120804|120966.5|120866.5|120890|120790|133
1592881200000|2020-06-23 03:00:00|120903|120803|120947|120847|120975.5|120875.5|120885|120785|218
1592881500000|2020-06-23 03:05:00|120948.5|120848.5|120965|120865|120990|120890|120930|120830|200
1592881800000|2020-06-23 03:10:00|120970|120870|120982|120882|120998.5|120898.5|120970|120870|154
1592882100000|2020-06-23 03:15:00|120982.5|120882.5|120980.5|120880.5|120992|120892|120966.5|120866.5|179
1592882400000|2020-06-23 03:20:00|120982.5|120882.5|120987.5|120887.5|121025|120925|120980|120880|185
1592882700000|2020-06-23 03:25:00|120985.5|120885.5|121013.8|120913.8|121020|120920|120970.5|120870.5|118
1592883000000|2020-06-23 03:30:00|121007.5|120907.5|121030|120930|121032.5|120932.5|120980|120880|103
1592883300000|2020-06-23 03:35:00|121028.5|120928.5|121124|121024|121129.5|121029.5|121028.5|120928.5|201
1592883600000|2020-06-23 03:40:00|121127|121027|121204.5|121104.5|121205|121105|121127|121027|206
1592883900000|2020-06-23 03:45:00|121203.5|121103.5|121160|121060|121210|121110|121141.5|121041.5|162
1592884200000|2020-06-23 03:50:00|121155|121055|121140|121040|121174|121074|121127.5|121027.5|143
1592884500000|2020-06-23 03:55:00|121139.5|121039.5|121123.5|121023.5|121145|121045|121109|121009|80
1592884800000|2020-06-23 04:00:00|121129.5|121029.5|121138.5|121038.5|121147.4|121047.4|121105|121005|130
1592885100000|2020-06-23 04:05:00|121133|121033|121130|121030|121133|121033|121114.5|121014.5|51
1592885400000|2020-06-23 04:10:00|121129|121029|121102.5|121002.5|121130|121030|121088|120988|109
1592885700000|2020-06-23 04:15:00|121109|121009|121136.5|121036.5|121143|121043|121072.5|120972.5|107
1592886000000|2020-06-23 04:20:00|121131|121031|121107|121007|121146.5|121046.5|121096.5|120996.5|76
1592886300000|2020-06-23 04:25:00|121106|121006|121095|120995|121116|121016|121095|120995|88
1592886600000|2020-06-23 04:30:00|121088|120988|121105|121005|121119.5|121019.5|121080.5|120980.5|67
1592886900000|2020-06-23 04:35:00|121112|121012|121095|120995|121124.5|121024.5|121085|120985|67
1592887200000|2020-06-23 04:40:00|121095.5|120995.5|121056.3|120956.3|121098.8|120998.8|121049.5|120949.5|93
1592887500000|2020-06-23 04:45:00|121050|120950|121025|120925|121050|120950|120999.5|120899.5|87
1592887800000|2020-06-23 04:50:00|121030|120930|121033|120933|121036.4|120936.4|121006.5|120906.5|95
1592888100000|2020-06-23 04:55:00|121034|120934|121042|120942|121057.5|120957.5|121027.5|120927.5|99
1592888400000|2020-06-23 05:00:00|121042.5|120942.5|121039|120939|121050|120950|121010.8|120910.8|74
1592888700000|2020-06-23 05:05:00|121039.5|120939.5|120949.5|120849.5|121039.5|120939.5|120949.5|120849.5|115
1592889000000|2020-06-23 05:10:00|120942.5|120842.5|120938.5|120838.5|120963|120863|120905.5|120805.5|145
1592889300000|2020-06-23 05:15:00|120935|120835|120940.5|120840.5|120940.5|120840.5|120906.5|120806.5|79
1592889600000|2020-06-23 05:20:00|120929|120829|120908.5|120808.5|120929|120829|120885|120785|112
1592889900000|2020-06-23 05:25:00|120909|120809|120908|120808|120919|120819|120878|120778|75
1592890200000|2020-06-23 05:30:00|120902.5|120802.5|120901|120801|120910|120810|120855.4|120755.4|135
1592890500000|2020-06-23 05:35:00|120901.5|120801.5|120974.4|120874.4|120974.8|120874.8|120900.5|120800.5|135
1592890800000|2020-06-23 05:40:00|120974.5|120874.5|121090|120990|121124.5|121024.5|120970|120870|209
1592891100000|2020-06-23 05:45:00|121091|120991|121044|120944|121095|120995|121005.4|120905.4|191
1592891400000|2020-06-23 05:50:00|121046|120946|121067.5|120967.5|121082|120982|121043.5|120943.5|263
1592891700000|2020-06-23 05:55:00|121069|120969|121055|120955|121078.5|120978.5|121038.5|120938.5|183
1592892000000|2020-06-23 06:00:00|121056|120956|121075.5|120975.5|121133.5|121033.5|121053.5|120953.5|354
1592892300000|2020-06-23 06:05:00|121076|120976|121015|120915|121080|120980|121001.2|120901.2|184
1592892600000|2020-06-23 06:10:00|121015.1|120915.1|121003.5|120903.5|121015.1|120915.1|120985.4|120885.4|112
1592892900000|2020-06-23 06:15:00|121013.5|120913.5|120973.5|120873.5|121021.5|120921.5|120968|120868|123
1592893200000|2020-06-23 06:20:00|120974|120874|120925|120825|120976.5|120876.5|120910|120810|164
1592893500000|2020-06-23 06:25:00|120925.5|120825.5|120912|120812|120974.8|120874.8|120912|120812|130
1592893800000|2020-06-23 06:30:00|120919.5|120819.5|120967|120867|120978.5|120878.5|120917.5|120817.5|134
1592894100000|2020-06-23 06:35:00|120968.5|120868.5|120910|120810|120968.5|120868.5|120897.5|120797.5|93
1592894400000|2020-06-23 06:40:00|120909|120809|120936.5|120836.5|121001|120841|120900.5|120796.5|43
1592894700000|2020-06-23 06:45:00|120938|120838|120950.5|120850.5|120950.5|120850.5|120929.5|120829.5|21
1592895000000|2020-06-23 06:50:00|120949|120849|120969|120869|120991|120891|120935|120835|50
1592895300000|2020-06-23 06:55:00|120964.5|120864.5|120939|120839|121012.5|120864.5|120913|120752.5|73
1592895600000|2020-06-23 07:00:00|120941|120841|120939.5|120839.5|120956|120856|120931.5|120831.5|60
1592895900000|2020-06-23 07:05:00|120941.5|120841.5|120929|120829|120959.5|120859.5|120913.5|120813.5|112
1592896200000|2020-06-23 07:10:00|120941.5|120841.5|120927.5|120827.5|120943.5|120843.5|120923|120823|81
1592896500000|2020-06-23 07:15:00|120928|120828|120801.5|120701.5|120930|120830|120792|120660.5|168
1592896800000|2020-06-23 07:20:00|120801|120701|120883|120783|120914|120814|120800.5|120691.5|85
1592897100000|2020-06-23 07:25:00|120884|120784|120905.5|120705.5|120918|120790|120881.5|120705.5|22
1592897400000|2020-06-23 07:30:00|120908.5|120708.5|120925|120725|120935.3|120735.3|120906.5|120706.5|10
1592897700000|2020-06-23 07:35:00|120865.5|120765.5|120886.4|120786.4|120961.5|120815|120855|120725|26
1592898000000|2020-06-23 07:40:00|120887.5|120787.5|120970|120770|120970|120820|120885|120757.3|26
1592898300000|2020-06-23 07:45:00|120969.5|120769.5|120875|120775|120970|120817|120867.5|120730|24
1592898600000|2020-06-23 07:50:00|120869.5|120769.5|120823.5|120723.5|120880|120780|120784|120647|59
1592898900000|2020-06-23 07:55:00|120827|120727|120827|120727|120836|120736|120818|120718|70
1592899200000|2020-06-23 08:00:00|120823.5|120723.5|120853|120753|120861|120761|120819|120719|40
1592899500000|2020-06-23 08:05:00|120847.5|120747.5|120899|120699|120900|120751|120842|120680|36
1592899800000|2020-06-23 08:10:00|120898|120698|120889.5|120789.5|120915.2|120790|120863.7|120698|51
1592900100000|2020-06-23 08:15:00|120889|120789|120875.5|120775.5|120934.5|120801.5|120827|120678.5|66
1592900400000|2020-06-23 08:20:00|120875|120775|120880|120680|120922|120777.5|120875|120680|28
1592900700000|2020-06-23 08:25:00|120878.5|120678.5|120816.5|120716.5|120880|120728|120811|120660|29
1592901000000|2020-06-23 08:30:00|120808.5|120708.5|120865|120665|120865|120708.5|120808.5|120624.5|25
1592901300000|2020-06-23 08:35:00|120863|120663|120901|120701|120901|120752|120832.5|120656|41
1592901600000|2020-06-23 08:40:00|120901.5|120701.5|120793|120693|120902|120742|120793|120650|57
1592901900000|2020-06-23 08:45:00|120792.5|120692.5|120917.5|120817.5|120966.5|120817.5|120792.5|120649.5|90
1592902200000|2020-06-23 08:50:00|120915|120815|120970|120770|120982|120815|120915|120770|13
1592902500000|2020-06-23 08:55:00|120966.5|120766.5|120965.5|120765.5|120982.5|120814.5|120894.5|120751.5|39
1592902800000|2020-06-23 09:00:00|120965|120765|120942.5|120742.5|120976|120806.4|120876.5|120738|40
1592903100000|2020-06-23 09:05:00|120933.5|120733.5|120855|120755|120960|120784|120834.5|120730|42
1592903400000|2020-06-23 09:10:00|120857|120757|120950|120750|120950|120757|120857|120710|22
1592903700000|2020-06-23 09:15:00|120950.5|120750.5|120945|120745|120953|120753|120945|120745|17
1592904000000|2020-06-23 09:20:00|120946.5|120746.5|120950|120750|120950|120750|120946.5|120746.5|2
1592904600000|2020-06-23 09:30:00|120945|120745|120920.5|120720.5|120945|120745|120920.5|120720.5|15
1592904900000|2020-06-23 09:35:00|120922|120722|120946|120746|120950|120750|120922|120722|20
1592905200000|2020-06-23 09:40:00|120949.5|120749.5|120945|120745|120949.5|120749.5|120945|120745|7
1592905500000|2020-06-23 09:45:00|120947.5|120747.5|120960|120760|120960|120760|120946|120746|7
1592905800000|2020-06-23 09:50:00|120959|120759|120960|120760|120960|120760|120947.5|120747.5|7
1592906100000|2020-06-23 09:55:00|120961.5|120761.5|120970|120770|120970|120770|120961.5|120761.5|3
1592906400000|2020-06-23 10:00:00|120968|120768|120955|120755|120968|120816.3|120902.5|120745|24
1592906700000|2020-06-23 10:05:00|120953|120753|120951|120751|120953|120803.5|120899|120745|24
1592907000000|2020-06-23 10:10:00|120950|120750|120950|120750|120951|120751|120950|120750|5
1592907300000|2020-06-23 10:15:00|120944.5|120744.5|120889|120789|120950|120792.5|120885|120744.5|15
1592907600000|2020-06-23 10:20:00|120889.5|120789.5|120883|120783|120895|120795|120883|120783|14
1592907900000|2020-06-23 10:25:00|120884|120784|120840|120740|120914.5|120784|120840|120698|45
1592908200000|2020-06-23 10:30:00|120842.5|120742.5|120900|120700|120900|120742.5|120842.5|120700|2
1592908500000|2020-06-23 10:35:00|120915|120715|120915|120715|120915|120715|120915|120715|1
1592908800000|2020-06-23 10:40:00|120907.5|120707.5|120915|120715|120915|120715|120907.5|120707.5|5
1592909100000|2020-06-23 10:45:00|120914|120714|120909|120709|120914|120714|120907.5|120707.5|4
1592909400000|2020-06-23 10:50:00|120909.5|120709.5|120870.5|120670.5|120910|120747.2|120822.5|120670.5|29
1592909700000|2020-06-23 10:55:00|120871.5|120671.5|120830|120630|120881.5|120690|120759|120628.5|48
1592910000000|2020-06-23 11:00:00|120791|120691|120830|120630|120850.8|120701.3|120791|120630|23
1592910300000|2020-06-23 11:05:00|120840|120640|120836.5|120636.5|120841.5|120702.5|120792|120634|31
1592910600000|2020-06-23 11:10:00|120836|120636|120841.5|120641.5|120844|120644|120836|120636|8
1592910900000|2020-06-23 11:15:00|120844|120644|120839.5|120639.5|120844|120644|120839.5|120639.5|3
1592911200000|2020-06-23 11:20:00|120838.5|120638.5|120832|120632|120838.5|120638.5|120826.3|120626.3|10
1592911500000|2020-06-23 11:25:00|120831.5|120631.5|120831.5|120631.5|120831.5|120631.5|120831.5|120631.5|1
1592911800000|2020-06-23 11:30:00|120832.5|120632.5|120765|120665|120832.5|120668|120745|120575|22
1592912100000|2020-06-23 11:35:00|120825.3|120625.3|120790|120690|120840|120690|120785|120625|13
1592912400000|2020-06-23 11:40:00|120787.5|120687.5|120785|120685|120790|120690|120785|120685|4
1592912700000|2020-06-23 11:45:00|120780|120680|120785|120685|120785|120685|120780|120680|4
1592913000000|2020-06-23 11:50:00|120781.3|120681.3|120825|120625|120825|120685|120781.3|120625|5
1592913300000|2020-06-23 11:55:00|120819.8|120619.8|120819.8|120619.8|120825|120625|120819.8|120619.8|3
1592913600000|2020-06-23 12:00:00|120821|120621|120828|120628|120828.5|120628.5|120821|120621|3
1592913900000|2020-06-23 12:05:00|120821.5|120621.5|120745|120645|120821.5|120660.5|120741.3|120598|22
1592914200000|2020-06-23 12:10:00|120743|120643|120750|120650|120750|120650|120728.5|120628.5|12
1592914500000|2020-06-23 12:15:00|120760|120660|120744|120644|120760.5|120660.5|120742|120642|20
1592914800000|2020-06-23 12:20:00|120742.5|120642.5|120727.5|120627.5|120742.5|120642.5|120721|120621|23
1592915100000|2020-06-23 12:25:00|120730|120630|120738|120638|120753|120653|120730|120630|21
1592915400000|2020-06-23 12:30:00|120735.5|120635.5|120757|120657|120763.5|120663.5|120735.5|120635.5|24
1592915700000|2020-06-23 12:35:00|120755|120655|120770|120570|120795.5|120655|120700|120564.5|67
1592916000000|2020-06-23 12:40:00|120768.5|120568.5|120715|120615|120768.5|120618|120700|120568.5|41
1592916300000|2020-06-23 12:45:00|120709|120609|120715|120615|120765.2|120617.5|120709|120561.2|35
1592916600000|2020-06-23 12:50:00|120712.5|120612.5|120675.5|120575.5|120712.5|120612.5|120675.5|120575.5|14
1592916900000|2020-06-23 12:55:00|120691|120591|120678.6|120578.6|120701|120601|120678.6|120578.6|10
1592917200000|2020-06-23 13:00:00|120679.8|120579.8|120680|120580|120681.5|120581.5|120679.8|120579.8|4
1592917500000|2020-06-23 13:05:00|120675|120575|120660|120560|120675|120575|120649.5|120549.5|18
1592917800000|2020-06-23 13:10:00|120663.1|120563.1|120660|120560|120720|120563.1|120660|120511.6|7
1592918100000|2020-06-23 13:15:00|120740|120540|120720|120520|120740|120585|120660|120510|8
1592918400000|2020-06-23 13:20:00|120728|120528|120710|120610|120772.5|120618.5|120710|120520|31
1592919000000|2020-06-23 13:30:00|120702|120602|120745|120545|120758.3|120625|120702|120545|10
1592919300000|2020-06-23 13:35:00|120741|120541|120743|120543|120744.5|120544.5|120741|120541|5
1592919600000|2020-06-23 13:40:00|120739|120539|120730|120530|120739|120539|120730|120530|3
1592919900000|2020-06-23 13:45:00|120735|120535|120743|120543|120745|120583.2|120673|120528.5|19
1592920200000|2020-06-23 13:50:00|120746|120546|120720|120520|120755|120605|120668.2|120520|18
1592920500000|2020-06-23 13:55:00|120715|120515|120665|120565|120720|120570|120665|120515|4
1592920800000|2020-06-23 14:00:00|120670.7|120570.7|120760|120560|120784.7|120603.2|120670|120533.5|20
1592921100000|2020-06-23 14:05:00|120755|120555|120770|120570|120800|120638.2|120690|120555|27
1592921400000|2020-06-23 14:10:00|120775|120575|120780|120580|120780|120580|120770|120570|9
1592921700000|2020-06-23 14:15:00|120765|120565|120665|120565|120770|120605|120655|120555|13
1592922000000|2020-06-23 14:20:00|120670|120570|120680|120580|120680|120580|120665|120565|17
1592922300000|2020-06-23 14:25:00|120675|120575|120650|120550|120675|120575|120640|120540|12
1592922600000|2020-06-23 14:30:00|120655|120555|120650|120550|120720|120562|120650|120510|12
1592922900000|2020-06-23 14:35:00|120655|120555|120675|120575|120685|120585|120655|120555|7
1592923200000|2020-06-23 14:40:00|120670|120570|120720|120520|120720.5|120575|120645|120505|15
1592923500000|2020-06-23 14:45:00|120730|120530|120690|120590|120730|120600|120680|120530|6
1592923800000|2020-06-23 14:50:00|120700|120600|120690|120590|120710|120610|120690|120590|6
1592924100000|2020-06-23 14:55:00|120680|120580|120685|120585|120685|120585|120675|120575|4
1592924400000|2020-06-23 15:00:00|120690|120590|120710|120510|120710|120595|120645|120510|23
1592924700000|2020-06-23 15:05:00|120700|120500|120650|120550|120700|120560|120650|120500|8
1592925000000|2020-06-23 15:10:00|120655|120555|120655|120555|120655|120555|120655|120555|1
1592925300000|2020-06-23 15:15:00|120660|120560|120655|120555|120660|120560|120655|120555|2
1592925600000|2020-06-23 15:20:00|120650|120550|120650|120550|120655|120555|120650|120550|4
1592925900000|2020-06-23 15:25:00|120645|120545|120680|120480|120695|120550|120605|120453.2|25
1592926200000|2020-06-23 15:30:00|120605|120505|120663.2|120463.2|120685|120540|120580|120458.2|35
1592926500000|2020-06-23 15:35:00|120637.5|120537.5|120700|120500|120715|120545.7|120637.5|120498.2|9
1592926800000|2020-06-23 15:40:00|120695|120495|120695|120495|120705|120505|120690|120490|4
1592927100000|2020-06-23 15:45:00|120700|120500|120724.7|120524.7|120724.7|120524.7|120700|120500|3
1592927400000|2020-06-23 15:50:00|120725|120525|120735|120535|120740|120540|120725|120525|5
1592927700000|2020-06-23 15:55:00|120732.5|120532.5|120720|120520|120732.5|120532.5|120720|120520|5
1592928300000|2020-06-23 16:05:00|120710|120510|120704.5|120504.5|120710|120510|120695|120495|8
1592928600000|2020-06-23 16:10:00|120705|120505|120705|120505|120705|120505|120705|120505|1
1592928900000|2020-06-23 16:15:00|120698.8|120498.8|120694.6|120494.6|120698.8|120498.8|120694.6|120494.6|4
1592929500000|2020-06-23 16:25:00|120696.6|120496.6|120700.6|120500.6|120702.6|120502.6|120696.6|120496.6|7
1592929800000|2020-06-23 16:30:00|120699.9|120499.9|120709.4|120509.4|120709.4|120509.4|120699.9|120499.9|8
1592930100000|2020-06-23 16:35:00|120720|120520|120730.7|120530.7|120731.9|120531.9|120715.7|120515.7|15
1592930400000|2020-06-23 16:40:00|120723.2|120523.2|120725.7|120525.7|120725.7|120525.7|120723.2|120523.2|2
1592930700000|2020-06-23 16:45:00|120728.2|120528.2|120725.7|120525.7|120740.7|120595.7|120688.2|120525.7|23
1592931000000|2020-06-23 16:50:00|120683.7|120583.7|120735.7|120535.7|120735.7|120596.9|120683.7|120535.7|11
1592931300000|2020-06-23 16:55:00|120738.2|120538.2|120734|120534|120740|120540|120730|120530|5
1592931600000|2020-06-23 17:00:00|120734.5|120534.5|120737.9|120537.9|120750|120550|120734.5|120534.5|15
1592931900000|2020-06-23 17:05:00|120732.9|120532.9|120737.9|120537.9|120737.9|120537.9|120732.9|120532.9|2
1592932200000|2020-06-23 17:10:00|120732.9|120532.9|120730.7|120530.7|120737.9|120537.9|120730.7|120530.7|5
1592932800000|2020-06-23 17:20:00|120728.2|120528.2|120705|120505|120728.2|120528.2|120704.4|120504.4|5
1592933400000|2020-06-23 17:30:00|120709.7|120509.7|120710.7|120510.7|120713.2|120513.2|120709.7|120509.7|4
1592933700000|2020-06-23 17:35:00|120708.2|120508.2|120705.7|120505.7|120708.2|120508.2|120705.7|120505.7|2
1592934300000|2020-06-23 17:45:00|120703.2|120503.2|120705.7|120505.7|120705.7|120505.7|120703.2|120503.2|2
1592934900000|2020-06-23 17:55:00|120708.2|120508.2|120710.7|120510.7|120717.9|120517.9|120708.2|120508.2|6
1592935200000|2020-06-23 18:00:00|120713.2|120513.2|120720.7|120520.7|120724.4|120524.4|120713.2|120513.2|9
1592935500000|2020-06-23 18:05:00|120723.2|120523.2|120727.9|120527.9|120727.9|120527.9|120723.2|120523.2|3
1592937000000|2020-06-23 18:30:00|120725|120525|120720.7|120520.7|120725|120525|120720.7|120520.7|2
1592937600000|2020-06-23 18:40:00|120731.9|120531.9|120760|120560|120760|120560|120731.9|120531.9|9
1592937900000|2020-06-23 18:45:00|120759.7|120559.7|120827.4|120627.4|120827.4|120627.4|120758.7|120558.7|26
1592938200000|2020-06-23 18:50:00|120827.9|120627.9|120840.9|120640.9|120850|120650|120827.9|120627.9|22
1592938500000|2020-06-23 18:55:00|120841.4|120641.4|120835|120635|120860.7|120660.7|120834|120634|47
1592938800000|2020-06-23 19:00:00|120840|120640|120847.6|120647.6|120861.7|120661.7|120838.5|120638.5|41
1592939100000|2020-06-23 19:05:00|120852.2|120652.2|120861.7|120661.7|120869.3|120669.3|120844.5|120644.5|22
1592939400000|2020-06-23 19:10:00|120839|120639|120829.3|120629.3|120839|120639|120826.8|120626.8|3
1592939700000|2020-06-23 19:15:00|120816.4|120616.4|120800|120600|120816.4|120616.4|120780|120580|30
1592940300000|2020-06-23 19:25:00|120805|120605|120779.3|120579.3|120805|120605|120771.8|120571.8|8
1592940600000|2020-06-23 19:30:00|120780|120580|120805|120605|120805|120605|120779.3|120579.3|7
1592940900000|2020-06-23 19:35:00|120805.6|120605.6|120800|120600|120805.6|120605.6|120800|120600|4
1592941200000|2020-06-23 19:40:00|120812.8|120612.8|120860|120660|120860|120660|120812.8|120612.8|8
1592941800000|2020-06-23 19:50:00|120865|120665|120885|120685|120920|120720|120865|120665|40
1592942100000|2020-06-23 19:55:00|120899.1|120699.1|120905|120705|120905|120705|120899.1|120699.1|2
1592960400000|2020-06-24 01:00:00|120568.8|120468.8|120537.5|120437.5|120584|120484|120537.5|120437.5|103
1592960700000|2020-06-24 01:05:00|120537|120437|120535.5|120435.5|120537.5|120437.5|120452.5|120352.5|166
1592961000000|2020-06-24 01:10:00|120536.5|120436.5|120484.5|120384.5|120569|120469|120471|120371|185
1592961300000|2020-06-24 01:15:00|120485|120385|120470|120370|120505.5|120405.5|120464.5|120364.5|99
1592961600000|2020-06-24 01:20:00|120468.5|120368.5|120425|120325|120468.5|120368.5|120391|120291|134
1592961900000|2020-06-24 01:25:00|120430|120330|120456|120356|120479|120379|120425|120325|109
1592962200000|2020-06-24 01:30:00|120457.5|120357.5|120411|120311|120466.5|120366.5|120377.5|120277.5|212
1592962500000|2020-06-24 01:35:00|120410.5|120310.5|120386|120286|120414|120314|120377|120277|257
1592962800000|2020-06-24 01:40:00|120385.5|120285.5|120355.5|120255.5|120418|120318|120316.5|120216.5|314
1592963100000|2020-06-24 01:45:00|120354|120254|120435|120335|120447|120347|120352.5|120252.5|281
1592963400000|2020-06-24 01:50:00|120434.5|120334.5|120429.5|120329.5|120469.5|120369.5|120420|120320|160
1592963700000|2020-06-24 01:55:00|120430|120330|120460|120360|120460|120360|120409.5|120309.5|122
1592964000000|2020-06-24 02:00:00|120459.5|120359.5|120480|120380|120555|120455|120451.2|120351.2|242
1592964300000|2020-06-24 02:05:00|120482.5|120382.5|120470|120370|120491|120391|120430|120330|138
1592964600000|2020-06-24 02:10:00|120467|120367|120445|120345|120470|120370|120413.5|120313.5|110
1592964900000|2020-06-24 02:15:00|120445.5|120345.5|120445|120345|120480|120380|120425|120325|92
1592965200000|2020-06-24 02:20:00|120450|120350|120420|120320|120505|120405|120415|120315|134
1592965500000|2020-06-24 02:25:00|120419.5|120319.5|120345|120245|120419.5|120319.5|120315|120215|186
1592965800000|2020-06-24 02:30:00|120340|120240|120314.4|120214.4|120350|120250|120295.4|120195.4|118
1592966100000|2020-06-24 02:35:00|120310|120210|120310.5|120210.5|120320|120220|120263|120163|171
1592966400000|2020-06-24 02:40:00|120310|120210|120390|120290|120400|120300|120305.5|120205.5|102
1592966700000|2020-06-24 02:45:00|120395.8|120295.8|120353.5|120253.5|120429.5|120329.5|120353.5|120253.5|123
1592967000000|2020-06-24 02:50:00|120352.5|120252.5|120419.5|120319.5|120420|120320|120348|120248|113
1592967300000|2020-06-24 02:55:00|120420|120320|120450|120350|120450.5|120350.5|120400|120300|107
1592967600000|2020-06-24 03:00:00|120446.5|120346.5|120390|120290|120450|120350|120350|120250|129
1592967900000|2020-06-24 03:05:00|120394|120294|120207.5|120107.5|120404|120304|120191.5|120091.5|191
1592968200000|2020-06-24 03:10:00|120206.5|120106.5|120096.5|119996.5|120220|120120|120095|119995|234
1592968500000|2020-06-24 03:15:00|120079.5|119979.5|120129|120029|120137.5|120037.5|120044.5|119944.5|255
1592968800000|2020-06-24 03:20:00|120131|120031|120181|120081|120205|120105|120125.5|120025.5|127
1592969100000|2020-06-24 03:25:00|120183|120083|120172|120072|120196.5|120096.5|120165|120065|125
1592969400000|2020-06-24 03:30:00|120176|120076|120165.5|120065.5|120225.5|120125.5|120150.4|120050.4|132
1592969700000|2020-06-24 03:35:00|120165|120065|120197.5|120097.5|120207.5|120107.5|120165|120065|73
1592970000000|2020-06-24 03:40:00|120207.5|120107.5|120166.5|120066.5|120225.5|120125.5|120156|120056|196
1592970300000|2020-06-24 03:45:00|120164.5|120064.5|120165|120065|120179.5|120079.5|120120.5|120020.5|145
1592970600000|2020-06-24 03:50:00|120164.5|120064.5|120223.5|120123.5|120249|120149|120160|120060|90
1592970900000|2020-06-24 03:55:00|120216.5|120116.5|120235|120135|120245|120145|120190|120090|81
1592971200000|2020-06-24 04:00:00|120240|120140|120260|120160|120260|120160|120204|120104|70
1592971500000|2020-06-24 04:05:00|120254.5|120154.5|120205|120105|120256.5|120156.5|120191.2|120091.2|75
1592971800000|2020-06-24 04:10:00|120204.5|120104.5|120205|120105|120215.5|120115.5|120184|120084|49
1592972100000|2020-06-24 04:15:00|120200|120100|120206|120106|120210|120110|120181.5|120081.5|61
1592972400000|2020-06-24 04:20:00|120205|120105|120185|120085|120206.5|120106.5|120175|120075|66
1592972700000|2020-06-24 04:25:00|120183.5|120083.5|120115|120015|120185|120085|120112.5|120012.5|78
1592973000000|2020-06-24 04:30:00|120108.5|120008.5|120125.4|120025.4|120150|120050|120100|120000|106
1592973300000|2020-06-24 04:35:00|120128.8|120028.8|120125|120025|120129.9|120029.9|120107|120007|78
1592973600000|2020-06-24 04:40:00|120121.5|120021.5|120131|120031|120135|120035|120115|120015|48
1592973900000|2020-06-24 04:45:00|120135|120035|120120|120020|120150|120050|120111|120011|57
1592974200000|2020-06-24 04:50:00|120119.5|120019.5|120119|120019|120139|120039|120112.5|120012.5|80
1592974500000|2020-06-24 04:55:00|120117.5|120017.5|120096.5|119996.5|120120|120020|120093|119993|49
1592974800000|2020-06-24 05:00:00|120096|119996|120170|120070|120180|120080|120096|119996|131
1592975100000|2020-06-24 05:05:00|120172|120072|120190.5|120090.5|120192|120092|120165|120065|115
1592975400000|2020-06-24 05:10:00|120190|120090|120230|120130|120250|120150|120190|120090|103
1592975700000|2020-06-24 05:15:00|120228.5|120128.5|120220.5|120120.5|120235|120135|120205|120105|67
1592976000000|2020-06-24 05:20:00|120220|120120|120230|120130|120235|120135|120210|120110|88
1592976300000|2020-06-24 05:25:00|120221.5|120121.5|120221.8|120121.8|120254|120154|120220|120120|69
1592976600000|2020-06-24 05:30:00|120222.3|120122.3|120177.2|120077.2|120233.3|120133.3|120157|120057|164
1592976900000|2020-06-24 05:35:00|120179|120079|120106|120006|120183|120083|120105.5|120005.5|261
1592977200000|2020-06-24 05:40:00|120107|120007|120090|119990|120108.3|120008.3|120074.8|119974.8|247
1592977500000|2020-06-24 05:45:00|120090.1|119990.1|120114.5|120014.5|120127.8|120027.8|120090|119990|126
1592977800000|2020-06-24 05:50:00|120114.3|120014.3|120135|120035|120145|120045|120108.7|120008.7|78
1592978100000|2020-06-24 05:55:00|120133|120033|120127.8|120027.8|120148.8|120048.8|120115|120015|157
1592978400000|2020-06-24 06:00:00|120126.3|120026.3|120131.3|120031.3|120158.9|120058.9|120121|120021|139
1592978700000|2020-06-24 06:05:00|120132.3|120032.3|120080|119980|120154.3|120054.3|120050|119950|121
1592979000000|2020-06-24 06:10:00|120068.8|119968.8|120026|119926|120068.8|119968.8|119980|119880|167
1592979300000|2020-06-24 06:15:00|120025.5|119925.5|119981.2|119881.2|120025.5|119925.5|119953.2|119853.2|157
1592979600000|2020-06-24 06:20:00|119981.5|119881.5|120035|119935|120049|119949|119981.5|119881.5|151
1592979900000|2020-06-24 06:25:00|120032|119932|120067.5|119867.5|120067.5|119941.5|120002|119867|183
1592980200000|2020-06-24 06:30:00|120028|119928|120007.5|119907.5|120097.5|119942.5|120006|119885|110
1592980500000|2020-06-24 06:35:00|120006|119906|120038.5|119838.5|120077.5|119925.5|119985|119837.5|103
1592980800000|2020-06-24 06:40:00|120039|119839|119995.5|119895.5|120041.5|119898.6|119971.1|119828|52
1592981100000|2020-06-24 06:45:00|119992|119892|120000.5|119900.5|120051|119931|119972|119844|64
1592981400000|2020-06-24 06:50:00|120002.5|119902.5|119975.5|119875.5|120016|119916|119974|119874|18
1592981700000|2020-06-24 06:55:00|119974.5|119874.5|119985|119885|120046|119896|119962.8|119826|43
1592982000000|2020-06-24 07:00:00|119984.5|119884.5|120076|119876|120078|119928|119984.5|119868|33
1592982300000|2020-06-24 07:05:00|120075.5|119875.5|120062|119862|120080.5|119952.5|120000|119859|101
1592982600000|2020-06-24 07:10:00|120061|119861|120086|119886|120087|119936|120016|119861|39
1592982900000|2020-06-24 07:15:00|120086.5|119886.5|120123|120023|120180.5|120026|120036|119886.5|76
1592983200000|2020-06-24 07:20:00|120122|120022|120159|120059|120170|120070|120118.5|120018.5|83
1592983500000|2020-06-24 07:25:00|120160.5|120060.5|120186|120086|120226.5|120091.5|120135.5|119999.5|130
1592983800000|2020-06-24 07:30:00|120239|120039|120228|120028|120267|120113.5|120185|120026|132
1592984100000|2020-06-24 07:35:00|120228.5|120028.5|120291|120091|120300|120134|120186.5|120028.5|136
1592984400000|2020-06-24 07:40:00|120290.9|120090.9|120330|120130|120359|120161|120253|120089|165
1592984700000|2020-06-24 07:45:00|120329|120129|120246|120046|120330.1|120130.1|120245.5|120045.5|78
1592985000000|2020-06-24 07:50:00|120245.5|120045.5|120230.5|120030.5|120251|120051|120205.5|120005.5|57
1592985300000|2020-06-24 07:55:00|120231|120031|120310.2|120110.2|120310.2|120137.5|120231|120031|32
1592985600000|2020-06-24 08:00:00|120308.5|120108.5|120295|120095|120315|120115|120289.8|120089.8|63
1592985900000|2020-06-24 08:05:00|120298|120098|120391.5|120191.5|120391.5|120191.5|120298|120098|45
1592986200000|2020-06-24 08:10:00|120391|120191|120440|120240|120478|120295|120387|120191|85
1592986500000|2020-06-24 08:15:00|120450|120250|120385|120185|120481|120329|120363|120163|78
1592986800000|2020-06-24 08:20:00|120391|120191|120387.5|120187.5|120410|120210|120387.5|120187.5|20
1592987100000|2020-06-24 08:25:00|120385.5|120185.5|120343.5|120143.5|120390|120190|120279.5|120127.8|92
1592987400000|2020-06-24 08:30:00|120342.5|120142.5|120313|120113|120344|120191|120263.7|120098.5|91
1592987700000|2020-06-24 08:35:00|120313.5|120113.5|120308|120108|120313.5|120113.5|120288.5|120088.5|49
1592988000000|2020-06-24 08:40:00|120307.5|120107.5|120293|120093|120311|120111|120290.5|120090.5|25
1592988300000|2020-06-24 08:45:00|120294|120094|120269.5|120069.5|120298|120121.3|120211.5|120056.5|72
1592988600000|2020-06-24 08:50:00|120270|120070|120282|120082|120285.5|120085.5|120265|120065|72
1592988900000|2020-06-24 08:55:00|120281.5|120081.5|120297.5|120097.5|120301.5|120101.5|120280|120080|30
1592989200000|2020-06-24 09:00:00|120298.5|120098.5|120275|120075|120298.5|120098.5|120267.8|120067.8|14
1592989500000|2020-06-24 09:05:00|120283|120083|120275|120075|120283|120083|120264|120064|15
1592989800000|2020-06-24 09:10:00|120281.5|120081.5|120408.5|120208.5|120486|120286|120281.5|120081.5|124
1592990100000|2020-06-24 09:15:00|120409|120209|120383.5|120183.5|120453.5|120253.5|120310.8|120145|125
1592990400000|2020-06-24 09:20:00|120384.5|120184.5|120398|120198|120403.5|120203.5|120381.5|120181.5|44
1592990700000|2020-06-24 09:25:00|120397|120197|120420|120220|120420|120220|120390|120190|23
1592991000000|2020-06-24 09:30:00|120421|120221|120296|120096|120425|120225|120285.5|120085.5|58
1592991300000|2020-06-24 09:35:00|120302|120102|120374|120174|120375|120175|120296.1|120096.1|47
1592991600000|2020-06-24 09:40:00|120372.5|120172.5|120376|120176|120391|120191|120371|120171|49
1592991900000|2020-06-24 09:45:00|120376.5|120176.5|120340|120140|120378.5|120201.5|120293.8|120130|43
1592992200000|2020-06-24 09:50:00|120330.5|120130.5|120332.5|120132.5|120337.5|120137.5|120316|120116|53
1592992500000|2020-06-24 09:55:00|120332|120132|120289.5|120089.5|120332|120132|120286|120086|51
1592992800000|2020-06-24 10:00:00|120290|120090|120268.5|120068.5|120290|120126|120226|120044.5|56
1592993100000|2020-06-24 10:05:00|120268|120068|120260|120060|120268|120068|120260|120060|5
1592993400000|2020-06-24 10:10:00|120261.5|120061.5|120286.5|120086.5|120291|120091|120261.5|120061.5|14
1592993700000|2020-06-24 10:15:00|120286|120086|120310|120110|120316|120116|120285|120085|20
1592994000000|2020-06-24 10:20:00|120302.3|120102.3|120285|120085|120305|120105|120276|120076|28
1592994300000|2020-06-24 10:25:00|120289|120089|120290|120090|120315|120115|120289|120089|20
1592994600000|2020-06-24 10:30:00|120288|120088|120288.5|120088.5|120290.5|120090.5|120281|120081|23
1592994900000|2020-06-24 10:35:00|120288|120088|120288|120088|120288|120088|120288|120088|1
1592995200000|2020-06-24 10:40:00|120286.5|120086.5|120297|120097|120297|120097|120286.5|120086.5|3
1592995500000|2020-06-24 10:45:00|120296.5|120096.5|120297|120097|120297|120097|120296.5|120096.5|2
1592996100000|2020-06-24 10:55:00|120296.5|120096.5|120293.5|120093.5|120297|120097|120289.5|120089.5|11
1592996400000|2020-06-24 11:00:00|120295.5|120095.5|120260|120060|120295.5|120095.5|120257.5|120057.5|39
1592996700000|2020-06-24 11:05:00|120264|120064|120284|120084|120284|120084|120257.5|120057.5|37
1592997000000|2020-06-24 11:10:00|120291.5|120091.5|120291.5|120091.5|120292|120092|120288.5|120088.5|20
1592997300000|2020-06-24 11:15:00|120293|120093|120291|120091|120293|120093|120290.5|120090.5|7
1592997600000|2020-06-24 11:20:00|120291.5|120091.5|120290|120090|120293|120093|120281|120081|11
1592997900000|2020-06-24 11:25:00|120289.5|120089.5|120310|120110|120315.5|120177|120277|120088.5|17
1592998200000|2020-06-24 11:30:00|120249|120149|120314|120114|120333.4|120160|120249|120090|31
1592998500000|2020-06-24 11:35:00|120306|120106|120280|120080|120323.5|120175|120270|120080|10
1592998800000|2020-06-24 11:40:00|120320|120120|120290|120090|120335|120176|120263|120063|45
1592999100000|2020-06-24 11:45:00|120285|120085|120285|120085|120295|120095|120280|120080|12
1592999400000|2020-06-24 11:50:00|120290|120090|120290|120090|120290|120090|120290|120090|1
1592999700000|2020-06-24 11:55:00|120294|120094|120301.5|120101.5|120302.5|120102.5|120294|120094|4
1593000000000|2020-06-24 12:00:00|120307|120107|120320|120120|120321.4|120121.4|120304|120104|11
1593000300000|2020-06-24 12:05:00|120340|120140|120321.5|120121.5|120351.5|120151.5|120305.4|120105.4|14
1593000600000|2020-06-24 12:10:00|120333.7|120133.7|120316.4|120116.4|120333.7|120133.7|120316.4|120116.4|2
1593000900000|2020-06-24 12:15:00|120326.4|120126.4|120326.4|120126.4|120332.9|120132.9|120326.3|120126.3|7
1593001200000|2020-06-24 12:20:00|120321.4|120121.4|120312.4|120112.4|120321.4|120121.4|120306.4|120106.4|8
1593001500000|2020-06-24 12:25:00|120309.9|120109.9|120293.4|120093.4|120326.4|120126.4|120224.9|120069.9|49
1593001800000|2020-06-24 12:30:00|120306.4|120106.4|120321.5|120121.5|120321.5|120121.5|120303.9|120103.9|11
1593002100000|2020-06-24 12:35:00|120326|120126|120324|120124|120326|120126|120324|120124|5
1593002400000|2020-06-24 12:40:00|120340|120140|120340|120140|120345.5|120145.5|120340|120140|8
1593002700000|2020-06-24 12:45:00|120343.5|120143.5|120340|120140|120343.5|120143.5|120340|120140|23
1593003000000|2020-06-24 12:50:00|120320|120120|120330|120130|120330|120130|120320|120120|4
1593003300000|2020-06-24 12:55:00|120333|120133|120322|120122|120350|120150|120320|120120|19
1593003600000|2020-06-24 13:00:00|120320.3|120120.3|120345|120145|120352.5|120152.5|120315|120115|20
1593003900000|2020-06-24 13:05:00|120339.5|120139.5|120355|120155|120355|120155|120339.5|120139.5|12
1593004200000|2020-06-24 13:10:00|120352|120152|120362.4|120162.4|120362.9|120162.9|120349.5|120149.5|9
1593004500000|2020-06-24 13:15:00|120368.7|120168.7|120385|120185|120404.4|120229.7|120316.9|120152.4|32
1593004800000|2020-06-24 13:20:00|120396.9|120196.9|120475|120275|120505.9|120317.4|120368.6|120196.9|50
1593005100000|2020-06-24 13:25:00|120480|120280|120473.4|120273.4|120500|120365.4|120414.9|120273.4|51
1593005400000|2020-06-24 13:30:00|120462.4|120262.4|120480|120280|120480|120324.9|120418.2|120262.4|9
1593005700000|2020-06-24 13:35:00|120475|120275|120450|120250|120480|120280|120422.6|120222.6|68
1593006000000|2020-06-24 13:40:00|120441.5|120241.5|120425|120225|120450|120250|120425|120225|23
1593006300000|2020-06-24 13:45:00|120401.6|120201.6|120410|120210|120425|120244.3|120344.3|120166|67
1593006600000|2020-06-24 13:50:00|120420|120220|120416.1|120216.1|120445|120245|120410|120210|24
1593006900000|2020-06-24 13:55:00|120421|120221|120458.8|120258.8|120510|120310|120414.8|120214.8|65
1593007200000|2020-06-24 14:00:00|120472.5|120272.5|120530|120330|120536|120336|120455|120255|39
1593007500000|2020-06-24 14:05:00|120525.8|120325.8|120544|120344|120570|120370|120520|120320|24
1593007800000|2020-06-24 14:10:00|120546.5|120346.5|120495|120295|120547.8|120347.8|120475|120275|28
1593008100000|2020-06-24 14:15:00|120500|120300|120515|120315|120525.1|120325.1|120500|120300|9
1593008400000|2020-06-24 14:20:00|120517.5|120317.5|120509.1|120309.1|120517.5|120317.5|120509.1|120309.1|5
1593008700000|2020-06-24 14:25:00|120511.5|120311.5|120475|120275|120517.5|120317.5|120435.5|120235.5|23
1593009000000|2020-06-24 14:30:00|120470|120270|120535|120335|120539.8|120339.8|120470|120270|24
1593009300000|2020-06-24 14:35:00|120541.3|120341.3|120525|120325|120545|120345|120525|120325|21
1593009600000|2020-06-24 14:40:00|120520|120320|120520|120320|120520|120320|120520|120320|1
1593009900000|2020-06-24 14:45:00|120525|120325|120525|120325|120530|120330|120525|120325|3
1593010200000|2020-06-24 14:50:00|120520|120320|120525|120325|120530|120330|120520|120320|5
1593010500000|2020-06-24 14:55:00|120530|120330|120530|120330|120555|120355|120515|120315|15
1593010800000|2020-06-24 15:00:00|120535|120335|120525|120325|120535|120335|120525|120325|3
1593011100000|2020-06-24 15:05:00|120530|120330|120560|120360|120570|120370|120525|120325|12
1593011400000|2020-06-24 15:10:00|120560.8|120360.8|120590|120390|120595|120395|120535|120335|14
1593011700000|2020-06-24 15:15:00|120595|120395|120619.5|120419.5|120620.8|120452.5|120525|120395|11
1593012000000|2020-06-24 15:20:00|120614.5|120414.5|120622.8|120422.8|120623|120423|120585.8|120385.8|34
1593012300000|2020-06-24 15:25:00|120620|120420|120590|120390|120620|120423.5|120523.5|120355|25
1593012600000|2020-06-24 15:30:00|120595|120395|120645|120445|120665|120465|120555.3|120370|60
1593012900000|2020-06-24 15:35:00|120640|120440|120640|120540|120695|120545|120640|120440|11
1593013200000|2020-06-24 15:40:00|120655|120555|120730|120530|120730|120555|120655|120475|28
1593013500000|2020-06-24 15:45:00|120725|120525|120700|120500|120735|120585|120671.3|120499.3|31
1593013800000|2020-06-24 15:50:00|120690|120490|120640|120540|120690|120540|120635|120480|5
1593014100000|2020-06-24 15:55:00|120650|120550|120710.3|120510.3|120725|120550|120650|120510.3|11
1593014400000|2020-06-24 16:00:00|120710|120510|120650|120550|120710|120570|120650|120475|34
1593014700000|2020-06-24 16:05:00|120687|120487|120645|120545|120695|120545|120645|120485|4
1593015000000|2020-06-24 16:10:00|120635|120535|120625|120525|120635|120535|120625|120525|3
1593015300000|2020-06-24 16:15:00|120615|120515|120625|120425|120635|120525|120569.5|120408|33
1593015600000|2020-06-24 16:20:00|120620|120420|120620|120420|120620.3|120420.3|120620|120420|3
1593015900000|2020-06-24 16:25:00|120625|120425|120615|120415|120625|120425|120615|120415|3
1593016200000|2020-06-24 16:30:00|120605|120405|120580|120480|120630|120480|120545|120405|20
1593016500000|2020-06-24 16:35:00|120590|120490|120595|120495|120595|120495|120590|120490|2
1593016800000|2020-06-24 16:40:00|120585|120485|120580|120480|120585|120485|120580|120480|2
1593017700000|2020-06-24 16:55:00|120575|120475|120550|120450|120575|120475|120550|120450|6
1593018000000|2020-06-24 17:00:00|120545|120445|120540|120440|120545|120445|120540|120440|4
1593018300000|2020-06-24 17:05:00|120545|120445|120660|120460|120660|120509.5|120540|120440|12
1593018600000|2020-06-24 17:10:00|120653.4|120453.4|120655|120455|120655|120455|120650|120450|3
1593018900000|2020-06-24 17:15:00|120650|120450|120630|120430|120650|120450|120630|120430|4
1593019200000|2020-06-24 17:20:00|120590|120490|120590|120490|120590|120490|120590|120490|1
1593019500000|2020-06-24 17:25:00|120595|120495|120600|120500|120600|120500|120595|120495|2
1593019800000|2020-06-24 17:30:00|120655|120455|120655|120455|120664.6|120464.6|120655|120455|7
1593020100000|2020-06-24 17:35:00|120659.4|120459.4|120640|120540|120704.5|120545|120640|120455|14
1593020400000|2020-06-24 17:40:00|120641.9|120541.9|120695|120595|120745|120595|120641.9|120535|6
1593020700000|2020-06-24 17:45:00|120700|120600|120700|120600|120710|120610|120700|120600|8
1593021000000|2020-06-24 17:50:00|120733.9|120533.9|120735|120535|120735|120535|120725|120525|14
1593021300000|2020-06-24 17:55:00|120735.7|120535.7|120695|120595|120745|120595|120695|120535.7|3
1593021600000|2020-06-24 18:00:00|120685|120585|120720|120620|120720|120620|120685|120585|9
1593021900000|2020-06-24 18:05:00|120705|120605|120735|120535|120735|120605|120699.4|120522.2|10
1593023100000|2020-06-24 18:25:00|120753.9|120553.9|120705|120605|120755.4|120605|120705|120553.9|3
1593023400000|2020-06-24 18:30:00|120710|120610|120735|120535|120755|120610|120689.4|120535|12
1593023700000|2020-06-24 18:35:00|120740|120540|120735|120535|120740|120540|120735|120535|2
1593024000000|2020-06-24 18:40:00|120740|120540|120740|120540|120740|120540|120740|120540|1
1593024300000|2020-06-24 18:45:00|120735|120535|120735|120535|120735|120535|120735|120535|1
1593024600000|2020-06-24 18:50:00|120740|120540|120745|120545|120745|120545|120740|120540|2
1593024900000|2020-06-24 18:55:00|120750|120550|120750|120550|120750|120550|120750|120550|1
1593025800000|2020-06-24 19:10:00|120745|120545|120695|120595|120745|120595|120695|120545|2
1593026100000|2020-06-24 19:15:00|120693|120593|120680|120580|120738|120593|120680|120533|17
1593026400000|2020-06-24 19:20:00|120672|120572|120715|120515|120715|120572|120670|120500|6
1593026700000|2020-06-24 19:25:00|120665|120565|120705|120605|120758.4|120605|120665|120525|7
1593027600000|2020-06-24 19:40:00|120724|120524|120665|120565|120724.5|120565|120665|120515|6
1593027900000|2020-06-24 19:45:00|120663|120563|120660|120560|120663|120563|120660|120560|2
1593028200000|2020-06-24 19:50:00|120665|120565|120740|120540|120740|120574.8|120665|120530|11
1593028500000|2020-06-24 19:55:00|120730|120530|120685|120585|120735|120585|120685|120530|3
1593046800000|2020-06-25 01:00:00|120510|120410|120525.8|120425.8|120540|120440|120494|120394|152
1593047100000|2020-06-25 01:05:00|120525|120425|120547.8|120447.8|120560.8|120460.8|120520|120420|160
1593047400000|2020-06-25 01:10:00|120549.3|120449.3|120587.3|120487.3|120592.8|120492.8|120549.3|120449.3|178
1593047700000|2020-06-25 01:15:00|120588.3|120488.3|120603.3|120503.3|120604|120504|120572.4|120472.4|160
1593048000000|2020-06-25 01:20:00|120603|120503|120560.5|120460.5|120603.3|120503.3|120559.8|120459.8|146
1593048300000|2020-06-25 01:25:00|120560.8|120460.8|120611.5|120511.5|120636.3|120536.3|120560.5|120460.5|161
1593048600000|2020-06-25 01:30:00|120611.8|120511.8|120675.8|120575.8|120695|120595|120611.8|120511.8|238
1593048900000|2020-06-25 01:35:00|120676.3|120576.3|120710|120610|120712.8|120612.8|120662|120562|201
1593049200000|2020-06-25 01:40:00|120710.8|120610.8|120773.5|120673.5|120782.3|120682.3|120710.8|120610.8|196
1593049500000|2020-06-25 01:45:00|120773.8|120673.8|120767.8|120667.8|120787.3|120687.3|120739.8|120639.8|134
1593049800000|2020-06-25 01:50:00|120766.3|120666.3|120718.3|120618.3|120767.8|120667.8|120693.5|120593.5|142
1593050100000|2020-06-25 01:55:00|120718.5|120618.5|120764.8|120664.8|120790|120690|120718.3|120618.3|181
1593050400000|2020-06-25 02:00:00|120764.3|120664.3|120740.3|120640.3|120777.8|120677.8|120718.8|120618.8|211
1593050700000|2020-06-25 02:05:00|120745|120645|120711|120611|120745|120645|120669.8|120569.8|173
1593051000000|2020-06-25 02:10:00|120716|120616|120760|120660|120797.4|120697.4|120711|120611|135
1593051300000|2020-06-25 02:15:00|120756.5|120656.5|120715|120615|120756.5|120656.5|120696.8|120596.8|171
1593051600000|2020-06-25 02:20:00|120710|120610|120735|120635|120745|120645|120705|120605|49
1593051900000|2020-06-25 02:25:00|120735.5|120635.5|120710|120610|120760|120660|120710|120610|64
1593052200000|2020-06-25 02:30:00|120711|120611|120748.5|120648.5|120748.5|120648.5|120710|120610|78
1593052500000|2020-06-25 02:35:00|120750|120650|120802.1|120702.1|120806|120706|120731|120631|138
1593052800000|2020-06-25 02:40:00|120804.4|120704.4|120776.5|120676.5|120808.8|120708.8|120760|120660|75
1593053100000|2020-06-25 02:45:00|120779.5|120679.5|120790|120690|120797|120697|120779.5|120679.5|38
1593053400000|2020-06-25 02:50:00|120791.5|120691.5|120780|120680|120801|120701|120759.4|120659.4|72
1593053700000|2020-06-25 02:55:00|120782.5|120682.5|120711|120611|120785|120685|120706|120606|79
1593054000000|2020-06-25 03:00:00|120712|120612|120689|120589|120726|120626|120685.4|120585.4|90
1593054300000|2020-06-25 03:05:00|120690|120590|120664|120564|120690|120590|120617.5|120517.5|184
1593054600000|2020-06-25 03:10:00|120663.5|120563.5|120640.3|120540.3|120685|120585|120621.2|120521.2|111
1593054900000|2020-06-25 03:15:00|120640|120540|120670|120570|120675|120575|120639.5|120539.5|101
1593055200000|2020-06-25 03:20:00|120675|120575|120680|120580|120694.4|120594.4|120675|120575|20
1593055500000|2020-06-25 03:25:00|120681|120581|120670|120570|120687|120587|120661.5|120561.5|52
1593055800000|2020-06-25 03:30:00|120671.5|120571.5|120674|120574|120693.5|120593.5|120658|120558|138
1593056100000|2020-06-25 03:35:00|120677|120577|120676.5|120576.5|120700|120600|120662|120562|79
1593056400000|2020-06-25 03:40:00|120678|120578|120681|120581|120689|120589|120665|120565|65
1593056700000|2020-06-25 03:45:00|120680|120580|120766|120666|120769.4|120669.4|120678|120578|155
1593057000000|2020-06-25 03:50:00|120765|120665|120741|120641|120791.5|120691.5|120724|120624|153
1593057300000|2020-06-25 03:55:00|120742.5|120642.5|120732.5|120632.5|120744|120644|120710|120610|130
1593057600000|2020-06-25 04:00:00|120732|120632|120771.5|120671.5|120773.5|120673.5|120712.2|120612.2|131
1593057900000|2020-06-25 04:05:00|120770|120670|120746|120646|120773|120673|120724.5|120624.5|95
1593058200000|2020-06-25 04:10:00|120746.5|120646.5|120751|120651|120771|120671|120735|120635|57
1593058500000|2020-06-25 04:15:00|120749|120649|120752|120652|120761|120661|120743|120643|37
1593058800000|2020-06-25 04:20:00|120753|120653|120717|120617|120753|120653|120710.5|120610.5|77
1593059100000|2020-06-25 04:25:00|120721|120621|120720|120620|120730|120630|120705.4|120605.4|58
1593059400000|2020-06-25 04:30:00|120720.5|120620.5|120705|120605|120740|120640|120705|120605|45
1593059700000|2020-06-25 04:35:00|120702|120602|120730|120630|120730|120630|120696.5|120596.5|59
1593060000000|2020-06-25 04:40:00|120731.5|120631.5|120737.8|120637.8|120752.5|120652.5|120730|120630|60
1593060300000|2020-06-25 04:45:00|120736.3|120636.3|120740|120640|120751|120651|120715.4|120615.4|79
1593060600000|2020-06-25 04:50:00|120735|120635|120715|120615|120740|120640|120710|120610|31
1593060900000|2020-06-25 04:55:00|120710|120610|120699.5|120599.5|120719|120619|120699|120599|135
1593061200000|2020-06-25 05:00:00|120699|120599|120650|120550|120700.5|120600.5|120645|120545|127
1593061500000|2020-06-25 05:05:00|120640.5|120540.5|120610|120510|120670.5|120570.5|120592|120492|116
1593061800000|2020-06-25 05:10:00|120600|120500|120570|120470|120606|120506|120555|120455|135
1593062100000|2020-06-25 05:15:00|120571|120471|120550|120450|120585|120485|120550|120450|97
1593062400000|2020-06-25 05:20:00|120547|120447|120433.8|120333.8|120550|120450|120392.5|120292.5|228
1593062700000|2020-06-25 05:25:00|120432.3|120332.3|120360|120260|120440|120340|120305|120205|287
1593063000000|2020-06-25 05:30:00|120361|120261|120310|120210|120400|120300|120310|120210|119
1593063300000|2020-06-25 05:35:00|120306.5|120206.5|120340|120240|120365|120265|120305|120205|196
1593063600000|2020-06-25 05:40:00|120335|120235|120384.5|120284.5|120420|120320|120335|120235|180
1593063900000|2020-06-25 05:45:00|120384|120284|120349.5|120249.5|120384.5|120284.5|120320.4|120220.4|182
1593064200000|2020-06-25 05:50:00|120350|120250|120375|120275|120380|120280|120340|120240|107
1593064500000|2020-06-25 05:55:00|120378|120278|120370|120270|120380|120280|120360|120260|100
1593064800000|2020-06-25 06:00:00|120375|120275|120360|120260|120380|120280|120285|120185|168
1593065100000|2020-06-25 06:05:00|120357|120257|120425|120325|120455|120355|120340|120240|183
1593065400000|2020-06-25 06:10:00|120426.5|120326.5|120470|120370|120470|120370|120405|120305|174
1593065700000|2020-06-25 06:15:00|120466|120366|120487.2|120387.2|120487.2|120387.2|120430.5|120330.5|135
1593066000000|2020-06-25 06:20:00|120489|120389|120510|120410|120510|120410|120470.5|120370.5|146
1593066300000|2020-06-25 06:25:00|120514|120414|120489.8|120389.8|120530|120430|120486.5|120386.5|131
1593066600000|2020-06-25 06:30:00|120492|120392|120584|120484|120635.5|120484|120484|120384|129
1593066900000|2020-06-25 06:35:00|120589|120489|120527.8|120427.8|120609.5|120509.5|120510.5|120410.5|95
1593067200000|2020-06-25 06:40:00|120528.5|120428.5|120571|120471|120591|120491|120528.5|120428.5|111
1593067500000|2020-06-25 06:45:00|120569.5|120469.5|120539.5|120439.5|120576|120476|120534|120434|54
1593067800000|2020-06-25 06:50:00|120538.5|120438.5|120537|120437|120539.5|120439.5|120537|120437|4
1593068100000|2020-06-25 06:55:00|120535|120435|120584|120484|120606|120506|120534.5|120434.5|76
1593068400000|2020-06-25 07:00:00|120586.3|120486.3|120559|120459|120611|120492|120534|120409|85
1593068700000|2020-06-25 07:05:00|120561|120461|120606|120506|120607|120507|120559|120459|47
1593069000000|2020-06-25 07:10:00|120611|120511|120714|120514|120732|120582|120610.5|120510.5|90
1593069300000|2020-06-25 07:15:00|120715|120515|120681|120581|120738|120604.3|120667|120513.5|122
1593069600000|2020-06-25 07:20:00|120685.8|120585.8|120678.5|120478.5|120716|120585.8|120662.5|120466|98
1593069900000|2020-06-25 07:25:00|120679|120479|120668|120468|120681|120521.3|120621.3|120459.5|41
1593070200000|2020-06-25 07:30:00|120610.8|120510.8|120610|120410|120645|120519|120553.8|120386.4|101
1593070500000|2020-06-25 07:35:00|120615|120415|120622.5|120422.5|120671.5|120506|120567.8|120400|45
1593070800000|2020-06-25 07:40:00|120624.5|120424.5|120559|120459|120625.5|120463.5|120525|120376.4|50
1593071100000|2020-06-25 07:45:00|120560|120460|120627|120427|120627|120478.5|120553|120424|32
1593071400000|2020-06-25 07:50:00|120631|120431|120613|120513|120673.4|120518.5|120588|120431|50
1593071700000|2020-06-25 07:55:00|120607.5|120507.5|120672.5|120472.5|120674.5|120507.5|120593.5|120450|30
1593072000000|2020-06-25 08:00:00|120670|120470|120630|120430|120670|120470|120630|120430|67
1593072300000|2020-06-25 08:05:00|120631|120431|120595|120395|120651|120451|120531.5|120379|98
1593072600000|2020-06-25 08:10:00|120542|120442|120475|120275|120595|120445|120430|120234.5|74
1593072900000|2020-06-25 08:15:00|120476|120276|120467.6|120367.6|120545.1|120368.6|120433.6|120271.1|79
1593073200000|2020-06-25 08:20:00|120468.6|120368.6|120436|120336|120472.1|120368.6|120404.1|120262.1|85
1593073500000|2020-06-25 08:25:00|120435.5|120335.5|120463.6|120363.6|120534.6|120378.1|120433.1|120333.1|49
1593073800000|2020-06-25 08:30:00|120459.6|120359.6|120454.1|120354.1|120464.1|120364.1|120448.6|120348.6|16
1593074100000|2020-06-25 08:35:00|120456.1|120356.1|120399.6|120299.6|120514.5|120369.1|120387.1|120233.6|97
1593074400000|2020-06-25 08:40:00|120397.6|120297.6|120396.1|120296.1|120453.5|120305.6|120371.1|120223.6|75
1593074700000|2020-06-25 08:45:00|120396.6|120296.6|120443.6|120243.6|120445.1|120296.6|120396.6|120228.1|23
1593075000000|2020-06-25 08:50:00|120443.1|120243.1|120361.1|120261.1|120443.1|120261.1|120358.6|120206.1|43
1593075300000|2020-06-25 08:55:00|120361.6|120261.6|120445|120245|120445|120262.1|120318.6|120155.1|46
1593075600000|2020-06-25 09:00:00|120446|120246|120496|120296|120501.5|120329|120401|120246|30
1593075900000|2020-06-25 09:05:00|120496.5|120296.5|120522|120322|120526|120326|120496.5|120296.5|28
1593076200000|2020-06-25 09:10:00|120521|120321|120435|120335|120521|120361|120425|120290|21
1593076500000|2020-06-25 09:15:00|120440|120340|120485|120285|120500|120355|120431.3|120285|14
1593076800000|2020-06-25 09:20:00|120485.5|120285.5|120396.4|120296.4|120490|120316.5|120396|120275|11
1593077100000|2020-06-25 09:25:00|120427.5|120227.5|120413.5|120213.5|120428.5|120228.5|120412.5|120212.5|19
1593077400000|2020-06-25 09:30:00|120413|120213|120370|120170|120420|120220|120360|120160|29
1593077700000|2020-06-25 09:35:00|120366|120166|120360|120160|120366|120166|120358|120158|11
1593078000000|2020-06-25 09:40:00|120377|120177|120431.6|120231.6|120438.5|120247.5|120305|120122|65
1593078300000|2020-06-25 09:45:00|120440|120240|120424|120224|120440|120240|120424|120224|8
1593078600000|2020-06-25 09:50:00|120425|120225|120405|120205|120425|120225|120400|120200|14
1593078900000|2020-06-25 09:55:00|120400|120200|120400|120200|120414.5|120214.5|120400|120200|6
1593079500000|2020-06-25 10:05:00|120390|120190|120385|120185|120390|120190|120381.5|120181.5|7
1593079800000|2020-06-25 10:10:00|120379.8|120179.8|120384|120184|120390|120190|120375|120175|7
1593080100000|2020-06-25 10:15:00|120385|120185|120385|120185|120385.4|120185.4|120385|120185|3
1593080400000|2020-06-25 10:20:00|120380.5|120180.5|120336.4|120136.4|120383|120183|120335|120135|21
1593080700000|2020-06-25 10:25:00|120345.7|120145.7|120306.4|120106.4|120358.5|120158.5|120286.4|120086.4|57
1593081000000|2020-06-25 10:30:00|120312.5|120112.5|120372.5|120172.5|120382.5|120182.5|120311.4|120111.4|72
1593081300000|2020-06-25 10:35:00|120367.5|120167.5|120381|120181|120383.5|120183.5|120348.3|120148.3|25
1593081600000|2020-06-25 10:40:00|120378.5|120178.5|120414.5|120214.5|120421|120242.5|120335|120178.5|46
1593081900000|2020-06-25 10:45:00|120414|120214|120414|120214|120417.5|120217.5|120390.5|120190.5|25
1593082200000|2020-06-25 10:50:00|120441.4|120241.4|120441.4|120241.4|120441.4|120241.4|120441.4|120241.4|1
1593082500000|2020-06-25 10:55:00|120426.4|120226.4|120438.6|120238.6|120439.1|120239.1|120426.4|120226.4|8
1593082800000|2020-06-25 11:00:00|120448.6|120248.6|120438.6|120238.6|120448.6|120248.6|120423.6|120223.6|4
1593083100000|2020-06-25 11:05:00|120439.1|120239.1|120438.6|120238.6|120439.1|120239.1|120438.6|120238.6|4
1593083700000|2020-06-25 11:15:00|120448.6|120248.6|120473.6|120273.6|120473.6|120273.6|120448.6|120248.6|3
1593084000000|2020-06-25 11:20:00|120482.8|120282.8|120483.6|120283.6|120512.1|120312.1|120473.6|120273.6|8
1593084300000|2020-06-25 11:25:00|120485.1|120285.1|120488.4|120288.4|120493.6|120358.6|120433.6|120283.6|13
1593084600000|2020-06-25 11:30:00|120494.9|120294.9|120433.9|120333.9|120497.6|120345|120433.6|120293.6|12
1593084900000|2020-06-25 11:35:00|120487.3|120287.3|120493.6|120293.6|120493.6|120293.6|120487|120287|5
1593085200000|2020-06-25 11:40:00|120496.1|120296.1|120531.1|120331.1|120531.1|120331.1|120496.1|120296.1|16
1593085500000|2020-06-25 11:45:00|120513.6|120313.6|120548.6|120348.6|120573.1|120373.1|120513.6|120313.6|16
1593085800000|2020-06-25 11:50:00|120555.6|120355.6|120543.6|120343.6|120555.6|120355.6|120543.6|120343.6|4
1593086100000|2020-06-25 11:55:00|120548.6|120348.6|120548.6|120348.6|120548.6|120348.6|120545|120345|7
1593086400000|2020-06-25 12:00:00|120545.5|120345.5|120519.5|120319.5|120548.5|120348.5|120518|120318|12
1593086700000|2020-06-25 12:05:00|120534.5|120334.5|120461.5|120361.5|120535|120362|120443.5|120286.5|40
1593087000000|2020-06-25 12:10:00|120461|120361|120420.1|120320.1|120461|120361|120412|120312|19
1593087300000|2020-06-25 12:15:00|120438.1|120238.1|120483.6|120283.6|120483.6|120283.6|120438.1|120238.1|23
1593087600000|2020-06-25 12:20:00|120485.1|120285.1|120455|120355|120518.6|120360.3|120443.6|120285.1|27
1593087900000|2020-06-25 12:25:00|120458.8|120358.8|120531.5|120331.5|120531.5|120358.8|120437.5|120285.5|18
1593088200000|2020-06-25 12:30:00|120520.5|120320.5|120515|120315|120531.5|120331.5|120499.5|120299.5|20
1593088500000|2020-06-25 12:35:00|120507.3|120307.3|120475|120275|120514|120348|120425.5|120225.5|62
1593088800000|2020-06-25 12:40:00|120480|120280|120480|120280|120480.1|120280.1|120480|120280|5
1593089100000|2020-06-25 12:45:00|120490|120290|120513.5|120313.5|120526|120345|120442.5|120290|21
1593089400000|2020-06-25 12:50:00|120513|120313|120449.5|120249.5|120514|120335|120373.5|120236.5|37
1593089700000|2020-06-25 12:55:00|120450|120250|120452.5|120252.5|120452.5|120252.5|120450|120250|6
1593090000000|2020-06-25 13:00:00|120450|120250|120424|120224|120455|120255|120420|120220|32
1593090300000|2020-06-25 13:05:00|120424.5|120224.5|120409.5|120209.5|120431|120231|120407.5|120207.5|28
1593090600000|2020-06-25 13:10:00|120405|120205|120350.5|120250.5|120411.5|120258|120341.5|120204.5|32
1593090900000|2020-06-25 13:15:00|120350|120250|120299|120099|120350|120250|120247.5|120097.5|44
1593091200000|2020-06-25 13:20:00|120293|120093|120350|120150|120350|120150|120275|120075|15
1593091500000|2020-06-25 13:25:00|120355|120155|120335|120135|120355|120155|120335|120135|5
1593091800000|2020-06-25 13:30:00|120340|120140|120365|120165|120375|120175|120335|120135|17
1593092100000|2020-06-25 13:35:00|120360|120160|120380|120180|120395|120195|120350|120150|12
1593092400000|2020-06-25 13:40:00|120385|120185|120460|120260|120460|120268.5|120365|120185|23
1593092700000|2020-06-25 13:45:00|120438.5|120238.5|120450|120250|120475|120300.7|120393.2|120205|41
1593093000000|2020-06-25 13:50:00|120455|120255|120365|120165|120460|120315|120290|120160|35
1593093300000|2020-06-25 13:55:00|120373.7|120173.7|120370|120170|120380|120180|120370|120170|6
1593093600000|2020-06-25 14:00:00|120365.2|120165.2|120360|120160|120370|120170|120360|120160|4
1593093900000|2020-06-25 14:05:00|120370|120170|120360|120160|120370|120170|120360|120160|7
1593094200000|2020-06-25 14:10:00|120356|120156|120323.2|120123.2|120356|120156|120311.2|120111.2|41
1593094500000|2020-06-25 14:15:00|120313.2|120113.2|120289.7|120089.7|120313.2|120113.2|120273.2|120073.2|12
1593094800000|2020-06-25 14:20:00|120253|120053|120225|120025|120275|120075|120215|120015|49
1593095100000|2020-06-25 14:25:00|120220|120020|120225|120025|120225|120090|120165|120015|15
1593095400000|2020-06-25 14:30:00|120230|120030|120240|120040|120257|120057|120230|120030|19
1593095700000|2020-06-25 14:35:00|120250|120050|120251.8|120051.8|120290|120090|120250|120050|30
1593096000000|2020-06-25 14:40:00|120251.5|120051.5|120290|120090|120305|120105|120251.5|120051.5|11
1593096300000|2020-06-25 14:45:00|120298.2|120098.2|120310|120110|120310|120110|120294.5|120094.5|8
1593096600000|2020-06-25 14:50:00|120305|120105|120340|120140|120371.5|120171.5|120260|120090|35
1593096900000|2020-06-25 14:55:00|120326.2|120126.2|120360|120160|120370|120220|120320|120120|33
1593097200000|2020-06-25 15:00:00|120365|120165|120365|120165|120370|120170|120364.5|120164.5|9
1593097500000|2020-06-25 15:05:00|120370|120170|120325|120225|120370|120235|120315|120170|8
1593097800000|2020-06-25 15:10:00|120312.5|120212.5|120343.4|120143.4|120365|120212.5|120285.5|120122.3|29
1593098100000|2020-06-25 15:15:00|120339.2|120139.2|120355|120155|120365|120165|120339.2|120139.2|14
1593098400000|2020-06-25 15:20:00|120360|120160|120305|120205|120360|120210|120305|120153|7
1593098700000|2020-06-25 15:25:00|120310|120210|120355|120155|120355|120225|120310|120150|4
1593099000000|2020-06-25 15:30:00|120350|120150|120415|120215|120415|120215|120312|120112|35
1593099300000|2020-06-25 15:35:00|120422.5|120222.5|120530.5|120330.5|120565|120378.5|120401.5|120222.5|52
1593099600000|2020-06-25 15:40:00|120525.5|120325.5|120500|120300|120530|120330|120490|120290|23
1593099900000|2020-06-25 15:45:00|120495|120295|120510|120310|120520|120320|120495|120295|13
1593100200000|2020-06-25 15:50:00|120511|120311|120500|120300|120520|120320|120495|120295|13
1593100500000|2020-06-25 15:55:00|120490|120290|120443.2|120243.2|120490|120315|120373|120213|15
1593100800000|2020-06-25 16:00:00|120433.2|120233.2|120295|120195|120450.2|120250.2|120295|120150|47
1593101100000|2020-06-25 16:05:00|120285|120185|120355|120155|120380.5|120210|120275.5|120129.5|46
1593101400000|2020-06-25 16:10:00|120350|120150|120342.5|120142.5|120385|120185|120342.5|120142.5|14
1593101700000|2020-06-25 16:15:00|120349.8|120149.8|120350.5|120150.5|120355.5|120155.5|120349.5|120149.5|9
1593102300000|2020-06-25 16:25:00|120352.3|120152.3|120376|120176|120376|120176|120352.3|120152.3|7
1593102600000|2020-06-25 16:30:00|120376.1|120176.1|120400.5|120200.5|120401.5|120201.5|120376.1|120176.1|25
1593103200000|2020-06-25 16:40:00|120380.5|120180.5|120350.5|120150.5|120389.5|120189.5|120330|120130|7
1593103500000|2020-06-25 16:45:00|120355.5|120155.5|120355.4|120155.4|120355.5|120155.5|120355.4|120155.4|2
1593103800000|2020-06-25 16:50:00|120355.5|120155.5|120364.9|120164.9|120364.9|120164.9|120354.6|120154.6|6
1593104100000|2020-06-25 16:55:00|120365.5|120165.5|120365.5|120165.5|120365.5|120165.5|120365.5|120165.5|1
1593104400000|2020-06-25 17:00:00|120370|120170|120388.1|120188.1|120388.6|120188.6|120364.4|120164.4|22
1593104700000|2020-06-25 17:05:00|120387.6|120187.6|120387.6|120187.6|120387.6|120187.6|120387.6|120187.6|1
1593105000000|2020-06-25 17:10:00|120382.7|120182.7|120404.4|120204.4|120404.4|120204.4|120382.7|120182.7|9
1593105300000|2020-06-25 17:15:00|120404.9|120204.9|120404.9|120204.9|120407.4|120207.4|120404.9|120204.9|3
1593105600000|2020-06-25 17:20:00|120400.5|120200.5|120299.7|120199.7|120400.5|120222.2|120299.7|120150.2|9
1593105900000|2020-06-25 17:25:00|120300.5|120200.5|120299.7|120199.7|120300.5|120200.5|120299.7|120199.7|2
1593106200000|2020-06-25 17:30:00|120300.5|120200.5|120325.5|120225.5|120325.5|120225.5|120300.5|120200.5|8
1593106500000|2020-06-25 17:35:00|120326|120226|120345.5|120145.5|120407|120236|120326|120145|20
1593106800000|2020-06-25 17:40:00|120275.5|120175.5|120330.5|120130.5|120354.9|120180.8|120275.5|120130.1|18
1593107100000|2020-06-25 17:45:00|120334.5|120134.5|120350.5|120150.5|120350.5|120150.5|120334.5|120134.5|4
1593107700000|2020-06-25 17:55:00|120355.5|120155.5|120360.5|120160.5|120360.5|120160.5|120355.5|120155.5|2
1593108000000|2020-06-25 18:00:00|120365.5|120165.5|120365.5|120165.5|120365.5|120165.5|120365.5|120165.5|1
1593108300000|2020-06-25 18:05:00|120378.5|120178.5|120380.5|120180.5|120390.1|120190.1|120378.5|120178.5|11
1593108900000|2020-06-25 18:15:00|120299.8|120199.8|120375.5|120175.5|120375.5|120199.8|120299.8|120160.5|6
1593109200000|2020-06-25 18:20:00|120376.1|120176.1|120420.5|120220.5|120420.5|120231.1|120331.1|120176.1|15
1593109500000|2020-06-25 18:25:00|120348.6|120248.6|120430|120230|120430|120248.6|120330.5|120187.7|11
1593109800000|2020-06-25 18:30:00|120439|120239|120445|120245|120445|120245|120439|120239|4
1593110100000|2020-06-25 18:35:00|120432|120232|120432|120232|120432|120232|120432|120232|1
1593110400000|2020-06-25 18:40:00|120443.1|120243.1|120445.5|120245.5|120450.5|120250.5|120443.1|120243.1|8
1593110700000|2020-06-25 18:45:00|120440.5|120240.5|120440.5|120240.5|120440.5|120240.5|120440.5|120240.5|1
1593111600000|2020-06-25 19:00:00|120436.6|120236.6|120395.5|120195.5|120436.6|120236.6|120395.5|120195.5|14
1593111900000|2020-06-25 19:05:00|120386.7|120186.7|120370.5|120170.5|120386.7|120186.7|120365.5|120165.5|8
1593112200000|2020-06-25 19:10:00|120365.5|120165.5|120365.5|120165.5|120365.5|120165.5|120365.5|120165.5|1
1593112500000|2020-06-25 19:15:00|120365.3|120165.3|120375.5|120175.5|120395.5|120265|120356.3|120165|23
1593112800000|2020-06-25 19:20:00|120373.5|120173.5|120345.5|120145.5|120373.5|120173.5|120345.5|120145.5|7
1593113100000|2020-06-25 19:25:00|120342.5|120142.5|120275.5|120175.5|120342.5|120200.5|120270.5|120140.5|34
1593113400000|2020-06-25 19:30:00|120281.3|120181.3|120330.5|120230.5|120375.5|120230.5|120275.5|120160.5|28
1593113700000|2020-06-25 19:35:00|120328.8|120228.8|120370.5|120170.5|120370.5|120230.5|120322.5|120150.5|11
1593114000000|2020-06-25 19:40:00|120380|120180|120390.5|120190.5|120395.5|120195.5|120380|120180|12
1593114300000|2020-06-25 19:45:00|120395.5|120195.5|120410.5|120210.5|120410.5|120210.5|120390.5|120190.5|18
1593114600000|2020-06-25 19:50:00|120351.8|120251.8|120310.5|120210.5|120395.5|120251.8|120310.5|120185.5|14
1593114900000|2020-06-25 19:55:00|120370.5|120170.5|120320.5|120220.5|120380.5|120230.5|120320.5|120170.5|11
1593133200000|2020-06-26 01:00:00|119965|119865|119974|119874|120000|119900|119963.5|119863.5|84
1593133500000|2020-06-26 01:05:00|119969.5|119869.5|119890|119790|119975|119875|119890|119790|131
1593133800000|2020-06-26 01:10:00|119891|119791|119880|119780|119898.8|119798.8|119855.3|119755.3|115
1593134100000|2020-06-26 01:15:00|119879.5|119779.5|119893.5|119793.5|119906|119806|119861|119761|125
1593134400000|2020-06-26 01:20:00|119892|119792|119902|119802|119913|119813|119861.5|119761.5|119
1593134700000|2020-06-26 01:25:00|119903|119803|119911|119811|119942.5|119842.5|119900|119800|99
1593135000000|2020-06-26 01:30:00|119912|119812|119937|119837|119971|119871|119893.5|119793.5|155
1593135300000|2020-06-26 01:35:00|119938.5|119838.5|119904.5|119804.5|119957.5|119857.5|119901|119801|168
1593135600000|2020-06-26 01:40:00|119905|119805|119900|119800|119925|119825|119895|119795|82
1593135900000|2020-06-26 01:45:00|119903.5|119803.5|119880|119780|119910|119810|119870|119770|123
1593136200000|2020-06-26 01:50:00|119879.5|119779.5|119830|119730|119879.5|119779.5|119820|119720|143
1593136500000|2020-06-26 01:55:00|119824|119724|119835|119735|119862.5|119762.5|119823|119723|121
1593136800000|2020-06-26 02:00:00|119830|119730|119866|119766|119878.5|119778.5|119830|119730|96
1593137100000|2020-06-26 02:05:00|119866.5|119766.5|119882|119782|119890.5|119790.5|119852.5|119752.5|98
1593137400000|2020-06-26 02:10:00|119880.5|119780.5|119882|119782|119888.8|119788.8|119875|119775|66
1593137700000|2020-06-26 02:15:00|119880.5|119780.5|119902|119802|119905.5|119805.5|119872|119772|107
1593138000000|2020-06-26 02:20:00|119903.5|119803.5|119913.5|119813.5|119918|119818|119896|119796|91
1593138300000|2020-06-26 02:25:00|119913|119813|119905|119805|119913.5|119813.5|119882.5|119782.5|99
1593138600000|2020-06-26 02:30:00|119910|119810|119905|119805|119915|119815|119889.9|119789.9|75
1593138900000|2020-06-26 02:35:00|119906|119806|119910|119810|119914.5|119814.5|119896.5|119796.5|47
1593139200000|2020-06-26 02:40:00|119905|119805|119915|119815|119915|119815|119875|119775|61
1593139500000|2020-06-26 02:45:00|119914|119814|119910|119810|119914|119814|119890|119790|47
1593139800000|2020-06-26 02:50:00|119909.5|119809.5|119910|119810|119918.8|119818.8|119900|119800|35
1593140100000|2020-06-26 02:55:00|119911|119811|119946.9|119846.9|119946.9|119846.9|119910.5|119810.5|56
1593140400000|2020-06-26 03:00:00|119945|119845|119910|119810|119945|119845|119910|119810|51
1593140700000|2020-06-26 03:05:00|119909|119809|119917.5|119817.5|119917.5|119817.5|119874|119774|68
1593141000000|2020-06-26 03:10:00|119919|119819|119940|119840|119948.8|119848.8|119915.5|119815.5|105
1593141300000|2020-06-26 03:15:00|119939.5|119839.5|119960|119860|119965|119865|119930|119830|30
1593141600000|2020-06-26 03:20:00|119955|119855|119910.5|119810.5|119960|119860|119910|119810|72
1593141900000|2020-06-26 03:25:00|119910|119810|119920|119820|119930|119830|119910|119810|68
1593142200000|2020-06-26 03:30:00|119911|119811|119925|119825|119940.5|119840.5|119910.5|119810.5|55
1593142500000|2020-06-26 03:35:00|119920|119820|119919|119819|119930|119830|119908.5|119808.5|76
1593142800000|2020-06-26 03:40:00|119918.5|119818.5|119942|119842|119948.4|119848.4|119911|119811|58
1593143100000|2020-06-26 03:45:00|119941|119841|119921|119821|119941|119841|119920|119820|56
1593143400000|2020-06-26 03:50:00|119920.5|119820.5|119910|119810|119926.5|119826.5|119910|119810|50
1593143700000|2020-06-26 03:55:00|119905|119805|119899.5|119799.5|119910|119810|119890|119790|72
1593144000000|2020-06-26 04:00:00|119898.5|119798.5|119890|119790|119900|119800|119880|119780|79
1593144300000|2020-06-26 04:05:00|119889.5|119789.5|119900|119800|119900|119800|119885|119785|21
1593144600000|2020-06-26 04:10:00|119904.5|119804.5|119905|119805|119908.8|119808.8|119898.5|119798.5|25
1593144900000|2020-06-26 04:15:00|119910|119810|119860|119760|119910|119810|119860|119760|64
1593145200000|2020-06-26 04:20:00|119857.5|119757.5|119831.5|119731.5|119857.5|119757.5|119830|119730|66
1593145500000|2020-06-26 04:25:00|119831|119731|119830.5|119730.5|119845|119745|119801|119701|113
1593145800000|2020-06-26 04:30:00|119832.5|119732.5|119865|119765|119865|119765|119830.5|119730.5|55
1593146100000|2020-06-26 04:35:00|119860|119760|119825|119725|119865|119765|119822|119722|75
1593146400000|2020-06-26 04:40:00|119824.5|119724.5|119830|119730|119830.5|119730.5|119820.5|119720.5|23
1593146700000|2020-06-26 04:45:00|119829|119729|119839.5|119739.5|119850.5|119750.5|119825|119725|64
1593147000000|2020-06-26 04:50:00|119840.5|119740.5|119830|119730|119840.5|119740.5|119829|119729|25
1593147300000|2020-06-26 04:55:00|119828.5|119728.5|119865|119765|119885|119785|119828.5|119728.5|82
1593147600000|2020-06-26 05:00:00|119870|119770|119855.5|119755.5|119870|119770|119838.3|119738.3|98
1593147900000|2020-06-26 05:05:00|119855|119755|119866|119766|119870.5|119770.5|119846.2|119746.2|49
1593148200000|2020-06-26 05:10:00|119867|119767|119887|119787|119906.5|119806.5|119866|119766|198
1593148500000|2020-06-26 05:15:00|119886.5|119786.5|119887|119787|119895|119795|119881.5|119781.5|88
1593148800000|2020-06-26 05:20:00|119886|119786|119873|119773|119886.5|119786.5|119865|119765|39
1593149100000|2020-06-26 05:25:00|119871.5|119771.5|119851.2|119751.2|119871.5|119771.5|119851.2|119751.2|28
1593149400000|2020-06-26 05:30:00|119853.5|119753.5|119848|119748|119855|119755|119843.5|119743.5|35
1593149700000|2020-06-26 05:35:00|119848.5|119748.5|119864.5|119764.5|119865|119765|119848.5|119748.5|40
1593150000000|2020-06-26 05:40:00|119860.5|119760.5|119871|119771|119880|119780|119860|119760|65
1593150300000|2020-06-26 05:45:00|119873|119773|119851.6|119751.6|119886.5|119786.5|119851.2|119751.2|77
1593150600000|2020-06-26 05:50:00|119851.2|119751.2|119886|119786|119886|119786|119851|119751|90
1593150900000|2020-06-26 05:55:00|119889|119789|119923.5|119823.5|119939|119839|119884.5|119784.5|122
1593151200000|2020-06-26 06:00:00|119920|119820|119955|119855|119982.5|119882.5|119920|119820|130
1593151500000|2020-06-26 06:05:00|119960|119860|119971|119871|119975.5|119875.5|119960|119860|57
1593151800000|2020-06-26 06:10:00|119970|119870|120010|119910|120011|119911|119965|119865|117
1593152100000|2020-06-26 06:15:00|120010.5|119910.5|120101|120001|120113.5|120013.5|119990|119890|198
1593152400000|2020-06-26 06:20:00|120101.5|120001.5|120083.5|119983.5|120144|120044|120081.6|119981.6|173
1593152700000|2020-06-26 06:25:00|120082.5|119982.5|120139.5|120039.5|120141.5|120041.5|120077.8|119977.8|142
1593153000000|2020-06-26 06:30:00|120135|120035|120093|119993|120149|120049|120092|119992|126
1593153300000|2020-06-26 06:35:00|120089.5|119989.5|120106.5|119906.5|120142.5|119999|120069|119906|75
1593153600000|2020-06-26 06:40:00|120107.5|119907.5|120111|119911|120117|119944|120044|119903.5|29
1593153900000|2020-06-26 06:45:00|120057.5|119957.5|120027.5|119927.5|120057.5|119957.5|119990|119890|35
1593154200000|2020-06-26 06:50:00|120032.5|119932.5|120052|119952|120069.5|119969.5|120032.5|119932.5|56
1593154500000|2020-06-26 06:55:00|120051.5|119951.5|120102.5|120002.5|120107.5|120007.5|120051.5|119951.5|74
1593154800000|2020-06-26 07:00:00|120106|120006|120076.5|119976.5|120109|120009|120072|119972|37
1593155100000|2020-06-26 07:05:00|120077.5|119977.5|120086|119986|120086.5|119986.5|120076.5|119976.5|11
1593155400000|2020-06-26 07:10:00|120085|119985|120114|120014|120125.5|120025.5|120063|119963|65
1593155700000|2020-06-26 07:15:00|120110.5|120010.5|120113.5|120013.5|120129.5|120029.5|120110.5|120010.5|86
1593156000000|2020-06-26 07:20:00|120113|120013|120094|119994|120117.5|120017.5|120069|119969|66
1593156300000|2020-06-26 07:25:00|120091|119991|120033.5|119833.5|120126|119991|119998|119822.5|51
1593156600000|2020-06-26 07:30:00|120030.5|119830.5|119995|119895|120046.5|119913.4|119970|119805|64
1593156900000|2020-06-26 07:35:00|119990|119890|119975|119875|119995|119895|119962.5|119862.5|38
1593157200000|2020-06-26 07:40:00|119994.5|119894.5|119975|119875|120047.5|119913.4|119975|119844.5|29
1593157500000|2020-06-26 07:45:00|120007.5|119807.5|120005|119805|120014.5|119860|119930|119765|48
1593157800000|2020-06-26 07:50:00|120006|119806|120010|119810|120030|119884.6|119937|119799.5|47
1593158100000|2020-06-26 07:55:00|119940|119840|120019|119819|120020.5|119860|119935|119805|32
1593158400000|2020-06-26 08:00:00|120017.5|119817.5|119960|119860|120027.5|119895|119960|119815|43
1593158700000|2020-06-26 08:05:00|119965.5|119865.5|120000|119900|120080|119909|119965.5|119859.5|36
1593159000000|2020-06-26 08:10:00|119996.5|119896.5|120000|119900|120000|119900|119984.5|119884.5|8
1593159300000|2020-06-26 08:15:00|119998.5|119898.5|120060|119860|120068|119905|119980|119852|49
1593159900000|2020-06-26 08:25:00|120055|119855|120007.5|119907.5|120055|119925|120005|119850|32
1593160200000|2020-06-26 08:30:00|120009.3|119909.3|119975|119875|120035|119915|119963.5|119811.5|37
1593160500000|2020-06-26 08:35:00|119974.5|119874.5|119975|119875|119975|119875|119967.5|119867.5|4
1593160800000|2020-06-26 08:40:00|119968|119868|119980|119780|120008.5|119875|119955|119780|15
1593161100000|2020-06-26 08:45:00|119983|119783|119925|119825|119992|119845|119925|119783|27
1593161400000|2020-06-26 08:50:00|119928.5|119828.5|120020|119820|120025.5|119848.3|119928.5|119812|27
1593161700000|2020-06-26 08:55:00|120005|119805|120010|119810|120026.5|119865|119935|119800|39
1593162000000|2020-06-26 09:00:00|120017|119817|120015|119815|120025|119825|120002.5|119802.5|26
1593162300000|2020-06-26 09:05:00|120016|119816|120015|119815|120045.5|119845.5|120015|119815|17
1593162600000|2020-06-26 09:10:00|120020|119820|119995|119795|120020|119820|119995|119795|5
1593162900000|2020-06-26 09:15:00|119996.5|119796.5|120010|119810|120011.5|119811.5|119996.5|119796.5|9
1593163200000|2020-06-26 09:20:00|120005|119805|120010|119810|120010|119810|120005|119805|2
1593163500000|2020-06-26 09:25:00|120025|119825|120031.4|119831.4|120031.4|119831.4|120016.3|119816.3|7
1593163800000|2020-06-26 09:30:00|120025.4|119825.4|120021.4|119821.4|120025.4|119825.4|120021.4|119821.4|2
1593164100000|2020-06-26 09:35:00|119958.9|119858.9|119993.5|119793.5|120000.9|119871.4|119941.4|119793.5|16
1593164400000|2020-06-26 09:40:00|119994|119794|119935|119835|119995|119855|119935|119793.5|11
1593164700000|2020-06-26 09:45:00|119948|119848|120018.5|119918.5|120021|119921|119948|119811|70
1593165000000|2020-06-26 09:50:00|120019|119919|120050|119850|120060|119919|120019|119847|11
1593165300000|2020-06-26 09:55:00|120055|119855|120070|119870|120070|119870|120055|119855|6
1593165600000|2020-06-26 10:00:00|120075|119875|120060|119860|120075|119928.6|120005.1|119855|20
1593166200000|2020-06-26 10:10:00|120055|119855|120036.4|119836.4|120060|119860|120036.4|119836.4|3
1593166500000|2020-06-26 10:15:00|120050|119850|120040|119840|120061.5|119920|119990|119840|12
1593166800000|2020-06-26 10:20:00|120037|119837|120036.5|119836.5|120037|119837|120036|119836|3
1593167100000|2020-06-26 10:25:00|120039|119839|120040|119840|120045|119914.3|119995.1|119838|12
1593168000000|2020-06-26 10:40:00|120030|119830|120030|119830|120030|119830|120030|119830|1
1593168600000|2020-06-26 10:50:00|120036|119836|120060|119860|120060|119860|120036|119836|2
1593168900000|2020-06-26 10:55:00|120060.5|119860.5|120070|119870|120070|119870|120060|119860|3
1593169200000|2020-06-26 11:00:00|120055|119855|120070|119870|120070|119870|120055|119855|2
1593169500000|2020-06-26 11:05:00|120068.6|119868.6|119988.6|119888.6|120068.6|119888.6|119988.6|119853.6|4
1593169800000|2020-06-26 11:10:00|120060|119860|120060|119860|120060|119860|120044.5|119844.5|6
1593170100000|2020-06-26 11:15:00|120049|119849|120040|119840|120060|119860|120039|119839|8
1593170700000|2020-06-26 11:25:00|120041|119841|120070|119870|120070|119870|120041|119841|4
1593171000000|2020-06-26 11:30:00|120055|119855|120070|119870|120070|119870|120055|119855|25
1593171600000|2020-06-26 11:40:00|120080|119880|120080|119880|120080|119880|120080|119880|1
1593171900000|2020-06-26 11:45:00|120069|119869|120090|119890|120090|119890|120063.5|119863.5|6
1593172200000|2020-06-26 11:50:00|120091.5|119891.5|120090|119890|120100|119900|120090|119890|4
1593172500000|2020-06-26 11:55:00|120052.5|119952.5|120135|119935|120150|119979.2|120045|119935|22
1593172800000|2020-06-26 12:00:00|120125|119925|120085|119985|120125|119985|120065|119915|6
1593173100000|2020-06-26 12:05:00|120086.5|119986.5|120158.5|119958.5|120160|120012.5|120086.5|119958.5|16
1593173400000|2020-06-26 12:10:00|120158|119958|120158|119958|120159.5|119996|120092.5|119956|11
1593173700000|2020-06-26 12:15:00|120094.5|119994.5|120106|120006|120112.5|120012.5|120094.5|119994.5|15
1593174000000|2020-06-26 12:20:00|120108.5|120008.5|120211|120011|120211|120057.2|120105|119965.8|63
1593174300000|2020-06-26 12:25:00|120210.5|120010.5|120139|119939|120210.5|120060|120120.5|119920.5|38
1593174600000|2020-06-26 12:30:00|120128|119928|120182|119982|120182.5|120030|120086.4|119928|36
1593174900000|2020-06-26 12:35:00|120182.5|119982.5|120205|120005|120205|120005|120182.5|119982.5|4
1593175200000|2020-06-26 12:40:00|120131.3|120031.3|120173|119973|120175|120031.3|120131.3|119973|3
1593175500000|2020-06-26 12:45:00|120174|119974|120126.5|120026.5|120180|120026.5|120113.5|119950.5|14
1593175800000|2020-06-26 12:50:00|120189.5|119989.5|120175|119975|120195|119995|120160|119960|13
1593176100000|2020-06-26 12:55:00|120175.5|119975.5|120135|119935|120200|120000|120135|119935|21
1593176400000|2020-06-26 13:00:00|120150|119950|120185|119985|120185|119985|120146.5|119946.5|14
1593176700000|2020-06-26 13:05:00|120184.5|119984.5|120191.5|119991.5|120192|119992|120175|119975|11
1593177000000|2020-06-26 13:10:00|120192|119992|120199.5|119999.5|120201.5|120001.5|120183.5|119983.5|19
1593177300000|2020-06-26 13:15:00|120190.5|119990.5|120167.5|119967.5|120192|119992|120167.5|119967.5|21
1593177600000|2020-06-26 13:20:00|120167|119967|120159|119959|120176|119976|120151|119951|16
1593177900000|2020-06-26 13:25:00|120165|119965|120175|119975|120179|119979|120162.5|119962.5|8
1593178200000|2020-06-26 13:30:00|120185|119985|120185|119985|120185|119985|120175|119975|8
1593178500000|2020-06-26 13:35:00|120180|119980|120185|119985|120185|119985|120179|119979|5
1593178800000|2020-06-26 13:40:00|120183|119983|120235|120035|120235|120065.5|120150|119978.5|29
1593179100000|2020-06-26 13:45:00|120196|120096|120240|120040|120242.5|120096|120196|120022|28
1593179400000|2020-06-26 13:50:00|120245.5|120045.5|120255|120055|120265.5|120065.5|120243|120043|25
1593179700000|2020-06-26 13:55:00|120260|120060|120250|120050|120260|120060|120245.5|120045.5|6
1593180000000|2020-06-26 14:00:00|120249.5|120049.5|120277.5|120077.5|120283.8|120083.8|120245.5|120045.5|20
1593180300000|2020-06-26 14:05:00|120278.8|120078.8|120280|120080|120285.5|120117.5|120215|120065|19
1593180600000|2020-06-26 14:10:00|120265|120065|120300|120100|120300|120124|120219|120060|19
1593180900000|2020-06-26 14:15:00|120284.5|120084.5|120295|120095|120295|120095|120280|120080|5
1593181200000|2020-06-26 14:20:00|120290|120090|120345|120145|120352.5|120212.5|120243|120090|68
1593181500000|2020-06-26 14:25:00|120345.5|120145.5|120291.6|120091.6|120345.5|120145.5|120290|120090|17
1593181800000|2020-06-26 14:30:00|120292.8|120092.8|120320|120120|120325|120140|120225|120075|26
1593182100000|2020-06-26 14:35:00|120325|120125|120346.5|120146.5|120359.2|120159.2|120295|120095|36
1593182400000|2020-06-26 14:40:00|120360|120160|120435|120235|120469|120269|120350|120150|42
1593182700000|2020-06-26 14:45:00|120425|120225|120455|120255|120455|120255|120412.5|120212.5|19
1593183000000|2020-06-26 14:50:00|120470|120270|120480|120280|120480|120280|120442.5|120242.5|15
1593183300000|2020-06-26 14:55:00|120470|120270|120377.8|120277.8|120475|120290|120377.8|120245|25
1593183600000|2020-06-26 15:00:00|120378.5|120278.5|120477.5|120277.5|120485|120339.2|120376.5|120276.5|31
1593183900000|2020-06-26 15:05:00|120485|120285|120415|120315|120485|120315|120387.5|120260|25
1593184200000|2020-06-26 15:10:00|120420|120320|120470|120270|120488.5|120328.9|120420|120270|10
1593184500000|2020-06-26 15:15:00|120475|120275|120495|120295|120495|120321.8|120420|120270|15
1593184800000|2020-06-26 15:20:00|120492.5|120292.5|120442.5|120342.5|120495|120345|120440|120280|16
1593185100000|2020-06-26 15:25:00|120445|120345|120445|120345|120447.5|120347.5|120442.5|120342.5|5
1593185400000|2020-06-26 15:30:00|120460|120360|120515|120315|120525.3|120385|120450|120315|15
1593185700000|2020-06-26 15:35:00|120510|120310|120495|120295|120515|120315|120492.5|120292.5|10
1593186000000|2020-06-26 15:40:00|120480|120280|120485|120285|120495|120295|120480|120280|10
1593186300000|2020-06-26 15:45:00|120480|120280|120405|120305|120480|120315|120405|120275|9
1593186600000|2020-06-26 15:50:00|120408.5|120308.5|120395.5|120295.5|120430|120330|120385|120285|17
1593186900000|2020-06-26 15:55:00|120399|120299|120400.5|120300.5|120410.5|120310.5|120399|120299|6
1593187200000|2020-06-26 16:00:00|120404|120304|120425.5|120325.5|120425.5|120325.5|120404|120304|5
1593187500000|2020-06-26 16:05:00|120430.5|120330.5|120464|120364|120464|120364|120427.5|120327.5|12
1593187800000|2020-06-26 16:10:00|120466.5|120366.5|120450.5|120350.5|120475.5|120375.5|120450.5|120350.5|8
1593188100000|2020-06-26 16:15:00|120446.5|120346.5|120449|120349|120449|120349|120440.5|120340.5|5
1593188400000|2020-06-26 16:20:00|120461.5|120361.5|120510.5|120310.5|120515.5|120385.5|120443.5|120310.5|14
1593188700000|2020-06-26 16:25:00|120524.5|120324.5|120510.5|120310.5|120524.5|120375.5|120448|120310.5|16
1593190200000|2020-06-26 16:50:00|120508.5|120308.5|120475|120275|120510.5|120310.5|120475|120275|4
1593190500000|2020-06-26 16:55:00|120465|120265|120400.5|120300.5|120465|120303|120400.5|120245|9
1593191100000|2020-06-26 17:05:00|120395.5|120295.5|120395.5|120295.5|120395.5|120295.5|120395.5|120295.5|1
1593191700000|2020-06-26 17:15:00|120400.8|120300.8|120405.5|120305.5|120405.5|120305.5|120400.8|120300.8|2
1593192000000|2020-06-26 17:20:00|120404.8|120304.8|120404.8|120304.8|120404.8|120304.8|120404.8|120304.8|1
1593192300000|2020-06-26 17:25:00|120405.5|120305.5|120420.5|120320.5|120425.5|120325.5|120394.8|120294.8|39
1593192600000|2020-06-26 17:30:00|120414.5|120314.5|120424.8|120324.8|120460.5|120325.5|120399.8|120260.5|9
1593192900000|2020-06-26 17:35:00|120427.3|120327.3|120415.5|120315.5|120480.5|120340.5|120415.5|120270.1|12
1593193200000|2020-06-26 17:40:00|120420|120320|120420.5|120320.5|120420.5|120320.5|120420|120320|2
1593193500000|2020-06-26 17:45:00|120425.5|120325.5|120394.8|120294.8|120470.5|120325.5|120390.1|120270.5|11
1593193800000|2020-06-26 17:50:00|120385.8|120285.8|120354.8|120254.8|120385.8|120285.8|120342.3|120242.3|22
1593194100000|2020-06-26 17:55:00|120372.5|120272.5|120354.8|120254.8|120372.5|120272.5|120354.8|120254.8|5
1593194400000|2020-06-26 18:00:00|120355.5|120255.5|120417.8|120217.8|120450.5|120265.5|120355.5|120214.6|19
1593194700000|2020-06-26 18:05:00|120419.8|120219.8|120415.5|120215.5|120419.8|120219.8|120414|120214|4
1593195000000|2020-06-26 18:10:00|120410.5|120210.5|120410.5|120210.5|120410.5|120210.5|120410.5|120210.5|1
1593195300000|2020-06-26 18:15:00|120420.1|120220.1|120374.8|120274.8|120420.5|120274.8|120374.8|120220.1|4
1593195900000|2020-06-26 18:25:00|120445.5|120245.5|120455.5|120255.5|120472.5|120302.8|120400.5|120245.5|21
1593196200000|2020-06-26 18:30:00|120470.2|120270.2|120430.5|120330.5|120475.5|120330.5|120389.8|120235.1|44
1593196500000|2020-06-26 18:35:00|120433.5|120333.5|120434.8|120334.8|120435.5|120335.5|120430.5|120330.5|7
1593196800000|2020-06-26 18:40:00|120410.1|120310.1|120465.5|120265.5|120465.5|120310.1|120410.1|120265.5|2
1593197100000|2020-06-26 18:45:00|120469|120269|120495.5|120295.5|120520.5|120370.5|120463.6|120269|22
1593197400000|2020-06-26 18:50:00|120502.1|120302.1|120480.5|120280.5|120510.5|120350.5|120438.3|120280.5|17
1593197700000|2020-06-26 18:55:00|120485.5|120285.5|120485.5|120285.5|120485.5|120285.5|120485.5|120285.5|1
1593198000000|2020-06-26 19:00:00|120484.9|120284.9|120420.5|120320.5|120485.5|120320.5|120420.5|120270.5|6
1593198300000|2020-06-26 19:05:00|120427.9|120327.9|120430.5|120330.5|120430.5|120330.5|120427.9|120327.9|2
1593198600000|2020-06-26 19:10:00|120433.5|120333.5|120435.5|120335.5|120435.5|120335.5|120433.5|120333.5|2
1593198900000|2020-06-26 19:15:00|120430.5|120330.5|120435.5|120335.5|120480.5|120335.5|120430.5|120271.2|6
1593199500000|2020-06-26 19:25:00|120445.5|120345.5|120450.5|120350.5|120450.5|120350.5|120445.5|120345.5|4
1593199800000|2020-06-26 19:30:00|120445.5|120345.5|120450.5|120350.5|120490.5|120350.5|120440.5|120278.4|12
1593200100000|2020-06-26 19:35:00|120445.5|120345.5|120465.5|120365.5|120503.7|120380.5|120445.5|120295.5|13
1593200400000|2020-06-26 19:40:00|120505.5|120305.5|120495.5|120295.5|120505.5|120305.5|120495.5|120295.5|3
1593200700000|2020-06-26 19:45:00|120467.4|120267.4|120455.5|120255.5|120471.7|120320.5|120400.5|120238.4|16
1593201000000|2020-06-26 19:50:00|120457.5|120257.5|120430.5|120330.5|120470.5|120330.5|120420.5|120257.5|11
1593201300000|2020-06-26 19:55:00|120428.3|120328.3|120430.5|120330.5|120430.5|120330.5|120413.3|120313.3|6
1593392400000|2020-06-29 01:00:00|120263.5|120163.5|120215|120115|120292.5|120192.5|120215|120115|185
1593392700000|2020-06-29 01:05:00|120211.2|120111.2|120220|120120|120256|120156|120211.2|120111.2|98
1593393000000|2020-06-29 01:10:00|120219|120119|120173.5|120073.5|120240|120140|120169|120069|129
1593393300000|2020-06-29 01:15:00|120168|120068|120102|120002|120174|120074|120102|120002|291
1593393600000|2020-06-29 01:20:00|120101|120001|120170|120070|120175|120075|120081|119981|192
1593393900000|2020-06-29 01:25:00|120165|120065|120115.3|120015.3|120177.5|120077.5|120110|120010|124
1593394200000|2020-06-29 01:30:00|120110|120010|120097.5|119997.5|120115|120015|120031.2|119931.2|235
1593394500000|2020-06-29 01:35:00|120098.5|119998.5|120085|119985|120136|120036|120077.5|119977.5|255
1593394800000|2020-06-29 01:40:00|120088.5|119988.5|120069|119969|120110|120010|120000|119900|212
1593395100000|2020-06-29 01:45:00|120058.5|119958.5|120016.5|119916.5|120087|119987|120016.5|119916.5|218
1593395400000|2020-06-29 01:50:00|120016|119916|120057.5|119957.5|120059|119959|119944.9|119844.9|335
1593395700000|2020-06-29 01:55:00|120059|119959|119948.5|119848.5|120059|119959|119934.5|119834.5|250
1593396000000|2020-06-29 02:00:00|119949|119849|120045.4|119945.4|120058|119958|119930.5|119830.5|220
1593396300000|2020-06-29 02:05:00|120043|119943|120005|119905|120045|119945|120005|119905|120
1593396600000|2020-06-29 02:10:00|120001.2|119901.2|119931.5|119831.5|120001.2|119901.2|119902.2|119802.2|165
1593396900000|2020-06-29 02:15:00|119931|119831|119963.3|119863.3|119987|119887|119925|119825|115
1593397200000|2020-06-29 02:20:00|119963.8|119863.8|120040|119940|120044.6|119944.6|119944|119844|111
1593397500000|2020-06-29 02:25:00|120044|119944|120019|119919|120045.1|119945.1|120008|119908|82
1593397800000|2020-06-29 02:30:00|120020|119920|120100|120000|120120|120020|120000|119900|121
1593398100000|2020-06-29 02:35:00|120100.5|120000.5|120090|119990|120115|120015|120065|119965|136
1593398400000|2020-06-29 02:40:00|120086.5|119986.5|120060|119960|120105|120005|120045|119945|77
1593398700000|2020-06-29 02:45:00|120060.5|119960.5|120055|119955|120079.4|119979.4|120035|119935|76
1593399000000|2020-06-29 02:50:00|120060|119960|120095|119995|120103.5|120003.5|120019.5|119919.5|131
1593399300000|2020-06-29 02:55:00|120095.5|119995.5|120062.3|119962.3|120123|120023|120061|119961|165
1593399600000|2020-06-29 03:00:00|120053|119953|120085|119985|120100|120000|120031.5|119931.5|114
1593399900000|2020-06-29 03:05:00|120085.5|119985.5|120120|120020|120126|120026|120085|119985|83
1593400200000|2020-06-29 03:10:00|120121|120021|120191|120091|120201.2|120101.2|120120.5|120020.5|104
1593400500000|2020-06-29 03:15:00|120191.5|120091.5|120172.5|120072.5|120205|120105|120160|120060|82
1593400800000|2020-06-29 03:20:00|120173|120073|120138.5|120038.5|120185|120085|120129|120029|110
1593401100000|2020-06-29 03:25:00|120139|120039|120138.8|120038.8|120149|120049|120112|120012|89
1593401400000|2020-06-29 03:30:00|120137.4|120037.4|120085|119985|120137.4|120037.4|120075.5|119975.5|129
1593401700000|2020-06-29 03:35:00|120083.5|119983.5|120120|120020|120130|120030|120070|119970|88
1593402000000|2020-06-29 03:40:00|120130|120030|120165|120065|120165|120065|120120|120020|57
1593402300000|2020-06-29 03:45:00|120168.8|120068.8|120150|120050|120180|120080|120129|120029|76
1593402600000|2020-06-29 03:50:00|120160|120060|120155|120055|120170|120070|120145|120045|65
1593402900000|2020-06-29 03:55:00|120150|120050|120149.4|120049.4|120155|120055|120120|120020|49
1593403200000|2020-06-29 04:00:00|120154.5|120054.5|120125|120025|120169|120069|120115|120015|51
1593403500000|2020-06-29 04:05:00|120123|120023|120130|120030|120135|120035|120095|119995|124
1593403800000|2020-06-29 04:10:00|120134.5|120034.5|120160|120060|120164.3|120064.3|120130|120030|41
1593404100000|2020-06-29 04:15:00|120159.5|120059.5|120130|120030|120174|120074|120130|120030|57
1593404400000|2020-06-29 04:20:00|120131|120031|120140.5|120040.5|120141.5|120041.5|120130|120030|70
1593404700000|2020-06-29 04:25:00|120141.5|120041.5|120140.5|120040.5|120151|120051|120135|120035|51
1593405000000|2020-06-29 04:30:00|120141.5|120041.5|120125|120025|120141.5|120041.5|120115|120015|86
1593405300000|2020-06-29 04:35:00|120120.5|120020.5|120170|120070|120174.5|120074.5|120120.5|120020.5|91
1593405600000|2020-06-29 04:40:00|120173|120073|120171.5|120071.5|120191|120091|120170|120070|90
1593405900000|2020-06-29 04:45:00|120173|120073|120165|120065|120181.5|120081.5|120151|120051|55
1593406200000|2020-06-29 04:50:00|120166|120066|120170|120070|120190.5|120090.5|120166|120066|91
1593406500000|2020-06-29 04:55:00|120166|120066|120135|120035|120180|120080|120135|120035|131
1593406800000|2020-06-29 05:00:00|120138.8|120038.8|120140|120040|120140|120040|120110|120010|98
1593407100000|2020-06-29 05:05:00|120139|120039|120029|119929|120139.5|120039.5|119995.5|119895.5|228
1593407400000|2020-06-29 05:10:00|120027.5|119927.5|119939.6|119839.6|120029|119929|119938.1|119838.1|154
1593407700000|2020-06-29 05:15:00|119939.1|119839.1|119944.4|119844.4|119945.5|119845.5|119922.6|119822.6|142
1593408000000|2020-06-29 05:20:00|119941|119841|119935.5|119835.5|119945.5|119845.5|119901.5|119801.5|89
1593408300000|2020-06-29 05:25:00|119935|119835|119868.5|119768.5|119936.5|119836.5|119868.5|119768.5|107
1593408600000|2020-06-29 05:30:00|119855.4|119755.4|119878.5|119778.5|119885.5|119785.5|119830|119730|196
1593408900000|2020-06-29 05:35:00|119877|119777|119835.5|119735.5|119893|119793|119832.5|119732.5|137
1593409200000|2020-06-29 05:40:00|119835|119735|119860|119760|119879|119779|119831.5|119731.5|107
1593409500000|2020-06-29 05:45:00|119859.5|119759.5|119904.5|119804.5|119909.5|119809.5|119813|119713|137
1593409800000|2020-06-29 05:50:00|119905|119805|119979|119879|120011.5|119911.5|119900|119800|180
1593410100000|2020-06-29 05:55:00|119978|119878|119995.5|119895.5|119997|119897|119958|119858|141
1593410400000|2020-06-29 06:00:00|119995|119895|119993.5|119893.5|120040|119940|119992.5|119892.5|287
1593410700000|2020-06-29 06:05:00|120000.5|119900.5|119943.8|119843.8|120013.5|119913.5|119933.6|119833.6|187
1593411000000|2020-06-29 06:10:00|119945.3|119845.3|119990|119890|120017|119917|119931|119831|163
1593411300000|2020-06-29 06:15:00|119987|119887|119961|119861|120006|119906|119960.5|119860.5|167
1593411600000|2020-06-29 06:20:00|119965|119865|119940|119840|120010|119910|119940|119840|108
1593411900000|2020-06-29 06:25:00|119943.5|119843.5|119917.5|119817.5|119970|119870|119868|119768|256
1593412200000|2020-06-29 06:30:00|119930.5|119830.5|119933|119833|119938.5|119838.5|119912.3|119812.3|78
1593412500000|2020-06-29 06:35:00|119934|119834|119962|119762|119964|119835|119899.5|119761.5|37
1593412800000|2020-06-29 06:40:00|119961|119761|119901|119801|119962|119803|119884|119756|50
1593413100000|2020-06-29 06:45:00|119898|119798|119863|119763|119908|119808|119862|119762|70
1593413400000|2020-06-29 06:50:00|119860.5|119760.5|119895|119795|119953.5|119806.5|119821.3|119678.8|81
1593413700000|2020-06-29 06:55:00|119894.5|119794.5|119874.5|119774.5|119930.5|119794.5|119868.5|119721|69
1593414000000|2020-06-29 07:00:00|119878|119778|119974.6|119774.6|119974.6|119812|119869|119769|97
1593414300000|2020-06-29 07:05:00|119974.1|119774.1|119931|119831|119991.3|119832.5|119925.5|119770.1|33
1593414600000|2020-06-29 07:10:00|119924.5|119824.5|119970|119870|119981|119870|119921|119781|47
1593414900000|2020-06-29 07:15:00|119961|119861|119989|119889|119996|119896|119946|119846|115
1593415200000|2020-06-29 07:20:00|119986|119886|119995.5|119895.5|120065|119911|119970|119825.3|77
1593415500000|2020-06-29 07:25:00|119996.5|119896.5|120043.5|119943.5|120111.5|119957.5|119982.5|119844.5|120
1593415800000|2020-06-29 07:30:00|120050.5|119950.5|120067.5|119867.5|120095|119950.5|120049.5|119865.5|25
1593416100000|2020-06-29 07:35:00|120066.5|119866.5|120189|119989|120189|119989|120010.5|119850|47
1593416400000|2020-06-29 07:40:00|120173|119973|120170|119970|120244|120044|120153|119953|140
1593416700000|2020-06-29 07:45:00|120169|119969|120192.5|119992.5|120195|120044.5|120110.5|119950.5|62
1593417000000|2020-06-29 07:50:00|120150|120050|120213.5|120013.5|120260|120074.6|120092.5|119968.5|84
1593417300000|2020-06-29 07:55:00|120218|120018|120175|119975|120229|120071.5|120123|119957.5|50
1593417600000|2020-06-29 08:00:00|120181.3|119981.3|120190|119990|120190|120029.5|120128.5|119975|38
1593417900000|2020-06-29 08:05:00|120180|119980|120192.3|119992.3|120195|119995|120177.5|119977.5|31
1593418200000|2020-06-29 08:10:00|120193.3|119993.3|120200|120000|120215|120015|120185|119985|27
1593418500000|2020-06-29 08:15:00|120175|119975|120125|119925|120182|119988.3|120087.3|119910|48
1593418800000|2020-06-29 08:20:00|120153.5|119953.5|120140|119940|120155.5|119996.5|120096.5|119915|24
1593419100000|2020-06-29 08:25:00|120137.5|119937.5|120115|119915|120137.5|119937.5|120115|119915|8
1593419400000|2020-06-29 08:30:00|120117.5|119917.5|120120|119920|120135|119992|120085|119915|19
1593419700000|2020-06-29 08:35:00|120115|119915|120105|119905|120115|119915|120085|119885|18
1593420000000|2020-06-29 08:40:00|120105.5|119905.5|120105|119905|120115|119915|120105|119905|6
1593420300000|2020-06-29 08:45:00|120100|119900|120092.5|119892.5|120100|119900|120070|119870|26
1593420600000|2020-06-29 08:50:00|120090|119890|120094|119894|120095|119895|120070|119870|16
1593420900000|2020-06-29 08:55:00|120107.5|119907.5|120142.5|119942.5|120142.5|119942.5|120107.5|119907.5|18
1593421200000|2020-06-29 09:00:00|120141|119941|120120|119920|120155|119955|120116.4|119916.4|33
1593421500000|2020-06-29 09:05:00|120112.5|119912.5|120151.4|119951.4|120175|120001.8|120057.5|119907.5|92
1593421800000|2020-06-29 09:10:00|120166.4|119966.4|120189.5|119989.5|120206.4|120050.5|120150.5|119962.5|63
1593422100000|2020-06-29 09:15:00|120179.5|119979.5|120187|119987|120190|119990|120166|119966|24
1593422400000|2020-06-29 09:20:00|120187.5|119987.5|120168|119968|120195|120042|120123.5|119954.5|48
1593422700000|2020-06-29 09:25:00|120169|119969|120182.5|119982.5|120182.5|119982.5|120168.5|119968.5|10
1593423000000|2020-06-29 09:30:00|120195|119995|120154.5|119954.5|120200|120000|120153.5|119953.5|71
1593423300000|2020-06-29 09:35:00|120155.5|119955.5|120100|119900|120156|119956|120010.5|119900|20
1593423600000|2020-06-29 09:40:00|120055.5|119955.5|120130|119930|120134.4|119955.5|120055.5|119885.7|38
1593423900000|2020-06-29 09:45:00|120129.5|119929.5|120085|119885|120135|119935|120085|119885|29
1593424200000|2020-06-29 09:50:00|120077.8|119877.8|120063.4|119863.4|120085|119885|120030|119830|34
1593424500000|2020-06-29 09:55:00|120060|119860|120080|119880|120085|119885|120060|119860|11
1593424800000|2020-06-29 10:00:00|120079|119879|120046.5|119846.5|120079|119879|120033|119833|24
1593425100000|2020-06-29 10:05:00|120047|119847|120008.5|119808.5|120047|119870|119970|119800|32
1593425400000|2020-06-29 10:10:00|120009.5|119809.5|119980|119780|120015|119815|119960|119760|24
1593425700000|2020-06-29 10:15:00|119985|119785|119973.8|119773.8|119993|119793|119973.8|119773.8|13
1593426000000|2020-06-29 10:20:00|119974.8|119774.8|119973.5|119773.5|119994|119794|119967|119767|43
1593426300000|2020-06-29 10:25:00|119974|119774|119985|119785|119990|119790|119962|119762|8
1593426600000|2020-06-29 10:30:00|120000|119800|120000|119800|120010.5|119810.5|119997.5|119797.5|23
1593426900000|2020-06-29 10:35:00|120013.5|119813.5|120004.5|119804.5|120013.5|119813.5|120004.5|119804.5|16
1593427200000|2020-06-29 10:40:00|120003.5|119803.5|120000|119800|120003.5|119803.5|120000|119800|7
1593427800000|2020-06-29 10:50:00|120002|119802|120020|119820|120040|119840|119996|119796|24
1593428100000|2020-06-29 10:55:00|120025|119825|120060|119860|120060|119860|120017.5|119817.5|12
1593428400000|2020-06-29 11:00:00|120061|119861|120070|119870|120070|119870|120040|119840|4
1593428700000|2020-06-29 11:05:00|120083.5|119883.5|120023|119823|120083.5|119883.5|120023|119823|6
1593429000000|2020-06-29 11:10:00|120025|119825|120040|119840|120049.5|119849.5|120025|119825|11
1593429300000|2020-06-29 11:15:00|120010|119810|120040|119840|120044|119844|120010|119810|12
1593429600000|2020-06-29 11:20:00|120025|119825|120030|119830|120035|119859.1|119936.5|119772|43
1593429900000|2020-06-29 11:25:00|120020|119820|120020|119820|120030|119830|120020|119820|3
1593430500000|2020-06-29 11:35:00|120021|119821|119966|119766|120033|119833|119961.3|119761.3|20
1593430800000|2020-06-29 11:40:00|119966.5|119766.5|119966|119766|119979.5|119779.5|119963.5|119763.5|16
1593431100000|2020-06-29 11:45:00|119974.5|119774.5|119971.4|119771.4|119974.5|119774.5|119957|119757|5
1593431700000|2020-06-29 11:55:00|119963.5|119763.5|119956.4|119756.4|119963.5|119800|119897|119731.4|17
1593432000000|2020-06-29 12:00:00|119946.4|119746.4|119956.4|119756.4|119956.4|119756.4|119946.4|119746.4|2
1593432300000|2020-06-29 12:05:00|119961.4|119761.4|119961.4|119761.4|119961.4|119761.4|119941.4|119741.4|3
1593432900000|2020-06-29 12:15:00|119971.4|119771.4|119971.4|119771.4|119971.4|119771.4|119971.4|119771.4|1
1593433200000|2020-06-29 12:20:00|119976.4|119776.4|119976.4|119776.4|119983.9|119783.9|119976.4|119776.4|3
1593433500000|2020-06-29 12:25:00|119933|119833|120010|119810|120010|119833|119933|119801.4|9
1593433800000|2020-06-29 12:30:00|120012.5|119812.5|120040|119840|120050|119850|120010|119810|7
1593434100000|2020-06-29 12:35:00|120043|119843|120047|119847|120048|119848|120040.5|119840.5|9
1593434400000|2020-06-29 12:40:00|120050|119850|120056.3|119856.3|120065|119865|120050|119850|7
1593434700000|2020-06-29 12:45:00|120062|119862|120042.5|119842.5|120067|119867|120042.5|119842.5|18
1593435000000|2020-06-29 12:50:00|120046.7|119846.7|120085.3|119885.3|120085.3|119885.3|120046.7|119846.7|11
1593435300000|2020-06-29 12:55:00|120086|119886|120070|119870|120087|119887|120070|119870|11
1593435600000|2020-06-29 13:00:00|120042.5|119942.5|120075|119875|120091.3|119942.5|120042.5|119872|11
1593436200000|2020-06-29 13:10:00|120078|119878|120080|119880|120080|119880|120076|119876|5
1593436500000|2020-06-29 13:15:00|120075|119875|120085|119885|120085|119885|120075|119875|4
1593436800000|2020-06-29 13:20:00|120080|119880|120121.5|119921.5|120121.5|119942|120040|119880|12
1593437100000|2020-06-29 13:25:00|120119|119919|120110|119910|120119|119919|120108|119908|11
1593437400000|2020-06-29 13:30:00|120110.5|119910.5|120140|120040|120140|120040|120083|119910.5|23
1593437700000|2020-06-29 13:35:00|120140.5|120040.5|120200|120000|120200|120050|120120|119985|16
1593438000000|2020-06-29 13:40:00|120205|120005|120235|120035|120240|120096.8|120172|120005|33
1593438300000|2020-06-29 13:45:00|120240|120040|120210|120010|120255|120070|120156.5|120010|21
1593438600000|2020-06-29 13:50:00|120215|120015|120185|120085|120247.5|120085|120175|120015|29
1593438900000|2020-06-29 13:55:00|120180|120080|120235|120035|120235|120085|120150|120005|23
1593439200000|2020-06-29 14:00:00|120230|120030|120165|120065|120230|120075|120143.2|120002.5|41
1593439500000|2020-06-29 14:05:00|120170|120070|120240|120040|120245|120075|120160|120020|17
1593439800000|2020-06-29 14:10:00|120235|120035|120215|120015|120262.5|120062.5|120215|120015|24
1593440100000|2020-06-29 14:15:00|120210|120010|120225|120025|120235|120035|120202.5|120002.5|10
1593440400000|2020-06-29 14:20:00|120215|120015|120210|120010|120225|120025|120210|120010|7
1593440700000|2020-06-29 14:25:00|120225|120025|120175.5|119975.5|120225|120070|120149|119955.1|34
1593441000000|2020-06-29 14:30:00|120215.3|120015.3|120219.9|120019.9|120228|120028|120215.3|120015.3|14
1593441300000|2020-06-29 14:35:00|120212.9|120012.9|120182.4|119982.4|120222.6|120022.6|120174.2|119974.2|45
1593441600000|2020-06-29 14:40:00|120178.9|119978.9|120178.7|119978.7|120179.7|119979.7|120140|119940|34
1593441900000|2020-06-29 14:45:00|120191.1|119991.1|120171.5|119971.5|120192.4|120031.7|120131.7|119970.2|8
1593442200000|2020-06-29 14:50:00|120168.2|119968.2|120173.2|119973.2|120174|119974|120168.2|119968.2|5
1593442500000|2020-06-29 14:55:00|120229.7|120029.7|120212.5|120012.5|120231.5|120031.5|120166.5|119966.5|22
1593442800000|2020-06-29 15:00:00|120211.5|120011.5|120211.8|120011.8|120211.8|120011.8|120211.5|120011.5|2
1593443100000|2020-06-29 15:05:00|120216|120016|120236.5|120036.5|120236.5|120036.5|120216|120016|14
1593443400000|2020-06-29 15:10:00|120231.8|120031.8|120250|120050|120250|120050|120231.8|120031.8|4
1593443700000|2020-06-29 15:15:00|120235|120035|120195|120095|120245|120095|120195|120035|6
1593444000000|2020-06-29 15:20:00|120215|120115|120200|120100|120253.5|120115|120190|120052.5|10
1593444300000|2020-06-29 15:25:00|120240.3|120040.3|120225.5|120025.5|120240.3|120065|120145|119985|17
1593444600000|2020-06-29 15:30:00|120223.5|120023.5|120215|120015|120223.5|120023.5|120210|120010|4
1593444900000|2020-06-29 15:35:00|120155|120055|120212.2|120012.2|120212.2|120055|120145.4|120012.2|4
1593445200000|2020-06-29 15:40:00|120170.4|120070.4|120155.4|120055.4|120218.7|120070.4|120155.4|120012.2|8
1593445500000|2020-06-29 15:45:00|120150.4|120050.4|120140.4|120040.4|120150.4|120050.4|120140.4|120040.4|6
1593445800000|2020-06-29 15:50:00|120147.9|120047.9|120147.9|120047.9|120147.9|120047.9|120147.9|120047.9|1
1593446100000|2020-06-29 15:55:00|120140.4|120040.4|120138.4|120038.4|120150.4|120050.4|120138.4|120038.4|8
1593446400000|2020-06-29 16:00:00|120174.7|119974.7|120126.2|120026.2|120182.2|120035.4|120125.4|119965.4|21
1593446700000|2020-06-29 16:05:00|120115.4|120015.4|120140.7|119940.7|120155|120018.2|120111.8|119911.8|16
1593447000000|2020-06-29 16:10:00|120141.2|119941.2|120133.2|119933.2|120141.2|119941.2|120133.2|119933.2|2
1593447300000|2020-06-29 16:15:00|120123.2|119923.2|120111|119911|120123.2|119968.2|120068.2|119910|7
1593447600000|2020-06-29 16:20:00|120097|119897|120074.7|119874.7|120097|119897|120052.7|119852.7|24
1593447900000|2020-06-29 16:25:00|120075.2|119875.2|120054.2|119854.2|120075.2|119875.2|120040.2|119840.2|10
1593448200000|2020-06-29 16:30:00|120054.3|119854.3|120133|119933|120148.9|119968|120054|119854|18
1593448500000|2020-06-29 16:35:00|120128|119928|120137.6|119937.6|120148.3|119948.3|120128|119928|5
1593448800000|2020-06-29 16:40:00|120133|119933|120133|119933|120133|119933|120133|119933|1
1593449400000|2020-06-29 16:50:00|120133.6|119933.6|120133|119933|120153.2|119953.2|120133|119933|5
1593449700000|2020-06-29 16:55:00|120138|119938|120138|119938|120138|119938|120138|119938|1
1593450000000|2020-06-29 17:00:00|120149.6|119949.6|120143|119943|120149.6|119949.6|120138|119938|3
1593450600000|2020-06-29 17:10:00|120133|119933|120133|119933|120133|119933|120133|119933|1
1593452100000|2020-06-29 17:35:00|120128|119928|120085.1|119885.1|120128|119968|120068|119885.1|8
1593452400000|2020-06-29 17:40:00|120070.1|119870.1|120060|119860|120070.1|119870.1|120059.1|119859.1|6
1593453600000|2020-06-29 18:00:00|120077|119877|120094.5|119894.5|120094.5|119894.5|120077|119877|4
1593454200000|2020-06-29 18:10:00|120103.5|119903.5|120105.5|119905.5|120105.5|119905.5|120103.5|119903.5|4
1593454800000|2020-06-29 18:20:00|120071.3|119871.3|120092|119892|120092|119892|120071.3|119871.3|2
1593455100000|2020-06-29 18:25:00|120105|119905|120105.5|119905.5|120110|119910|120105|119905|4
1593455400000|2020-06-29 18:30:00|120110|119910|120119.5|119919.5|120119.5|119919.5|120110|119910|8
1593456000000|2020-06-29 18:40:00|120126.9|119926.9|120139.5|119939.5|120139.5|119939.5|120126.9|119926.9|8
1593456300000|2020-06-29 18:45:00|120136.5|119936.5|120135.3|119935.3|120136.5|119936.5|120135.3|119935.3|2
1593456600000|2020-06-29 18:50:00|120120.1|120020.1|120120.1|120020.1|120120.1|120020.1|120120.1|120020.1|1
1593457200000|2020-06-29 19:00:00|120120|120020|120176.8|119976.8|120180.5|120020|120120|119976.6|4
1593457500000|2020-06-29 19:05:00|120175.3|119975.3|120180.5|119980.5|120180.5|119980.5|120175.3|119975.3|7
1593457800000|2020-06-29 19:10:00|120190|119990|120180.5|119980.5|120190|119990|120180.5|119980.5|2
1593458100000|2020-06-29 19:15:00|120175.5|119975.5|120175.5|119975.5|120175.5|119975.5|120175.5|119975.5|1
1593458700000|2020-06-29 19:25:00|120153.7|119953.7|120149.5|119949.5|120153.7|119953.7|120144.5|119944.5|9
1593459000000|2020-06-29 19:30:00|120150.5|119950.5|120070|119970|120150.5|119970|120062.4|119910|16
1593459300000|2020-06-29 19:35:00|120065|119965|120125.5|119925.5|120125.5|119965|120065|119925.5|2
1593459600000|2020-06-29 19:40:00|120131.2|119931.2|120140.8|119940.8|120140.8|119940.8|120131.2|119931.2|3
1593459900000|2020-06-29 19:45:00|120134.8|119934.8|120131.2|119931.2|120134.8|119934.8|120129.7|119929.7|5
1593460200000|2020-06-29 19:50:00|120129.7|119929.7|120124.2|119924.2|120129.7|119929.7|120124.2|119924.2|5
1593460500000|2020-06-29 19:55:00|120124.7|119924.7|120110.3|119910.3|120125.5|119965.9|120049.1|119865.6|37
1593478800000|2020-06-30 01:00:00|119752.5|119652.5|119710.4|119610.4|119752.5|119652.5|119701|119601|90
1593479100000|2020-06-30 01:05:00|119705.4|119605.4|119722.5|119622.5|119739.5|119639.5|119663.5|119563.5|167
1593479400000|2020-06-30 01:10:00|119723.5|119623.5|119654.5|119554.5|119723.5|119623.5|119642|119542|245
1593479700000|2020-06-30 01:15:00|119653.5|119553.5|119661|119561|119674.5|119574.5|119647|119547|296
1593480000000|2020-06-30 01:20:00|119660|119560|119665.5|119565.5|119694.4|119594.4|119588.5|119488.5|219
1593480300000|2020-06-30 01:25:00|119665|119565|119700.5|119600.5|119707.5|119607.5|119655|119555|153
1593480600000|2020-06-30 01:30:00|119692|119592|119707|119607|119716.5|119616.5|119675.5|119575.5|131
1593480900000|2020-06-30 01:35:00|119707.5|119607.5|119665.5|119565.5|119710|119610|119654|119554|139
1593481200000|2020-06-30 01:40:00|119665|119565|119618.8|119518.8|119665|119565|119615|119515|104
1593481500000|2020-06-30 01:45:00|119618.9|119518.9|119625|119525|119640.5|119540.5|119587.5|119487.5|147
1593481800000|2020-06-30 01:50:00|119627.5|119527.5|119610|119510|119629|119529|119572|119472|90
1593482100000|2020-06-30 01:55:00|119612.5|119512.5|119599|119499|119646|119546|119590|119490|128
1593482400000|2020-06-30 02:00:00|119598|119498|119640|119540|119640|119540|119584|119484|155
1593482700000|2020-06-30 02:05:00|119641.5|119541.5|119665.5|119565.5|119671.5|119571.5|119631.3|119531.3|109
1593483000000|2020-06-30 02:10:00|119667|119567|119651|119551|119667.5|119567.5|119635|119535|123
1593483300000|2020-06-30 02:15:00|119650|119550|119695|119595|119710|119610|119650|119550|76
1593483600000|2020-06-30 02:20:00|119685.4|119585.4|119692|119592|119696.5|119596.5|119674.6|119574.6|78
1593483900000|2020-06-30 02:25:00|119697.9|119597.9|119712|119612|119712|119612|119691.5|119591.5|31
1593484200000|2020-06-30 02:30:00|119720.4|119620.4|119781|119681|119786.5|119686.5|119720|119620|124
1593484500000|2020-06-30 02:35:00|119782.5|119682.5|119795|119695|119800|119700|119770|119670|81
1593484800000|2020-06-30 02:40:00|119791|119691|119784.5|119684.5|119805|119705|119780|119680|80
1593485100000|2020-06-30 02:45:00|119785|119685|119745.4|119645.4|119792|119692|119744.2|119644.2|74
1593485400000|2020-06-30 02:50:00|119740|119640|119720|119620|119745.3|119645.3|119694.5|119594.5|66
1593485700000|2020-06-30 02:55:00|119715|119615|119735|119635|119774.4|119674.4|119710|119610|48
1593486000000|2020-06-30 03:00:00|119740|119640|119715.4|119615.4|119764.5|119664.5|119715.4|119615.4|52
1593486300000|2020-06-30 03:05:00|119717.5|119617.5|119715|119615|119735|119635|119701|119601|85
1593486600000|2020-06-30 03:10:00|119709|119609|119676|119576|119715|119615|119676|119576|60
1593486900000|2020-06-30 03:15:00|119674.5|119574.5|119705|119605|119710|119610|119667.5|119567.5|72
1593487200000|2020-06-30 03:20:00|119706|119606|119735|119635|119740|119640|119700|119600|42
1593487500000|2020-06-30 03:25:00|119730|119630|119690|119590|119730|119630|119675|119575|69
1593487800000|2020-06-30 03:30:00|119685|119585|119697|119597|119714.5|119614.5|119671|119571|72
1593488100000|2020-06-30 03:35:00|119697.5|119597.5|119700|119600|119705|119605|119683.5|119583.5|65
1593488400000|2020-06-30 03:40:00|119699.5|119599.5|119689.5|119589.5|119705|119605|119689.5|119589.5|30
1593488700000|2020-06-30 03:45:00|119698|119598|119699.5|119599.5|119705|119605|119695|119595|16
1593489000000|2020-06-30 03:50:00|119700|119600|119715|119615|119715|119615|119697.5|119597.5|20
1593489300000|2020-06-30 03:55:00|119710|119610|119700|119600|119729.5|119629.5|119700|119600|36
1593489600000|2020-06-30 04:00:00|119699.5|119599.5|119710|119610|119710|119610|119684.5|119584.5|31
1593489900000|2020-06-30 04:05:00|119705|119605|119757.5|119657.5|119765|119665|119705|119605|69
1593490200000|2020-06-30 04:10:00|119757|119657|119770|119670|119788.8|119688.8|119735|119635|119
1593490500000|2020-06-30 04:15:00|119771|119671|119781|119681|119802|119702|119771|119671|47
1593490800000|2020-06-30 04:20:00|119782.5|119682.5|119802|119702|119810.5|119710.5|119772.5|119672.5|78
1593491100000|2020-06-30 04:25:00|119801|119701|119797|119697|119818.5|119718.5|119785|119685|69
1593491400000|2020-06-30 04:30:00|119792.5|119692.5|119890.5|119790.5|119890.5|119790.5|119792.5|119692.5|133
1593491700000|2020-06-30 04:35:00|119892|119792|119871|119771|119899.5|119799.5|119860|119760|76
1593492000000|2020-06-30 04:40:00|119868.5|119768.5|119855.5|119755.5|119868.5|119768.5|119840|119740|105
1593492300000|2020-06-30 04:45:00|119855|119755|119820.5|119720.5|119860|119760|119816|119716|56
1593492600000|2020-06-30 04:50:00|119821|119721|119809|119709|119830|119730|119800|119700|48
1593492900000|2020-06-30 04:55:00|119810|119710|119815|119715|119825|119725|119790|119690|34
1593493200000|2020-06-30 05:00:00|119810|119710|119865.5|119765.5|119866|119766|119810|119710|75
1593493500000|2020-06-30 05:05:00|119864.5|119764.5|119859.3|119759.3|119864.5|119764.5|119850|119750|61
1593493800000|2020-06-30 05:10:00|119860|119760|119845|119745|119860|119760|119845|119745|47
1593494100000|2020-06-30 05:15:00|119842.3|119742.3|119839.3|119739.3|119850|119750|119838.8|119738.8|45
1593494400000|2020-06-30 05:20:00|119838.8|119738.8|119859.5|119759.5|119860|119760|119810.3|119710.3|120
1593494700000|2020-06-30 05:25:00|119861|119761|119880.5|119780.5|119882|119782|119860|119760|130
1593495000000|2020-06-30 05:30:00|119880|119780|120010|119910|120020|119920|119875|119775|166
1593495300000|2020-06-30 05:35:00|120016|119916|120188.2|120088.2|120201.2|120101.2|119997.8|119897.8|287
1593495600000|2020-06-30 05:40:00|120187.8|120087.8|120158.8|120058.8|120214.7|120114.7|120127|120027|260
1593495900000|2020-06-30 05:45:00|120165|120065|120180.8|120080.8|120211.8|120111.8|120121.3|120021.3|243
1593496200000|2020-06-30 05:50:00|120180.3|120080.3|120260|120160|120315.7|120215.7|120180.3|120080.3|272
1593496500000|2020-06-30 05:55:00|120257.8|120157.8|120255|120155|120288.8|120188.8|120222.8|120122.8|222
1593496800000|2020-06-30 06:00:00|120255.7|120155.7|120249.3|120149.3|120265|120165|120223.3|120123.3|236
1593497100000|2020-06-30 06:05:00|120250|120150|120320.5|120220.5|120330.5|120230.5|120244.3|120144.3|199
1593497400000|2020-06-30 06:10:00|120321.5|120221.5|120240.4|120140.4|120322|120222|120240.4|120140.4|156
1593497700000|2020-06-30 06:15:00|120241.5|120141.5|120265|120165|120294|120194|120220|120120|195
1593498000000|2020-06-30 06:20:00|120264|120164|120278.8|120178.8|120326|120226|120263|120163|208
1593498300000|2020-06-30 06:25:00|120276|120176|120295.7|120195.7|120326.5|120226.5|120276|120176|147
1593498600000|2020-06-30 06:30:00|120294.5|120194.5|120278.1|120178.1|120315|120215|120273.5|120173.5|107
1593498900000|2020-06-30 06:35:00|120264.5|120164.5|120249.5|120149.5|120316|120170.5|120234|120102.5|78
1593499200000|2020-06-30 06:40:00|120249|120149|120256.2|120156.2|120259|120159|120229.5|120129.5|33
1593499500000|2020-06-30 06:45:00|120254|120154|120286|120186|120366.2|120222|120235|120108.5|127
1593499800000|2020-06-30 06:50:00|120287|120187|120301.5|120101.5|120314|120214|120252.5|120095|89
1593500100000|2020-06-30 06:55:00|120300.5|120100.5|120189.5|120089.5|120303.5|120132.5|120181.5|120074|84
1593500400000|2020-06-30 07:00:00|120191|120091|120211|120111|120216|120116|120186.5|120086.5|76
1593500700000|2020-06-30 07:05:00|120214|120114|120217|120117|120236|120136|120209|120109|87
1593501000000|2020-06-30 07:10:00|120219.5|120119.5|120234|120134|120236|120136|120210|120110|57
1593501300000|2020-06-30 07:15:00|120235|120135|120219|120119|120236|120136|120197|120097|76
1593501600000|2020-06-30 07:20:00|120219.5|120119.5|120223|120123|120224.5|120124.5|120212|120112|26
1593501900000|2020-06-30 07:25:00|120224|120124|120279.5|120179.5|120286|120186|120223|120123|104
1593502200000|2020-06-30 07:30:00|120286.5|120186.5|120303.3|120203.3|120337.5|120214.5|120277|120130.5|108
1593502500000|2020-06-30 07:35:00|120302.5|120202.5|120298|120098|120305|120202.5|120251.5|120097.5|35
1593502800000|2020-06-30 07:40:00|120297.5|120097.5|120215|120115|120298|120150|120190|120080|46
1593503100000|2020-06-30 07:45:00|120220|120120|120195.5|120095.5|120225|120125|120195|120095|25
1593503400000|2020-06-30 07:50:00|120195|120095|120234|120134|120255|120155|120181|120081|67
1593503700000|2020-06-30 07:55:00|120232.5|120132.5|120220|120120|120276.5|120145|120213|120076.5|30
1593504000000|2020-06-30 08:00:00|120225|120125|120225|120125|120231.5|120131.5|120212.5|120112.5|19
1593504300000|2020-06-30 08:05:00|120221.5|120121.5|120252.3|120152.3|120258|120158|120205|120105|14
1593504600000|2020-06-30 08:10:00|120253.8|120153.8|120324.6|120124.6|120334.8|120176.8|120253.8|120124.6|24
1593504900000|2020-06-30 08:15:00|120331.8|120131.8|120354.6|120154.6|120359.6|120204.6|120287.3|120131.8|31
1593505200000|2020-06-30 08:20:00|120358.8|120158.8|120329.6|120229.6|120359.6|120232.8|120317.1|120158.8|25
1593505500000|2020-06-30 08:25:00|120333.3|120233.3|120364.6|120264.6|120432.8|120289.6|120333.3|120222.6|38
1593505800000|2020-06-30 08:30:00|120369.6|120269.6|120408.9|120308.9|120408.9|120308.9|120369.6|120269.6|14
1593506100000|2020-06-30 08:35:00|120406.4|120306.4|120381.4|120281.4|120406.4|120306.4|120365.4|120265.4|40
1593506400000|2020-06-30 08:40:00|120382|120282|120408.5|120308.5|120408.5|120308.5|120382|120282|47
1593506700000|2020-06-30 08:45:00|120414.5|120314.5|120412.5|120312.5|120431.4|120331.4|120412.5|120312.5|15
1593507000000|2020-06-30 08:50:00|120413|120313|120411.5|120311.5|120413|120313|120411.5|120311.5|5
1593507300000|2020-06-30 08:55:00|120412.5|120312.5|120391.8|120291.8|120425.8|120325.8|120384.6|120284.6|47
1593507600000|2020-06-30 09:00:00|120390.8|120290.8|120430|120330|120430|120330|120384.3|120284.3|55
1593507900000|2020-06-30 09:05:00|120431|120331|120467.3|120267.3|120490.5|120357.5|120422.1|120265.8|84
1593508200000|2020-06-30 09:10:00|120468.8|120268.8|120444.6|120344.6|120489.6|120354.6|120444.6|120268.8|52
1593508500000|2020-06-30 09:15:00|120443.3|120343.3|120457.3|120357.3|120499.3|120364.3|120442.8|120277.3|46
1593508800000|2020-06-30 09:20:00|120463.6|120363.6|120479.8|120279.8|120484.6|120364.6|120444.6|120274.6|61
1593509100000|2020-06-30 09:25:00|120479.3|120279.3|120516|120316|120525|120353|120436|120277|49
1593509400000|2020-06-30 09:30:00|120509.5|120309.5|120476.6|120276.6|120521|120372.6|120449.6|120275.8|41
1593509700000|2020-06-30 09:35:00|120476.3|120276.3|120474.6|120274.6|120481.1|120342.8|120409.8|120260.8|18
1593510000000|2020-06-30 09:40:00|120409.8|120309.8|120467.5|120267.5|120467.5|120332.3|120409.8|120267.5|7
1593510300000|2020-06-30 09:45:00|120470.5|120270.5|120441.6|120341.6|120475.3|120341.6|120441.6|120270.5|6
1593510600000|2020-06-30 09:50:00|120439.6|120339.6|120434.3|120334.3|120439.6|120339.6|120434.3|120334.3|8
1593510900000|2020-06-30 09:55:00|120434.6|120334.6|120434.6|120334.6|120434.6|120334.6|120414.5|120314.5|30
1593511200000|2020-06-30 10:00:00|120432.3|120332.3|120424.6|120324.6|120432.3|120332.3|120385.3|120285.3|27
1593511500000|2020-06-30 10:05:00|120419.6|120319.6|120412.6|120312.6|120460.8|120324.6|120386.3|120257.3|13
1593511800000|2020-06-30 10:10:00|120460.3|120260.3|120464.6|120264.6|120464.6|120264.6|120454|120254|11
1593512100000|2020-06-30 10:15:00|120460.3|120260.3|120445|120245|120460.3|120260.3|120444.3|120244.3|17
1593512400000|2020-06-30 10:20:00|120399.6|120299.6|120399.6|120299.6|120399.6|120299.6|120399.6|120299.6|1
1593512700000|2020-06-30 10:25:00|120391.3|120291.3|120402.8|120202.8|120424.5|120291.3|120372.6|120174.6|48
1593513000000|2020-06-30 10:30:00|120403.3|120203.3|120409.6|120209.6|120420.6|120272.6|120372.6|120184.6|22
1593513300000|2020-06-30 10:35:00|120414.6|120214.6|120424.6|120224.6|120429.6|120264.6|120364.6|120214.6|15
1593513600000|2020-06-30 10:40:00|120344.6|120244.6|120384.6|120184.6|120404.6|120244.6|120344.6|120184.6|10
1593513900000|2020-06-30 10:45:00|120309.6|120209.6|120374.6|120174.6|120384.6|120209.8|120309.6|120174.6|5
1593514200000|2020-06-30 10:50:00|120364.6|120164.6|120341.3|120241.3|120374.6|120244.6|120341.3|120164.6|10
1593514500000|2020-06-30 10:55:00|120337.8|120237.8|120383.8|120183.8|120388.8|120240.8|120320.8|120172.3|18
1593514800000|2020-06-30 11:00:00|120378.6|120178.6|120392.8|120192.8|120394.8|120194.8|120378.6|120178.6|12
1593515100000|2020-06-30 11:05:00|120393.3|120193.3|120399.6|120199.6|120399.6|120199.6|120393.3|120193.3|11
1593515400000|2020-06-30 11:10:00|120399.8|120199.8|120399.6|120199.6|120422.3|120262.8|120362.8|120189.8|18
1593515700000|2020-06-30 11:15:00|120394.6|120194.6|120394.6|120194.6|120394.6|120194.6|120394.6|120194.6|1
1593516000000|2020-06-30 11:20:00|120374.6|120174.6|120364.6|120164.6|120374.6|120174.6|120364.6|120164.6|5
1593516300000|2020-06-30 11:25:00|120359.6|120159.6|120344.6|120144.6|120364.6|120210.3|120304.1|120134.6|12
1593516600000|2020-06-30 11:30:00|120343.8|120143.8|120290|120090|120344.3|120144.3|120270.5|120070.5|29
1593516900000|2020-06-30 11:35:00|120291.3|120091.3|120277.3|120077.3|120294.3|120094.3|120267.7|120067.7|12
1593517200000|2020-06-30 11:40:00|120282.3|120082.3|120249|120049|120282.3|120082.3|120232|120032|19
1593517500000|2020-06-30 11:45:00|120248.5|120048.5|120231.8|120031.8|120275|120075|120231.8|120031.8|34
1593517800000|2020-06-30 11:50:00|120232|120032|120230|120030|120236.8|120036.8|120221.4|120021.4|24
1593518100000|2020-06-30 11:55:00|120236.8|120036.8|120272.8|120072.8|120278.6|120106.3|120204.8|120030|61
1593518400000|2020-06-30 12:00:00|120277.1|120077.1|120288.6|120088.6|120314.6|120114.6|120277.1|120077.1|21
1593518700000|2020-06-30 12:05:00|120292.3|120092.3|120284.1|120084.1|120297.1|120097.1|120277.6|120077.6|17
1593519000000|2020-06-30 12:10:00|120289.1|120089.1|120284.1|120084.1|120289.1|120089.1|120284.1|120084.1|2
1593519300000|2020-06-30 12:15:00|120269.6|120069.6|120277.6|120077.6|120292.1|120092.1|120268.6|120068.6|21
1593519600000|2020-06-30 12:20:00|120268.5|120068.5|120276.4|120076.4|120276.4|120076.4|120268.5|120068.5|4
1593519900000|2020-06-30 12:25:00|120277.8|120077.8|120277.8|120077.8|120339.7|120139.7|120277.3|120077.3|36
1593520200000|2020-06-30 12:30:00|120318.4|120118.4|120310.2|120110.2|120318.4|120118.4|120277.8|120077.8|17
1593520800000|2020-06-30 12:40:00|120256.7|120156.7|120287.3|120087.3|120287.3|120156.7|120240.2|120076.4|15
1593521100000|2020-06-30 12:45:00|120289|120089|120285|120085|120293.3|120149.8|120218.3|120075|33
1593521400000|2020-06-30 12:50:00|120278.5|120078.5|120280|120080|120280|120120|120220|120076.3|8
1593521700000|2020-06-30 12:55:00|120273.8|120073.8|120218.8|120118.8|120278.8|120118.8|120208.3|120060|40
1593522000000|2020-06-30 13:00:00|120265|120065|120215|120115|120265|120115|120215|120062.5|4
1593523200000|2020-06-30 13:20:00|120216.8|120116.8|120216.8|120116.8|120216.8|120116.8|120216.8|120116.8|1
1593523500000|2020-06-30 13:25:00|120201.8|120101.8|120171.8|120071.8|120231.3|120111.8|120161.8|120025|13
1593523800000|2020-06-30 13:30:00|120161.8|120061.8|120170|119970|120189.3|120066.8|120052.5|119936.8|35
1593524100000|2020-06-30 13:35:00|120155|119955|120137.6|119937.6|120162.6|119962.6|120137.6|119937.6|5
1593524400000|2020-06-30 13:40:00|120132.6|119932.6|120145|119945|120162.6|119962.6|120112.6|119912.6|18
1593524700000|2020-06-30 13:45:00|120147.9|119947.9|120137.6|119937.6|120151.9|119951.9|120087.6|119887.6|29
1593525000000|2020-06-30 13:50:00|120132.6|119932.6|120106.8|119906.8|120137.6|119981.8|120052.6|119906.8|8
1593525300000|2020-06-30 13:55:00|120101.8|119901.8|120115|119915|120115.3|119969.6|120031.8|119886.8|11
1593525600000|2020-06-30 14:00:00|120115.3|119915.3|120079.6|119979.6|120119.1|119979.6|120074.6|119915.3|8
1593525900000|2020-06-30 14:05:00|120074.6|119974.6|120109.6|119909.6|120109.6|119974.6|120054.6|119904.6|16
1593526200000|2020-06-30 14:10:00|120029.6|119929.6|120105|119905|120105|119929.6|120016.5|119869|18
1593526500000|2020-06-30 14:15:00|120092.5|119892.5|120104.5|119904.5|120125.5|119925.5|120090|119890|9
1593526800000|2020-06-30 14:20:00|120090|119890|120090|119890|120104.5|119904.5|120090|119890|3
1593527100000|2020-06-30 14:25:00|120085|119885|120055|119955|120115|119955|120035|119880|16
1593527400000|2020-06-30 14:30:00|120020.8|119920.8|120020.8|119920.8|120084.9|119954.7|120015|119880.4|18
1593527700000|2020-06-30 14:35:00|120054.7|119954.7|120095|119895|120099|119954.7|120054.7|119890|8
1593528000000|2020-06-30 14:40:00|120085|119885|120030|119930|120097.5|119930|120025|119880|10
1593528300000|2020-06-30 14:45:00|120080|119880|120070|119870|120085|119885|120070|119870|9
1593528600000|2020-06-30 14:50:00|120059.5|119859.5|119967.4|119867.4|120059.5|119897.5|119959.9|119804.6|19
1593528900000|2020-06-30 14:55:00|120022.4|119822.4|119965|119865|120040|119895|119960|119820|20
1593529200000|2020-06-30 15:00:00|119957.5|119857.5|120045|119845|120045|119895|119957.5|119825|15
1593529500000|2020-06-30 15:05:00|120040|119840|120035|119835|120040|119840|120025|119825|7
1593529800000|2020-06-30 15:10:00|119995|119895|120044.6|119844.6|120094.6|119949.6|119995|119844.6|19
1593530100000|2020-06-30 15:15:00|120039.3|119839.3|119982.4|119782.4|120071.8|119879.6|119909.9|119782.4|57
1593530400000|2020-06-30 15:20:00|119977.4|119777.4|119972.4|119772.4|119977.4|119804.6|119896.4|119742.4|22
1593530700000|2020-06-30 15:25:00|119977.4|119777.4|119990|119890|120047.4|119920|119922.4|119772.4|47
1593531000000|2020-06-30 15:30:00|119995|119895|120040|119940|120040|119940|119995|119895|5
1593531300000|2020-06-30 15:35:00|120050|119950|120117.4|119917.4|120122.4|119950|120050|119895|15
1593531600000|2020-06-30 15:40:00|120109.6|119909.6|120147.6|119947.6|120147.6|119947.6|120108.6|119908.6|8
1593532200000|2020-06-30 15:50:00|120157.6|119957.6|120147.6|119947.6|120157.6|119988.2|120088.2|119930.7|7
1593532500000|2020-06-30 15:55:00|120152.6|119952.6|120162.6|119962.6|120162.6|119962.6|120152.6|119952.6|3
1593532800000|2020-06-30 16:00:00|120157.6|119957.6|120152.6|119952.6|120162.6|119962.6|120152.6|119952.6|5
1593533100000|2020-06-30 16:05:00|120145.1|119945.1|120145.1|119945.1|120145.1|119945.1|120145.1|119945.1|1
1593533400000|2020-06-30 16:10:00|120152.6|119952.6|120141.9|119941.9|120152.6|119952.6|120141.9|119941.9|3
1593533700000|2020-06-30 16:15:00|120133.4|119933.4|120131.6|119931.6|120133.4|119933.4|120122.6|119922.6|5
1593534000000|2020-06-30 16:20:00|120132.6|119932.6|120132.6|119932.6|120132.6|119932.6|120132.6|119932.6|1
1593534300000|2020-06-30 16:25:00|120142.6|119942.6|120142.6|119942.6|120142.6|119942.6|120142.6|119942.6|1
1593534600000|2020-06-30 16:30:00|120143.2|119943.2|120210.7|120010.7|120228.2|120052.2|120143.2|119943.2|25
1593534900000|2020-06-30 16:35:00|120208.2|120008.2|120213.2|120013.2|120218.2|120018.2|120208.2|120008.2|7
1593535200000|2020-06-30 16:40:00|120158.2|120058.2|120203.2|120003.2|120208.2|120058.2|120157.4|119998.2|10
1593535500000|2020-06-30 16:45:00|120206.9|120006.9|120208.2|120008.2|120213.2|120013.2|120206.9|120006.9|4
1593535800000|2020-06-30 16:50:00|120206.9|120006.9|120203.2|120003.2|120206.9|120063.2|120138.2|119998.2|11
1593536100000|2020-06-30 16:55:00|120198.2|119998.2|120198.2|119998.2|120203.2|120003.2|120193.2|119993.2|7
1593536400000|2020-06-30 17:00:00|120203.2|120003.2|120223.2|120023.2|120223.2|120023.2|120198.2|119998.2|6
1593536700000|2020-06-30 17:05:00|120169.9|120069.9|120178.2|120078.2|120183.2|120083.2|120160.7|120060.7|10
1593537300000|2020-06-30 17:15:00|120173.2|120073.2|120188.2|120088.2|120193.2|120093.2|120173.2|120073.2|5
1593537600000|2020-06-30 17:20:00|120193.2|120093.2|120204.9|120104.9|120204.9|120104.9|120179.9|120079.9|8
1593537900000|2020-06-30 17:25:00|120240|120040|120194.9|120094.9|120240.9|120099.9|120194.9|120040|4
1593538200000|2020-06-30 17:30:00|120199.9|120099.9|120199.9|120099.9|120199.9|120099.9|120199.9|120099.9|1
1593538500000|2020-06-30 17:35:00|120204.9|120104.9|120199.9|120099.9|120204.9|120104.9|120199.9|120099.9|2
1593538800000|2020-06-30 17:40:00|120204.9|120104.9|120224.9|120124.9|120224.9|120124.9|120204.9|120104.9|2
1593539100000|2020-06-30 17:45:00|120214.9|120114.9|120265|120065|120265|120115|120214.9|120045|6
1593539400000|2020-06-30 17:50:00|120209.9|120109.9|120215|120115|120224.9|120124.9|120204.9|120104.9|4
1593539700000|2020-06-30 17:55:00|120204.9|120104.9|120191.5|119991.5|120275|120115|120174.9|119991.5|14
1593540000000|2020-06-30 18:00:00|120185.9|119985.9|120220|120020|120220|120020|120184.9|119984.9|3
1593540300000|2020-06-30 18:05:00|120216.3|120016.3|120225|120025|120225|120025|120188.9|119988.9|8
1593541200000|2020-06-30 18:20:00|120230|120030|120225|120025|120230|120030|120225|120025|2
1593541500000|2020-06-30 18:25:00|120220.1|120020.1|120175.5|119975.5|120220.1|120020.1|120175.5|119975.5|6
1593541800000|2020-06-30 18:30:00|120182|119982|120185|119985|120185|119985|120182|119982|3
1593543000000|2020-06-30 18:50:00|120165.1|119965.1|120160.1|119960.1|120165.1|119965.1|120155|119955|5
1593543300000|2020-06-30 18:55:00|120155.1|119955.1|120150.1|119950.1|120155.1|119955.1|120150.1|119950.1|2
1593543600000|2020-06-30 19:00:00|120150|119950|120170|119970|120170|120045|120130|119950|12
1593543900000|2020-06-30 19:05:00|120172.8|119972.8|120195|119995|120200|120000|120172.8|119972.8|5
1593544200000|2020-06-30 19:10:00|120189.8|119989.8|120175|119975|120189.8|119989.8|120175|119975|3
1593544800000|2020-06-30 19:20:00|120169.9|119969.9|120165|119965|120169.9|119969.9|120165|119965|2
1593545100000|2020-06-30 19:25:00|120160|119960|120155|119955|120160|119960|120155|119955|2
1593545400000|2020-06-30 19:30:00|120165|119965|120150|119950|120165|119965|120140|119940|17
1593545700000|2020-06-30 19:35:00|120145|119945|120150|119950|120150|119950|120140|119940|6
1593546000000|2020-06-30 19:40:00|120145|119945|120140|119940|120145|119945|120110|119910|9
1593546300000|2020-06-30 19:45:00|120135|119935|120140|119940|120140|119940|120125|119925|5
1593546600000|2020-06-30 19:50:00|120134.9|119934.9|120065|119865|120134.9|119934.9|120065|119865|17
1593546900000|2020-06-30 19:55:00|120044.8|119844.8|120075|119875|120075|119897.8|119997.8|119830|20
1593565200000|2020-07-01 01:00:00|119995.8|119895.8|119940.5|119840.5|120010|119910|119940.4|119840.4|98
1593565500000|2020-07-01 01:05:00|119945|119845|119881|119781|119970|119870|119881|119781|157
1593565800000|2020-07-01 01:10:00|119882.5|119782.5|119915.5|119815.5|119916|119816|119881|119781|95
1593566100000|2020-07-01 01:15:00|119914|119814|119985.5|119885.5|119995|119895|119892.5|119792.5|162
1593566400000|2020-07-01 01:20:00|119987|119887|119981|119881|120005|119905|119967|119867|118
1593566700000|2020-07-01 01:25:00|119980|119880|119955|119855|119988|119888|119946|119846|60
1593567000000|2020-07-01 01:30:00|119950|119850|119965|119865|120001.2|119901.2|119950|119850|145
1593567300000|2020-07-01 01:35:00|119960|119860|119980|119880|119984.5|119884.5|119920|119820|118
1593567600000|2020-07-01 01:40:00|119980.5|119880.5|119935|119835|119980.5|119880.5|119915|119815|95
1593567900000|2020-07-01 01:45:00|119934.5|119834.5|119969|119869|119976.5|119876.5|119900|119800|108
1593568200000|2020-07-01 01:50:00|119970.5|119870.5|119940.5|119840.5|119970.5|119870.5|119919.5|119819.5|102
1593568500000|2020-07-01 01:55:00|119941|119841|119915|119815|119941|119841|119875|119775|152
1593568800000|2020-07-01 02:00:00|119925|119825|119930|119830|119945|119845|119890|119790|67
1593569100000|2020-07-01 02:05:00|119925|119825|119960|119860|119965|119865|119900|119800|76
1593569400000|2020-07-01 02:10:00|119965|119865|119980|119880|119999.5|119899.5|119930|119830|132
1593569700000|2020-07-01 02:15:00|119985|119885|120010|119910|120044.4|119944.4|119975|119875|78
1593570000000|2020-07-01 02:20:00|120015|119915|120070|119970|120075.5|119975.5|120010|119910|72
1593570300000|2020-07-01 02:25:00|120065|119965|120046|119946|120070|119970|120042.5|119942.5|75
1593570600000|2020-07-01 02:30:00|120046.5|119946.5|120089.5|119989.5|120105.5|120005.5|120031.5|119931.5|173
1593570900000|2020-07-01 02:35:00|120088|119988|120090|119990|120120|120020|120070|119970|72
1593571200000|2020-07-01 02:40:00|120085|119985|120079|119979|120100|120000|120070|119970|78
1593571500000|2020-07-01 02:45:00|120075|119975|120066|119966|120090|119990|120057|119957|80
1593571800000|2020-07-01 02:50:00|120066.5|119966.5|120080|119980|120095|119995|120066.5|119966.5|99
1593572100000|2020-07-01 02:55:00|120084|119984|120072.5|119972.5|120126|120026|120065.4|119965.4|96
1593572400000|2020-07-01 03:00:00|120070|119970|120080|119980|120110|120010|120065.5|119965.5|69
1593572700000|2020-07-01 03:05:00|120081.5|119981.5|120085|119985|120099|119999|120051|119951|50
1593573000000|2020-07-01 03:10:00|120080.5|119980.5|120080|119980|120087.5|119987.5|120070|119970|21
1593573300000|2020-07-01 03:15:00|120086.3|119986.3|120104.4|120004.4|120104.4|120004.4|120075|119975|29
1593573600000|2020-07-01 03:20:00|120100|120000|120226.5|120126.5|120230.5|120130.5|120100|120000|101
1593573900000|2020-07-01 03:25:00|120229.5|120129.5|120228|120128|120263.1|120163.1|120220|120120|162
1593574200000|2020-07-01 03:30:00|120229.5|120129.5|120242.5|120142.5|120284.5|120184.5|120229.5|120129.5|77
1593574500000|2020-07-01 03:35:00|120243.5|120143.5|120205|120105|120250|120150|120205|120105|55
1593574800000|2020-07-01 03:40:00|120210|120110|120205|120105|120210|120110|120185|120085|37
1593575100000|2020-07-01 03:45:00|120209.5|120109.5|120230|120130|120231.5|120131.5|120209.5|120109.5|56
1593575400000|2020-07-01 03:50:00|120220|120120|120198.8|120098.8|120230|120130|120187|120087|73
1593575700000|2020-07-01 03:55:00|120195|120095|120229|120129|120239.5|120139.5|120191|120091|66
1593576000000|2020-07-01 04:00:00|120225.5|120125.5|120195|120095|120235|120135|120180|120080|62
1593576300000|2020-07-01 04:05:00|120194.5|120094.5|120250|120150|120260|120160|120190|120090|38
1593576600000|2020-07-01 04:10:00|120255|120155|120225|120125|120265|120165|120225|120125|58
1593576900000|2020-07-01 04:15:00|120230|120130|120214.5|120114.5|120230|120130|120200|120100|52
1593577200000|2020-07-01 04:20:00|120210|120110|120220|120120|120224.4|120124.4|120203|120103|41
1593577500000|2020-07-01 04:25:00|120219.5|120119.5|120230|120130|120239.4|120139.4|120215|120115|30
1593577800000|2020-07-01 04:30:00|120228|120128|120238.8|120138.8|120244.3|120144.3|120225|120125|34
1593578100000|2020-07-01 04:35:00|120239.3|120139.3|120248.5|120148.5|120269.3|120169.3|120225|120125|99
1593578400000|2020-07-01 04:40:00|120252.3|120152.3|120279.5|120179.5|120295|120195|120246.3|120146.3|79
1593578700000|2020-07-01 04:45:00|120280.5|120180.5|120320.8|120220.8|120341.8|120241.8|120279|120179|150
1593579000000|2020-07-01 04:50:00|120325.3|120225.3|120414.4|120314.4|120419|120319|120320.8|120220.8|108
1593579300000|2020-07-01 04:55:00|120424.1|120324.1|120436.8|120336.8|120449.8|120349.8|120407.8|120307.8|200
1593579600000|2020-07-01 05:00:00|120437.8|120337.8|120385.3|120285.3|120451.6|120351.6|120385|120285|161
1593579900000|2020-07-01 05:05:00|120386.8|120286.8|120395|120295|120405.8|120305.8|120385|120285|98
1593580200000|2020-07-01 05:10:00|120395.3|120295.3|120427.3|120327.3|120447.7|120347.7|120394.3|120294.3|108
1593580500000|2020-07-01 05:15:00|120427.8|120327.8|120423.8|120323.8|120449.8|120349.8|120404.8|120304.8|154
1593580800000|2020-07-01 05:20:00|120424.3|120324.3|120475|120375|120490.1|120390.1|120423.3|120323.3|144
1593581100000|2020-07-01 05:25:00|120471.2|120371.2|120489.5|120389.5|120496|120396|120440|120340|153
1593581400000|2020-07-01 05:30:00|120490.5|120390.5|120465.3|120365.3|120495|120395|120461.2|120361.2|119
1593581700000|2020-07-01 05:35:00|120465|120365|120430|120330|120495|120395|120430|120330|110
1593582000000|2020-07-01 05:40:00|120431.3|120331.3|120442.8|120342.8|120452.8|120352.8|120418.3|120318.3|109
1593582300000|2020-07-01 05:45:00|120447.3|120347.3|120440|120340|120452.3|120352.3|120422.3|120322.3|114
1593582600000|2020-07-01 05:50:00|120441.8|120341.8|120425|120325|120504.4|120404.4|120421.8|120321.8|96
1593582900000|2020-07-01 05:55:00|120424.8|120324.8|120410|120310|120438.3|120338.3|120407.3|120307.3|101
1593583200000|2020-07-01 06:00:00|120415.5|120315.5|120458.3|120358.3|120477.8|120377.8|120415.5|120315.5|159
1593583500000|2020-07-01 06:05:00|120454.3|120354.3|120411.1|120311.1|120461.8|120361.8|120391.3|120291.3|144
1593583800000|2020-07-01 06:10:00|120410.6|120310.6|120406.9|120306.9|120419.7|120319.7|120393.2|120293.2|108
1593584100000|2020-07-01 06:15:00|120408.4|120308.4|120405.8|120305.8|120411.8|120311.8|120395|120295|118
1593584400000|2020-07-01 06:20:00|120405.3|120305.3|120416.3|120316.3|120426.8|120326.8|120394.3|120294.3|118
1593584700000|2020-07-01 06:25:00|120411.8|120311.8|120359|120259|120437.7|120337.7|120354.5|120254.5|157
1593585000000|2020-07-01 06:30:00|120359.5|120259.5|120381|120281|120381|120281|120344|120244|86
1593585300000|2020-07-01 06:35:00|120380.5|120280.5|120419|120219|120421|120281|120368.5|120219|57
1593585600000|2020-07-01 06:40:00|120420|120220|120419|120219|120420|120220|120419|120219|2
1593585900000|2020-07-01 06:45:00|120417.3|120217.3|120334|120234|120417.3|120235.3|120322.1|120165.3|43
1593586200000|2020-07-01 06:50:00|120335.5|120235.5|120326|120226|120359|120236|120285|120134|69
1593586500000|2020-07-01 06:55:00|120325|120225|120316.5|120216.5|120329|120229|120310.5|120210.5|24
1593586800000|2020-07-01 07:00:00|120318|120218|120417|120217|120417|120264.5|120318|120178|37
1593587100000|2020-07-01 07:05:00|120416|120216|120406.5|120206.5|120417.5|120217.5|120400.8|120200.8|25
1593587400000|2020-07-01 07:10:00|120405.5|120205.5|120340.5|120240.5|120414.8|120266|120338.5|120192.7|87
1593587700000|2020-07-01 07:15:00|120344|120244|120461|120261|120461|120276|120342.5|120237.5|58
1593588000000|2020-07-01 07:20:00|120458.8|120258.8|120443.5|120243.5|120459|120307.3|120399|120239.5|52
1593588300000|2020-07-01 07:25:00|120443|120243|120460.5|120260.5|120461|120261|120436.5|120236.5|26
1593588600000|2020-07-01 07:30:00|120460|120260|120399.8|120299.8|120491.2|120326.5|120389.8|120254.3|43
1593588900000|2020-07-01 07:35:00|120393.8|120293.8|120430|120230|120457.8|120308.7|120362.8|120215.8|46
1593589200000|2020-07-01 07:40:00|120430.8|120230.8|120415|120215|120463.3|120299.3|120391.8|120211.3|44
1593589500000|2020-07-01 07:45:00|120415.3|120215.3|120445|120245|120450|120276.3|120376.3|120215.3|31
1593589800000|2020-07-01 07:50:00|120444.3|120244.3|120413.3|120213.3|120444.3|120244.3|120411.3|120211.3|15
1593590100000|2020-07-01 07:55:00|120412.8|120212.8|120345.3|120245.3|120412.8|120245.3|120345.3|120191.8|22
1593590400000|2020-07-01 08:00:00|120347.8|120247.8|120389.8|120189.8|120408.5|120262.3|120347.3|120187|63
1593590700000|2020-07-01 08:05:00|120390.3|120190.3|120378|120178|120391.8|120206.3|120281|120117.8|61
1593591000000|2020-07-01 08:10:00|120379.3|120179.3|120339.8|120139.8|120384.7|120184.7|120335|120135|26
1593591300000|2020-07-01 08:15:00|120340|120140|120341|120141|120341.5|120184.3|120272.8|120124.8|31
1593591600000|2020-07-01 08:20:00|120340.5|120140.5|120350|120150|120352.3|120152.3|120340.5|120140.5|21
1593591900000|2020-07-01 08:25:00|120335|120135|120337.3|120137.3|120337.3|120137.3|120335|120135|3
1593592200000|2020-07-01 08:30:00|120336.3|120136.3|120359.3|120159.3|120363.8|120163.8|120336.3|120136.3|17
1593592500000|2020-07-01 08:35:00|120358.8|120158.8|120355.8|120155.8|120360.3|120160.3|120355|120155|19
1593592800000|2020-07-01 08:40:00|120355.3|120155.3|120355|120155|120360.3|120160.3|120355|120155|15
1593593100000|2020-07-01 08:45:00|120356.8|120156.8|120372.8|120172.8|120375|120175|120356.3|120156.3|12
1593593400000|2020-07-01 08:50:00|120386|120186|120346.8|120146.8|120395|120236.5|120299.8|120134.3|58
1593593700000|2020-07-01 08:55:00|120347.3|120147.3|120354.3|120154.3|120355|120155|120347.3|120147.3|9
1593594000000|2020-07-01 09:00:00|120353.3|120153.3|120397.8|120197.8|120403.8|120203.8|120352.8|120152.8|84
1593594300000|2020-07-01 09:05:00|120395.3|120195.3|120382|120182|120395.3|120195.3|120360|120160|47
1593594600000|2020-07-01 09:10:00|120386|120186|120398.6|120198.6|120412|120258.6|120324.4|120183.6|41
1593594900000|2020-07-01 09:15:00|120390.6|120190.6|120398.6|120198.6|120399.9|120226.4|120323.9|120174.9|27
1593595200000|2020-07-01 09:20:00|120338.8|120238.8|120393.6|120193.6|120395.9|120243.6|120324.4|120193.6|8
1593595500000|2020-07-01 09:25:00|120396.4|120196.4|120398.6|120198.6|120399.9|120199.9|120396.4|120196.4|3
1593595800000|2020-07-01 09:30:00|120404.9|120204.9|120398.6|120198.6|120418.6|120218.6|120389.4|120189.4|18
1593596100000|2020-07-01 09:35:00|120413.6|120213.6|120403.6|120203.6|120413.6|120213.6|120393.6|120193.6|4
1593596400000|2020-07-01 09:40:00|120401.8|120201.8|120408.6|120208.6|120408.6|120208.6|120398.6|120198.6|4
1593596700000|2020-07-01 09:45:00|120416.4|120216.4|120422.5|120222.5|120426|120226|120416.4|120216.4|9
1593597000000|2020-07-01 09:50:00|120421.5|120221.5|120418.5|120218.5|120429|120229|120398.6|120198.6|39
1593597300000|2020-07-01 09:55:00|120419.5|120219.5|120423.6|120223.6|120440.3|120240.3|120414.8|120214.8|40
1593597600000|2020-07-01 10:00:00|120430|120230|120428.6|120228.6|120460.9|120297|120378.6|120218.6|60
1593597900000|2020-07-01 10:05:00|120426|120226|120430|120230|120441.4|120285.2|120385.2|120220|9
1593598200000|2020-07-01 10:10:00|120428.6|120228.6|120430|120230|120430|120230|120428.6|120228.6|2
1593598500000|2020-07-01 10:15:00|120438.8|120238.8|120420|120220|120440|120240|120420|120220|4
1593598800000|2020-07-01 10:20:00|120421.3|120221.3|120430|120230|120430|120230|120421.3|120221.3|2
1593599100000|2020-07-01 10:25:00|120421.3|120221.3|120393.3|120193.3|120430|120230|120382|120182|13
1593599400000|2020-07-01 10:30:00|120395|120195|120390|120190|120395|120195|120385.3|120185.3|6
1593599700000|2020-07-01 10:35:00|120395|120195|120410|120210|120425|120225|120395|120195|11
1593600000000|2020-07-01 10:40:00|120420|120220|120410|120210|120425|120225|120410|120210|4
1593600300000|2020-07-01 10:45:00|120415|120215|120415|120215|120415|120215|120409.8|120209.8|5
1593600600000|2020-07-01 10:50:00|120410|120210|120415|120215|120415|120215|120410|120210|2
1593600900000|2020-07-01 10:55:00|120417.8|120217.8|120410.8|120210.8|120421.3|120254.3|120341.3|120190.8|17
1593601200000|2020-07-01 11:00:00|120408.5|120208.5|120426.8|120226.8|120449.8|120269|120369|120205|48
1593601500000|2020-07-01 11:05:00|120427.3|120227.3|120420.3|120220.3|120428.3|120228.3|120415|120215|14
1593601800000|2020-07-01 11:10:00|120421.3|120221.3|120435|120235|120437.5|120237.5|120421.3|120221.3|23
1593602100000|2020-07-01 11:15:00|120430.3|120230.3|120435|120235|120436.8|120236.8|120425.8|120225.8|20
1593602400000|2020-07-01 11:20:00|120435.8|120235.8|120446.3|120246.3|120446.8|120246.8|120435.8|120235.8|15
1593602700000|2020-07-01 11:25:00|120445.3|120245.3|120447.8|120247.8|120448.3|120248.3|120436.3|120236.3|7
1593603000000|2020-07-01 11:30:00|120390.3|120290.3|120475.5|120275.5|120508|120338|120381.5|120243.3|34
1593603300000|2020-07-01 11:35:00|120472.5|120272.5|120460|120260|120475.1|120275.1|120450|120250|29
1593603600000|2020-07-01 11:40:00|120449.8|120249.8|120455|120255|120460|120297.3|120397.3|120233.3|18
1593603900000|2020-07-01 11:45:00|120456.3|120256.3|120450|120250|120465|120265|120440|120240|24
1593604200000|2020-07-01 11:50:00|120449.8|120249.8|120435|120235|120449.8|120249.8|120425|120225|8
1593604500000|2020-07-01 11:55:00|120435.8|120235.8|120430|120230|120440|120240|120412.3|120212.3|21
1593604800000|2020-07-01 12:00:00|120432.3|120232.3|120436.3|120236.3|120437.8|120237.8|120432.3|120232.3|7
1593605100000|2020-07-01 12:05:00|120435|120235|120435.8|120235.8|120435.8|120235.8|120432.8|120232.8|7
1593605400000|2020-07-01 12:10:00|120435|120235|120430|120230|120435|120235|120425|120225|9
1593605700000|2020-07-01 12:15:00|120425|120225|120430|120230|120449.3|120311.3|120391.5|120225|44
1593606000000|2020-07-01 12:20:00|120427.8|120227.8|120425|120225|120427.8|120227.8|120425|120225|2
1593606300000|2020-07-01 12:25:00|120427.6|120227.6|120427.6|120227.6|120427.6|120227.6|120427.6|120227.6|1
1593606600000|2020-07-01 12:30:00|120425|120225|120425|120225|120425|120225|120415|120215|9
1593606900000|2020-07-01 12:35:00|120418.5|120218.5|120386.4|120186.4|120425|120225|120386.4|120186.4|42
1593607200000|2020-07-01 12:40:00|120384.8|120184.8|120386.4|120186.4|120386.4|120186.4|120371.4|120171.4|17
1593607500000|2020-07-01 12:45:00|120391.4|120191.4|120371.4|120171.4|120391.4|120191.4|120370.7|120170.7|6
1593608100000|2020-07-01 12:55:00|120312.3|120212.3|120312.3|120212.3|120315.2|120215.2|120311.4|120211.4|4
1593608400000|2020-07-01 13:00:00|120363.5|120163.5|120310|120210|120363.5|120225|120304.5|120161|12
1593608700000|2020-07-01 13:05:00|120305|120205|120365|120165|120365|120205|120305|120124|26
1593609000000|2020-07-01 13:10:00|120358.3|120158.3|120305|120205|120365|120205|120305|120158.3|4
1593609300000|2020-07-01 13:15:00|120365|120165|120305|120205|120365|120210|120305|120165|4
1593609600000|2020-07-01 13:20:00|120310|120210|120305|120205|120361.3|120210|120295|120158.3|9
1593609900000|2020-07-01 13:25:00|120365|120165|120305|120205|120365|120210|120305|120160|5
1593610200000|2020-07-01 13:30:00|120310|120210|120275|120175|120330|120210|120275|120125|10
1593610500000|2020-07-01 13:35:00|120270|120170|120271.8|120171.8|120271.8|120171.8|120264.3|120164.3|12
1593610800000|2020-07-01 13:40:00|120266.8|120166.8|120210|120110|120266.8|120166.8|120185|120085|38
1593611100000|2020-07-01 13:45:00|120285|120085|120200|120100|120285|120115|120195|120070|6
1593611400000|2020-07-01 13:50:00|120195|120095|120338.2|120138.2|120338.2|120183.2|120177.5|120077.5|24
1593611700000|2020-07-01 13:55:00|120343.2|120143.2|120278.2|120078.2|120343.2|120197.4|120253.2|120078.2|21
1593612000000|2020-07-01 14:00:00|120266.7|120066.7|120186.3|120086.3|120273.2|120119.2|120184.5|120050.5|43
1593612300000|2020-07-01 14:05:00|120255|120055|120180|119980|120255|120075|120135|119965|41
1593612600000|2020-07-01 14:10:00|120190|119990|120125|120025|120190|120025|120115|119955|17
1593612900000|2020-07-01 14:15:00|120120|120020|120193.2|119993.2|120200|120045|120113.2|119993.2|35
1593613200000|2020-07-01 14:20:00|120138.2|120038.2|120108.2|120008.2|120138.2|120038.2|120103.2|120003.2|8
1593613500000|2020-07-01 14:25:00|120103.2|120003.2|120143.2|119943.2|120143.2|120008.2|120088.2|119943.2|9
1593613800000|2020-07-01 14:30:00|120088.2|119988.2|120093.2|119893.2|120133.2|119988.2|120029|119893.2|27
1593614100000|2020-07-01 14:35:00|120054.7|119954.7|120130|120030|120190|120030|120054.7|119913.2|34
1593614400000|2020-07-01 14:40:00|120125|120025|120160|120060|120170|120070|120122.5|119960|26
1593614700000|2020-07-01 14:45:00|120220|120020|120230|120030|120230|120030|120220|120020|2
1593615000000|2020-07-01 14:50:00|120235|120035|120195|120095|120240|120095|120195|120035|3
1593615300000|2020-07-01 14:55:00|120202.5|120102.5|120255|120055|120260|120105|120200|120055|5
1593615600000|2020-07-01 15:00:00|120253.5|120053.5|120245|120045|120255|120055|120231.8|120031.8|25
1593615900000|2020-07-01 15:05:00|120242.5|120042.5|120165|120065|120242.5|120065|120165|120011.5|13
1593616200000|2020-07-01 15:10:00|120172.5|120072.5|120249|120049|120260|120075|120172.5|120035.5|25
1593616500000|2020-07-01 15:15:00|120249.5|120049.5|120213.5|120113.5|120250|120113.5|120190|120025|8
1593616800000|2020-07-01 15:20:00|120220|120120|120280|120080|120280|120120|120220|120072|3
1593617100000|2020-07-01 15:25:00|120275|120075|120280|120080|120288|120155|120242|120075|7
1593618000000|2020-07-01 15:40:00|120255|120155|120313|120113|120345|120155|120255|120113|11
1593618300000|2020-07-01 15:45:00|120316|120116|120309.5|120109.5|120316|120116|120309.5|120109.5|6
1593618600000|2020-07-01 15:50:00|120285|120085|120237.5|120137.5|120300|120145|120237.5|120085|5
1593618900000|2020-07-01 15:55:00|120245|120145|120250|120150|120250|120150|120245|120145|2
1593619200000|2020-07-01 16:00:00|120285|120085|120285|120085|120290|120120|120205|120070.8|11
1593619500000|2020-07-01 16:05:00|120280|120080|120275|120075|120280|120080|120275|120075|2
1593619800000|2020-07-01 16:10:00|120261|120061|120217|120017|120265.5|120065.5|120217|120017|29
1593620100000|2020-07-01 16:15:00|120214.5|120014.5|120200|120000|120215.5|120015.5|120178.9|119978.9|22
1593620400000|2020-07-01 16:20:00|120190|119990|120202.5|120002.5|120202.5|120002.5|120187|119987|5
1593621000000|2020-07-01 16:30:00|120203.4|120003.4|120171|119971|120205|120005|120170.1|119970.1|20
1593621300000|2020-07-01 16:35:00|120170.1|119970.1|120170.1|119970.1|120180.5|119980.5|120160.7|119960.7|15
1593621600000|2020-07-01 16:40:00|120175.1|119975.1|120171|119971|120175.1|119975.1|120170.1|119970.1|4
1593621900000|2020-07-01 16:45:00|120167|119967|120232|120032|120243.5|120043.5|120167|119967|36
1593622200000|2020-07-01 16:50:00|120227|120027|120242|120042|120242|120042|120172|119972|18
1593622500000|2020-07-01 16:55:00|120237|120037|120228|120028|120237|120037|120227|120027|3
1593622800000|2020-07-01 17:00:00|120226.6|120026.6|120197|119997|120226.6|120026.6|120197|119997|4
1593623100000|2020-07-01 17:05:00|120200.8|120000.8|120240.7|120040.7|120240.7|120040.7|120200.8|120000.8|8
1593623400000|2020-07-01 17:10:00|120242.2|120042.2|120260.8|120060.8|120260.8|120060.8|120242.2|120042.2|8
1593623700000|2020-07-01 17:15:00|120257|120057|120257|120057|120257|120057|120257|120057|1
1593624000000|2020-07-01 17:20:00|120262|120062|120262|120062|120262|120062|120262|120062|1
1593624300000|2020-07-01 17:25:00|120257|120057|120257|120057|120257|120057|120257|120057|1
1593624600000|2020-07-01 17:30:00|120262|120062|120262|120062|120262|120062|120262|120062|1
1593624900000|2020-07-01 17:35:00|120267|120067|120267|120067|120267|120067|120267|120067|1
1593625200000|2020-07-01 17:40:00|120262|120062|120267|120067|120270.8|120070.8|120252|120052|9
1593625500000|2020-07-01 17:45:00|120265|120065|120267|120067|120267|120067|120265|120065|2
1593626100000|2020-07-01 17:55:00|120262|120162|120287|120087|120297|120182|120262|120073.2|9
1593626400000|2020-07-01 18:00:00|120292|120092|120277|120077|120297|120097|120277|120077|8
1593626700000|2020-07-01 18:05:00|120282|120082|120282|120082|120282|120082|120282|120082|1
1593627000000|2020-07-01 18:10:00|120276|120076|120282|120082|120282|120082|120276|120076|2
1593628200000|2020-07-01 18:30:00|120277|120077|120276.6|120076.6|120277|120077|120276.6|120076.6|2
1593629100000|2020-07-01 18:45:00|120279|120079|120292|120092|120292|120092|120279|120079|4
1593629400000|2020-07-01 18:50:00|120295|120095|120247|120147|120295|120147|120247|120092|3
1593630000000|2020-07-01 19:00:00|120247.3|120147.3|120275.5|120075.5|120287.4|120147.3|120217.3|120075.5|7
1593630300000|2020-07-01 19:05:00|120281.5|120081.5|120275.5|120075.5|120281.5|120081.5|120275.5|120075.5|4
1593630600000|2020-07-01 19:10:00|120280.5|120080.5|120282.4|120082.4|120289|120089|120280.5|120080.5|4
1593630900000|2020-07-01 19:15:00|120289|120089|120289|120089|120289|120089|120289|120089|1
1593631200000|2020-07-01 19:20:00|120282.4|120082.4|120282.4|120082.4|120282.4|120132.3|120232.3|120082.4|3
1593631500000|2020-07-01 19:25:00|120227.3|120127.3|120225|120125|120227.3|120127.3|120217.3|120117.3|8
1593631800000|2020-07-01 19:30:00|120220|120120|120280|120080|120284.2|120145|120220|120080|7
1593632100000|2020-07-01 19:35:00|120275|120075|120275.9|120075.9|120275.9|120075.9|120269.1|120069.1|5
1593632400000|2020-07-01 19:40:00|120274.1|120074.1|120228.5|120028.5|120274.1|120119.1|120194.1|120026|34
1593632700000|2020-07-01 19:45:00|120224.5|120024.5|120153.2|120053.2|120225.5|120053.2|120153.2|120003.2|16
1593633000000|2020-07-01 19:50:00|120163.2|120063.2|120175.3|120075.3|120225.5|120075.3|120158.2|120024.8|9
1593633300000|2020-07-01 19:55:00|120175.8|120075.8|120235.5|120035.5|120235.5|120075.8|120175.8|120035.5|2
1593651600000|2020-07-02 01:00:00|120240|120140|120235|120135|120250|120150|120214|120114|86
1593651900000|2020-07-02 01:05:00|120234.5|120134.5|120240|120140|120260|120160|120225|120125|81
1593652200000|2020-07-02 01:10:00|120235.5|120135.5|120289|120189|120310|120210|120231.2|120131.2|104
1593652500000|2020-07-02 01:15:00|120286|120186|120245|120145|120299|120199|120234|120134|134
1593652800000|2020-07-02 01:20:00|120244|120144|120170|120070|120250|120150|120165.4|120065.4|130
1593653100000|2020-07-02 01:25:00|120169|120069|120130|120030|120170|120070|120110|120010|124
1593653400000|2020-07-02 01:30:00|120129.5|120029.5|120195|120095|120210|120110|120115|120015|96
1593653700000|2020-07-02 01:35:00|120200|120100|120180.5|120080.5|120222|120122|120171.5|120071.5|178
1593654000000|2020-07-02 01:40:00|120180|120080|120141|120041|120181.5|120081.5|120139.5|120039.5|161
1593654300000|2020-07-02 01:45:00|120140.5|120040.5|120065|119965|120140.5|120040.5|120051.2|119951.2|128
1593654600000|2020-07-02 01:50:00|120063.6|119963.6|120099|119999|120099|119999|120045|119945|180
1593654900000|2020-07-02 01:55:00|120100|120000|120186.3|120086.3|120195.5|120095.5|120084|119984|146
1593655200000|2020-07-02 02:00:00|120185.3|120085.3|120131.2|120031.2|120213.5|120113.5|120131|120031|166
1593655500000|2020-07-02 02:05:00|120134.3|120034.3|120180|120080|120190|120090|120120|120020|112
1593655800000|2020-07-02 02:10:00|120179.5|120079.5|120161|120061|120213|120113|120151|120051|123
1593656100000|2020-07-02 02:15:00|120171|120071|120195.8|120095.8|120195.8|120095.8|120136|120036|81
1593656400000|2020-07-02 02:20:00|120191|120091|120150|120050|120195|120095|120140|120040|109
1593656700000|2020-07-02 02:25:00|120150.5|120050.5|120120|120020|120150.5|120050.5|120114.5|120014.5|47
1593657000000|2020-07-02 02:30:00|120118|120018|120050|119950|120122.5|120022.5|120049.5|119949.5|71
1593657300000|2020-07-02 02:35:00|120048.5|119948.5|120055|119955|120057.5|119957.5|120020|119920|103
1593657600000|2020-07-02 02:40:00|120058.5|119958.5|120029.8|119929.8|120076.3|119976.3|120028.8|119928.8|95
1593657900000|2020-07-02 02:45:00|120028.8|119928.8|120029.5|119929.5|120059.5|119959.5|120015.4|119915.4|68
1593658200000|2020-07-02 02:50:00|120030|119930|120035|119935|120055|119955|120025.5|119925.5|43
1593658500000|2020-07-02 02:55:00|120030.5|119930.5|120019.5|119919.5|120045|119945|120010|119910|56
1593658800000|2020-07-02 03:00:00|120015|119915|120015|119915|120016|119916|119965|119865|100
1593659100000|2020-07-02 03:05:00|120010|119910|120010|119910|120015|119915|119969.5|119869.5|28
1593659400000|2020-07-02 03:10:00|120005|119905|120065.8|119965.8|120075|119975|120005|119905|60
1593659700000|2020-07-02 03:15:00|120065.3|119965.3|120116.5|120016.5|120117.5|120017.5|120065|119965|108
1593660000000|2020-07-02 03:20:00|120117|120017|120080|119980|120120|120020|120060|119960|87
1593660300000|2020-07-02 03:25:00|120076|119976|120085.5|119985.5|120110|120010|120070|119970|87
1593660600000|2020-07-02 03:30:00|120087|119987|120105.5|120005.5|120110|120010|120087|119987|75
1593660900000|2020-07-02 03:35:00|120107.5|120007.5|120080|119980|120119|120019|120080|119980|49
1593661200000|2020-07-02 03:40:00|120082|119982|120151|120051|120171|120071|120082|119982|135
1593661500000|2020-07-02 03:45:00|120150|120050|120152|120052|120167.5|120067.5|120140|120040|109
1593661800000|2020-07-02 03:50:00|120153|120053|120156.5|120056.5|120163|120063|120146|120046|85
1593662100000|2020-07-02 03:55:00|120154.5|120054.5|120147|120047|120164.5|120064.5|120147|120047|52
1593662400000|2020-07-02 04:00:00|120151.5|120051.5|120157.5|120057.5|120162|120062|120151.5|120051.5|29
1593662700000|2020-07-02 04:05:00|120161|120061|120165|120065|120170|120070|120156.5|120056.5|25
1593663000000|2020-07-02 04:10:00|120162|120062|120118|120018|120163|120063|120104.6|120004.6|88
1593663300000|2020-07-02 04:15:00|120118.5|120018.5|120095.5|119995.5|120131.5|120031.5|120095.5|119995.5|62
1593663600000|2020-07-02 04:20:00|120096|119996|120115.1|120015.1|120125|120025|120095|119995|46
1593663900000|2020-07-02 04:25:00|120110.5|120010.5|120095|119995|120130|120030|120095|119995|62
1593664200000|2020-07-02 04:30:00|120100|120000|120079.5|119979.5|120105|120005|120075|119975|41
1593664500000|2020-07-02 04:35:00|120075|119975|120030|119930|120080|119980|120030|119930|88
1593664800000|2020-07-02 04:40:00|120033.5|119933.5|120049.5|119949.5|120050|119950|120030|119930|50
1593665100000|2020-07-02 04:45:00|120049|119949|120050|119950|120070|119970|120035.4|119935.4|48
1593665400000|2020-07-02 04:50:00|120054.5|119954.5|120069.5|119969.5|120072.5|119972.5|120049|119949|40
1593665700000|2020-07-02 04:55:00|120070|119970|120089.5|119989.5|120091|119991|120067|119967|107
1593666000000|2020-07-02 05:00:00|120089|119989|120087.5|119987.5|120111|120011|120086.5|119986.5|152
1593666300000|2020-07-02 05:05:00|120087|119987|120099|119999|120119|120019|120081.5|119981.5|87
1593666600000|2020-07-02 05:10:00|120098.5|119998.5|120125|120025|120140|120040|120089|119989|99
1593666900000|2020-07-02 05:15:00|120129|120029|120165|120065|120165|120065|120129|120029|70
1593667200000|2020-07-02 05:20:00|120165.5|120065.5|120133.5|120033.5|120165.5|120065.5|120129.5|120029.5|102
1593667500000|2020-07-02 05:25:00|120130|120030|120149.5|120049.5|120165|120065|120130|120030|60
1593667800000|2020-07-02 05:30:00|120143.5|120043.5|120150|120050|120160|120060|120120|120020|92
1593668100000|2020-07-02 05:35:00|120155|120055|120174.5|120074.5|120190|120090|120150|120050|107
1593668400000|2020-07-02 05:40:00|120174|120074|120115|120015|120175.5|120075.5|120115|120015|50
1593668700000|2020-07-02 05:45:00|120110|120010|120095|119995|120120|120020|120080|119980|94
1593669000000|2020-07-02 05:50:00|120099.5|119999.5|120100|120000|120100|120000|120045.5|119945.5|91
1593669300000|2020-07-02 05:55:00|120099.5|119999.5|120105|120005|120120|120020|120085.5|119985.5|84
1593669600000|2020-07-02 06:00:00|120115|120015|120100|120000|120134.5|120034.5|120095|119995|86
1593669900000|2020-07-02 06:05:00|120110|120010|120048|119948|120115|120015|120024.8|119924.8|220
1593670200000|2020-07-02 06:10:00|120049.5|119949.5|120065|119965|120077|119977|120040|119940|176
1593670500000|2020-07-02 06:15:00|120065.5|119965.5|120037.5|119937.5|120075.5|119975.5|120037.5|119937.5|193
1593670800000|2020-07-02 06:20:00|120038.5|119938.5|120038|119938|120048.4|119948.4|120021.1|119921.1|73
1593671100000|2020-07-02 06:25:00|120040|119940|120050.5|119950.5|120062.5|119962.5|120033|119933|92
1593671400000|2020-07-02 06:30:00|120055|119955|120091|119891|120095.8|119955|120042|119887|31
1593671700000|2020-07-02 06:35:00|120085.5|119885.5|120084.5|119884.5|120087.5|119887.5|120083.5|119883.5|14
1593672000000|2020-07-02 06:40:00|120033.3|119933.3|119994.5|119894.5|120060|119936.5|119953|119840.5|83
1593672300000|2020-07-02 06:45:00|119989.5|119889.5|119988.5|119888.5|120001.5|119901.5|119984|119884|84
1593672600000|2020-07-02 06:50:00|119989|119889|120073|119873|120074|119908.5|119976.5|119869.5|46
1593672900000|2020-07-02 06:55:00|120070.5|119870.5|120159.5|119959.5|120167.5|119994.5|120046|119869|107
1593673200000|2020-07-02 07:00:00|120173.5|119973.5|120153|119953|120186|120018.5|120109|119939|89
1593673500000|2020-07-02 07:05:00|120154|119954|120140|119940|120156|119956|120140|119940|21
1593673800000|2020-07-02 07:10:00|120139.5|119939.5|120075.5|119975.5|120147.5|119980.5|120056.5|119911|111
1593674100000|2020-07-02 07:15:00|120074.5|119974.5|120080|119980|120081|119981|120040|119940|84
1593674400000|2020-07-02 07:20:00|120081|119981|120073|119973|120129.5|119981|120064.5|119928.5|68
1593674700000|2020-07-02 07:25:00|120071.5|119971.5|120085.8|119885.8|120122.5|119976.5|120049|119884.3|100
1593675000000|2020-07-02 07:30:00|120085|119885|120103|119903|120105|119905|120085|119885|30
1593675300000|2020-07-02 07:35:00|120103.5|119903.5|120069.5|119969.5|120112|119969.5|120069.5|119903.5|27
1593675600000|2020-07-02 07:40:00|120125.5|119925.5|120110|119910|120137|119989.5|120063.8|119898.3|100
1593675900000|2020-07-02 07:45:00|120109.5|119909.5|120123.5|119923.5|120123.5|119955.8|120046.5|119875|64
1593676200000|2020-07-02 07:50:00|120124|119924|120089|119889|120135.8|119975.5|120044.3|119888|37
1593676500000|2020-07-02 07:55:00|120091.5|119891.5|120070.5|119870.5|120105.8|119960.8|120058.3|119867.8|52
1593676800000|2020-07-02 08:00:00|120071|119871|120090.3|119890.3|120092|119892|120067.8|119867.8|27
1593677100000|2020-07-02 08:05:00|120091.8|119891.8|120083.8|119883.8|120095|119895|120083.8|119883.8|8
1593677400000|2020-07-02 08:10:00|120082.3|119882.3|120080|119880|120082.3|119882.3|120074.3|119874.3|9
1593677700000|2020-07-02 08:15:00|120102.3|119902.3|120072.8|119872.8|120102.3|119902.3|120068.3|119868.3|26
1593678000000|2020-07-02 08:20:00|120072.3|119872.3|120044.8|119844.8|120085|119885|120020|119820|61
1593678300000|2020-07-02 08:25:00|120048.5|119848.5|120010.3|119910.3|120060.3|119917.5|119993.3|119839.8|77
1593678600000|2020-07-02 08:30:00|119995.3|119895.3|120000|119900|120052.8|119911.3|119995.3|119839.8|47
1593678900000|2020-07-02 08:35:00|119999|119899|119954.3|119854.3|120038|119899.5|119922|119776|64
1593679200000|2020-07-02 08:40:00|119963.8|119863.8|120000.3|119900.3|120047.3|119923.8|119963.8|119822.3|69
1593679500000|2020-07-02 08:45:00|120000.8|119900.8|120023.8|119823.8|120061.8|119919.8|120000.8|119815.5|37
1593679800000|2020-07-02 08:50:00|120033.3|119833.3|119988|119788|120033.3|119855.3|119950.3|119767|114
1593680100000|2020-07-02 08:55:00|119987.5|119787.5|119962.8|119762.8|120005|119814.8|119852.8|119664|133
1593680400000|2020-07-02 09:00:00|119961.5|119761.5|119910|119710|119961.5|119761.5|119892|119692|25
1593680700000|2020-07-02 09:05:00|119913.5|119713.5|119919.8|119819.8|119961.8|119820.3|119881.2|119706.3|92
1593681000000|2020-07-02 09:10:00|119919.5|119819.5|119982.5|119782.5|119997.5|119841|119919.5|119766.8|86
1593681300000|2020-07-02 09:15:00|119981.5|119781.5|119935.8|119835.8|119995|119847.3|119933.3|119781.5|48
1593681600000|2020-07-02 09:20:00|119985.8|119785.8|120010|119810|120010|119853.3|119932.3|119785.8|54
1593681900000|2020-07-02 09:25:00|120005.3|119805.3|119973.8|119873.8|120010|119873.8|119966.8|119802.5|22
1593682200000|2020-07-02 09:30:00|119975.8|119875.8|120020.8|119920.8|120064.3|119921.8|119975.8|119855.8|34
1593682500000|2020-07-02 09:35:00|120021.3|119921.3|120002.8|119902.8|120066.3|119924.3|119995.8|119852.8|39
1593682800000|2020-07-02 09:40:00|120003.8|119903.8|120034.8|119834.8|120037.3|119903.8|119997.5|119827.3|19
1593683100000|2020-07-02 09:45:00|120033.8|119833.8|120033.8|119833.8|120034.8|119834.8|120022.8|119822.8|20
1593683400000|2020-07-02 09:50:00|120040|119840|120033.8|119833.8|120041.3|119841.3|120033.8|119833.8|12
1593683700000|2020-07-02 09:55:00|120030.8|119830.8|120028.3|119828.3|120030.8|119830.8|120016.3|119816.3|25
1593684000000|2020-07-02 10:00:00|120026.3|119826.3|120008.3|119808.3|120026.3|119873.8|119966.3|119808.3|12
1593684300000|2020-07-02 10:05:00|120003.3|119803.3|120058.3|119858.3|120058.3|119903.8|119973.3|119803.3|28
1593684600000|2020-07-02 10:10:00|120074|119874|120075|119875|120075|119875|120074|119874|3
1593684900000|2020-07-02 10:15:00|120074.8|119874.8|120083.5|119883.5|120085.8|119885.8|120073.3|119873.3|14
1593685200000|2020-07-02 10:20:00|120084|119884|120082|119882|120084.5|119920.8|120018.8|119872.5|16
1593685500000|2020-07-02 10:25:00|120082.5|119882.5|120065.8|119865.8|120084.8|119921.3|120016.3|119858.3|26
1593685800000|2020-07-02 10:30:00|120018.8|119918.8|120018.8|119918.8|120083.5|119921.3|120016.3|119860.8|10
1593686100000|2020-07-02 10:35:00|120016.3|119916.3|120043.7|119943.7|120092.7|119943.7|120016.3|119883.5|13
1593686400000|2020-07-02 10:40:00|120033.3|119933.3|120033.8|119933.8|120033.8|119933.8|120033.3|119933.3|2
1593686700000|2020-07-02 10:45:00|120023.8|119923.8|120033.8|119933.8|120033.8|119933.8|120023.8|119923.8|2
1593687000000|2020-07-02 10:50:00|120033.3|119933.3|120060.3|119860.3|120079.8|119933.3|120030.3|119848.7|46
1593687300000|2020-07-02 10:55:00|120061.8|119861.8|120080.3|119880.3|120080.3|119880.3|120060.8|119860.8|7
1593687600000|2020-07-02 11:00:00|120080.8|119880.8|120075.3|119875.3|120080.8|119930|120026.8|119872.8|17
1593687900000|2020-07-02 11:05:00|120076.8|119876.8|120097.8|119897.8|120110|119939|120030.3|119876.8|40
1593688200000|2020-07-02 11:10:00|120097.3|119897.3|120100.2|119900.2|120105.2|119905.2|120094.2|119894.2|16
1593688500000|2020-07-02 11:15:00|120031.8|119931.8|120067|119867|120082.3|119931.8|120031.8|119867|10
1593688800000|2020-07-02 11:20:00|120067.5|119867.5|120065|119865|120067.5|119867.5|120060|119860|6
1593689100000|2020-07-02 11:25:00|120060|119860|120039.3|119839.3|120060|119860|120035.8|119835.8|38
1593689400000|2020-07-02 11:30:00|120039.8|119839.8|120039.8|119839.8|120039.8|119839.8|120039.8|119839.8|1
1593689700000|2020-07-02 11:35:00|120040|119840|120039.8|119839.8|120040|119840|120039.8|119839.8|4
1593690300000|2020-07-02 11:45:00|120050|119850|120065|119865|120065|119865|120050|119850|2
1593690600000|2020-07-02 11:50:00|120070|119870|120065|119865|120075|119875|120065|119865|4
1593690900000|2020-07-02 11:55:00|120061.3|119861.3|120030|119830|120061.3|119861.3|120030|119830|6
1593691200000|2020-07-02 12:00:00|120027.3|119827.3|120049.3|119849.3|120050.3|119850.3|120025|119825|16
1593691500000|2020-07-02 12:05:00|120052.8|119852.8|120042.3|119842.3|120052.8|119852.8|120042.3|119842.3|6
1593691800000|2020-07-02 12:10:00|120047.3|119847.3|120071|119871|120071.5|119871.5|120045.8|119845.8|24
1593692100000|2020-07-02 12:15:00|120070.5|119870.5|120091.3|119891.3|120110|119910|120070|119870|42
1593692400000|2020-07-02 12:20:00|120100|119900|120105.5|119905.5|120106.5|119906.5|120075.5|119875.5|52
1593692700000|2020-07-02 12:25:00|120106|119906|120067|119867|120108|119908|120067|119867|13
1593693000000|2020-07-02 12:30:00|120062.5|119862.5|120019|119840|120067|119867|120013|119840|38
1593693300000|2020-07-02 12:35:00|120048|119848|119968.4|119768.4|120049|119849|119956.7|119756.7|40
1593693600000|2020-07-02 12:40:00|119970|119770|119938.3|119738.3|119990|119790|119916.4|119716.4|42
1593693900000|2020-07-02 12:45:00|119937.5|119737.5|119974|119774|119995.5|119795.5|119926|119726|35
1593694200000|2020-07-02 12:50:00|119975|119775|119987|119787|120007.5|119807.5|119975|119775|41
1593694500000|2020-07-02 12:55:00|119986.5|119786.5|120010|119810|120010|119810|119975.5|119775.5|47
1593694800000|2020-07-02 13:00:00|120015|119815|120076|119876|120078.5|119878.5|120015|119815|47
1593695100000|2020-07-02 13:05:00|120080|119880|120131.5|119931.5|120135|119935|120080|119880|36
1593695400000|2020-07-02 13:10:00|120134|119934|120110|120010|120150|120010|120075|119925|39
1593695700000|2020-07-02 13:15:00|120105.5|120005.5|120140|119940|120147|120005.5|120105.5|119935|13
1593696000000|2020-07-02 13:20:00|120144.5|119944.5|120145|119945|120147|119947|120138.3|119938.3|10
1593696300000|2020-07-02 13:25:00|120140|119940|120140|119940|120140|119940|120140|119940|1
1593696600000|2020-07-02 13:30:00|120135|119935|120023.6|119823.6|120135|119935|119999.8|119799.8|26
1593696900000|2020-07-02 13:35:00|120024.6|119824.6|119953.2|119753.2|120024.6|119824.6|119947.4|119747.4|34
1593697500000|2020-07-02 13:45:00|119931.2|119731.2|119880|119680|119931.2|119731.2|119876.7|119676.7|19
1593697800000|2020-07-02 13:50:00|119881|119681|119885|119685|119895.5|119695.5|119877|119677|25
1593698100000|2020-07-02 13:55:00|119885.5|119685.5|119880.5|119680.5|119885.5|119685.5|119870.8|119670.8|6
1593698400000|2020-07-02 14:00:00|119880|119680|119891|119691|119935|119735|119869.5|119669.5|34
1593698700000|2020-07-02 14:05:00|119890|119690|119816.5|119616.5|119890|119694.5|119794.5|119616.5|13
1593699000000|2020-07-02 14:10:00|119812.9|119612.9|119860|119660|119868|119668|119812.8|119612.8|33
1593699300000|2020-07-02 14:15:00|119865|119665|119825.5|119625.5|119865|119665|119822|119622|13
1593699600000|2020-07-02 14:20:00|119820.5|119620.5|119860|119660|119865|119705|119795|119595|20
1593699900000|2020-07-02 14:25:00|119860.1|119660.1|119915|119715|119915|119755|119823.5|119649|39
1593700200000|2020-07-02 14:30:00|119920|119720|119995.5|119795.5|120010.5|119810.5|119875|119705|18
1593700500000|2020-07-02 14:35:00|119995|119795|119990|119790|120020|119820|119970|119770|33
1593700800000|2020-07-02 14:40:00|119995|119795|119969.2|119769.2|120015|119845|119890|119730|33
1593701100000|2020-07-02 14:45:00|119988|119788|119998.9|119798.9|120030|119840|119940|119780|36
1593701400000|2020-07-02 14:50:00|119999.6|119799.6|120066.9|119866.9|120080.5|119903.9|119999.6|119799.6|28
1593701700000|2020-07-02 14:55:00|120045.5|119845.5|120082.4|119882.4|120083.1|119883.1|120045.5|119845.5|7
1593702000000|2020-07-02 15:00:00|120083.1|119883.1|120085.5|119885.5|120093.9|119893.9|120081.2|119881.2|18
1593702300000|2020-07-02 15:05:00|120076.7|119876.7|120054.4|119854.4|120076.7|119876.7|120036.4|119836.4|37
1593702600000|2020-07-02 15:10:00|120057.4|119857.4|120111.2|119911.2|120134.6|119934.6|120056.9|119856.9|12
1593702900000|2020-07-02 15:15:00|120109.7|119909.7|120093.7|119893.7|120122.6|119922.6|120092.6|119892.6|12
1593703200000|2020-07-02 15:20:00|120094.2|119894.2|120052.6|119852.6|120094.2|119894.2|120052.6|119852.6|17
1593703500000|2020-07-02 15:25:00|120037.6|119837.6|120035.5|119835.5|120050.5|119850.5|120035.5|119835.5|5
1593703800000|2020-07-02 15:30:00|120030.5|119830.5|120028.7|119828.7|120042.6|119842.6|120023.7|119823.7|14
1593704100000|2020-07-02 15:35:00|120023.7|119823.7|120037.6|119837.6|120037.6|119837.6|120023.7|119823.7|3
1593704400000|2020-07-02 15:40:00|120046.9|119846.9|120030|119830|120046.9|119846.9|120030|119830|5
1593705000000|2020-07-02 15:50:00|120021.6|119821.6|119995|119795|120021.6|119854|119954|119790|17
1593705300000|2020-07-02 15:55:00|119990|119790|120015|119815|120018|119818|119985|119785|7
1593705600000|2020-07-02 16:00:00|119995|119795|120014.5|119814.5|120035|119835|119995|119795|11
1593705900000|2020-07-02 16:05:00|120025|119825|120024.6|119824.6|120025|119825|120020|119820|3
1593706200000|2020-07-02 16:10:00|119985.4|119785.4|120003.6|119803.6|120018.4|119818.4|119985.4|119785.4|10
1593706500000|2020-07-02 16:15:00|120004.6|119804.6|120010.6|119810.6|120012.1|119812.1|120004.6|119804.6|13
1593706800000|2020-07-02 16:20:00|120016.3|119816.3|120010.1|119810.1|120023.6|119823.6|120010.1|119810.1|5
1593707100000|2020-07-02 16:25:00|120009.1|119809.1|120024.6|119824.6|120024.6|119856.3|119956.3|119786.6|10
1593707400000|2020-07-02 16:30:00|120024.9|119824.9|120000|119800|120031.6|119831.6|120000|119800|15
1593708300000|2020-07-02 16:45:00|119997|119797|120000.1|119800.1|120000.1|119837.3|119937.3|119780|12
1593708600000|2020-07-02 16:50:00|120005|119805|119988.7|119788.7|120025.1|119825.1|119920|119770|18
1593708900000|2020-07-02 16:55:00|119985.2|119785.2|119985.2|119785.2|119992.7|119792.7|119982.8|119782.8|9
1593709200000|2020-07-02 17:00:00|119990.7|119790.7|119975.5|119775.5|119990.7|119790.7|119975.1|119775.1|6
1593709500000|2020-07-02 17:05:00|119985.2|119785.2|119988.3|119788.3|120015.4|119815.4|119985.2|119785.2|6
1593709800000|2020-07-02 17:10:00|119985.2|119785.2|119985.2|119785.2|119985.2|119785.2|119985.2|119785.2|1
1593711000000|2020-07-02 17:30:00|119990.2|119790.2|120011.1|119811.1|120011.1|119811.1|119990.2|119790.2|8
1593711300000|2020-07-02 17:35:00|120003.5|119803.5|119991.5|119791.5|120003.5|119803.5|119980.9|119780.9|12
1593711900000|2020-07-02 17:45:00|119980.1|119780.1|119980.1|119780.1|119980.1|119780.1|119980.1|119780.1|1
1593712500000|2020-07-02 17:55:00|119990.1|119790.1|119990.1|119790.1|120000.1|119800.1|119985.1|119785.1|7
1593712800000|2020-07-02 18:00:00|119989.1|119789.1|119985.5|119785.5|119989.1|119789.1|119985.1|119785.1|3
1593713400000|2020-07-02 18:10:00|119995.2|119795.2|119995.1|119795.1|120004.2|119804.2|119995.1|119795.1|5
1593713700000|2020-07-02 18:15:00|119990.1|119790.1|119995.1|119795.1|119995.1|119795.1|119990.1|119790.1|2
1593714000000|2020-07-02 18:20:00|119990.1|119790.1|119980.1|119780.1|119990.1|119790.1|119980.1|119780.1|3
1593715200000|2020-07-02 18:40:00|119960|119760|119960|119760|119960|119760|119960|119760|1
1593715500000|2020-07-02 18:45:00|119970.1|119770.1|119965|119765|119970.1|119770.1|119960|119760|13
1593715800000|2020-07-02 18:50:00|119960|119760|119970.1|119770.1|119980.1|119780.1|119960|119760|12
1593716100000|2020-07-02 18:55:00|119960|119760|119960|119760|119970|119822.3|119905|119750.1|18
1593716400000|2020-07-02 19:00:00|119954.1|119754.1|119954.1|119754.1|119954.1|119754.1|119954.1|119754.1|1
1593716700000|2020-07-02 19:05:00|119949.1|119749.1|119945.9|119745.9|119949.1|119749.1|119945.9|119745.9|2
1593717000000|2020-07-02 19:10:00|119949.9|119749.9|119949.1|119749.1|119949.9|119749.9|119949.1|119749.1|2
1593717900000|2020-07-02 19:25:00|119944.1|119744.1|119935.5|119735.5|119945.9|119745.9|119927.2|119727.2|12
1593718200000|2020-07-02 19:30:00|119938.7|119738.7|119938.7|119738.7|119938.7|119738.7|119938.7|119738.7|1
1593718500000|2020-07-02 19:35:00|119931.2|119731.2|119942.2|119742.2|119942.2|119742.2|119931.2|119731.2|2
1593718800000|2020-07-02 19:40:00|119936.7|119736.7|119961.3|119761.3|119961.3|119761.3|119936.7|119736.7|24
1593719100000|2020-07-02 19:45:00|119964.8|119764.8|119968.8|119768.8|119968.8|119768.8|119964.8|119764.8|7
1593719400000|2020-07-02 19:50:00|119966.7|119766.7|120020.7|119820.7|120021|119821|119966.7|119766.7|51
1593719700000|2020-07-02 19:55:00|120024.1|119824.1|120021.2|119821.2|120028.7|119828.7|120019.1|119819.1|23
1593738000000|2020-07-03 01:00:00|120090|119990|120124.4|120024.4|120140|120040|120090|119990|77
1593738300000|2020-07-03 01:05:00|120127.5|120027.5|120100|120000|120127.5|120027.5|120093.3|119993.3|71
1593738600000|2020-07-03 01:10:00|120095|119995|120090|119990|120100|120000|120066|119966|116
1593738900000|2020-07-03 01:15:00|120089|119989|120010.5|119910.5|120093.5|119993.5|119986|119886|281
1593739200000|2020-07-03 01:20:00|120010|119910|119999.5|119899.5|120020|119920|119960|119860|108
1593739500000|2020-07-03 01:25:00|119994|119894|120050|119950|120063|119963|119994|119894|134
1593739800000|2020-07-03 01:30:00|120055|119955|120069|119969|120069|119969|120015|119915|186
1593740100000|2020-07-03 01:35:00|120069.4|119969.4|120065|119965|120110|120010|120060|119960|162
1593740400000|2020-07-03 01:40:00|120056|119956|120141.5|120041.5|120145|120045|120046.5|119946.5|213
1593740700000|2020-07-03 01:45:00|120140|120040|120089.5|119989.5|120140|120040|120087.5|119987.5|127
1593741000000|2020-07-03 01:50:00|120087|119987|120090|119990|120091|119991|120031|119931|131
1593741300000|2020-07-03 01:55:00|120085|119985|120130|120030|120135.5|120035.5|120070.5|119970.5|103
1593741600000|2020-07-03 02:00:00|120131|120031|120126|120026|120170.5|120070.5|120110|120010|133
1593741900000|2020-07-03 02:05:00|120121.5|120021.5|120073|119973|120126|120026|120073|119973|85
1593742200000|2020-07-03 02:10:00|120061|119961|120100|120000|120110|120010|120050|119950|75
1593742500000|2020-07-03 02:15:00|120110|120010|120110|120010|120110|120010|120080|119980|63
1593742800000|2020-07-03 02:20:00|120120|120020|120128.8|120028.8|120135|120035|120110|120010|54
1593743100000|2020-07-03 02:25:00|120129.3|120029.3|120112.5|120012.5|120131.8|120031.8|120086|119986|96
1593743400000|2020-07-03 02:30:00|120113.5|120013.5|120132.5|120032.5|120160|120060|120092|119992|152
1593743700000|2020-07-03 02:35:00|120134.5|120034.5|120110|120010|120147|120047|120105|120005|80
1593744000000|2020-07-03 02:40:00|120115|120015|120150|120050|120153|120053|120105|120005|75
1593744300000|2020-07-03 02:45:00|120149|120049|120189|120089|120190|120090|120145|120045|76
1593744600000|2020-07-03 02:50:00|120190|120090|120208.5|120108.5|120208.5|120108.5|120144.5|120044.5|71
1593744900000|2020-07-03 02:55:00|120213.4|120113.4|120173|120073|120264.5|120164.5|120173|120073|129
1593745200000|2020-07-03 03:00:00|120169|120069|120170|120070|120185|120085|120147|120047|66
1593745500000|2020-07-03 03:05:00|120165|120065|120140|120040|120180|120080|120138.5|120038.5|36
1593745800000|2020-07-03 03:10:00|120139|120039|120200|120100|120251.3|120151.3|120138|120038|123
1593746100000|2020-07-03 03:15:00|120195|120095|120215|120115|120237.3|120137.3|120191|120091|65
1593746400000|2020-07-03 03:20:00|120210|120110|120194.5|120094.5|120220|120120|120185|120085|48
1593746700000|2020-07-03 03:25:00|120199|120099|120185|120085|120213.5|120113.5|120181.2|120081.2|42
1593747000000|2020-07-03 03:30:00|120183.5|120083.5|120165|120065|120185|120085|120160|120060|45
1593747300000|2020-07-03 03:35:00|120160|120060|120160|120060|120175.3|120075.3|120150|120050|31
1593747600000|2020-07-03 03:40:00|120164|120064|120095.4|119995.4|120175.5|120075.5|120095.4|119995.4|79
1593747900000|2020-07-03 03:45:00|120090|119990|120105|120005|120110.5|120010.5|120081.2|119981.2|58
1593748200000|2020-07-03 03:50:00|120110|120010|120090|119990|120118.4|120018.4|120080|119980|32
1593748500000|2020-07-03 03:55:00|120088.5|119988.5|120064|119964|120088.5|119988.5|120041|119941|114
1593748800000|2020-07-03 04:00:00|120060|119960|120093.5|119993.5|120113.5|120013.5|120058.5|119958.5|87
1593749100000|2020-07-03 04:05:00|120092|119992|120120|120020|120155|120024|120090|119955|79
1593749400000|2020-07-03 04:10:00|120118.5|120018.5|120120|120020|120138.5|120038.5|120115|120015|46
1593749700000|2020-07-03 04:15:00|120121.5|120021.5|120109|120009|120155|120055|120107.5|120007.5|110
1593750000000|2020-07-03 04:20:00|120109.5|120009.5|120124|120024|120124|120024|120095|119995|41
1593750300000|2020-07-03 04:25:00|120125|120025|120155|120055|120155|120055|120125|120025|53
1593750600000|2020-07-03 04:30:00|120160|120060|120135|120035|120160|120060|120135|120035|48
1593750900000|2020-07-03 04:35:00|120140|120040|120097.8|119997.8|120145|120045|120097.3|119997.3|39
1593751200000|2020-07-03 04:40:00|120098.3|119998.3|120106.8|120006.8|120121.8|120021.8|120097.3|119997.3|55
1593751500000|2020-07-03 04:45:00|120107.3|120007.3|120116.8|120016.8|120136.8|120036.8|120098.4|119998.4|84
1593751800000|2020-07-03 04:50:00|120112.8|120012.8|120101.8|120001.8|120113.8|120013.8|120101.8|120001.8|12
1593752100000|2020-07-03 04:55:00|120102.8|120002.8|120119.6|120019.6|120129.6|120029.6|120102.8|120002.8|38
1593752400000|2020-07-03 05:00:00|120115|120015|120112.6|120012.6|120139.6|120039.6|120109.6|120009.6|54
1593752700000|2020-07-03 05:05:00|120114.6|120014.6|120125|120025|120125|120025|120109.6|120009.6|25
1593753000000|2020-07-03 05:10:00|120124.6|120024.6|120144.6|120044.6|120145|120045|120119.6|120019.6|32
1593753300000|2020-07-03 05:15:00|120141|120041|120140|120040|120145|120045|120129|120029|40
1593753600000|2020-07-03 05:20:00|120145|120045|120129.6|120029.6|120145|120045|120129.6|120029.6|61
1593753900000|2020-07-03 05:25:00|120134.6|120034.6|120124.6|120024.6|120134.6|120034.6|120119.6|120019.6|43
1593754200000|2020-07-03 05:30:00|120119.6|120019.6|120109.6|120009.6|120129|120029|120109.6|120009.6|22
1593754500000|2020-07-03 05:35:00|120104.6|120004.6|120104.6|120004.6|120106|120006|120069.5|119969.5|75
1593754800000|2020-07-03 05:40:00|120106|120006|120089.6|119989.6|120109.6|120009.6|120084.6|119984.6|33
1593755100000|2020-07-03 05:45:00|120089|119989|120109.6|120009.6|120109.6|120009.6|120089|119989|14
1593755400000|2020-07-03 05:50:00|120104.6|120004.6|120074.6|119974.6|120104.6|120004.6|120074.6|119974.6|63
1593755700000|2020-07-03 05:55:00|120076|119976|120124.6|120024.6|120139.6|120039.6|120076|119976|55
1593756000000|2020-07-03 06:00:00|120125.5|120025.5|120125|120025|120129.6|120029.6|120107.6|120007.6|45
1593756300000|2020-07-03 06:05:00|120123.6|120023.6|120079.6|119979.6|120125.5|120025.5|120079.6|119979.6|72
1593756600000|2020-07-03 06:10:00|120077.5|119977.5|120027|119927|120089.6|119989.6|120027|119927|63
1593756900000|2020-07-03 06:15:00|120026|119926|119986|119886|120030.6|119930.6|119985.5|119885.5|72
1593757200000|2020-07-03 06:20:00|119990.5|119890.5|119961|119861|120009|119909|119955.5|119855.5|159
1593757500000|2020-07-03 06:25:00|119959.6|119859.6|119908.5|119808.5|119981|119881|119906|119765.5|124
1593757800000|2020-07-03 06:30:00|119894.8|119794.8|119899|119799|119959.5|119808.8|119879.3|119708|110
1593758100000|2020-07-03 06:35:00|119902.5|119802.5|119904|119804|119955.8|119811|119894.8|119739|31
1593758400000|2020-07-03 06:40:00|119893.5|119793.5|119964|119764|119976|119824|119893|119744|37
1593758700000|2020-07-03 06:45:00|119966|119766|119979|119779|119981|119840.5|119921|119766|18
1593759000000|2020-07-03 06:50:00|119980.5|119780.5|119939.5|119839.5|119996|119841|119934|119777.5|84
1593759300000|2020-07-03 06:55:00|119939|119839|119904|119804|119994|119839.5|119901|119765|57
1593759600000|2020-07-03 07:00:00|119893.5|119793.5|119904|119804|119915|119815|119893.5|119793.5|51
1593759900000|2020-07-03 07:05:00|119903.5|119803.5|119909|119809|119911|119811|119891.5|119791.5|79
1593760200000|2020-07-03 07:10:00|119909.5|119809.5|119904.5|119804.5|119911|119811|119904|119804|8
1593760500000|2020-07-03 07:15:00|119904|119804|119880.5|119780.5|119930|119806|119866|119708.5|102
1593760800000|2020-07-03 07:20:00|119881|119781|119993.5|119793.5|119999.5|119799.5|119879|119744|54
1593761100000|2020-07-03 07:25:00|119994|119794|120036.5|119836.5|120036.5|119851.8|119942.5|119779|106
1593761400000|2020-07-03 07:30:00|120038.8|119838.8|120038.8|119838.8|120043.6|119843.6|120009.6|119809.6|83
1593761700000|2020-07-03 07:35:00|120038.3|119838.3|120033.8|119833.8|120039.3|119839.3|120022|119822|56
1593762000000|2020-07-03 07:40:00|120034.3|119834.3|120030.5|119830.5|120037.5|119837.5|120030.5|119830.5|11
1593762300000|2020-07-03 07:45:00|120029|119829|119978.5|119778.5|120029|119843|119939.3|119778.5|61
1593762600000|2020-07-03 07:50:00|119981|119781|120002.5|119802.5|120005.5|119805.5|119980.5|119780.5|73
1593762900000|2020-07-03 07:55:00|120003.5|119803.5|119977.5|119777.5|120007|119807|119971|119771|91
1593763200000|2020-07-03 08:00:00|119971.5|119771.5|119984|119784|119985.5|119785.5|119971.5|119771.5|50
1593763500000|2020-07-03 08:05:00|119983.5|119783.5|119979|119779|119983.5|119783.5|119967|119767|68
1593763800000|2020-07-03 08:10:00|119978.5|119778.5|119983.5|119783.5|119983.5|119783.5|119978.5|119778.5|12
1593764100000|2020-07-03 08:15:00|119984|119784|119955|119755|119985|119785|119947.7|119747.7|36
1593764400000|2020-07-03 08:20:00|119955.5|119755.5|119934.5|119734.5|119956|119756|119929.5|119729.5|50
1593764700000|2020-07-03 08:25:00|119931|119731|119947|119747|119947|119747|119925|119725|54
1593765000000|2020-07-03 08:30:00|119948|119748|120011.5|119811.5|120022.5|119822.5|119947.5|119747.5|65
1593765300000|2020-07-03 08:35:00|120017.5|119817.5|120015.5|119815.5|120035.5|119835.5|119988|119788|56
1593765600000|2020-07-03 08:40:00|120016.5|119816.5|120016|119816|120016.5|119816.5|120003.6|119803.6|22
1593765900000|2020-07-03 08:45:00|120016.5|119816.5|120005|119805|120016.5|119816.5|120004.4|119804.4|25
1593766200000|2020-07-03 08:50:00|119983.5|119783.5|119991|119791|120005.5|119805.5|119982.5|119782.5|36
1593766500000|2020-07-03 08:55:00|119990.5|119790.5|120006|119806|120010.5|119810.5|119987|119787|50
1593766800000|2020-07-03 09:00:00|120006.5|119806.5|120023.5|119823.5|120023.5|119823.5|120004|119804|30
1593767100000|2020-07-03 09:05:00|120021.5|119821.5|120030|119830|120030.5|119830.5|120009.5|119809.5|31
1593767400000|2020-07-03 09:10:00|120032.5|119832.5|120058.5|119858.5|120059|119859|120032.5|119832.5|40
1593767700000|2020-07-03 09:15:00|120059|119859|120038.5|119838.5|120064|119864|120037.5|119837.5|28
1593768000000|2020-07-03 09:20:00|120039.5|119839.5|120037|119837|120044.5|119844.5|120037|119837|53
1593768300000|2020-07-03 09:25:00|120037.5|119837.5|120032|119832|120039.5|119839.5|120026|119826|103
1593768600000|2020-07-03 09:30:00|120033|119833|120041|119841|120045.5|119845.5|120029|119829|75
1593768900000|2020-07-03 09:35:00|120045|119845|120055|119855|120063|119863|120039|119839|23
1593769200000|2020-07-03 09:40:00|120059.8|119859.8|120068|119868|120075|119875|120058.5|119858.5|25
1593769500000|2020-07-03 09:45:00|120068.5|119868.5|120068.5|119868.5|120072.5|119872.5|120058|119858|59
1593769800000|2020-07-03 09:50:00|120068|119868|120049.5|119849.5|120068|119868|120037|119837|70
1593770100000|2020-07-03 09:55:00|120039|119839|120004|119804|120039.5|119887|119985.5|119800|30
1593770400000|2020-07-03 10:00:00|120005|119805|120005|119805|120007.8|119807.8|120005|119805|4
1593770700000|2020-07-03 10:05:00|120006|119806|120030|119830|120030|119830|120006|119806|3
1593771000000|2020-07-03 10:10:00|120035|119835|120021.5|119821.5|120035|119835|120020|119820|4
1593771600000|2020-07-03 10:20:00|120020|119820|120020|119820|120020|119820|120020|119820|1
1593771900000|2020-07-03 10:25:00|120013|119813|120021.4|119821.4|120021.4|119821.4|120013|119813|13
1593772800000|2020-07-03 10:40:00|120036.4|119836.4|120041.4|119841.4|120041.4|119841.4|120036.4|119836.4|2
1593773100000|2020-07-03 10:45:00|120036.4|119836.4|120020.4|119820.4|120036.4|119836.4|120015|119815|14
1593773400000|2020-07-03 10:50:00|120031.4|119831.4|120020.4|119820.4|120049.4|119849.4|120018.9|119818.9|24
1593773700000|2020-07-03 10:55:00|120016.4|119816.4|120021.4|119821.4|120026.4|119826.4|120011.4|119811.4|8
1593774000000|2020-07-03 11:00:00|120023|119823|120015|119815|120040.4|119840.4|120005|119805|15
1593774300000|2020-07-03 11:05:00|120010|119810|120010|119810|120010|119810|120010|119810|1
1593775200000|2020-07-03 11:20:00|120015|119815|120025|119825|120025|119825|120015|119815|2
1593775500000|2020-07-03 11:25:00|120027.5|119827.5|120046.5|119846.5|120050|119850|120027.5|119827.5|6
1593776400000|2020-07-03 11:40:00|120052.8|119852.8|120046.5|119846.5|120052.8|119852.8|120045|119845|5
1593776700000|2020-07-03 11:45:00|120055|119855|120062.5|119862.5|120062.5|119862.5|120055|119855|3
1593777300000|2020-07-03 11:55:00|120065|119865|120060|119860|120070|119870|120060|119860|5
1593777600000|2020-07-03 12:00:00|120063.5|119863.5|120062.5|119862.5|120063.5|119863.5|120062.5|119862.5|3
1593778200000|2020-07-03 12:10:00|120065|119865|120060|119860|120070|119870|120060|119860|5
1593778500000|2020-07-03 12:15:00|120063|119863|120062.5|119862.5|120063|119863|120062.5|119862.5|2
1593779400000|2020-07-03 12:30:00|120061.5|119861.5|120062.5|119862.5|120062.5|119862.5|120061.5|119861.5|4
1593779700000|2020-07-03 12:35:00|120060|119860|120057.5|119857.5|120060|119860|120057.5|119857.5|2
1593780600000|2020-07-03 12:50:00|120056.3|119856.3|120048.5|119848.5|120056.3|119856.3|120048.5|119848.5|4
1593780900000|2020-07-03 12:55:00|120056.5|119856.5|120048.5|119848.5|120056.5|119856.5|120048.5|119848.5|7
1593781200000|2020-07-03 13:00:00|120044.5|119844.5|120046|119846|120046|119846|120044.5|119844.5|2
1593781800000|2020-07-03 13:10:00|120047|119847|120046|119846|120050.5|119850.5|120046|119846|9
1593782100000|2020-07-03 13:15:00|120051|119851|120035|119835|120051|119851|120033.5|119833.5|9
1593785700000|2020-07-03 14:15:00|120040|119840|120040|119840|120040|119840|120040|119840|1
1593787800000|2020-07-03 14:50:00|120038|119838|120038|119838|120040|119840|120029.5|119829.5|7
1593788100000|2020-07-03 14:55:00|120039|119839|120035|119835|120050|119850|120035|119835|11
1593788400000|2020-07-03 15:00:00|120038|119838|120035|119835|120038|119838|120035|119835|2
1593789600000|2020-07-03 15:20:00|120050|119850|120054|119854|120054|119854|120050|119850|6
1593789900000|2020-07-03 15:25:00|120054.5|119854.5|120043|119843|120054.5|119854.5|120043|119843|4
1593790200000|2020-07-03 15:30:00|120040.5|119840.5|120040.5|119840.5|120040.5|119840.5|120040.5|119840.5|1
1593790800000|2020-07-03 15:40:00|120055|119855|120055|119855|120057|119857|120055|119855|3
1593791100000|2020-07-03 15:45:00|120052|119852|120052|119852|120052|119852|120052|119852|1
1593792000000|2020-07-03 16:00:00|120115|119895|120115|119895|120115|119895|120115|119895|1
1593792300000|2020-07-03 16:05:00|120114|119894.5|120080.5|119880.5|120114|119894.5|120078.5|119878.5|28
1593792600000|2020-07-03 16:10:00|120115|119895|120115|119905|120149|119905|120115|119785|11
1593793200000|2020-07-03 16:20:00|120098.5|119898.5|120087.5|119887.5|120098.5|119898.5|120087.5|119887.5|18
1593793500000|2020-07-03 16:25:00|120086.5|119886.5|120082|119844|120086.5|119886.5|120068|119795|43
1593793800000|2020-07-03 16:30:00|120048|119845|120115|119865|120115|119865|120048|119845|58
1593794100000|2020-07-03 16:35:00|120114|119864.5|120053.5|119853.5|120114|119864.5|120053.5|119853.5|84
1593794400000|2020-07-03 16:40:00|120053|119853|120046|119846|120059.5|119859.5|120046|119846|30
1593794700000|2020-07-03 16:45:00|120045.5|119845.5|120049|119849|120055.5|119855.5|120043|119843|21
1593795000000|2020-07-03 16:50:00|120049.5|119849.5|120065.5|119865.5|120070.5|119870.5|120049.5|119849.5|16
1593795300000|2020-07-03 16:55:00|120065|119865|120075.5|119875.5|120077|119877|120065|119865|5
1593795600000|2020-07-03 17:00:00|120074.5|119874.5|120060.5|119860.5|120074.5|119874.5|120060.5|119860.5|24
1593795900000|2020-07-03 17:05:00|120047.5|119847.5|120023|119795|120065.5|119865.5|120023|119795|28
1593796200000|2020-07-03 17:10:00|120025.5|119808|120029|119829|120029|119829|120025.5|119808|8
1593797100000|2020-07-03 17:25:00|120028.5|119828.5|120028.5|119828.5|120028.5|119828.5|120028.5|119828.5|1
1593798900000|2020-07-03 17:55:00|120031.5|119831.5|120018.5|119818.5|120031.5|119831.5|120018.5|119818.5|10
1593799200000|2020-07-03 18:00:00|120022.5|119822.5|120075|119854|120075|119854|120017|119817|80
1593799500000|2020-07-03 18:05:00|120076|119855|120077|119855|120077|119855|120076|119855|3
1593800700000|2020-07-03 18:25:00|120084||120115||120115||120084||24
1593801300000|2020-07-03 18:35:00|120128|119882|120115|119795|120128|119882|120115|119785|4
1593801600000|2020-07-03 18:40:00|120118|119785|120106|119794|120118|119794|120106|119785|13
1593801900000|2020-07-03 18:45:00|120115|119795|120072|119795|120115|119798|120072|119795|27
1593802500000|2020-07-03 18:55:00|120112|119820|120071|119795|120112|119822|120066|119795|12
1593803100000|2020-07-03 19:05:00|120108|119816|120115|119811|120115|119816|120108|119811|13
1593803400000|2020-07-03 19:10:00|120097|119795|120115|119795|120115|119795|120097|119795|15
1593804600000|2020-07-03 19:30:00||119815||119822||119822||119815|8
1593804900000|2020-07-03 19:35:00|120096|119823|120115|119795|120115|119826|120096|119795|23
1593805500000|2020-07-03 19:45:00|120139|119786|120139|119786|120139|119786|120139|119786|1
1593738000000|2020-07-03 01:00:00|120090|119990|120124.4|120024.4|120140|120040|120090|119990|77
1593738300000|2020-07-03 01:05:00|120127.5|120027.5|120100|120000|120127.5|120027.5|120093.3|119993.3|71
1593738600000|2020-07-03 01:10:00|120095|119995|120090|119990|120100|120000|120066|119966|116
1593738900000|2020-07-03 01:15:00|120089|119989|120010.5|119910.5|120093.5|119993.5|119986|119886|281
1593739200000|2020-07-03 01:20:00|120010|119910|119999.5|119899.5|120020|119920|119960|119860|108
1593739500000|2020-07-03 01:25:00|119994|119894|120050|119950|120063|119963|119994|119894|134
1593739800000|2020-07-03 01:30:00|120055|119955|120069|119969|120069|119969|120015|119915|186
1593740100000|2020-07-03 01:35:00|120069.4|119969.4|120065|119965|120110|120010|120060|119960|162
1593740400000|2020-07-03 01:40:00|120056|119956|120141.5|120041.5|120145|120045|120046.5|119946.5|213
1593740700000|2020-07-03 01:45:00|120140|120040|120089.5|119989.5|120140|120040|120087.5|119987.5|127
1593741000000|2020-07-03 01:50:00|120087|119987|120090|119990|120091|119991|120031|119931|131
1593741300000|2020-07-03 01:55:00|120085|119985|120130|120030|120135.5|120035.5|120070.5|119970.5|103
1593741600000|2020-07-03 02:00:00|120131|120031|120126|120026|120170.5|120070.5|120110|120010|133
1593741900000|2020-07-03 02:05:00|120121.5|120021.5|120073|119973|120126|120026|120073|119973|85
1593742200000|2020-07-03 02:10:00|120061|119961|120100|120000|120110|120010|120050|119950|75
1593742500000|2020-07-03 02:15:00|120110|120010|120110|120010|120110|120010|120080|119980|63
1593742800000|2020-07-03 02:20:00|120120|120020|120128.8|120028.8|120135|120035|120110|120010|54
1593743100000|2020-07-03 02:25:00|120129.3|120029.3|120112.5|120012.5|120131.8|120031.8|120086|119986|96
1593743400000|2020-07-03 02:30:00|120113.5|120013.5|120132.5|120032.5|120160|120060|120092|119992|152
1593743700000|2020-07-03 02:35:00|120134.5|120034.5|120110|120010|120147|120047|120105|120005|80
1593744000000|2020-07-03 02:40:00|120115|120015|120150|120050|120153|120053|120105|120005|75
1593744300000|2020-07-03 02:45:00|120149|120049|120189|120089|120190|120090|120145|120045|76
1593744600000|2020-07-03 02:50:00|120190|120090|120208.5|120108.5|120208.5|120108.5|120144.5|120044.5|71
1593744900000|2020-07-03 02:55:00|120213.4|120113.4|120173|120073|120264.5|120164.5|120173|120073|129
1593745200000|2020-07-03 03:00:00|120169|120069|120170|120070|120185|120085|120147|120047|66
1593745500000|2020-07-03 03:05:00|120165|120065|120140|120040|120180|120080|120138.5|120038.5|36
1593745800000|2020-07-03 03:10:00|120139|120039|120200|120100|120251.3|120151.3|120138|120038|123
1593746100000|2020-07-03 03:15:00|120195|120095|120215|120115|120237.3|120137.3|120191|120091|65
1593746400000|2020-07-03 03:20:00|120210|120110|120194.5|120094.5|120220|120120|120185|120085|48
1593746700000|2020-07-03 03:25:00|120199|120099|120185|120085|120213.5|120113.5|120181.2|120081.2|42
1593747000000|2020-07-03 03:30:00|120183.5|120083.5|120165|120065|120185|120085|120160|120060|45
1593747300000|2020-07-03 03:35:00|120160|120060|120160|120060|120175.3|120075.3|120150|120050|31
1593747600000|2020-07-03 03:40:00|120164|120064|120095.4|119995.4|120175.5|120075.5|120095.4|119995.4|79
1593747900000|2020-07-03 03:45:00|120090|119990|120105|120005|120110.5|120010.5|120081.2|119981.2|58
1593748200000|2020-07-03 03:50:00|120110|120010|120090|119990|120118.4|120018.4|120080|119980|32
1593748500000|2020-07-03 03:55:00|120088.5|119988.5|120064|119964|120088.5|119988.5|120041|119941|114
1593748800000|2020-07-03 04:00:00|120060|119960|120093.5|119993.5|120113.5|120013.5|120058.5|119958.5|87
1593749100000|2020-07-03 04:05:00|120092|119992|120120|120020|120155|120024|120090|119955|79
1593749400000|2020-07-03 04:10:00|120118.5|120018.5|120120|120020|120138.5|120038.5|120115|120015|46
1593749700000|2020-07-03 04:15:00|120121.5|120021.5|120109|120009|120155|120055|120107.5|120007.5|110
1593750000000|2020-07-03 04:20:00|120109.5|120009.5|120124|120024|120124|120024|120095|119995|41
1593750300000|2020-07-03 04:25:00|120125|120025|120155|120055|120155|120055|120125|120025|53
1593750600000|2020-07-03 04:30:00|120160|120060|120135|120035|120160|120060|120135|120035|48
1593750900000|2020-07-03 04:35:00|120140|120040|120097.8|119997.8|120145|120045|120097.3|119997.3|39
1593751200000|2020-07-03 04:40:00|120098.3|119998.3|120106.8|120006.8|120121.8|120021.8|120097.3|119997.3|55
1593751500000|2020-07-03 04:45:00|120107.3|120007.3|120116.8|120016.8|120136.8|120036.8|120098.4|119998.4|84
1593751800000|2020-07-03 04:50:00|120112.8|120012.8|120101.8|120001.8|120113.8|120013.8|120101.8|120001.8|12
1593752100000|2020-07-03 04:55:00|120102.8|120002.8|120119.6|120019.6|120129.6|120029.6|120102.8|120002.8|38
1593752400000|2020-07-03 05:00:00|120115|120015|120112.6|120012.6|120139.6|120039.6|120109.6|120009.6|54
1593752700000|2020-07-03 05:05:00|120114.6|120014.6|120125|120025|120125|120025|120109.6|120009.6|25
1593753000000|2020-07-03 05:10:00|120124.6|120024.6|120144.6|120044.6|120145|120045|120119.6|120019.6|32
1593753300000|2020-07-03 05:15:00|120141|120041|120140|120040|120145|120045|120129|120029|40
1593753600000|2020-07-03 05:20:00|120145|120045|120129.6|120029.6|120145|120045|120129.6|120029.6|61
1593753900000|2020-07-03 05:25:00|120134.6|120034.6|120124.6|120024.6|120134.6|120034.6|120119.6|120019.6|43
1593754200000|2020-07-03 05:30:00|120119.6|120019.6|120109.6|120009.6|120129|120029|120109.6|120009.6|22
1593754500000|2020-07-03 05:35:00|120104.6|120004.6|120104.6|120004.6|120106|120006|120069.5|119969.5|75
1593754800000|2020-07-03 05:40:00|120106|120006|120089.6|119989.6|120109.6|120009.6|120084.6|119984.6|33
1593755100000|2020-07-03 05:45:00|120089|119989|120109.6|120009.6|120109.6|120009.6|120089|119989|14
1593755400000|2020-07-03 05:50:00|120104.6|120004.6|120074.6|119974.6|120104.6|120004.6|120074.6|119974.6|63
1593755700000|2020-07-03 05:55:00|120076|119976|120124.6|120024.6|120139.6|120039.6|120076|119976|55
1593756000000|2020-07-03 06:00:00|120125.5|120025.5|120125|120025|120129.6|120029.6|120107.6|120007.6|45
1593756300000|2020-07-03 06:05:00|120123.6|120023.6|120079.6|119979.6|120125.5|120025.5|120079.6|119979.6|72
1593756600000|2020-07-03 06:10:00|120077.5|119977.5|120027|119927|120089.6|119989.6|120027|119927|63
1593756900000|2020-07-03 06:15:00|120026|119926|119986|119886|120030.6|119930.6|119985.5|119885.5|72
1593757200000|2020-07-03 06:20:00|119990.5|119890.5|119961|119861|120009|119909|119955.5|119855.5|159
1593757500000|2020-07-03 06:25:00|119959.6|119859.6|119908.5|119808.5|119981|119881|119906|119765.5|124
1593757800000|2020-07-03 06:30:00|119894.8|119794.8|119899|119799|119959.5|119808.8|119879.3|119708|110
1593758100000|2020-07-03 06:35:00|119902.5|119802.5|119904|119804|119955.8|119811|119894.8|119739|31
1593758400000|2020-07-03 06:40:00|119893.5|119793.5|119964|119764|119976|119824|119893|119744|37
1593758700000|2020-07-03 06:45:00|119966|119766|119979|119779|119981|119840.5|119921|119766|18
1593759000000|2020-07-03 06:50:00|119980.5|119780.5|119939.5|119839.5|119996|119841|119934|119777.5|84
1593759300000|2020-07-03 06:55:00|119939|119839|119904|119804|119994|119839.5|119901|119765|57
1593759600000|2020-07-03 07:00:00|119893.5|119793.5|119904|119804|119915|119815|119893.5|119793.5|51
1593759900000|2020-07-03 07:05:00|119903.5|119803.5|119909|119809|119911|119811|119891.5|119791.5|79
1593760200000|2020-07-03 07:10:00|119909.5|119809.5|119904.5|119804.5|119911|119811|119904|119804|8
1593760500000|2020-07-03 07:15:00|119904|119804|119880.5|119780.5|119930|119806|119866|119708.5|102
1593760800000|2020-07-03 07:20:00|119881|119781|119993.5|119793.5|119999.5|119799.5|119879|119744|54
1593761100000|2020-07-03 07:25:00|119994|119794|120036.5|119836.5|120036.5|119851.8|119942.5|119779|106
1593761400000|2020-07-03 07:30:00|120038.8|119838.8|120038.8|119838.8|120043.6|119843.6|120009.6|119809.6|83
1593761700000|2020-07-03 07:35:00|120038.3|119838.3|120033.8|119833.8|120039.3|119839.3|120022|119822|56
1593762000000|2020-07-03 07:40:00|120034.3|119834.3|120030.5|119830.5|120037.5|119837.5|120030.5|119830.5|11
1593762300000|2020-07-03 07:45:00|120029|119829|119978.5|119778.5|120029|119843|119939.3|119778.5|61
1593762600000|2020-07-03 07:50:00|119981|119781|120002.5|119802.5|120005.5|119805.5|119980.5|119780.5|73
1593762900000|2020-07-03 07:55:00|120003.5|119803.5|119977.5|119777.5|120007|119807|119971|119771|91
1593763200000|2020-07-03 08:00:00|119971.5|119771.5|119984|119784|119985.5|119785.5|119971.5|119771.5|50
1593763500000|2020-07-03 08:05:00|119983.5|119783.5|119979|119779|119983.5|119783.5|119967|119767|68
1593763800000|2020-07-03 08:10:00|119978.5|119778.5|119983.5|119783.5|119983.5|119783.5|119978.5|119778.5|12
1593764100000|2020-07-03 08:15:00|119984|119784|119955|119755|119985|119785|119947.7|119747.7|36
1593764400000|2020-07-03 08:20:00|119955.5|119755.5|119934.5|119734.5|119956|119756|119929.5|119729.5|50
1593764700000|2020-07-03 08:25:00|119931|119731|119947|119747|119947|119747|119925|119725|54
1593765000000|2020-07-03 08:30:00|119948|119748|120011.5|119811.5|120022.5|119822.5|119947.5|119747.5|65
1593765300000|2020-07-03 08:35:00|120017.5|119817.5|120015.5|119815.5|120035.5|119835.5|119988|119788|56
1593765600000|2020-07-03 08:40:00|120016.5|119816.5|120016|119816|120016.5|119816.5|120003.6|119803.6|22
1593765900000|2020-07-03 08:45:00|120016.5|119816.5|120005|119805|120016.5|119816.5|120004.4|119804.4|25
1593766200000|2020-07-03 08:50:00|119983.5|119783.5|119991|119791|120005.5|119805.5|119982.5|119782.5|36
1593766500000|2020-07-03 08:55:00|119990.5|119790.5|120006|119806|120010.5|119810.5|119987|119787|50
1593766800000|2020-07-03 09:00:00|120006.5|119806.5|120023.5|119823.5|120023.5|119823.5|120004|119804|30
1593767100000|2020-07-03 09:05:00|120021.5|119821.5|120030|119830|120030.5|119830.5|120009.5|119809.5|31
1593767400000|2020-07-03 09:10:00|120032.5|119832.5|120058.5|119858.5|120059|119859|120032.5|119832.5|40
1593767700000|2020-07-03 09:15:00|120059|119859|120038.5|119838.5|120064|119864|120037.5|119837.5|28
1593768000000|2020-07-03 09:20:00|120039.5|119839.5|120037|119837|120044.5|119844.5|120037|119837|53
1593768300000|2020-07-03 09:25:00|120037.5|119837.5|120032|119832|120039.5|119839.5|120026|119826|103
1593768600000|2020-07-03 09:30:00|120033|119833|120041|119841|120045.5|119845.5|120029|119829|75
1593768900000|2020-07-03 09:35:00|120045|119845|120055|119855|120063|119863|120039|119839|23
1593769200000|2020-07-03 09:40:00|120059.8|119859.8|120068|119868|120075|119875|120058.5|119858.5|25
1593769500000|2020-07-03 09:45:00|120068.5|119868.5|120068.5|119868.5|120072.5|119872.5|120058|119858|59
1593769800000|2020-07-03 09:50:00|120068|119868|120049.5|119849.5|120068|119868|120037|119837|70
1593770100000|2020-07-03 09:55:00|120039|119839|120004|119804|120039.5|119887|119985.5|119800|30
1593770400000|2020-07-03 10:00:00|120005|119805|120005|119805|120007.8|119807.8|120005|119805|4
1593770700000|2020-07-03 10:05:00|120006|119806|120030|119830|120030|119830|120006|119806|3
1593771000000|2020-07-03 10:10:00|120035|119835|120021.5|119821.5|120035|119835|120020|119820|4
1593771600000|2020-07-03 10:20:00|120020|119820|120020|119820|120020|119820|120020|119820|1
1593771900000|2020-07-03 10:25:00|120013|119813|120021.4|119821.4|120021.4|119821.4|120013|119813|13
1593772800000|2020-07-03 10:40:00|120036.4|119836.4|120041.4|119841.4|120041.4|119841.4|120036.4|119836.4|2
1593773100000|2020-07-03 10:45:00|120036.4|119836.4|120020.4|119820.4|120036.4|119836.4|120015|119815|14
1593773400000|2020-07-03 10:50:00|120031.4|119831.4|120020.4|119820.4|120049.4|119849.4|120018.9|119818.9|24
1593773700000|2020-07-03 10:55:00|120016.4|119816.4|120021.4|119821.4|120026.4|119826.4|120011.4|119811.4|8
1593774000000|2020-07-03 11:00:00|120023|119823|120015|119815|120040.4|119840.4|120005|119805|15
1593774300000|2020-07-03 11:05:00|120010|119810|120010|119810|120010|119810|120010|119810|1
1593775200000|2020-07-03 11:20:00|120015|119815|120025|119825|120025|119825|120015|119815|2
1593775500000|2020-07-03 11:25:00|120027.5|119827.5|120046.5|119846.5|120050|119850|120027.5|119827.5|6
1593776400000|2020-07-03 11:40:00|120052.8|119852.8|120046.5|119846.5|120052.8|119852.8|120045|119845|5
1593776700000|2020-07-03 11:45:00|120055|119855|120062.5|119862.5|120062.5|119862.5|120055|119855|3
1593777300000|2020-07-03 11:55:00|120065|119865|120060|119860|120070|119870|120060|119860|5
1593777600000|2020-07-03 12:00:00|120063.5|119863.5|120062.5|119862.5|120063.5|119863.5|120062.5|119862.5|3
1593778200000|2020-07-03 12:10:00|120065|119865|120060|119860|120070|119870|120060|119860|5
1593778500000|2020-07-03 12:15:00|120063|119863|120062.5|119862.5|120063|119863|120062.5|119862.5|2
1593779400000|2020-07-03 12:30:00|120061.5|119861.5|120062.5|119862.5|120062.5|119862.5|120061.5|119861.5|4
1593779700000|2020-07-03 12:35:00|120060|119860|120057.5|119857.5|120060|119860|120057.5|119857.5|2
1593780600000|2020-07-03 12:50:00|120056.3|119856.3|120048.5|119848.5|120056.3|119856.3|120048.5|119848.5|4
1593780900000|2020-07-03 12:55:00|120056.5|119856.5|120048.5|119848.5|120056.5|119856.5|120048.5|119848.5|7
1593781200000|2020-07-03 13:00:00|120044.5|119844.5|120046|119846|120046|119846|120044.5|119844.5|2
1593781800000|2020-07-03 13:10:00|120047|119847|120046|119846|120050.5|119850.5|120046|119846|9
1593782100000|2020-07-03 13:15:00|120051|119851|120035|119835|120051|119851|120033.5|119833.5|9
1593785700000|2020-07-03 14:15:00|120040|119840|120040|119840|120040|119840|120040|119840|1
1593787800000|2020-07-03 14:50:00|120038|119838|120038|119838|120040|119840|120029.5|119829.5|7
1593788100000|2020-07-03 14:55:00|120039|119839|120035|119835|120050|119850|120035|119835|11
1593788400000|2020-07-03 15:00:00|120038|119838|120035|119835|120038|119838|120035|119835|2
1593789600000|2020-07-03 15:20:00|120050|119850|120054|119854|120054|119854|120050|119850|6
1593789900000|2020-07-03 15:25:00|120054.5|119854.5|120043|119843|120054.5|119854.5|120043|119843|4
1593790200000|2020-07-03 15:30:00|120040.5|119840.5|120040.5|119840.5|120040.5|119840.5|120040.5|119840.5|1
1593790800000|2020-07-03 15:40:00|120055|119855|120055|119855|120057|119857|120055|119855|3
1593791100000|2020-07-03 15:45:00|120052|119852|120052|119852|120052|119852|120052|119852|1
1593792000000|2020-07-03 16:00:00|120115|119895|120115|119895|120115|119895|120115|119895|1
1593792300000|2020-07-03 16:05:00|120114|119894.5|120080.5|119880.5|120114|119894.5|120078.5|119878.5|28
1593792600000|2020-07-03 16:10:00|120115|119895|120115|119905|120149|119905|120115|119785|11
1593793200000|2020-07-03 16:20:00|120098.5|119898.5|120087.5|119887.5|120098.5|119898.5|120087.5|119887.5|18
1593793500000|2020-07-03 16:25:00|120086.5|119886.5|120082|119844|120086.5|119886.5|120068|119795|43
1593793800000|2020-07-03 16:30:00|120048|119845|120115|119865|120115|119865|120048|119845|58
1593794100000|2020-07-03 16:35:00|120114|119864.5|120053.5|119853.5|120114|119864.5|120053.5|119853.5|84
1593794400000|2020-07-03 16:40:00|120053|119853|120046|119846|120059.5|119859.5|120046|119846|30
1593794700000|2020-07-03 16:45:00|120045.5|119845.5|120049|119849|120055.5|119855.5|120043|119843|21
1593795000000|2020-07-03 16:50:00|120049.5|119849.5|120065.5|119865.5|120070.5|119870.5|120049.5|119849.5|16
1593795300000|2020-07-03 16:55:00|120065|119865|120075.5|119875.5|120077|119877|120065|119865|5
1593795600000|2020-07-03 17:00:00|120074.5|119874.5|120060.5|119860.5|120074.5|119874.5|120060.5|119860.5|24
1593795900000|2020-07-03 17:05:00|120047.5|119847.5|120023|119795|120065.5|119865.5|120023|119795|28
1593796200000|2020-07-03 17:10:00|120025.5|119808|120029|119829|120029|119829|120025.5|119808|8
1593797100000|2020-07-03 17:25:00|120028.5|119828.5|120028.5|119828.5|120028.5|119828.5|120028.5|119828.5|1
1593798900000|2020-07-03 17:55:00|120031.5|119831.5|120018.5|119818.5|120031.5|119831.5|120018.5|119818.5|10
1593799200000|2020-07-03 18:00:00|120022.5|119822.5|120075|119854|120075|119854|120017|119817|80
1593799500000|2020-07-03 18:05:00|120076|119855|120077|119855|120077|119855|120076|119855|3
1593800700000|2020-07-03 18:25:00|120084||120115||120115||120084||24
1593801300000|2020-07-03 18:35:00|120128|119882|120115|119795|120128|119882|120115|119785|4
1593801600000|2020-07-03 18:40:00|120118|119785|120106|119794|120118|119794|120106|119785|13
1593801900000|2020-07-03 18:45:00|120115|119795|120072|119795|120115|119798|120072|119795|27
1593802500000|2020-07-03 18:55:00|120112|119820|120071|119795|120112|119822|120066|119795|12
1593803100000|2020-07-03 19:05:00|120108|119816|120115|119811|120115|119816|120108|119811|13
1593803400000|2020-07-03 19:10:00|120097|119795|120115|119795|120115|119795|120097|119795|15
1593804600000|2020-07-03 19:30:00||119815||119822||119822||119815|8
1593804900000|2020-07-03 19:35:00|120096|119823|120115|119795|120115|119826|120096|119795|23
1593805500000|2020-07-03 19:45:00|120139|119786|120139|119786|120139|119786|120139|119786|1
1593997200000|2020-07-06 01:00:00|119766|119666|119725|119625|119780|119680|119720|119620|109
1593997500000|2020-07-06 01:05:00|119720|119620|119715|119615|119727.3|119627.3|119698.1|119598.1|59
1593997800000|2020-07-06 01:10:00|119710|119610|119724.5|119624.5|119740|119640|119700|119600|80
1593998100000|2020-07-06 01:15:00|119728.5|119628.5|119758|119658|119774|119674|119723.5|119623.5|144
1593998400000|2020-07-06 01:20:00|119759.5|119659.5|119768|119668|119770|119670|119745|119645|62
1593998700000|2020-07-06 01:25:00|119769.5|119669.5|119768|119668|119804.5|119704.5|119768|119668|107
1593999000000|2020-07-06 01:30:00|119767.5|119667.5|119762|119662|119800.5|119700.5|119731.5|119631.5|183
1593999300000|2020-07-06 01:35:00|119770.5|119670.5|119720|119620|119790.5|119690.5|119720|119620|112
1593999600000|2020-07-06 01:40:00|119715.5|119615.5|119725|119625|119750.5|119650.5|119710|119610|159
1593999900000|2020-07-06 01:45:00|119712.5|119612.5|119648|119548|119729|119629|119646|119546|154
1594000200000|2020-07-06 01:50:00|119646.5|119546.5|119700|119600|119715|119615|119646.5|119546.5|122
1594000500000|2020-07-06 01:55:00|119695|119595|119758|119658|119758|119658|119690|119590|96
1594000800000|2020-07-06 02:00:00|119755|119655|119690|119590|119758|119658|119690|119590|131
1594001100000|2020-07-06 02:05:00|119695|119595|119730|119630|119735|119635|119690|119590|79
1594001400000|2020-07-06 02:10:00|119731|119631|119755|119655|119765|119665|119710|119610|73
1594001700000|2020-07-06 02:15:00|119754|119654|119750|119650|119754|119654|119720|119620|61
1594002000000|2020-07-06 02:20:00|119745|119645|119772.5|119672.5|119775|119675|119745|119645|57
1594002300000|2020-07-06 02:25:00|119771.5|119671.5|119755.5|119655.5|119784|119684|119720|119620|149
1594002600000|2020-07-06 02:30:00|119755|119655|119770|119670|119790|119690|119755|119655|66
1594002900000|2020-07-06 02:35:00|119769|119669|119830|119730|119835.8|119735.8|119760|119660|73
1594003200000|2020-07-06 02:40:00|119831|119731|119804|119704|119879|119779|119804|119704|149
1594003500000|2020-07-06 02:45:00|119800|119700|119799|119699|119805|119705|119769|119669|67
1594003800000|2020-07-06 02:50:00|119799.5|119699.5|119819.5|119719.5|119860|119760|119788|119688|72
1594004100000|2020-07-06 02:55:00|119819|119719|119799.5|119699.5|119819.5|119719.5|119796|119696|68
1594004400000|2020-07-06 03:00:00|119798|119698|119810|119710|119815|119715|119798|119698|30
1594004700000|2020-07-06 03:05:00|119810.5|119710.5|119835|119735|119840|119740|119800|119700|41
1594005000000|2020-07-06 03:10:00|119831.2|119731.2|119810|119710|119835.3|119735.3|119796.2|119696.2|56
1594005300000|2020-07-06 03:15:00|119805|119705|119800|119700|119826|119726|119795|119695|69
1594005600000|2020-07-06 03:20:00|119799.5|119699.5|119815|119715|119815|119715|119790.5|119690.5|47
1594005900000|2020-07-06 03:25:00|119809|119709|119810|119710|119848.8|119748.8|119799|119699|76
1594006200000|2020-07-06 03:30:00|119808.5|119708.5|119800|119700|119810|119710|119790|119690|29
1594006500000|2020-07-06 03:35:00|119795|119695|119763.5|119663.5|119801.5|119701.5|119763.5|119663.5|79
1594006800000|2020-07-06 03:40:00|119765|119665|119755|119655|119769.5|119669.5|119748|119648|121
1594007100000|2020-07-06 03:45:00|119758|119658|119763.5|119663.5|119763.5|119663.5|119748|119648|34
1594007400000|2020-07-06 03:50:00|119763|119663|119718|119618|119763.5|119663.5|119703|119603|102
1594007700000|2020-07-06 03:55:00|119722.5|119622.5|119687|119587|119734.5|119634.5|119686|119586|85
1594008000000|2020-07-06 04:00:00|119687.5|119587.5|119687|119587|119693.5|119593.5|119680.1|119580.1|71
1594008300000|2020-07-06 04:05:00|119685|119585|119690|119590|119695|119595|119678.5|119578.5|22
1594008600000|2020-07-06 04:10:00|119685|119585|119669.5|119569.5|119685|119585|119669|119569|37
1594008900000|2020-07-06 04:15:00|119668.5|119568.5|119689.5|119589.5|119689.5|119589.5|119663.8|119563.8|70
1594009200000|2020-07-06 04:20:00|119690.5|119590.5|119700|119600|119710|119610|119689|119589|28
1594009500000|2020-07-06 04:25:00|119703.5|119603.5|119704|119604|119708.5|119608.5|119700|119600|22
1594009800000|2020-07-06 04:30:00|119705|119605|119710|119610|119710|119610|119674.5|119574.5|75
1594010100000|2020-07-06 04:35:00|119715|119615|119710.5|119610.5|119730|119630|119695|119595|33
1594010400000|2020-07-06 04:40:00|119715|119615|119710|119610|119715|119615|119695|119595|44
1594010700000|2020-07-06 04:45:00|119715|119615|119700|119600|119718.8|119618.8|119699|119599|39
1594011000000|2020-07-06 04:50:00|119699.5|119599.5|119685|119585|119705|119605|119678|119578|67
1594011300000|2020-07-06 04:55:00|119680|119580|119665|119565|119698.5|119598.5|119645|119545|63
1594011600000|2020-07-06 05:00:00|119654.5|119554.5|119636.8|119536.8|119670|119570|119633.1|119533.1|66
1594011900000|2020-07-06 05:05:00|119635.8|119535.8|119677.5|119577.5|119687|119587|119631.2|119531.2|83
1594012200000|2020-07-06 05:10:00|119679|119579|119665|119565|119685|119585|119660|119560|45
1594012500000|2020-07-06 05:15:00|119668.5|119568.5|119675|119575|119685|119585|119648.5|119548.5|61
1594012800000|2020-07-06 05:20:00|119679.5|119579.5|119664.4|119564.4|119679.5|119579.5|119649|119549|54
1594013100000|2020-07-06 05:25:00|119663.5|119563.5|119670|119570|119679.4|119579.4|119650|119550|68
1594013400000|2020-07-06 05:30:00|119660|119560|119690|119590|119704.4|119604.4|119660|119560|46
1594013700000|2020-07-06 05:35:00|119692.5|119592.5|119665|119565|119700|119600|119665|119565|51
1594014000000|2020-07-06 05:40:00|119665.5|119565.5|119663.5|119563.5|119691.5|119591.5|119662|119562|110
1594014300000|2020-07-06 05:45:00|119664|119564|119686.5|119586.5|119688|119588|119664|119564|147
1594014600000|2020-07-06 05:50:00|119687|119587|119690|119590|119690|119590|119665|119565|101
1594014900000|2020-07-06 05:55:00|119685|119585|119605|119505|119690|119590|119604|119504|77
1594015200000|2020-07-06 06:00:00|119608.5|119508.5|119596.5|119496.5|119615|119515|119590.5|119490.5|127
1594015500000|2020-07-06 06:05:00|119596|119496|119629.5|119529.5|119640|119540|119590.6|119490.6|131
1594015800000|2020-07-06 06:10:00|119630|119530|119615|119515|119630|119530|119590|119490|112
1594016100000|2020-07-06 06:15:00|119610|119510|119654|119554|119654.5|119554.5|119603.8|119503.8|102
1594016400000|2020-07-06 06:20:00|119660|119560|119728|119628|119758|119658|119651|119551|134
1594016700000|2020-07-06 06:25:00|119726.5|119626.5|119593|119493|119727.5|119627.5|119593|119449.5|187
1594017000000|2020-07-06 06:30:00|119591.5|119491.5|119587.5|119487.5|119656|119508.5|119582|119450.5|90
1594017300000|2020-07-06 06:35:00|119589|119489|119633|119433|119669|119512.1|119584.5|119433|47
1594017600000|2020-07-06 06:40:00|119628|119428|119416.5|119316.5|119628|119428|119415|119242.4|111
1594017900000|2020-07-06 06:45:00|119418|119318|119386|119186|119464|119324|119314.8|119151.5|163
1594018200000|2020-07-06 06:50:00|119389.8|119189.8|119295.5|119195.5|119389.8|119250|119295.5|119134|135
1594018500000|2020-07-06 06:55:00|119296|119196|119430|119230|119430.5|119230.5|119296|119161|63
1594018800000|2020-07-06 07:00:00|119429.5|119229.5|119450|119250|119476|119276|119408.5|119208.5|114
1594019100000|2020-07-06 07:05:00|119449|119249|119422|119222|119481|119298.5|119382|119205.5|49
1594019400000|2020-07-06 07:10:00|119420.5|119220.5|119444|119244|119471|119309|119373|119205|72
1594019700000|2020-07-06 07:15:00|119443.5|119243.5|119387|119287|119444.5|119296|119380|119213.5|119
1594020000000|2020-07-06 07:20:00|119386|119286|119426|119226|119427.5|119288|119384|119202|85
1594020300000|2020-07-06 07:25:00|119425.5|119225.5|119431.5|119331.5|119472|119342|119376.5|119217.5|131
1594020600000|2020-07-06 07:30:00|119431|119331|119480|119280|119488|119337.5|119426|119264.5|48
1594020900000|2020-07-06 07:35:00|119470|119270|119471|119271|119485|119285|119460.5|119260.5|27
1594021200000|2020-07-06 07:40:00|119470.5|119270.5|119400|119300|119470.5|119319.5|119385|119245|34
1594021500000|2020-07-06 07:45:00|119403|119303|119412.5|119312.5|119460.5|119316|119403|119254.3|25
1594021800000|2020-07-06 07:50:00|119471|119271|119447|119247|119471|119284|119384|119215|42
1594022100000|2020-07-06 07:55:00|119446.5|119246.5|119460|119260|119460|119260|119444|119244|16
1594022400000|2020-07-06 08:00:00|119455.5|119255.5|119478.5|119278.5|119481|119331.5|119414.8|119255.5|49
1594022700000|2020-07-06 08:05:00|119478|119278|119477|119377|119519|119378.5|119440.5|119277|51
1594023000000|2020-07-06 08:10:00|119476.5|119376.5|119514.5|119314.5|119532.5|119391.5|119473|119312|27
1594023300000|2020-07-06 08:15:00|119515|119315|119455.5|119355.5|119515|119365|119446.5|119304.5|51
1594023600000|2020-07-06 08:20:00|119456|119356|119459.5|119359.5|119463.5|119363.5|119455|119355|25
1594023900000|2020-07-06 08:25:00|119460|119360|119514|119314|119516.5|119365|119451.5|119296.5|37
1594024200000|2020-07-06 08:30:00|119513.5|119313.5|119515.5|119315.5|119515.5|119315.5|119513|119313|10
1594024500000|2020-07-06 08:35:00|119516|119316|119573.4|119373.4|119573.4|119415.5|119478.5|119315.5|60
1594024800000|2020-07-06 08:40:00|119580|119380|119585|119385|119610|119410|119580|119380|57
1594025100000|2020-07-06 08:45:00|119580|119380|119575|119375|119587.5|119423|119523|119365|15
1594025400000|2020-07-06 08:50:00|119562.5|119362.5|119570|119370|119582.5|119410.5|119506|119330|35
1594025700000|2020-07-06 08:55:00|119571|119371|119575|119375|119596|119439.5|119539.5|119365|22
1594026000000|2020-07-06 09:00:00|119578.5|119378.5|119570|119370|119580|119380|119570|119370|12
1594026300000|2020-07-06 09:05:00|119575|119375|119600|119400|119610|119410|119575|119375|37
1594026600000|2020-07-06 09:10:00|119600.5|119400.5|119580|119380|119630|119430|119580|119380|36
1594026900000|2020-07-06 09:15:00|119575|119375|119585|119385|119585|119385|119572.5|119372.5|6
1594027200000|2020-07-06 09:20:00|119577.8|119377.8|119580|119380|119585|119385|119575|119375|8
1594027500000|2020-07-06 09:25:00|119572.5|119372.5|119571.4|119371.4|119595|119413.4|119510.9|119356.4|33
1594027800000|2020-07-06 09:30:00|119580|119380|119575|119375|119580|119380|119570|119370|6
1594028100000|2020-07-06 09:35:00|119565|119365|119565|119365|119565|119365|119565|119365|1
1594028400000|2020-07-06 09:40:00|119575|119375|119561.8|119361.8|119577.5|119398|119498|119353.5|26
1594028700000|2020-07-06 09:45:00|119561.3|119361.3|119555|119355|119565|119408.5|119496.5|119350|45
1594029000000|2020-07-06 09:50:00|119550|119350|119530|119330|119550|119350|119529|119329|7
1594029300000|2020-07-06 09:55:00|119495|119295|119480|119280|119510|119310|119475|119275|21
1594029600000|2020-07-06 10:00:00|119485|119285|119470|119270|119490|119310|119410|119238.8|44
1594029900000|2020-07-06 10:05:00|119445|119245|119465|119265|119470|119270|119445|119245|15
1594030200000|2020-07-06 10:10:00|119462.5|119262.5|119451.5|119251.5|119462.5|119262.5|119450.5|119250.5|7
1594030500000|2020-07-06 10:15:00|119451|119251|119411.4|119211.4|119451|119251|119376|119176|42
1594030800000|2020-07-06 10:20:00|119401.4|119201.4|119392|119192|119402.5|119202.5|119385|119185|18
1594031100000|2020-07-06 10:25:00|119391.5|119191.5|119385.8|119185.8|119396|119203.9|119303.9|119146.4|32
1594031400000|2020-07-06 10:30:00|119388|119188|119391.4|119191.4|119391.4|119191.4|119379.4|119179.4|6
1594031700000|2020-07-06 10:35:00|119406.4|119206.4|119436.4|119236.4|119436.4|119271.4|119364|119206.4|25
1594032000000|2020-07-06 10:40:00|119441.4|119241.4|119461|119261|119471.4|119303|119393.9|119236.4|26
1594032300000|2020-07-06 10:45:00|119451.4|119251.4|119451.4|119251.4|119451.4|119251.4|119451.4|119251.4|1
1594032900000|2020-07-06 10:55:00|119446.4|119246.4|119418.8|119218.8|119446.4|119246.4|119391|119191|25
1594033200000|2020-07-06 11:00:00|119404.6|119204.6|119379.6|119179.6|119404.6|119204.6|119369.6|119169.6|12
1594033500000|2020-07-06 11:05:00|119384.6|119184.6|119398.8|119198.8|119399.6|119199.6|119374.6|119174.6|9
1594033800000|2020-07-06 11:10:00|119389.6|119189.6|119374.6|119174.6|119399.6|119199.6|119374.6|119174.6|10
1594034100000|2020-07-06 11:15:00|119369.6|119169.6|119364.6|119164.6|119378.8|119178.8|119364.6|119164.6|4
1594034400000|2020-07-06 11:20:00|119363.3|119163.3|119374.8|119174.8|119376.8|119176.8|119362.8|119162.8|9
1594034700000|2020-07-06 11:25:00|119375.3|119175.3|119391.3|119191.3|119394.6|119194.6|119375.3|119175.3|19
1594035000000|2020-07-06 11:30:00|119334.8|119234.8|119339.8|119239.8|119339.8|119239.8|119334.8|119234.8|12
1594035300000|2020-07-06 11:35:00|119340.3|119240.3|119334.3|119234.3|119340.8|119240.8|119323.3|119223.3|21
1594035600000|2020-07-06 11:40:00|119334.8|119234.8|119386.4|119186.4|119388.3|119237.3|119334.8|119186.4|8
1594035900000|2020-07-06 11:45:00|119383.9|119183.9|119386.4|119186.4|119394.8|119194.8|119383.9|119183.9|10
1594036200000|2020-07-06 11:50:00|119396.4|119196.4|119376.4|119176.4|119397|119197|119376.4|119176.4|10
1594036500000|2020-07-06 11:55:00|119371.4|119171.4|119371.4|119171.4|119371.4|119171.4|119371.4|119171.4|1
1594036800000|2020-07-06 12:00:00|119361.4|119161.4|119328.5|119128.5|119376.4|119176.4|119322.8|119122.8|19
1594037100000|2020-07-06 12:05:00|119329.5|119129.5|119340.4|119140.4|119351.4|119151.4|119329.5|119129.5|6
1594037400000|2020-07-06 12:10:00|119340.9|119140.9|119351.4|119151.4|119351.4|119151.4|119340.9|119140.9|18
1594037700000|2020-07-06 12:15:00|119331.4|119131.4|119366.4|119166.4|119366.4|119166.4|119331.4|119131.4|5
1594038000000|2020-07-06 12:20:00|119351.4|119151.4|119373.6|119173.6|119376.4|119176.4|119346.4|119146.4|15
1594038300000|2020-07-06 12:25:00|119369.5|119169.5|119363.6|119163.6|119369.5|119169.5|119357.4|119157.4|4
1594038600000|2020-07-06 12:30:00|119371.1|119171.1|119409.4|119209.4|119428.3|119253.3|119353.3|119171.1|19
1594038900000|2020-07-06 12:35:00|119408.9|119208.9|119426.4|119226.4|119426.4|119226.4|119408.9|119208.9|4
1594039200000|2020-07-06 12:40:00|119421.4|119221.4|119431.4|119231.4|119431.4|119231.4|119421.4|119221.4|3
1594039500000|2020-07-06 12:45:00|119441.4|119241.4|119421.4|119221.4|119446.4|119246.4|119421.4|119221.4|9
1594040100000|2020-07-06 12:55:00|119416.4|119216.4|119371.5|119171.5|119416.4|119216.4|119366|119166|10
1594040400000|2020-07-06 13:00:00|119374.7|119174.7|119395|119195|119400|119200|119374.7|119174.7|13
1594040700000|2020-07-06 13:05:00|119400|119200|119350|119150|119400|119204.5|119295|119145.5|17
1594041000000|2020-07-06 13:10:00|119315|119115|119316.5|119116.5|119316.5|119116.5|119315|119115|4
1594041300000|2020-07-06 13:15:00|119328.5|119128.5|119340|119140|119340|119140|119328.5|119128.5|6
1594041600000|2020-07-06 13:20:00|119350|119150|119340|119140|119360|119160|119340|119140|7
1594041900000|2020-07-06 13:25:00|119335|119135|119315|119115|119335|119135|119305|119105|5
1594042200000|2020-07-06 13:30:00|119325|119125|119322|119122|119325|119125|119300|119100|7
1594042500000|2020-07-06 13:35:00|119315|119115|119315|119115|119315|119115|119315|119115|1
1594042800000|2020-07-06 13:40:00|119310|119110|119325|119125|119325|119125|119309.5|119109.5|8
1594043100000|2020-07-06 13:45:00|119320|119120|119237.5|119137.5|119320|119140|119237.5|119120|6
1594043400000|2020-07-06 13:50:00|119232.3|119132.3|119210.1|119110.1|119282.6|119132.3|119202.6|119017.3|49
1594043700000|2020-07-06 13:55:00|119263.9|119063.9|119320|119120|119320|119120|119263.9|119063.9|15
1594044000000|2020-07-06 14:00:00|119322.1|119122.1|119335|119135|119335|119135|119298.1|119098.1|31
1594044300000|2020-07-06 14:05:00|119339.9|119139.9|119344.6|119144.6|119349.6|119149.6|119339.9|119139.9|6
1594044600000|2020-07-06 14:10:00|119339.6|119139.6|119277.1|119177.1|119341.1|119177.6|119262.6|119121.5|14
1594044900000|2020-07-06 14:15:00|119279.6|119179.6|119354.7|119154.7|119368.9|119193.2|119279.6|119154.7|20
1594045200000|2020-07-06 14:20:00|119354.1|119154.1|119290|119190|119359.1|119190|119284.7|119126.9|25
1594045500000|2020-07-06 14:25:00|119295|119195|119365|119165|119392.8|119201.3|119295|119165|29
1594045800000|2020-07-06 14:30:00|119302.5|119202.5|119330|119130|119330|119202.5|119300|119130|3
1594046100000|2020-07-06 14:35:00|119325.5|119125.5|119271.3|119171.3|119325.5|119171.3|119271.3|119125|3
1594046400000|2020-07-06 14:40:00|119275|119175|119275|119175|119275|119175|119271.3|119171.3|5
1594046700000|2020-07-06 14:45:00|119325|119125|119270|119170|119325|119175|119259.5|119122.1|14
1594047000000|2020-07-06 14:50:00|119268.2|119168.2|119288.7|119088.7|119288.7|119168.2|119268.2|119082.5|14
1594047300000|2020-07-06 14:55:00|119288.2|119088.2|119303.2|119103.2|119303.2|119153.2|119233.2|119085.2|17
1594047600000|2020-07-06 15:00:00|119308.2|119108.2|119310|119110|119318.7|119147.5|119235|119108.2|16
1594047900000|2020-07-06 15:05:00|119305|119105|119320|119120|119320|119120|119305|119105|2
1594048200000|2020-07-06 15:10:00|119305|119105|119305|119105|119330|119130|119295|119095|10
1594048500000|2020-07-06 15:15:00|119320|119120|119325|119125|119330|119130|119319.3|119119.3|14
1594048800000|2020-07-06 15:20:00|119330|119130|119320|119120|119330|119130|119320|119120|2
1594049100000|2020-07-06 15:25:00|119305|119105|119300|119100|119305|119105|119300|119100|2
1594049400000|2020-07-06 15:30:00|119305|119105|119268|119168|119305|119170|119268|119105|3
1594049700000|2020-07-06 15:35:00|119265|119165|119290|119190|119310|119210|119265|119165|23
1594050000000|2020-07-06 15:40:00|119285|119185|119315|119215|119356.8|119221|119280|119156.8|18
1594050300000|2020-07-06 15:45:00|119321.8|119221.8|119310|119210|119321.8|119221.8|119310|119210|8
1594050600000|2020-07-06 15:50:00|119305|119205|119330|119230|119335|119235|119305|119205|8
1594050900000|2020-07-06 15:55:00|119335|119235|119335|119235|119335|119235|119335|119235|1
1594051200000|2020-07-06 16:00:00|119340|119240|119340|119240|119340|119240|119340|119240|1
1594051500000|2020-07-06 16:05:00|119325|119225|119325|119225|119325|119225|119325|119225|1
1594051800000|2020-07-06 16:10:00|119320|119220|119320|119220|119320|119220|119315|119215|3
1594052100000|2020-07-06 16:15:00|119315|119215|119310|119210|119315|119215|119310|119210|2
1594053000000|2020-07-06 16:30:00|119310.2|119210.2|119310|119210|119310.2|119210.2|119310|119210|2
1594054200000|2020-07-06 16:50:00|119360.6|119160.6|119272|119172|119360.6|119182|119272|119135|13
1594054500000|2020-07-06 16:55:00|119282|119182|119281.6|119181.6|119282|119182|119281.6|119181.6|2
1594054800000|2020-07-06 17:00:00|119308.3|119208.3|119347|119247|119361.6|119247|119308.3|119157|9
1594055100000|2020-07-06 17:05:00|119387|119187|119375|119175|119392.5|119192.5|119372.5|119172.5|13
1594055700000|2020-07-06 17:15:00|119332|119232|119332.2|119232.2|119332.2|119232.2|119331.6|119231.6|3
1594056300000|2020-07-06 17:25:00|119330|119230|119329.4|119229.4|119334.4|119234.4|119329.4|119229.4|4
1594056600000|2020-07-06 17:30:00|119322.2|119222.2|119329.4|119229.4|119329.4|119229.4|119322.2|119222.2|4
1594057800000|2020-07-06 17:50:00|119336.9|119236.9|119344.4|119244.4|119344.4|119244.4|119330.6|119230.6|10
1594058100000|2020-07-06 17:55:00|119331.9|119231.9|119332.2|119232.2|119333.2|119233.2|119323.1|119223.1|7
1594058400000|2020-07-06 18:00:00|119337.2|119237.2|119344.4|119244.4|119344.4|119244.4|119337.2|119237.2|3
1594058700000|2020-07-06 18:05:00|119346.9|119246.9|119344.4|119244.4|119350.6|119250.6|119344.4|119244.4|5
1594059300000|2020-07-06 18:15:00|119346.9|119246.9|119349.4|119249.4|119349.4|119249.4|119346.9|119246.9|2
1594059600000|2020-07-06 18:20:00|119344.4|119244.4|119344.4|119244.4|119344.4|119244.4|119344.4|119244.4|1
1594060500000|2020-07-06 18:35:00|119341.9|119241.9|119319.4|119219.4|119341.9|119241.9|119319.4|119219.4|11
1594060800000|2020-07-06 18:40:00|119323.1|119223.1|119319.4|119219.4|119323.1|119223.1|119319.4|119219.4|2
1594061100000|2020-07-06 18:45:00|119316.9|119216.9|119319.4|119219.4|119319.4|119219.4|119313.1|119213.1|4
1594061400000|2020-07-06 18:50:00|119330|119230|119332.2|119232.2|119339.4|119239.4|119330|119230|7
1594061700000|2020-07-06 18:55:00|119375|119175|119322.2|119222.2|119376.2|119223.2|119322.2|119174.7|8
1594062000000|2020-07-06 19:00:00|119323.4|119223.4|119328.4|119228.4|119328.4|119228.4|119320.8|119220.8|6
1594062300000|2020-07-06 19:05:00|119330.8|119230.8|119330.8|119230.8|119330.8|119230.8|119330.8|119230.8|1
1594062600000|2020-07-06 19:10:00|119330|119230|119330.8|119230.8|119330.8|119230.8|119330|119230|2
1594062900000|2020-07-06 19:15:00|119335.8|119235.8|119330.8|119230.8|119335.8|119235.8|119330.8|119230.8|2
1594063500000|2020-07-06 19:25:00|119324.3|119224.3|119321.3|119221.3|119324.3|119224.3|119321.3|119221.3|3
1594063800000|2020-07-06 19:30:00|119320.8|119220.8|119318.4|119218.4|119320.9|119220.9|119318.4|119218.4|5
1594064700000|2020-07-06 19:45:00|119315.9|119215.9|119318.4|119218.4|119318.4|119218.4|119313.4|119213.4|4
1594065000000|2020-07-06 19:50:00|119315.9|119215.9|119313.4|119213.4|119315.9|119215.9|119310.9|119210.9|4
1594065300000|2020-07-06 19:55:00|119318.4|119218.4|119307.3|119207.3|119333.4|119233.4|119307.3|119207.3|24
1594083600000|2020-07-07 01:00:00|119101|119001|119086|118986|119115|119015|119077.8|118977.8|72
1594083900000|2020-07-07 01:05:00|119084.5|118984.5|119078|118978|119096.3|118996.3|119035|118935|191
1594084200000|2020-07-07 01:10:00|119085|118985|119143.9|119043.9|119145|119045|119069.5|118969.5|118
1594084500000|2020-07-07 01:15:00|119145.4|119045.4|119175.4|119075.4|119215.4|119115.4|119145.4|119045.4|279
1594084800000|2020-07-07 01:20:00|119178.4|119078.4|119323.3|119223.3|119333.3|119233.3|119178.4|119078.4|214
1594085100000|2020-07-07 01:25:00|119324.5|119224.5|119281.3|119181.3|119339.7|119239.7|119253.3|119153.3|273
1594085400000|2020-07-07 01:30:00|119281.8|119181.8|119210|119110|119289.7|119189.7|119150|119050|259
1594085700000|2020-07-07 01:35:00|119215|119115|119240|119140|119250|119150|119205|119105|189
1594086000000|2020-07-07 01:40:00|119239.5|119139.5|119283.5|119183.5|119298|119198|119239.5|119139.5|272
1594086300000|2020-07-07 01:45:00|119283|119183|119280.5|119180.5|119329|119229|119265.5|119165.5|255
1594086600000|2020-07-07 01:50:00|119282|119182|119315|119215|119330.5|119230.5|119261.5|119161.5|169
1594086900000|2020-07-07 01:55:00|119305.4|119205.4|119415|119315|119420|119320|119298.3|119198.3|210
1594087200000|2020-07-07 02:00:00|119415.5|119315.5|119372.5|119272.5|119455|119355|119370|119270|229
1594087500000|2020-07-07 02:05:00|119373|119273|119353|119253|119424.4|119324.4|119322|119222|197
1594087800000|2020-07-07 02:10:00|119354|119254|119344.5|119244.5|119368.8|119268.8|119334|119234|156
1594088100000|2020-07-07 02:15:00|119343.5|119243.5|119339|119239|119368.5|119268.5|119327|119227|115
1594088400000|2020-07-07 02:20:00|119335|119235|119308|119208|119359|119259|119303|119203|136
1594088700000|2020-07-07 02:25:00|119309.5|119209.5|119349.5|119249.5|119355|119255|119299.5|119199.5|153
1594089000000|2020-07-07 02:30:00|119347.5|119247.5|119418|119318|119430|119330|119344|119244|141
1594089300000|2020-07-07 02:35:00|119418.5|119318.5|119409|119309|119438.8|119338.8|119399|119299|127
1594089600000|2020-07-07 02:40:00|119404.5|119304.5|119470|119370|119470|119370|119384.5|119284.5|141
1594089900000|2020-07-07 02:45:00|119469|119369|119434.3|119334.3|119496|119396|119431.6|119331.6|142
1594090200000|2020-07-07 02:50:00|119434.8|119334.8|119535|119435|119535|119435|119420|119320|104
1594090500000|2020-07-07 02:55:00|119536|119436|119512|119412|119559.5|119459.5|119490.8|119390.8|113
1594090800000|2020-07-07 03:00:00|119509.6|119409.6|119499.5|119399.5|119512|119412|119465|119365|139
1594091100000|2020-07-07 03:05:00|119500|119400|119497|119397|119529.5|119429.5|119476.5|119376.5|133
1594091400000|2020-07-07 03:10:00|119496.5|119396.5|119505|119405|119505|119405|119470.5|119370.5|97
1594091700000|2020-07-07 03:15:00|119504.6|119404.6|119501.5|119401.5|119514.6|119414.6|119489.5|119389.5|59
1594092000000|2020-07-07 03:20:00|119501|119401|119440.5|119340.5|119501.5|119401.5|119439|119339|98
1594092300000|2020-07-07 03:25:00|119442|119342|119410.5|119310.5|119442|119342|119400|119300|82
1594092600000|2020-07-07 03:30:00|119410|119310|119450.5|119350.5|119451|119351|119405.5|119305.5|115
1594092900000|2020-07-07 03:35:00|119447|119347|119426.5|119326.5|119460|119360|119420|119320|92
1594093200000|2020-07-07 03:40:00|119428|119328|119440|119340|119440.5|119340.5|119425|119325|46
1594093500000|2020-07-07 03:45:00|119442|119342|119450|119350|119465|119365|119440|119340|46
1594093800000|2020-07-07 03:50:00|119443|119343|119420|119320|119460|119360|119415|119315|43
1594094100000|2020-07-07 03:55:00|119415|119315|119435|119335|119439|119339|119410|119310|49
1594094400000|2020-07-07 04:00:00|119440|119340|119438|119338|119450|119350|119418.5|119318.5|78
1594094700000|2020-07-07 04:05:00|119433.5|119333.5|119393.5|119293.5|119434|119334|119393.5|119293.5|166
1594095000000|2020-07-07 04:10:00|119390|119290|119450|119350|119455|119355|119390|119290|119
1594095300000|2020-07-07 04:15:00|119455|119355|119468.5|119368.5|119483|119383|119450|119350|94
1594095600000|2020-07-07 04:20:00|119470|119370|119453|119353|119470|119370|119444|119344|71
1594095900000|2020-07-07 04:25:00|119442.8|119342.8|119435|119335|119453.5|119353.5|119417.5|119317.5|98
1594096200000|2020-07-07 04:30:00|119435.1|119335.1|119380|119280|119455|119355|119369|119269|112
1594096500000|2020-07-07 04:35:00|119379.5|119279.5|119451|119351|119461|119361|119374.5|119274.5|107
1594096800000|2020-07-07 04:40:00|119455|119355|119451|119351|119461|119361|119445|119345|36
1594097100000|2020-07-07 04:45:00|119460|119360|119396.8|119296.8|119460|119360|119396.8|119296.8|71
1594097400000|2020-07-07 04:50:00|119395.3|119295.3|119367.5|119267.5|119412.5|119312.5|119347|119247|153
1594097700000|2020-07-07 04:55:00|119369.5|119269.5|119360|119260|119377.5|119277.5|119350|119250|51
1594098000000|2020-07-07 05:00:00|119370.5|119270.5|119375|119275|119399|119299|119350|119250|104
1594098300000|2020-07-07 05:05:00|119362.1|119262.1|119360|119260|119375.5|119275.5|119354.3|119254.3|42
1594098600000|2020-07-07 05:10:00|119360.5|119260.5|119337.5|119237.5|119370.5|119270.5|119333|119233|93
1594098900000|2020-07-07 05:15:00|119338|119238|119370|119270|119375.9|119275.9|119313.5|119213.5|133
1594099200000|2020-07-07 05:20:00|119365|119265|119407.5|119307.5|119420|119320|119360|119260|80
1594099500000|2020-07-07 05:25:00|119407|119307|119436|119336|119448.8|119348.8|119407|119307|95
1594099800000|2020-07-07 05:30:00|119437.5|119337.5|119473.2|119373.2|119488.2|119388.2|119431|119331|102
1594100100000|2020-07-07 05:35:00|119472.2|119372.2|119480.7|119380.7|119481.2|119381.2|119463.7|119363.7|68
1594100400000|2020-07-07 05:40:00|119477.2|119377.2|119479.5|119379.5|119507.2|119407.2|119466.7|119366.7|95
1594100700000|2020-07-07 05:45:00|119486.3|119386.3|119500.4|119400.4|119515.4|119415.4|119486.3|119386.3|57
1594101000000|2020-07-07 05:50:00|119495|119395|119522.7|119422.7|119522.7|119422.7|119495|119395|57
1594101300000|2020-07-07 05:55:00|119520.4|119420.4|119530.3|119430.3|119545.4|119445.4|119512.7|119412.7|155
1594101600000|2020-07-07 06:00:00|119521.7|119421.7|119567.7|119467.7|119567.7|119467.7|119521.7|119421.7|118
1594101900000|2020-07-07 06:05:00|119568.2|119468.2|119591.2|119491.2|119605.4|119505.4|119552|119452|247
1594102200000|2020-07-07 06:10:00|119592.7|119492.7|119659.3|119559.3|119660.4|119560.4|119592.7|119492.7|192
1594102500000|2020-07-07 06:15:00|119660.3|119560.3|119590.3|119490.3|119662.8|119562.8|119585.8|119485.8|183
1594102800000|2020-07-07 06:20:00|119590.5|119490.5|119583.3|119483.3|119612.8|119512.8|119570.3|119470.3|100
1594103100000|2020-07-07 06:25:00|119584.3|119484.3|119572.5|119472.5|119597.3|119497.3|119550.7|119450.7|156
1594103400000|2020-07-07 06:30:00|119566.5|119466.5|119534|119434|119621|119521|119529.5|119429.5|106
1594103700000|2020-07-07 06:35:00|119539|119439|119590.5|119390.5|119600.8|119440.8|119539|119381|55
1594104000000|2020-07-07 06:40:00|119600.8|119400.8|119543|119443|119606|119451|119543|119390.8|26
1594104300000|2020-07-07 06:45:00|119547.3|119447.3|119586|119486|119658|119508|119547|119447|59
1594104600000|2020-07-07 06:50:00|119575|119475|119628|119528|119630|119530|119575|119419|75
1594104900000|2020-07-07 06:55:00|119628.5|119528.5|119607|119507|119630.5|119530.5|119600|119500|61
1594105200000|2020-07-07 07:00:00|119660.8|119460.8|119714|119614|119715|119615|119624|119460.8|72
1594105500000|2020-07-07 07:05:00|119715|119615|119713.5|119613.5|119729|119629|119677.5|119577.5|144
1594105800000|2020-07-07 07:10:00|119711|119611|119713.5|119613.5|119762.5|119630|119669.5|119560|104
1594106100000|2020-07-07 07:15:00|119727|119627|119701|119601|119727|119627|119696|119596|79
1594106400000|2020-07-07 07:20:00|119704.5|119604.5|119711|119611|119721|119621|119700|119600|51
1594106700000|2020-07-07 07:25:00|119714.5|119614.5|119740|119640|119759|119659|119714.5|119614.5|97
1594107000000|2020-07-07 07:30:00|119738.5|119638.5|119755|119555|119755|119645|119692.5|119548|61
1594107300000|2020-07-07 07:35:00|119754.5|119554.5|119680.5|119480.5|119754.5|119619|119663.5|119480.5|67
1594107600000|2020-07-07 07:40:00|119679.5|119479.5|119648.5|119548.5|119704|119569|119645|119470|43
1594107900000|2020-07-07 07:45:00|119649|119549|119647|119547|119665|119565|119647|119547|21
1594108200000|2020-07-07 07:50:00|119646.5|119546.5|119632.5|119532.5|119672|119546.5|119612|119467|38
1594108500000|2020-07-07 07:55:00|119632|119532|119607|119507|119637|119537|119598|119498|22
1594108800000|2020-07-07 08:00:00|119609.5|119509.5|119636.3|119536.3|119637.3|119537.3|119602|119502|36
1594109100000|2020-07-07 08:05:00|119637.3|119537.3|119617|119517|119637.3|119537.3|119617|119517|40
1594109400000|2020-07-07 08:10:00|119622|119522|119669.5|119469.5|119669.5|119522.5|119617|119462|12
1594109700000|2020-07-07 08:15:00|119672|119472|119634|119534|119672.5|119542|119602|119472|52
1594110000000|2020-07-07 08:20:00|119634.6|119534.6|119654.1|119554.1|119671.6|119571.6|119621.6|119521.6|30
1594110300000|2020-07-07 08:25:00|119656.6|119556.6|119764.1|119564.1|119765.6|119608.6|119654.1|119540|74
1594110600000|2020-07-07 08:30:00|119759.1|119559.1|119729.3|119629.3|119759.1|119659.1|119691.6|119553|110
1594110900000|2020-07-07 08:35:00|119728.6|119628.6|119750|119650|119770.1|119668.1|119704.1|119564.6|30
1594111200000|2020-07-07 08:40:00|119758.5|119658.5|119760|119660|119764|119664|119750|119650|9
1594111500000|2020-07-07 08:45:00|119759|119659|119772|119572|119774|119659|119724|119565|36
1594111800000|2020-07-07 08:50:00|119773|119573|119730|119630|119808|119638.5|119730|119573|14
1594112100000|2020-07-07 08:55:00|119735|119635|119762|119662|119813|119666.5|119735|119607|28
1594112400000|2020-07-07 09:00:00|119811|119611|119766.5|119666.5|119816.5|119666.5|119741|119611|55
1594112700000|2020-07-07 09:05:00|119766|119666|119763|119663|119766.5|119666.5|119755|119655|22
1594113000000|2020-07-07 09:10:00|119763.5|119663.5|119768.8|119668.8|119769.8|119669.8|119751|119651|12
1594113300000|2020-07-07 09:15:00|119767.3|119667.3|119797|119597|119797|119668.8|119745|119591|23
1594113600000|2020-07-07 09:20:00|119797.5|119597.5|119745|119645|119810|119669|119745|119587.5|28
1594113900000|2020-07-07 09:25:00|119742.5|119642.5|119823.5|119623.5|119825|119664|119742.5|119610.5|22
1594114200000|2020-07-07 09:30:00|119819|119619|119800|119600|119820.3|119620.3|119795|119595|24
1594114500000|2020-07-07 09:35:00|119805|119605|119800|119600|119805|119605|119800|119600|6
1594114800000|2020-07-07 09:40:00|119735|119635|119750.5|119650.5|119750.5|119650.5|119735|119635|5
1594115100000|2020-07-07 09:45:00|119751.5|119651.5|119740|119640|119751.5|119651.5|119740|119640|3
1594115400000|2020-07-07 09:50:00|119750|119650|119795|119595|119820|119660|119720.5|119576|18
1594115700000|2020-07-07 09:55:00|119794.5|119594.5|119690|119590|119795|119601|119680|119535|35
1594116000000|2020-07-07 10:00:00|119695.5|119595.5|119757.5|119557.5|119760|119605|119661|119529|20
1594116300000|2020-07-07 10:05:00|119758|119558|119750|119550|119764.5|119564.5|119740|119540|10
1594116600000|2020-07-07 10:10:00|119750.5|119550.5|119745|119545|119755|119555|119745|119545|6
1594116900000|2020-07-07 10:15:00|119695|119595|119695|119595|119700|119600|119661|119561|20
1594117200000|2020-07-07 10:20:00|119695.5|119595.5|119705.5|119605.5|119710|119610|119695|119595|14
1594117500000|2020-07-07 10:25:00|119705|119605|119695.5|119595.5|119705|119605|119695|119595|8
1594117800000|2020-07-07 10:30:00|119695|119595|119760|119560|119762|119598|119695|119560|4
1594118100000|2020-07-07 10:35:00|119759.5|119559.5|119760|119560|119760|119560|119750|119550|4
1594118400000|2020-07-07 10:40:00|119761|119561|119760|119560|119770|119570|119760|119560|4
1594119000000|2020-07-07 10:50:00|119765|119565|119730|119630|119770|119630|119720|119565|4
1594119300000|2020-07-07 10:55:00|119733|119633|119685|119585|119785|119633|119685|119577|17
1594119600000|2020-07-07 11:00:00|119689|119589|119670.6|119570.6|119735|119602.5|119670|119535|21
1594119900000|2020-07-07 11:05:00|119671.5|119571.5|119657.5|119557.5|119672|119572|119654.5|119554.5|17
1594120200000|2020-07-07 11:10:00|119656|119556|119621|119521|119656|119556|119621|119521|44
1594120500000|2020-07-07 11:15:00|119619.1|119519.1|119635.6|119435.6|119686|119541.5|119604|119435.6|45
1594120800000|2020-07-07 11:20:00|119631.5|119431.5|119570.6|119470.6|119631.5|119487.5|119561.6|119431.5|19
1594121100000|2020-07-07 11:25:00|119568.6|119468.6|119612|119412|119620|119473|119561|119394.6|45
1594121400000|2020-07-07 11:30:00|119612.5|119412.5|119565.6|119465.6|119612.5|119465.6|119555.6|119412.5|10
1594121700000|2020-07-07 11:35:00|119566|119466|119566|119466|119625.6|119472.5|119566|119420|11
1594122000000|2020-07-07 11:40:00|119565.6|119465.6|119590.6|119390.6|119590.6|119466|119555.6|119390.6|6
1594122300000|2020-07-07 11:45:00|119596|119396|119522|119422|119596|119431|119511.7|119381.5|59
1594122600000|2020-07-07 11:50:00|119520.5|119420.5|119520|119420|119521.5|119421.5|119508.5|119408.5|24
1594122900000|2020-07-07 11:55:00|119521|119421|119511|119411|119526|119426|119510|119410|22
1594123200000|2020-07-07 12:00:00|119508.5|119408.5|119521|119421|119526|119426|119472.5|119372.5|53
1594123500000|2020-07-07 12:05:00|119521.5|119421.5|119531.1|119431.1|119591.5|119444.5|119512|119381|27
1594123800000|2020-07-07 12:10:00|119530.6|119430.6|119533.1|119433.1|119533.6|119433.6|119524.6|119424.6|7
1594124100000|2020-07-07 12:15:00|119535.6|119435.6|119540|119440|119540.5|119440.5|119523.1|119423.1|29
1594124400000|2020-07-07 12:20:00|119539|119439|119539|119439|119587.1|119441.1|119528.1|119383|23
1594124700000|2020-07-07 12:25:00|119538|119438|119586.1|119386.1|119586.1|119444.4|119526.6|119382.1|21
1594125000000|2020-07-07 12:30:00|119551.6|119351.6|119534.5|119434.5|119629|119466.6|119504|119349.1|28
1594125300000|2020-07-07 12:35:00|119584.5|119384.5|119583|119383|119589|119389|119583|119383|11
1594125600000|2020-07-07 12:40:00|119582.5|119382.5|119581.6|119381.6|119584.1|119384.1|119576.6|119376.6|7
1594125900000|2020-07-07 12:45:00|119584.1|119384.1|119498.5|119398.5|119584.1|119416.6|119498.5|119346.5|34
1594126200000|2020-07-07 12:50:00|119544.5|119344.5|119489.5|119389.5|119545.5|119390|119489.5|119342|9
1594126500000|2020-07-07 12:55:00|119489|119389|119470.5|119370.5|119528.6|119390|119470.5|119325.6|16
1594126800000|2020-07-07 13:00:00|119471|119371|119471|119371|119471|119371|119469.5|119369.5|5
1594127100000|2020-07-07 13:05:00|119470.5|119370.5|119472|119372|119478|119378|119467.5|119367.5|9
1594127400000|2020-07-07 13:10:00|119465|119365|119419.5|119319.5|119465|119365|119419.5|119319.5|20
1594127700000|2020-07-07 13:15:00|119421.5|119321.5|119497.9|119297.9|119497.9|119333.9|119417.4|119262.4|43
1594128000000|2020-07-07 13:20:00|119496.9|119296.9|119489.6|119289.6|119499.6|119299.6|119489.6|119289.6|5
1594128300000|2020-07-07 13:25:00|119504.6|119304.6|119499.6|119299.6|119504.6|119304.6|119489.6|119289.6|6
1594128600000|2020-07-07 13:30:00|119500.7|119300.7|119503.4|119303.4|119524.6|119324.6|119496.4|119296.4|19
1594128900000|2020-07-07 13:35:00|119492|119292|119499.2|119299.2|119499.2|119299.2|119484.6|119284.6|15
1594129200000|2020-07-07 13:40:00|119496.7|119296.7|119506.7|119306.7|119506.7|119306.7|119490.6|119290.6|16
1594129500000|2020-07-07 13:45:00|119510|119310|119503.4|119303.4|119512.9|119312.9|119499.2|119299.2|7
1594129800000|2020-07-07 13:50:00|119506.4|119306.4|119504.6|119304.6|119510.9|119310.9|119504.6|119304.6|5
1594130100000|2020-07-07 13:55:00|119507.4|119307.4|119513.4|119313.4|119513.9|119313.9|119507.4|119307.4|6
1594130400000|2020-07-07 14:00:00|119512.9|119312.9|119510.4|119310.4|119514.9|119314.9|119505.9|119305.9|16
1594130700000|2020-07-07 14:05:00|119524.6|119324.6|119519.6|119319.6|119524.6|119324.6|119496.1|119296.1|6
1594131000000|2020-07-07 14:10:00|119479.6|119279.6|119475|119275|119519.6|119339.4|119439.4|119260.4|26
1594131300000|2020-07-07 14:15:00|119469.4|119269.4|119499.6|119299.6|119524.4|119340.9|119437.4|119269.4|27
1594131600000|2020-07-07 14:20:00|119491.6|119291.6|119485|119285|119491.6|119291.6|119484.6|119284.6|7
1594131900000|2020-07-07 14:25:00|119489.6|119289.6|119489.6|119289.6|119489.6|119289.6|119489.6|119289.6|1
1594132200000|2020-07-07 14:30:00|119491.2|119291.2|119489.7|119289.7|119491.2|119291.2|119489.7|119289.7|4
1594132500000|2020-07-07 14:35:00|119489.6|119289.6|119525|119325|119530|119330|119489.6|119289.6|12
1594133100000|2020-07-07 14:45:00|119529.5|119329.5|119639.4|119439.4|119655.5|119455.5|119507.4|119329.5|34
1594133400000|2020-07-07 14:50:00|119633.9|119433.9|119589.4|119389.4|119633.9|119433.9|119589.4|119389.4|27
1594133700000|2020-07-07 14:55:00|119585.9|119385.9|119543.7|119443.7|119590|119450.4|119543.7|119379.4|17
1594134000000|2020-07-07 15:00:00|119547.4|119447.4|119542.4|119442.4|119593.9|119458.7|119542.4|119380|21
1594134300000|2020-07-07 15:05:00|119519.9|119419.9|119535|119335|119547.6|119419.9|119472.6|119335|19
1594134600000|2020-07-07 15:10:00|119534.4|119334.4|119520.4|119320.4|119534.4|119334.4|119518.9|119318.9|8
1594134900000|2020-07-07 15:15:00|119515.9|119315.9|119509.9|119309.9|119532.4|119332.4|119503.4|119303.4|20
1594135200000|2020-07-07 15:20:00|119510.4|119310.4|119512.9|119312.9|119513.6|119313.6|119503.9|119303.9|14
1594135500000|2020-07-07 15:25:00|119508.4|119308.4|119501.4|119301.4|119508.4|119308.4|119501.4|119301.4|7
1594135800000|2020-07-07 15:30:00|119500.9|119300.9|119569.1|119369.1|119569.1|119377.7|119469.9|119300.4|26
1594136100000|2020-07-07 15:35:00|119573|119373|119589.4|119389.4|119606.6|119421.9|119514.9|119373|26
1594136400000|2020-07-07 15:40:00|119597.9|119397.9|119573.4|119373.4|119605.4|119446.9|119522.9|119358.9|35
1594136700000|2020-07-07 15:45:00|119567.9|119367.9|119553.3|119353.3|119567.9|119427.3|119517.4|119350.8|23
1594137000000|2020-07-07 15:50:00|119552.8|119352.8|119540|119340|119557|119424.6|119519.5|119340|12
1594137300000|2020-07-07 15:55:00|119545|119345|119545|119345|119545|119345|119545|119345|1
1594137600000|2020-07-07 16:00:00|119543.5|119343.5|119540|119340|119543.5|119343.5|119540|119340|2
1594137900000|2020-07-07 16:05:00|119547|119347|119537|119337|119547|119347|119537|119337|3
1594138500000|2020-07-07 16:15:00|119540|119340|119595.7|119395.7|119597|119420|119520|119340|11
1594138800000|2020-07-07 16:20:00|119596.2|119396.2|119579.5|119379.5|119604|119404|119579.5|119379.5|14
1594139100000|2020-07-07 16:25:00|119590|119390|119590|119390|119590.5|119390.5|119590|119390|3
1594139400000|2020-07-07 16:30:00|119568.1|119368.1|119556.4|119356.4|119568.1|119368.1|119556.4|119356.4|5
1594139700000|2020-07-07 16:35:00|119562.1|119362.1|119566.4|119366.4|119566.4|119366.4|119562.1|119362.1|2
1594140000000|2020-07-07 16:40:00|119573.9|119373.9|119576.4|119376.4|119576.9|119376.9|119573.9|119373.9|3
1594140600000|2020-07-07 16:50:00|119585.1|119385.1|119585|119385|119594.8|119394.8|119585|119385|8
1594140900000|2020-07-07 16:55:00|119590|119390|119590|119390|119590|119390|119590|119390|1
1594141200000|2020-07-07 17:00:00|119590.1|119390.1|119591.6|119391.6|119591.6|119391.6|119590|119390|3
1594141500000|2020-07-07 17:05:00|119592|119392|119627.1|119427.1|119627.1|119427.1|119592|119392|12
1594141800000|2020-07-07 17:10:00|119628.3|119428.3|119642.6|119442.6|119642.6|119442.6|119623.8|119423.8|4
1594142400000|2020-07-07 17:20:00|119642|119442|119641.6|119441.6|119642|119442|119641.6|119441.6|2
1594143000000|2020-07-07 17:30:00|119591.6|119491.6|119591.6|119491.6|119591.6|119491.6|119591.6|119491.6|1
1594143300000|2020-07-07 17:35:00|119588.4|119488.4|119632.6|119432.6|119632.6|119488.4|119588.4|119420.7|4
1594143600000|2020-07-07 17:40:00|119622|119422|119630.6|119430.6|119632.6|119432.6|119620.7|119420.7|5
1594144500000|2020-07-07 17:55:00|119579.6|119479.6|119638.1|119438.1|119638.1|119479.6|119579.6|119430.1|3
1594145400000|2020-07-07 18:10:00|119640.1|119440.1|119645|119445|119645.1|119445.1|119638.1|119438.1|8
1594145700000|2020-07-07 18:15:00|119640.6|119440.6|119638.1|119438.1|119640.6|119440.6|119638.1|119438.1|2
1594146000000|2020-07-07 18:20:00|119640.1|119440.1|119638.1|119438.1|119640.1|119440.1|119638.1|119438.1|4
1594146300000|2020-07-07 18:25:00|119640.1|119440.1|119638.1|119438.1|119640.1|119440.1|119638.1|119438.1|9
1594146600000|2020-07-07 18:30:00|119638|119438|119638|119438|119638|119438|119638|119438|1
1594147200000|2020-07-07 18:40:00|119639.3|119439.3|119643.1|119443.1|119657.8|119457.8|119639.3|119439.3|12
1594147500000|2020-07-07 18:45:00|119653.8|119453.8|119618.5|119518.5|119659.5|119523.1|119608|119453.8|12
1594147800000|2020-07-07 18:50:00|119625|119525|119625|119525|119635.6|119535.6|119625|119525|7
1594148100000|2020-07-07 18:55:00|119626.9|119526.9|119621.3|119521.3|119626.9|119526.9|119621.3|119521.3|3
1594148400000|2020-07-07 19:00:00|119620.2|119520.2|119685|119485|119688.3|119525|119620.2|119475|14
1594148700000|2020-07-07 19:05:00|119681.8|119481.8|119675|119475|119682.3|119482.3|119663|119463|21
1594149000000|2020-07-07 19:10:00|119682.3|119482.3|119685|119485|119685|119485|119682.3|119482.3|3
1594149900000|2020-07-07 19:25:00|119686|119486|119700.4|119500.4|119750.8|119550.8|119686|119486|13
1594150200000|2020-07-07 19:30:00|119700|119500|119700|119500|119700|119500|119700|119500|1
1594150800000|2020-07-07 19:40:00|119701|119501|119715|119515|119715|119515|119701|119501|10
1594151400000|2020-07-07 19:50:00|119718.3|119518.3|119712.7|119612.7|119784.8|119612.7|119674.5|119518.3|26
1594151700000|2020-07-07 19:55:00|119714.5|119614.5|119732.7|119632.7|119785|119637.7|119714.5|119557.4|32
1594170000000|2020-07-08 01:00:00|119865|119765|119800|119700|119870|119770|119770|119670|157
1594170300000|2020-07-08 01:05:00|119801|119701|119776|119676|119811.5|119711.5|119766.5|119666.5|154
1594170600000|2020-07-08 01:10:00|119777.5|119677.5|119735.8|119635.8|119800|119700|119732.5|119632.5|141
1594170900000|2020-07-08 01:15:00|119732.8|119632.8|119731|119631|119756|119656|119706.8|119606.8|238
1594171200000|2020-07-08 01:20:00|119730|119630|119745.4|119645.4|119778|119678|119728.5|119628.5|133
1594171500000|2020-07-08 01:25:00|119740.5|119640.5|119756.5|119656.5|119760|119660|119698.5|119598.5|186
1594171800000|2020-07-08 01:30:00|119755.5|119655.5|119674.9|119574.9|119758|119658|119667.3|119567.3|204
1594172100000|2020-07-08 01:35:00|119674.4|119574.4|119630|119530|119677|119577|119597.5|119497.5|164
1594172400000|2020-07-08 01:40:00|119632|119532|119645|119545|119648.5|119548.5|119613.7|119513.7|185
1594172700000|2020-07-08 01:45:00|119644.5|119544.5|119685|119585|119685|119585|119630|119530|143
1594173000000|2020-07-08 01:50:00|119680|119580|119710|119610|119715.8|119615.8|119655|119555|86
1594173300000|2020-07-08 01:55:00|119705|119605|119748.4|119648.4|119748.8|119648.8|119690|119590|128
1594173600000|2020-07-08 02:00:00|119745.8|119645.8|119714.8|119614.8|119770|119670|119714.8|119614.8|117
1594173900000|2020-07-08 02:05:00|119718.8|119618.8|119725|119625|119745|119645|119698.5|119598.5|137
1594174200000|2020-07-08 02:10:00|119730|119630|119720|119620|119740|119640|119710|119610|59
1594174500000|2020-07-08 02:15:00|119725|119625|119700|119600|119730|119630|119661|119561|93
1594174800000|2020-07-08 02:20:00|119705|119605|119715|119615|119720|119620|119675|119575|96
1594175100000|2020-07-08 02:25:00|119715.5|119615.5|119727.6|119627.6|119739.5|119639.5|119695|119595|163
1594175400000|2020-07-08 02:30:00|119722|119622|119718.5|119618.5|119738|119638|119675.5|119575.5|228
1594175700000|2020-07-08 02:35:00|119714.5|119614.5|119639.5|119539.5|119718.5|119618.5|119631|119531|140
1594176000000|2020-07-08 02:40:00|119641|119541|119631|119531|119671.5|119571.5|119606|119506|95
1594176300000|2020-07-08 02:45:00|119626.4|119526.4|119591|119491|119626.4|119526.4|119590|119490|98
1594176600000|2020-07-08 02:50:00|119595.4|119495.4|119570|119470|119595.4|119495.4|119550|119450|75
1594176900000|2020-07-08 02:55:00|119580|119480|119543.3|119443.3|119590|119490|119520|119420|84
1594177200000|2020-07-08 03:00:00|119541.2|119441.2|119549|119449|119596.8|119496.8|119536|119436|113
1594177500000|2020-07-08 03:05:00|119548.5|119448.5|119467|119367|119558.5|119458.5|119465.4|119365.4|155
1594177800000|2020-07-08 03:10:00|119465|119365|119489|119389|119495|119395|119455.4|119355.4|70
1594178100000|2020-07-08 03:15:00|119488.5|119388.5|119520|119420|119526.5|119426.5|119488.5|119388.5|72
1594178400000|2020-07-08 03:20:00|119518|119418|119500|119400|119520|119420|119495|119395|41
1594178700000|2020-07-08 03:25:00|119499.5|119399.5|119505|119405|119520|119420|119495|119395|54
1594179000000|2020-07-08 03:30:00|119510|119410|119510|119410|119528.8|119428.8|119500|119400|29
1594179300000|2020-07-08 03:35:00|119505|119405|119510|119410|119520|119420|119500|119400|25
1594179600000|2020-07-08 03:40:00|119515|119415|119468.6|119368.6|119520|119420|119467|119367|34
1594179900000|2020-07-08 03:45:00|119469.6|119369.6|119498.1|119398.1|119501.1|119401.1|119468.1|119368.1|57
1594180200000|2020-07-08 03:50:00|119499.6|119399.6|119478|119378|119499.6|119399.6|119462|119362|71
1594180500000|2020-07-08 03:55:00|119474.6|119374.6|119496.1|119396.1|119499.1|119399.1|119466.6|119366.6|46
1594180800000|2020-07-08 04:00:00|119496.6|119396.6|119484.6|119384.6|119498.1|119398.1|119468.1|119368.1|86
1594181100000|2020-07-08 04:05:00|119487.5|119387.5|119530|119430|119530|119430|119487.5|119387.5|45
1594181400000|2020-07-08 04:10:00|119535|119435|119525|119425|119560|119460|119520|119420|37
1594181700000|2020-07-08 04:15:00|119520|119420|119540|119440|119541|119441|119506|119406|80
1594182000000|2020-07-08 04:20:00|119539|119439|119522.8|119422.8|119541.8|119441.8|119505.3|119405.3|59
1594182300000|2020-07-08 04:25:00|119526.3|119426.3|119551|119451|119553.8|119453.8|119520|119420|127
1594182600000|2020-07-08 04:30:00|119550.5|119450.5|119571.5|119471.5|119580|119480|119550|119450|73
1594182900000|2020-07-08 04:35:00|119570.5|119470.5|119590|119490|119595|119495|119561.5|119461.5|73
1594183200000|2020-07-08 04:40:00|119589.5|119489.5|119550|119450|119590|119490|119550|119450|51
1594183500000|2020-07-08 04:45:00|119555|119455|119542|119442|119584.5|119484.5|119537|119437|60
1594183800000|2020-07-08 04:50:00|119543.5|119443.5|119549.5|119449.5|119563.5|119463.5|119530|119430|82
1594184100000|2020-07-08 04:55:00|119544.3|119444.3|119539.5|119439.5|119549.5|119449.5|119525|119425|62
1594184400000|2020-07-08 05:00:00|119535|119435|119495|119395|119535|119435|119494.5|119394.5|58
1594184700000|2020-07-08 05:05:00|119494.5|119394.5|119455|119355|119494.5|119394.5|119450|119350|67
1594185000000|2020-07-08 05:10:00|119455.5|119355.5|119465|119365|119465|119365|119440.5|119340.5|29
1594185300000|2020-07-08 05:15:00|119460|119360|119445|119345|119466|119366|119440|119340|37
1594185600000|2020-07-08 05:20:00|119448.8|119348.8|119450|119350|119455|119355|119382.4|119282.4|77
1594185900000|2020-07-08 05:25:00|119445|119345|119495.5|119395.5|119500|119400|119445|119345|81
1594186200000|2020-07-08 05:30:00|119497|119397|119521|119421|119535|119435|119490.5|119390.5|104
1594186500000|2020-07-08 05:35:00|119520.5|119420.5|119490|119390|119526|119426|119490|119390|52
1594186800000|2020-07-08 05:40:00|119491|119391|119470|119370|119520|119420|119470|119370|79
1594187100000|2020-07-08 05:45:00|119469|119369|119500|119400|119520|119420|119465|119365|58
1594187400000|2020-07-08 05:50:00|119495|119395|119475|119375|119495|119395|119441|119341|70
1594187700000|2020-07-08 05:55:00|119470|119370|119480|119380|119500|119400|119470|119370|65
1594188000000|2020-07-08 06:00:00|119484.5|119384.5|119583.5|119483.5|119583.5|119483.5|119480|119380|69
1594188300000|2020-07-08 06:05:00|119579|119479|119580|119480|119595|119495|119545|119445|107
1594188600000|2020-07-08 06:10:00|119580.5|119480.5|119590|119490|119625|119525|119565|119465|123
1594188900000|2020-07-08 06:15:00|119588.5|119488.5|119565|119465|119595.1|119495.1|119561.2|119461.2|99
1594189200000|2020-07-08 06:20:00|119569.5|119469.5|119549.5|119449.5|119599|119499|119538.5|119438.5|123
1594189500000|2020-07-08 06:25:00|119550|119450|119580|119480|119591|119491|119530.5|119430.5|142
1594189800000|2020-07-08 06:30:00|119579|119479|119574.5|119474.5|119591|119491|119566|119466|70
1594190100000|2020-07-08 06:35:00|119575|119475|119529|119429|119579.5|119479.5|119529|119429|34
1594190400000|2020-07-08 06:40:00|119531|119431|119598|119398|119601.5|119443.5|119513.5|119379|105
1594190700000|2020-07-08 06:45:00|119599|119399|119634|119434|119644|119444|119596|119396|67
1594191000000|2020-07-08 06:50:00|119632.5|119432.5|119634|119434|119634.5|119434.5|119629.5|119429.5|8
1594191300000|2020-07-08 06:55:00|119640|119440|119628.5|119528.5|119720|119540|119612.5|119440|59
1594191600000|2020-07-08 07:00:00|119629|119529|119674.5|119474.5|119690.5|119544.4|119626.5|119473.5|74
1594191900000|2020-07-08 07:05:00|119673.5|119473.5|119597.5|119497.5|119690.5|119510.5|119596.5|119451|83
1594192200000|2020-07-08 07:10:00|119598|119498|119664|119464|119665.5|119520|119596|119441|83
1594192500000|2020-07-08 07:15:00|119665.5|119465.5|119639.5|119439.5|119680|119529|119601|119439.5|66
1594192800000|2020-07-08 07:20:00|119647.5|119447.5|119610|119510|119658.5|119524.5|119590|119447.5|67
1594193100000|2020-07-08 07:25:00|119666|119466|119585.8|119485.8|119670|119515|119570.6|119424.5|53
1594193400000|2020-07-08 07:30:00|119586.3|119486.3|119535.6|119435.6|119650|119509|119525.6|119378.1|43
1594193700000|2020-07-08 07:35:00|119540.6|119440.6|119597.5|119397.5|119609|119443.1|119525.6|119365|29
1594194000000|2020-07-08 07:40:00|119597|119397|119598|119398|119608.5|119408.5|119582|119382|32
1594194300000|2020-07-08 07:45:00|119597|119397|119530|119430|119597|119433|119499.5|119375.5|44
1594194600000|2020-07-08 07:50:00|119527.5|119427.5|119526|119426|119535.6|119435.6|119525|119425|16
1594194900000|2020-07-08 07:55:00|119528.5|119428.5|119620.6|119420.6|119620.6|119464.6|119528.5|119400|33
1594195200000|2020-07-08 08:00:00|119625.6|119425.6|119625.6|119425.6|119638|119482|119582|119425.6|7
1594195500000|2020-07-08 08:05:00|119627|119427|119641.5|119441.5|119677.5|119518|119579.5|119425.6|30
1594195800000|2020-07-08 08:10:00|119660.6|119460.6|119634.5|119434.5|119660.6|119479|119554.3|119390.6|39
1594196100000|2020-07-08 08:15:00|119635.5|119435.5|119628|119428|119635.5|119435.5|119623.5|119423.5|17
1594196400000|2020-07-08 08:20:00|119587.5|119487.5|119653|119453|119658|119515.6|119587.5|119450.6|33
1594196700000|2020-07-08 08:25:00|119654.5|119454.5|119650.6|119450.6|119670.6|119537.5|119620.6|119429.1|20
1594197000000|2020-07-08 08:30:00|119660.6|119460.6|119675|119475|119677.5|119477.5|119655.6|119455.6|21
1594197300000|2020-07-08 08:35:00|119670|119470|119624.1|119424.1|119670|119470|119609.1|119409.1|23
1594197600000|2020-07-08 08:40:00|119625.1|119425.1|119646.6|119446.6|119649.1|119449.1|119624.1|119424.1|10
1594197900000|2020-07-08 08:45:00|119649.1|119449.1|119639.1|119439.1|119649.1|119449.1|119639.1|119439.1|2
1594198200000|2020-07-08 08:50:00|119656.6|119456.6|119659.6|119459.6|119673.6|119473.6|119656.6|119456.6|32
1594198500000|2020-07-08 08:55:00|119660.1|119460.1|119704.1|119504.1|119719.1|119519.1|119660.1|119460.1|26
1594198800000|2020-07-08 09:00:00|119689.1|119489.1|119679.1|119479.1|119699.1|119499.1|119674.1|119474.1|30
1594199100000|2020-07-08 09:05:00|119664.1|119464.1|119654.1|119454.1|119664.1|119514.1|119609.1|119454.1|5
1594199400000|2020-07-08 09:10:00|119609.1|119509.1|119625.6|119525.6|119684.1|119528.1|119604.1|119463.5|18
1594199700000|2020-07-08 09:15:00|119628.1|119528.1|119714.1|119514.1|119719.1|119540.6|119616.6|119483.5|33
1594200000000|2020-07-08 09:20:00|119659.1|119559.1|119661.1|119461.1|119709.1|119559.1|119659.1|119460.1|18
1594200300000|2020-07-08 09:25:00|119662.1|119462.1|119672.5|119472.5|119672.5|119472.5|119661.1|119461.1|12
1594200600000|2020-07-08 09:30:00|119673|119473|119669.5|119469.5|119673.5|119473.5|119668.5|119468.5|12
1594200900000|2020-07-08 09:35:00|119671.5|119471.5|119700|119500|119700|119561.5|119654|119458|29
1594201200000|2020-07-08 09:40:00|119705.5|119505.5|119690|119490|119708.5|119554.5|119651|119485|30
1594201500000|2020-07-08 09:45:00|119685|119485|119674.5|119474.5|119685|119485|119673.5|119473.5|5
1594201800000|2020-07-08 09:50:00|119671.5|119471.5|119685|119485|119685|119485|119662.5|119462.5|9
1594202100000|2020-07-08 09:55:00|119684|119484|119682.5|119482.5|119684.5|119484.5|119682.5|119482.5|21
1594202400000|2020-07-08 10:00:00|119674.5|119474.5|119677.5|119477.5|119685|119485|119669.5|119469.5|18
1594202700000|2020-07-08 10:05:00|119677|119477|119671|119471|119677|119477|119670|119470|14
1594203000000|2020-07-08 10:10:00|119672.5|119472.5|119680|119480|119692.5|119492.5|119672.5|119472.5|15
1594203300000|2020-07-08 10:15:00|119679|119479|119680|119480|119685|119485|119671|119471|9
1594203600000|2020-07-08 10:20:00|119681.5|119481.5|119690|119490|119699.5|119550.5|119648|119481.5|23
1594203900000|2020-07-08 10:25:00|119680|119480|119675|119475|119690.5|119490.5|119675|119475|6
1594204200000|2020-07-08 10:30:00|119675.5|119475.5|119595|119495|119696|119551.5|119595|119432|20
1594204500000|2020-07-08 10:35:00|119597.5|119497.5|119666.6|119466.6|119666.6|119501|119595|119460|5
1594204800000|2020-07-08 10:40:00|119651.6|119451.6|119666.6|119466.6|119671.6|119501.6|119601.6|119446.1|19
1594205100000|2020-07-08 10:45:00|119649.1|119449.1|119640.5|119440.5|119654.1|119454.1|119631.6|119431.6|24
1594205400000|2020-07-08 10:50:00|119635|119435|119625|119425|119635|119435|119625|119425|5
1594205700000|2020-07-08 10:55:00|119585|119485|119625|119425|119630|119485|119570|119425|8
1594206000000|2020-07-08 11:00:00|119612.5|119412.5|119580|119380|119612.5|119436.8|119536.8|119372|17
1594206300000|2020-07-08 11:05:00|119581|119381|119582|119382|119582|119382|119581|119381|3
1594206600000|2020-07-08 11:10:00|119584|119384|119585|119385|119595|119445|119535|119384|12
1594206900000|2020-07-08 11:15:00|119535|119435|119595|119395|119595|119455|119535|119395|5
1594207500000|2020-07-08 11:25:00|119585|119385|119595|119395|119595|119395|119585|119385|4
1594207800000|2020-07-08 11:30:00|119550.5|119450.5|119595|119395|119605.1|119455.1|119545|119385|36
1594208100000|2020-07-08 11:35:00|119590|119390|119585|119385|119595|119395|119585|119385|5
1594208700000|2020-07-08 11:45:00|119535|119435|119575|119375|119593.5|119447.5|119535|119370|14
1594209000000|2020-07-08 11:50:00|119570|119370|119465|119365|119570|119385|119465|119325|9
1594209300000|2020-07-08 11:55:00|119462.5|119362.5|119560|119360|119560|119410|119461|119315|17
1594209600000|2020-07-08 12:00:00|119561.5|119361.5|119576|119376|119580|119409.5|119491|119335|48
1594209900000|2020-07-08 12:05:00|119597.5|119397.5|119589.5|119389.5|119597.5|119397.5|119584|119384|23
1594210200000|2020-07-08 12:10:00|119589|119389|119588.5|119388.5|119594|119394|119588.5|119388.5|11
1594210500000|2020-07-08 12:15:00|119590.5|119390.5|119600|119400|119600|119400|119588.5|119388.5|7
1594210800000|2020-07-08 12:20:00|119580|119380|119570|119370|119580|119380|119570|119370|3
1594211100000|2020-07-08 12:25:00|119580|119380|119580|119380|119580|119380|119566|119366|7
1594211700000|2020-07-08 12:35:00|119585|119385|119610|119410|119624.4|119455|119555|119385|4
1594212000000|2020-07-08 12:40:00|119619|119419|119610|119410|119619|119419|119610|119410|3
1594212300000|2020-07-08 12:45:00|119640|119440|119640|119440|119640|119440|119640|119440|1
1594212900000|2020-07-08 12:55:00|119610|119410|119610|119410|119610|119410|119610|119410|1
1594213200000|2020-07-08 13:00:00|119640.1|119440.1|119635|119435|119645.1|119445.1|119635|119435|3
1594213500000|2020-07-08 13:05:00|119633|119433|119610|119410|119634.3|119492.3|119570|119410|29
1594213800000|2020-07-08 13:10:00|119615|119415|119620|119420|119620|119485.5|119573|119415|19
1594214100000|2020-07-08 13:15:00|119630|119430|119580|119480|119631.5|119483.5|119580|119430|7
1594214400000|2020-07-08 13:20:00|119581|119481|119587|119487|119588.5|119488.5|119577.5|119477.5|23
1594214700000|2020-07-08 13:25:00|119588.5|119488.5|119569.9|119469.9|119635|119488.5|119567.4|119405|35
1594215000000|2020-07-08 13:30:00|119565|119465|119480|119380|119570|119470|119467.5|119325|34
1594215300000|2020-07-08 13:35:00|119477|119377|119423.2|119323.2|119484.7|119377|119420.3|119270.2|25
1594215600000|2020-07-08 13:40:00|119495|119295|119441.8|119341.8|119505|119342.5|119431.8|119275|22
1594215900000|2020-07-08 13:45:00|119436.8|119336.8|119408.8|119308.8|119436.8|119336.8|119407.5|119307.5|16
1594216200000|2020-07-08 13:50:00|119415|119315|119415.1|119315.1|119465|119320|119412.6|119255|17
1594216500000|2020-07-08 13:55:00|119425.1|119325.1|119467.1|119267.1|119477.1|119325.1|119410.1|119265.1|14
1594216800000|2020-07-08 14:00:00|119387.6|119287.6|119419.9|119219.9|119464.9|119312.4|119369.9|119209.7|35
1594217100000|2020-07-08 14:05:00|119367.4|119267.4|119392.9|119192.9|119399.6|119267.4|119367.4|119168|37
1594217400000|2020-07-08 14:10:00|119397.9|119197.9|119369.6|119269.6|119434.9|119275.4|119364.6|119195|30
1594217700000|2020-07-08 14:15:00|119374.6|119274.6|119425.4|119225.4|119439.6|119279.6|119374.6|119225.4|9
1594218000000|2020-07-08 14:20:00|119380.4|119280.4|119417.2|119217.2|119427.2|119290.4|119365.4|119215.4|14
1594218300000|2020-07-08 14:25:00|119425|119225|119442.2|119242.2|119442.2|119292.9|119370.4|119220.4|17
1594218600000|2020-07-08 14:30:00|119440.4|119240.4|119440.4|119240.4|119440.4|119282.7|119382.7|119230.4|7
1594218900000|2020-07-08 14:35:00|119392.2|119292.2|119455.4|119255.4|119467.2|119302.7|119392.2|119246.7|14
1594219200000|2020-07-08 14:40:00|119450.4|119250.4|119400.4|119300.4|119450.4|119305.4|119399|119249|9
1594219500000|2020-07-08 14:45:00|119402.7|119302.7|119405.4|119305.4|119405.4|119305.4|119402.7|119302.7|2
1594219800000|2020-07-08 14:50:00|119410|119310|119410|119310|119410|119310|119410|119310|1
1594220100000|2020-07-08 14:55:00|119417.5|119317.5|119494.9|119294.9|119519.4|119352.4|119417.5|119283.4|33
1594220400000|2020-07-08 15:00:00|119492.4|119292.4|119515.9|119315.9|119515.9|119340.4|119429.9|119282.4|25
1594220700000|2020-07-08 15:05:00|119517.9|119317.9|119535|119335|119536.4|119336.4|119502.2|119302.2|23
1594221300000|2020-07-08 15:15:00|119538.3|119338.3|119562|119362|119562.5|119362.5|119538.3|119338.3|5
1594221600000|2020-07-08 15:20:00|119564|119364|119595.5|119395.5|119595.5|119395.5|119564|119364|23
1594221900000|2020-07-08 15:25:00|119596|119396|119588|119388|119597|119397|119588|119388|18
1594222200000|2020-07-08 15:30:00|119592|119392|119582.8|119382.8|119595|119395|119582.8|119382.8|7
1594222500000|2020-07-08 15:35:00|119586.3|119386.3|119570|119370|119590|119390|119568.5|119368.5|17
1594223100000|2020-07-08 15:45:00|119557|119357|119560.5|119360.5|119562.3|119362.3|119525|119325|14
1594224300000|2020-07-08 16:05:00|119557|119357|119535|119335|119557|119357|119535|119335|2
1594224600000|2020-07-08 16:10:00|119533.5|119333.5|119530|119330|119533.5|119333.5|119530|119330|2
1594224900000|2020-07-08 16:15:00|119457.5|119357.5|119485|119285|119524.5|119357.5|119457.5|119285|31
1594225200000|2020-07-08 16:20:00|119460|119360|119460|119360|119460|119360|119460|119360|1
1594225800000|2020-07-08 16:30:00|119459.3|119359.3|119465.8|119365.8|119470|119370|119459.3|119359.3|3
1594226100000|2020-07-08 16:35:00|119495|119395|119570.1|119370.1|119590.1|119434.3|119495|119330|33
1594226400000|2020-07-08 16:40:00|119570|119370|119530|119430|119580.8|119435.5|119515|119370|8
1594226700000|2020-07-08 16:45:00|119550.6|119350.6|119550|119350|119552.3|119352.3|119544|119344|7
1594227000000|2020-07-08 16:50:00|119545|119345|119555|119355|119560.1|119360.1|119545|119345|6
1594227300000|2020-07-08 16:55:00|119550.6|119350.6|119520.5|119320.5|119560.1|119408.1|119470|119320.5|18
1594227600000|2020-07-08 17:00:00|119520.9|119320.9|119455.5|119255.5|119520.9|119360|119390|119255.1|12
1594227900000|2020-07-08 17:05:00|119435.1|119235.1|119385|119285|119435.1|119285|119377.5|119225.1|8
1594228200000|2020-07-08 17:10:00|119390|119290|119385|119285|119390|119290|119385|119285|2
1594228800000|2020-07-08 17:20:00|119390|119290|119390|119290|119390|119290|119390|119290|1
1594229100000|2020-07-08 17:25:00|119465.1|119265.1|119515.1|119315.1|119527.7|119370.1|119434.5|119265.1|23
1594229400000|2020-07-08 17:30:00|119520.2|119320.2|119465.1|119265.1|119520.2|119320.2|119465.1|119265.1|11
1594229700000|2020-07-08 17:35:00|119465|119265|119460|119260|119465|119265|119460|119260|3
1594230000000|2020-07-08 17:40:00|119462|119262|119465.1|119265.1|119465.1|119265.1|119462|119262|2
1594230900000|2020-07-08 17:55:00|119470.2|119270.2|119460|119260|119473.4|119273.4|119460|119260|7
1594231200000|2020-07-08 18:00:00|119458|119258|119385|119285|119458|119285|119385|119241|5
1594231500000|2020-07-08 18:05:00|119455.1|119255.1|119460|119260|119460|119260|119453.1|119253.1|4
1594232400000|2020-07-08 18:20:00|119468.8|119268.8|119455.1|119255.1|119491|119291|119386.1|119255.1|33
1594232700000|2020-07-08 18:25:00|119450.1|119250.1|119440.1|119240.1|119450.1|119285|119385|119240.1|9
1594233000000|2020-07-08 18:30:00|119443.5|119243.5|119450.1|119250.1|119450.1|119250.1|119443.5|119243.5|2
1594234200000|2020-07-08 18:50:00|119439.5|119239.5|119426|119226|119439.5|119239.5|119426|119226|6
1594234500000|2020-07-08 18:55:00|119425.1|119225.1|119405.1|119205.1|119425.5|119275.1|119362|119205.1|12
1594234800000|2020-07-08 19:00:00|119405|119205|119405|119205|119405|119205|119405|119205|1
1594235700000|2020-07-08 19:15:00|119390|119190|119395.5|119195.5|119405|119231.3|119331.3|119180|9
1594236000000|2020-07-08 19:20:00|119390|119190|119390|119190|119390|119190|119390|119190|1
1594236300000|2020-07-08 19:25:00|119380|119180|119380.5|119180.5|119380.5|119180.5|119380|119180|2
1594236900000|2020-07-08 19:35:00|119380|119180|119400|119200|119400|119200|119380|119180|5
1594237200000|2020-07-08 19:40:00|119405.5|119205.5|119378.5|119178.5|119405.5|119205.5|119365.2|119165.2|9
1594237500000|2020-07-08 19:45:00|119370.5|119170.5|119355.8|119155.8|119370.5|119170.5|119353.8|119153.8|16
1594237800000|2020-07-08 19:50:00|119368.5|119168.5|119368.5|119168.5|119368.5|119168.5|119368.5|119168.5|1
1594238100000|2020-07-08 19:55:00|119360.8|119160.8|119368.5|119168.5|119368.5|119168.5|119352.8|119152.8|7
1594256400000|2020-07-09 01:00:00|119376.5|119276.5|119409.5|119309.5|119430|119330|119366|119266|263
1594256700000|2020-07-09 01:05:00|119409|119309|119399|119299|119415|119315|119369|119269|216
1594257000000|2020-07-09 01:10:00|119401.7|119301.7|119384|119284|119478.5|119378.5|119383.5|119283.5|255
1594257300000|2020-07-09 01:15:00|119389|119289|119391|119291|119460.5|119360.5|119389|119289|290
1594257600000|2020-07-09 01:20:00|119390.7|119290.7|119390|119290|119417|119317|119364.3|119264.3|294
1594257900000|2020-07-09 01:25:00|119389.5|119289.5|119429.5|119329.5|119443.3|119343.3|119388.3|119288.3|194
1594258200000|2020-07-09 01:30:00|119431|119331|119455|119355|119516|119416|119415.5|119315.5|398
1594258500000|2020-07-09 01:35:00|119456|119356|119388|119288|119465.5|119365.5|119374|119274|350
1594258800000|2020-07-09 01:40:00|119387.5|119287.5|119403.5|119303.5|119403.5|119303.5|119360|119260|341
1594259100000|2020-07-09 01:45:00|119401|119301|119389|119289|119420|119320|119369|119269|217
1594259400000|2020-07-09 01:50:00|119389.5|119289.5|119378.5|119278.5|119406|119306|119368|119268|205
1594259700000|2020-07-09 01:55:00|119379|119279|119408.3|119308.3|119415.8|119315.8|119377.5|119277.5|276
1594260000000|2020-07-09 02:00:00|119409.3|119309.3|119409|119309|119460|119360|119402.5|119302.5|175
1594260300000|2020-07-09 02:05:00|119417.3|119317.3|119464|119364|119471|119371|119409|119309|212
1594260600000|2020-07-09 02:10:00|119465|119365|119465.8|119365.8|119481|119381|119448|119348|163
1594260900000|2020-07-09 02:15:00|119468|119368|119429|119329|119469|119369|119423.5|119323.5|175
1594261200000|2020-07-09 02:20:00|119430|119330|119486.3|119386.3|119486.3|119386.3|119423|119323|169
1594261500000|2020-07-09 02:25:00|119485.8|119385.8|119469.8|119369.8|119486.8|119386.8|119463|119363|132
1594261800000|2020-07-09 02:30:00|119471.3|119371.3|119520.3|119420.3|119524.4|119424.4|119471.3|119371.3|143
1594262100000|2020-07-09 02:35:00|119519.3|119419.3|119530.3|119430.3|119570|119470|119515|119415|178
1594262400000|2020-07-09 02:40:00|119530|119430|119525|119425|119544.4|119444.4|119509.5|119409.5|127
1594262700000|2020-07-09 02:45:00|119529.8|119429.8|119525|119425|119570|119470|119525|119425|143
1594263000000|2020-07-09 02:50:00|119529.8|119429.8|119534|119434|119537|119437|119500.8|119400.8|107
1594263300000|2020-07-09 02:55:00|119536.5|119436.5|119531.5|119431.5|119546.8|119446.8|119505|119405|135
1594263600000|2020-07-09 03:00:00|119530|119430|119576.3|119476.3|119590|119490|119530|119430|148
1594263900000|2020-07-09 03:05:00|119574|119474|119591.5|119491.5|119595|119495|119561.3|119461.3|87
1594264200000|2020-07-09 03:10:00|119591|119491|119640|119540|119641.8|119541.8|119581|119481|103
1594264500000|2020-07-09 03:15:00|119637|119537|119689.8|119589.8|119707.8|119607.8|119631.5|119531.5|157
1594264800000|2020-07-09 03:20:00|119683.9|119583.9|119645.3|119545.3|119683.9|119583.9|119637.8|119537.8|121
1594265100000|2020-07-09 03:25:00|119645.8|119545.8|119660.3|119560.3|119665|119565|119640|119540|109
1594265400000|2020-07-09 03:30:00|119655|119555|119662.8|119562.8|119667.3|119567.3|119631.5|119531.5|96
1594265700000|2020-07-09 03:35:00|119663.8|119563.8|119656.3|119556.3|119682.3|119582.3|119652|119552|118
1594266000000|2020-07-09 03:40:00|119655.3|119555.3|119639.8|119539.8|119660|119560|119635|119535|76
1594266300000|2020-07-09 03:45:00|119635|119535|119556.8|119456.8|119635|119535|119528.3|119428.3|249
1594266600000|2020-07-09 03:50:00|119557|119457|119529.5|119429.5|119587.7|119487.7|119528|119428|145
1594266900000|2020-07-09 03:55:00|119530.3|119430.3|119519.8|119419.8|119555|119455|119519.8|119419.8|102
1594267200000|2020-07-09 04:00:00|119521.3|119421.3|119539.8|119439.8|119540|119440|119514.2|119414.2|101
1594267500000|2020-07-09 04:05:00|119540|119440|119463.3|119363.3|119540|119440|119459.3|119359.3|214
1594267800000|2020-07-09 04:10:00|119462.8|119362.8|119469.3|119369.3|119487.2|119387.2|119447.8|119347.8|146
1594268100000|2020-07-09 04:15:00|119467.8|119367.8|119455.8|119355.8|119479.3|119379.3|119428.3|119328.3|156
1594268400000|2020-07-09 04:20:00|119455|119355|119523.3|119423.3|119533.8|119433.8|119455|119355|146
1594268700000|2020-07-09 04:25:00|119527.5|119427.5|119529.8|119429.8|119548.7|119448.7|119518.8|119418.8|139
1594269000000|2020-07-09 04:30:00|119532.3|119432.3|119525|119425|119535|119435|119505|119405|69
1594269300000|2020-07-09 04:35:00|119529.8|119429.8|119470|119370|119529.8|119429.8|119468.8|119368.8|107
1594269600000|2020-07-09 04:40:00|119469.8|119369.8|119488.8|119388.8|119501|119401|119469.8|119369.8|118
1594269900000|2020-07-09 04:45:00|119489|119389|119497.5|119397.5|119498|119398|119469.3|119369.3|97
1594270200000|2020-07-09 04:50:00|119497.3|119397.3|119512.8|119412.8|119524.8|119424.8|119490.5|119390.5|71
1594270500000|2020-07-09 04:55:00|119513.3|119413.3|119498.3|119398.3|119529.5|119429.5|119493.3|119393.3|110
1594270800000|2020-07-09 05:00:00|119500.3|119400.3|119535|119435|119560|119460|119500.3|119400.3|151
1594271100000|2020-07-09 05:05:00|119531.4|119431.4|119559.8|119459.8|119568.8|119468.8|119531.4|119431.4|80
1594271400000|2020-07-09 05:10:00|119560.5|119460.5|119575|119475|119595|119495|119553.2|119453.2|105
1594271700000|2020-07-09 05:15:00|119575.8|119475.8|119577.3|119477.3|119592.3|119492.3|119561.8|119461.8|69
1594272000000|2020-07-09 05:20:00|119579.3|119479.3|119578.8|119478.8|119599.5|119499.5|119576.8|119476.8|108
1594272300000|2020-07-09 05:25:00|119579|119479|119549.5|119449.5|119580|119480|119532.3|119432.3|106
1594272600000|2020-07-09 05:30:00|119550|119450|119579|119479|119583|119483|119550|119450|102
1594272900000|2020-07-09 05:35:00|119579.5|119479.5|119584|119484|119590|119490|119564|119464|83
1594273200000|2020-07-09 05:40:00|119588.5|119488.5|119621|119521|119621|119521|119569|119469|139
1594273500000|2020-07-09 05:45:00|119619.5|119519.5|119627.5|119527.5|119651.9|119551.9|119619|119519|208
1594273800000|2020-07-09 05:50:00|119626.5|119526.5|119626|119526|119647|119547|119621|119521|133
1594274100000|2020-07-09 05:55:00|119627|119527|119571|119471|119632|119532|119561|119461|181
1594274400000|2020-07-09 06:00:00|119567|119467|119575.4|119475.4|119579|119479|119544|119444|261
1594274700000|2020-07-09 06:05:00|119574.3|119474.3|119594.3|119494.3|119594.3|119494.3|119555.2|119455.2|185
1594275000000|2020-07-09 06:10:00|119593.8|119493.8|119588.7|119488.7|119595.3|119495.3|119570.3|119470.3|147
1594275300000|2020-07-09 06:15:00|119591|119491|119614.5|119514.5|119647.7|119547.7|119586.2|119486.2|140
1594275600000|2020-07-09 06:20:00|119616|119516|119628|119528|119634.7|119534.7|119599.2|119499.2|189
1594275900000|2020-07-09 06:25:00|119626.5|119526.5|119610.5|119510.5|119635.7|119535.7|119604.5|119504.5|223
1594276200000|2020-07-09 06:30:00|119610|119510|119594|119494|119616|119516|119589|119489|96
1594276500000|2020-07-09 06:35:00|119594.5|119494.5|119659.5|119459.5|119661|119495.5|119579.5|119450.5|30
1594276800000|2020-07-09 06:40:00|119659|119459|119644.5|119444.5|119662|119462|119644|119444|41
1594277100000|2020-07-09 06:45:00|119646|119446|119581|119481|119646|119500.5|119579|119446|32
1594277400000|2020-07-09 06:50:00|119585.5|119485.5|119581|119481|119595.5|119495.5|119576.5|119476.5|29
1594277700000|2020-07-09 06:55:00|119583.5|119483.5|119575.5|119475.5|119603|119503|119571.5|119471.5|57
1594278000000|2020-07-09 07:00:00|119574.5|119474.5|119561|119461|119575|119475|119558.5|119458.5|68
1594278300000|2020-07-09 07:05:00|119564.5|119464.5|119555|119455|119584.8|119484.8|119545|119445|52
1594278600000|2020-07-09 07:10:00|119556|119456|119550|119450|119566.5|119466.5|119550|119450|16
1594278900000|2020-07-09 07:15:00|119563|119463|119561|119461|119568|119468|119553|119453|18
1594279200000|2020-07-09 07:20:00|119560|119460|119624.5|119424.5|119624.5|119473|119540|119424.5|25
1594279500000|2020-07-09 07:25:00|119625.5|119425.5|119600.5|119500.5|119629|119516|119585.5|119425.5|30
1594279800000|2020-07-09 07:30:00|119595|119495|119647.5|119447.5|119670|119500.5|119595|119440|43
1594280100000|2020-07-09 07:35:00|119615|119415|119662.5|119462.5|119662.5|119525|119585|119415|25
1594280400000|2020-07-09 07:40:00|119655|119455|119630|119530|119677|119530|119615|119450|9
1594280700000|2020-07-09 07:45:00|119680|119480|119625|119525|119680|119530|119605|119480|7
1594281000000|2020-07-09 07:50:00|119629.5|119529.5|119619|119419|119657.5|119535|119585|119410|50
1594281300000|2020-07-09 07:55:00|119618.5|119418.5|119590|119390|119619|119419|119580|119380|42
1594281600000|2020-07-09 08:00:00|119595|119395|119594.1|119394.1|119595|119395|119580|119380|10
1594281900000|2020-07-09 08:05:00|119544.1|119444.1|119504.1|119404.1|119544.1|119444.1|119501.6|119401.6|13
1594282200000|2020-07-09 08:10:00|119506.6|119406.6|119494.1|119394.1|119579.1|119414.1|119474.1|119339.1|33
1594282500000|2020-07-09 08:15:00|119489.1|119389.1|119554.1|119354.1|119564.1|119414.1|119464.6|119354.1|23
1594282800000|2020-07-09 08:20:00|119564.1|119364.1|119574.1|119374.1|119594.1|119438.1|119538.1|119364.1|5
1594283100000|2020-07-09 08:25:00|119569.1|119369.1|119509.1|119409.1|119569.1|119431.6|119504.1|119359.1|12
1594283400000|2020-07-09 08:30:00|119504.1|119404.1|119519.1|119419.1|119580|119419.1|119501.6|119374.1|10
1594283700000|2020-07-09 08:35:00|119583.5|119383.5|119569.1|119369.1|119589.1|119389.1|119569.1|119369.1|8
1594284000000|2020-07-09 08:40:00|119574.1|119374.1|119549.1|119349.1|119574.1|119419.1|119511.6|119345.6|6
1594284300000|2020-07-09 08:45:00|119539.1|119339.1|119514.1|119414.1|119539.1|119414.1|119484.1|119336.6|9
1594284600000|2020-07-09 08:50:00|119519.1|119419.1|119511|119411|119526|119426|119506|119406|14
1594284900000|2020-07-09 08:55:00|119521|119421|119559|119359|119570|119431|119506|119359|17
1594285200000|2020-07-09 09:00:00|119560.5|119360.5|119521|119421|119566|119421|119516|119356|10
1594285500000|2020-07-09 09:05:00|119536|119436|119556|119456|119591|119458.5|119526|119381|16
1594285800000|2020-07-09 09:10:00|119561|119461|119571|119471|119579.5|119479.5|119561|119461|6
1594286100000|2020-07-09 09:15:00|119616|119416|119583|119383|119621|119446|119546|119383|6
1594286700000|2020-07-09 09:25:00|119568.5|119368.5|119538|119438|119570.5|119445.5|119518|119368.5|9
1594287000000|2020-07-09 09:30:00|119600.5|119400.5|119533|119433|119606|119440.5|119528|119388|19
1594287300000|2020-07-09 09:35:00|119531.5|119431.5|119558|119358|119558|119431.5|119516.5|119356|9
1594287600000|2020-07-09 09:40:00|119548|119348|119493|119393|119548|119393|119493|119348|2
1594287900000|2020-07-09 09:45:00|119488|119388|119474.1|119374.1|119543|119388|119463|119323.5|26
1594288200000|2020-07-09 09:50:00|119469.1|119369.1|119474.1|119374.1|119474.1|119374.1|119469.1|119369.1|2
1594288500000|2020-07-09 09:55:00|119494.1|119394.1|119561.6|119361.6|119561.6|119394.1|119470.1|119360.6|8
1594288800000|2020-07-09 10:00:00|119556.1|119356.1|119564.1|119364.1|119564.1|119364.1|119549.1|119349.1|12
1594289100000|2020-07-09 10:05:00|119565.6|119365.6|119569.1|119369.1|119569.1|119369.1|119565.6|119365.6|2
1594289700000|2020-07-09 10:15:00|119533.1|119433.1|119524.1|119424.1|119586.6|119433.1|119524.1|119364.1|8
1594290000000|2020-07-09 10:20:00|119519.1|119419.1|119555.9|119355.9|119568.4|119425.8|119509.1|119355.9|12
1594290300000|2020-07-09 10:25:00|119505.9|119405.9|119535.9|119335.9|119549.1|119405.9|119482.1|119335.9|21
1594290600000|2020-07-09 10:30:00|119538.1|119338.1|119555.9|119355.9|119555.9|119355.9|119538.1|119338.1|3
1594291200000|2020-07-09 10:40:00|119526.6|119426.6|119560.9|119360.9|119588.6|119436.8|119512.1|119355.9|22
1594291500000|2020-07-09 10:45:00|119564.6|119364.6|119522.9|119322.9|119564.6|119410.9|119485.9|119322.9|15
1594291800000|2020-07-09 10:50:00|119523.1|119323.1|119556.6|119356.6|119561.1|119385.6|119485.6|119323.1|30
1594292100000|2020-07-09 10:55:00|119556.1|119356.1|119529.1|119329.1|119556.1|119356.1|119529.1|119329.1|6
1594292400000|2020-07-09 11:00:00|119525.9|119325.9|119530.9|119330.9|119533.6|119391.6|119465.9|119315.9|18
1594292700000|2020-07-09 11:05:00|119520.9|119320.9|119508.5|119308.5|119520.9|119365|119432.5|119308|13
1594293000000|2020-07-09 11:10:00|119510|119310|119545|119345|119545|119345|119510|119310|9
1594293600000|2020-07-09 11:20:00|119544.1|119344.1|119545|119345|119545|119345|119544.1|119344.1|2
1594293900000|2020-07-09 11:25:00|119546|119346|119512|119312|119546|119400|119465|119309.5|14
1594294200000|2020-07-09 11:30:00|119510|119310|119515|119315|119515|119315|119510|119310|9
1594294500000|2020-07-09 11:35:00|119505|119305|119510|119310|119510|119310|119500|119300|7
1594294800000|2020-07-09 11:40:00|119501.5|119301.5|119515|119315|119515|119315|119501.5|119301.5|3
1594295100000|2020-07-09 11:45:00|119505|119305|119510|119310|119510|119310|119505|119305|2
1594295400000|2020-07-09 11:50:00|119500|119300|119510|119310|119510|119310|119500|119300|2
1594295700000|2020-07-09 11:55:00|119514.5|119314.5|119500|119300|119519.2|119347.5|119430|119280|30
1594296000000|2020-07-09 12:00:00|119495|119295|119495|119295|119495|119295|119486.3|119286.3|3
1594296300000|2020-07-09 12:05:00|119497|119297|119500|119300|119500|119300|119491.5|119291.5|6
1594296600000|2020-07-09 12:10:00|119517|119317|119500|119300|119517|119317|119500|119300|5
1594296900000|2020-07-09 12:15:00|119505|119305|119467.5|119367.5|119505|119378.5|119467.5|119305|5
1594297200000|2020-07-09 12:20:00|119483.5|119383.5|119473|119373|119483.5|119383.5|119473|119373|5
1594297500000|2020-07-09 12:25:00|119471|119371|119501.5|119301.5|119505.5|119371.5|119467.5|119301.5|6
1594297800000|2020-07-09 12:30:00|119517.5|119317.5|119506|119306|119517.5|119317.5|119506|119306|4
1594298100000|2020-07-09 12:35:00|119461|119361|119460|119360|119461|119361|119460|119360|2
1594298400000|2020-07-09 12:40:00|119455|119355|119540|119340|119540|119360|119450|119320|9
1594298700000|2020-07-09 12:45:00|119520|119320|119455|119355|119520|119360|119455|119315|6
1594299000000|2020-07-09 12:50:00|119460|119360|119465|119365|119465|119365|119460|119360|2
1594299300000|2020-07-09 12:55:00|119460|119360|119538|119338|119559.5|119360|119460|119338|8
1594299600000|2020-07-09 13:00:00|119539.2|119339.2|119535|119335|119542|119342|119530|119330|24
1594299900000|2020-07-09 13:05:00|119529.5|119329.5|119524.5|119324.5|119529.5|119329.5|119524.5|119324.5|3
1594300200000|2020-07-09 13:10:00|119530|119330|119538|119338|119544|119344|119530|119330|13
1594300500000|2020-07-09 13:15:00|119537|119337|119533.5|119333.5|119537|119337|119533.5|119333.5|7
1594300800000|2020-07-09 13:20:00|119533|119333|119518|119318|119533|119333|119518|119318|7
1594301100000|2020-07-09 13:25:00|119519.5|119319.5|119517|119317|119520|119320|119517|119317|11
1594301400000|2020-07-09 13:30:00|119525|119325|119565|119365|119565|119365|119464|119310|26
1594301700000|2020-07-09 13:35:00|119570|119370|119654.6|119454.6|119694.4|119494.4|119545|119370|24
1594302000000|2020-07-09 13:40:00|119655.7|119455.7|119599.6|119399.6|119689.6|119489.6|119599.6|119399.6|28
1594302300000|2020-07-09 13:45:00|119593.9|119393.9|119594.6|119394.6|119641.9|119464.9|119554.9|119374.6|64
1594302600000|2020-07-09 13:50:00|119638.4|119438.4|119604.6|119404.6|119638.6|119438.6|119604.6|119404.6|18
1594302900000|2020-07-09 13:55:00|119599.6|119399.6|119599.6|119399.6|119599.6|119399.6|119599.6|119399.6|1
1594303200000|2020-07-09 14:00:00|119624.3|119424.3|119629.6|119429.6|119664.6|119464.6|119619.6|119419.6|17
1594303500000|2020-07-09 14:05:00|119624.6|119424.6|119587.6|119387.6|119629.2|119437.6|119534.1|119384.1|17
1594303800000|2020-07-09 14:10:00|119622.6|119422.6|119549.6|119449.6|119627.6|119449.6|119529.6|119384.6|27
1594304100000|2020-07-09 14:15:00|119554.6|119454.6|119675|119475|119675|119507.5|119554.6|119404.6|33
1594304400000|2020-07-09 14:20:00|119679.9|119479.9|119595|119395|119682.5|119532.5|119565|119395|24
1594304700000|2020-07-09 14:25:00|119600|119400|119535|119435|119600|119435|119535|119390|4
1594305000000|2020-07-09 14:30:00|119530|119430|119565|119365|119588|119430|119525|119365|12
1594305300000|2020-07-09 14:35:00|119570|119370|119640|119440|119660|119460|119570|119370|31
1594305600000|2020-07-09 14:40:00|119642.5|119442.5|119699|119499|119705|119505|119642.5|119442.5|21
1594305900000|2020-07-09 14:45:00|119699.5|119499.5|119710|119510|119719.5|119519.5|119699.5|119499.5|17
1594306200000|2020-07-09 14:50:00|119715|119515|119744.8|119544.8|119765|119565|119678.5|119478.5|62
1594306500000|2020-07-09 14:55:00|119750|119550|119740|119540|119755|119555|119725|119525|20
1594306800000|2020-07-09 15:00:00|119745|119545|119832.5|119632.5|119833|119633|119714|119530|44
1594307100000|2020-07-09 15:05:00|119835|119635|119775|119575|119840|119640|119775|119575|49
1594307400000|2020-07-09 15:10:00|119776|119576|119770|119570|119795|119595|119755|119555|17
1594307700000|2020-07-09 15:15:00|119765|119565|119840|119640|119840|119640|119754.5|119554.5|28
1594308000000|2020-07-09 15:20:00|119825|119625|119765|119565|119835|119635|119765|119565|16
1594308300000|2020-07-09 15:25:00|119771.5|119571.5|119770|119570|119780|119580|119765|119565|13
1594308600000|2020-07-09 15:30:00|119775|119575|119800|119600|119800|119600|119775|119575|4
1594308900000|2020-07-09 15:35:00|119770|119570|119770|119570|119771|119571|119745|119545|22
1594309200000|2020-07-09 15:40:00|119782.5|119582.5|119980|119780|119980|119780|119770|119570|58
1594309500000|2020-07-09 15:45:00|119960.5|119760.5|119925|119725|119969.1|119769.1|119916|119716|105
1594309800000|2020-07-09 15:50:00|119930|119730|119885|119685|119949|119749|119867.3|119667.3|46
1594310100000|2020-07-09 15:55:00|119891.3|119691.3|119885|119685|119897.5|119697.5|119885|119685|14
1594310400000|2020-07-09 16:00:00|119891.3|119691.3|119830.5|119630.5|119891.3|119691.3|119830.5|119630.5|41
1594310700000|2020-07-09 16:05:00|119829.5|119629.5|119802.1|119602.1|119829.5|119629.5|119771|119571|61
1594311000000|2020-07-09 16:10:00|119802.6|119602.6|119842.5|119642.5|119845|119645|119802.6|119602.6|39
1594311300000|2020-07-09 16:15:00|119842|119642|119859.5|119659.5|119859.5|119659.5|119840|119640|10
1594311600000|2020-07-09 16:20:00|119858.8|119658.8|119849.5|119649.5|119858.8|119658.8|119849.5|119649.5|7
1594311900000|2020-07-09 16:25:00|119855|119655|119825|119625|119855|119655|119825|119625|11
1594312200000|2020-07-09 16:30:00|119824.9|119624.9|119834.4|119634.4|119844.1|119644.1|119824.9|119624.9|13
1594313700000|2020-07-09 16:55:00|119835.9|119635.9|119850|119650|119855|119655|119787.7|119587.7|44
1594314000000|2020-07-09 17:00:00|119848.6|119648.6|119843.6|119643.6|119849.1|119649.1|119820.6|119620.6|24
1594314300000|2020-07-09 17:05:00|119831.8|119631.8|119816.3|119616.3|119833.3|119633.3|119816.3|119616.3|6
1594314600000|2020-07-09 17:10:00|119817.3|119617.3|119792.7|119592.7|119823.8|119623.8|119792.7|119592.7|23
1594314900000|2020-07-09 17:15:00|119791.7|119591.7|119791.2|119591.2|119801.9|119601.9|119791.2|119591.2|17
1594315200000|2020-07-09 17:20:00|119791.7|119591.7|119801.2|119601.2|119803.2|119603.2|119791.7|119591.7|14
1594315800000|2020-07-09 17:30:00|119802.7|119602.7|119791.9|119591.9|119820.2|119620.2|119785.9|119585.9|28
1594316100000|2020-07-09 17:35:00|119786.9|119586.9|119788.7|119588.7|119790|119590|119786.9|119586.9|4
1594316400000|2020-07-09 17:40:00|119780.4|119580.4|119789.4|119589.4|119789.4|119589.4|119780.4|119580.4|9
1594316700000|2020-07-09 17:45:00|119790.4|119590.4|119791.9|119591.9|119792.9|119592.9|119790.4|119590.4|4
1594317000000|2020-07-09 17:50:00|119792.4|119592.4|119816.1|119616.1|119816.1|119616.1|119792.4|119592.4|4
1594317300000|2020-07-09 17:55:00|119818.1|119618.1|119820|119620|119820.1|119620.1|119818.1|119618.1|4
1594317900000|2020-07-09 18:05:00|119815.1|119615.1|119816|119616|119820|119620|119815.1|119615.1|6
1594318200000|2020-07-09 18:10:00|119784.7|119584.7|119837.9|119637.9|119837.9|119637.9|119779.9|119579.9|13
1594318500000|2020-07-09 18:15:00|119813.3|119613.3|119811.1|119611.1|119813.3|119613.3|119810|119610|8
1594319100000|2020-07-09 18:25:00|119819.6|119619.6|119819.6|119619.6|119819.6|119619.6|119819.6|119619.6|1
1594319400000|2020-07-09 18:30:00|119812.6|119612.6|119811.1|119611.1|119812.6|119612.6|119811.1|119611.1|2
1594320000000|2020-07-09 18:40:00|119802.1|119602.1|119801.5|119601.5|119804|119604|119801.5|119601.5|6
1594320300000|2020-07-09 18:45:00|119801|119601|119765|119565|119801|119601|119731.2|119531.2|52
1594320600000|2020-07-09 18:50:00|119771.2|119571.2|119781.2|119581.2|119781.2|119581.2|119771.2|119571.2|4
1594320900000|2020-07-09 18:55:00|119780|119580|119750|119550|119780|119580|119747.2|119547.2|30
1594321200000|2020-07-09 19:00:00|119749.1|119549.1|119744.7|119544.7|119750|119550|119744.7|119544.7|9
1594321500000|2020-07-09 19:05:00|119740.9|119540.9|119769.3|119569.3|119787.7|119587.7|119740.9|119540.9|18
1594321800000|2020-07-09 19:10:00|119764.3|119564.3|119769.3|119569.3|119769.3|119569.3|119764.3|119564.3|2
1594323000000|2020-07-09 19:30:00|119774.3|119574.3|119795.9|119595.9|119806.5|119606.5|119774.3|119574.3|23
1594323300000|2020-07-09 19:35:00|119800|119600|119800|119600|119800|119600|119800|119600|1
1594323600000|2020-07-09 19:40:00|119805|119605|119800|119600|119806|119606|119799.7|119599.7|17
1594323900000|2020-07-09 19:45:00|119795|119595|119779.3|119579.3|119795|119595|119777.8|119577.8|13
1594324200000|2020-07-09 19:50:00|119781.8|119581.8|119785|119585|119785|119585|119781.8|119581.8|2
1594324500000|2020-07-09 19:55:00|119797.6|119597.6|119814.8|119614.8|119814.8|119614.8|119797.6|119597.6|4
1594342800000|2020-07-10 01:00:00|120237.5|120137.5|120254.5|120154.5|120276.5|120176.5|120219.5|120119.5|201
1594343100000|2020-07-10 01:05:00|120253.5|120153.5|120225.4|120125.4|120284.5|120184.5|120219|120119|195
1594343400000|2020-07-10 01:10:00|120219.5|120119.5|120202.3|120102.3|120219.5|120119.5|120185.4|120085.4|174
1594343700000|2020-07-10 01:15:00|120202|120102|120236|120136|120243|120143|120157.5|120057.5|327
1594344000000|2020-07-10 01:20:00|120235|120135|120235|120135|120235|120135|120185|120085|132
1594344300000|2020-07-10 01:25:00|120240|120140|120245|120145|120248.8|120148.8|120180|120080|143
1594344600000|2020-07-10 01:30:00|120240.5|120140.5|120195|120095|120265|120165|120180|120080|150
1594344900000|2020-07-10 01:35:00|120196.5|120096.5|120220|120120|120225|120125|120151|120051|140
1594345200000|2020-07-10 01:40:00|120215|120115|120220|120120|120230|120130|120203.1|120103.1|95
1594345500000|2020-07-10 01:45:00|120224.5|120124.5|120223.5|120123.5|120240|120140|120180|120080|108
1594345800000|2020-07-10 01:50:00|120215|120115|120170|120070|120220|120120|120169.5|120069.5|131
1594346100000|2020-07-10 01:55:00|120168|120068|120148.5|120048.5|120174.5|120074.5|120135|120035|126
1594346400000|2020-07-10 02:00:00|120155|120055|120178.5|120078.5|120191|120091|120153.5|120053.5|98
1594346700000|2020-07-10 02:05:00|120174|120074|120174.5|120074.5|120189|120089|120119|120019|127
1594347000000|2020-07-10 02:10:00|120179|120079|120190.5|120090.5|120199|120099|120162|120062|83
1594347300000|2020-07-10 02:15:00|120194.5|120094.5|120215|120115|120231.5|120131.5|120194|120094|107
1594347600000|2020-07-10 02:20:00|120210|120110|120215|120115|120220|120120|120182|120082|64
1594347900000|2020-07-10 02:25:00|120210|120110|120279|120179|120279|120179|120195|120095|91
1594348200000|2020-07-10 02:30:00|120280|120180|120309|120209|120314.4|120214.4|120260|120160|153
1594348500000|2020-07-10 02:35:00|120308.5|120208.5|120285|120185|120313.5|120213.5|120270|120170|84
1594348800000|2020-07-10 02:40:00|120289.5|120189.5|120336.9|120236.9|120336.9|120236.9|120287.5|120187.5|97
1594349100000|2020-07-10 02:45:00|120340|120240|120310|120210|120348.8|120248.8|120310|120210|99
1594349400000|2020-07-10 02:50:00|120305|120205|120290|120190|120305.5|120205.5|120275|120175|46
1594349700000|2020-07-10 02:55:00|120291.5|120191.5|120319|120219|120319|120219|120279|120179|104
1594350000000|2020-07-10 03:00:00|120321|120221|120290|120190|120329|120229|120283|120183|125
1594350300000|2020-07-10 03:05:00|120291|120191|120278.5|120178.5|120314.4|120214.4|120276|120176|135
1594350600000|2020-07-10 03:10:00|120281|120181|120280|120180|120281.5|120181.5|120255.4|120155.4|49
1594350900000|2020-07-10 03:15:00|120290|120190|120345|120245|120345|120245|120260|120160|63
1594351200000|2020-07-10 03:20:00|120340.3|120240.3|120310|120210|120345|120245|120296.5|120196.5|63
1594351500000|2020-07-10 03:25:00|120305|120205|120305|120205|120320|120220|120291.5|120191.5|81
1594351800000|2020-07-10 03:30:00|120300|120200|120274.5|120174.5|120305|120205|120267.5|120167.5|51
1594352100000|2020-07-10 03:35:00|120275|120175|120270|120170|120294.5|120194.5|120263.5|120163.5|118
1594352400000|2020-07-10 03:40:00|120270.5|120170.5|120320|120220|120330|120230|120270|120170|37
1594352700000|2020-07-10 03:45:00|120325|120225|120320|120220|120340|120240|120310|120210|64
1594353000000|2020-07-10 03:50:00|120311.6|120211.6|120298.5|120198.5|120320|120220|120298.5|120198.5|15
1594353300000|2020-07-10 03:55:00|120305|120205|120309.5|120209.5|120320|120220|120298.5|120198.5|37
1594353600000|2020-07-10 04:00:00|120310|120210|120289|120189|120319.5|120219.5|120284|120184|38
1594353900000|2020-07-10 04:05:00|120290.5|120190.5|120304|120204|120320|120220|120287.5|120187.5|50
1594354200000|2020-07-10 04:10:00|120300|120200|120275.4|120175.4|120310|120210|120275.4|120175.4|42
1594354500000|2020-07-10 04:15:00|120274|120174|120289|120189|120300|120200|120264.5|120164.5|82
1594354800000|2020-07-10 04:20:00|120288.5|120188.5|120288.5|120188.5|120289|120189|120258.5|120158.5|42
1594355100000|2020-07-10 04:25:00|120284|120184|120310|120210|120339.5|120239.5|120284|120184|88
1594355400000|2020-07-10 04:30:00|120315|120215|120304.5|120204.5|120324.4|120224.4|120300|120200|68
1594355700000|2020-07-10 04:35:00|120305|120205|120300|120200|120320|120220|120295|120195|51
1594356000000|2020-07-10 04:40:00|120305|120205|120301.6|120201.6|120325|120225|120301.6|120201.6|51
1594356300000|2020-07-10 04:45:00|120302.3|120202.3|120295|120195|120315|120215|120280|120180|52
1594356600000|2020-07-10 04:50:00|120298.8|120198.8|120315|120215|120324.5|120224.5|120295|120195|30
1594356900000|2020-07-10 04:55:00|120325|120225|120344.5|120244.5|120348.4|120248.4|120324.5|120224.5|83
1594357200000|2020-07-10 05:00:00|120345|120245|120441.6|120341.6|120443.6|120343.6|120327.5|120227.5|199
1594357500000|2020-07-10 05:05:00|120443.1|120343.1|120422|120322|120443.6|120343.6|120386|120286|178
1594357800000|2020-07-10 05:10:00|120418|120318|120405|120305|120422.5|120322.5|120400|120300|72
1594358100000|2020-07-10 05:15:00|120408.4|120308.4|120415|120315|120420|120320|120404.5|120304.5|45
1594358400000|2020-07-10 05:20:00|120424.4|120324.4|120410|120310|120440|120340|120391.2|120291.2|41
1594358700000|2020-07-10 05:25:00|120405|120305|120390|120290|120420|120320|120381.2|120281.2|67
1594359000000|2020-07-10 05:30:00|120394|120294|120440|120340|120465|120365|120394|120294|140
1594359300000|2020-07-10 05:35:00|120441|120341|120545|120445|120548.8|120448.8|120440|120340|199
1594359600000|2020-07-10 05:40:00|120545.5|120445.5|120540|120440|120583|120483|120526|120426|185
1594359900000|2020-07-10 05:45:00|120539.5|120439.5|120525|120425|120540|120440|120507.5|120407.5|114
1594360200000|2020-07-10 05:50:00|120527.5|120427.5|120511.5|120411.5|120567|120467|120499|120399|179
1594360500000|2020-07-10 05:55:00|120512|120412|120529.4|120429.4|120540|120440|120511.5|120411.5|135
1594360800000|2020-07-10 06:00:00|120527.5|120427.5|120512.5|120412.5|120527.5|120427.5|120497.5|120397.5|153
1594361100000|2020-07-10 06:05:00|120511|120411|120494.4|120394.4|120530|120430|120485|120385|64
1594361400000|2020-07-10 06:10:00|120493.5|120393.5|120498.8|120398.8|120512.5|120412.5|120472.5|120372.5|97
1594361700000|2020-07-10 06:15:00|120498.9|120398.9|120532.5|120432.5|120545|120445|120495|120395|78
1594362000000|2020-07-10 06:20:00|120532|120432|120484.5|120384.5|120532.5|120432.5|120479|120379|116
1594362300000|2020-07-10 06:25:00|120483|120383|120468.3|120368.3|120492|120392|120467.3|120367.3|118
1594362600000|2020-07-10 06:30:00|120469.3|120369.3|120447|120347|120479.5|120379.5|120439.5|120339.5|89
1594362900000|2020-07-10 06:35:00|120447.5|120347.5|120440.3|120340.3|120455.5|120355.5|120424|120324|27
1594363200000|2020-07-10 06:40:00|120442.5|120342.5|120391.5|120291.5|120472.5|120372.5|120391.5|120291.5|51
1594363500000|2020-07-10 06:45:00|120393|120293|120485.5|120385.5|120488.5|120388.5|120392.5|120292.5|63
1594363800000|2020-07-10 06:50:00|120486|120386|120450|120350|120486|120386|120429|120329|41
1594364100000|2020-07-10 06:55:00|120433.5|120333.5|120398.8|120298.8|120434.8|120334.8|120388|120288|61
1594364400000|2020-07-10 07:00:00|120400.8|120300.8|120418.5|120318.5|120418.5|120318.5|120390.5|120290.5|33
1594364700000|2020-07-10 07:05:00|120419|120319|120407|120307|120426|120326|120406.5|120306.5|15
1594365000000|2020-07-10 07:10:00|120405.5|120305.5|120413|120313|120421.5|120321.5|120391|120291|50
1594365300000|2020-07-10 07:15:00|120400.5|120300.5|120391|120291|120428.5|120328.5|120390|120290|78
1594365600000|2020-07-10 07:20:00|120391.5|120291.5|120379|120279|120406|120306|120364|120264|47
1594365900000|2020-07-10 07:25:00|120379.5|120279.5|120337.5|120237.5|120379.5|120279.5|120322|120222|35
1594366200000|2020-07-10 07:30:00|120334.5|120234.5|120319.2|120219.2|120335|120235|120278.8|120178.8|68
1594366500000|2020-07-10 07:35:00|120314.2|120214.2|120250|120150|120322|120222|120235|120135|44
1594366800000|2020-07-10 07:40:00|120255|120155|120302|120202|120309.5|120209.5|120235|120135|66
1594367100000|2020-07-10 07:45:00|120301|120201|120289|120189|120332.5|120232.5|120289|120189|38
1594367400000|2020-07-10 07:50:00|120288.5|120188.5|120260|120160|120288.5|120188.5|120259.1|120159.1|28
1594367700000|2020-07-10 07:55:00|120255|120155|120245|120145|120262.5|120162.5|120240|120140|21
1594368000000|2020-07-10 08:00:00|120240|120140|120226.5|120126.5|120240|120140|120186.6|120086.6|45
1594368300000|2020-07-10 08:05:00|120226|120126|120205.6|120105.6|120276.5|120176.5|120205.6|120105.6|48
1594368600000|2020-07-10 08:10:00|120210.6|120110.6|120195|120095|120217.8|120117.8|120195|120095|29
1594368900000|2020-07-10 08:15:00|120181|120081|120205|120105|120209|120109|120172|120072|11
1594369200000|2020-07-10 08:20:00|120212.5|120112.5|120235|120135|120255|120155|120205|120105|31
1594369500000|2020-07-10 08:25:00|120230|120130|120185|120085|120230|120130|120180|120080|10
1594369800000|2020-07-10 08:30:00|120190|120090|120173|120073|120190|120090|120170.5|120070.5|18
1594370100000|2020-07-10 08:35:00|120163|120063|120167|120067|120177|120077|120157.2|120057.2|40
1594370400000|2020-07-10 08:40:00|120165.5|120065.5|120068.4|119968.4|120165.5|120065.5|120045.8|119945.8|41
1594370700000|2020-07-10 08:45:00|120063.4|119963.4|120113.4|120013.4|120127.3|120027.3|120050.9|119950.9|27
1594371000000|2020-07-10 08:50:00|120123|120023|120155.6|120055.6|120220.9|120120.9|120113.4|120013.4|59
1594371300000|2020-07-10 08:55:00|120155.1|120055.1|120140.6|120040.6|120155.1|120055.1|120126.6|120026.6|22
1594371600000|2020-07-10 09:00:00|120135.6|120035.6|120137|120037|120162|120062|120115.6|120015.6|62
1594371900000|2020-07-10 09:05:00|120142|120042|120144.5|120044.5|120147.5|120047.5|120127|120027|24
1594372200000|2020-07-10 09:10:00|120142|120042|120127|120027|120161|120061|120122|120022|36
1594372500000|2020-07-10 09:15:00|120121.5|120021.5|120105|120005|120125.8|120025.8|120082|119982|86
1594372800000|2020-07-10 09:20:00|120105.5|120005.5|120036.5|119936.5|120105.5|120005.5|120032|119932|55
1594373100000|2020-07-10 09:25:00|120035|119935|120073|119973|120087.3|119987.3|120020|119920|113
1594373400000|2020-07-10 09:30:00|120065|119965|120083.4|119983.4|120083.4|119983.4|120039.3|119939.3|52
1594373700000|2020-07-10 09:35:00|120085.6|119985.6|120180.6|119980.6|120180.6|120014|120085.6|119946.8|17
1594374000000|2020-07-10 09:40:00|120177.6|119977.6|120140|119940|120177.6|119998.5|120091|119928|26
1594374300000|2020-07-10 09:45:00|120141.5|119941.5|120165.6|119965.6|120208|120008|120140|119940|34
1594374600000|2020-07-10 09:50:00|120175.6|119975.6|120175.6|119975.6|120175.6|119975.6|120175.6|119975.6|1
1594374900000|2020-07-10 09:55:00|120165|119965|120175.6|119975.6|120175.6|119975.6|120165|119965|4
1594375200000|2020-07-10 10:00:00|120165|119965|120175.6|119975.6|120176|119976|120165|119965|6
1594375500000|2020-07-10 10:05:00|120174.6|119974.6|120111|119911|120174.6|119974.6|120111|119911|5
1594375800000|2020-07-10 10:10:00|120118.5|119918.5|120086.6|119986.6|120155.6|119986.6|120086.6|119918.5|13
1594376100000|2020-07-10 10:15:00|120111|119911|120056|119956|120125|119961.5|120055|119900.1|18
1594376400000|2020-07-10 10:20:00|120056.5|119956.5|120125.5|119925.5|120129.5|119973|120056.5|119924.5|17
1594376700000|2020-07-10 10:25:00|120122.5|119922.5|120100.6|119900.6|120122.5|119922.5|120100.6|119900.6|10
1594377000000|2020-07-10 10:30:00|120104|119904|120061|119961|120104.5|119961|120054|119904|18
1594377300000|2020-07-10 10:35:00|120061.5|119961.5|120061.5|119961.5|120062.5|119962.5|120060|119960|7
1594377600000|2020-07-10 10:40:00|120062|119962|120061.5|119961.5|120063|119963|120061.5|119961.5|6
1594377900000|2020-07-10 10:45:00|120060|119960|120060.5|119960.5|120102.5|119960.5|120040|119890.5|24
1594378200000|2020-07-10 10:50:00|120059|119959|120115|119915|120117|119960.5|120049|119897.5|20
1594378500000|2020-07-10 10:55:00|120115.5|119915.5|120120|119920|120123|119923|120115.5|119915.5|6
1594378800000|2020-07-10 11:00:00|120123|119923|120123|119923|120123|119923|120121|119921|3
1594379100000|2020-07-10 11:05:00|120118|119918|120123|119923|120132.5|119990.3|120088|119913|9
1594379400000|2020-07-10 11:10:00|120114|119914|120108|119908|120120.5|119920.5|120108|119908|6
1594379700000|2020-07-10 11:15:00|120113|119913|120128|119928|120133.5|119992|120073|119913|23
1594380000000|2020-07-10 11:20:00|120129.5|119929.5|120118|119918|120129.5|119929.5|120118|119918|3
1594380300000|2020-07-10 11:25:00|120125.5|119925.5|120131|119931|120140.5|119992.8|120074|119923.5|19
1594380600000|2020-07-10 11:30:00|120128|119928|120181|119981|120186|120010.5|120108|119928|11
1594380900000|2020-07-10 11:35:00|120174.5|119974.5|120178|119978|120178|119978|120173|119973|3
1594381200000|2020-07-10 11:40:00|120188|119988|120168|119968|120188|119988|120168|119968|2
1594381500000|2020-07-10 11:45:00|120171|119971|120223|120023|120223|120023|120171|119971|4
1594381800000|2020-07-10 11:50:00|120228|120028|120235.5|120035.5|120235.5|120035.5|120228|120028|4
1594382100000|2020-07-10 11:55:00|120228|120028|120213|120013|120228|120028|120193|119993|8
1594382400000|2020-07-10 12:00:00|120203|120003|120223|120023|120223|120023|120188|119988|12
1594382700000|2020-07-10 12:05:00|120218|120018|120173|120073|120223|120073|120148|119988|13
1594383000000|2020-07-10 12:10:00|120179|120079|120170|120070|120179|120079|120170|120070|7
1594383300000|2020-07-10 12:15:00|120215|120015|120174|120074|120215|120079|120170|120009.3|14
1594383600000|2020-07-10 12:20:00|120173.5|120073.5|120220|120020|120230|120073.5|120173|120020|5
1594383900000|2020-07-10 12:25:00|120221|120021|120239.5|120039.5|120239.5|120039.5|120221|120021|3
1594384200000|2020-07-10 12:30:00|120231.5|120031.5|120220|120020|120231.5|120077.5|120155|120020|24
1594384500000|2020-07-10 12:35:00|120160|120060|120205|120005|120220|120060|120160|120002.5|5
1594384800000|2020-07-10 12:40:00|120200|120000|120190|119990|120201|120001|120168.4|119968.4|15
1594385400000|2020-07-10 12:50:00|120175|119975|120200|120000|120218|120018|120175|119975|4
1594386000000|2020-07-10 13:00:00|120195|119995|120170|119970|120215|120015|120160|119960|20
1594386300000|2020-07-10 13:05:00|120175.5|119975.5|120165|119965|120199|119999|120136.9|119936.9|36
1594386600000|2020-07-10 13:10:00|120152.5|119952.5|120160|119960|120168|119968|120127.8|119927.8|23
1594386900000|2020-07-10 13:15:00|120159|119959|120146.5|119946.5|120159|119959|120144.5|119944.5|6
1594387200000|2020-07-10 13:20:00|120160|119960|120146|119946|120161|119961|120145.5|119945.5|12
1594387500000|2020-07-10 13:25:00|120147|119947|120155|119955|120155|119955|120140.8|119940.8|13
1594387800000|2020-07-10 13:30:00|120142.5|119942.5|120112|119912|120155|119955|120085|119885|39
1594388100000|2020-07-10 13:35:00|120113|119913|120144.5|119944.5|120144.5|119944.5|120113|119913|39
1594388400000|2020-07-10 13:40:00|120143|119943|120120|119920|120144|119944|120120|119920|9
1594388700000|2020-07-10 13:45:00|120117|119917|120175|119975|120175|119975|120105|119905|15
1594389000000|2020-07-10 13:50:00|120180|119980|120265|120065|120265|120065|120175|119975|26
1594389300000|2020-07-10 13:55:00|120260|120060|120210|120010|120260|120060|120171.5|119971.5|37
1594389600000|2020-07-10 14:00:00|120190|119990|120249|120049|120253.5|120053.5|120160|119960|39
1594389900000|2020-07-10 14:05:00|120245|120045|120240|120040|120255|120055|120225|120025|23
1594390200000|2020-07-10 14:10:00|120234.5|120034.5|120240|120040|120240|120040|120227|120027|14
1594391100000|2020-07-10 14:25:00|120231.5|120031.5|120168|119968|120231.5|120031.5|120156|119956|21
1594391400000|2020-07-10 14:30:00|120171|119971|120150|119950|120171|119971|120130|119930|26
1594391700000|2020-07-10 14:35:00|120154.5|119954.5|120157|119957|120197|119997|120154.5|119954.5|37
1594392000000|2020-07-10 14:40:00|120155|119955|120090.8|119890.8|120160|119960|120090.8|119890.8|42
1594392300000|2020-07-10 14:45:00|120090.3|119890.3|120109.5|119909.5|120118|119918|120084.5|119884.5|20
1594392600000|2020-07-10 14:50:00|120103.8|119903.8|120115|119915|120115|119915|120074|119874|38
1594392900000|2020-07-10 14:55:00|120090|119890|120130|119930|120165|119965|120090|119890|32
1594393200000|2020-07-10 15:00:00|120069.5|119969.5|120080|119880|120092.5|119969.5|120060.5|119880|8
1594393500000|2020-07-10 15:05:00|120085|119885|120035|119935|120101|119950|120035|119885|10
1594393800000|2020-07-10 15:10:00|120042.6|119942.6|120036.8|119936.8|120042.6|119942.6|120036.8|119936.8|2
1594394100000|2020-07-10 15:15:00|120042.6|119942.6|120052.6|119952.6|120052.6|119952.6|120042.6|119942.6|3
1594394400000|2020-07-10 15:20:00|120047.6|119947.6|120052.6|119952.6|120052.6|119952.6|120047.6|119947.6|2
1594394700000|2020-07-10 15:25:00|120057.6|119957.6|120082.6|119982.6|120082.6|119982.6|120057.6|119957.6|5
1594395000000|2020-07-10 15:30:00|120087.6|119987.6|120132.6|120032.6|120180.1|120032.6|120087.6|119980.1|11
1594395300000|2020-07-10 15:35:00|120125.1|120025.1|120127.6|120027.6|120132.6|120032.6|120125.1|120025.1|3
1594395600000|2020-07-10 15:40:00|120187.6|119987.6|120187.6|119987.6|120187.6|119987.6|120187.6|119987.6|1
1594395900000|2020-07-10 15:45:00|120117.6|120017.6|120117.6|120017.6|120187.6|120037.6|120114.1|119987.6|9
1594396200000|2020-07-10 15:50:00|120187.6|119987.6|120187.6|119987.6|120187.6|119987.6|120187.6|119987.6|1
1594396500000|2020-07-10 15:55:00|120147.6|120047.6|120182.4|119982.4|120204.9|120067.6|120141.9|119982.4|11
1594396800000|2020-07-10 16:00:00|120182.6|119982.6|120209.6|120009.6|120209.6|120041.9|120137.6|119982.6|14
1594397100000|2020-07-10 16:05:00|120211.6|120011.6|120138.5|120038.5|120212.6|120038.5|120138.5|119988.5|8
1594397400000|2020-07-10 16:10:00|120188.5|119988.5|120197.6|119997.6|120197.6|119997.6|120188.5|119988.5|2
1594397700000|2020-07-10 16:15:00|120207.6|120007.6|120216.6|120016.6|120216.6|120016.6|120207.6|120007.6|4
1594398000000|2020-07-10 16:20:00|120217.6|120017.6|120248.1|120048.1|120250.1|120050.1|120217.6|120017.6|8
1594398300000|2020-07-10 16:25:00|120187.6|120087.6|120187.6|120087.6|120187.6|120087.6|120187.6|120087.6|1
1594398600000|2020-07-10 16:30:00|120188.2|120088.2|120193.7|120093.7|120263.2|120093.7|120188.2|120054.2|5
1594398900000|2020-07-10 16:35:00|120236.9|120136.9|120288.2|120188.2|120355.7|120213.2|120235.9|120135.9|25
1594399200000|2020-07-10 16:40:00|120293.2|120193.2|120273.2|120173.2|120330.6|120218.2|120273.2|120112.9|22
1594399800000|2020-07-10 16:50:00|120278.2|120178.2|120277.2|120177.2|120278.2|120178.2|120277.2|120177.2|2
1594400100000|2020-07-10 16:55:00|120273.2|120173.2|120257.2|120057.2|120298.2|120173.2|120257.2|120057.2|21
1594400400000|2020-07-10 17:00:00|120267.5|120067.5|120263|120063|120267.5|120067.5|120236.6|120036.6|12
1594401000000|2020-07-10 17:10:00|120265.1|120065.1|120265.1|120065.1|120265.1|120065.1|120265.1|120065.1|1
1594401300000|2020-07-10 17:15:00|120270.1|120070.1|120270.1|120070.1|120270.1|120070.1|120270.1|120070.1|1
1594401600000|2020-07-10 17:20:00|120265.1|120065.1|120260.1|120060.1|120265.1|120065.1|120260.1|120060.1|2
1594402800000|2020-07-10 17:40:00|120256.4|120056.4|120214|120014|120256.4|120056.4|120214|120014|8
1594403100000|2020-07-10 17:45:00|120206|120006|120196|119996|120206|120006|120196|119996|4
1594403400000|2020-07-10 17:50:00|120199|119999|120200|120000|120200|120000|120199|119999|2
1594403700000|2020-07-10 17:55:00|120197|119997|120197|119997|120197|119997|120197|119997|1
1594404000000|2020-07-10 18:00:00|120195|119995|120195|119995|120195|119995|120195|119995|1
1594404600000|2020-07-10 18:10:00|120201|120001|120170.1|120070.1|120201|120070.1|120170.1|120000|3
1594405500000|2020-07-10 18:25:00|120160.1|120060.1|120170.1|120070.1|120170.1|120070.1|120160.1|120060.1|2
1594405800000|2020-07-10 18:30:00|120160.1|120060.1|120201|120001|120205|120067|120130|120000|12
1594406100000|2020-07-10 18:35:00|120200|120000|120200|120000|120200|120000|120200|120000|1
1594406400000|2020-07-10 18:40:00|120200.1|120000.1|120190.1|119990.1|120200.1|120000.1|120190.1|119990.1|2
1594407300000|2020-07-10 18:55:00|120160|120060|120155|120055|120164.1|120064.1|120145|120045|6
1594407600000|2020-07-10 19:00:00|120150|120050|120150|120050|120150|120050|120150|120050|1
1594407900000|2020-07-10 19:05:00|120155|120055|120160|120060|120160|120060|120155|120055|2
1594408200000|2020-07-10 19:10:00|120150|120050|120155|120055|120155|120055|120145|120045|3
1594408500000|2020-07-10 19:15:00|120150|120050|120175|119975|120175|120050|120150|119974|5
1594409400000|2020-07-10 19:30:00|120171.4|119971.4|120115|120015|120171.4|120020|120115|119971.4|3
1594409700000|2020-07-10 19:35:00|120110|120010|120142.5|120042.5|120175|120050|120105|119975|14
1594410000000|2020-07-10 19:40:00|120175|119975|120175|119975|120175|120020|120120|119969.9|5
1594410300000|2020-07-10 19:45:00|120120|120020|120120|120020|120120|120020|120110|120010|3
1594410600000|2020-07-10 19:50:00|120115|120015|120120|120020|120120|120020|120115|120015|2
1594410900000|2020-07-10 19:55:00|120115|120015|120120|120020|120120|120020|120115|120015|2
1594602000000|2020-07-13 01:00:00|120140|120040|120099|119999|120150|120050|120065|119965|94
1594602300000|2020-07-13 01:05:00|120095|119995|120085|119985|120095|119995|120030|119930|118
1594602600000|2020-07-13 01:10:00|120090|119990|120010|119910|120090.5|119990.5|119999|119899|146
1594602900000|2020-07-13 01:15:00|120013|119913|120035|119935|120056|119956|119999.5|119899.5|150
1594603200000|2020-07-13 01:20:00|120030|119930|120035|119935|120040|119940|119990|119890|77
1594603500000|2020-07-13 01:25:00|120038|119938|120040|119940|120050|119950|120000|119900|106
1594603800000|2020-07-13 01:30:00|120035|119935|119959|119859|120035|119935|119939|119839|239
1594604100000|2020-07-13 01:35:00|119955|119855|120031|119931|120031|119931|119954.5|119854.5|213
1594604400000|2020-07-13 01:40:00|120036|119936|120144.4|120044.4|120149|120049|120019|119919|180
1594604700000|2020-07-13 01:45:00|120135|120035|120070|119970|120135|120035|120060|119960|107
1594605000000|2020-07-13 01:50:00|120068.5|119968.5|120030|119930|120095.8|119995.8|120005|119905|103
1594605300000|2020-07-13 01:55:00|120024.5|119924.5|120038.5|119938.5|120039.5|119939.5|120005|119905|95
1594605600000|2020-07-13 02:00:00|120040|119940|120050|119950|120058.8|119958.8|120035|119935|66
1594605900000|2020-07-13 02:05:00|120049|119949|120065|119965|120065|119965|120020|119920|81
1594606200000|2020-07-13 02:10:00|120063|119963|120050|119950|120070|119970|120040|119940|79
1594606500000|2020-07-13 02:15:00|120050.5|119950.5|120025|119925|120050.5|119950.5|120011|119911|51
1594606800000|2020-07-13 02:20:00|120030|119930|120079|119979|120080|119980|120020|119920|45
1594607100000|2020-07-13 02:25:00|120085|119985|120090|119990|120095|119995|120055|119955|69
1594607400000|2020-07-13 02:30:00|120093.5|119993.5|120080|119980|120095|119995|120070|119970|43
1594607700000|2020-07-13 02:35:00|120079|119979|120085|119985|120090|119990|120060|119960|52
1594608000000|2020-07-13 02:40:00|120084|119984|120100|120000|120125|120025|120084|119984|50
1594608300000|2020-07-13 02:45:00|120105|120005|120105.5|120005.5|120120|120020|120080|119980|50
1594608600000|2020-07-13 02:50:00|120105|120005|120070|119970|120105|120005|120070|119970|36
1594608900000|2020-07-13 02:55:00|120071|119971|120105|120005|120105|120005|120070|119970|26
1594609200000|2020-07-13 03:00:00|120110|120010|120095|119995|120125|120025|120075|119975|74
1594609500000|2020-07-13 03:05:00|120090|119990|120085|119985|120095|119995|120025|119925|78
1594609800000|2020-07-13 03:10:00|120080|119980|120065|119965|120100|120000|120065|119965|70
1594610100000|2020-07-13 03:15:00|120060|119960|120040|119940|120070|119970|120030|119930|52
1594610400000|2020-07-13 03:20:00|120045|119945|120080|119980|120101|120001|120045|119945|49
1594610700000|2020-07-13 03:25:00|120081|119981|120045|119945|120081|119981|120019|119919|67
1594611000000|2020-07-13 03:30:00|120040|119940|120041|119941|120045.5|119945.5|120011.5|119911.5|109
1594611300000|2020-07-13 03:35:00|120044|119944|120060|119960|120084.4|119984.4|120039|119939|94
1594611600000|2020-07-13 03:40:00|120065|119965|120060|119960|120070|119970|120031.2|119931.2|43
1594611900000|2020-07-13 03:45:00|120056|119956|120060|119960|120060|119960|120051.2|119951.2|28
1594612200000|2020-07-13 03:50:00|120055|119955|120070|119970|120089|119989|120055|119955|30
1594612500000|2020-07-13 03:55:00|120068.5|119968.5|120091|119991|120091|119991|120059|119959|40
1594612800000|2020-07-13 04:00:00|120090|119990|120085|119985|120091|119991|120074|119974|46
1594613100000|2020-07-13 04:05:00|120090|119990|120115|120015|120115|120015|120079.5|119979.5|47
1594613400000|2020-07-13 04:10:00|120114|120014|120090|119990|120115|120015|120085|119985|24
1594613700000|2020-07-13 04:15:00|120091|119991|120095|119995|120095|119995|120071|119971|19
1594614000000|2020-07-13 04:20:00|120090|119990|120130|120030|120134|120034|120090|119990|46
1594614300000|2020-07-13 04:25:00|120125|120025|120110|120010|120125|120025|120110|120010|13
1594614600000|2020-07-13 04:30:00|120105|120005|120110|120010|120121|120021|120105|120005|27
1594614900000|2020-07-13 04:35:00|120115|120015|120110|120010|120115|120015|120105|120005|14
1594615200000|2020-07-13 04:40:00|120111|120011|120110|120010|120124.4|120024.4|120105|120005|19
1594615500000|2020-07-13 04:45:00|120105|120005|120060|119960|120105|120005|120060|119960|32
1594615800000|2020-07-13 04:50:00|120064|119964|120070|119970|120075|119975|120060|119960|27
1594616100000|2020-07-13 04:55:00|120065|119965|120075|119975|120085|119985|120060|119960|22
1594616400000|2020-07-13 05:00:00|120080|119980|119975|119875|120080|119980|119970|119870|110
1594616700000|2020-07-13 05:05:00|119970|119870|119980|119880|119985|119885|119930|119830|82
1594617000000|2020-07-13 05:10:00|119970|119870|119985|119885|119990|119890|119970|119870|24
1594617300000|2020-07-13 05:15:00|119990|119890|119990|119890|119990|119890|119965|119865|23
1594617600000|2020-07-13 05:20:00|119985|119885|119975|119875|119985|119885|119969|119869|19
1594617900000|2020-07-13 05:25:00|119980|119880|119970|119870|119980|119880|119960.4|119860.4|15
1594618200000|2020-07-13 05:30:00|119969.6|119869.6|120000|119900|120005|119905|119965|119865|65
1594618500000|2020-07-13 05:35:00|119999|119899|119980|119880|120005|119905|119980|119880|26
1594618800000|2020-07-13 05:40:00|119985|119885|120000|119900|120005|119905|119961.2|119861.2|37
1594619100000|2020-07-13 05:45:00|120002|119902|119981|119881|120005|119905|119969.5|119869.5|133
1594619400000|2020-07-13 05:50:00|119979.5|119879.5|120000|119900|120005.8|119905.8|119970|119870|80
1594619700000|2020-07-13 05:55:00|120005.8|119905.8|120040|119940|120045|119945|119995|119895|69
1594620000000|2020-07-13 06:00:00|120041.5|119941.5|120015|119915|120045|119945|119980|119880|65
1594620300000|2020-07-13 06:05:00|120016|119916|120050|119950|120051|119951|120015|119915|45
1594620600000|2020-07-13 06:10:00|120055|119955|120060|119960|120065|119965|120045|119945|40
1594620900000|2020-07-13 06:15:00|120065|119965|120060|119960|120065|119965|120049|119949|37
1594621200000|2020-07-13 06:20:00|120059.5|119959.5|120060|119960|120061|119961|120050|119950|48
1594621500000|2020-07-13 06:25:00|120061|119961|120080.5|119980.5|120126|119981|120049|119926|80
1594621800000|2020-07-13 06:30:00|120085.5|119985.5|120091.5|119991.5|120099.8|119999.8|120079|119979|72
1594622100000|2020-07-13 06:35:00|120094|119994|120081|119981|120094|119994|120079|119979|44
1594622400000|2020-07-13 06:40:00|120078.5|119978.5|120061|119961|120106|119978.5|120039|119889|38
1594622700000|2020-07-13 06:45:00|120060.5|119960.5|120074|119974|120074.5|119974.5|120034.5|119934.5|32
1594623000000|2020-07-13 06:50:00|120081|119981|120139|119939|120139|119989.5|120081|119929|15
1594623300000|2020-07-13 06:55:00|120144.5|119944.5|120148|119948|120148|119948|120139|119939|8
1594623600000|2020-07-13 07:00:00|120108|120008|120201.5|120001.5|120242.4|120042.4|120108|119975|81
1594623900000|2020-07-13 07:05:00|120201|120001|120214|120014|120216|120016|120201|120001|17
1594624200000|2020-07-13 07:10:00|120213|120013|120225|120025|120225.5|120025.5|120205|120005|14
1594624500000|2020-07-13 07:15:00|120215|120015|120200|120000|120220|120042|120141|119994|15
1594624800000|2020-07-13 07:20:00|120201|120001|120191|120091|120252|120112.5|120140|119996.5|59
1594625100000|2020-07-13 07:25:00|120190|120090|120492|120127|120693|120319|120190|120049|146
1594625400000|2020-07-13 07:30:00|120452|120100|120280|120080|120492|120105|120205|120040|24
1594625700000|2020-07-13 07:35:00|120275|120075|120275|120075|120275|120075|120270|120070|3
1594626000000|2020-07-13 07:40:00|120270|120070|120275|120075|120275|120075|120265|120065|6
1594626600000|2020-07-13 07:50:00|120276|120076|120320|120120|120320|120135.8|120235|120076|20
1594626900000|2020-07-13 07:55:00|120310|120110|120300|120100|120320|120120|120300|120100|5
1594627200000|2020-07-13 08:00:00|120305|120105|120275|120175|120317|120175|120275|120105|7
1594627500000|2020-07-13 08:05:00|120279.5|120179.5|120285|120185|120372.4|120209|120279.5|120120|22
1594627800000|2020-07-13 08:10:00|120292.5|120192.5|120330|120130|120349.5|120192.5|120285.8|120130|5
1594628100000|2020-07-13 08:15:00|120331|120131|120360|120160|120360|120185|120285|120131|4
1594628400000|2020-07-13 08:20:00|120379.5|120179.5|120389|120189|120389|120189|120355|120155|20
1594628700000|2020-07-13 08:25:00|120390|120190|120390|120190|120440|120240|120380|120180|38
1594629000000|2020-07-13 08:30:00|120380|120180|120345|120245|120385|120245|120316.4|120170|11
1594629300000|2020-07-13 08:35:00|120385|120185|120381|120181|120385|120185|120370|120170|19
1594629600000|2020-07-13 08:40:00|120380.5|120180.5|120365.9|120265.9|120390|120290|120358|120180.5|19
1594629900000|2020-07-13 08:45:00|120365.4|120265.4|120365|120265|120431|120276|120345|120193.5|39
1594630200000|2020-07-13 08:50:00|120420|120220|120395|120195|120420|120265|120365|120195|6
1594630500000|2020-07-13 08:55:00|120335|120235|120330|120230|120380|120235|120322.5|120180|5
1594630800000|2020-07-13 09:00:00|120325|120225|120275|120175|120370|120235|120270.5|120107.4|23
1594631100000|2020-07-13 09:05:00|120320|120120|120330|120130|120372.4|120209|120261|120120|20
1594631400000|2020-07-13 09:10:00|120305|120205|120295|120195|120345|120205|120290|120135|9
1594631700000|2020-07-13 09:15:00|120300|120200|120320|120220|120370|120229|120295|120170|13
1594632000000|2020-07-13 09:20:00|120330|120230|120371|120271|120445.5|120312.5|120330|120210|27
1594632300000|2020-07-13 09:25:00|120376.4|120276.4|120355|120255|120453.2|120310|120355|120210|59
1594632600000|2020-07-13 09:30:00|120405|120205|120380|120180|120410|120240|120326.4|120180|10
1594632900000|2020-07-13 09:35:00|120315|120215|120305|120205|120375|120239|120305|120174.5|11
1594633200000|2020-07-13 09:40:00|120311|120211|120320.2|120220.2|120380|120230|120311|120165|14
1594633500000|2020-07-13 09:45:00|120325|120225|120305|120205|120325|120225|120305|120205|9
1594633800000|2020-07-13 09:50:00|120310|120210|120319|120219|120335|120235|120286.4|120186.4|30
1594634100000|2020-07-13 09:55:00|120305|120205|120357.5|120157.5|120360|120215|120305|120140|35
1594634400000|2020-07-13 10:00:00|120359|120159|120330|120130|120359|120191.8|120270|120120|13
1594634700000|2020-07-13 10:05:00|120295|120195|120290|120190|120295|120195|120290|120190|2
1594635000000|2020-07-13 10:10:00|120295|120195|120296|120196|120298.5|120198.5|120295|120195|4
1594635300000|2020-07-13 10:15:00|120293|120193|120285|120185|120299.5|120199.5|120285|120185|11
1594635600000|2020-07-13 10:20:00|120293.5|120193.5|120286|120186|120293.5|120193.5|120284.5|120184.5|9
1594635900000|2020-07-13 10:25:00|120285.5|120185.5|120291|120191|120326.5|120191|120280|120126.5|7
1594636200000|2020-07-13 10:30:00|120289.1|120189.1|120350|120150|120350|120208.1|120289.1|120148.5|7
1594636500000|2020-07-13 10:35:00|120355|120155|120355|120155|120355|120155|120355|120155|1
1594637100000|2020-07-13 10:45:00|120295|120195|120350|120150|120350|120195|120295|120150|2
1594637400000|2020-07-13 10:50:00|120290|120190|120310|120110|120350|120200|120275|120110|20
1594637700000|2020-07-13 10:55:00|120300|120100|120195|120095|120305|120135.8|120185|120030|17
1594638000000|2020-07-13 11:00:00|120190|120090|120185|120085|120190|120090|120185|120085|2
1594638300000|2020-07-13 11:05:00|120180|120080|120150.2|120050.2|120230|120085|120150.2|120030|8
1594638600000|2020-07-13 11:10:00|120140.1|120040.1|120149.1|120049.1|120154.1|120054.1|120135|120035|14
1594638900000|2020-07-13 11:15:00|120144.1|120044.1|120149.1|120049.1|120151.6|120051.6|120144.1|120044.1|4
1594639200000|2020-07-13 11:20:00|120154.1|120054.1|120149.1|120049.1|120154.1|120054.1|120149.1|120049.1|2
1594639500000|2020-07-13 11:25:00|120145.6|120045.6|120147.2|120047.2|120155.6|120055.6|120145.6|120045.6|5
1594640100000|2020-07-13 11:35:00|120150.2|120050.2|120150.2|120050.2|120150.2|120050.2|120150.2|120050.2|1
1594641000000|2020-07-13 11:50:00|120145|120045|120145|120045|120150|120050|120137.5|120037.5|4
1594641300000|2020-07-13 11:55:00|120137.5|120037.5|120155|120055|120155|120055|120137.5|120037.5|3
1594641600000|2020-07-13 12:00:00|120244.5|120044.5|120135|120035|120244.5|120056.5|120130|119980|12
1594641900000|2020-07-13 12:05:00|120142.5|120042.5|120232|120032|120233.4|120047.5|120135|120032|9
1594642200000|2020-07-13 12:10:00|120155|120055|120240|120040|120240|120055|120155|120017.5|7
1594642500000|2020-07-13 12:15:00|120237|120037|120247|120047|120247|120047|120237|120037|2
1594642800000|2020-07-13 12:20:00|120251.5|120051.5|120235|120035|120251.5|120115|120200|120035|10
1594643100000|2020-07-13 12:25:00|120240|120040|120240|120040|120240|120040|120240|120040|1
1594643400000|2020-07-13 12:30:00|120253|120053|120250.6|120050.6|120285|120135|120190|120040|21
1594644300000|2020-07-13 12:45:00|120245|120045|120245|120045|120245|120045|120245|120045|1
1594644600000|2020-07-13 12:50:00|120235|120035|120235|120035|120235|120035|120225|120025|4
1594644900000|2020-07-13 12:55:00|120225|120025|120270|120070|120270|120070|120225|120025|8
1594645200000|2020-07-13 13:00:00|120220|120120|120295|120095|120317.2|120131.3|120220|120095|8
1594645500000|2020-07-13 13:05:00|120287|120087|120287|120087|120287|120087|120287|120087|1
1594645800000|2020-07-13 13:10:00|120289.5|120089.5|120295|120095|120295|120095|120289.5|120089.5|2
1594646400000|2020-07-13 13:20:00|120275|120075|120275|120075|120275|120075|120275|120075|1
1594646700000|2020-07-13 13:25:00|120270|120070|120245|120045|120270|120114.5|120205|120040|9
1594647000000|2020-07-13 13:30:00|120244.5|120044.5|120245|120045|120245|120110|120164|120020|28
1594647300000|2020-07-13 13:35:00|120165|120065|120240|120040|120240|120065|120160|120035|7
1594647600000|2020-07-13 13:40:00|120239.5|120039.5|120240|120040|120240|120040|120217.5|120017.5|21
1594647900000|2020-07-13 13:45:00|120250|120050|120235|120035|120250|120095.5|120195.5|120035|3
1594648200000|2020-07-13 13:50:00|120240|120040|120190|120090|120240|120095|120190|120040|3
1594648500000|2020-07-13 13:55:00|120185|120085|120205.5|120105.5|120248.2|120105.5|120183.2|120045|5
1594648800000|2020-07-13 14:00:00|120203|120103|120275|120075|120286.6|120106|120198|120075|14
1594649100000|2020-07-13 14:05:00|120273.2|120073.2|120203.2|120103.2|120273.2|120108.2|120193.2|120035|17
1594649400000|2020-07-13 14:10:00|120198.2|120098.2|120203.2|120103.2|120258.2|120108.2|120193.2|120038.7|12
1594649700000|2020-07-13 14:15:00|120197|120097|120205.1|120105.1|120235|120108.2|120178.2|120035|25
1594650000000|2020-07-13 14:20:00|120202.6|120102.6|120185.1|120085.1|120202.6|120102.6|120185.1|120085.1|11
1594650300000|2020-07-13 14:25:00|120182.6|120082.6|120158.2|120058.2|120220|120085.1|120152.7|120013.7|26
1594650600000|2020-07-13 14:30:00|120152.7|120052.7|120115.4|119915.4|120180.3|120052.7|120100.1|119910.4|27
1594650900000|2020-07-13 14:35:00|120078.1|119978.1|120145|119945|120150.6|119978.1|120069.4|119880.1|107
1594651200000|2020-07-13 14:40:00|120140|119940|120128.1|119928.1|120140|119980.1|120080.1|119903.4|35
1594651500000|2020-07-13 14:45:00|120150|119950|120147.6|119947.6|120158.1|120000.1|120090.1|119932.1|20
1594651800000|2020-07-13 14:50:00|120150|119950|120147.1|119947.1|120150|119950|120147.1|119947.1|3
1594652100000|2020-07-13 14:55:00|120142.4|119942.4|120098.1|119898.1|120142.4|119942.4|120097.1|119897.1|40
1594652400000|2020-07-13 15:00:00|120098.6|119898.6|120121.6|119921.6|120131.6|119931.6|120098.6|119898.6|39
1594652700000|2020-07-13 15:05:00|120118.1|119918.1|120125|119925|120125|119925|120099.6|119899.6|22
1594653000000|2020-07-13 15:10:00|120128.1|119928.1|120138.1|119938.1|120138.1|119938.1|120128.1|119928.1|4
1594653300000|2020-07-13 15:15:00|120140.6|119940.6|120105.1|120005.1|120161.9|120015.1|120090.1|119934.6|27
1594653600000|2020-07-13 15:20:00|120100.1|120000.1|120154.6|119954.6|120172.1|120027.1|120095.1|119954.6|27
1594653900000|2020-07-13 15:25:00|120152.1|119952.1|120145|119945|120152.1|120000.1|120092.8|119925.6|12
1594654200000|2020-07-13 15:30:00|120115|119915|120077.1|119977.1|120129.4|119977.1|120060.4|119915|14
1594654500000|2020-07-13 15:35:00|120140.6|119940.6|120077.1|119977.1|120140.6|119979.6|120077.1|119924.1|12
1594654800000|2020-07-13 15:40:00|120133.1|119933.1|120080.1|119980.1|120140.6|119983.9|120080.1|119926.1|14
1594655100000|2020-07-13 15:45:00|120083.9|119983.9|120080.1|119980.1|120083.9|119983.9|120080.1|119980.1|2
1594655700000|2020-07-13 15:55:00|120148.1|119948.1|120060.1|119960.1|120148.1|119987.1|120055.1|119930|15
1594656000000|2020-07-13 16:00:00|120120.4|119920.4|120060.1|119960.1|120126.6|119970.1|120060.1|119920.4|10
1594656600000|2020-07-13 16:10:00|120077.6|119977.6|120075.1|119975.1|120080.1|119980.1|120067.1|119967.1|11
1594656900000|2020-07-13 16:15:00|120072.6|119972.6|120055.1|119955.1|120075.1|119975.1|120055.1|119955.1|7
1594657200000|2020-07-13 16:20:00|120050.1|119950.1|120085|119885|120085|119950.1|120050.1|119885|2
1594657800000|2020-07-13 16:30:00|120084.9|119884.9|120067.4|119867.4|120085|119885|120065.9|119865.9|8
1594658100000|2020-07-13 16:35:00|120085|119885|120015.7|119915.7|120087.4|119927.9|120015.7|119868.2|9
1594658400000|2020-07-13 16:40:00|120018.2|119918.2|120027.9|119927.9|120027.9|119927.9|120015.7|119915.7|13
1594658700000|2020-07-13 16:45:00|120032.9|119932.9|120037.9|119937.9|120037.9|119937.9|120030.7|119930.7|4
1594659000000|2020-07-13 16:50:00|120038.2|119938.2|120038.2|119938.2|120040.7|119940.7|120038.2|119938.2|3
1594659300000|2020-07-13 16:55:00|120085|119885|120085|119885|120085|119885|120085|119885|1
1594659600000|2020-07-13 17:00:00|120076.4|119876.4|120033.2|119933.2|120081.8|119940.7|120033.2|119876.4|11
1594659900000|2020-07-13 17:05:00|120030.7|119930.7|120040.7|119940.7|120045.7|119945.7|120018.2|119918.2|25
1594660200000|2020-07-13 17:10:00|120039.4|119939.4|120115|119915|120126.8|119965.7|120039.4|119888.2|41
1594660500000|2020-07-13 17:15:00|120110|119910|120055.7|119955.7|120115|119960.7|120055.7|119906.4|18
1594660800000|2020-07-13 17:20:00|120053.2|119953.2|120097.9|119897.9|120100.4|119962.9|120053.2|119896.4|16
1594661100000|2020-07-13 17:25:00|120045.7|119945.7|120045.7|119945.7|120050.7|119950.7|120040.7|119940.7|10
1594661400000|2020-07-13 17:30:00|120040.7|119940.7|120047.9|119947.9|120107.9|119955.7|120035.7|119905.9|25
1594661700000|2020-07-13 17:35:00|120045.7|119945.7|120128.2|119928.2|120128.2|119957.9|120045.7|119914.4|16
1594662000000|2020-07-13 17:40:00|120128.7|119928.7|120121.9|119921.9|120128.7|119928.7|120120.4|119920.4|6
1594662600000|2020-07-13 17:50:00|120130.9|119930.9|120135|119935|120135|119935|120130.9|119930.9|2
1594662900000|2020-07-13 17:55:00|120135.9|119935.9|120137.4|119937.4|120137.4|119937.4|120135.9|119935.9|3
1594663200000|2020-07-13 18:00:00|120137.9|119937.9|120140|119940|120140|119940|120136.9|119936.9|4
1594663500000|2020-07-13 18:05:00|120137.9|119937.9|120125.7|120025.7|120173.2|120025.7|120125.7|119936.9|23
1594663800000|2020-07-13 18:10:00|120132.7|120032.7|120130.7|120030.7|120136.9|120036.9|120130.7|120030.7|9
1594664100000|2020-07-13 18:15:00|120134.4|120034.4|120169.4|119969.4|120169.4|120034.4|120130.7|119959.2|15
1594664400000|2020-07-13 18:20:00|120165|119965|120177.4|119977.4|120177.4|119977.4|120165|119965|8
1594664700000|2020-07-13 18:25:00|120177.9|119977.9|120191.9|119991.9|120195|119995|120177.9|119977.9|14
1594665000000|2020-07-13 18:30:00|120201.9|120001.9|120160.7|120060.7|120215|120060.7|120160.7|120001.9|17
1594665300000|2020-07-13 18:35:00|120155.7|120055.7|120150.7|120050.7|120157.9|120057.9|120150.7|120050.7|4
1594665600000|2020-07-13 18:40:00|120148.2|120048.2|120188.9|119988.9|120191.9|120048.2|120127.4|119985|15
1594665900000|2020-07-13 18:45:00|120189.4|119989.4|120177.4|119977.4|120189.4|119989.4|120175.9|119975.9|6
1594666200000|2020-07-13 18:50:00|120177.9|119977.9|120130.7|120030.7|120177.9|120036.9|120125.7|119977.9|12
1594666500000|2020-07-13 18:55:00|120180|119980|120147.9|120047.9|120180|120047.9|120130.7|119977.9|7
1594666800000|2020-07-13 19:00:00|120146.7|120046.7|120215|120015|120215|120062.7|120142.7|120006.7|20
1594667100000|2020-07-13 19:05:00|120217.3|120017.3|120245|120145|120275|120145|120217.3|120017.3|35
1594667400000|2020-07-13 19:10:00|120255|120155|120324.8|120124.8|120370|120215.3|120253.5|120115|35
1594667700000|2020-07-13 19:15:00|120325|120125|120365|120165|120366.5|120166.5|120325|120125|13
1594668000000|2020-07-13 19:20:00|120332.3|120232.3|120356.8|120156.8|120390|120235|120332.3|120150|22
1594668300000|2020-07-13 19:25:00|120355|120155|120375.9|120175.9|120385|120185|120355|120155|14
1594668600000|2020-07-13 19:30:00|120375.4|120175.4|120400|120300|120428.8|120300|120375.4|120175.4|46
1594668900000|2020-07-13 19:35:00|120412.3|120312.3|120415|120315|120470|120330|120390|120250|41
1594669200000|2020-07-13 19:40:00|120470|120270|120450|120250|120475|120341.5|120406.3|120206.3|42
1594669500000|2020-07-13 19:45:00|120455.9|120255.9|120480|120280|120484.2|120284.2|120455.9|120255.9|11
1594669800000|2020-07-13 19:50:00|120478.3|120278.3|120432.8|120332.8|120482.8|120340.3|120432.8|120265|12
1594670100000|2020-07-13 19:55:00|120426.8|120326.8|120390.8|120290.8|120468.2|120326.8|120390.8|120255.4|20
1594688400000|2020-07-14 01:00:00|120730.4|120630.4|120721.6|120621.6|120796.9|120696.9|120721.6|120621.6|226
1594688700000|2020-07-14 01:05:00|120722.5|120622.5|120710|120610|120744|120644|120700|120600|170
1594689000000|2020-07-14 01:10:00|120707|120607|120712.5|120612.5|120735.5|120635.5|120690|120590|92
1594689300000|2020-07-14 01:15:00|120714|120614|120683.5|120583.5|120732.5|120632.5|120683|120583|210
1594689600000|2020-07-14 01:20:00|120685|120585|120737.5|120637.5|120770|120670|120660.4|120560.4|132
1594689900000|2020-07-14 01:25:00|120737|120637|120765|120665|120766|120666|120730|120630|165
1594690200000|2020-07-14 01:30:00|120768|120668|120731.5|120631.5|120771.5|120671.5|120725|120625|200
1594690500000|2020-07-14 01:35:00|120730.5|120630.5|120653.9|120553.9|120739.5|120639.5|120648.8|120548.8|197
1594690800000|2020-07-14 01:40:00|120653.4|120553.4|120718.5|120618.5|120722|120622|120649|120549|343
1594691100000|2020-07-14 01:45:00|120718|120618|120730|120630|120760.5|120660.5|120691|120591|195
1594691400000|2020-07-14 01:50:00|120715.4|120615.4|120760.5|120660.5|120780|120680|120705.4|120605.4|86
1594691700000|2020-07-14 01:55:00|120760|120660|120715|120615|120760|120660|120695|120595|98
1594692000000|2020-07-14 02:00:00|120710|120610|120675|120575|120710|120610|120650|120550|112
1594692300000|2020-07-14 02:05:00|120680|120580|120710|120610|120719|120619|120680|120580|59
1594692600000|2020-07-14 02:10:00|120718|120618|120755|120655|120755.5|120655.5|120709.5|120609.5|83
1594692900000|2020-07-14 02:15:00|120760|120660|120755|120655|120760.5|120660.5|120723|120623|111
1594693200000|2020-07-14 02:20:00|120754|120654|120740|120640|120770|120670|120739.5|120639.5|85
1594693500000|2020-07-14 02:25:00|120739.5|120639.5|120735|120635|120740|120640|120705|120605|73
1594693800000|2020-07-14 02:30:00|120739.5|120639.5|120779.5|120679.5|120785.4|120685.4|120738|120638|83
1594694100000|2020-07-14 02:35:00|120774|120674|120745.4|120645.4|120780.4|120680.4|120739.5|120639.5|126
1594694400000|2020-07-14 02:40:00|120749|120649|120735|120635|120749|120649|120689.1|120589.1|131
1594694700000|2020-07-14 02:45:00|120736.5|120636.5|120700.5|120600.5|120741|120641|120691|120591|86
1594695000000|2020-07-14 02:50:00|120701|120601|120720|120620|120725|120625|120686|120586|64
1594695300000|2020-07-14 02:55:00|120727.5|120627.5|120724|120624|120745|120645|120720|120620|61
1594695600000|2020-07-14 03:00:00|120721|120621|120705|120605|120721|120621|120689|120589|73
1594695900000|2020-07-14 03:05:00|120701.2|120601.2|120700|120600|120710|120610|120681.2|120581.2|78
1594696200000|2020-07-14 03:10:00|120695|120595|120708|120608|120708|120608|120683.1|120583.1|51
1594696500000|2020-07-14 03:15:00|120709|120609|120709|120609|120719|120619|120700|120600|59
1594696800000|2020-07-14 03:20:00|120706.5|120606.5|120704.5|120604.5|120714.5|120614.5|120689|120589|46
1594697100000|2020-07-14 03:25:00|120699.5|120599.5|120695|120595|120699.5|120599.5|120684.3|120584.3|46
1594697400000|2020-07-14 03:30:00|120694.5|120594.5|120719|120619|120733.5|120633.5|120694.5|120594.5|100
1594697700000|2020-07-14 03:35:00|120718.5|120618.5|120730|120630|120733|120633|120716.5|120616.5|64
1594698000000|2020-07-14 03:40:00|120729.5|120629.5|120710|120610|120731|120631|120705|120605|84
1594698300000|2020-07-14 03:45:00|120711|120611|120700.5|120600.5|120720.5|120620.5|120695|120595|55
1594698600000|2020-07-14 03:50:00|120700|120600|120725|120625|120730|120630|120700|120600|34
1594698900000|2020-07-14 03:55:00|120715|120615|120730|120630|120740|120640|120715|120615|16
1594699200000|2020-07-14 04:00:00|120735|120635|120725|120625|120735|120635|120715|120615|41
1594699500000|2020-07-14 04:05:00|120725.5|120625.5|120735|120635|120740|120640|120725.5|120625.5|11
1594699800000|2020-07-14 04:10:00|120735.5|120635.5|120766|120666|120780|120680|120735.5|120635.5|49
1594700100000|2020-07-14 04:15:00|120765|120665|120791.5|120691.5|120792|120692|120750|120650|65
1594700400000|2020-07-14 04:20:00|120791|120691|120776.5|120676.5|120791|120691|120771.8|120671.8|55
1594700700000|2020-07-14 04:25:00|120776|120676|120758.5|120658.5|120776.5|120676.5|120746|120646|106
1594701000000|2020-07-14 04:30:00|120757.5|120657.5|120800|120700|120815|120715|120757|120657|141
1594701300000|2020-07-14 04:35:00|120805|120705|120758.5|120658.5|120805|120705|120750|120650|64
1594701600000|2020-07-14 04:40:00|120757.5|120657.5|120770|120670|120790|120690|120757.5|120657.5|67
1594701900000|2020-07-14 04:45:00|120768.5|120668.5|120725|120625|120770|120670|120719|120619|68
1594702200000|2020-07-14 04:50:00|120729|120629|120720|120620|120729|120629|120705|120605|94
1594702500000|2020-07-14 04:55:00|120720.5|120620.5|120713|120613|120722|120622|120710|120610|75
1594702800000|2020-07-14 05:00:00|120711|120611|120697|120597|120715|120615|120691|120591|89
1594703100000|2020-07-14 05:05:00|120695|120595|120705|120605|120705.5|120605.5|120685|120585|75
1594703400000|2020-07-14 05:10:00|120705.5|120605.5|120733|120633|120733|120633|120700.5|120600.5|70
1594703700000|2020-07-14 05:15:00|120732.5|120632.5|120705|120605|120733|120633|120701|120601|54
1594704000000|2020-07-14 05:20:00|120706|120606|120685|120585|120710|120610|120670.5|120570.5|115
1594704300000|2020-07-14 05:25:00|120686|120586|120696|120596|120705|120605|120685|120585|77
1594704600000|2020-07-14 05:30:00|120697|120597|120710.5|120610.5|120721|120621|120691|120591|45
1594704900000|2020-07-14 05:35:00|120710|120610|120680.5|120580.5|120720.5|120620.5|120672.5|120572.5|105
1594705200000|2020-07-14 05:40:00|120681|120581|120655.4|120555.4|120691|120591|120655.4|120555.4|85
1594705500000|2020-07-14 05:45:00|120656|120556|120690|120590|120690|120590|120603|120503|161
1594705800000|2020-07-14 05:50:00|120695.5|120595.5|120700|120600|120719|120619|120690|120590|119
1594706100000|2020-07-14 05:55:00|120706.5|120606.5|120690|120590|120710|120610|120680|120580|98
1594706400000|2020-07-14 06:00:00|120685.5|120585.5|120689|120589|120699|120599|120656|120556|101
1594706700000|2020-07-14 06:05:00|120688.5|120588.5|120695.5|120595.5|120719.7|120619.7|120684|120584|141
1594707000000|2020-07-14 06:10:00|120695|120595|120635.5|120535.5|120695|120595|120635.5|120535.5|104
1594707300000|2020-07-14 06:15:00|120635|120535|120665|120565|120677|120577|120624.5|120524.5|100
1594707600000|2020-07-14 06:20:00|120655.4|120555.4|120622.5|120522.5|120655.4|120555.4|120615|120515|95
1594707900000|2020-07-14 06:25:00|120622|120522|120583.5|120483.5|120628.5|120528.5|120571.5|120471.5|162
1594708200000|2020-07-14 06:30:00|120582|120482|120650.5|120450.5|120654|120483|120543|120404.5|100
1594708500000|2020-07-14 06:35:00|120652.5|120452.5|120570.3|120470.3|120676.5|120497.8|120570|120427|69
1594708800000|2020-07-14 06:40:00|120569.8|120469.8|120530|120430|120611|120480|120522.7|120375.8|60
1594709100000|2020-07-14 06:45:00|120526.8|120426.8|120516.5|120416.5|120566.8|120426.8|120515|120359.3|26
1594709400000|2020-07-14 06:50:00|120519|120419|120539.5|120439.5|120545|120445|120519|120419|50
1594709700000|2020-07-14 06:55:00|120538.5|120438.5|120585.8|120485.8|120585.8|120485.8|120538.5|120438.5|61
1594710000000|2020-07-14 07:00:00|120589.8|120489.8|120578|120478|120593|120493|120550.1|120450.1|90
1594710300000|2020-07-14 07:05:00|120580.6|120480.6|120625.6|120525.6|120692.6|120547.6|120580.6|120449.1|101
1594710600000|2020-07-14 07:10:00|120624.1|120524.1|120649.5|120449.5|120662|120542.1|120612.5|120449.5|52
1594710900000|2020-07-14 07:15:00|120650.5|120450.5|120675|120475|120691.5|120551|120595|120450.5|81
1594711200000|2020-07-14 07:20:00|120674.5|120474.5|120633.5|120533.5|120690.5|120567.5|120633.5|120470|33
1594711500000|2020-07-14 07:25:00|120640|120540|120651.5|120551.5|120655.5|120555.5|120631.5|120531.5|71
1594711800000|2020-07-14 07:30:00|120653|120553|120696|120496|120706|120555|120625|120485|61
1594712100000|2020-07-14 07:35:00|120692|120492|120711|120511|120721.5|120567.5|120660.5|120490.5|60
1594712400000|2020-07-14 07:40:00|120710.5|120510.5|120761.5|120561.5|120767|120641.5|120660|120505|139
1594712700000|2020-07-14 07:45:00|120761|120561|120790.5|120590.5|120821.5|120645.5|120705.5|120547|116
1594713000000|2020-07-14 07:50:00|120784.5|120584.5|120798.5|120598.5|120807.5|120607.5|120761|120561|53
1594713300000|2020-07-14 07:55:00|120798|120598|120850.5|120650.5|120850.5|120650.5|120784.5|120584.5|46
1594713600000|2020-07-14 08:00:00|120852.5|120652.5|120789|120589|120869.5|120669.5|120782|120582|82
1594713900000|2020-07-14 08:05:00|120809|120609|120746.5|120546.5|120811|120611|120737|120537|100
1594714200000|2020-07-14 08:10:00|120746|120546|120787|120587|120793|120614.5|120695.5|120539.5|36
1594714500000|2020-07-14 08:15:00|120786.5|120586.5|120811.5|120611.5|120820.5|120659.5|120752.5|120585|40
1594714800000|2020-07-14 08:20:00|120810.5|120610.5|120762|120562|120811.5|120660.5|120721|120559.5|42
1594715100000|2020-07-14 08:25:00|120757.5|120557.5|120705|120605|120761.3|120609.3|120705|120556.5|11
1594715400000|2020-07-14 08:30:00|120780|120580|120655|120555|120780|120601|120655|120505|47
1594715700000|2020-07-14 08:35:00|120662.5|120562.5|120605|120505|120725|120579|120605|120460|51
1594716000000|2020-07-14 08:40:00|120595|120495|120640.8|120440.8|120655|120505|120575|120425|36
1594716300000|2020-07-14 08:45:00|120635.5|120435.5|120535|120435|120635.5|120481|120535|120394|66
1594716600000|2020-07-14 08:50:00|120550|120450|120642.5|120442.5|120661.5|120487|120529|120385.3|40
1594716900000|2020-07-14 08:55:00|120643|120443|120629|120429|120672|120498|120580.2|120429|38
1594717200000|2020-07-14 09:00:00|120630|120430|120655|120455|120659.1|120459.1|120629|120429|36
1594717500000|2020-07-14 09:05:00|120656.5|120456.5|120655|120455|120685|120505|120592.5|120435|41
1594717800000|2020-07-14 09:10:00|120660|120460|120655|120455|120685|120523.4|120602.5|120436.4|42
1594718100000|2020-07-14 09:15:00|120640|120440|120650|120450|120661.5|120512.5|120592.5|120440|13
1594718400000|2020-07-14 09:20:00|120650.5|120450.5|120655|120455|120675|120475|120650.5|120450.5|14
1594718700000|2020-07-14 09:25:00|120669|120469|120669|120469|120685|120519|120619|120465|22
1594719000000|2020-07-14 09:30:00|120664|120464|120592|120492|120669|120522.5|120592|120455.5|28
1594719300000|2020-07-14 09:35:00|120610|120510|120625|120525|120652|120530|120591|120445|22
1594719600000|2020-07-14 09:40:00|120622.5|120522.5|120704.5|120504.5|120715|120549|120622.5|120485|40
1594719900000|2020-07-14 09:45:00|120644|120544|120669.5|120469.5|120713.5|120550.5|120620|120444.5|42
1594720200000|2020-07-14 09:50:00|120670|120470|120680|120480|120682|120482|120670|120470|9
1594720500000|2020-07-14 09:55:00|120682|120482|120716.5|120516.5|120725.5|120558.5|120625|120482|34
1594720800000|2020-07-14 10:00:00|120717|120517|120715|120515|120717|120517|120705|120505|10
1594721100000|2020-07-14 10:05:00|120720|120520|120720|120520|120720|120520|120720|120520|1
1594721400000|2020-07-14 10:10:00|120665|120565|120665|120565|120665|120565|120665|120565|1
1594721700000|2020-07-14 10:15:00|120675|120575|120745|120545|120749|120577|120675|120545|10
1594722000000|2020-07-14 10:20:00|120740|120540|120725|120525|120740|120540|120725|120525|4
1594722300000|2020-07-14 10:25:00|120730|120530|120675|120575|120730|120576|120675|120519.1|8
1594722600000|2020-07-14 10:30:00|120735|120535|120735|120535|120738|120538|120735|120535|4
1594722900000|2020-07-14 10:35:00|120730|120530|120725|120525|120730|120530|120725|120525|2
1594723200000|2020-07-14 10:40:00|120730|120530|120730|120530|120730|120530|120730|120530|1
1594723800000|2020-07-14 10:50:00|120725|120525|120725|120525|120725|120525|120725|120525|1
1594724100000|2020-07-14 10:55:00|120730|120530|120665|120565|120730|120570|120657.5|120530|5
1594724400000|2020-07-14 11:00:00|120710|120510|120665|120565|120710|120565|120657.5|120505|6
1594724700000|2020-07-14 11:05:00|120657.5|120557.5|120710|120510|120710|120557.5|120657.5|120502.5|4
1594725000000|2020-07-14 11:10:00|120715|120515|120675|120575|120715|120575|120675|120515|2
1594725300000|2020-07-14 11:15:00|120730|120530|120710|120510|120730|120575|120665|120510|6
1594725900000|2020-07-14 11:25:00|120715|120515|120659|120559|120720|120559|120637.6|120508.5|32
1594726200000|2020-07-14 11:30:00|120655|120555|120640|120540|120705|120555|120640|120495|7
1594726500000|2020-07-14 11:35:00|120635|120535|120670|120470|120670|120540|120615|120470|8
1594726800000|2020-07-14 11:40:00|120675|120475|120695|120495|120701.3|120538|120636.5|120475|16
1594727100000|2020-07-14 11:45:00|120700|120500|120725|120525|120740|120540|120700|120500|6
1594727400000|2020-07-14 11:50:00|120665|120565|120695|120495|120700|120565|120665|120495|3
1594727700000|2020-07-14 11:55:00|120680|120480|120680|120480|120680|120480|120680|120480|1
1594728000000|2020-07-14 12:00:00|120711|120511|120685|120485|120711|120545|120625.8|120480|11
1594728300000|2020-07-14 12:05:00|120621|120521|120710|120510|120710.5|120560|120621|120480|13
1594728600000|2020-07-14 12:10:00|120700|120500|120700|120500|120700|120565|120665|120500|3
1594728900000|2020-07-14 12:15:00|120695|120495|120635|120535|120695|120535|120635|120495|2
1594729200000|2020-07-14 12:20:00|120634.1|120534.1|120620|120520|120671|120535|120610|120471|15
1594729500000|2020-07-14 12:25:00|120715|120515|120675|120475|120720|120520|120675|120475|27
1594729800000|2020-07-14 12:30:00|120677.4|120477.4|120695|120495|120722.5|120541|120641|120476.7|52
1594730100000|2020-07-14 12:35:00|120685|120485|120713.5|120513.5|120717|120517|120683.8|120483.8|16
1594730400000|2020-07-14 12:40:00|120712.5|120512.5|120750|120550|120763.5|120563.5|120710|120510|31
1594730700000|2020-07-14 12:45:00|120749|120549|120740|120540|120764.2|120589.5|120689.5|120535|22
1594731000000|2020-07-14 12:50:00|120745|120545|120770|120570|120770|120635|120730|120545|10
1594731300000|2020-07-14 12:55:00|120732|120632|120815|120615|120815|120632|120732|120585|13
1594731600000|2020-07-14 13:00:00|120745|120645|120775|120575|120805|120645|120742.5|120575|14
1594731900000|2020-07-14 13:05:00|120772|120572|120815|120615|120815|120615|120765|120565|32
1594732200000|2020-07-14 13:10:00|120745|120645|120818.3|120618.3|120818.8|120645|120745|120610|6
1594732500000|2020-07-14 13:15:00|120815|120615|120805|120705|120865|120705|120775|120615|16
1594732800000|2020-07-14 13:20:00|120832|120632|120830|120630|120832|120632|120828|120628|4
1594733100000|2020-07-14 13:25:00|120835.5|120635.5|120841.3|120641.3|120841.3|120686.8|120775|120623|9
1594733400000|2020-07-14 13:30:00|120836.8|120636.8|120853.9|120653.9|120923.8|120736.5|120811.8|120631.3|49
1594733700000|2020-07-14 13:35:00|120853.4|120653.4|120843.2|120643.2|120858.2|120658.2|120843.2|120643.2|16
1594734000000|2020-07-14 13:40:00|120832.5|120632.5|120757.5|120557.5|120843.2|120643.2|120680|120518.2|31
1594734300000|2020-07-14 13:45:00|120760|120560|120786.6|120586.6|120786.6|120586.6|120750|120550|13
1594734600000|2020-07-14 13:50:00|120810|120610|120781.3|120681.3|120830|120685|120775|120593.6|38
1594734900000|2020-07-14 13:55:00|120814.8|120614.8|120771.8|120571.8|120820|120687.5|120755|120568.2|22
1594735200000|2020-07-14 14:00:00|120776.8|120576.8|120761.8|120561.8|120783.3|120626.8|120678.3|120552.5|30
1594735500000|2020-07-14 14:05:00|120760|120560|120745|120645|120830|120677|120722.5|120560|28
1594735800000|2020-07-14 14:10:00|120787|120587|120780|120680|120787|120685|120753.8|120575|20
1594736100000|2020-07-14 14:15:00|120820.5|120620.5|120810|120610|120820.5|120620.5|120795|120595|8
1594736400000|2020-07-14 14:20:00|120807|120607|120760|120560|120807|120635|120690|120560|7
1594736700000|2020-07-14 14:25:00|120765|120565|120765|120565|120770|120570|120760|120560|9
1594737000000|2020-07-14 14:30:00|120762|120562|120710|120510|120762|120575|120636.5|120485|29
1594737300000|2020-07-14 14:35:00|120715|120515|120730|120530|120730|120572.5|120652.5|120480|43
1594737600000|2020-07-14 14:40:00|120725|120525|120702.9|120502.9|120755|120595|120674.5|120502.9|37
1594737900000|2020-07-14 14:45:00|120662.4|120562.4|120679.9|120579.9|120732.9|120582.4|120662.4|120512.9|20
1594738200000|2020-07-14 14:50:00|120683.7|120583.7|120602.5|120502.5|120712|120583.7|120602.5|120472.8|32
1594738500000|2020-07-14 14:55:00|120605|120505|120685|120485|120695|120545|120605|120465|24
1594738800000|2020-07-14 15:00:00|120690|120490|120700|120500|120700|120500|120690|120490|2
1594739100000|2020-07-14 15:05:00|120702|120502|120705|120505|120741.5|120541.5|120702|120502|11
1594739400000|2020-07-14 15:10:00|120693|120493|120636.3|120536.3|120693|120544.9|120626.5|120493|7
1594739700000|2020-07-14 15:15:00|120640.1|120540.1|120697.5|120497.5|120697.5|120545|120625|120487|12
1594740000000|2020-07-14 15:20:00|120699|120499|120690|120490|120700|120500|120690|120490|3
1594740300000|2020-07-14 15:25:00|120695|120495|120690|120490|120695|120495|120690|120490|2
1594740600000|2020-07-14 15:30:00|120630.5|120530.5|120645|120445|120675|120530.5|120570|120441|21
1594740900000|2020-07-14 15:35:00|120652|120452|120636.3|120436.3|120657.5|120486|120586|120431|10
1594741200000|2020-07-14 15:40:00|120575|120475|120568.3|120468.3|120640.3|120485|120555|120422.4|19
1594741500000|2020-07-14 15:45:00|120561.8|120461.8|120639|120439|120644|120475|120560|120435|16
1594741800000|2020-07-14 15:50:00|120639.1|120439.1|120645|120445|120671.5|120517|120614|120439|17
1594742100000|2020-07-14 15:55:00|120625|120425|120625|120425|120625|120425|120625|120425|1
1594742400000|2020-07-14 16:00:00|120640|120440|120647.2|120447.2|120650|120450|120640|120440|6
1594742700000|2020-07-14 16:05:00|120600.4|120500.4|120600.4|120500.4|120650.4|120507.9|120598.2|120445.4|10
1594743000000|2020-07-14 16:10:00|120603.2|120503.2|120660|120460|120695|120515|120603.2|120460|13
1594743300000|2020-07-14 16:15:00|120665|120465|120635|120435|120665|120505|120574.5|120410.5|13
1594743600000|2020-07-14 16:20:00|120616.3|120416.3|120565|120465|120616.3|120465|120560|120416.3|3
1594743900000|2020-07-14 16:25:00|120558.8|120458.8|120640|120440|120640|120465|120558.8|120440|4
1594744200000|2020-07-14 16:30:00|120635.1|120435.1|120635.1|120435.1|120635.1|120435.1|120635.1|120435.1|1
1594744500000|2020-07-14 16:35:00|120650.1|120450.1|120647.1|120447.1|120650.1|120450.1|120641|120441|12
1594744800000|2020-07-14 16:40:00|120640|120440|120647.1|120447.1|120649.3|120449.3|120640|120440|4
1594745100000|2020-07-14 16:45:00|120643|120443|120647.1|120447.1|120647.1|120447.1|120643|120443|2
1594745400000|2020-07-14 16:50:00|120635.1|120435.1|120565.5|120465.5|120640|120465.5|120565.5|120421.3|12
1594745700000|2020-07-14 16:55:00|120566.3|120466.3|120650|120450|120650.1|120466.3|120566.3|120435.1|7
1594746000000|2020-07-14 17:00:00|120645.5|120445.5|120650.1|120450.1|120650.1|120498|120589.5|120435.1|16
1594746300000|2020-07-14 17:05:00|120650|120450|120605|120505|120650|120510.5|120599.5|120445.5|8
1594746600000|2020-07-14 17:10:00|120596.8|120496.8|120556.1|120456.1|120640|120496.8|120556.1|120440|3
1594746900000|2020-07-14 17:15:00|120554|120454|120620|120420|120620|120454|120554|120420|2
1594747200000|2020-07-14 17:20:00|120553.1|120453.1|120530.7|120430.7|120553.3|120453.3|120528.3|120428.3|8
1594747500000|2020-07-14 17:25:00|120575|120375|120575|120375|120575|120375|120575|120375|1
1594747800000|2020-07-14 17:30:00|120566.4|120366.4|120565|120365|120567.4|120367.4|120565|120365|4
1594748100000|2020-07-14 17:35:00|120563.4|120363.4|120565|120365|120567.9|120367.9|120563.4|120363.4|6
1594748400000|2020-07-14 17:40:00|120563.4|120363.4|120567.4|120367.4|120567.4|120367.4|120563.4|120363.4|4
1594748700000|2020-07-14 17:45:00|120567.9|120367.9|120535.7|120335.7|120567.9|120367.9|120535.7|120335.7|5
1594749000000|2020-07-14 17:50:00|120465.7|120365.7|120460.7|120360.7|120465.7|120365.7|120456.9|120356.9|4
1594749300000|2020-07-14 17:55:00|120463.2|120363.2|120570.8|120370.8|120611.5|120411.5|120463.2|120320.7|31
1594749600000|2020-07-14 18:00:00|120570.3|120370.3|120567.9|120367.9|120570.3|120370.3|120551.2|120351.2|35
1594749900000|2020-07-14 18:05:00|120581.9|120381.9|120612.2|120412.2|120612.2|120412.2|120581.9|120381.9|27
1594750200000|2020-07-14 18:10:00|120610|120410|120608.6|120408.6|120610|120410|120601.1|120401.1|15
1594750500000|2020-07-14 18:15:00|120573.1|120373.1|120569.4|120369.4|120627.4|120427.4|120566.9|120366.9|28
1594750800000|2020-07-14 18:20:00|120565|120365|120585.7|120385.7|120625.4|120438.9|120533.2|120363.4|28
1594751100000|2020-07-14 18:25:00|120626.9|120426.9|120569.4|120369.4|120629.4|120463.2|120558.7|120368.9|20
1594751400000|2020-07-14 18:30:00|120568.4|120368.4|120567.9|120367.9|120568.9|120368.9|120564.9|120364.9|9
1594751700000|2020-07-14 18:35:00|120574.4|120374.4|120591.9|120391.9|120591.9|120391.9|120574.4|120374.4|15
1594752000000|2020-07-14 18:40:00|120601.9|120401.9|120605|120405|120605|120405|120601.9|120401.9|3
1594752300000|2020-07-14 18:45:00|120606.8|120406.8|120614.4|120414.4|120614.4|120414.4|120606.8|120406.8|4
1594752600000|2020-07-14 18:50:00|120610.7|120410.7|120610.7|120410.7|120610.7|120410.7|120610.7|120410.7|1
1594752900000|2020-07-14 18:55:00|120601.2|120401.2|120589.4|120389.4|120601.2|120401.2|120589.4|120389.4|2
1594753200000|2020-07-14 19:00:00|120588.2|120388.2|120594.5|120394.5|120594.5|120394.5|120588.2|120388.2|6
1594753500000|2020-07-14 19:05:00|120602.6|120402.6|120628.8|120428.8|120651.7|120451.7|120602.6|120402.6|14
1594753800000|2020-07-14 19:10:00|120629.3|120429.3|120629.3|120429.3|120629.3|120429.3|120629.3|120429.3|1
1594754100000|2020-07-14 19:15:00|120630|120430|120630|120430|120640|120507.7|120607.7|120427.7|13
1594754400000|2020-07-14 19:20:00|120627.7|120427.7|120620|120420|120627.7|120427.7|120620|120420|3
1594754700000|2020-07-14 19:25:00|120604.8|120404.8|120559|120359|120604.8|120404.8|120559|120359|5
1594755000000|2020-07-14 19:30:00|120555|120355|120565|120365|120588.8|120388.8|120544.8|120344.8|17
1594755300000|2020-07-14 19:35:00|120610|120410|120610|120410|120610|120410|120590|120390|13
1594755600000|2020-07-14 19:40:00|120617.7|120417.7|120645|120445|120652|120452|120617.7|120417.7|13
1594755900000|2020-07-14 19:45:00|120647|120447|120635|120435|120650|120450|120635|120435|9
1594756200000|2020-07-14 19:50:00|120634.2|120434.2|120570|120370|120634.2|120434.2|120556.5|120356.5|36
1594756500000|2020-07-14 19:55:00|120573.4|120373.4|120575|120375|120585|120385|120573.4|120373.4|10
1594774800000|2020-07-15 01:00:00|120009.5|119909.5|120050|119950|120055|119955|120005|119905|116
1594775100000|2020-07-15 01:05:00|120045|119945|120052|119952|120081.9|119981.9|120040|119940|101
1594775400000|2020-07-15 01:10:00|120051.5|119951.5|120018|119918|120051.5|119951.5|120015|119915|109
1594775700000|2020-07-15 01:15:00|120017|119917|120021.5|119921.5|120033|119933|119993|119893|245
1594776000000|2020-07-15 01:20:00|120021|119921|119985|119885|120028.5|119928.5|119980.5|119880.5|116
1594776300000|2020-07-15 01:25:00|119977.5|119877.5|119955|119855|119977.9|119877.9|119941.2|119841.2|144
1594776600000|2020-07-15 01:30:00|119949.5|119849.5|119985|119885|120008.4|119908.4|119940|119840|192
1594776900000|2020-07-15 01:35:00|119990|119890|120094.4|119994.4|120101|120001|119985|119885|185
1594777200000|2020-07-15 01:40:00|120095.1|119995.1|120120|120020|120123|120023|120075|119975|141
1594777500000|2020-07-15 01:45:00|120110.5|120010.5|120149.4|120049.4|120150|120050|120090|119990|143
1594777800000|2020-07-15 01:50:00|120148|120048|120105|120005|120150|120050|120090|119990|107
1594778100000|2020-07-15 01:55:00|120107.5|120007.5|120055|119955|120120|120020|120047|119947|112
1594778400000|2020-07-15 02:00:00|120056|119956|120101|120001|120102|120002|120056|119956|147
1594778700000|2020-07-15 02:05:00|120101.5|120001.5|120125|120025|120136|120036|120094|119994|170
1594779000000|2020-07-15 02:10:00|120126.5|120026.5|120150|120050|120185|120085|120126.5|120026.5|133
1594779300000|2020-07-15 02:15:00|120155|120055|120155|120055|120185|120085|120130|120030|102
1594779600000|2020-07-15 02:20:00|120156|120056|120145|120045|120170|120070|120130|120030|90
1594779900000|2020-07-15 02:25:00|120140.5|120040.5|120150|120050|120160|120060|120135|120035|56
1594780200000|2020-07-15 02:30:00|120149|120049|120130|120030|120160|120060|120120|120020|40
1594780500000|2020-07-15 02:35:00|120131|120031|120160|120060|120171|120071|120125|120025|72
1594780800000|2020-07-15 02:40:00|120161|120061|120205|120105|120215|120115|120160|120060|77
1594781100000|2020-07-15 02:45:00|120214.4|120114.4|120215|120115|120218.8|120118.8|120198|120098|112
1594781400000|2020-07-15 02:50:00|120215.5|120115.5|120180|120080|120221.5|120121.5|120170.5|120070.5|58
1594781700000|2020-07-15 02:55:00|120181.5|120081.5|120210.5|120110.5|120210.5|120110.5|120172|120072|126
1594782000000|2020-07-15 03:00:00|120212|120112|120186.5|120086.5|120229.9|120129.9|120181.5|120081.5|99
1594782300000|2020-07-15 03:05:00|120182|120082|120205|120105|120208.5|120108.5|120182|120082|74
1594782600000|2020-07-15 03:10:00|120205.5|120105.5|120206.5|120106.5|120231.5|120131.5|120200|120100|99
1594782900000|2020-07-15 03:15:00|120206|120106|120240|120140|120245.5|120145.5|120200.5|120100.5|63
1594783200000|2020-07-15 03:20:00|120241.5|120141.5|120249.5|120149.5|120250.5|120150.5|120230|120130|54
1594783500000|2020-07-15 03:25:00|120244.4|120144.4|120245|120145|120258.8|120158.8|120240|120140|38
1594783800000|2020-07-15 03:30:00|120246.5|120146.5|120265|120165|120281|120181|120240|120140|58
1594784100000|2020-07-15 03:35:00|120263.5|120163.5|120260|120160|120265.5|120165.5|120250|120150|30
1594784400000|2020-07-15 03:40:00|120255|120155|120251|120151|120265|120165|120251|120151|25
1594784700000|2020-07-15 03:45:00|120255.5|120155.5|120240|120140|120255.5|120155.5|120221.2|120121.2|45
1594785000000|2020-07-15 03:50:00|120241|120141|120240|120140|120255.5|120155.5|120234.8|120134.8|54
1594785300000|2020-07-15 03:55:00|120241|120141|120240.5|120140.5|120255.5|120155.5|120240|120140|48
1594785600000|2020-07-15 04:00:00|120240|120140|120236|120136|120246|120146|120225|120125|47
1594785900000|2020-07-15 04:05:00|120237|120137|120241|120141|120252|120152|120234|120134|94
1594786200000|2020-07-15 04:10:00|120240.5|120140.5|120250|120150|120251.5|120151.5|120234.5|120134.5|41
1594786500000|2020-07-15 04:15:00|120245|120145|120222.5|120122.5|120245|120145|120215|120115|36
1594786800000|2020-07-15 04:20:00|120225|120125|120200.5|120100.5|120230|120130|120190.5|120090.5|71
1594787100000|2020-07-15 04:25:00|120202|120102|120223|120123|120230.5|120130.5|120200.5|120100.5|89
1594787400000|2020-07-15 04:30:00|120222.5|120122.5|120220|120120|120226|120126|120205|120105|73
1594787700000|2020-07-15 04:35:00|120220.5|120120.5|120194.5|120094.5|120225|120125|120193|120093|35
1594788000000|2020-07-15 04:40:00|120195|120095|120199|120099|120209.5|120109.5|120189.5|120089.5|38
1594788300000|2020-07-15 04:45:00|120196.5|120096.5|120189|120089|120199|120099|120183.5|120083.5|46
1594788600000|2020-07-15 04:50:00|120190|120090|120190|120090|120200|120100|120190|120090|10
1594788900000|2020-07-15 04:55:00|120192.5|120092.5|120179.5|120079.5|120199.5|120099.5|120170|120070|73
1594789200000|2020-07-15 05:00:00|120175|120075|120199|120099|120215|120115|120165|120065|106
1594789500000|2020-07-15 05:05:00|120198|120098|120180|120080|120207|120107|120180|120080|59
1594789800000|2020-07-15 05:10:00|120180.5|120080.5|120140|120040|120180.5|120080.5|120140|120040|75
1594790100000|2020-07-15 05:15:00|120145|120045|120115|120015|120150|120050|120105|120005|108
1594790400000|2020-07-15 05:20:00|120110|120010|120109|120009|120120|120020|120081.5|119981.5|96
1594790700000|2020-07-15 05:25:00|120104|120004|120125.7|120025.7|120135|120035|120095|119995|77
1594791000000|2020-07-15 05:30:00|120125.3|120025.3|120110|120010|120130.5|120030.5|120095|119995|78
1594791300000|2020-07-15 05:35:00|120111|120011|120075|119975|120111|120011|120065|119965|55
1594791600000|2020-07-15 05:40:00|120073|119973|120070|119970|120088|119988|120070|119970|43
1594791900000|2020-07-15 05:45:00|120065|119965|120088.5|119988.5|120088.5|119988.5|120061.2|119961.2|54
1594792200000|2020-07-15 05:50:00|120085|119985|120080|119980|120090|119990|120068|119968|72
1594792500000|2020-07-15 05:55:00|120080.5|119980.5|120080|119980|120085|119985|120070|119970|62
1594792800000|2020-07-15 06:00:00|120078|119978|120085.5|119985.5|120108.5|120008.5|120071.5|119971.5|102
1594793100000|2020-07-15 06:05:00|120084.5|119984.5|120091|119991|120098|119998|120072.5|119972.5|124
1594793400000|2020-07-15 06:10:00|120094.5|119994.5|120065|119965|120098|119998|120062.2|119962.2|101
1594793700000|2020-07-15 06:15:00|120065.5|119965.5|120069.5|119969.5|120074.6|119974.6|120064.1|119964.1|60
1594794000000|2020-07-15 06:20:00|120075|119975|120115|120015|120115.8|120015.8|120065.4|119965.4|76
1594794300000|2020-07-15 06:25:00|120120|120020|120085|119985|120120|120020|120069|119969|95
1594794600000|2020-07-15 06:30:00|120084|119984|120124.5|120024.5|120135.5|120035.5|120084|119984|92
1594794900000|2020-07-15 06:35:00|120124|120024|120129.5|120029.5|120176|120035|120109.9|119968|51
1594795200000|2020-07-15 06:40:00|120129|120029|120176|119976|120203|120040|120114|119975.5|95
1594795500000|2020-07-15 06:45:00|120137.5|120037.5|120170|120070|120191|120071|120129|119986|29
1594795800000|2020-07-15 06:50:00|120166|120066|120268.5|120068.5|120276|120140|120166|120015|87
1594796100000|2020-07-15 06:55:00|120268|120068|120269|120069|120275.5|120113|120204.5|120059.5|51
1594796400000|2020-07-15 07:00:00|120208|120108|120218|120118|120270|120118|120193|120034|92
1594796700000|2020-07-15 07:05:00|120216.5|120116.5|120239|120139|120318.5|120139.5|120188.5|120017.5|89
1594797000000|2020-07-15 07:10:00|120304|120104|120325|120125|120325|120125|120301.5|120101.5|33
1594797300000|2020-07-15 07:15:00|120318.5|120118.5|120322|120122|120325.5|120125.5|120316.5|120116.5|30
1594797600000|2020-07-15 07:20:00|120321|120121|120305|120105|120321|120121|120300|120100|15
1594797900000|2020-07-15 07:25:00|120307|120107|120255.5|120155.5|120308|120156.1|120255.5|120090.5|26
1594798200000|2020-07-15 07:30:00|120255|120155|120210|120110|120309.5|120155|120210|120079.5|57
1594798500000|2020-07-15 07:35:00|120235.5|120035.5|120241.4|120141.4|120281.5|120141.4|120180|120021|43
1594798800000|2020-07-15 07:40:00|120239|120139|120257|120057|120300|120150|120185|120010|52
1594799100000|2020-07-15 07:45:00|120259|120059|120180|120080|120262.5|120095|120170|120007.4|25
1594799400000|2020-07-15 07:50:00|120175.6|120075.6|120205|120005|120215.6|120075.6|120140|119975.6|42
1594799700000|2020-07-15 07:55:00|120191|119991|120190|119990|120210|120037.5|120137.5|119965|19
1594800000000|2020-07-15 08:00:00|120192|119992|120165|119965|120195|120002.5|120100|119935|30
1594800300000|2020-07-15 08:05:00|120167.5|119967.5|120176|119976|120181.5|120020.5|120108|119957.5|37
1594800600000|2020-07-15 08:10:00|120176.5|119976.5|120200|120000|120209|120009|120175.5|119975.5|20
1594800900000|2020-07-15 08:15:00|120195|119995|120205|120005|120205|120005|120166.4|119966.4|16
1594801200000|2020-07-15 08:20:00|120195|119995|120185|119985|120195|119995|120169|119969|18
1594801500000|2020-07-15 08:25:00|120190|119990|120200|120000|120200|120079|120155|119990|18
1594801800000|2020-07-15 08:30:00|120195|119995|120200|120000|120205|120041|120138.4|119988.4|19
1594802100000|2020-07-15 08:35:00|120200.5|120000.5|120180|119980|120214.2|120063.4|120145|119980|15
1594802400000|2020-07-15 08:40:00|120171|119971|120180|119980|120180|119980|120163.5|119963.5|6
1594802700000|2020-07-15 08:45:00|120190|119990|120215|120015|120217|120060.4|120160.4|119990|13
1594803000000|2020-07-15 08:50:00|120225|120025|120225|120025|120235|120035|120225|120025|4
1594803300000|2020-07-15 08:55:00|120165|120065|120144.5|119944.5|120211|120065|120121|119941|25
1594803600000|2020-07-15 09:00:00|120145.5|119945.5|120135|120035|120195|120035|120110|119945.5|27
1594803900000|2020-07-15 09:05:00|120150|120050|120145|120045|120150|120050|120140|120040|4
1594804200000|2020-07-15 09:10:00|120152.5|120052.5|120144.1|120044.1|120152.5|120052.5|120144.1|120044.1|3
1594804500000|2020-07-15 09:15:00|120145|120045|120150|120050|120173.4|120073.4|120145|120045|6
1594804800000|2020-07-15 09:20:00|120155|120055|120215|120015|120215|120060|120155|120015|3
1594805400000|2020-07-15 09:30:00|120220|120020|120220|120020|120220|120020|120220|120020|1
1594805700000|2020-07-15 09:35:00|120237.5|120037.5|120230|120030|120237.5|120037.5|120225|120025|4
1594806000000|2020-07-15 09:40:00|120222.5|120022.5|120225|120025|120225|120025|120222.5|120022.5|2
1594806300000|2020-07-15 09:45:00|120228|120028|120190|120090|120235.5|120096|120178|120028|10
1594806600000|2020-07-15 09:50:00|120195|120095|120195|120095|120253|120122.5|120186.4|120053|21
1594806900000|2020-07-15 09:55:00|120205|120105|120273|120073|120273|120105|120205|120052.5|8
1594807200000|2020-07-15 10:00:00|120268|120068|120268|120068|120268|120068|120268|120068|1
1594807500000|2020-07-15 10:05:00|120263|120063|120193|120093|120263|120093|120193|120048|3
1594807800000|2020-07-15 10:10:00|120188|120088|120189|120089|120251.3|120102|120173.5|120031|16
1594808100000|2020-07-15 10:15:00|120185|120085|120219|120019|120230|120085|120146|120004|31
1594808400000|2020-07-15 10:20:00|120219.5|120019.5|120205.9|120005.9|120219.5|120019.5|120205.4|120005.4|8
1594808700000|2020-07-15 10:25:00|120204.9|120004.9|120230|120030|120230|120073.4|120173.4|120004.4|19
1594809000000|2020-07-15 10:30:00|120219.5|120019.5|120230|120030|120230|120030|120219.5|120019.5|6
1594809300000|2020-07-15 10:35:00|120226.5|120026.5|120260|120060|120260|120060|120225|120025|9
1594809600000|2020-07-15 10:40:00|120245|120045|120230|120030|120245|120045|120230|120030|10
1594809900000|2020-07-15 10:45:00|120226.4|120026.4|120158.9|120058.9|120226.4|120058.9|120142.5|119975|32
1594810200000|2020-07-15 10:50:00|120149.1|120049.1|120134.2|119934.2|120196.1|120058.9|120129.2|119929.2|37
1594810500000|2020-07-15 10:55:00|120133.7|119933.7|120125.1|119925.1|120138.5|119951.1|120051.1|119857.5|118
1594810800000|2020-07-15 11:00:00|120124.1|119924.1|120125.6|119925.6|120127.6|119927.6|120121.1|119921.1|22
1594811100000|2020-07-15 11:05:00|120131.6|119931.6|120124.5|119924.5|120132.1|119932.1|120096|119896|15
1594811400000|2020-07-15 11:10:00|120128|119928|120155|119955|120160|119960|120128|119928|17
1594811700000|2020-07-15 11:15:00|120149.8|119949.8|120155|119955|120155|119955|120149.8|119949.8|2
1594812600000|2020-07-15 11:30:00|120157|119957|120130|119930|120157|119957|120107|119907|32
1594812900000|2020-07-15 11:35:00|120097.3|119897.3|120125|119925|120125|119925|120096.5|119896.5|11
1594813200000|2020-07-15 11:40:00|120131.5|119931.5|120125|119925|120131.5|119931.5|120125|119925|7
1594813500000|2020-07-15 11:45:00|120130|119930|120125|119925|120130|119930|120125|119925|2
1594814100000|2020-07-15 11:55:00|120061|119961|120110|119910|120110|119961|120041|119910|6
1594814400000|2020-07-15 12:00:00|120105|119905|120100|119900|120105|119905|120090|119890|6
1594814700000|2020-07-15 12:05:00|120105|119905|120105|119905|120105|119905|120105|119905|1
1594815900000|2020-07-15 12:25:00|120033|119933|120065|119865|120085|119933|120009.1|119859.1|29
1594816200000|2020-07-15 12:30:00|120062.1|119862.1|120075|119875|120086.5|119917|119989.3|119852.6|31
1594817400000|2020-07-15 12:50:00|120080|119880|120065|119865|120080|119880|120061|119861|6
1594817700000|2020-07-15 12:55:00|120010|119910|119995.6|119895.6|120010|119910|119984|119884|12
1594818000000|2020-07-15 13:00:00|119995.7|119895.7|120050|119850|120050|119900|119995|119850|4
1594818300000|2020-07-15 13:05:00|120055|119855|120083.5|119883.5|120083.5|119907.5|120007.5|119850|7
1594818600000|2020-07-15 13:10:00|120091.3|119891.3|120085|119885|120091.3|119932.5|120025|119880|13
1594818900000|2020-07-15 13:15:00|120091.3|119891.3|120070|119870|120091.3|119891.3|120070|119870|4
1594819200000|2020-07-15 13:20:00|120064.5|119864.5|120060|119860|120064.5|119864.5|120058|119858|4
1594819500000|2020-07-15 13:25:00|120065|119865|120045|119845|120065|119907|119990|119845|15
1594819800000|2020-07-15 13:30:00|120040|119840|120040|119840|120055|119855|119982|119782|29
1594820100000|2020-07-15 13:35:00|120041.5|119841.5|120065|119865|120074.5|119905|120003.2|119841.5|17
1594820400000|2020-07-15 13:40:00|120068|119868|120070|119870|120100|119970|120050|119868|22
1594820700000|2020-07-15 13:45:00|120080|119880|120095|119895|120105|119905|120075|119875|18
1594821000000|2020-07-15 13:50:00|120098|119898|120110|119910|120110|119910|120098|119898|5
1594821300000|2020-07-15 13:55:00|120105|119905|120130|119930|120135.5|119935.5|120100|119900|10
1594821600000|2020-07-15 14:00:00|120132|119932|120165|119965|120170|119970|120130|119930|18
1594821900000|2020-07-15 14:05:00|120163|119963|120175|119975|120180|120045|120110|119955|29
1594822200000|2020-07-15 14:10:00|120185|119985|120190|119990|120195|119995|120180|119980|7
1594822500000|2020-07-15 14:15:00|120185|119985|120145|120045|120232.4|120067.5|120136.2|119975|22
1594822800000|2020-07-15 14:20:00|120140|120040|120205|120005|120220|120040|120140|119990|21
1594823100000|2020-07-15 14:25:00|120200|120000|120196.5|119996.5|120205|120055|120135|119980|26
1594823400000|2020-07-15 14:30:00|120196|119996|120123.2|120023.2|120215|120038.3|120115.7|119980.2|19
1594823700000|2020-07-15 14:35:00|120118.2|120018.2|120125.4|120025.4|120125.4|120025.4|120116.5|120016.5|7
1594824000000|2020-07-15 14:40:00|120132.7|120032.7|120216.6|120016.6|120243.6|120062.1|120132.7|119992.4|54
1594824300000|2020-07-15 14:45:00|120215|120015|120217.1|120017.1|120218.6|120018.6|120208.1|120008.1|11
1594824600000|2020-07-15 14:50:00|120226.1|120026.1|120234.9|120034.9|120234.9|120080.1|120172.6|120015.6|18
1594824900000|2020-07-15 14:55:00|120230.1|120030.1|120175.7|120075.7|120242.6|120097.6|120173.2|120030.1|49
1594825200000|2020-07-15 15:00:00|120177.5|120077.5|120195|120095|120195|120095|120175|120075|20
1594825500000|2020-07-15 15:05:00|120185|120085|120190|120090|120190|120090|120185|120085|2
1594825800000|2020-07-15 15:10:00|120185|120085|120200|120000|120210.8|120085|120180|119990|16
1594826100000|2020-07-15 15:15:00|120147.5|120047.5|120220|120020|120220|120072.2|120147.5|119990|10
1594826400000|2020-07-15 15:20:00|120225|120025|120280|120080|120289.5|120116|120192.5|120025|20
1594826700000|2020-07-15 15:25:00|120276|120076|120275|120075|120276|120076|120275|120075|2
1594827000000|2020-07-15 15:30:00|120210.3|120110.3|120289.5|120089.5|120306.8|120136.8|120210.3|120051.8|18
1594827300000|2020-07-15 15:35:00|120294.5|120094.5|120321.8|120121.8|120321.8|120121.8|120276.3|120076.3|20
1594827600000|2020-07-15 15:40:00|120316.8|120116.8|120246.8|120146.8|120316.8|120146.8|120246.8|120111.8|5
1594827900000|2020-07-15 15:45:00|120281.3|120081.3|120238.1|120138.1|120306.8|120138.1|120238.1|120081.3|9
1594828200000|2020-07-15 15:50:00|120282|120082|120282|120082|120282|120082|120282|120082|1
1594828500000|2020-07-15 15:55:00|120284.5|120084.5|120320|120120|120320|120141.8|120241.8|120084.5|10
1594828800000|2020-07-15 16:00:00|120315|120115|120378.8|120178.8|120436.5|120265.3|120286.8|120115|49
1594829100000|2020-07-15 16:05:00|120371.1|120171.1|120370|120170|120371.8|120171.8|120370|120170|4
1594829400000|2020-07-15 16:10:00|120364.5|120164.5|120364.5|120164.5|120364.5|120164.5|120364.5|120164.5|1
1594829700000|2020-07-15 16:15:00|120358.5|120158.5|120354|120154|120358.5|120158.5|120351|120151|4
1594830000000|2020-07-15 16:20:00|120355.8|120155.8|120370|120170|120370|120170|120354|120154|6
1594830300000|2020-07-15 16:25:00|120359.5|120159.5|120331.1|120131.1|120369.5|120169.5|120318.8|120118.8|14
1594830600000|2020-07-15 16:30:00|120331|120131|120360|120160|120360|120160|120330|120130|12
1594830900000|2020-07-15 16:35:00|120358.8|120158.8|120359.8|120159.8|120359.8|120159.8|120355|120155|7
1594831200000|2020-07-15 16:40:00|120360|120160|120360|120160|120360|120160|120360|120160|1
1594831500000|2020-07-15 16:45:00|120358.8|120158.8|120355|120155|120358.8|120158.8|120355|120155|3
1594831800000|2020-07-15 16:50:00|120339.5|120139.5|120360|120160|120360|120160|120339.5|120139.5|9
1594832100000|2020-07-15 16:55:00|120347.5|120147.5|120340|120140|120350|120185.5|120268.3|120122.5|12
1594832400000|2020-07-15 17:00:00|120339.6|120139.6|120340|120140|120340.1|120140.1|120330|120130|11
1594832700000|2020-07-15 17:05:00|120330|120130|120324|120124|120350|120194.6|120251|120085.8|57
1594833000000|2020-07-15 17:10:00|120315|120115|120270.1|120070.1|120315|120115|120240|120040|32
1594833300000|2020-07-15 17:15:00|120265|120065|120255|120055|120265|120065|120255|120055|3
1594833600000|2020-07-15 17:20:00|120240|120040|120245.1|120045.1|120250|120050|120240|120040|7
1594833900000|2020-07-15 17:25:00|120250.6|120050.6|120255|120055|120255|120055|120250.6|120050.6|2
1594834200000|2020-07-15 17:30:00|120245.1|120045.1|120245.1|120045.1|120245.1|120045.1|120245.1|120045.1|1
1594835400000|2020-07-15 17:50:00|120247.5|120047.5|120250|120050|120250.1|120050.1|120247.5|120047.5|3
1594835700000|2020-07-15 17:55:00|120252.7|120052.7|120255|120055|120265|120065|120252.7|120052.7|6
1594836000000|2020-07-15 18:00:00|120260|120060|120255|120055|120260|120060|120255|120055|4
1594836900000|2020-07-15 18:15:00|120257.8|120057.8|120245.1|120045.1|120257.8|120057.8|120245.1|120045.1|3
1594838100000|2020-07-15 18:35:00|120241.3|120041.3|120245.1|120045.1|120245.1|120045.1|120232.3|120032.3|4
1594838400000|2020-07-15 18:40:00|120225.5|120025.5|120225.5|120025.5|120225.5|120025.5|120225.5|120025.5|1
1594838700000|2020-07-15 18:45:00|120245.1|120045.1|120220|120020|120245.1|120045.1|120220|120020|7
1594839000000|2020-07-15 18:50:00|120219.3|120019.3|120224.3|120024.3|120224.3|120024.3|120205.8|120005.8|16
1594839300000|2020-07-15 18:55:00|120245.1|120045.1|120245.1|120045.1|120245.1|120045.1|120245.1|120045.1|1
1594839600000|2020-07-15 19:00:00|120245|120045|120245|120045|120245|120045|120245|120045|1
1594839900000|2020-07-15 19:05:00|120258.6|120058.6|120289.5|120089.5|120289.5|120089.5|120258.6|120058.6|10
1594840200000|2020-07-15 19:10:00|120290.1|120090.1|120290.1|120090.1|120290.1|120090.1|120290.1|120090.1|1
1594840800000|2020-07-15 19:20:00|120289.1|120089.1|120215|120015|120289.1|120089.1|120215|120015|5
1594841100000|2020-07-15 19:25:00|120211|120011|120268.5|120068.5|120268.5|120068.5|120211|120011|6
1594841400000|2020-07-15 19:30:00|120264.1|120064.1|120245|120045|120264.1|120064.1|120245|120045|16
1594842300000|2020-07-15 19:45:00|120217.7|120017.7|120196.3|119996.3|120231.2|120031.2|120163|119963|30
1594842600000|2020-07-15 19:50:00|120197.3|119997.3|120227.1|120027.1|120227.1|120027.1|120190.5|119990.5|16
1594842900000|2020-07-15 19:55:00|120229.1|120029.1|120230.1|120030.1|120230.1|120030.1|120229.1|120029.1|2
1594861200000|2020-07-16 01:00:00|120230|120130|120268.5|120168.5|120319.5|120219.5|120230|120130|168
1594861500000|2020-07-16 01:05:00|120268|120168|120322|120222|120329|120229|120254|120154|239
1594861800000|2020-07-16 01:10:00|120322.5|120222.5|120291.3|120191.3|120344.5|120244.5|120283.5|120183.5|193
1594862100000|2020-07-16 01:15:00|120292.8|120192.8|120271|120171|120292.8|120192.8|120219.5|120119.5|207
1594862400000|2020-07-16 01:20:00|120270|120170|120275|120175|120279.5|120179.5|120247.5|120147.5|87
1594862700000|2020-07-16 01:25:00|120276.5|120176.5|120222.5|120122.5|120278.5|120178.5|120205.5|120105.5|95
1594863000000|2020-07-16 01:30:00|120236|120136|120284|120184|120299.5|120199.5|120216|120085.5|215
1594863300000|2020-07-16 01:35:00|120285|120185|120300|120200|120321.2|120221.2|120285|120185|193
1594863600000|2020-07-16 01:40:00|120306.5|120206.5|120290|120190|120310|120210|120265|120165|115
1594863900000|2020-07-16 01:45:00|120292.5|120192.5|120278.8|120178.8|120304|120204|120260.5|120160.5|142
1594864200000|2020-07-16 01:50:00|120286.5|120186.5|120315|120215|120340|120240|120286.5|120186.5|148
1594864500000|2020-07-16 01:55:00|120320|120220|120284|120184|120330|120230|120282|120182|85
1594864800000|2020-07-16 02:00:00|120269|120169|120315|120215|120329|120225.9|120227|120104|205
1594865100000|2020-07-16 02:05:00|120305.4|120205.4|120341|120241|120355|120255|120280.5|120180.5|187
1594865400000|2020-07-16 02:10:00|120340.5|120240.5|120395|120295|120418.8|120318.8|120340.5|120240.5|186
1594865700000|2020-07-16 02:15:00|120398|120298|120451|120351|120451|120351|120390.5|120290.5|110
1594866000000|2020-07-16 02:20:00|120450.5|120350.5|120492.5|120392.5|120505|120405|120403|120303|215
1594866300000|2020-07-16 02:25:00|120491|120391|120501.5|120401.5|120545|120445|120481.5|120381.5|172
1594866600000|2020-07-16 02:30:00|120506|120406|120490|120390|120545|120445|120480.5|120380.5|176
1594866900000|2020-07-16 02:35:00|120490.5|120390.5|120490|120390|120505|120405|120480|120380|86
1594867200000|2020-07-16 02:40:00|120491.8|120391.8|120471|120371|120505|120405|120471|120371|92
1594867500000|2020-07-16 02:45:00|120471.5|120371.5|120490|120390|120505.3|120405.3|120471.5|120371.5|174
1594867800000|2020-07-16 02:50:00|120492.3|120392.3|120505|120405|120525.5|120425.5|120491.8|120391.8|128
1594868100000|2020-07-16 02:55:00|120510|120410|120465|120365|120510|120410|120445|120345|154
1594868400000|2020-07-16 03:00:00|120467.7|120367.7|120453|120353|120482.8|120382.8|120444.4|120344.4|147
1594868700000|2020-07-16 03:05:00|120452.5|120352.5|120434.8|120334.8|120458.8|120358.8|120432.5|120332.5|103
1594869000000|2020-07-16 03:10:00|120436.8|120336.8|120447.8|120347.8|120462.8|120362.8|120423.4|120323.4|160
1594869300000|2020-07-16 03:15:00|120449.3|120349.3|120491.3|120391.3|120491.3|120391.3|120439.8|120339.8|177
1594869600000|2020-07-16 03:20:00|120492.8|120392.8|120482|120382|120502.8|120402.8|120471.5|120371.5|97
1594869900000|2020-07-16 03:25:00|120482.5|120382.5|120486.3|120386.3|120502.8|120402.8|120465|120365|171
1594870200000|2020-07-16 03:30:00|120485.8|120385.8|120502|120402|120507|120407|120485.2|120385.2|99
1594870500000|2020-07-16 03:35:00|120500|120400|120485|120385|120507.3|120407.3|120485|120385|93
1594870800000|2020-07-16 03:40:00|120486.8|120386.8|120492|120392|120506.5|120406.5|120485|120385|76
1594871100000|2020-07-16 03:45:00|120491.5|120391.5|120501.5|120401.5|120506|120406|120486.3|120386.3|67
1594871400000|2020-07-16 03:50:00|120502|120402|120502.8|120402.8|120509.3|120409.3|120492.5|120392.5|40
1594871700000|2020-07-16 03:55:00|120501.3|120401.3|120492.8|120392.8|120510|120410|120492|120392|72
1594872000000|2020-07-16 04:00:00|120492.5|120392.5|120497.8|120397.8|120502.3|120402.3|120492|120392|90
1594872300000|2020-07-16 04:05:00|120497.3|120397.3|120506.8|120406.8|120509.8|120409.8|120496.5|120396.5|75
1594872600000|2020-07-16 04:10:00|120502.3|120402.3|120530.8|120430.8|120532.3|120432.3|120500.3|120400.3|62
1594872900000|2020-07-16 04:15:00|120532.3|120432.3|120540.4|120440.4|120544.5|120444.5|120526.5|120426.5|82
1594873200000|2020-07-16 04:20:00|120536.5|120436.5|120542|120442|120547.8|120447.8|120530.3|120430.3|90
1594873500000|2020-07-16 04:25:00|120541|120441|120573.8|120473.8|120578.5|120478.5|120528.5|120428.5|150
1594873800000|2020-07-16 04:30:00|120573.5|120473.5|120573.5|120473.5|120608.5|120508.5|120573.5|120473.5|168
1594874100000|2020-07-16 04:35:00|120573|120473|120589.5|120489.5|120595.3|120495.3|120561|120461|100
1594874400000|2020-07-16 04:40:00|120591|120491|120617.8|120517.8|120633.8|120533.8|120591|120491|129
1594874700000|2020-07-16 04:45:00|120613.3|120513.3|120605|120505|120615|120515|120585.3|120485.3|88
1594875000000|2020-07-16 04:50:00|120599.3|120499.3|120601.8|120501.8|120608.5|120508.5|120585.8|120485.8|120
1594875300000|2020-07-16 04:55:00|120605.3|120505.3|120633.3|120533.3|120645|120545|120600.5|120500.5|137
1594875600000|2020-07-16 05:00:00|120629.5|120529.5|120639.5|120539.5|120639.5|120539.5|120617.8|120517.8|147
1594875900000|2020-07-16 05:05:00|120643.3|120543.3|120640.5|120540.5|120659.2|120559.2|120637|120537|85
1594876200000|2020-07-16 05:10:00|120639.5|120539.5|120630.8|120530.8|120662.3|120562.3|120625|120525|46
1594876500000|2020-07-16 05:15:00|120631.3|120531.3|120650.3|120550.3|120650.3|120550.3|120617.3|120517.3|108
1594876800000|2020-07-16 05:20:00|120650.8|120550.8|120690.5|120590.5|120695|120595|120635.8|120535.8|91
1594877100000|2020-07-16 05:25:00|120690.8|120590.8|120672|120572|120690.8|120590.8|120661.5|120561.5|174
1594877400000|2020-07-16 05:30:00|120671.5|120571.5|120670.5|120570.5|120684.7|120584.7|120645.2|120545.2|174
1594877700000|2020-07-16 05:35:00|120672|120572|120647|120547|120679.8|120579.8|120634|120534|133
1594878000000|2020-07-16 05:40:00|120646|120546|120609.3|120509.3|120649|120549|120609.3|120509.3|94
1594878300000|2020-07-16 05:45:00|120608.3|120508.3|120575.8|120475.8|120610|120510|120575.8|120475.8|135
1594878600000|2020-07-16 05:50:00|120576.5|120476.5|120596.5|120496.5|120596.5|120496.5|120554.3|120454.3|155
1594878900000|2020-07-16 05:55:00|120597|120497|120578.8|120478.8|120617.3|120517.3|120577.8|120477.8|91
1594879200000|2020-07-16 06:00:00|120577.8|120477.8|120554.5|120454.5|120583.3|120483.3|120535.5|120435.5|246
1594879500000|2020-07-16 06:05:00|120555|120455|120557|120457|120558.5|120458.5|120528|120428|191
1594879800000|2020-07-16 06:10:00|120557.5|120457.5|120569|120469|120573.5|120473.5|120557.5|120457.5|71
1594880100000|2020-07-16 06:15:00|120576.5|120476.5|120622|120522|120622|120522|120573.5|120473.5|132
1594880400000|2020-07-16 06:20:00|120621.5|120521.5|120588.5|120488.5|120626.3|120526.3|120580|120480|131
1594880700000|2020-07-16 06:25:00|120588|120488|120547.5|120447.5|120588.5|120488.5|120535|120435|97
1594881000000|2020-07-16 06:30:00|120547|120447|120558|120458|120561.5|120461.5|120540.5|120440.5|67
1594881300000|2020-07-16 06:35:00|120559.5|120459.5|120561|120461|120566|120466|120558.5|120458.5|19
1594881600000|2020-07-16 06:40:00|120561.5|120461.5|120599|120399|120607|120462|120542.5|120386.5|42
1594881900000|2020-07-16 06:45:00|120601.5|120401.5|120524.5|120324.5|120614.5|120457.3|120476|120298.5|101
1594882200000|2020-07-16 06:50:00|120527|120327|120545.5|120345.5|120551|120405|120494|120327|33
1594882500000|2020-07-16 06:55:00|120544|120344|120572|120372|120576.5|120400|120499.5|120341.5|37
1594882800000|2020-07-16 07:00:00|120577|120377|120579|120379|120605.5|120405.5|120577|120377|30
1594883100000|2020-07-16 07:05:00|120574|120374|120540|120340|120574.5|120428|120503.5|120333|60
1594883400000|2020-07-16 07:10:00|120497.5|120397.5|120469|120369|120527.5|120397.5|120466|120312.5|64
1594883700000|2020-07-16 07:15:00|120468.5|120368.5|120526|120326|120531|120370|120440|120291|64
1594884000000|2020-07-16 07:20:00|120531|120331|120535.5|120335.5|120535.5|120392.5|120469|120319|19
1594884300000|2020-07-16 07:25:00|120491|120391|120419.5|120219.5|120494|120391|120372.8|120216.5|75
1594884600000|2020-07-16 07:30:00|120416.5|120216.5|120489|120289|120489.8|120289.8|120415.5|120215.5|40
1594884900000|2020-07-16 07:35:00|120425|120325|120480|120280|120485|120325|120422.5|120255|26
1594885200000|2020-07-16 07:40:00|120461|120261|120441|120241|120470|120270|120441|120241|14
1594885500000|2020-07-16 07:45:00|120445|120245|120428.3|120328.3|120490.5|120328.3|120420.8|120245|17
1594885800000|2020-07-16 07:50:00|120425.8|120325.8|120420.8|120320.8|120425.8|120325.8|120413.3|120313.3|6
1594886100000|2020-07-16 07:55:00|120425.8|120325.8|120415|120315|120465|120325.8|120386.4|120245|15
1594886400000|2020-07-16 08:00:00|120420|120320|120452.8|120252.8|120475|120345|120420|120252.8|19
1594886700000|2020-07-16 08:05:00|120455|120255|120400|120300|120480.5|120333.4|120395|120255|25
1594887000000|2020-07-16 08:10:00|120385|120285|120415|120215|120417.5|120305|120374.5|120190|27
1594887300000|2020-07-16 08:15:00|120370|120270|120385|120285|120445|120290|120370|120245|10
1594887600000|2020-07-16 08:20:00|120390|120290|120390|120290|120445|120297.5|120390|120230|11
1594887900000|2020-07-16 08:25:00|120430|120230|120495|120295|120500|120300|120385|120230|18
1594888200000|2020-07-16 08:30:00|120480|120280|120480|120280|120480|120280|120480|120280|1
1594888500000|2020-07-16 08:35:00|120485|120285|120459|120359|120515|120363.4|120445|120285|9
1594888800000|2020-07-16 08:40:00|120463.4|120363.4|120491|120391|120570|120409.1|120463.4|120330|38
1594889100000|2020-07-16 08:45:00|120491.5|120391.5|120546.6|120346.6|120546.6|120409|120491|120346.6|6
1594889400000|2020-07-16 08:50:00|120541|120341|120530|120330|120541|120383.5|120483.5|120314.5|20
1594889700000|2020-07-16 08:55:00|120535|120335|120540|120340|120545|120345|120525|120325|11
1594890000000|2020-07-16 09:00:00|120535|120335|120553|120353|120565|120395|120495|120335|16
1594890300000|2020-07-16 09:05:00|120545|120345|120565|120365|120565|120365|120545|120345|6
1594890600000|2020-07-16 09:10:00|120481|120381|120556.4|120356.4|120561|120406.4|120462|120356.4|15
1594890900000|2020-07-16 09:15:00|120553|120353|120548|120348|120558|120388|120484|120348|5
1594891200000|2020-07-16 09:20:00|120553|120353|120488|120388|120553|120393|120488|120352|4
1594891500000|2020-07-16 09:25:00|120483|120383|120460|120360|120523|120383|120456|120321|10
1594891800000|2020-07-16 09:30:00|120455|120355|120460|120360|120460|120360|120455|120355|2
1594892100000|2020-07-16 09:35:00|120455|120355|120460|120360|120510|120360|120455|120300|6
1594892400000|2020-07-16 09:40:00|120455|120355|120525|120325|120540|120360|120455|120300|8
1594892700000|2020-07-16 09:45:00|120545|120345|120535|120335|120550|120350|120535|120335|4
1594893000000|2020-07-16 09:50:00|120545|120345|120545|120345|120545|120345|120545|120345|1
1594893300000|2020-07-16 09:55:00|120505|120405|120525|120425|120570|120435|120505|120358.5|9
1594893600000|2020-07-16 10:00:00|120550|120350|120550|120350|120558|120358|120550|120350|3
1594893900000|2020-07-16 10:05:00|120545|120345|120546|120346|120546|120346|120545|120345|2
1594894800000|2020-07-16 10:20:00|120541|120341|120541|120341|120541|120341|120541|120341|1
1594895100000|2020-07-16 10:25:00|120536|120336|120541|120341|120541|120341|120536|120336|2
1594895400000|2020-07-16 10:30:00|120551|120351|120551|120351|120551|120351|120551|120351|1
1594895700000|2020-07-16 10:35:00|120541|120341|120536|120336|120541|120341|120536|120336|2
1594896600000|2020-07-16 10:50:00|120539|120339|120536|120336|120544|120344|120536|120336|6
1594896900000|2020-07-16 10:55:00|120537.2|120337.2|120539.5|120339.5|120539.5|120339.5|120533.5|120333.5|7
1594897200000|2020-07-16 11:00:00|120536.5|120336.5|120534.5|120334.5|120536.5|120336.5|120529|120329|11
1594898400000|2020-07-16 11:20:00|120529.1|120329.1|120529.1|120329.1|120529.1|120329.1|120529.1|120329.1|1
1594898700000|2020-07-16 11:25:00|120519.1|120319.1|120519.1|120319.1|120519.1|120319.1|120519.1|120319.1|1
1594899000000|2020-07-16 11:30:00|120479.1|120279.1|120469.1|120269.1|120479.1|120279.1|120469.1|120269.1|3
1594899600000|2020-07-16 11:40:00|120404.1|120304.1|120465|120265|120465|120320|120402.5|120260.5|15
1594899900000|2020-07-16 11:45:00|120460.5|120260.5|120445|120245|120460.5|120305.1|120395|120230|27
1594900200000|2020-07-16 11:50:00|120437.5|120237.5|120445|120245|120445|120245|120437.5|120237.5|2
1594900500000|2020-07-16 11:55:00|120400|120300|120435|120235|120445|120300|120395|120227.5|10
1594900800000|2020-07-16 12:00:00|120445|120245|120435|120235|120460|120260|120430|120230|11
1594901400000|2020-07-16 12:10:00|120425|120225|120425|120225|120425|120225|120425|120225|1
1594902300000|2020-07-16 12:25:00|120412.5|120212.5|120398.5|120198.5|120427.8|120227.8|120398.5|120198.5|10
1594902600000|2020-07-16 12:30:00|120398|120198|120430|120230|120430|120230|120398|120198|4
1594902900000|2020-07-16 12:35:00|120435|120235|120435|120235|120435|120235|120435|120235|1
1594903200000|2020-07-16 12:40:00|120445|120245|120432.5|120232.5|120445|120245|120432.5|120232.5|3
1594903500000|2020-07-16 12:45:00|120435|120235|120435|120235|120455|120255|120427.5|120227.5|14
1594904400000|2020-07-16 13:00:00|120439|120239|120509|120309|120509|120309|120439|120239|4
1594904700000|2020-07-16 13:05:00|120498|120298|120470|120270|120498|120298|120470|120270|3
1594905000000|2020-07-16 13:10:00|120471.4|120271.4|120470|120270|120471.4|120271.4|120467.5|120267.5|3
1594905300000|2020-07-16 13:15:00|120421.8|120321.8|120464|120264|120509|120321.8|120421.8|120256.8|23
1594905600000|2020-07-16 13:20:00|120461.8|120261.8|120458.2|120258.2|120461.8|120261.8|120458.2|120258.2|2
1594905900000|2020-07-16 13:25:00|120448.2|120248.2|120383.2|120283.2|120448.7|120283.2|120383.2|120238.2|9
1594906200000|2020-07-16 13:30:00|120377|120277|120479.7|120279.7|120479.7|120286.2|120351.3|120199|55
1594906500000|2020-07-16 13:35:00|120480.2|120280.2|120385|120185|120480.2|120290.7|120339.1|120173.2|29
1594906800000|2020-07-16 13:40:00|120378.2|120178.2|120394.6|120194.6|120394.6|120240.7|120323.2|120175|18
1594907100000|2020-07-16 13:45:00|120371.8|120171.8|120355.4|120155.4|120384.6|120229.7|120324.2|120130.4|22
1594907700000|2020-07-16 13:55:00|120360.4|120160.4|120377|120177|120377|120201|120301|120146.5|15
1594908000000|2020-07-16 14:00:00|120375|120175|120405|120205|120405|120205|120375|120175|4
1594908300000|2020-07-16 14:05:00|120400|120200|120445|120245|120452.7|120252.7|120400|120200|8
1594908600000|2020-07-16 14:10:00|120435|120235|120395|120195|120435|120235|120395|120195|7
1594908900000|2020-07-16 14:15:00|120391|120191|120390|120190|120391|120191|120390|120190|2
1594909200000|2020-07-16 14:20:00|120395|120195|120367.5|120167.5|120395|120195|120360|120160|11
1594909500000|2020-07-16 14:25:00|120355|120155|120370|120170|120375|120175|120350|120150|12
1594909800000|2020-07-16 14:30:00|120365|120165|120355|120155|120365|120165|120355|120155|3
1594910100000|2020-07-16 14:35:00|120330|120130|120325|120125|120330|120130|120315|120115|8
1594910400000|2020-07-16 14:40:00|120340|120140|120355|120155|120368|120168|120340|120140|7
1594911000000|2020-07-16 14:50:00|120350|120150|120349|120149|120350|120150|120336|120136|5
1594911300000|2020-07-16 14:55:00|120350|120150|120400|120200|120402|120202|120350|120150|11
1594911600000|2020-07-16 15:00:00|120403|120203|120393|120193|120405|120205|120393|120193|3
1594911900000|2020-07-16 15:05:00|120397|120197|120406.8|120206.8|120406.8|120206.8|120397|120197|11
1594912200000|2020-07-16 15:10:00|120407.3|120207.3|120407.5|120207.5|120408.5|120208.5|120406.5|120206.5|8
1594912500000|2020-07-16 15:15:00|120408|120208|120390|120190|120429.5|120229.5|120390|120190|6
1594912800000|2020-07-16 15:20:00|120385|120185|120380|120180|120385|120185|120372|120172|5
1594913100000|2020-07-16 15:25:00|120380.5|120180.5|120385.5|120185.5|120385.5|120185.5|120380.5|120180.5|2
1594913400000|2020-07-16 15:30:00|120385|120185|120390|120190|120405|120205|120385|120185|7
1594913700000|2020-07-16 15:35:00|120395|120195|120380|120180|120395|120195|120380|120180|3
1594914000000|2020-07-16 15:40:00|120390|120190|120395|120195|120399|120199|120386|120186|10
1594914300000|2020-07-16 15:45:00|120397.5|120197.5|120395|120195|120405|120205|120375.3|120175.3|10
1594914600000|2020-07-16 15:50:00|120331.5|120231.5|120380|120180|120395|120245|120331.5|120180|9
1594915500000|2020-07-16 16:05:00|120373.5|120173.5|120370|120170|120373.5|120173.5|120355.5|120155.5|12
1594916100000|2020-07-16 16:15:00|120375|120175|120375|120175|120375|120175|120375|120175|1
1594916400000|2020-07-16 16:20:00|120380|120180|120429.3|120229.3|120429.3|120229.3|120375|120175|23
1594916700000|2020-07-16 16:25:00|120427.5|120227.5|120420|120220|120427.5|120227.5|120390|120190|13
1594917000000|2020-07-16 16:30:00|120430.1|120230.1|120430.1|120230.1|120430.1|120230.1|120430.1|120230.1|1
1594917300000|2020-07-16 16:35:00|120435.1|120235.1|120430.1|120230.1|120435.1|120235.1|120430.1|120230.1|2
1594917600000|2020-07-16 16:40:00|120425.1|120225.1|120410|120210|120425.5|120225.5|120410|120210|5
1594917900000|2020-07-16 16:45:00|120415|120215|120425.5|120225.5|120425.5|120225.5|120405|120205|8
1594918200000|2020-07-16 16:50:00|120426|120226|120435.1|120235.1|120442.5|120242.5|120426|120226|6
1594918500000|2020-07-16 16:55:00|120440.1|120240.1|120445.5|120245.5|120450.5|120250.5|120440.1|120240.1|10
1594918800000|2020-07-16 17:00:00|120434.5|120234.5|120455.3|120255.3|120465.3|120265.3|120434.5|120234.5|9
1594919100000|2020-07-16 17:05:00|120445.1|120245.1|120460.3|120260.3|120460.3|120260.3|120445.1|120245.1|3
1594919700000|2020-07-16 17:15:00|120427.8|120227.8|120444|120244|120445.5|120245.5|120405|120205|18
1594920000000|2020-07-16 17:20:00|120426|120226|120455.5|120255.5|120455.5|120255.5|120425.1|120225.1|14
1594920300000|2020-07-16 17:25:00|120485|120285|120490|120290|120490|120348.5|120417.3|120275.5|14
1594920600000|2020-07-16 17:30:00|120520.1|120320.1|120515.5|120315.5|120520.1|120320.1|120500|120300|9
1594920900000|2020-07-16 17:35:00|120520.1|120320.1|120520.1|120320.1|120520.1|120320.1|120520.1|120320.1|1
1594921500000|2020-07-16 17:45:00|120514.6|120314.6|120500|120300|120514.6|120314.6|120500|120300|6
1594921800000|2020-07-16 17:50:00|120507.5|120307.5|120495|120295|120510.3|120310.3|120495|120295|4
1594922100000|2020-07-16 17:55:00|120495.1|120295.1|120495.1|120295.1|120495.1|120295.1|120495.1|120295.1|1
1594923600000|2020-07-16 18:20:00|120490.1|120290.1|120495.1|120295.1|120495.1|120295.1|120490.1|120290.1|2
1594923900000|2020-07-16 18:25:00|120500.1|120300.1|120545|120345|120545|120345|120500.1|120300.1|7
1594924800000|2020-07-16 18:40:00|120558.3|120358.3|120550.1|120350.1|120575|120375|120545|120345|9
1594925100000|2020-07-16 18:45:00|120555.1|120355.1|120575|120375|120575|120375|120555|120355|6
1594925400000|2020-07-16 18:50:00|120572.5|120372.5|120565|120365|120572.5|120372.5|120555|120355|8
1594925700000|2020-07-16 18:55:00|120535|120435|120570.1|120370.1|120600.1|120435.8|120535|120370.1|17
1594926000000|2020-07-16 19:00:00|120570.5|120370.5|120610|120410|120615|120415|120570.5|120370.5|10
1594926300000|2020-07-16 19:05:00|120635|120435|120625|120425|120635|120435|120617.5|120417.5|7
1594926600000|2020-07-16 19:10:00|120626.4|120426.4|120615|120415|120630|120430|120615|120415|11
1594926900000|2020-07-16 19:15:00|120595.5|120395.5|120595.5|120395.5|120595.5|120395.5|120595.5|120395.5|1
1594927500000|2020-07-16 19:25:00|120588.4|120388.4|120563.5|120363.5|120588.4|120388.4|120560.2|120360.2|31
1594927800000|2020-07-16 19:30:00|120563|120363|120556|120356|120570.5|120370.5|120556|120356|11
1594928100000|2020-07-16 19:35:00|120555.5|120355.5|120540.5|120340.5|120570|120370|120530|120330|22
1594928400000|2020-07-16 19:40:00|120545|120345|120550|120350|120565|120365|120540.5|120340.5|15
1594928700000|2020-07-16 19:45:00|120595.5|120395.5|120595.5|120395.5|120595.5|120395.5|120595.5|120395.5|1
1594929000000|2020-07-16 19:50:00|120516.4|120416.4|120590.5|120390.5|120595.5|120417.3|120516.4|120390.4|13
1594929300000|2020-07-16 19:55:00|120585.5|120385.5|120580|120380|120585.5|120385.5|120580|120380|2
1594947600000|2020-07-17 01:00:00|120530|120430|120577|120477|120582.5|120482.5|120530|120430|104
1594947900000|2020-07-17 01:05:00|120579|120479|120565.5|120465.5|120588|120488|120547.5|120447.5|153
1594948200000|2020-07-17 01:10:00|120566|120466|120549|120449|120566|120466|120548.5|120448.5|59
1594948500000|2020-07-17 01:15:00|120548.5|120448.5|120593.5|120493.5|120593.5|120493.5|120536|120436|186
1594948800000|2020-07-17 01:20:00|120595|120495|120568.5|120468.5|120595|120495|120557|120457|90
1594949100000|2020-07-17 01:25:00|120570|120470|120607.4|120507.4|120620|120520|120568.5|120468.5|74
1594949400000|2020-07-17 01:30:00|120608|120508|120615|120515|120628|120528|120554|120454|163
1594949700000|2020-07-17 01:35:00|120614.5|120514.5|120605|120505|120620|120520|120585|120485|99
1594950000000|2020-07-17 01:40:00|120604.6|120504.6|120611.5|120511.5|120630|120530|120601|120501|83
1594950300000|2020-07-17 01:45:00|120613|120513|120610.5|120510.5|120635.5|120535.5|120600|120500|117
1594950600000|2020-07-17 01:50:00|120615|120515|120665|120565|120675|120575|120610.5|120510.5|125
1594950900000|2020-07-17 01:55:00|120664.5|120564.5|120639|120539|120665|120565|120629|120529|121
1594951200000|2020-07-17 02:00:00|120639.5|120539.5|120628|120528|120674.4|120574.4|120622.5|120522.5|105
1594951500000|2020-07-17 02:05:00|120634.3|120534.3|120634|120534|120650|120550|120626|120526|64
1594951800000|2020-07-17 02:10:00|120635|120535|120589.5|120489.5|120640|120540|120589.5|120489.5|121
1594952100000|2020-07-17 02:15:00|120590|120490|120590|120490|120606.9|120506.9|120588.5|120488.5|63
1594952400000|2020-07-17 02:20:00|120588|120488|120515|120415|120588|120488|120489|120389|142
1594952700000|2020-07-17 02:25:00|120510|120410|120520|120420|120531|120431|120505|120405|78
1594953000000|2020-07-17 02:30:00|120517|120417|120525|120425|120533.5|120433.5|120500|120400|78
1594953300000|2020-07-17 02:35:00|120529|120429|120499.5|120399.5|120530|120430|120474.3|120374.3|106
1594953600000|2020-07-17 02:40:00|120507.9|120407.9|120530|120430|120535|120435|120506|120406|70
1594953900000|2020-07-17 02:45:00|120535.9|120435.9|120535|120435|120570|120470|120531|120431|42
1594954200000|2020-07-17 02:50:00|120539|120439|120604|120404|120604|120471|120539|120396.5|79
1594954500000|2020-07-17 02:55:00|120605|120405|120520|120420|120605|120451|120509.5|120394|174
1594954800000|2020-07-17 03:00:00|120520.5|120420.5|120525.5|120425.5|120536|120436|120513.5|120413.5|111
1594955100000|2020-07-17 03:05:00|120526|120426|120530|120430|120536|120436|120513.5|120413.5|123
1594955400000|2020-07-17 03:10:00|120527.6|120427.6|120554|120454|120566|120466|120525.5|120425.5|67
1594955700000|2020-07-17 03:15:00|120555|120455|120545|120445|120555|120455|120525|120425|49
1594956000000|2020-07-17 03:20:00|120600|120400|120600|120400|120601.5|120462.5|120540|120397.5|21
1594956300000|2020-07-17 03:25:00|120545|120445|120545|120445|120620|120470|120540|120398|77
1594956600000|2020-07-17 03:30:00|120543.5|120443.5|120545|120445|120550|120450|120540|120440|20
1594956900000|2020-07-17 03:35:00|120548.5|120448.5|120535|120435|120550|120450|120530|120430|19
1594957200000|2020-07-17 03:40:00|120534.5|120434.5|120530|120430|120535|120435|120530|120430|10
1594957500000|2020-07-17 03:45:00|120528|120428|120500|120400|120530|120430|120500|120400|28
1594957800000|2020-07-17 03:50:00|120503.5|120403.5|120508|120408|120510|120410|120497.5|120397.5|50
1594958100000|2020-07-17 03:55:00|120508.5|120408.5|120514.5|120414.5|120525|120425|120508.5|120408.5|19
1594958400000|2020-07-17 04:00:00|120515|120415|120518|120418|120518|120418|120504.8|120404.8|36
1594958700000|2020-07-17 04:05:00|120518.5|120418.5|120540|120440|120540|120440|120518|120418|39
1594959000000|2020-07-17 04:10:00|120545.5|120445.5|120543.5|120443.5|120558|120458|120540|120440|91
1594959300000|2020-07-17 04:15:00|120544|120444|120519|120419|120544|120444|120516.5|120416.5|39
1594959600000|2020-07-17 04:20:00|120517|120417|120540|120440|120540|120440|120509|120409|119
1594959900000|2020-07-17 04:25:00|120543.5|120443.5|120560.5|120460.5|120566.5|120466.5|120539.5|120439.5|41
1594960200000|2020-07-17 04:30:00|120560|120460|120620|120520|120628|120528|120560|120460|73
1594960500000|2020-07-17 04:35:00|120610.5|120510.5|120630|120530|120635.8|120535.8|120610|120510|57
1594960800000|2020-07-17 04:40:00|120630.5|120530.5|120620|120520|120640|120540|120620|120520|48
1594961100000|2020-07-17 04:45:00|120617.5|120517.5|120641.5|120541.5|120644|120544|120615|120515|52
1594961400000|2020-07-17 04:50:00|120635|120535|120635.5|120535.5|120643|120543|120630.5|120530.5|94
1594961700000|2020-07-17 04:55:00|120635|120535|120635|120535|120639.5|120539.5|120625|120525|42
1594962000000|2020-07-17 05:00:00|120640|120540|120610|120510|120641|120541|120610|120510|60
1594962300000|2020-07-17 05:05:00|120606.5|120506.5|120580|120480|120606.5|120506.5|120570|120470|61
1594962600000|2020-07-17 05:10:00|120575|120475|120600|120500|120604.4|120504.4|120570|120470|36
1594962900000|2020-07-17 05:15:00|120609|120509|120610|120510|120620|120520|120609|120509|19
1594963200000|2020-07-17 05:20:00|120612.5|120512.5|120584|120484|120620|120520|120579|120479|40
1594963500000|2020-07-17 05:25:00|120587.5|120487.5|120662.5|120562.5|120662.5|120562.5|120587.5|120487.5|157
1594963800000|2020-07-17 05:30:00|120670|120570|120652.5|120552.5|120671|120571|120640.5|120540.5|139
1594964100000|2020-07-17 05:35:00|120654.5|120554.5|120666.5|120566.5|120692|120592|120651.5|120551.5|147
1594964400000|2020-07-17 05:40:00|120668|120568|120650|120550|120673|120573|120631|120531|89
1594964700000|2020-07-17 05:45:00|120655|120555|120668|120568|120669|120569|120639.5|120539.5|103
1594965000000|2020-07-17 05:50:00|120666.5|120566.5|120673|120573|120679|120579|120656.5|120556.5|76
1594965300000|2020-07-17 05:55:00|120672.5|120572.5|120668.5|120568.5|120678.5|120578.5|120667.5|120567.5|68
1594965600000|2020-07-17 06:00:00|120667.5|120567.5|120665.5|120565.5|120670|120570|120650|120550|72
1594965900000|2020-07-17 06:05:00|120665|120565|120680|120580|120706|120606|120665|120565|66
1594966200000|2020-07-17 06:10:00|120678|120578|120640|120540|120678|120578|120634.8|120534.8|29
1594966500000|2020-07-17 06:15:00|120635|120535|120625|120525|120640|120540|120622|120522|18
1594966800000|2020-07-17 06:20:00|120621|120521|120600.5|120500.5|120624|120524|120600|120500|67
1594967100000|2020-07-17 06:25:00|120600|120500|120527|120427|120600|120500|120521.5|120421.5|111
1594967400000|2020-07-17 06:30:00|120526|120426|120540|120440|120546|120446|120520|120420|96
1594967700000|2020-07-17 06:35:00|120541.5|120441.5|120572|120472|120616.5|120472.5|120536|120413|24
1594968000000|2020-07-17 06:40:00|120574|120474|120554.5|120454.5|120574|120474|120554.5|120454.5|14
1594968300000|2020-07-17 06:45:00|120563.5|120463.5|120574|120474|120600|120500|120563.5|120463.5|37
1594968600000|2020-07-17 06:50:00|120575.5|120475.5|120548|120448|120575.5|120475.5|120546.5|120446.5|48
1594968900000|2020-07-17 06:55:00|120552.5|120452.5|120561|120461|120561|120461|120547|120447|26
1594969200000|2020-07-17 07:00:00|120558.5|120458.5|120524|120424|120561|120461|120524|120424|35
1594969500000|2020-07-17 07:05:00|120525|120425|120519|120319|120560.5|120431|120495|120314.5|55
1594969800000|2020-07-17 07:10:00|120524|120324|120524|120324|120526|120326|120519.5|120319.5|9
1594970100000|2020-07-17 07:15:00|120519|120319|120460|120360|120519|120360|120460|120314.5|3
1594970400000|2020-07-17 07:20:00|120462.4|120362.4|120470.2|120370.2|120541|120382.5|120462.4|120341|17
1594970700000|2020-07-17 07:25:00|120470|120370|120465|120365|120470.2|120370.2|120465|120365|8
1594971000000|2020-07-17 07:30:00|120464|120364|120505|120305|120505|120365|120436.4|120305|11
1594971300000|2020-07-17 07:35:00|120503.5|120303.5|120435|120335|120505|120355|120435|120303.5|12
1594971600000|2020-07-17 07:40:00|120421|120321|120525|120325|120550|120360|120421|120309.5|14
1594971900000|2020-07-17 07:45:00|120520|120320|120545|120345|120545|120360|120460|120320|6
1594972200000|2020-07-17 07:50:00|120565|120365|120530|120330|120565|120365|120530|120330|8
1594972500000|2020-07-17 07:55:00|120525|120325|120476|120376|120525|120376|120471|120325|4
1594972800000|2020-07-17 08:00:00|120481|120381|120486|120386|120547|120386|120481|120336|8
1594973100000|2020-07-17 08:05:00|120476|120376|120476|120376|120476|120376|120476|120376|1
1594973400000|2020-07-17 08:10:00|120486|120386|120520|120320|120536|120396|120486|120314|33
1594973700000|2020-07-17 08:15:00|120519|120319|120471|120371|120520|120371|120466|120319|8
1594974000000|2020-07-17 08:20:00|120476|120376|120471|120371|120476|120376|120471|120371|2
1594974300000|2020-07-17 08:25:00|120481|120381|120491|120391|120491|120391|120476|120376|5
1594974600000|2020-07-17 08:30:00|120486|120386|120471|120371|120531|120386|120471|120321|5
1594974900000|2020-07-17 08:35:00|120466|120366|120468|120368|120468|120368|120461|120361|4
1594975200000|2020-07-17 08:40:00|120475.5|120375.5|120498|120298|120544|120376.5|120444|120288|29
1594975500000|2020-07-17 08:45:00|120443|120343|120448|120348|120448|120348|120440.5|120340.5|4
1594975800000|2020-07-17 08:50:00|120488|120288|120443|120343|120488|120343|120438|120275.5|6
1594976100000|2020-07-17 08:55:00|120438|120338|120473|120273|120473|120338|120425.5|120268|8
1594976400000|2020-07-17 09:00:00|120468|120268|120473|120273|120478|120328|120398|120248|20
1594976700000|2020-07-17 09:05:00|120480.5|120280.5|120524.5|120324.5|120524.5|120324.5|120473|120273|7
1594977000000|2020-07-17 09:10:00|120516.3|120316.3|120477|120277|120531|120331|120477|120277|40
1594977300000|2020-07-17 09:15:00|120483|120283|120501.5|120301.5|120511.5|120311.5|120483|120283|31
1594977600000|2020-07-17 09:20:00|120502|120302|120489|120289|120502|120302|120484.5|120284.5|30
1594977900000|2020-07-17 09:25:00|120488|120288|120474|120274|120493|120293|120469.4|120269.4|6
1594978200000|2020-07-17 09:30:00|120424|120324|120495|120295|120495|120340|120424|120290|7
1594978500000|2020-07-17 09:35:00|120446|120346|120446|120346|120446|120346|120446|120346|1
1594978800000|2020-07-17 09:40:00|120451|120351|120521|120321|120526|120351|120451|120321|3
1594980000000|2020-07-17 10:00:00|120541|120341|120541|120341|120541|120341|120541|120341|1
1594980300000|2020-07-17 10:05:00|120521|120321|120541|120341|120541|120341|120521|120321|2
1594980600000|2020-07-17 10:10:00|120539|120339|120541|120341|120541|120341|120521|120321|3
1594981500000|2020-07-17 10:25:00|120531|120331|120531|120331|120531|120331|120531|120331|1
1594982700000|2020-07-17 10:45:00|120533|120333|120533|120333|120533|120333|120533|120333|1
1594983600000|2020-07-17 11:00:00|120531|120331|120531|120331|120531|120331|120531|120331|1
1594984800000|2020-07-17 11:20:00|120511|120311|120513|120313|120513|120313|120511|120311|2
1594985400000|2020-07-17 11:30:00|120511.5|120311.5|120511|120311|120511.5|120311.5|120511|120311|2
1594986000000|2020-07-17 11:40:00|120521|120321|120521|120321|120521|120321|120521|120321|1
1594986600000|2020-07-17 11:50:00|120523|120323|120521|120321|120523|120323|120521|120321|2
1594987500000|2020-07-17 12:05:00|120520|120320|120520|120320|120520|120320|120508|120308|3
1594987800000|2020-07-17 12:10:00|120504|120304|120520|120320|120520|120320|120504|120304|2
1594988100000|2020-07-17 12:15:00|120527.5|120327.5|120445|120345|120530|120345|120445|120310|14
1594988400000|2020-07-17 12:20:00|120435|120335|120524.2|120324.2|120524.2|120349.8|120435|120317.3|8
1594988700000|2020-07-17 12:25:00|120530|120330|120530|120330|120530|120330|120530|120330|1
1594989000000|2020-07-17 12:30:00|120540|120340|120472|120372|120540|120372|120471|120340|3
1594989300000|2020-07-17 12:35:00|120541|120341|120541|120341|120553|120353|120541|120341|9
1594989600000|2020-07-17 12:40:00|120531|120331|120531|120331|120531|120331|120521|120321|3
1594989900000|2020-07-17 12:45:00|120546|120346|120576|120376|120577|120410|120496|120346|7
1594990200000|2020-07-17 12:50:00|120581|120381|120591|120391|120594|120394|120581|120381|5
1594990500000|2020-07-17 12:55:00|120596|120396|120536|120436|120598.5|120436|120531|120391|10
1594990800000|2020-07-17 13:00:00|120536.4|120436.4|120535.9|120435.9|120536.4|120436.4|120535.9|120435.9|2
1594991400000|2020-07-17 13:10:00|120535|120435|120536.8|120436.8|120536.8|120436.8|120535|120435|4
1594991700000|2020-07-17 13:15:00|120531.6|120431.6|120536.8|120436.8|120536.8|120436.8|120531.6|120431.6|2
1594992000000|2020-07-17 13:20:00|120531.6|120431.6|120568.3|120368.3|120572.1|120431.6|120531.6|120368.3|3
1594992300000|2020-07-17 13:25:00|120578.3|120378.3|120578.3|120378.3|120578.3|120378.3|120578.3|120378.3|1
1594992900000|2020-07-17 13:35:00|120576.3|120376.3|120569.6|120369.6|120576.3|120376.3|120568.3|120368.3|3
1594993200000|2020-07-17 13:40:00|120574.6|120374.6|120579.6|120379.6|120579.6|120379.6|120569.6|120369.6|5
1594993500000|2020-07-17 13:45:00|120584.6|120384.6|120571.8|120371.8|120584.6|120384.6|120571.8|120371.8|5
1594993800000|2020-07-17 13:50:00|120567.3|120367.3|120511.8|120411.8|120576.8|120411.8|120511.8|120366.8|5
1594994100000|2020-07-17 13:55:00|120526.8|120426.8|120565|120365|120565|120426.8|120516.3|120356.8|9
1594994400000|2020-07-17 14:00:00|120570|120370|120549|120449|120570|120449|120496.8|120367.5|14
1594994700000|2020-07-17 14:05:00|120547.2|120447.2|120580|120380|120584.5|120447.5|120522|120380|11
1594995000000|2020-07-17 14:10:00|120575.5|120375.5|120530|120430|120599.3|120430|120520.5|120375|11
1594995300000|2020-07-17 14:15:00|120535|120435|120520|120420|120535|120435|120520|120420|4
1594995600000|2020-07-17 14:20:00|120518.2|120418.2|120529.6|120429.6|120529.6|120429.6|120518.2|120418.2|5
1594995900000|2020-07-17 14:25:00|120554.6|120454.6|120560.3|120460.3|120568.6|120468.6|120554.6|120454.6|7
1594996200000|2020-07-17 14:30:00|120560.4|120460.4|120564.9|120464.9|120568.6|120468.6|120560.3|120460.3|7
1594996500000|2020-07-17 14:35:00|120562.4|120462.4|120564.6|120464.6|120572.4|120472.4|120549.6|120449.6|11
1594996800000|2020-07-17 14:40:00|120569.6|120469.6|120544.3|120444.3|120569.6|120469.6|120529.6|120429.6|11
1594997100000|2020-07-17 14:45:00|120534.6|120434.6|120540|120440|120540|120440|120530|120430|4
1594997400000|2020-07-17 14:50:00|120530|120430|120505|120405|120530|120430|120490.8|120390.8|8
1594997700000|2020-07-17 14:55:00|120548.1|120348.1|120570|120370|120577.6|120390.4|120483.6|120348.1|30
1594998000000|2020-07-17 15:00:00|120513.1|120413.1|120487.6|120387.6|120530.4|120430.4|120482.6|120382.6|19
1594998300000|2020-07-17 15:05:00|120462.6|120362.6|120507.6|120407.6|120516.6|120416.6|120435.6|120335.6|33
1594998600000|2020-07-17 15:10:00|120546.5|120346.5|120508.2|120408.2|120592.6|120445|120487.6|120336.6|68
1594998900000|2020-07-17 15:15:00|120493.2|120393.2|120483.2|120383.2|120503.2|120403.2|120480.4|120380.4|12
1594999200000|2020-07-17 15:20:00|120478.2|120378.2|120478.2|120378.2|120478.2|120378.2|120478.2|120378.2|1
1594999500000|2020-07-17 15:25:00|120503.2|120403.2|120488.2|120388.2|120503.2|120403.2|120483.2|120383.2|6
1594999800000|2020-07-17 15:30:00|120493.2|120393.2|120493.2|120393.2|120495.7|120395.7|120488.2|120388.2|5
1595000100000|2020-07-17 15:35:00|120483.2|120383.2|120483.2|120383.2|120503.2|120403.2|120478.2|120378.2|6
1595000400000|2020-07-17 15:40:00|120478.2|120378.2|120473.2|120373.2|120478.2|120378.2|120473.2|120373.2|2
1595001000000|2020-07-17 15:50:00|120468.2|120368.2|120463.2|120363.2|120468.2|120368.2|120463.2|120363.2|2
1595001300000|2020-07-17 15:55:00|120443.2|120343.2|120413.2|120313.2|120445.7|120345.7|120405.7|120305.7|14
1595001600000|2020-07-17 16:00:00|120403.7|120303.7|120400|120300|120413.2|120313.2|120398.2|120298.2|9
1595001900000|2020-07-17 16:05:00|120395|120295|120395|120295|120400|120300|120385|120285|7
1595002200000|2020-07-17 16:10:00|120400|120300|120410|120310|120410|120310|120391|120291|14
1595002500000|2020-07-17 16:15:00|120461.5|120261.5|120497|120297|120497|120297|120461.5|120261.5|4
1595002800000|2020-07-17 16:20:00|120504|120304|120380|120280|120504|120304|120380|120250|21
1595003100000|2020-07-17 16:25:00|120375|120275|120386.8|120286.8|120399.2|120299.2|120365|120265|19
1595003400000|2020-07-17 16:30:00|120387|120287|120405.1|120305.1|120405.1|120305.1|120382|120282|8
1595003700000|2020-07-17 16:35:00|120405|120305|120405.1|120305.1|120405.1|120305.1|120405|120305|2
1595004000000|2020-07-17 16:40:00|120405.7|120305.7|120405.1|120305.1|120405.7|120305.7|120405.1|120305.1|2
1595004300000|2020-07-17 16:45:00|120461|120261|120502.5|120302.5|120513|120313|120452|120252|17
1595004600000|2020-07-17 16:50:00|120498.5|120298.5|120492|120292|120498.5|120298.5|120492|120292|5
1595004900000|2020-07-17 16:55:00|120494.5|120294.5|120500.5|120300.5|120500.5|120300.5|120494.5|120294.5|4
1595005200000|2020-07-17 17:00:00|120501.5|120301.5|120507|120307|120507|120307|120501.5|120301.5|4
1595005500000|2020-07-17 17:05:00|120503.5|120303.5|120507|120307|120507|120307|120502.5|120302.5|4
1595005800000|2020-07-17 17:10:00|120477|120277|120475.1|120275.1|120477|120277|120475.1|120275.1|4
1595006100000|2020-07-17 17:15:00|120478|120278|120447|120347|120478|120357|120432|120278|5
1595006400000|2020-07-17 17:20:00|120442|120342|120425.1|120325.1|120447|120347|120425.1|120325.1|5
1595006700000|2020-07-17 17:25:00|120426|120326|120425.1|120325.1|120432|120332|120425.1|120325.1|4
1595007000000|2020-07-17 17:30:00|120424.5|120324.5|120425.1|120325.1|120425.1|120325.1|120424.5|120324.5|2
1595007300000|2020-07-17 17:35:00|120425.5|120325.5|120424.5|120324.5|120425.5|120325.5|120424.5|120324.5|2
1595007900000|2020-07-17 17:45:00|120418.2|120318.2|120424.5|120324.5|120424.5|120324.5|120418.2|120318.2|2
1595008500000|2020-07-17 17:55:00|120470.1|120270.1|120470.1|120270.1|120470.1|120270.1|120470.1|120270.1|1
1595009400000|2020-07-17 18:10:00|120460.7|120260.7|120415.1|120315.1|120460.7|120315.1|120405.1|120260.7|4
1595010000000|2020-07-17 18:20:00|120415.5|120315.5|120471|120271|120471|120318.5|120415.1|120271|4
1595010600000|2020-07-17 18:30:00|120460.1|120260.1|120471|120271|120471|120271|120457.6|120257.6|9
1595010900000|2020-07-17 18:35:00|120420.1|120320.1|120415.1|120315.1|120420.1|120320.1|120415.1|120315.1|2
1595011200000|2020-07-17 18:40:00|120455.1|120255.1|120415.1|120315.1|120455.1|120315.1|120405.1|120255.1|5
1595012400000|2020-07-17 19:00:00|120414.1|120314.1|120473.7|120273.7|120473.7|120314.1|120414.1|120273.7|2
1595012700000|2020-07-17 19:05:00|120409.1|120309.1|120409.1|120309.1|120409.1|120309.1|120409.1|120309.1|1
1595013000000|2020-07-17 19:10:00|120416.6|120316.6|120409.1|120309.1|120416.6|120316.6|120409.1|120309.1|2
1595013300000|2020-07-17 19:15:00|120401.6|120301.6|120364.1|120264.1|120454.9|120302.1|120351.6|120229.1|25
1595013600000|2020-07-17 19:20:00|120429.1|120229.1|120429.1|120229.1|120429.1|120229.1|120429.1|120229.1|1
1595014500000|2020-07-17 19:35:00|120434.2|120234.2|120435.7|120235.7|120435.7|120235.7|120434.2|120234.2|3
1595014800000|2020-07-17 19:40:00|120436.2|120236.2|120436.2|120236.2|120436.2|120236.2|120436.2|120236.2|1
1595015400000|2020-07-17 19:50:00|120439.1|120239.1|120439.1|120239.1|120439.1|120274.1|120374.1|120239.1|3
1595015700000|2020-07-17 19:55:00|120435.2|120235.2|120436.2|120236.2|120436.2|120236.2|120434.7|120234.7|5
1595206800000|2020-07-20 01:00:00|120325|120225|120474.3|120374.3|120521.5|120385|120301|120201|135
1595207100000|2020-07-20 01:05:00|120476.8|120376.8|120490|120390|120540|120440|120476.8|120376.8|146
1595207400000|2020-07-20 01:10:00|120489.5|120389.5|120525|120425|120540|120440|120480|120380|137
1595207700000|2020-07-20 01:15:00|120530|120430|120489|120389|120540|120440|120489|120389|133
1595208000000|2020-07-20 01:20:00|120494|120394|120470|120370|120500.7|120400.7|120459|120359|110
1595208300000|2020-07-20 01:25:00|120469|120369|120459|120359|120491|120391|120459|120359|74
1595208600000|2020-07-20 01:30:00|120454|120354|120470|120370|120490|120390|120445|120345|124
1595208900000|2020-07-20 01:35:00|120469|120369|120547.9|120447.9|120570|120470|120460|120360|114
1595209200000|2020-07-20 01:40:00|120548.8|120448.8|120575|120475|120601|120501|120546.4|120446.4|86
1595209500000|2020-07-20 01:45:00|120580|120480|120615|120515|120641|120541|120580|120480|117
1595209800000|2020-07-20 01:50:00|120620|120520|120585|120485|120635|120535|120575|120475|71
1595210100000|2020-07-20 01:55:00|120590|120490|120569|120469|120601|120501|120555|120455|54
1595210400000|2020-07-20 02:00:00|120569.5|120469.5|120591|120491|120596|120496|120568|120468|126
1595210700000|2020-07-20 02:05:00|120589|120489|120520.5|120420.5|120591|120491|120514|120414|183
1595211000000|2020-07-20 02:10:00|120521|120421|120499|120399|120529.5|120429.5|120499|120399|218
1595211300000|2020-07-20 02:15:00|120495|120395|120491|120391|120505|120405|120459|120359|178
1595211600000|2020-07-20 02:20:00|120490.5|120390.5|120409|120309|120490.5|120390.5|120409|120309|190
1595211900000|2020-07-20 02:25:00|120409.5|120309.5|120416|120316|120439|120339|120378.5|120278.5|276
1595212200000|2020-07-20 02:30:00|120415.5|120315.5|120425.5|120325.5|120448|120348|120413.5|120313.5|166
1595212500000|2020-07-20 02:35:00|120424.5|120324.5|120469|120369|120473|120373|120421.5|120321.5|121
1595212800000|2020-07-20 02:40:00|120467.5|120367.5|120468|120368|120498.5|120398.5|120465.5|120365.5|83
1595213100000|2020-07-20 02:45:00|120469|120369|120415.4|120315.4|120480|120380|120415.2|120315.2|158
1595213400000|2020-07-20 02:50:00|120415.2|120315.2|120395.3|120295.3|120415.2|120315.2|120389.3|120289.3|98
1595213700000|2020-07-20 02:55:00|120395|120295|120405.3|120305.3|120422.3|120322.3|120390.5|120290.5|118
1595214000000|2020-07-20 03:00:00|120405|120305|120386.8|120286.8|120405.3|120305.3|120381.2|120281.2|88
1595214300000|2020-07-20 03:05:00|120385.3|120285.3|120393.8|120293.8|120404.3|120304.3|120376.3|120276.3|118
1595214600000|2020-07-20 03:10:00|120392.8|120292.8|120353|120253|120393.8|120293.8|120347.3|120247.3|150
1595214900000|2020-07-20 03:15:00|120352|120252|120355|120255|120355|120255|120337.8|120237.8|51
1595215200000|2020-07-20 03:20:00|120355.3|120255.3|120379.5|120279.5|120380|120280|120355.3|120255.3|86
1595215500000|2020-07-20 03:25:00|120379.3|120279.3|120369|120269|120379.3|120279.3|120368.3|120268.3|52
1595215800000|2020-07-20 03:30:00|120370.5|120270.5|120377.5|120277.5|120385|120285|120365|120265|76
1595216100000|2020-07-20 03:35:00|120380.2|120280.2|120349|120249|120383|120283|120335.3|120235.3|95
1595216400000|2020-07-20 03:40:00|120350|120250|120339.3|120239.3|120371|120271|120338.3|120238.3|87
1595216700000|2020-07-20 03:45:00|120341|120241|120337.5|120237.5|120358.3|120258.3|120332.8|120232.8|81
1595217000000|2020-07-20 03:50:00|120338|120238|120401.5|120301.5|120432.3|120332.3|120325|120225|138
1595217300000|2020-07-20 03:55:00|120400|120300|120450.8|120350.8|120450.8|120350.8|120398|120298|122
1595217600000|2020-07-20 04:00:00|120448.5|120348.5|120422.5|120322.5|120453.3|120353.3|120422.5|120322.5|61
1595217900000|2020-07-20 04:05:00|120422|120322|120423.3|120323.3|120428.3|120328.3|120417|120317|44
1595218200000|2020-07-20 04:10:00|120422.8|120322.8|120432.8|120332.8|120432.8|120332.8|120417|120317|53
1595218500000|2020-07-20 04:15:00|120433.3|120333.3|120416.5|120316.5|120433.3|120333.3|120397|120297|105
1595218800000|2020-07-20 04:20:00|120418.5|120318.5|120374.6|120274.6|120420|120320|120361|120261|131
1595219100000|2020-07-20 04:25:00|120374.8|120274.8|120371.5|120271.5|120374.8|120274.8|120362|120262|48
1595219400000|2020-07-20 04:30:00|120373|120273|120375.8|120275.8|120395.3|120295.3|120370|120270|105
1595219700000|2020-07-20 04:35:00|120376.8|120276.8|120353.2|120253.2|120385|120285|120340.5|120240.5|64
1595220000000|2020-07-20 04:40:00|120354.4|120254.4|120371|120271|120380.5|120280.5|120335|120235|122
1595220300000|2020-07-20 04:45:00|120370.5|120270.5|120388|120288|120388|120288|120359.5|120259.5|82
1595220600000|2020-07-20 04:50:00|120386.5|120286.5|120385|120285|120397.5|120297.5|120380.5|120280.5|62
1595220900000|2020-07-20 04:55:00|120384.5|120284.5|120383.5|120283.5|120421.3|120321.3|120379.8|120279.8|94
1595221200000|2020-07-20 05:00:00|120382|120282|120360.3|120260.3|120395|120295|120357.3|120257.3|161
1595221500000|2020-07-20 05:05:00|120359|120259|120358|120258|120365|120265|120335.3|120235.3|123
1595221800000|2020-07-20 05:10:00|120359.5|120259.5|120360.3|120260.3|120362.7|120262.7|120354.5|120254.5|88
1595222100000|2020-07-20 05:15:00|120359|120259|120359.5|120259.5|120360.3|120260.3|120355.3|120255.3|31
1595222400000|2020-07-20 05:20:00|120355.3|120255.3|120328|120228|120360.3|120260.3|120325.4|120225.4|64
1595222700000|2020-07-20 05:25:00|120328.5|120228.5|120334.2|120234.2|120334.7|120234.7|120302.4|120202.4|178
1595223000000|2020-07-20 05:30:00|120334.4|120234.4|120290.3|120190.3|120334.4|120234.4|120260.5|120160.5|156
1595223300000|2020-07-20 05:35:00|120290|120190|120240.5|120140.5|120305|120205|120240.5|120140.5|209
1595223600000|2020-07-20 05:40:00|120240|120140|120305|120205|120305|120205|120240|120140|143
1595223900000|2020-07-20 05:45:00|120304.8|120204.8|120285|120185|120307.5|120207.5|120285|120185|110
1595224200000|2020-07-20 05:50:00|120285.3|120185.3|120307.8|120207.8|120309.8|120209.8|120285|120185|124
1595224500000|2020-07-20 05:55:00|120306.8|120206.8|120328.8|120228.8|120330.8|120230.8|120289.5|120189.5|137
1595224800000|2020-07-20 06:00:00|120323.8|120223.8|120303.8|120203.8|120342.2|120242.2|120282|120182|152
1595225100000|2020-07-20 06:05:00|120295|120195|120277.5|120177.5|120295|120195|120266.5|120166.5|130
1595225400000|2020-07-20 06:10:00|120276|120176|120278.5|120178.5|120283.8|120183.8|120264|120164|127
1595225700000|2020-07-20 06:15:00|120284.3|120184.3|120327.3|120227.3|120332.3|120232.3|120277.8|120177.8|141
1595226000000|2020-07-20 06:20:00|120325.8|120225.8|120307.5|120207.5|120329|120229|120307.5|120207.5|106
1595226300000|2020-07-20 06:25:00|120308|120208|120343.5|120243.5|120345.5|120245.5|120308|120208|102
1595226600000|2020-07-20 06:30:00|120335.8|120235.8|120329.5|120229.5|120366.5|120266.5|120328|120228|85
1595226900000|2020-07-20 06:35:00|120328.5|120228.5|120319|120219|120349|120249|120314|120214|43
1595227200000|2020-07-20 06:40:00|120314|120214|120316|120216|120316|120216|120314|120214|6
1595227500000|2020-07-20 06:45:00|120319|120219|120329|120229|120335.5|120235.5|120319|120219|31
1595227800000|2020-07-20 06:50:00|120326|120226|120310|120210|120327.3|120227.3|120304|120204|54
1595228100000|2020-07-20 06:55:00|120313|120213|120330|120230|120333|120233|120313|120213|46
1595228400000|2020-07-20 07:00:00|120329|120229|120332.5|120232.5|120340.3|120240.3|120322|120222|27
1595228700000|2020-07-20 07:05:00|120332|120232|120332.5|120232.5|120354.5|120254.5|120320|120220|80
1595229000000|2020-07-20 07:10:00|120334.5|120234.5|120336|120236|120346|120246|120332.5|120232.5|21
1595229300000|2020-07-20 07:15:00|120327|120227|120366.5|120266.5|120374|120274|120327|120227|34
1595229600000|2020-07-20 07:20:00|120365.5|120265.5|120374|120274|120377|120277|120357|120257|29
1595229900000|2020-07-20 07:25:00|120372.5|120272.5|120373|120273|120388|120288|120365.5|120265.5|69
1595230200000|2020-07-20 07:30:00|120373.2|120273.2|120368|120268|120376.2|120276.2|120363|120263|11
1595230500000|2020-07-20 07:35:00|120373|120273|120382.8|120282.8|120388|120288|120373|120273|14
1595230800000|2020-07-20 07:40:00|120378|120278|120371.2|120271.2|120388.1|120288.1|120366.5|120266.5|37
1595231100000|2020-07-20 07:45:00|120380.8|120280.8|120411|120311|120411|120311|120380.8|120280.8|10
1595231400000|2020-07-20 07:50:00|120408.5|120308.5|120371|120271|120420|120320|120367|120267|23
1595231700000|2020-07-20 07:55:00|120376|120276|120366|120266|120376|120276|120361|120261|10
1595232000000|2020-07-20 08:00:00|120371|120271|120372|120272|120388.5|120288.5|120366|120266|12
1595232300000|2020-07-20 08:05:00|120376|120276|120386|120286|120388.5|120288.5|120376|120276|7
1595232600000|2020-07-20 08:10:00|120381|120281|120410|120310|120410|120310|120381|120281|7
1595232900000|2020-07-20 08:15:00|120414.4|120314.4|120406|120306|120414.4|120314.4|120396|120296|9
1595233200000|2020-07-20 08:20:00|120401|120301|120416|120216|120416|120306|120366|120209.5|53
1595233500000|2020-07-20 08:25:00|120406|120206|120345.6|120245.6|120414.8|120299|120331|120196|49
1595233800000|2020-07-20 08:30:00|120345.5|120245.5|120350.6|120250.6|120353.1|120253.1|120345.5|120245.5|5
1595234100000|2020-07-20 08:35:00|120350.5|120250.5|120370.6|120270.6|120371|120271|120350.5|120250.5|29
1595234400000|2020-07-20 08:40:00|120365.6|120265.6|120350.6|120250.6|120365.6|120265.6|120350.6|120250.6|8
1595234700000|2020-07-20 08:45:00|120343.3|120243.3|120329.1|120229.1|120355.6|120255.6|120325.8|120225.8|20
1595235000000|2020-07-20 08:50:00|120334.1|120234.1|120349|120249|120349|120249|120334.1|120234.1|3
1595235300000|2020-07-20 08:55:00|120345|120245|120335|120235|120345|120245|120335|120235|5
1595235600000|2020-07-20 09:00:00|120340|120240|120325|120225|120340|120240|120320|120220|8
1595235900000|2020-07-20 09:05:00|120320|120220|120330|120230|120345|120245|120320|120220|6
1595236200000|2020-07-20 09:10:00|120335|120235|120335|120235|120335|120235|120335|120235|1
1595236500000|2020-07-20 09:15:00|120330|120230|120330|120230|120330|120230|120330|120230|1
1595236800000|2020-07-20 09:20:00|120333.5|120233.5|120340|120240|120340|120240|120330|120230|7
1595237100000|2020-07-20 09:25:00|120360|120260|120415|120215|120416.5|120292|120360|120215|14
1595238000000|2020-07-20 09:40:00|120405|120205|120369.5|120269.5|120405|120269.5|120365|120205|3
1595238300000|2020-07-20 09:45:00|120374.5|120274.5|120330.2|120230.2|120379.5|120279.5|120330.2|120230.2|30
1595238600000|2020-07-20 09:50:00|120325|120225|120360|120260|120360|120260|120320|120220|8
1595238900000|2020-07-20 09:55:00|120350|120250|120405|120205|120405|120250|120350|120205|2
1595239200000|2020-07-20 10:00:00|120410|120210|120410|120210|120410|120210|120410|120210|1
1595239500000|2020-07-20 10:05:00|120411|120211|120410|120210|120411|120211|120410|120210|2
1595239800000|2020-07-20 10:10:00|120415|120215|120415|120215|120415|120215|120415|120215|1
1595240400000|2020-07-20 10:20:00|120350|120250|120350|120250|120350|120250|120350|120250|1
1595240700000|2020-07-20 10:25:00|120354.5|120254.5|120364.5|120264.5|120364.5|120264.5|120354.5|120254.5|2
1595241000000|2020-07-20 10:30:00|120384.5|120284.5|120381.6|120281.6|120389.1|120289.1|120379.5|120279.5|11
1595241300000|2020-07-20 10:35:00|120371.6|120271.6|120331|120231|120371.6|120271.6|120331|120231|9
1595241600000|2020-07-20 10:40:00|120326.6|120226.6|120309.1|120209.1|120330.1|120230.1|120302.1|120202.1|14
1595241900000|2020-07-20 10:45:00|120324.1|120224.1|120328.1|120228.1|120328.1|120228.1|120324.1|120224.1|2
1595242200000|2020-07-20 10:50:00|120324.1|120224.1|120339.1|120239.1|120339.1|120239.1|120314.1|120214.1|7
1595242800000|2020-07-20 11:00:00|120334.1|120234.1|120329.1|120229.1|120334.1|120234.1|120324.1|120224.1|4
1595243100000|2020-07-20 11:05:00|120319.1|120219.1|120289.1|120189.1|120319.1|120219.1|120284.1|120184.1|15
1595243400000|2020-07-20 11:10:00|120294.1|120194.1|120295|120195|120309.1|120209.1|120275|120175|31
1595243700000|2020-07-20 11:15:00|120290|120190|120315|120215|120321|120221|120290|120190|9
1595244000000|2020-07-20 11:20:00|120305|120205|120315|120215|120315|120215|120305|120205|5
1595244300000|2020-07-20 11:25:00|120310|120210|120270|120170|120310|120210|120265|120165|21
1595244600000|2020-07-20 11:30:00|120274|120174|120275|120175|120349.8|120200|120235|120135|29
1595244900000|2020-07-20 11:35:00|120270|120170|120270|120170|120270|120170|120260|120160|5
1595245200000|2020-07-20 11:40:00|120257.5|120157.5|120270|120170|120285|120185|120257.5|120157.5|14
1595245500000|2020-07-20 11:45:00|120261|120161|120266|120166|120266|120166|120261|120161|5
1595246100000|2020-07-20 11:55:00|120270|120170|120295|120195|120313.4|120213.4|120270|120170|9
1595246400000|2020-07-20 12:00:00|120296.5|120196.5|120345|120145|120345|120198|120295|120145|11
1595247300000|2020-07-20 12:15:00|120338.4|120138.4|120345|120145|120346|120146|120338.4|120138.4|5
1595248500000|2020-07-20 12:35:00|120365|120165|120324.8|120224.8|120365|120224.8|120324.8|120147.5|3
1595248800000|2020-07-20 12:40:00|120325|120225|120325|120225|120365|120225|120312.5|120162.5|14
1595249400000|2020-07-20 12:50:00|120330|120230|120325|120225|120330|120230|120325|120225|2
1595249700000|2020-07-20 12:55:00|120312.5|120212.5|120370|120270|120410.5|120270|120312.5|120203.5|13
1595250000000|2020-07-20 13:00:00|120369|120269|120359.6|120259.6|120401|120270|120340|120201|41
1595250300000|2020-07-20 13:05:00|120364.6|120264.6|120340|120240|120364.6|120264.6|120340|120240|4
1595250600000|2020-07-20 13:10:00|120340.5|120240.5|120410|120210|120410|120240.5|120330.6|120205|8
1595250900000|2020-07-20 13:15:00|120405|120205|120410|120210|120410|120210|120405|120205|2
1595251200000|2020-07-20 13:20:00|120412.5|120212.5|120350|120250|120420|120265|120350|120212.5|8
1595251500000|2020-07-20 13:25:00|120345|120245|120405.2|120205.2|120415.5|120270|120345|120205.2|7
1595251800000|2020-07-20 13:30:00|120403.2|120203.2|120398.7|120198.7|120403.2|120203.2|120398.7|120198.7|3
1595252100000|2020-07-20 13:35:00|120382.5|120182.5|120405.2|120205.2|120405.2|120240.7|120328.2|120182.5|14
1595252400000|2020-07-20 13:40:00|120420.5|120220.5|120418|120218|120420.5|120220.5|120418|120218|2
1595252700000|2020-07-20 13:45:00|120420.5|120220.5|120418|120218|120420.5|120220.5|120418|120218|2
1595253000000|2020-07-20 13:50:00|120425|120225|120378.2|120278.2|120425|120278.2|120378.2|120225|2
1595253600000|2020-07-20 14:00:00|120382.7|120282.7|120388.2|120288.2|120388.2|120288.2|120378.2|120278.2|5
1595253900000|2020-07-20 14:05:00|120385|120285|120403.2|120203.2|120413|120287.5|120369.8|120203.2|10
1595254200000|2020-07-20 14:10:00|120398.2|120198.2|120363.2|120263.2|120398.7|120263.2|120363.2|120198.2|3
1595254800000|2020-07-20 14:20:00|120357|120257|120348.7|120248.7|120363.2|120263.2|120348.2|120248.2|4
1595255100000|2020-07-20 14:25:00|120339|120239|120333.2|120233.2|120348.7|120248.7|120325.7|120225.7|16
1595255400000|2020-07-20 14:30:00|120327|120227|120328.2|120228.2|120333.2|120233.2|120327|120227|3
1595255700000|2020-07-20 14:35:00|120323.2|120223.2|120337.7|120137.7|120354.5|120223.2|120279.3|120135.2|12
1595256000000|2020-07-20 14:40:00|120342.2|120142.2|120273.2|120173.2|120347.2|120178.2|120273.2|120138.2|6
1595256600000|2020-07-20 14:50:00|120265|120165|120253.2|120153.2|120293.2|120193.2|120250.2|120150.2|14
1595256900000|2020-07-20 14:55:00|120248.2|120148.2|120248.2|120148.2|120268.2|120168.2|120248.2|120148.2|15
1595257200000|2020-07-20 15:00:00|120253.2|120153.2|120268.2|120168.2|120268.2|120168.2|120248.2|120148.2|9
1595257500000|2020-07-20 15:05:00|120255.7|120155.7|120263.2|120163.2|120268.2|120168.2|120255.7|120155.7|4
1595257800000|2020-07-20 15:10:00|120268.2|120168.2|120263.2|120163.2|120268.2|120168.2|120262|120162|6
1595258100000|2020-07-20 15:15:00|120260.1|120160.1|120255.1|120155.1|120260.1|120160.1|120255.1|120155.1|3
1595258400000|2020-07-20 15:20:00|120252.6|120152.6|120260.1|120160.1|120275|120175|120247.6|120147.6|13
1595258700000|2020-07-20 15:25:00|120257.6|120157.6|120260|120160|120270.1|120170.1|120245.4|120145.4|13
1595259000000|2020-07-20 15:30:00|120255.1|120155.1|120250.1|120150.1|120256.6|120156.6|120230.4|120130.4|13
1595259300000|2020-07-20 15:35:00|120255.1|120155.1|120274.9|120174.9|120280.3|120180.3|120255.1|120155.1|13
1595259600000|2020-07-20 15:40:00|120289.9|120189.9|120282.9|120182.9|120294.9|120194.9|120274.9|120174.9|12
1595259900000|2020-07-20 15:45:00|120280.4|120180.4|120272.9|120172.9|120280.4|120180.4|120272.9|120172.9|2
1595260500000|2020-07-20 15:55:00|120265.4|120165.4|120255|120155|120270|120170|120255|120155|10
1595260800000|2020-07-20 16:00:00|120259.9|120159.9|120282.4|120182.4|120284.9|120184.9|120258.7|120158.7|18
1595261100000|2020-07-20 16:05:00|120279.9|120179.9|120269.9|120169.9|120284.9|120184.9|120264.9|120164.9|30
1595261400000|2020-07-20 16:10:00|120264.9|120164.9|120259.9|120159.9|120269.9|120169.9|120259.2|120159.2|7
1595261700000|2020-07-20 16:15:00|120257.4|120157.4|120260.4|120160.4|120262.4|120162.4|120252.4|120152.4|11
1595262000000|2020-07-20 16:20:00|120265.4|120165.4|120275|120175|120275|120175|120265.4|120165.4|5
1595262600000|2020-07-20 16:30:00|120275.1|120175.1|120275|120175|120275.1|120175.1|120275|120175|2
1595263200000|2020-07-20 16:40:00|120280|120180|120344.3|120144.3|120344.3|120180|120280|120138.8|3
1595263500000|2020-07-20 16:45:00|120345|120145|120330.7|120130.7|120345|120145|120330.7|120130.7|8
1595264100000|2020-07-20 16:55:00|120335|120135|120335|120135|120335|120135|120330.7|120130.7|3
1595264400000|2020-07-20 17:00:00|120330.7|120130.7|120330.7|120130.7|120330.7|120130.7|120330.7|120130.7|1
1595265300000|2020-07-20 17:15:00|120277.2|120177.2|120270.7|120170.7|120277.2|120177.2|120270.7|120170.7|4
1595266500000|2020-07-20 17:35:00|120275|120175|120275|120175|120275.2|120175.2|120275|120175|3
1595266800000|2020-07-20 17:40:00|120273.2|120173.2|120282.2|120182.2|120285.7|120185.7|120270.7|120170.7|9
1595267100000|2020-07-20 17:45:00|120289.4|120189.4|120289.4|120189.4|120289.4|120189.4|120289.4|120189.4|1
1595267400000|2020-07-20 17:50:00|120285.6|120185.6|120289.4|120189.4|120289.4|120189.4|120285.6|120185.6|2
1595267700000|2020-07-20 17:55:00|120294.4|120194.4|120293.2|120193.2|120294.4|120194.4|120280.7|120180.7|6
1595268000000|2020-07-20 18:00:00|120292.7|120192.7|120292.2|120192.2|120292.7|120192.7|120292.2|120192.2|2
1595268900000|2020-07-20 18:15:00|120297.2|120197.2|120304.4|120204.4|120304.4|120204.4|120297.2|120197.2|4
1595269200000|2020-07-20 18:20:00|120306.9|120206.9|120309.4|120209.4|120309.4|120209.4|120306.9|120206.9|2
1595269800000|2020-07-20 18:30:00|120304.4|120204.4|120272.2|120172.2|120304.4|120204.4|120272.2|120172.2|5
1595270100000|2020-07-20 18:35:00|120275|120175|120272.2|120172.2|120275|120175|120270|120170|5
1595270700000|2020-07-20 18:45:00|120261.9|120161.9|120262.2|120162.2|120267.2|120167.2|120259.4|120159.4|10
1595271000000|2020-07-20 18:50:00|120261.9|120161.9|120259.4|120159.4|120261.9|120161.9|120259.4|120159.4|2
1595271600000|2020-07-20 19:00:00|120258.4|120158.4|120248.4|120148.4|120278.4|120178.4|120248.4|120148.4|11
1595271900000|2020-07-20 19:05:00|120248.2|120148.2|120228.2|120128.2|120248.2|120148.2|120228.2|120128.2|3
1595272500000|2020-07-20 19:15:00|120223.1|120123.1|120180.6|120080.6|120224.1|120124.1|120180.6|120080.6|19
1595272800000|2020-07-20 19:20:00|120175.7|120075.7|120130.8|120030.8|120175.7|120075.7|120130.8|120030.8|12
1595273100000|2020-07-20 19:25:00|120130|120030|120145|120045|120194|120075|120130|119990|21
1595273400000|2020-07-20 19:30:00|120142.4|120042.4|120135|120035|120142.4|120042.4|120135|120035|6
1595273700000|2020-07-20 19:35:00|120139|120039|120135|120035|120139|120039|120135|120035|2
1595274000000|2020-07-20 19:40:00|120139|120039|120139|120039|120139|120039|120139|120039|1
1595274300000|2020-07-20 19:45:00|120135|120035|120135|120035|120135|120035|120135|120035|1
1595293200000|2020-07-21 01:00:00|119815|119715|119810|119710|119820|119720|119801.1|119701.1|33
1595293500000|2020-07-21 01:05:00|119815|119715|119820|119720|119825.3|119725.3|119794.6|119694.6|60
1595293800000|2020-07-21 01:10:00|119819|119719|119799.5|119699.5|119820|119720|119790.5|119690.5|82
1595294100000|2020-07-21 01:15:00|119799|119699|119779|119679|119805.5|119705.5|119775|119675|137
1595294400000|2020-07-21 01:20:00|119780|119680|119785|119685|119800|119700|119774|119674|57
1595294700000|2020-07-21 01:25:00|119790|119690|119770|119670|119815|119715|119770|119670|48
1595295000000|2020-07-21 01:30:00|119768|119668|119715|119615|119790|119690|119715|119615|99
1595295300000|2020-07-21 01:35:00|119710|119610|119776|119676|119781|119681|119699.6|119599.6|178
1595295600000|2020-07-21 01:40:00|119774|119674|119805|119705|119805|119705|119760|119660|94
1595295900000|2020-07-21 01:45:00|119800|119700|119781.5|119681.5|119811.5|119711.5|119771.2|119671.2|102
1595296200000|2020-07-21 01:50:00|119780|119680|119811.5|119711.5|119821|119721|119765|119665|125
1595296500000|2020-07-21 01:55:00|119813.5|119713.5|119799|119699|119823.5|119723.5|119793.5|119693.5|102
1595296800000|2020-07-21 02:00:00|119803.5|119703.5|119805|119705|119810|119710|119783.5|119683.5|81
1595297100000|2020-07-21 02:05:00|119810|119710|119791|119691|119810|119710|119778|119678|38
1595297400000|2020-07-21 02:10:00|119795.5|119695.5|119790|119690|119805.5|119705.5|119790|119690|32
1595297700000|2020-07-21 02:15:00|119791|119691|119810|119710|119811.5|119711.5|119780|119680|53
1595298000000|2020-07-21 02:20:00|119809.5|119709.5|119810.5|119710.5|119821|119721|119795.4|119695.4|65
1595298300000|2020-07-21 02:25:00|119811|119711|119820|119720|119835|119735|119810|119710|50
1595298600000|2020-07-21 02:30:00|119810|119710|119795|119695|119810|119710|119785.5|119685.5|52
1595298900000|2020-07-21 02:35:00|119791|119691|119795|119695|119795.5|119695.5|119785.5|119685.5|36
1595299200000|2020-07-21 02:40:00|119790.5|119690.5|119785|119685|119798.8|119698.8|119781.2|119681.2|20
1595299500000|2020-07-21 02:45:00|119789.5|119689.5|119785|119685|119790|119690|119783.5|119683.5|23
1595299800000|2020-07-21 02:50:00|119784|119684|119805|119705|119810|119710|119784|119684|59
1595300100000|2020-07-21 02:55:00|119804.5|119704.5|119790|119690|119804.5|119704.5|119790|119690|52
1595300400000|2020-07-21 03:00:00|119789|119689|119810|119710|119830|119730|119780|119680|77
1595300700000|2020-07-21 03:05:00|119811|119711|119805|119705|119815|119715|119805|119705|13
1595301000000|2020-07-21 03:10:00|119806|119706|119810|119710|119810|119710|119782.5|119682.5|124
1595301300000|2020-07-21 03:15:00|119809|119709|119800.5|119700.5|119817|119717|119800|119700|59
1595301600000|2020-07-21 03:20:00|119798.5|119698.5|119810.5|119710.5|119810.5|119710.5|119795|119695|24
1595301900000|2020-07-21 03:25:00|119811|119711|119795.4|119695.4|119815.3|119715.3|119794|119694|31
1595302200000|2020-07-21 03:30:00|119796|119696|119859.5|119759.5|119860|119760|119795.5|119695.5|126
1595302500000|2020-07-21 03:35:00|119860|119760|119845|119745|119869.5|119769.5|119839|119739|95
1595302800000|2020-07-21 03:40:00|119843.5|119743.5|119805|119705|119843.5|119743.5|119791|119691|79
1595303100000|2020-07-21 03:45:00|119810|119710|119818.5|119718.5|119820|119720|119803|119703|37
1595303400000|2020-07-21 03:50:00|119817|119717|119860|119760|119860|119760|119810|119710|56
1595303700000|2020-07-21 03:55:00|119859.5|119759.5|119860|119760|119885|119785|119854.5|119754.5|48
1595304000000|2020-07-21 04:00:00|119860.5|119760.5|119860|119760|119870|119770|119852.8|119752.8|27
1595304300000|2020-07-21 04:05:00|119859.5|119759.5|119882|119782|119882|119782|119853.3|119753.3|51
1595304600000|2020-07-21 04:10:00|119881.5|119781.5|119871|119771|119897.5|119797.5|119871|119771|120
1595304900000|2020-07-21 04:15:00|119868.5|119768.5|119880.5|119780.5|119890|119790|119861.5|119761.5|94
1595305200000|2020-07-21 04:20:00|119882.5|119782.5|119880.5|119780.5|119890.5|119790.5|119876|119776|28
1595305500000|2020-07-21 04:25:00|119881.5|119781.5|119890.5|119790.5|119910.5|119810.5|119881.5|119781.5|60
1595305800000|2020-07-21 04:30:00|119891|119791|119875.5|119775.5|119891|119791|119856.2|119756.2|62
1595306100000|2020-07-21 04:35:00|119874.5|119774.5|119855.5|119755.5|119877.5|119777.5|119855.5|119755.5|65
1595306400000|2020-07-21 04:40:00|119858.4|119758.4|119870.5|119770.5|119875.5|119775.5|119855.5|119755.5|50
1595306700000|2020-07-21 04:45:00|119871|119771|119860.5|119760.5|119878.5|119778.5|119860.5|119760.5|25
1595307000000|2020-07-21 04:50:00|119861.5|119761.5|119880|119780|119880.5|119780.5|119855|119755|88
1595307300000|2020-07-21 04:55:00|119879.5|119779.5|119895|119795|119895|119795|119875|119775|58
1595307600000|2020-07-21 05:00:00|119891.2|119791.2|119890.5|119790.5|119895.5|119795.5|119883.6|119783.6|40
1595307900000|2020-07-21 05:05:00|119895|119795|119875|119775|119895|119795|119871.2|119771.2|28
1595308200000|2020-07-21 05:10:00|119874.5|119774.5|119875|119775|119878.4|119778.4|119864.5|119764.5|29
1595308500000|2020-07-21 05:15:00|119878.4|119778.4|119887.4|119787.4|119887.4|119787.4|119874|119774|31
1595308800000|2020-07-21 05:20:00|119885.9|119785.9|119888.5|119788.5|119892|119792|119881.5|119781.5|51
1595309100000|2020-07-21 05:25:00|119889|119789|119899|119799|119900.3|119800.3|119888.5|119788.5|67
1595309400000|2020-07-21 05:30:00|119891|119791|119895|119795|119895|119795|119879.5|119779.5|99
1595309700000|2020-07-21 05:35:00|119890|119790|119880|119780|119895|119795|119875|119775|40
1595310000000|2020-07-21 05:40:00|119878.5|119778.5|119879|119779|119888.8|119788.8|119878.5|119778.5|19
1595310300000|2020-07-21 05:45:00|119879.5|119779.5|119858.5|119758.5|119895.5|119795.5|119858.5|119758.5|151
1595310600000|2020-07-21 05:50:00|119860|119760|119827|119727|119869|119769|119782.5|119682.5|218
1595310900000|2020-07-21 05:55:00|119829|119729|119779|119679|119836|119736|119778|119678|114
1595311200000|2020-07-21 06:00:00|119778.5|119678.5|119785|119685|119797.5|119697.5|119762.5|119662.5|144
1595311500000|2020-07-21 06:05:00|119790|119690|119789.5|119689.5|119810|119710|119780|119680|109
1595311800000|2020-07-21 06:10:00|119790|119690|119804.5|119704.5|119804.5|119704.5|119789|119689|44
1595312100000|2020-07-21 06:15:00|119803|119703|119781.5|119681.5|119809.5|119709.5|119781.5|119681.5|53
1595312400000|2020-07-21 06:20:00|119780.5|119680.5|119788.5|119688.5|119794.4|119694.4|119780|119680|36
1595312700000|2020-07-21 06:25:00|119788.1|119688.1|119804|119704|119808.5|119708.5|119788.1|119688.1|76
1595313000000|2020-07-21 06:30:00|119802.5|119702.5|119806|119706|119825|119725|119802.4|119702.4|54
1595313300000|2020-07-21 06:35:00|119805.5|119705.5|119865.5|119665.5|119871|119708.5|119805.5|119663.5|23
1595313600000|2020-07-21 06:40:00|119869|119669|119811.5|119711.5|119871.5|119721|119800.5|119669|35
1595313900000|2020-07-21 06:45:00|119809|119709|119855.5|119655.5|119859.5|119709|119806.5|119654|10
1595314200000|2020-07-21 06:50:00|119854|119654|119810.5|119710.5|119854.5|119710.5|119807|119653|17
1595314500000|2020-07-21 06:55:00|119808.5|119708.5|119855.5|119655.5|119871|119720|119808.5|119654|40
1595314800000|2020-07-21 07:00:00|119856|119656|119790|119690|119858.5|119709.5|119789.5|119650.5|41
1595315100000|2020-07-21 07:05:00|119789.5|119689.5|119749|119549|119824|119689.5|119699.8|119544|90
1595315400000|2020-07-21 07:10:00|119746|119546|119688|119588|119746|119594.3|119653.7|119492|121
1595315700000|2020-07-21 07:15:00|119689.1|119589.1|119670.5|119570.5|119691|119591|119670.5|119570.5|38
1595316000000|2020-07-21 07:20:00|119671.5|119571.5|119677|119577|119728.3|119580.5|119664|119511|61
1595316300000|2020-07-21 07:25:00|119675.6|119575.6|119682.5|119582.5|119740.5|119591.8|119675.5|119522|45
1595316600000|2020-07-21 07:30:00|119681.5|119581.5|119762|119562|119762|119596|119675.6|119529.5|34
1595316900000|2020-07-21 07:35:00|119763|119563|119713|119613|119780.6|119626|119708|119539.5|30
1595317200000|2020-07-21 07:40:00|119777.2|119577.2|119733.2|119633.2|119783.1|119642.8|119733|119577.2|24
1595317500000|2020-07-21 07:45:00|119743|119643|119798|119598|119818|119670.5|119743|119593|23
1595317800000|2020-07-21 07:50:00|119738|119638|119793|119593|119793|119638|119728|119593|6
1595318100000|2020-07-21 07:55:00|119788|119588|119775|119575|119788|119633|119715|119575|5
1595318400000|2020-07-21 08:00:00|119745|119645|119725|119625|119782|119645|119725|119575|15
1595318700000|2020-07-21 08:05:00|119720|119620|119705|119605|119758.5|119620|119700|119544|22
1595319000000|2020-07-21 08:10:00|119710|119610|119710|119610|119725|119625|119710|119610|5
1595319300000|2020-07-21 08:15:00|119715|119615|119725|119625|119725|119625|119715|119615|21
1595319600000|2020-07-21 08:20:00|119727.5|119627.5|119780|119580|119785|119630|119720|119579.5|14
1595319900000|2020-07-21 08:25:00|119775|119575|119765.5|119565.5|119775|119575|119765.5|119565.5|8
1595320200000|2020-07-21 08:30:00|119765|119565|119765|119565|119766.5|119566.5|119765|119565|3
1595320500000|2020-07-21 08:35:00|119766.5|119566.5|119685|119485|119768|119595|119670.5|119482.5|20
1595320800000|2020-07-21 08:40:00|119690.2|119490.2|119695|119495|119707.3|119507.3|119685|119485|25
1595321100000|2020-07-21 08:45:00|119690|119490|119705|119505|119705|119505|119685|119485|19
1595321400000|2020-07-21 08:50:00|119700|119500|119640|119440|119700|119521.8|119611|119431.5|35
1595321700000|2020-07-21 08:55:00|119645|119445|119683.4|119483.4|119683.4|119483.4|119645|119445|5
1595322000000|2020-07-21 09:00:00|119625.5|119525.5|119697|119497|119697|119527|119625.5|119453.4|18
1595322300000|2020-07-21 09:05:00|119692|119492|119664.1|119464.1|119692|119492|119662|119462|8
1595322600000|2020-07-21 09:10:00|119674.1|119474.1|119682|119482|119682.5|119537|119617.5|119474.1|14
1595322900000|2020-07-21 09:15:00|119693|119493|119722|119522|119747.5|119580.5|119656|119493|15
1595323200000|2020-07-21 09:20:00|119715.3|119515.3|119632|119532|119737|119554.5|119632|119468.5|37
1595323500000|2020-07-21 09:25:00|119632.5|119532.5|119703.5|119503.5|119718|119557|119632.5|119487|55
1595323800000|2020-07-21 09:30:00|119701|119501|119657|119457|119701|119527|119622|119457|29
1595324100000|2020-07-21 09:35:00|119657.5|119457.5|119679.5|119479.5|119679.5|119479.5|119657|119457|8
1595324400000|2020-07-21 09:40:00|119672|119472|119667|119467|119672|119472|119624.5|119424.5|9
1595324700000|2020-07-21 09:45:00|119657|119457|119652|119452|119657|119457|119652|119452|2
1595325300000|2020-07-21 09:55:00|119647|119447|119642|119442|119664.5|119464.5|119632|119432|19
1595325600000|2020-07-21 10:00:00|119632|119432|119637|119437|119637|119437|119632|119432|2
1595325900000|2020-07-21 10:05:00|119642|119442|119667|119467|119672|119512|119592|119442|11
1595326200000|2020-07-21 10:10:00|119662|119462|119662|119462|119662|119462|119662|119462|1
1595326500000|2020-07-21 10:15:00|119667|119467|119667|119467|119667|119467|119667|119467|1
1595327400000|2020-07-21 10:30:00|119665.6|119465.6|119665.6|119465.6|119665.6|119465.6|119665.6|119465.6|1
1595328000000|2020-07-21 10:40:00|119675.6|119475.6|119665.6|119465.6|119690|119490|119665.6|119465.6|16
1595328300000|2020-07-21 10:45:00|119660.6|119460.6|119660.6|119460.6|119660.6|119460.6|119660.6|119460.6|1
1595328600000|2020-07-21 10:50:00|119648.5|119448.5|119622|119422|119669.4|119469.4|119622|119422|14
1595328900000|2020-07-21 10:55:00|119635.6|119435.6|119645.6|119445.6|119673.1|119473.1|119630.6|119430.6|14
1595329200000|2020-07-21 11:00:00|119651|119451|119672.1|119472.1|119674.6|119474.6|119630.6|119430.6|30
1595329500000|2020-07-21 11:05:00|119677.1|119477.1|119677.1|119477.1|119677.1|119477.1|119677.1|119477.1|1
1595329800000|2020-07-21 11:10:00|119678.1|119478.1|119645.6|119445.6|119678.1|119478.1|119645.6|119445.6|6
1595330100000|2020-07-21 11:15:00|119650.6|119450.6|119646.5|119446.5|119660.6|119460.6|119645.6|119445.6|10
1595330400000|2020-07-21 11:20:00|119646|119446|119624.1|119424.1|119650.6|119450.6|119623.6|119423.6|31
1595330700000|2020-07-21 11:25:00|119630.6|119430.6|119635.6|119435.6|119640.6|119440.6|119630.6|119430.6|8
1595331000000|2020-07-21 11:30:00|119640.6|119440.6|119635.6|119435.6|119640.6|119471|119571|119425.6|6
1595331300000|2020-07-21 11:35:00|119630.6|119430.6|119630.6|119430.6|119635.6|119435.6|119625.6|119425.6|7
1595331600000|2020-07-21 11:40:00|119625.6|119425.6|119580.6|119380.6|119625.6|119425.6|119575.6|119375.6|17
1595331900000|2020-07-21 11:45:00|119578.4|119378.4|119575.9|119375.9|119592|119437|119532|119359.8|16
1595332200000|2020-07-21 11:50:00|119576.1|119376.1|119595.9|119395.9|119601.6|119401.6|119575.9|119375.9|12
1595332800000|2020-07-21 12:00:00|119591.1|119391.1|119606.1|119406.1|119606.1|119406.1|119591.1|119391.1|7
1595333400000|2020-07-21 12:10:00|119605.9|119405.9|119553.4|119453.4|119612.6|119453.4|119553.4|119400.9|6
1595334000000|2020-07-21 12:20:00|119589|119389|119588.4|119388.4|119600.9|119453.4|119543.4|119388.4|12
1595334300000|2020-07-21 12:25:00|119583.4|119383.4|119542.9|119342.9|119583.4|119433.4|119533.4|119340.4|7
1595334600000|2020-07-21 12:30:00|119541.6|119341.6|119578.4|119378.4|119578.4|119413.4|119513.4|119340.4|19
1595334900000|2020-07-21 12:35:00|119573.4|119373.4|119578.4|119378.4|119578.4|119413.4|119513.4|119367.4|8
1595335200000|2020-07-21 12:40:00|119573.4|119373.4|119573.4|119373.4|119573.4|119373.4|119573.4|119373.4|1
1595335500000|2020-07-21 12:45:00|119513.4|119413.4|119528.4|119428.4|119528.4|119428.4|119513.4|119413.4|2
1595335800000|2020-07-21 12:50:00|119518.4|119418.4|119568.4|119368.4|119568.4|119418.4|119518.4|119363.2|7
1595336100000|2020-07-21 12:55:00|119569.4|119369.4|119578.4|119378.4|119590.4|119437.9|119508.4|119368.4|27
1595336400000|2020-07-21 13:00:00|119528.4|119428.4|119587.5|119387.5|119587.5|119428.4|119528.4|119378.6|5
1595336700000|2020-07-21 13:05:00|119545|119445|119570|119470|119595|119470|119545|119390|26
1595337000000|2020-07-21 13:10:00|119573.5|119473.5|119645|119445|119650|119478.5|119573.5|119425|8
1595337300000|2020-07-21 13:15:00|119640|119440|119630|119430|119640|119440|119630|119430|3
1595337600000|2020-07-21 13:20:00|119615|119415|119610|119410|119616|119416|119610|119410|4
1595337900000|2020-07-21 13:25:00|119615|119415|119615|119415|119615|119415|119615|119415|1
1595338500000|2020-07-21 13:35:00|119610|119410|119610|119410|119615|119415|119600|119400|6
1595338800000|2020-07-21 13:40:00|119615|119415|119610|119410|119620|119420|119610|119410|4
1595339100000|2020-07-21 13:45:00|119608.2|119408.2|119611.8|119411.8|119627.6|119427.6|119608.2|119408.2|9
1595339400000|2020-07-21 13:50:00|119601.8|119401.8|119557.5|119357.5|119620|119420|119555|119355|22
1595339700000|2020-07-21 13:55:00|119565|119365|119590|119390|119595|119395|119565|119365|6
1595340000000|2020-07-21 14:00:00|119605|119405|119565.4|119365.4|119605|119405|119560.4|119360.4|11
1595340300000|2020-07-21 14:05:00|119560.4|119360.4|119570.4|119370.4|119575.4|119375.4|119560.4|119360.4|9
1595340600000|2020-07-21 14:10:00|119575.4|119375.4|119595.4|119395.4|119637.1|119444.6|119544.6|119375.4|23
1595340900000|2020-07-21 14:15:00|119580.4|119380.4|119560.4|119360.4|119582.1|119382.1|119555.4|119355.4|13
1595341200000|2020-07-21 14:20:00|119555.4|119355.4|119555.4|119355.4|119555.4|119355.4|119548.9|119348.9|5
1595341500000|2020-07-21 14:25:00|119560.4|119360.4|119586.1|119386.1|119623.9|119423.9|119560.4|119360.4|33
1595341800000|2020-07-21 14:30:00|119587.1|119387.1|119588.2|119388.2|119598.2|119398.2|119583.2|119383.2|18
1595342100000|2020-07-21 14:35:00|119593.2|119393.2|119595|119395|119625.2|119425.2|119588.2|119388.2|15
1595342400000|2020-07-21 14:40:00|119590|119390|119595|119395|119602.5|119402.5|119582.4|119382.4|7
1595342700000|2020-07-21 14:45:00|119590|119390|119582.4|119382.4|119597.4|119397.4|119582.4|119382.4|8
1595343000000|2020-07-21 14:50:00|119587.4|119387.4|119580.4|119380.4|119592.4|119392.4|119577.4|119377.4|17
1595343300000|2020-07-21 14:55:00|119575.4|119375.4|119580.4|119380.4|119585.4|119416.1|119516.1|119317.2|40
1595343600000|2020-07-21 15:00:00|119575.4|119375.4|119560.4|119360.4|119577.4|119377.4|119547.4|119347.4|36
1595343900000|2020-07-21 15:05:00|119562.1|119362.1|119560.4|119360.4|119565.4|119365.4|119557.1|119357.1|17
1595344200000|2020-07-21 15:10:00|119565.4|119365.4|119554.6|119354.6|119565.4|119365.4|119554.6|119354.6|4
1595344500000|2020-07-21 15:15:00|119562.4|119362.4|119542.4|119342.4|119562.4|119362.4|119542.4|119342.4|5
1595344800000|2020-07-21 15:20:00|119547.4|119347.4|119529.4|119329.4|119547.4|119347.4|119529.4|119329.4|5
1595345100000|2020-07-21 15:25:00|119527.4|119327.4|119535.4|119335.4|119536.9|119336.9|119526.9|119326.9|10
1595345400000|2020-07-21 15:30:00|119534.4|119334.4|119542.4|119342.4|119542.4|119342.4|119534.4|119334.4|2
1595346000000|2020-07-21 15:40:00|119541.3|119341.3|119493.2|119293.2|119541.3|119347.7|119447.7|119293.2|5
1595346300000|2020-07-21 15:45:00|119488.9|119288.9|119510.4|119310.4|119520.4|119370.4|119429.9|119282.4|21
1595346600000|2020-07-21 15:50:00|119523.7|119323.7|119535|119335|119543.9|119343.9|119520.4|119320.4|19
1595346900000|2020-07-21 15:55:00|119470|119370|119550|119350|119550|119370|119470|119330|8
1595347200000|2020-07-21 16:00:00|119540|119340|119468.2|119368.2|119550|119390|119447.8|119308|19
1595347500000|2020-07-21 16:05:00|119453.2|119353.2|119473.2|119373.2|119528.2|119378.2|119453.2|119318.2|14
1595347800000|2020-07-21 16:10:00|119493.2|119393.2|119483.2|119383.2|119503.2|119403.2|119483.2|119383.2|6
1595348100000|2020-07-21 16:15:00|119517.4|119417.4|119553.2|119353.2|119553.2|119417.4|119517.4|119353.2|2
1595348400000|2020-07-21 16:20:00|119543.2|119343.2|119513.2|119313.2|119543.2|119343.2|119510.7|119310.7|12
1595348700000|2020-07-21 16:25:00|119518.2|119318.2|119433.2|119333.2|119518.2|119343.2|119433.2|119318.2|5
1595349000000|2020-07-21 16:30:00|119433.1|119333.1|119438.1|119338.1|119443.1|119343.1|119430.6|119330.6|8
1595349300000|2020-07-21 16:35:00|119443.1|119343.1|119443.1|119343.1|119445.6|119345.6|119438.1|119338.1|5
1595349600000|2020-07-21 16:40:00|119438.1|119338.1|119433.1|119333.1|119438.1|119338.1|119430.6|119330.6|8
1595349900000|2020-07-21 16:45:00|119438.1|119338.1|119480.1|119280.1|119480.1|119338.1|119418.1|119280.1|33
1595350200000|2020-07-21 16:50:00|119490.1|119290.1|119470.1|119270.1|119490.1|119330|119420|119270.1|11
1595350500000|2020-07-21 16:55:00|119475.1|119275.1|119475.1|119275.1|119475.1|119275.1|119475.1|119275.1|1
1595350800000|2020-07-21 17:00:00|119470.1|119270.1|119455|119355|119569|119369|119436|119270.1|35
1595351100000|2020-07-21 17:05:00|119465|119365|119539|119339|119539|119365|119452.5|119324.5|13
1595351400000|2020-07-21 17:10:00|119564.1|119364.1|119564.1|119364.1|119565|119365|119564.1|119364.1|3
1595351700000|2020-07-21 17:15:00|119550.5|119350.5|119564.1|119364.1|119564.1|119425|119522.5|119341|18
1595352300000|2020-07-21 17:25:00|119507.5|119407.5|119515|119415|119515|119415|119507.5|119407.5|2
1595352600000|2020-07-21 17:30:00|119550.4|119350.4|119545.1|119345.1|119550.4|119350.4|119542.9|119342.9|5
1595352900000|2020-07-21 17:35:00|119523.8|119323.8|119500.1|119300.1|119523.8|119323.8|119500.1|119300.1|2
1595353200000|2020-07-21 17:40:00|119416.1|119316.1|119480.1|119280.1|119480.1|119322.5|119416.1|119280.1|4
1595353800000|2020-07-21 17:50:00|119475.1|119275.1|119395|119295|119475.1|119295|119390|119225|18
1595354100000|2020-07-21 17:55:00|119470|119270|119470|119270|119475.1|119285|119385|119254|14
1595354400000|2020-07-21 18:00:00|119470.1|119270.1|119482|119282|119482|119282|119470.1|119270.1|4
1595355000000|2020-07-21 18:10:00|119475|119275|119472|119272|119475|119275|119472|119272|2
1595355300000|2020-07-21 18:15:00|119462|119262|119367|119267|119462|119297|119367|119222|7
1595355600000|2020-07-21 18:20:00|119365|119265|119380.1|119180.1|119390.1|119265|119365|119180.1|4
1595355900000|2020-07-21 18:25:00|119390.1|119190.1|119360.1|119160.1|119390.1|119245|119290|119160.1|15
1595356200000|2020-07-21 18:30:00|119350.1|119150.1|119285|119185|119360.1|119210|119275|119150.1|13
1595356500000|2020-07-21 18:35:00|119290|119190|119330.1|119130.1|119338.1|119195|119290|119120.1|9
1595357100000|2020-07-21 18:45:00|119335.1|119135.1|119285|119185|119335.1|119185|119285|119135.1|2
1595357400000|2020-07-21 18:50:00|119288.3|119188.3|119310|119210|119356.8|119212.5|119285|119140.1|12
1595357700000|2020-07-21 18:55:00|119310.8|119210.8|119330|119230|119335|119235|119310.8|119210.8|4
1595358000000|2020-07-21 19:00:00|119325|119225|119410|119210|119414.7|119225|119322.5|119209.6|11
1595358300000|2020-07-21 19:05:00|119407.7|119207.7|119405|119205|119410|119210|119405|119205|4
1595358600000|2020-07-21 19:10:00|119407.5|119207.5|119453|119253|119453|119253|119405|119205|8
1595358900000|2020-07-21 19:15:00|119455|119255|119435|119235|119467.5|119267.5|119435|119235|16
1595359200000|2020-07-21 19:20:00|119450|119250|119450|119250|119450|119250|119450|119250|1
1595359500000|2020-07-21 19:25:00|119450.6|119250.6|119512.5|119312.5|119512.5|119324.8|119424.8|119250.6|8
1595359800000|2020-07-21 19:30:00|119513.5|119313.5|119490|119290|119516.5|119316.5|119485.5|119285.5|18
1595360100000|2020-07-21 19:35:00|119495|119295|119495|119295|119495|119295|119495|119295|1
1595361000000|2020-07-21 19:50:00|119505|119305|119535|119335|119540|119340|119505|119305|5
1595361300000|2020-07-21 19:55:00|119488.8|119388.8|119510|119410|119515|119415|119488.8|119388.8|4
1595379600000|2020-07-22 01:00:00|119415|119315|119420|119320|119425|119325|119390|119290|58
1595379900000|2020-07-22 01:05:00|119410|119310|119420|119320|119430|119330|119404|119304|24
1595380200000|2020-07-22 01:10:00|119429|119329|119399.5|119299.5|119440|119340|119398.5|119298.5|98
1595380500000|2020-07-22 01:15:00|119405.5|119305.5|119327.5|119227.5|119413.5|119313.5|119319|119219|275
1595380800000|2020-07-22 01:20:00|119329|119229|119366|119266|119367.5|119267.5|119320|119220|147
1595381100000|2020-07-22 01:25:00|119365.5|119265.5|119370.5|119270.5|119385|119285|119355|119255|95
1595381400000|2020-07-22 01:30:00|119375.5|119275.5|119386.5|119286.5|119409.4|119309.4|119373.5|119273.5|171
1595381700000|2020-07-22 01:35:00|119385.5|119285.5|119415|119315|119434.5|119334.5|119385.5|119285.5|72
1595382000000|2020-07-22 01:40:00|119415.5|119315.5|119404.5|119304.5|119457.5|119357.5|119402.5|119302.5|157
1595382300000|2020-07-22 01:45:00|119403|119303|119391|119291|119436|119336|119391|119291|134
1595382600000|2020-07-22 01:50:00|119390|119290|119345|119245|119400|119300|119332|119232|151
1595382900000|2020-07-22 01:55:00|119340|119240|119360|119260|119360|119260|119330|119230|45
1595383200000|2020-07-22 02:00:00|119350|119250|119385|119285|119395|119295|119345|119245|72
1595383500000|2020-07-22 02:05:00|119387|119287|119361|119261|119390|119290|119350|119250|104
1595383800000|2020-07-22 02:10:00|119365|119265|119373|119273|119395|119295|119360|119260|87
1595384100000|2020-07-22 02:15:00|119373.5|119273.5|119365|119265|119383|119283|119361.2|119261.2|59
1595384400000|2020-07-22 02:20:00|119356.5|119256.5|119340|119240|119360.5|119260.5|119312|119212|74
1595384700000|2020-07-22 02:25:00|119340.5|119240.5|119345|119245|119360|119260|119330|119230|48
1595385000000|2020-07-22 02:30:00|119343|119243|119342|119242|119361|119261|119340|119240|34
1595385300000|2020-07-22 02:35:00|119345|119245|119335|119235|119355|119255|119331.2|119231.2|23
1595385600000|2020-07-22 02:40:00|119334|119234|119341|119241|119341.5|119241.5|119325|119225|46
1595385900000|2020-07-22 02:45:00|119339|119239|119330.5|119230.5|119341|119241|119326.5|119226.5|65
1595386200000|2020-07-22 02:50:00|119331|119231|119341|119241|119341|119241|119314.5|119214.5|62
1595386500000|2020-07-22 02:55:00|119340.5|119240.5|119339.6|119239.6|119347.5|119247.5|119330|119230|34
1595386800000|2020-07-22 03:00:00|119334.8|119234.8|119339.6|119239.6|119345|119245|119333.8|119233.8|23
1595387100000|2020-07-22 03:05:00|119338.1|119238.1|119329.6|119229.6|119338.1|119238.1|119319|119219|25
1595387400000|2020-07-22 03:10:00|119334.6|119234.6|119345|119245|119361|119261|119334.6|119234.6|22
1595387700000|2020-07-22 03:15:00|119340|119240|119348|119248|119356.5|119256.5|119340|119240|25
1595388000000|2020-07-22 03:20:00|119346|119246|119370|119270|119380|119280|119346|119246|35
1595388300000|2020-07-22 03:25:00|119370.5|119270.5|119375|119275|119385|119285|119365|119265|11
1595388600000|2020-07-22 03:30:00|119372.5|119272.5|119370|119270|119372.5|119272.5|119365|119265|4
1595388900000|2020-07-22 03:35:00|119365|119265|119355|119255|119370|119270|119330|119230|35
1595389200000|2020-07-22 03:40:00|119350|119250|119351|119251|119365|119265|119349.5|119249.5|22
1595389500000|2020-07-22 03:45:00|119350.5|119250.5|119360.5|119260.5|119361|119261|119349|119249|60
1595389800000|2020-07-22 03:50:00|119361|119261|119360|119260|119365.9|119265.9|119358.5|119258.5|46
1595390100000|2020-07-22 03:55:00|119360.5|119260.5|119344|119244|119361|119261|119335|119235|65
1595390400000|2020-07-22 04:00:00|119344.5|119244.5|119367.5|119267.5|119367.5|119267.5|119339|119239|105
1595390700000|2020-07-22 04:05:00|119365|119265|119369.5|119269.5|119379.4|119279.4|119364|119264|62
1595391000000|2020-07-22 04:10:00|119369|119269|119371|119271|119373|119273|119341.8|119241.8|80
1595391300000|2020-07-22 04:15:00|119370.5|119270.5|119389.5|119289.5|119395.4|119295.4|119370.5|119270.5|59
1595391600000|2020-07-22 04:20:00|119390|119290|119373|119273|119392.8|119292.8|119372.5|119272.5|36
1595391900000|2020-07-22 04:25:00|119374|119274|119375|119275|119379|119279|119371|119271|9
1595392200000|2020-07-22 04:30:00|119378.5|119278.5|119395|119295|119400|119300|119378.5|119278.5|21
1595392500000|2020-07-22 04:35:00|119395.5|119295.5|119400|119300|119410|119310|119390|119290|24
1595392800000|2020-07-22 04:40:00|119408.8|119308.8|119420|119320|119425.3|119325.3|119406.9|119306.9|40
1595393100000|2020-07-22 04:45:00|119419.5|119319.5|119431.5|119331.5|119448.8|119348.8|119419.5|119319.5|62
1595393400000|2020-07-22 04:50:00|119430.5|119330.5|119410|119310|119431.5|119331.5|119405|119305|50
1595393700000|2020-07-22 04:55:00|119411.5|119311.5|119405|119305|119415|119315|119400|119300|11
1595394000000|2020-07-22 05:00:00|119406.5|119306.5|119430|119330|119440|119340|119405|119305|42
1595394300000|2020-07-22 05:05:00|119431|119331|119430|119330|119455|119355|119430|119330|21
1595394600000|2020-07-22 05:10:00|119431|119331|119415|119315|119441|119341|119415|119315|35
1595394900000|2020-07-22 05:15:00|119411|119311|119395|119295|119411|119311|119390.5|119290.5|50
1595395200000|2020-07-22 05:20:00|119400|119300|119380|119280|119400|119300|119370|119270|44
1595395500000|2020-07-22 05:25:00|119381.5|119281.5|119370|119270|119385.5|119285.5|119355.5|119255.5|44
1595395800000|2020-07-22 05:30:00|119371|119271|119390|119290|119395|119295|119371|119271|34
1595396100000|2020-07-22 05:35:00|119380|119280|119370|119270|119390|119290|119370|119270|33
1595396400000|2020-07-22 05:40:00|119370.5|119270.5|119370|119270|119371|119271|119358|119258|27
1595396700000|2020-07-22 05:45:00|119368.5|119268.5|119380|119280|119385|119285|119348.5|119248.5|48
1595397000000|2020-07-22 05:50:00|119380.5|119280.5|119381|119281|119395|119295|119370.5|119270.5|38
1595397300000|2020-07-22 05:55:00|119380|119280|119375.5|119275.5|119382.5|119282.5|119371|119271|16
1595397600000|2020-07-22 06:00:00|119372|119272|119371|119271|119382|119282|119365|119265|58
1595397900000|2020-07-22 06:05:00|119372|119272|119400|119300|119405|119305|119366.5|119266.5|93
1595398200000|2020-07-22 06:10:00|119401|119301|119415|119315|119415|119315|119390|119290|26
1595398500000|2020-07-22 06:15:00|119424.4|119324.4|119430|119330|119444.4|119344.4|119424|119324|64
1595398800000|2020-07-22 06:20:00|119436.4|119336.4|119515.1|119415.1|119515.1|119415.1|119430|119330|144
1595399100000|2020-07-22 06:25:00|119518|119418|119526|119426|119545|119445|119516|119416|134
1595399400000|2020-07-22 06:30:00|119524.5|119424.5|119469.5|119369.5|119527|119427|119454.5|119354.5|120
1595399700000|2020-07-22 06:35:00|119460|119360|119446|119346|119479|119379|119444|119344|71
1595400000000|2020-07-22 06:40:00|119450|119350|119460|119360|119460|119360|119449.5|119349.5|17
1595400300000|2020-07-22 06:45:00|119455.5|119355.5|119435.5|119335.5|119455.5|119355.5|119429|119329|22
1595400600000|2020-07-22 06:50:00|119436|119336|119408|119308|119501.5|119369.5|119402.5|119301.5|92
1595400900000|2020-07-22 06:55:00|119408.5|119308.5|119480.5|119280.5|119491.5|119338.5|119400.5|119280|70
1595401200000|2020-07-22 07:00:00|119481|119281|119517.5|119317.5|119518.5|119358.5|119416.5|119280|96
1595401500000|2020-07-22 07:05:00|119522.5|119322.5|119489|119289|119522.5|119322.5|119485.5|119285.5|33
1595401800000|2020-07-22 07:10:00|119491|119291|119404|119304|119491|119334.5|119397|119283.5|52
1595402100000|2020-07-22 07:15:00|119404.5|119304.5|119484|119284|119515|119362.5|119404.5|119279|52
1595402400000|2020-07-22 07:20:00|119484.5|119284.5|119491|119291|119491.5|119347|119424|119274|64
1595402700000|2020-07-22 07:25:00|119490|119290|119661.5|119461.5|119661.5|119511.5|119485|119290|136
1595403000000|2020-07-22 07:30:00|119665.3|119465.3|119805.5|119605.5|119807|119645|119608.5|119441.5|74
1595403300000|2020-07-22 07:35:00|119804|119604|119969|119769|120037.5|119837.5|119742|119600|268
1595403600000|2020-07-22 07:40:00|119964|119764|119810|119610|119974|119774|119810|119610|177
1595403900000|2020-07-22 07:45:00|119816|119616|119839|119639|119881|119681|119804|119604|131
1595404200000|2020-07-22 07:50:00|119840|119640|119770|119570|119859|119659|119765|119565|83
1595404500000|2020-07-22 07:55:00|119708|119608|119815|119615|119815|119617.5|119706|119507|133
1595404800000|2020-07-22 08:00:00|119816.5|119616.5|119881|119681|119885|119685|119777.5|119616|87
1595405100000|2020-07-22 08:05:00|119881.5|119681.5|119794|119594|119883|119708.5|119787.4|119587.4|121
1595405400000|2020-07-22 08:10:00|119794.5|119594.5|119755|119555|119800|119600|119754.5|119554.5|55
1595405700000|2020-07-22 08:15:00|119760|119560|119776|119576|119782.5|119582.5|119739|119539|41
1595406000000|2020-07-22 08:20:00|119776.5|119576.5|119804.5|119604.5|119810|119635|119725.5|119569.5|64
1595406300000|2020-07-22 08:25:00|119804|119604|119854.5|119654.5|119855.5|119679.5|119779.5|119604|42
1595406600000|2020-07-22 08:30:00|119860.5|119660.5|119850|119650|119863|119663|119810|119610|81
1595406900000|2020-07-22 08:35:00|119849.5|119649.5|119856|119656|119856|119656|119847|119647|22
1595407200000|2020-07-22 08:40:00|119857.5|119657.5|119990|119790|119990|119839.5|119857.5|119657.5|58
1595407500000|2020-07-22 08:45:00|119989.9|119789.9|119943|119743|119999|119799|119933.5|119733.5|111
1595407800000|2020-07-22 08:50:00|119942.5|119742.5|119905.5|119705.5|119959|119759|119893.8|119693.8|33
1595408100000|2020-07-22 08:55:00|119905|119705|119855|119655|119905|119705|119835.5|119635.5|41
1595408400000|2020-07-22 09:00:00|119845|119645|119802.5|119702.5|119874.5|119729.8|119802|119642.5|34
1595408700000|2020-07-22 09:05:00|119802|119702|119820|119620|119851.5|119709|119720|119580|70
1595409000000|2020-07-22 09:10:00|119821|119621|119815|119615|119840|119705|119735|119600|22
1595409300000|2020-07-22 09:15:00|119830|119630|119828|119628|119830|119630|119828|119628|2
1595409600000|2020-07-22 09:20:00|119829.3|119629.3|119818.8|119618.8|119829.3|119629.3|119776.4|119576.4|55
1595409900000|2020-07-22 09:25:00|119819.3|119619.3|119790|119590|119820.3|119620.3|119785|119585|10
1595410200000|2020-07-22 09:30:00|119793|119593|119780|119580|119802.8|119602.8|119780|119580|5
1595410500000|2020-07-22 09:35:00|119770|119570|119642.6|119442.6|119770|119603.5|119585.1|119421.5|56
1595410800000|2020-07-22 09:40:00|119645.6|119445.6|119715|119515|119715|119527.5|119614.1|119445.6|44
1595411100000|2020-07-22 09:45:00|119707.5|119507.5|119700|119500|119707.5|119559|119639|119473.5|32
1595411400000|2020-07-22 09:50:00|119696|119496|119747|119547|119755|119580.6|119640|119478.5|27
1595411700000|2020-07-22 09:55:00|119746.5|119546.5|119688.5|119488.5|119755|119585|119685|119488.4|17
1595412000000|2020-07-22 10:00:00|119702.5|119502.5|119709|119509|119735|119535|119701.5|119501.5|24
1595412300000|2020-07-22 10:05:00|119724.5|119524.5|119715|119515|119728|119528|119709|119509|23
1595412600000|2020-07-22 10:10:00|119714.5|119514.5|119696.5|119496.5|119715|119515|119688.5|119488.5|21
1595412900000|2020-07-22 10:15:00|119697|119497|119670|119470|119704|119524|119607.5|119435|50
1595413200000|2020-07-22 10:20:00|119666.5|119466.5|119645|119445|119666.5|119485|119580|119438.5|24
1595413500000|2020-07-22 10:25:00|119645.5|119445.5|119605|119505|119663.4|119515|119600|119445.5|15
1595413800000|2020-07-22 10:30:00|119607.5|119507.5|119675|119475|119689.5|119519|119607.5|119475|34
1595414100000|2020-07-22 10:35:00|119677|119477|119675|119475|119680|119480|119675|119475|3
1595414700000|2020-07-22 10:45:00|119670|119470|119656.4|119456.4|119670|119470|119651.5|119451.5|8
1595415000000|2020-07-22 10:50:00|119606.4|119506.4|119675|119475|119680|119511|119606.4|119475|5
1595415300000|2020-07-22 10:55:00|119665|119465|119635|119435|119665|119510|119610|119422.5|28
1595415600000|2020-07-22 11:00:00|119638.5|119438.5|119635|119435|119638.5|119438.5|119635|119435|2
1595415900000|2020-07-22 11:05:00|119599.5|119399.5|119645|119445|119645|119445|119597.5|119397.5|7
1595416200000|2020-07-22 11:10:00|119670|119470|119685|119485|119685|119485|119660|119460|5
1595416500000|2020-07-22 11:15:00|119688|119488|119673|119473|119688|119488|119673|119473|4
1595416800000|2020-07-22 11:20:00|119678|119478|119668|119468|119678|119478|119668|119468|3
1595417100000|2020-07-22 11:25:00|119663|119463|119658|119458|119673|119473|119654|119454|29
1595417400000|2020-07-22 11:30:00|119643|119443|119643|119443|119643|119443|119643|119443|1
1595418000000|2020-07-22 11:40:00|119633|119433|119643|119443|119643|119512|119612|119433|3
1595418300000|2020-07-22 11:45:00|119638|119438|119635|119435|119638|119438|119635|119435|3
1595418600000|2020-07-22 11:50:00|119630|119430|119645|119445|119645|119515|119590|119430|19
1595418900000|2020-07-22 11:55:00|119640|119440|119635|119435|119640|119440|119630|119430|3
1595419500000|2020-07-22 12:05:00|119659|119459|119630|119430|119659|119515|119615|119430|12
1595419800000|2020-07-22 12:10:00|119635|119435|119645|119445|119645|119445|119630|119430|3
1595420100000|2020-07-22 12:15:00|119647.5|119447.5|119711|119511|119725|119525|119647.5|119447.5|15
1595420400000|2020-07-22 12:20:00|119725|119525|119715|119515|119725|119525|119715|119515|2
1595420700000|2020-07-22 12:25:00|119714|119514|119615|119515|119714|119515|119612|119439.8|28
1595421000000|2020-07-22 12:30:00|119614.5|119514.5|119615.4|119515.4|119685|119515.4|119614.5|119485|4
1595421300000|2020-07-22 12:35:00|119619.3|119519.3|119635|119435|119650|119519.3|119607.5|119435|24
1595421600000|2020-07-22 12:40:00|119636|119436|119635|119435|119636|119436|119635|119435|2
1595422200000|2020-07-22 12:50:00|119609|119509|119620|119420|119635|119509|119605|119420|20
1595422500000|2020-07-22 12:55:00|119570|119470|119585|119485|119585|119485|119570|119470|2
1595422800000|2020-07-22 13:00:00|119588.8|119488.8|119590|119490|119592.5|119492.5|119588.8|119488.8|4
1595423100000|2020-07-22 13:05:00|119595|119495|119685|119485|119695|119531.5|119595|119470|17
1595423400000|2020-07-22 13:10:00|119670|119470|119646.5|119546.5|119670|119549|119620|119470|10
1595423700000|2020-07-22 13:15:00|119652|119552|119809|119609|119840.5|119640.5|119652|119511|94
1595424000000|2020-07-22 13:20:00|119802.3|119602.3|119745|119645|119802.8|119659|119735|119595|15
1595424300000|2020-07-22 13:25:00|119740.5|119640.5|119742.5|119542.5|119760|119640.5|119730.7|119541.5|18
1595424600000|2020-07-22 13:30:00|119743|119543|119681.8|119581.8|119743|119588.5|119674.5|119543|13
1595424900000|2020-07-22 13:35:00|119682.8|119582.8|119639.9|119539.9|119682.8|119582.8|119639.9|119539.9|14
1595425200000|2020-07-22 13:40:00|119632.4|119532.4|119610.1|119510.1|119634.9|119534.9|119608.7|119508.7|22
1595425500000|2020-07-22 13:45:00|119613.7|119513.7|119595|119495|119630|119530|119595|119495|22
1595425800000|2020-07-22 13:50:00|119605|119505|119600|119500|119605|119505|119595|119495|8
1595426100000|2020-07-22 13:55:00|119602.5|119502.5|119585|119485|119610|119510|119585|119485|16
1595426400000|2020-07-22 14:00:00|119595|119495|119610|119510|119610|119510|119595|119495|4
1595426700000|2020-07-22 14:05:00|119615|119515|119753.1|119553.1|119753.1|119553.1|119610|119509|16
1595427000000|2020-07-22 14:10:00|119750.6|119550.6|119696|119496|119753.1|119553.1|119691.8|119491.8|35
1595427300000|2020-07-22 14:15:00|119695.5|119495.5|119621.8|119521.8|119695.5|119531.5|119620|119471.5|14
1595427600000|2020-07-22 14:20:00|119625|119525|119621.8|119521.8|119625|119525|119621.8|119521.8|2
1595427900000|2020-07-22 14:25:00|119616.3|119516.3|119620.1|119520.1|119626.8|119526.8|119611.3|119511.3|13
1595428200000|2020-07-22 14:30:00|119622.6|119522.6|119627.1|119527.1|119632.4|119532.4|119622.4|119522.4|13
1595428500000|2020-07-22 14:35:00|119690.1|119490.1|119627.1|119527.1|119690.1|119542.1|119627.1|119483.6|14
1595429100000|2020-07-22 14:45:00|119622.1|119522.1|119645|119545|119645|119545|119622.1|119522.1|8
1595429400000|2020-07-22 14:50:00|119699.6|119499.6|119721.9|119521.9|119721.9|119521.9|119699.6|119499.6|12
1595429700000|2020-07-22 14:55:00|119716.4|119516.4|119690.1|119490.1|119716.4|119516.4|119688.1|119488.1|25
1595430000000|2020-07-22 15:00:00|119690.6|119490.6|119710.1|119510.1|119716.1|119516.1|119690.6|119490.6|15
1595430300000|2020-07-22 15:05:00|119711.1|119511.1|119791.7|119591.7|119791.7|119600.1|119688.9|119511.1|30
1595430600000|2020-07-22 15:10:00|119780|119580|119727.2|119627.2|119780|119627.2|119722.2|119580|8
1595430900000|2020-07-22 15:15:00|119720.4|119620.4|119722|119622|119790.7|119632.7|119692.2|119555.7|20
1595431200000|2020-07-22 15:20:00|119725|119625|119693.2|119593.2|119794.2|119628|119680.7|119578.4|17
1595431500000|2020-07-22 15:25:00|119687.5|119587.5|119713.2|119513.2|119713.2|119587.5|119687.5|119513.2|2
1595431800000|2020-07-22 15:30:00|119721|119521|119720|119520|119723.2|119523.2|119715.8|119515.8|11
1595432100000|2020-07-22 15:35:00|119678.2|119578.2|119668.2|119568.2|119678.2|119578.2|119668.2|119568.2|4
1595432400000|2020-07-22 15:40:00|119663.2|119563.2|119663.2|119563.2|119663.2|119563.2|119663.2|119563.2|1
1595433000000|2020-07-22 15:50:00|119670.7|119570.7|119663.2|119563.2|119670.7|119570.7|119663.2|119563.2|2
1595433300000|2020-07-22 15:55:00|119659.5|119559.5|119663.2|119563.2|119663.2|119563.2|119659.5|119559.5|2
1595433900000|2020-07-22 16:05:00|119662.7|119562.7|119685|119585|119685|119585|119662.7|119562.7|4
1595434200000|2020-07-22 16:10:00|119683.2|119583.2|119658.2|119558.2|119683.2|119583.2|119658.2|119558.2|13
1595434500000|2020-07-22 16:15:00|119633.5|119533.5|119655|119555|119663.2|119563.2|119633.5|119533.5|9
1595435400000|2020-07-22 16:30:00|119656.9|119556.9|119655|119555|119656.9|119556.9|119655|119555|4
1595435700000|2020-07-22 16:35:00|119664|119564|119668.1|119568.1|119668.1|119568.1|119664|119564|2
1595436000000|2020-07-22 16:40:00|119653.1|119553.1|119653.1|119553.1|119653.1|119553.1|119653.1|119553.1|1
1595436300000|2020-07-22 16:45:00|119643.1|119543.1|119653.1|119553.1|119653.1|119553.1|119643.1|119543.1|3
1595436600000|2020-07-22 16:50:00|119655.6|119555.6|119663.1|119563.1|119663.1|119563.1|119655.6|119555.6|3
1595437200000|2020-07-22 17:00:00|119658.8|119558.8|119658.8|119558.8|119658.8|119558.8|119658.8|119558.8|1
1595437500000|2020-07-22 17:05:00|119658.1|119558.1|119748.8|119548.8|119751.1|119573.8|119658.1|119539.3|44
1595437800000|2020-07-22 17:10:00|119749.3|119549.3|119749.3|119549.3|119749.3|119549.3|119749.3|119549.3|1
1595438100000|2020-07-22 17:15:00|119754.8|119554.8|119753|119553|119754.8|119554.8|119753|119553|2
1595438400000|2020-07-22 17:20:00|119751.3|119551.3|119749.3|119549.3|119751.3|119551.3|119749.3|119549.3|3
1595438700000|2020-07-22 17:25:00|119753|119553|119760|119560|119760|119560|119753|119553|6
1595439000000|2020-07-22 17:30:00|119718|119618|119765|119565|119775|119618|119718|119560|11
1595439300000|2020-07-22 17:35:00|119698|119598|119698.5|119598.5|119698.5|119598.5|119698|119598|2
1595439600000|2020-07-22 17:40:00|119703.1|119603.1|119705|119605|119705|119605|119703.1|119603.1|2
1595439900000|2020-07-22 17:45:00|119710.5|119610.5|119715|119615|119715|119615|119705|119605|4
1595440200000|2020-07-22 17:50:00|119716.8|119616.8|119809.4|119609.4|119809.4|119640|119716.8|119563.2|26
1595440500000|2020-07-22 17:55:00|119810.4|119610.4|119805|119705|119845|119705|119795.1|119610.4|15
1595440800000|2020-07-22 18:00:00|119790|119690|119775|119675|119845|119690|119765|119611|23
1595441100000|2020-07-22 18:05:00|119779.3|119679.3|119785|119685|119795|119695|119779.3|119679.3|5
1595441400000|2020-07-22 18:10:00|119793.3|119693.3|119785|119685|119805|119705|119785|119685|8
1595441700000|2020-07-22 18:15:00|119764.3|119664.3|119760|119660|119764.3|119664.3|119750|119650|9
1595442300000|2020-07-22 18:25:00|119765|119665|119765|119665|119765|119665|119763.1|119663.1|3
1595442600000|2020-07-22 18:30:00|119769.3|119669.3|119745|119645|119775|119675|119745|119645|11
1595442900000|2020-07-22 18:35:00|119755|119655|119740|119640|119755|119655|119740|119640|2
1595444100000|2020-07-22 18:55:00|119726.8|119626.8|119720|119620|119726.8|119626.8|119715|119615|7
1595444400000|2020-07-22 19:00:00|119717.7|119617.7|119715|119615|119717.7|119617.7|119715|119615|2
1595445000000|2020-07-22 19:10:00|119730|119630|119710|119610|119755|119630|119690|119545|12
1595445600000|2020-07-22 19:20:00|119712.8|119612.8|119710|119610|119715|119615|119710|119610|5
1595446200000|2020-07-22 19:30:00|119712.8|119612.8|119735|119635|119735|119635|119712.8|119612.8|6
1595446500000|2020-07-22 19:35:00|119735.3|119635.3|119735|119635|119740|119640|119735|119635|3
1595446800000|2020-07-22 19:40:00|119776.4|119576.4|119765|119565|119776.4|119576.4|119765|119565|4
1595447100000|2020-07-22 19:45:00|119780|119580|119780|119580|119780|119580|119780|119580|1
1595447700000|2020-07-22 19:55:00|119770|119570|119770|119570|119770|119570|119770|119570|1
1595466000000|2020-07-23 01:00:00|119930|119830|119910|119810|119940|119840|119910|119810|42
1595466300000|2020-07-23 01:05:00|119915|119815|119898|119798|119916|119816|119877|119777|97
1595466600000|2020-07-23 01:10:00|119897.5|119797.5|119890|119790|119897.5|119797.5|119875.3|119775.3|176
1595466900000|2020-07-23 01:15:00|119889.5|119789.5|119935.5|119835.5|119949|119849|119887|119787|205
1595467200000|2020-07-23 01:20:00|119934.4|119834.4|119950|119850|119964.5|119864.5|119931.6|119831.6|115
1595467500000|2020-07-23 01:25:00|119941.5|119841.5|119935|119835|119950|119850|119930|119830|61
1595467800000|2020-07-23 01:30:00|119933.5|119833.5|119935|119835|119960|119860|119923|119823|118
1595468100000|2020-07-23 01:35:00|119939.5|119839.5|119899.6|119799.6|119940|119840|119894.5|119794.5|124
1595468400000|2020-07-23 01:40:00|119884.6|119784.6|119879.6|119779.6|119909.1|119809.1|119879.1|119779.1|127
1595468700000|2020-07-23 01:45:00|119884.1|119784.1|119886.1|119786.1|119917.1|119817.1|119873.1|119773.1|117
1595469000000|2020-07-23 01:50:00|119887.1|119787.1|119857|119757|119897.1|119797.1|119846.6|119746.6|153
1595469300000|2020-07-23 01:55:00|119857.3|119757.3|119887.3|119787.3|119907.8|119807.8|119856.5|119756.5|119
1595469600000|2020-07-23 02:00:00|119887.8|119787.8|119867.8|119767.8|119908.3|119808.3|119860.8|119760.8|134
1595469900000|2020-07-23 02:05:00|119867.3|119767.3|119782.9|119682.9|119871.8|119771.8|119754.6|119654.6|147
1595470200000|2020-07-23 02:10:00|119783.4|119683.4|119854.6|119754.6|119865.4|119765.4|119779.1|119679.1|117
1595470500000|2020-07-23 02:15:00|119851.6|119751.6|119829.6|119729.6|119855.4|119755.4|119804.6|119704.6|80
1595470800000|2020-07-23 02:20:00|119836|119736|119900|119800|119905|119805|119834.6|119734.6|105
1595471100000|2020-07-23 02:25:00|119904.5|119804.5|119880|119780|119920|119820|119875|119775|94
1595471400000|2020-07-23 02:30:00|119885|119785|119855|119755|119890|119790|119835|119735|99
1595471700000|2020-07-23 02:35:00|119855.5|119755.5|119875|119775|119892|119792|119855|119755|109
1595472000000|2020-07-23 02:40:00|119870|119770|119890|119790|119905.4|119805.4|119870|119770|90
1595472300000|2020-07-23 02:45:00|119889.5|119789.5|119900|119800|119905|119805|119872|119772|79
1595472600000|2020-07-23 02:50:00|119901|119801|119940|119840|119945|119845|119900|119800|90
1595472900000|2020-07-23 02:55:00|119935.5|119835.5|119934|119834|119947.9|119847.9|119929|119829|50
1595473200000|2020-07-23 03:00:00|119935|119835|119934|119834|119955|119855|119930|119830|73
1595473500000|2020-07-23 03:05:00|119935.5|119835.5|119967.5|119867.5|119967.5|119867.5|119924|119824|57
1595473800000|2020-07-23 03:10:00|119969|119869|119920|119820|119969|119869|119919|119819|68
1595474100000|2020-07-23 03:15:00|119924.5|119824.5|119920|119820|119937|119837|119895|119795|56
1595474400000|2020-07-23 03:20:00|119919|119819|119885.5|119785.5|119919|119819|119861|119761|101
1595474700000|2020-07-23 03:25:00|119885|119785|119880|119780|119908.5|119808.5|119879|119779|100
1595475000000|2020-07-23 03:30:00|119889.5|119789.5|119860|119760|119890|119790|119860|119760|28
1595475300000|2020-07-23 03:35:00|119865|119765|119860|119760|119880|119780|119850|119750|32
1595475600000|2020-07-23 03:40:00|119854.8|119754.8|119860|119760|119869.5|119769.5|119844.8|119744.8|34
1595475900000|2020-07-23 03:45:00|119859.5|119759.5|119845|119745|119859.5|119759.5|119840|119740|47
1595476200000|2020-07-23 03:50:00|119850|119750|119850|119750|119850|119750|119835|119735|36
1595476500000|2020-07-23 03:55:00|119856|119756|119855|119755|119865|119765|119845|119745|57
1595476800000|2020-07-23 04:00:00|119850|119750|119850|119750|119855|119755|119844|119744|20
1595477100000|2020-07-23 04:05:00|119851.5|119751.5|119830|119730|119860|119760|119830|119730|40
1595477400000|2020-07-23 04:10:00|119831|119731|119795|119695|119841|119741|119794.5|119694.5|64
1595477700000|2020-07-23 04:15:00|119782|119682|119870|119770|119890.5|119790.5|119780.5|119680.5|144
1595478000000|2020-07-23 04:20:00|119865.5|119765.5|119875|119775|119885|119785|119850|119750|72
1595478300000|2020-07-23 04:25:00|119876|119776|119835|119735|119876|119776|119824.3|119724.3|64
1595478600000|2020-07-23 04:30:00|119830|119730|119824|119724|119854|119754|119819.5|119719.5|68
1595478900000|2020-07-23 04:35:00|119825|119725|119810|119710|119847.5|119747.5|119810|119710|59
1595479200000|2020-07-23 04:40:00|119816.9|119716.9|119809.1|119709.1|119820|119720|119799.1|119699.1|54
1595479500000|2020-07-23 04:45:00|119799.6|119699.6|119789.1|119689.1|119809.1|119709.1|119779.1|119679.1|42
1595479800000|2020-07-23 04:50:00|119792.5|119692.5|119788.1|119688.1|119797.5|119697.5|119774.6|119674.6|40
1595480100000|2020-07-23 04:55:00|119787.1|119687.1|119808.1|119708.1|119812.6|119712.6|119778.5|119678.5|69
1595480400000|2020-07-23 05:00:00|119808|119708|119827.5|119727.5|119830|119730|119803.6|119703.6|60
1595480700000|2020-07-23 05:05:00|119829|119729|119835|119735|119843.5|119743.5|119805|119705|58
1595481000000|2020-07-23 05:10:00|119838.8|119738.8|119830|119730|119838.8|119738.8|119821.2|119721.2|54
1595481300000|2020-07-23 05:15:00|119828.5|119728.5|119830.5|119730.5|119838.8|119738.8|119815|119715|92
1595481600000|2020-07-23 05:20:00|119830|119730|119795|119695|119830.5|119730.5|119790|119690|96
1595481900000|2020-07-23 05:25:00|119790|119690|119790|119690|119805|119705|119784.5|119684.5|39
1595482200000|2020-07-23 05:30:00|119789.5|119689.5|119836|119736|119850.5|119750.5|119789.5|119689.5|107
1595482500000|2020-07-23 05:35:00|119836.5|119736.5|119852|119752|119865|119765|119831|119731|119
1595482800000|2020-07-23 05:40:00|119850.5|119750.5|119847.5|119747.5|119877.5|119777.5|119847.5|119747.5|112
1595483100000|2020-07-23 05:45:00|119852.5|119752.5|119837|119737|119852.5|119752.5|119829|119729|72
1595483400000|2020-07-23 05:50:00|119845|119745|119838|119738|119852.5|119752.5|119833|119733|44
1595483700000|2020-07-23 05:55:00|119836|119736|119820|119720|119838|119738|119803.5|119703.5|72
1595484000000|2020-07-23 06:00:00|119817.5|119717.5|119691.6|119591.6|119817.5|119717.5|119678.5|119578.5|185
1595484300000|2020-07-23 06:05:00|119693.1|119593.1|119719|119619|119719|119619|119689|119589|104
1595484600000|2020-07-23 06:10:00|119719.5|119619.5|119748.6|119648.6|119764|119664|119718|119618|80
1595484900000|2020-07-23 06:15:00|119748.1|119648.1|119780|119680|119780|119680|119744.5|119644.5|83
1595485200000|2020-07-23 06:20:00|119781|119681|119750.5|119650.5|119788.8|119688.8|119750.5|119650.5|45
1595485500000|2020-07-23 06:25:00|119750|119650|119738.5|119638.5|119755|119655|119734.6|119634.6|61
1595485800000|2020-07-23 06:30:00|119738|119638|119746|119646|119790.5|119652|119728|119579.5|59
1595486100000|2020-07-23 06:35:00|119745|119645|119733|119633|119787.6|119646|119728.4|119585.5|34
1595486400000|2020-07-23 06:40:00|119732.5|119632.5|119730|119630|119772.7|119636|119709.5|119559|59
1595486700000|2020-07-23 06:45:00|119725|119625|119731|119531|119767.5|119625|119670|119524|39
1595487000000|2020-07-23 06:50:00|119681|119581|119701|119601|119751|119601|119677.5|119524|27
1595487300000|2020-07-23 06:55:00|119696|119596|119691|119591|119740|119596|119689|119539|12
1595487600000|2020-07-23 07:00:00|119688.5|119588.5|119736|119536|119741|119591|119684|119529|36
1595487900000|2020-07-23 07:05:00|119741|119541|119764|119564|119776|119621|119696|119535.5|29
1595488200000|2020-07-23 07:10:00|119765|119565|119735.5|119635.5|119776|119636|119720|119565|31
1595488500000|2020-07-23 07:15:00|119731|119631|119730.5|119630.5|119786|119636|119719.5|119571|54
1595488800000|2020-07-23 07:20:00|119729|119629|119729.8|119629.8|119776.5|119642|119710.5|119572.5|60
1595489100000|2020-07-23 07:25:00|119729.5|119629.5|119816|119616|119816|119658|119715|119569.5|72
1595489400000|2020-07-23 07:30:00|119815|119615|119845|119645|119846.5|119646.5|119805.5|119605.5|16
1595489700000|2020-07-23 07:35:00|119840|119640|119805|119605|119840|119640|119805|119605|7
1595490000000|2020-07-23 07:40:00|119800|119600|119785|119585|119800|119600|119785|119585|4
1595490300000|2020-07-23 07:45:00|119790|119590|119735|119535|119795|119595|119735|119535|18
1595490600000|2020-07-23 07:50:00|119725|119525|119731|119531|119749.8|119549.8|119725|119525|12
1595490900000|2020-07-23 07:55:00|119725|119525|119675.5|119475.5|119725|119554.5|119621|119462.5|39
1595491200000|2020-07-23 08:00:00|119629.5|119529.5|119722.5|119522.5|119729.6|119590.6|119629.5|119475|28
1595491500000|2020-07-23 08:05:00|119668.1|119568.1|119624.1|119524.1|119712.5|119568.1|119624.1|119512.5|13
1595491800000|2020-07-23 08:10:00|119629.1|119529.1|119724.1|119524.1|119724.1|119543.3|119629.1|119499.1|8
1595492100000|2020-07-23 08:15:00|119719.1|119519.1|119629.1|119529.1|119719.1|119529.1|119629.1|119484.1|11
1595492400000|2020-07-23 08:20:00|119638.9|119538.9|119686|119486|119700.1|119538.9|119638.9|119483.5|15
1595492700000|2020-07-23 08:25:00|119684.1|119484.1|119714.1|119514.1|119714.1|119539.1|119621.6|119483.5|16
1595493000000|2020-07-23 08:30:00|119708|119508|119722.6|119522.6|119722.6|119559.1|119644.1|119499.1|35
1595493300000|2020-07-23 08:35:00|119721.6|119521.6|119661.1|119561.1|119734.6|119587.6|119660.1|119521.6|26
1595493600000|2020-07-23 08:40:00|119660.1|119560.1|119660.6|119560.6|119729.1|119573.3|119651.6|119500.6|28
1595493900000|2020-07-23 08:45:00|119660.1|119560.1|119664.1|119564.1|119666.6|119566.6|119656.1|119556.1|26
1595494200000|2020-07-23 08:50:00|119664.6|119564.6|119654.6|119554.6|119664.6|119564.6|119654.6|119554.6|29
1595494500000|2020-07-23 08:55:00|119657.1|119557.1|119727.6|119527.6|119727.6|119574.1|119655.3|119517.1|55
1595494800000|2020-07-23 09:00:00|119732.1|119532.1|119725.1|119525.1|119735.6|119535.6|119724.1|119524.1|22
1595495100000|2020-07-23 09:05:00|119727.1|119527.1|119725.6|119525.6|119732.6|119571.6|119664.1|119519.1|43
1595495400000|2020-07-23 09:10:00|119676.1|119576.1|119726|119626|119765.5|119627.5|119676.1|119553.5|33
1595495700000|2020-07-23 09:15:00|119725.5|119625.5|119796.6|119596.6|119797.6|119626|119725|119592.1|23
1595496000000|2020-07-23 09:20:00|119797.6|119597.6|119809.6|119709.6|119826.6|119709.6|119795.1|119595.1|43
1595496300000|2020-07-23 09:25:00|119807.1|119707.1|119885|119685|119885|119726.1|119807.1|119671.6|17
1595496600000|2020-07-23 09:30:00|119884.5|119684.5|119843|119743|119922.5|119761|119837|119682.5|33
1595496900000|2020-07-23 09:35:00|119846|119746|119840|119740|119896|119747|119825|119672.5|29
1595497200000|2020-07-23 09:40:00|119840.5|119740.5|119907|119707|119912.8|119757|119840|119707|17
1595497500000|2020-07-23 09:45:00|119917.5|119717.5|119912.5|119712.5|119922.5|119757|119856|119706.5|13
1595497800000|2020-07-23 09:50:00|119870|119770|119965|119765|119965.5|119808.5|119870|119732.5|70
1595498100000|2020-07-23 09:55:00|119950|119750|120004.5|119804.5|120005|119857.3|119927.5|119747.5|89
1595498400000|2020-07-23 10:00:00|120007|119807|119986.4|119786.4|120015|119850|119922.5|119786.4|55
1595498700000|2020-07-23 10:05:00|119941|119841|120000|119800|120005|119848.5|119925|119800|24
1595499000000|2020-07-23 10:10:00|119995|119795|119940|119740|119995|119795|119895|119695|31
1595499600000|2020-07-23 10:20:00|119936.5|119736.5|119960.5|119760.5|119960.5|119760.5|119936.5|119736.5|10
1595499900000|2020-07-23 10:25:00|119979|119779|119935|119835|120040|119863.1|119931.5|119760.5|45
1595500200000|2020-07-23 10:30:00|119931|119831|119940.5|119740.5|119982.5|119831|119920.2|119740.5|40
1595500500000|2020-07-23 10:35:00|119940|119740|119915|119715|119940|119740|119915|119715|11
1595500800000|2020-07-23 10:40:00|119870|119770|119872|119772|119877.6|119777.6|119862.8|119762.8|17
1595501100000|2020-07-23 10:45:00|119957|119757|119920|119720|119962|119798|119895.5|119720|34
1595501400000|2020-07-23 10:50:00|119922.5|119722.5|119930|119730|119945|119800|119899|119722.5|13
1595502000000|2020-07-23 11:00:00|119931.5|119731.5|119930|119730|119932|119732|119930|119730|3
1595502600000|2020-07-23 11:10:00|119930.5|119730.5|119924.1|119724.1|119930.5|119730.5|119913.3|119713.3|6
1595502900000|2020-07-23 11:15:00|119924.6|119724.6|119929.1|119729.1|119929.1|119729.1|119924.6|119724.6|2
1595503200000|2020-07-23 11:20:00|119934.1|119734.1|119934.1|119734.1|119934.1|119734.1|119934.1|119734.1|1
1595503500000|2020-07-23 11:25:00|119939.1|119739.1|119984.1|119784.1|119994.1|119794.1|119939.1|119739.1|18
1595503800000|2020-07-23 11:30:00|119979.1|119779.1|119979.1|119779.1|119979.1|119779.1|119979.1|119779.1|1
1595504100000|2020-07-23 11:35:00|119989.1|119789.1|120005|119805|120008.1|119858.1|119958|119767.5|15
1595504400000|2020-07-23 11:40:00|120005.5|119805.5|120135|119935|120135|119935|120005|119805|20
1595504700000|2020-07-23 11:45:00|120061|119961|120166.5|119966.5|120170|119976|120058.4|119907.5|19
1595505000000|2020-07-23 11:50:00|120165.5|119965.5|120159|120059|120270|120070|120128.5|119960|48
1595505300000|2020-07-23 11:55:00|120190|119990|120135|119935|120190|120039|120135|119935|18
1595505600000|2020-07-23 12:00:00|120140|119940|120075|119875|120140|119950|120039.7|119872|21
1595505900000|2020-07-23 12:05:00|120062.5|119862.5|120124.8|119924.8|120124.8|119945|120045|119862.5|4
1595506200000|2020-07-23 12:10:00|120135|119935|120170|119970|120185|119985|120135|119935|10
1595506500000|2020-07-23 12:15:00|120139|120039|120170|119970|120170|120039|120135|119970|4
1595506800000|2020-07-23 12:20:00|120175|119975|120239.8|120039.8|120239.8|120089.8|120173.5|119975|20
1595507100000|2020-07-23 12:25:00|120253.8|120053.8|120285|120085|120335|120148.3|120235|120053.8|18
1595507400000|2020-07-23 12:30:00|120265|120065|120295|120095|120320|120120|120265|120065|10
1595507700000|2020-07-23 12:35:00|120335|120135|120267.5|120167.5|120357|120178.6|120267.5|120117.5|24
1595508000000|2020-07-23 12:40:00|120265|120165|120275|120075|120325|120174.5|120260|120075|20
1595508300000|2020-07-23 12:45:00|120287.5|120087.5|120325|120125|120325|120125|120275|120075|9
1595508600000|2020-07-23 12:50:00|120335|120135|120385|120185|120385|120185|120335|120135|8
1595508900000|2020-07-23 12:55:00|120395|120195|120412.5|120212.5|120423.4|120223.4|120380|120180|10
1595509200000|2020-07-23 13:00:00|120405|120205|120350|120150|120405|120205|120350|120150|38
1595509500000|2020-07-23 13:05:00|120355|120155|120355|120155|120355|120155|120345|120145|6
1595509800000|2020-07-23 13:10:00|120346.5|120146.5|120275|120075|120347|120161|120221.3|120045.2|48
1595510100000|2020-07-23 13:15:00|120280.6|120080.6|120287.1|120087.1|120317.4|120117.4|120280.6|120080.6|36
1595510400000|2020-07-23 13:20:00|120302.1|120102.1|120272.6|120072.6|120303.9|120103.9|120246.8|120046.8|33
1595510700000|2020-07-23 13:25:00|120273.1|120073.1|120262.4|120062.4|120277.6|120108.4|120208.4|120044.9|19
1595511000000|2020-07-23 13:30:00|120267.4|120067.4|120287.6|120087.6|120287.6|120087.6|120267.4|120067.4|8
1595511300000|2020-07-23 13:35:00|120282.6|120082.6|120267.6|120067.6|120282.6|120082.6|120262.6|120062.6|12
1595511600000|2020-07-23 13:40:00|120262.6|120062.6|120250.3|120050.3|120268.4|120068.4|120230.3|120030.3|42
1595511900000|2020-07-23 13:45:00|120253.3|120053.3|120208.1|120008.1|120257.8|120057.8|120208.1|120008.1|30
1595512200000|2020-07-23 13:50:00|120194.6|119994.6|120189.6|119989.6|120205|120005|120179|119979|10
1595512500000|2020-07-23 13:55:00|120182.6|119982.6|120152.1|119952.1|120234.6|120034.6|120129.6|119929.6|23
1595512800000|2020-07-23 14:00:00|120144.6|119944.6|120120.8|119920.8|120154.6|119954.6|120114.6|119914.6|24
1595513100000|2020-07-23 14:05:00|120118.4|119918.4|120094.6|119894.6|120142.6|119942.6|120079.6|119879.6|30
1595513400000|2020-07-23 14:10:00|120079.6|119879.6|120144.6|119944.6|120159.6|119959.6|120079.6|119879.6|19
1595513700000|2020-07-23 14:15:00|120157.8|119957.8|120171.9|119971.9|120198.1|119998.1|120129.9|119929.9|28
1595514000000|2020-07-23 14:20:00|120169.9|119969.9|120174.6|119974.6|120179.6|119979.6|120147.9|119947.9|15
1595514300000|2020-07-23 14:25:00|120169.6|119969.6|120109.6|119909.6|120169.6|119969.6|120109.6|119909.6|10
1595514600000|2020-07-23 14:30:00|120099.6|119899.6|120099.6|119899.6|120099.6|119899.6|120089.6|119889.6|7
1595514900000|2020-07-23 14:35:00|120098.1|119898.1|120097.6|119897.6|120099.6|119899.6|120097.6|119897.6|3
1595515200000|2020-07-23 14:40:00|120079.6|119879.6|120078.3|119878.3|120100.1|119900.1|120078.3|119878.3|20
1595515800000|2020-07-23 14:50:00|120032.8|119832.8|120065|119865|120076.8|119876.8|120032.8|119832.8|11
1595516100000|2020-07-23 14:55:00|120058|119858|120060|119860|120070.5|119870.5|120030|119830|12
1595516400000|2020-07-23 15:00:00|120065|119865|120074.6|119874.6|120074.6|119874.6|120065|119865|2
1595516700000|2020-07-23 15:05:00|120086.1|119886.1|120112.6|119912.6|120139.6|119939.6|120086.1|119886.1|21
1595517000000|2020-07-23 15:10:00|120120.6|119920.6|120142.6|119942.6|120147.6|119947.6|120120.6|119920.6|10
1595517300000|2020-07-23 15:15:00|120142.4|119942.4|120130.6|119930.6|120152.6|119952.6|120101.9|119901.9|14
1595517600000|2020-07-23 15:20:00|120131.6|119931.6|120142.6|119942.6|120142.6|119942.6|120131.6|119931.6|3
1595517900000|2020-07-23 15:25:00|120137.6|119937.6|120085|119885|120142.6|119942.6|120085|119885|22
1595518200000|2020-07-23 15:30:00|120104|119904|120052|119852|120110|119910|120041|119841|18
1595518500000|2020-07-23 15:35:00|120050|119850|120035|119835|120050|119850|120035|119835|3
1595518800000|2020-07-23 15:40:00|119975|119775|119999.1|119799.1|119999.1|119799.1|119975|119775|6
1595519100000|2020-07-23 15:45:00|119998|119798|119960|119760|119998|119798|119932|119732|20
1595519400000|2020-07-23 15:50:00|119963|119763|119985|119785|120000|119800|119963|119763|10
1595519700000|2020-07-23 15:55:00|119986.3|119786.3|119980|119780|120005|119805|119976|119776|11
1595520000000|2020-07-23 16:00:00|119985|119785|120005|119805|120005|119805|119985|119785|2
1595520300000|2020-07-23 16:05:00|120006|119806|120045|119845|120045|119845|120006|119806|2
1595520900000|2020-07-23 16:15:00|120062.5|119862.5|120076.5|119876.5|120081.1|119881.1|120062.5|119862.5|15
1595521200000|2020-07-23 16:20:00|120070|119870|120066.5|119866.5|120074|119874|120030|119830|16
1595521500000|2020-07-23 16:25:00|120115.5|119915.5|120091|119891|120125|119925|120055|119855|28
1595521800000|2020-07-23 16:30:00|120091.1|119891.1|120085.1|119885.1|120098|119898|120080|119880|10
1595522100000|2020-07-23 16:35:00|120085|119885|120130.1|119930.1|120140.1|119940.1|120085|119885|17
1595522400000|2020-07-23 16:40:00|120130|119930|120130.1|119930.1|120135|119935|120125|119925|8
1595522700000|2020-07-23 16:45:00|120135|119935|120130.1|119930.1|120135|119935|120127.5|119927.5|5
1595523000000|2020-07-23 16:50:00|120130|119930|120142.5|119942.5|120142.5|119942.5|120130|119930|5
1595523300000|2020-07-23 16:55:00|120135|119935|120160|119960|120195|119995|120135|119935|27
1595523600000|2020-07-23 17:00:00|120160.1|119960.1|120107.5|119907.5|120160.1|119960.1|120107.5|119907.5|16
1595523900000|2020-07-23 17:05:00|120107|119907|120125.5|119925.5|120136|119936|120104.5|119904.5|13
1595524200000|2020-07-23 17:10:00|120120.5|119920.5|120160|119960|120160|119960|120116.5|119916.5|11
1595524500000|2020-07-23 17:15:00|120164.3|119964.3|120140.1|119940.1|120170.1|119970.1|120135.1|119935.1|11
1595524800000|2020-07-23 17:20:00|120162.5|119962.5|120155|119955|120162.5|119962.5|120155|119955|2
1595525100000|2020-07-23 17:25:00|120170|119970|120155|119955|120170.1|119970.1|120155|119955|3
1595525400000|2020-07-23 17:30:00|120159.9|119959.9|120159.9|119959.9|120159.9|119959.9|120159.9|119959.9|1
1595525700000|2020-07-23 17:35:00|120155|119955|120159.9|119959.9|120167.4|119967.4|120155|119955|8
1595526000000|2020-07-23 17:40:00|120167.4|119967.4|120195.8|119995.8|120196.3|119996.3|120159.9|119959.9|21
1595526300000|2020-07-23 17:45:00|120199.5|119999.5|120220|120020|120254.5|120054.5|120199.5|119999.5|32
1595526600000|2020-07-23 17:50:00|120230|120030|120230|120030|120235|120035|120230|120030|3
1595526900000|2020-07-23 17:55:00|120230.1|120030.1|120244.9|120044.9|120244.9|120044.9|120214.9|120014.9|13
1595527200000|2020-07-23 18:00:00|120189.2|120089.2|120245|120045|120249.9|120089.2|120189.2|120019.9|16
1595527500000|2020-07-23 18:05:00|120235|120035|120295|120095|120323.2|120123.2|120230|120030|35
1595527800000|2020-07-23 18:10:00|120290.1|120090.1|120362|120162|120362|120162|120290|120090|15
1595528100000|2020-07-23 18:15:00|120360.1|120160.1|120347|120147|120377|120177|120347|120147|19
1595528400000|2020-07-23 18:20:00|120352|120152|120347|120147|120377|120177|120344|120144|12
1595528700000|2020-07-23 18:25:00|120342|120142|120332|120132|120342|120142|120322|120122|4
1595529000000|2020-07-23 18:30:00|120337|120137|120322|120122|120357|120157|120317|120117|13
1595529300000|2020-07-23 18:35:00|120327|120127|120367|120167|120367|120167|120327|120127|7
1595529600000|2020-07-23 18:40:00|120359.8|120159.8|120344|120144|120359.8|120159.8|120344|120144|8
1595529900000|2020-07-23 18:45:00|120343|120143|120342|120142|120343|120143|120342|120142|2
1595530200000|2020-07-23 18:50:00|120331|120131|120315|120115|120331|120131|120315|120115|7
1595530500000|2020-07-23 18:55:00|120305|120105|120302|120102|120305|120105|120302|120102|3
1595530800000|2020-07-23 19:00:00|120302.4|120102.4|120302.4|120102.4|120302.4|120102.4|120302.4|120102.4|1
1595531100000|2020-07-23 19:05:00|120317.4|120117.4|120317.4|120117.4|120317.4|120117.4|120317.4|120117.4|1
1595531400000|2020-07-23 19:10:00|120322.4|120122.4|120317.4|120117.4|120327.4|120127.4|120317.4|120117.4|6
1595531700000|2020-07-23 19:15:00|120327.3|120127.3|120327.4|120127.4|120327.4|120127.4|120327.3|120127.3|2
1595532000000|2020-07-23 19:20:00|120327.3|120127.3|120351.3|120151.3|120352.3|120152.3|120327.3|120127.3|7
1595532300000|2020-07-23 19:25:00|120353.3|120153.3|120355.3|120155.3|120355.3|120155.3|120353.3|120153.3|4
1595532600000|2020-07-23 19:30:00|120332.4|120132.4|120307.4|120107.4|120332.4|120132.4|120302.3|120102.3|11
1595532900000|2020-07-23 19:35:00|120312.4|120112.4|120317.4|120117.4|120317.4|120117.4|120300.4|120100.4|15
1595533200000|2020-07-23 19:40:00|120322.4|120122.4|120297.3|120097.3|120322.4|120122.4|120297.3|120097.3|9
1595533500000|2020-07-23 19:45:00|120301.3|120101.3|120282.4|120082.4|120302.3|120102.3|120282.4|120082.4|7
1595533800000|2020-07-23 19:50:00|120287.4|120087.4|120377.3|120177.3|120377.4|120177.4|120287.3|120087.3|13
1595534100000|2020-07-23 19:55:00|120372.4|120172.4|120357.4|120157.4|120372.4|120172.4|120357.4|120157.4|2
1595552400000|2020-07-24 01:00:00|119975|119875|119955.5|119855.5|119975|119875|119935.4|119835.4|88
1595552700000|2020-07-24 01:05:00|119955|119855|119982.5|119882.5|119987|119887|119951.2|119851.2|52
1595553000000|2020-07-24 01:10:00|119981|119881|119993.5|119893.5|120007|119907|119976.5|119876.5|72
1595553300000|2020-07-24 01:15:00|119992|119892|119962|119862|119993.5|119893.5|119949|119849|199
1595553600000|2020-07-24 01:20:00|119960.5|119860.5|120005|119905|120005|119905|119951.5|119851.5|81
1595553900000|2020-07-24 01:25:00|120010|119910|119980|119880|120057|119915|119965|119857|60
1595554200000|2020-07-24 01:30:00|119973.5|119873.5|119960|119860|119985|119885|119940|119840|125
1595554500000|2020-07-24 01:35:00|119960.5|119860.5|119925.4|119825.4|119970|119870|119921|119821|85
1595554800000|2020-07-24 01:40:00|119933.5|119833.5|119985.4|119885.4|119985.4|119885.4|119923|119823|78
1595555100000|2020-07-24 01:45:00|119989.2|119889.2|120045.4|119945.4|120061|119961|119985.4|119885.4|214
1595555400000|2020-07-24 01:50:00|120048.5|119948.5|120015.4|119915.4|120060|119960|120004.5|119904.5|129
1595555700000|2020-07-24 01:55:00|120019|119919|119985.5|119885.5|120019.5|119919.5|119984|119884|99
1595556000000|2020-07-24 02:00:00|119993.2|119893.2|120024.5|119924.5|120055.5|119928.5|119993.2|119855.5|76
1595556300000|2020-07-24 02:05:00|120025|119925|120025|119925|120049.5|119949.5|120019.5|119919.5|80
1595556600000|2020-07-24 02:10:00|120028.5|119928.5|120044|119944|120059.5|119959.5|120028.5|119928.5|70
1595556900000|2020-07-24 02:15:00|120043|119943|120010|119910|120055|119955|120000|119900|86
1595557200000|2020-07-24 02:20:00|120009.5|119909.5|120009.5|119909.5|120015.8|119915.8|119989.5|119889.5|55
1595557500000|2020-07-24 02:25:00|120009|119909|120035|119935|120035|119935|119999.5|119899.5|39
1595557800000|2020-07-24 02:30:00|120043|119943|120111|120011|120120|120020|120042|119942|137
1595558100000|2020-07-24 02:35:00|120111.5|120011.5|120070.5|119970.5|120120|120020|120060.5|119960.5|83
1595558400000|2020-07-24 02:40:00|120072.5|119972.5|120060|119960|120080|119980|120055|119955|58
1595558700000|2020-07-24 02:45:00|120055.5|119955.5|120070|119970|120070|119970|120040|119940|54
1595559000000|2020-07-24 02:50:00|120071|119971|120105.8|120005.8|120138|120010|120067.2|119935|68
1595559300000|2020-07-24 02:55:00|120110|120010|120065|119965|120110|120010|120050|119950|49
1595559600000|2020-07-24 03:00:00|120070|119970|120060|119960|120080|119980|120031|119931|102
1595559900000|2020-07-24 03:05:00|120061|119961|120093.5|119993.5|120101.5|120001.5|120061|119961|87
1595560200000|2020-07-24 03:10:00|120095|119995|120078.5|119978.5|120103.5|120003.5|120074|119974|108
1595560500000|2020-07-24 03:15:00|120079|119979|120084|119984|120132|119989|120072|119932|55
1595560800000|2020-07-24 03:20:00|120080|119980|120098.8|119998.8|120098.8|119998.8|120077.5|119977.5|51
1595561100000|2020-07-24 03:25:00|120095|119995|120150|119950|120152|120009.5|120090|119950|58
1595561400000|2020-07-24 03:30:00|120149|119949|120176|120076|120237|120094|120099.5|119949|211
1595561700000|2020-07-24 03:35:00|120177|120077|120162.5|120062.5|120227|120089.5|120145.5|120027|235
1595562000000|2020-07-24 03:40:00|120163|120063|120194|120094|120222|120122|120163|120063|230
1595562300000|2020-07-24 03:45:00|120194.5|120094.5|120262.3|120162.3|120287.5|120187.5|120194.5|120094.5|237
1595562600000|2020-07-24 03:50:00|120263.3|120163.3|120183.1|120083.1|120275.5|120166|120183.1|120046.5|223
1595562900000|2020-07-24 03:55:00|120183.5|120083.5|120113.4|120013.4|120183.5|120083.5|120103.5|120003.5|210
1595563200000|2020-07-24 04:00:00|120115.5|120015.5|120171|120071|120171|120071|120115.5|120015.5|143
1595563500000|2020-07-24 04:05:00|120170|120070|120215|120115|120265.5|120128.5|120170|120039|166
1595563800000|2020-07-24 04:10:00|120212.8|120112.8|120228.5|120128.5|120282.8|120143.5|120204.3|120079.5|127
1595564100000|2020-07-24 04:15:00|120235|120135|120218.5|120118.5|120273.3|120143.5|120205.4|120070|124
1595564400000|2020-07-24 04:20:00|120219|120119|120195.5|120095.5|120283.3|120138.5|120195.5|120083.3|139
1595564700000|2020-07-24 04:25:00|120195|120095|120239.5|120139.5|120240|120140|120195|120095|92
1595565000000|2020-07-24 04:30:00|120240|120140|120220|120120|120240|120140|120209.5|120109.5|92
1595565300000|2020-07-24 04:35:00|120219|120119|120200|120100|120225|120125|120185.3|120085.3|46
1595565600000|2020-07-24 04:40:00|120205|120105|120195|120095|120205|120105|120185|120085|33
1595565900000|2020-07-24 04:45:00|120190|120090|120207.3|120107.3|120210.5|120110.5|120190|120090|34
1595566200000|2020-07-24 04:50:00|120205|120105|120208.5|120108.5|120219|120119|120189.3|120089.3|105
1595566500000|2020-07-24 04:55:00|120208|120108|120225|120125|120230.5|120130.5|120202.8|120102.8|85
1595566800000|2020-07-24 05:00:00|120225.3|120125.3|120238.8|120138.8|120258.5|120158.5|120224.3|120124.3|146
1595567100000|2020-07-24 05:05:00|120239.5|120139.5|120204.7|120104.7|120239.5|120139.5|120185.8|120085.8|162
1595567400000|2020-07-24 05:10:00|120205|120105|120230.3|120130.3|120238.5|120138.5|120195|120095|185
1595567700000|2020-07-24 05:15:00|120230|120130|120231.3|120131.3|120249.3|120149.3|120221.3|120121.3|176
1595568000000|2020-07-24 05:20:00|120233.8|120133.8|120295|120195|120299.2|120199.2|120233.8|120133.8|194
1595568300000|2020-07-24 05:25:00|120294.5|120194.5|120343.5|120243.5|120345.2|120245.2|120294.5|120194.5|210
1595568600000|2020-07-24 05:30:00|120343|120243|120289.4|120189.4|120375.5|120245.6|120289.4|120175.5|144
1595568900000|2020-07-24 05:35:00|120288.5|120188.5|120287|120187|120335|120193.8|120271.2|120135|125
1595569200000|2020-07-24 05:40:00|120287.3|120187.3|120253|120153|120289.3|120189.3|120236.3|120136.3|100
1595569500000|2020-07-24 05:45:00|120255.3|120155.3|120287.8|120187.8|120325.3|120195.8|120255.3|120120|126
1595569800000|2020-07-24 05:50:00|120286.3|120186.3|120258|120158|120295|120195|120255|120155|141
1595570100000|2020-07-24 05:55:00|120257.5|120157.5|120230.3|120130.3|120277|120177|120228.3|120128.3|127
1595570400000|2020-07-24 06:00:00|120231.3|120131.3|120198.5|120098.5|120236.8|120136.8|120188.5|120088.5|172
1595570700000|2020-07-24 06:05:00|120200|120100|120210|120110|120218.5|120118.5|120187.5|120087.5|115
1595571000000|2020-07-24 06:10:00|120209.5|120109.5|120176|120076|120220|120120|120165.4|120065.4|118
1595571300000|2020-07-24 06:15:00|120175|120075|120210|120110|120215|120115|120171.2|120071.2|68
1595571600000|2020-07-24 06:20:00|120209.5|120109.5|120189.5|120089.5|120209.5|120109.5|120189.5|120089.5|47
1595571900000|2020-07-24 06:25:00|120194.3|120094.3|120157.5|120057.5|120210|120110|120150.5|120004.3|105
1595572200000|2020-07-24 06:30:00|120155|120055|120172.5|120072.5|120224.5|120080|120152.5|120023.5|50
1595572500000|2020-07-24 06:35:00|120170|120070|120256|120056|120265|120096|120170|120043.5|45
1595572800000|2020-07-24 06:40:00|120193.5|120093.5|120212|120112|120256.5|120112.5|120183.3|120045|30
1595573100000|2020-07-24 06:45:00|120270.3|120070.3|120269|120069|120270.3|120111|120208|120068.5|12
1595573400000|2020-07-24 06:50:00|120273.5|120073.5|120264|120064|120353.5|120190|120232|120061|56
1595573700000|2020-07-24 06:55:00|120267.5|120067.5|120230.5|120130.5|120282.5|120139|120222|120067.5|37
1595574000000|2020-07-24 07:00:00|120227.5|120127.5|120270.5|120170.5|120328.5|120170.5|120227|120119.5|56
1595574300000|2020-07-24 07:05:00|120271|120171|120344.5|120144.5|120344.5|120172.5|120271|120122.5|28
1595574600000|2020-07-24 07:10:00|120344|120144|120335|120135|120344|120144|120330|120130|35
1595574900000|2020-07-24 07:15:00|120336|120136|120309|120209|120375.5|120221|120292|120136|48
1595575200000|2020-07-24 07:20:00|120313.5|120213.5|120419|120219|120425|120265|120313.5|120199|88
1595575500000|2020-07-24 07:25:00|120420|120220|120406|120206|120421|120255|120329|120160.5|50
1595575800000|2020-07-24 07:30:00|120404|120204|120399.5|120199.5|120413|120213|120385|120185|72
1595576100000|2020-07-24 07:35:00|120404.5|120204.5|120359.6|120159.6|120404.5|120240|120299.5|120157|81
1595576400000|2020-07-24 07:40:00|120359.7|120159.7|120310|120210|120360.1|120210|120300|120137.5|50
1595576700000|2020-07-24 07:45:00|120305|120205|120350|120150|120350|120205|120305|120143.5|8
1595577000000|2020-07-24 07:50:00|120346.5|120146.5|120334|120134|120346.5|120146.5|120321.3|120121.3|14
1595577300000|2020-07-24 07:55:00|120334.5|120134.5|120319.5|120119.5|120345.5|120145.5|120313|120113|22
1595577600000|2020-07-24 08:00:00|120317|120117|120320|120120|120320|120120|120299.3|120099.3|32
1595577900000|2020-07-24 08:05:00|120270|120170|120335|120135|120350.1|120200|120270|120119|32
1595578200000|2020-07-24 08:10:00|120341.5|120141.5|120310|120210|120364.3|120210.1|120305|120141.5|42
1595578500000|2020-07-24 08:15:00|120315|120215|120420|120220|120433.4|120289|120315|120200|30
1595578800000|2020-07-24 08:20:00|120363|120263|120370|120170|120395|120263|120355|120165|25
1595579100000|2020-07-24 08:25:00|120375|120175|120345|120245|120380|120245.1|120325|120165|23
1595579400000|2020-07-24 08:30:00|120342.5|120242.5|120281|120181|120397|120242.5|120281|120136.4|60
1595579700000|2020-07-24 08:35:00|120340|120140|120365|120165|120385.5|120185.5|120340|120140|21
1595580000000|2020-07-24 08:40:00|120360|120160|120360|120160|120360|120160|120350|120150|3
1595580300000|2020-07-24 08:45:00|120370|120170|120375|120175|120385|120185|120365|120165|5
1595580600000|2020-07-24 08:50:00|120381.6|120181.6|120341.6|120241.6|120393.6|120241.6|120331.6|120164.6|39
1595580900000|2020-07-24 08:55:00|120334.1|120234.1|120406.6|120206.6|120406.6|120241.6|120309.1|120166.1|45
1595581200000|2020-07-24 09:00:00|120405.6|120205.6|120421.6|120221.6|120421.6|120271.6|120350.1|120189.1|52
1595581500000|2020-07-24 09:05:00|120406.1|120206.1|120361.6|120261.6|120410.1|120269.1|120361.6|120206.1|9
1595581800000|2020-07-24 09:10:00|120354.1|120254.1|120400|120200|120406.6|120254.1|120331.6|120195|16
1595582100000|2020-07-24 09:15:00|120390|120190|120330|120230|120395|120235|120325|120184.5|9
1595582400000|2020-07-24 09:20:00|120325|120225|120433|120233|120433|120293|120325|120183.8|23
1595582700000|2020-07-24 09:25:00|120392.5|120292.5|120435|120235|120469.8|120292.5|120392.5|120217.5|45
1595583000000|2020-07-24 09:30:00|120440|120240|120400|120300|120455|120307.5|120397.5|120230|18
1595583300000|2020-07-24 09:35:00|120405|120305|120375|120275|120447|120305|120375|120225.5|18
1595583600000|2020-07-24 09:40:00|120380|120280|120440|120240|120445|120303|120380|120240|9
1595583900000|2020-07-24 09:45:00|120450|120250|120450|120250|120460|120295|120395|120235|14
1595584200000|2020-07-24 09:50:00|120405|120305|120369|120269|120450|120305|120365|120205.5|10
1595584500000|2020-07-24 09:55:00|120407.5|120207.5|120369|120269|120410|120277.5|120365|120205|18
1595584800000|2020-07-24 10:00:00|120408.5|120208.5|120450|120250|120451|120309|120408.5|120208.5|22
1595585100000|2020-07-24 10:05:00|120410|120310|120450|120250|120450|120310|120410|120248.5|6
1595585400000|2020-07-24 10:10:00|120390|120290|120450|120250|120458.5|120309|120365|120215|15
1595585700000|2020-07-24 10:15:00|120405|120305|120460|120260|120460|120310|120395|120242.5|11
1595586000000|2020-07-24 10:20:00|120459.5|120259.5|120445|120245|120459.5|120305|120397.5|120235|16
1595586600000|2020-07-24 10:30:00|120432.5|120232.5|120445|120245|120445|120245|120432.5|120232.5|4
1595587200000|2020-07-24 10:40:00|120450|120250|120460|120260|120460|120260|120450|120250|3
1595587800000|2020-07-24 10:50:00|120420|120320|120460|120260|120465|120335|120420|120260|9
1595588100000|2020-07-24 10:55:00|120465|120265|120465|120265|120465|120265|120465|120265|1
1595588400000|2020-07-24 11:00:00|120460|120260|120445|120245|120460|120260|120445|120245|3
1595588700000|2020-07-24 11:05:00|120435|120235|120433|120233|120438|120238|120433|120233|3
1595589000000|2020-07-24 11:10:00|120438|120238|120448|120248|120461.3|120316.4|120408|120233|7
1595589300000|2020-07-24 11:15:00|120433|120233|120433|120233|120443|120243|120433|120233|3
1595589900000|2020-07-24 11:25:00|120443|120243|120428|120228|120443|120243|120428|120228|5
1595590200000|2020-07-24 11:30:00|120433|120233|120428|120228|120433|120233|120428|120228|9
1595590500000|2020-07-24 11:35:00|120418|120218|120428|120228|120428|120228|120408|120208|7
1595591100000|2020-07-24 11:45:00|120388|120288|120388|120288|120388|120288|120388|120288|1
1595591700000|2020-07-24 11:55:00|120386|120286|120388|120288|120388|120288|120385|120285|3
1595592000000|2020-07-24 12:00:00|120428|120228|120423|120223|120428|120228|120423|120223|2
1595592300000|2020-07-24 12:05:00|120344|120244|120413|120213|120413|120248|120344|120213|3
1595592600000|2020-07-24 12:10:00|120408|120208|120408|120208|120408|120208|120408|120208|1
1595593200000|2020-07-24 12:20:00|120418|120218|120438|120238|120438|120238|120418|120218|2
1595593500000|2020-07-24 12:25:00|120435|120235|120413|120213|120441.6|120241.6|120413|120213|3
1595593800000|2020-07-24 12:30:00|120421.6|120221.6|120345|120245|120421.6|120255|120340|120200|25
1595594100000|2020-07-24 12:35:00|120400|120200|120400|120200|120400|120200|120400|120200|1
1595594400000|2020-07-24 12:40:00|120396.5|120196.5|120375|120175|120396.5|120240|120335|120175|7
1595595000000|2020-07-24 12:50:00|120370|120170|120375|120175|120375|120175|120360|120160|7
1595595300000|2020-07-24 12:55:00|120360|120160|120363.8|120163.8|120375|120215|120314.1|120127.4|11
1595595600000|2020-07-24 13:00:00|120315.1|120215.1|120320|120120|120365|120215.1|120315|120120|13
1595595900000|2020-07-24 13:05:00|120321.5|120121.5|120345.5|120145.5|120357|120180|120275.5|120120|25
1595596200000|2020-07-24 13:10:00|120326.3|120126.3|120363.9|120163.9|120363.9|120163.9|120326.3|120126.3|5
1595596500000|2020-07-24 13:15:00|120345.1|120145.1|120360|120160|120360|120160|120345.1|120145.1|3
1595596800000|2020-07-24 13:20:00|120374.5|120174.5|120360|120160|120375.8|120221.3|120321.3|120160|12
1595597400000|2020-07-24 13:30:00|120369|120169|120385|120185|120400|120244.7|120315.5|120160|19
1595597700000|2020-07-24 13:35:00|120390|120190|120401.8|120201.8|120416.8|120266.8|120335|120175|32
1595598000000|2020-07-24 13:40:00|120415.3|120215.3|120415|120215|120446.8|120246.8|120415|120215|11
1595598300000|2020-07-24 13:45:00|120413.3|120213.3|120421.8|120221.8|120421.8|120266.8|120366.8|120201.8|14
1595598600000|2020-07-24 13:50:00|120406.8|120206.8|120430|120230|120442.3|120242.3|120336.8|120190|32
1595598900000|2020-07-24 13:55:00|120425|120225|120410|120210|120433.5|120276|120376|120185|18
1595599200000|2020-07-24 14:00:00|120420.8|120220.8|120397.2|120197.2|120436.8|120236.8|120395|120195|20
1595599500000|2020-07-24 14:05:00|120424.7|120224.7|120410.8|120210.8|120439.6|120239.6|120400|120200|25
1595599800000|2020-07-24 14:10:00|120396.6|120196.6|120370|120170|120409.6|120209.6|120370|120170|28
1595600100000|2020-07-24 14:15:00|120365|120165|120369.5|120169.5|120370|120195|120285|120150|37
1595600400000|2020-07-24 14:20:00|120345|120145|120339.5|120139.5|120345|120196.3|120280|120130|18
1595600700000|2020-07-24 14:25:00|120325|120125|120273.5|120073.5|120325|120145|120245|120073.5|7
1595601000000|2020-07-24 14:30:00|120273|120073|120304.5|120104.5|120349|120209.8|120271|120071|54
1595601300000|2020-07-24 14:35:00|120302.9|120102.9|120369.5|120169.5|120385|120185|120270|120070|39
1595601600000|2020-07-24 14:40:00|120395|120195|120362.3|120162.3|120395|120195|120353.5|120153.5|20
1595601900000|2020-07-24 14:45:00|120363.3|120163.3|120399.5|120199.5|120413.9|120261.3|120361.3|120163.3|26
1595602200000|2020-07-24 14:50:00|120365.3|120165.3|120365.3|120165.3|120365.3|120165.3|120365.3|120165.3|1
1595602500000|2020-07-24 14:55:00|120321.3|120221.3|120372.5|120172.5|120399.2|120230|120315|120172.5|12
1595602800000|2020-07-24 15:00:00|120372|120172|120372|120172|120372|120172|120372|120172|1
1595603100000|2020-07-24 15:05:00|120375|120175|120390|120190|120395|120195|120375|120175|9
1595603400000|2020-07-24 15:10:00|120389.5|120189.5|120400|120200|120403|120203|120389.5|120189.5|11
1595604000000|2020-07-24 15:20:00|120403|120203|120315|120215|120405|120258.8|120310|120200|12
1595604300000|2020-07-24 15:25:00|120330|120230|120310|120210|120375|120230|120295|120140|28
1595604600000|2020-07-24 15:30:00|120315|120215|120379.5|120179.5|120395|120215|120315|120175|11
1595604900000|2020-07-24 15:35:00|120380|120180|120385|120185|120389.5|120189.5|120369.5|120169.5|15
1595605200000|2020-07-24 15:40:00|120377.5|120177.5|120318|120218|120380|120227.5|120310|120160|19
1595605500000|2020-07-24 15:45:00|120375|120175|120392|120192|120405|120205|120375|120175|6
1595605800000|2020-07-24 15:50:00|120393|120193|120379.5|120179.5|120405|120205|120379.5|120179.5|8
1595606100000|2020-07-24 15:55:00|120380|120180|120400|120200|120400|120200|120380|120180|8
1595606400000|2020-07-24 16:00:00|120382|120182|120395|120195|120395|120195|120382|120182|2
1595606700000|2020-07-24 16:05:00|120382|120182|120382|120182|120395|120195|120380.8|120180.8|5
1595607000000|2020-07-24 16:10:00|120385|120185|120372|120172|120385|120185|120372|120172|3
1595607300000|2020-07-24 16:15:00|120374|120174|120382|120182|120385|120185|120374|120174|4
1595607900000|2020-07-24 16:25:00|120385|120185|120380|120180|120385|120185|120372|120172|4
1595608200000|2020-07-24 16:30:00|120379.6|120179.6|120379.6|120179.6|120379.6|120179.6|120379.6|120179.6|1
1595608500000|2020-07-24 16:35:00|120380.1|120180.1|120388|120188|120390.1|120236.8|120336.8|120179.6|10
1595608800000|2020-07-24 16:40:00|120403.1|120203.1|120393.1|120193.1|120403.1|120249.3|120338.1|120183|28
1595609100000|2020-07-24 16:45:00|120403.1|120203.1|120393.1|120193.1|120403.1|120203.1|120393.1|120193.1|2
1595609400000|2020-07-24 16:50:00|120383|120183|120403.1|120203.1|120405.6|120205.6|120383|120183|8
1595609700000|2020-07-24 16:55:00|120418|120218|120413.1|120213.1|120418|120218|120413.1|120213.1|2
1595610000000|2020-07-24 17:00:00|120393.1|120193.1|120408|120208|120408|120208|120393.1|120193.1|3
1595610300000|2020-07-24 17:05:00|120413|120213|120418|120218|120418|120218|120413|120213|2
1595610600000|2020-07-24 17:10:00|120428|120228|120418|120218|120428|120228|120418|120218|2
1595610900000|2020-07-24 17:15:00|120428|120228|120453.8|120253.8|120456.8|120256.8|120418|120218|5
1595611200000|2020-07-24 17:20:00|120445.1|120245.1|120455.1|120255.1|120455.1|120255.1|120445.1|120245.1|2
1595611500000|2020-07-24 17:25:00|120452.6|120252.6|120405.1|120205.1|120452.6|120252.6|120405.1|120205.1|7
1595612100000|2020-07-24 17:35:00|120400.1|120200.1|120395.1|120195.1|120400.1|120200.1|120395.1|120195.1|2
1595612400000|2020-07-24 17:40:00|120390.1|120190.1|120378.1|120178.1|120395.1|120195.1|120360.6|120160.6|12
1595612700000|2020-07-24 17:45:00|120380.1|120180.1|120350|120150|120380.1|120180.1|120345.1|120145.1|5
1595613000000|2020-07-24 17:50:00|120345.1|120145.1|120355.1|120155.1|120370.1|120170.1|120345.1|120145.1|7
1595613300000|2020-07-24 17:55:00|120359.8|120159.8|120360.1|120160.1|120360.1|120160.1|120359.8|120159.8|2
1595613600000|2020-07-24 18:00:00|120350.1|120150.1|120345.1|120145.1|120350.1|120150.1|120330.1|120130.1|4
1595613900000|2020-07-24 18:05:00|120340.1|120140.1|120280.1|120080.1|120340.1|120140.1|120270.1|120070.1|16
1595614200000|2020-07-24 18:10:00|120270.1|120070.1|120280.1|120080.1|120280.1|120080.1|120265.1|120065.1|4
1595614500000|2020-07-24 18:15:00|120278|120078|120280.1|120080.1|120285.1|120085.1|120278|120078|5
1595614800000|2020-07-24 18:20:00|120285.1|120085.1|120280.1|120080.1|120290.1|120090.1|120280.1|120080.1|4
1595615100000|2020-07-24 18:25:00|120285|120085|120296|120096|120296|120096|120285|120085|3
1595615400000|2020-07-24 18:30:00|120280.1|120080.1|120285|120085|120285.1|120085.1|120280.1|120080.1|3
1595616600000|2020-07-24 18:50:00|120292.5|120092.5|120310|120110|120310|120110|120285|120085|8
1595617500000|2020-07-24 19:05:00|120290.8|120090.8|120274.3|120074.3|120290.8|120090.8|120274.3|120074.3|22
1595617800000|2020-07-24 19:10:00|120255|120055|120250|120050|120280|120080|120240|120040|23
1595618100000|2020-07-24 19:15:00|120245|120045|120255|120055|120255.4|120055.4|120245|120045|4
1595618400000|2020-07-24 19:20:00|120260|120060|120260|120060|120260|120060|120260|120060|1
1595618700000|2020-07-24 19:25:00|120275|120075|120280|120080|120280|120080|120275|120075|2
1595619000000|2020-07-24 19:30:00|120299.2|120099.2|120325|120125|120325|120125|120299.2|120099.2|2
1595619300000|2020-07-24 19:35:00|120315|120115|120290|120090|120315|120115|120290|120090|3
1595619600000|2020-07-24 19:40:00|120265|120065|120265|120065|120270|120070|120255|120055|7
1595619900000|2020-07-24 19:45:00|120267.5|120067.5|120240|120040|120267.5|120067.5|120235|120035|9
1595620200000|2020-07-24 19:50:00|120245|120045|120235|120035|120245|120045|120235|120035|4
1595620500000|2020-07-24 19:55:00|120242.5|120042.5|120235|120035|120255|120055|120235|120035|12
1595811600000|2020-07-27 01:00:00|119720.5|119620.5|119710.5|119610.5|119736|119636|119704|119604|74
1595811900000|2020-07-27 01:05:00|119714.5|119614.5|119730|119630|119740|119640|119705|119605|90
1595812200000|2020-07-27 01:10:00|119725|119625|119716|119616|119744.4|119644.4|119716|119616|51
1595812500000|2020-07-27 01:15:00|119719|119619|119753.5|119653.5|119788.5|119688.5|119719|119619|172
1595812800000|2020-07-27 01:20:00|119753|119653|119745.5|119645.5|119754|119654|119737.5|119637.5|79
1595813100000|2020-07-27 01:25:00|119744.5|119644.5|119736.5|119636.5|119746.5|119646.5|119724.5|119624.5|75
1595813400000|2020-07-27 01:30:00|119737|119637|119670|119570|119743.5|119643.5|119662.8|119562.8|187
1595813700000|2020-07-27 01:35:00|119669|119569|119640|119540|119679|119579|119634.5|119534.5|178
1595814000000|2020-07-27 01:40:00|119643|119543|119668|119568|119674.4|119574.4|119638|119538|126
1595814300000|2020-07-27 01:45:00|119664.5|119564.5|119670|119570|119680|119580|119660|119560|70
1595814600000|2020-07-27 01:50:00|119669.5|119569.5|119680|119580|119686|119586|119654.8|119554.8|51
1595814900000|2020-07-27 01:55:00|119679.5|119579.5|119700|119600|119710|119610|119675|119575|60
1595815200000|2020-07-27 02:00:00|119696.5|119596.5|119740|119640|119742|119642|119695.5|119595.5|100
1595815500000|2020-07-27 02:05:00|119741|119641|119742|119642|119753.9|119653.9|119731|119631|69
1595815800000|2020-07-27 02:10:00|119743.5|119643.5|119771.5|119671.5|119784|119684|119738.5|119638.5|145
1595816100000|2020-07-27 02:15:00|119771|119671|119765|119665|119771|119671|119755|119655|115
1595816400000|2020-07-27 02:20:00|119763|119663|119780.4|119680.4|119790.4|119690.4|119758.5|119658.5|65
1595816700000|2020-07-27 02:25:00|119780|119680|119790.4|119690.4|119798.9|119698.9|119760.9|119660.9|68
1595817000000|2020-07-27 02:30:00|119786.9|119686.9|119750|119650|119786.9|119686.9|119750|119650|76
1595817300000|2020-07-27 02:35:00|119750.4|119650.4|119740|119640|119750.4|119650.4|119734|119634|49
1595817600000|2020-07-27 02:40:00|119739.5|119639.5|119715|119615|119740|119640|119711.2|119611.2|22
1595817900000|2020-07-27 02:45:00|119707.5|119607.5|119666|119566|119714.5|119614.5|119662.5|119562.5|135
1595818200000|2020-07-27 02:50:00|119665.5|119565.5|119604.3|119504.3|119676.5|119576.5|119602.3|119502.3|157
1595818500000|2020-07-27 02:55:00|119604.4|119504.4|119568.3|119468.3|119606.8|119506.8|119551.8|119451.8|155
1595818800000|2020-07-27 03:00:00|119568|119468|119509.6|119409.6|119568.3|119468.3|119491.8|119391.8|155
1595819100000|2020-07-27 03:05:00|119505|119405|119519.5|119419.5|119520|119420|119494|119394|68
1595819400000|2020-07-27 03:10:00|119520|119420|119510|119410|119550|119450|119509.5|119409.5|106
1595819700000|2020-07-27 03:15:00|119508|119408|119495|119395|119511.3|119411.3|119475|119375|159
1595820000000|2020-07-27 03:20:00|119494.8|119394.8|119479.3|119379.3|119494.8|119394.8|119473.8|119373.8|50
1595820300000|2020-07-27 03:25:00|119482.8|119382.8|119496.5|119396.5|119501.3|119401.3|119480|119380|120
1595820600000|2020-07-27 03:30:00|119496|119396|119507.5|119407.5|119510.3|119410.3|119495.5|119395.5|80
1595820900000|2020-07-27 03:35:00|119506|119406|119490|119390|119513.5|119413.5|119481|119381|98
1595821200000|2020-07-27 03:40:00|119482.5|119382.5|119500|119400|119510.5|119410.5|119473|119373|40
1595821500000|2020-07-27 03:45:00|119501.5|119401.5|119500.5|119400.5|119518.8|119418.8|119500.5|119400.5|43
1595821800000|2020-07-27 03:50:00|119500|119400|119510.5|119410.5|119515.5|119415.5|119500|119400|41
1595822100000|2020-07-27 03:55:00|119510|119410|119525|119425|119528.5|119428.5|119500|119400|43
1595822400000|2020-07-27 04:00:00|119523.5|119423.5|119526|119426|119566|119466|119518.5|119418.5|88
1595822700000|2020-07-27 04:05:00|119526.5|119426.5|119544.5|119444.5|119546.4|119446.4|119521|119421|51
1595823000000|2020-07-27 04:10:00|119545|119445|119575|119475|119576|119476|119544.4|119444.4|41
1595823300000|2020-07-27 04:15:00|119581.6|119481.6|119570|119470|119582.6|119482.6|119570|119470|34
1595823600000|2020-07-27 04:20:00|119571|119471|119565|119465|119575.5|119475.5|119556|119456|24
1595823900000|2020-07-27 04:25:00|119570|119470|119570|119470|119575.3|119475.3|119570|119470|7
1595824200000|2020-07-27 04:30:00|119575|119475|119574|119474|119585|119485|119559.5|119459.5|55
1595824500000|2020-07-27 04:35:00|119569|119469|119569|119469|119569|119469|119568.5|119468.5|3
1595824800000|2020-07-27 04:40:00|119564.5|119464.5|119574.5|119474.5|119585|119485|119564.5|119464.5|14
1595825100000|2020-07-27 04:45:00|119570|119470|119570|119470|119575|119475|119569|119469|17
1595825400000|2020-07-27 04:50:00|119569.5|119469.5|119590|119490|119590|119490|119569|119469|32
1595825700000|2020-07-27 04:55:00|119589.5|119489.5|119639|119539|119650|119550|119589.5|119489.5|74
1595826000000|2020-07-27 05:00:00|119638.5|119538.5|119643.5|119543.5|119645.4|119545.4|119627.5|119527.5|50
1595826300000|2020-07-27 05:05:00|119644|119544|119674|119574|119694.5|119594.5|119644|119544|94
1595826600000|2020-07-27 05:10:00|119676.5|119576.5|119685|119585|119690|119590|119659.5|119559.5|95
1595826900000|2020-07-27 05:15:00|119680|119580|119675.5|119575.5|119690.5|119590.5|119666.5|119566.5|112
1595827200000|2020-07-27 05:20:00|119677|119577|119655|119555|119690|119590|119647.5|119547.5|123
1595827500000|2020-07-27 05:25:00|119657|119557|119660.5|119560.5|119670.5|119570.5|119655|119555|50
1595827800000|2020-07-27 05:30:00|119662.5|119562.5|119640|119540|119670|119570|119630.5|119530.5|112
1595828100000|2020-07-27 05:35:00|119640.5|119540.5|119650.5|119550.5|119660|119560|119632|119532|55
1595828400000|2020-07-27 05:40:00|119652|119552|119658|119558|119661.5|119561.5|119644|119544|56
1595828700000|2020-07-27 05:45:00|119657.5|119557.5|119610|119510|119657.5|119557.5|119600|119500|113
1595829000000|2020-07-27 05:50:00|119611.5|119511.5|119620|119520|119638|119538|119600|119500|97
1595829300000|2020-07-27 05:55:00|119620.5|119520.5|119650|119550|119650|119550|119610.5|119510.5|101
1595829600000|2020-07-27 06:00:00|119655.5|119555.5|119622|119522|119655.5|119555.5|119622|119522|103
1595829900000|2020-07-27 06:05:00|119621.5|119521.5|119611|119511|119631.5|119531.5|119611|119511|78
1595830200000|2020-07-27 06:10:00|119611.5|119511.5|119674|119574|119674|119574|119605|119505|103
1595830500000|2020-07-27 06:15:00|119675.5|119575.5|119651.5|119551.5|119686.5|119586.5|119650.5|119550.5|106
1595830800000|2020-07-27 06:20:00|119650|119550|119651.5|119551.5|119655.5|119555.5|119612|119512|88
1595831100000|2020-07-27 06:25:00|119652|119552|119639.5|119539.5|119655|119555|119618.5|119518.5|156
1595831400000|2020-07-27 06:30:00|119639|119539|119653|119553|119744.7|119582.5|119631|119506|99
1595831700000|2020-07-27 06:35:00|119653.5|119553.5|119696.5|119596.5|119711|119606|119653|119496|71
1595832000000|2020-07-27 06:40:00|119695.5|119595.5|119682|119582|119696|119596|119678.5|119578.5|31
1595832300000|2020-07-27 06:45:00|119680|119580|119661.5|119561.5|119685.5|119585.5|119660|119560|54
1595832600000|2020-07-27 06:50:00|119661|119561|119637.2|119537.2|119686.4|119563|119637|119486.4|40
1595832900000|2020-07-27 06:55:00|119638.7|119538.7|119709|119509|119722|119571.5|119638.2|119508.7|38
1595833200000|2020-07-27 07:00:00|119705.1|119505.1|119688.7|119488.7|119705.1|119538.6|119636.4|119487.7|17
1595833500000|2020-07-27 07:05:00|119685.1|119485.1|119705.1|119505.1|119706.2|119547.2|119647.2|119480.1|20
1595833800000|2020-07-27 07:10:00|119701.8|119501.8|119691|119491|119701.8|119531.9|119610|119455.1|31
1595834100000|2020-07-27 07:15:00|119686|119486|119639|119539|119686|119540|119628.2|119480.7|18
1595834400000|2020-07-27 07:20:00|119628|119528|119611.5|119511.5|119688.7|119545.7|119609.5|119481.5|81
1595834700000|2020-07-27 07:25:00|119611|119511|119671|119571|119715|119571.5|119611|119471|54
1595835000000|2020-07-27 07:30:00|119728|119528|119750.9|119550.9|119787.9|119620.7|119670|119521|41
1595835300000|2020-07-27 07:35:00|119690|119590|119820.1|119620.1|119841.9|119705|119690|119550.9|67
1595835600000|2020-07-27 07:40:00|119819.9|119619.9|119796.2|119696.2|119836.2|119696.2|119756.2|119605|56
1595835900000|2020-07-27 07:45:00|119791.2|119691.2|119754.7|119654.7|119879.9|119691.2|119754.2|119616.6|61
1595836200000|2020-07-27 07:50:00|119756.2|119656.2|119788.8|119688.8|119788.8|119688.8|119753.8|119653.8|23
1595836500000|2020-07-27 07:55:00|119783.8|119683.8|119860|119660|119860|119723.8|119783.8|119648.9|15
1595836800000|2020-07-27 08:00:00|119859.5|119659.5|119758.8|119658.8|119860|119688.8|119758.8|119603.5|108
1595837100000|2020-07-27 08:05:00|119753.8|119653.8|119738.8|119638.8|119816.3|119668.8|119733.8|119588.8|62
1595837400000|2020-07-27 08:10:00|119733.8|119633.8|119738.8|119638.8|119768.8|119668.8|119731.3|119631.3|24
1595837700000|2020-07-27 08:15:00|119745|119645|119717.5|119617.5|119747.5|119647.5|119712.5|119612.5|23
1595838000000|2020-07-27 08:20:00|119715|119615|119725|119625|119735|119635|119710|119610|10
1595838300000|2020-07-27 08:25:00|119727.5|119627.5|119735|119635|119749.2|119649.2|119725|119625|10
1595838600000|2020-07-27 08:30:00|119740|119640|119710|119610|119740|119640|119709|119609|10
1595838900000|2020-07-27 08:35:00|119714.9|119614.9|119721.2|119621.2|119726.2|119626.2|119708.9|119608.9|9
1595839200000|2020-07-27 08:40:00|119726.2|119626.2|119738.7|119638.7|119791.7|119638.7|119726.2|119581.2|12
1595839500000|2020-07-27 08:45:00|119736.2|119636.2|119739.4|119639.4|119748.3|119648.3|119735.1|119635.1|12
1595839800000|2020-07-27 08:50:00|119735.1|119635.1|119745|119645|119757.5|119657.5|119735.1|119635.1|9
1595840100000|2020-07-27 08:55:00|119747.5|119647.5|119774.7|119674.7|119780|119680|119745|119645|50
1595840400000|2020-07-27 09:00:00|119774.6|119674.6|119785|119685|119785|119685|119767.5|119667.5|5
1595840700000|2020-07-27 09:05:00|119830.1|119630.1|119825|119625|119836.2|119680.2|119765|119616.2|23
1595841000000|2020-07-27 09:10:00|119775|119675|119840.1|119640.1|119840.1|119690|119762.5|119630.1|17
1595841300000|2020-07-27 09:15:00|119855.7|119655.7|119840|119740|119909.8|119761.8|119810|119655|19
1595841600000|2020-07-27 09:20:00|119835|119735|119851.7|119651.7|119865|119735|119825|119651.7|7
1595841900000|2020-07-27 09:25:00|119798.2|119698.2|119781.7|119581.7|119844.8|119699.2|119760.9|119581.7|33
1595842200000|2020-07-27 09:30:00|119774.5|119574.5|119766.7|119566.7|119781.8|119581.8|119761.7|119561.7|11
1595842800000|2020-07-27 09:40:00|119771.8|119571.8|119766.8|119566.8|119776.7|119576.7|119766.8|119566.8|5
1595843100000|2020-07-27 09:45:00|119766.7|119566.7|119811.8|119611.8|119812.8|119612.8|119766.7|119566.7|20
1595843700000|2020-07-27 09:55:00|119806.8|119606.8|119727.4|119627.4|119812.8|119627.4|119723.7|119562.6|30
1595844000000|2020-07-27 10:00:00|119724.9|119624.9|119817.4|119617.4|119817.4|119643.6|119682.5|119523.8|58
1595844300000|2020-07-27 10:05:00|119763.6|119663.6|119787.4|119587.4|119803|119667.4|119741.7|119586.7|17
1595844600000|2020-07-27 10:10:00|119787.9|119587.9|119801.7|119601.7|119808.5|119608.5|119787.9|119587.9|12
1595844900000|2020-07-27 10:15:00|119804.5|119604.5|119781.9|119581.9|119827.4|119663.6|119763.6|119581.9|17
1595845200000|2020-07-27 10:20:00|119779.4|119579.4|119795.3|119595.3|119796.3|119649.6|119739.4|119576.9|20
1595845500000|2020-07-27 10:25:00|119796.1|119596.1|119779.5|119579.5|119796.1|119596.1|119778.1|119578.1|36
1595845800000|2020-07-27 10:30:00|119779.8|119579.8|119789.5|119589.5|119789.5|119589.5|119779.8|119579.8|2
1595846100000|2020-07-27 10:35:00|119791.3|119591.3|119789.5|119589.5|119791.3|119591.3|119789.5|119589.5|2
1595846700000|2020-07-27 10:45:00|119784.5|119584.5|119769.4|119569.4|119784.5|119584.5|119769.4|119569.4|3
1595847000000|2020-07-27 10:50:00|119774.4|119574.4|119779.4|119579.4|119779.4|119579.4|119774.4|119574.4|2
1595847300000|2020-07-27 10:55:00|119774.4|119574.4|119784.4|119584.4|119784.4|119584.4|119774.4|119574.4|2
1595847600000|2020-07-27 11:00:00|119785.1|119585.1|119784.5|119584.5|119789.5|119644.8|119744.8|119569.4|9
1595847900000|2020-07-27 11:05:00|119794.5|119594.5|119799.5|119599.5|119812|119612|119794.5|119594.5|9
1595848200000|2020-07-27 11:10:00|119794.5|119594.5|119794.5|119594.5|119794.5|119594.5|119784.5|119584.5|7
1595848500000|2020-07-27 11:15:00|119789.5|119589.5|119789.5|119589.5|119789.5|119589.5|119789.5|119589.5|1
1595848800000|2020-07-27 11:20:00|119790.9|119590.9|119794.5|119594.5|119794.5|119594.5|119790.9|119590.9|2
1595849100000|2020-07-27 11:25:00|119800.9|119600.9|119802.1|119602.1|119809.9|119609.9|119800.9|119600.9|13
1595849400000|2020-07-27 11:30:00|119799.5|119599.5|119789.5|119589.5|119799.5|119599.5|119789.5|119589.5|3
1595849700000|2020-07-27 11:35:00|119796.3|119596.3|119797|119597|119797|119597|119796.3|119596.3|2
1595850600000|2020-07-27 11:50:00|119796.3|119596.3|119818.3|119618.3|119834.1|119634.1|119796.3|119596.3|12
1595850900000|2020-07-27 11:55:00|119795.1|119595.1|119790.1|119590.1|119795.1|119595.1|119790.1|119590.1|2
1595851200000|2020-07-27 12:00:00|119780.1|119580.1|119785.1|119585.1|119785.1|119585.1|119780.1|119580.1|2
1595851500000|2020-07-27 12:05:00|119780.1|119580.1|119718.7|119518.7|119780.1|119580.1|119718.7|119518.7|20
1595851800000|2020-07-27 12:10:00|119722.8|119522.8|119718.7|119518.7|119722.8|119522.8|119718.7|119518.7|21
1595852100000|2020-07-27 12:15:00|119722.1|119522.1|119692.7|119492.7|119722.1|119557.5|119653.5|119492.7|22
1595852400000|2020-07-27 12:20:00|119692.5|119492.5|119709.4|119509.4|119709.4|119509.4|119679.4|119479.4|8
1595852700000|2020-07-27 12:25:00|119694.5|119494.5|119725|119525|119725|119525|119694.5|119494.5|12
1595853000000|2020-07-27 12:30:00|119720.1|119520.1|119729.4|119529.4|119729.4|119571.6|119664.4|119517.2|22
1595853300000|2020-07-27 12:35:00|119731.9|119531.9|119679.4|119579.4|119731.9|119596.3|119679.4|119531.9|7
1595853600000|2020-07-27 12:40:00|119664.4|119564.4|119769.5|119569.5|119769.5|119597.3|119664.4|119509.4|24
1595853900000|2020-07-27 12:45:00|119753|119553|119739.5|119539.5|119753|119553|119734.5|119534.5|6
1595854200000|2020-07-27 12:50:00|119749.5|119549.5|119749.5|119549.5|119749.5|119549.5|119749.5|119549.5|1
1595854500000|2020-07-27 12:55:00|119744.5|119544.5|119749.5|119549.5|119751.9|119551.9|119739.4|119539.4|28
1595854800000|2020-07-27 13:00:00|119748.2|119548.2|119723.3|119523.3|119748.3|119548.3|119723.1|119523.1|19
1595855100000|2020-07-27 13:05:00|119728.3|119528.3|119735|119535|119735|119535|119681.5|119481.5|34
1595855400000|2020-07-27 13:10:00|119745|119545|119689|119589|119745|119601.3|119688.5|119544.5|23
1595855700000|2020-07-27 13:15:00|119689.5|119589.5|119692.5|119592.5|119716|119616|119689.5|119589.5|22
1595856000000|2020-07-27 13:20:00|119685.3|119585.3|119772.5|119572.5|119772.5|119633.5|119685.3|119570|19
1595856300000|2020-07-27 13:25:00|119773|119573|119770|119570|119775|119575|119760|119560|6
1595856600000|2020-07-27 13:30:00|119775.5|119575.5|119770|119570|119780|119631.8|119725|119564.5|11
1595856900000|2020-07-27 13:35:00|119771.8|119571.8|119771.8|119571.8|119771.8|119571.8|119771.8|119571.8|1
1595857200000|2020-07-27 13:40:00|119755.3|119555.3|119736.8|119536.8|119760.3|119560.3|119736.8|119536.8|15
1595857500000|2020-07-27 13:45:00|119718.1|119518.1|119695|119495|119718.1|119574.3|119661.8|119485|10
1595857800000|2020-07-27 13:50:00|119686|119486|119686|119486|119686|119486|119686|119486|1
1595858100000|2020-07-27 13:55:00|119680|119480|119670|119470|119680|119480|119670|119470|4
1595858400000|2020-07-27 14:00:00|119685|119485|119685|119485|119685|119485|119685|119485|1
1595858700000|2020-07-27 14:05:00|119680|119480|119695|119495|119695|119495|119680|119480|2
1595859000000|2020-07-27 14:10:00|119690|119490|119685|119485|119690|119490|119680|119480|6
1595859300000|2020-07-27 14:15:00|119690|119490|119710|119510|119717.5|119517.5|119690|119490|23
1595859600000|2020-07-27 14:20:00|119715|119515|119715|119515|119715|119515|119710|119510|3
1595859900000|2020-07-27 14:25:00|119710|119510|119705.5|119505.5|119710.5|119510.5|119705.5|119505.5|3
1595860200000|2020-07-27 14:30:00|119700.5|119500.5|119630|119530|119700.5|119545|119630|119495|14
1595860500000|2020-07-27 14:35:00|119625|119525|119685.4|119485.4|119690.4|119550.4|119625|119470.4|15
1595860800000|2020-07-27 14:40:00|119682.7|119482.7|119651.5|119451.5|119685.4|119485.4|119651.5|119451.5|14
1595861100000|2020-07-27 14:45:00|119649|119449|119645.4|119445.4|119659.2|119459.2|119645.4|119445.4|13
1595861400000|2020-07-27 14:50:00|119630.4|119430.4|119651.1|119451.1|119659.6|119493.6|119593.6|119421.1|32
1595861700000|2020-07-27 14:55:00|119637.1|119437.1|119634.6|119434.6|119637.1|119437.1|119632.1|119432.1|6
1595862000000|2020-07-27 15:00:00|119620.6|119420.6|119604.6|119404.6|119624.6|119459.1|119556.6|119404.6|16
1595862300000|2020-07-27 15:05:00|119561.6|119461.6|119646.6|119446.6|119646.6|119468.6|119561.6|119406.6|18
1595862600000|2020-07-27 15:10:00|119651.6|119451.6|119650.6|119450.6|119663.6|119463.6|119643.6|119443.6|13
1595862900000|2020-07-27 15:15:00|119654.1|119454.1|119690.4|119490.4|119690.4|119490.4|119654.1|119454.1|10
1595863200000|2020-07-27 15:20:00|119679.6|119479.6|119681.1|119481.1|119686.1|119486.1|119675.6|119475.6|10
1595863500000|2020-07-27 15:25:00|119745.4|119545.4|119720.5|119520.5|119745.4|119545.4|119688.1|119488.1|28
1595863800000|2020-07-27 15:30:00|119695.3|119495.3|119713.6|119513.6|119715.1|119515.1|119690.4|119490.4|21
1595864100000|2020-07-27 15:35:00|119715.4|119515.4|119714.6|119514.6|119757.1|119557.1|119714.6|119514.6|28
1595864400000|2020-07-27 15:40:00|119721.1|119521.1|119732.1|119532.1|119732.1|119532.1|119721.1|119521.1|9
1595864700000|2020-07-27 15:45:00|119720.4|119520.4|119733.6|119533.6|119733.6|119533.6|119714.6|119514.6|14
1595865000000|2020-07-27 15:50:00|119738.2|119538.2|119683.2|119583.2|119738.2|119588.2|119683.2|119538.2|3
1595865300000|2020-07-27 15:55:00|119673.2|119573.2|119712.5|119512.5|119740|119588.2|119673.2|119506.2|12
1595865600000|2020-07-27 16:00:00|119696.3|119496.3|119680|119480|119702.5|119502.5|119672.8|119472.8|22
1595865900000|2020-07-27 16:05:00|119685|119485|119665|119465|119685|119485|119665|119465|4
1595866200000|2020-07-27 16:10:00|119661|119461|119630|119430|119669.3|119469.3|119630|119430|8
1595866500000|2020-07-27 16:15:00|119639.5|119439.5|119659.5|119459.5|119660|119460|119606|119406|16
1595866800000|2020-07-27 16:20:00|119665.8|119465.8|119655|119455|119673.5|119473.5|119625|119425|19
1595867100000|2020-07-27 16:25:00|119645|119445|119605|119405|119645|119445|119595|119395|20
1595867400000|2020-07-27 16:30:00|119607|119407|119610.1|119410.1|119610.1|119410.1|119605|119405|4
1595868000000|2020-07-27 16:40:00|119614.7|119414.7|119610.1|119410.1|119614.7|119414.7|119610.1|119410.1|2
1595868300000|2020-07-27 16:45:00|119615.1|119415.1|119615.5|119415.5|119615.5|119415.5|119615.1|119415.1|2
1595868600000|2020-07-27 16:50:00|119600.1|119400.1|119600.1|119400.1|119600.1|119400.1|119600.1|119400.1|1
1595868900000|2020-07-27 16:55:00|119600|119400|119615.5|119415.5|119615.5|119415.5|119600|119400|4
1595869200000|2020-07-27 17:00:00|119625.2|119425.2|119626.5|119426.5|119637|119437|119621|119421|13
1595869500000|2020-07-27 17:05:00|119632.5|119432.5|119634.5|119434.5|119634.5|119434.5|119632.5|119432.5|2
1595869800000|2020-07-27 17:10:00|119631|119431|119636.5|119436.5|119636.5|119436.5|119631|119431|13
1595870100000|2020-07-27 17:15:00|119637.5|119437.5|119634|119434|119638.5|119438.5|119631|119431|12
1595870400000|2020-07-27 17:20:00|119635|119435|119635|119435|119635|119435|119635|119435|1
1595870700000|2020-07-27 17:25:00|119632|119432|119630|119430|119632|119432|119630|119430|2
1595871000000|2020-07-27 17:30:00|119628.8|119428.8|119620|119420|119628.8|119428.8|119620|119420|7
1595871300000|2020-07-27 17:35:00|119630.1|119430.1|119630.1|119430.1|119630.1|119430.1|119630.1|119430.1|1
1595871600000|2020-07-27 17:40:00|119655|119455|119664.1|119464.1|119675.5|119475.5|119652.5|119452.5|8
1595871900000|2020-07-27 17:45:00|119652|119452|119640|119440|119652|119452|119640|119440|8
1595872200000|2020-07-27 17:50:00|119640.1|119440.1|119630.1|119430.1|119640.1|119440.1|119630.1|119430.1|3
1595872500000|2020-07-27 17:55:00|119625.1|119425.1|119625.5|119425.5|119625.5|119425.5|119625.1|119425.1|2
1595872800000|2020-07-27 18:00:00|119625.1|119425.1|119620.1|119420.1|119625.1|119425.1|119620.1|119420.1|2
1595873100000|2020-07-27 18:05:00|119614.4|119414.4|119614.4|119414.4|119614.4|119414.4|119614.4|119414.4|1
1595873400000|2020-07-27 18:10:00|119615.1|119415.1|119618|119418|119618|119418|119614.4|119414.4|3
1595873700000|2020-07-27 18:15:00|119643.1|119443.1|119653.5|119453.5|119668.1|119468.1|119618|119418|12
1595874000000|2020-07-27 18:20:00|119653|119453|119615.1|119415.1|119663.1|119502.3|119597.6|119410.1|21
1595874300000|2020-07-27 18:25:00|119613.5|119413.5|119645.1|119445.1|119645.1|119445.1|119613.5|119413.5|2
1595874600000|2020-07-27 18:30:00|119620.1|119420.1|119635.1|119435.1|119635.1|119435.1|119620.1|119420.1|2
1595874900000|2020-07-27 18:35:00|119630.1|119430.1|119630.1|119430.1|119630.1|119430.1|119630.1|119430.1|1
1595875200000|2020-07-27 18:40:00|119625.1|119425.1|119575.1|119475.1|119625.1|119475.1|119575.1|119425.1|2
1595875500000|2020-07-27 18:45:00|119563.5|119463.5|119595.1|119495.1|119595.1|119495.1|119563.5|119463.5|2
1595875800000|2020-07-27 18:50:00|119590.1|119490.1|119635.5|119435.5|119640.1|119490.1|119590.1|119420.1|11
1595876100000|2020-07-27 18:55:00|119635.1|119435.1|119635.5|119435.5|119635.5|119435.5|119635.1|119435.1|2
1595876400000|2020-07-27 19:00:00|119580|119480|119660.5|119460.5|119670.5|119480.5|119575.5|119436.3|17
1595876700000|2020-07-27 19:05:00|119670.5|119470.5|119680.5|119480.5|119685.5|119485.5|119635.5|119435.5|17
1595877000000|2020-07-27 19:10:00|119683.5|119483.5|119710.5|119510.5|119710.5|119510.5|119683.5|119483.5|16
1595877300000|2020-07-27 19:15:00|119708.5|119508.5|119705.5|119505.5|119708.5|119508.5|119705.5|119505.5|2
1595877600000|2020-07-27 19:20:00|119695.5|119495.5|119695.5|119495.5|119695.5|119495.5|119695.5|119495.5|1
1595879100000|2020-07-27 19:45:00|119690.5|119490.5|119680.5|119480.5|119690.5|119490.5|119680.5|119480.5|3
1595879400000|2020-07-27 19:50:00|119695.5|119495.5|119685.5|119485.5|119695.5|119495.5|119685.5|119485.5|2
1595879700000|2020-07-27 19:55:00|119690.5|119490.5|119685.5|119485.5|119690.5|119490.5|119685.5|119485.5|3
1595898000000|2020-07-28 01:00:00|119160|119060|119160|119060|119180|119080|119150|119050|78
1595898300000|2020-07-28 01:05:00|119155|119055|119175.3|119075.3|119190.3|119090.3|119151.2|119051.2|123
1595898600000|2020-07-28 01:10:00|119174.8|119074.8|119122.8|119022.8|119174.8|119074.8|119105.5|119005.5|156
1595898900000|2020-07-28 01:15:00|119123.8|119023.8|119079.5|118979.5|119142|119042|119069|118969|215
1595899200000|2020-07-28 01:20:00|119077.8|118977.8|119174|119074|119182|119082|119062.2|118962.2|205
1595899500000|2020-07-28 01:25:00|119175|119075|119188.1|119088.1|119194.6|119094.6|119168.1|119068.1|109
1595899800000|2020-07-28 01:30:00|119184.6|119084.6|119175.1|119075.1|119193|119093|119160.5|119060.5|136
1595900100000|2020-07-28 01:35:00|119170.5|119070.5|119199.5|119099.5|119209.5|119109.5|119165.6|119065.6|117
1595900400000|2020-07-28 01:40:00|119198|119098|119265|119165|119279.5|119179.5|119187|119087|256
1595900700000|2020-07-28 01:45:00|119265.5|119165.5|119272.5|119172.5|119276.5|119176.5|119239|119139|209
1595901000000|2020-07-28 01:50:00|119273.5|119173.5|119240|119140|119292|119192|119239.5|119139.5|172
1595901300000|2020-07-28 01:55:00|119239|119139|119245|119145|119259.5|119159.5|119239|119139|70
1595901600000|2020-07-28 02:00:00|119244|119144|119229.5|119129.5|119244|119144|119209|119109|109
1595901900000|2020-07-28 02:05:00|119227.5|119127.5|119252|119152|119255.5|119155.5|119220|119120|62
1595902200000|2020-07-28 02:10:00|119251.5|119151.5|119272|119172|119283.5|119183.5|119251.5|119151.5|96
1595902500000|2020-07-28 02:15:00|119271|119171|119275|119175|119316.5|119216.5|119266|119166|87
1595902800000|2020-07-28 02:20:00|119284.4|119184.4|119283|119183|119286.5|119186.5|119267.5|119167.5|79
1595903100000|2020-07-28 02:25:00|119281.5|119181.5|119255|119155|119282.5|119182.5|119251.2|119151.2|75
1595903400000|2020-07-28 02:30:00|119255.5|119155.5|119267.5|119167.5|119280|119180|119245.4|119145.4|66
1595903700000|2020-07-28 02:35:00|119267|119167|119280|119180|119280|119180|119244.6|119144.6|46
1595904000000|2020-07-28 02:40:00|119279.5|119179.5|119259|119159|119295|119195|119258.5|119158.5|94
1595904300000|2020-07-28 02:45:00|119258.5|119158.5|119351.5|119251.5|119368.5|119268.5|119258.5|119158.5|115
1595904600000|2020-07-28 02:50:00|119352|119252|119395|119295|119398.8|119298.8|119351|119251|37
1595904900000|2020-07-28 02:55:00|119391.2|119291.2|119385|119285|119407.5|119307.5|119385|119285|51
1595905200000|2020-07-28 03:00:00|119381.2|119281.2|119440|119340|119441|119341|119381.2|119281.2|47
1595905500000|2020-07-28 03:05:00|119441|119341|119593.8|119493.8|119758|119658|119441|119341|470
1595905800000|2020-07-28 03:10:00|119599|119499|119687.5|119587.5|119709|119609|119599|119499|294
1595906100000|2020-07-28 03:15:00|119694.4|119594.4|119675|119575|119717.5|119617.5|119661.3|119561.3|219
1595906400000|2020-07-28 03:20:00|119678.5|119578.5|119663.1|119563.1|119684.3|119584.3|119625.8|119525.8|228
1595906700000|2020-07-28 03:25:00|119665|119565|119667.3|119567.3|119681.8|119581.8|119650.3|119550.3|145
1595907000000|2020-07-28 03:30:00|119668.8|119568.8|119640.5|119540.5|119679|119579|119629|119529|151
1595907300000|2020-07-28 03:35:00|119641|119541|119619.5|119519.5|119641|119541|119593|119493|159
1595907600000|2020-07-28 03:40:00|119615.8|119515.8|119669.5|119569.5|119679.5|119579.5|119615.8|119515.8|138
1595907900000|2020-07-28 03:45:00|119670|119570|119841.5|119741.5|119841.5|119741.5|119670|119570|197
1595908200000|2020-07-28 03:50:00|119844.5|119744.5|120030.3|119930.3|120031.3|119931.3|119844.5|119744.5|353
1595908500000|2020-07-28 03:55:00|120031.8|119931.8|119978|119878|120071|119971|119965.5|119865.5|260
1595908800000|2020-07-28 04:00:00|119980.5|119880.5|119951.5|119851.5|119983|119883|119926.5|119826.5|193
1595909100000|2020-07-28 04:05:00|119942|119842|119913.5|119813.5|119958.4|119858.4|119910|119810|114
1595909400000|2020-07-28 04:10:00|119905.4|119805.4|119959|119859|119964.5|119864.5|119900|119800|118
1595909700000|2020-07-28 04:15:00|119955.5|119855.5|120040.5|119940.5|120047.5|119947.5|119955|119855|109
1595910000000|2020-07-28 04:20:00|120041|119941|120060|119960|120105|120005|120024|119924|133
1595910300000|2020-07-28 04:25:00|120059.5|119959.5|120025|119925|120059.5|119959.5|120010|119910|64
1595910600000|2020-07-28 04:30:00|120020|119920|119949.5|119849.5|120023.5|119923.5|119948|119848|104
1595910900000|2020-07-28 04:35:00|119948|119848|119985|119885|119995|119895|119948|119848|57
1595911200000|2020-07-28 04:40:00|119980.5|119880.5|119964.4|119864.4|119985|119885|119950.5|119850.5|57
1595911500000|2020-07-28 04:45:00|119972.5|119872.5|119944.5|119844.5|119985|119885|119931.2|119831.2|69
1595911800000|2020-07-28 04:50:00|119944.4|119844.4|119908.4|119808.4|119946.5|119846.5|119890|119790|116
1595912100000|2020-07-28 04:55:00|119908.8|119808.8|119970|119870|119970|119870|119895.5|119795.5|136
1595912400000|2020-07-28 05:00:00|119965|119865|119976.5|119876.5|119992|119892|119954|119854|105
1595912700000|2020-07-28 05:05:00|119975|119875|119961|119861|119996|119896|119960|119860|167
1595913000000|2020-07-28 05:10:00|119960.5|119860.5|119915.5|119815.5|119970.5|119870.5|119915.4|119815.4|93
1595913300000|2020-07-28 05:15:00|119915.4|119815.4|119915|119815|119934.4|119834.4|119911.2|119811.2|59
1595913600000|2020-07-28 05:20:00|119920|119820|119950|119850|119955|119855|119915.5|119815.5|58
1595913900000|2020-07-28 05:25:00|119941|119841|119945|119845|119960|119860|119935|119835|63
1595914200000|2020-07-28 05:30:00|119945.5|119845.5|119811|119711|119975|119875|119805.4|119705.4|149
1595914500000|2020-07-28 05:35:00|119810.5|119710.5|119860.5|119760.5|119865.7|119765.7|119785|119685|162
1595914800000|2020-07-28 05:40:00|119860|119760|119880|119780|119900|119800|119860|119760|86
1595915100000|2020-07-28 05:45:00|119885|119785|119819.5|119719.5|119885|119785|119804.5|119704.5|114
1595915400000|2020-07-28 05:50:00|119820|119720|119808|119708|119835.5|119735.5|119789.7|119689.7|83
1595915700000|2020-07-28 05:55:00|119808.5|119708.5|119765|119665|119852|119752|119764.5|119664.5|119
1595916000000|2020-07-28 06:00:00|119761.2|119661.2|119740.6|119640.6|119785|119685|119728|119628|189
1595916300000|2020-07-28 06:05:00|119742.5|119642.5|119755|119655|119775|119675|119740.5|119640.5|113
1595916600000|2020-07-28 06:10:00|119758.8|119658.8|119790|119690|119805|119705|119754.5|119654.5|97
1595916900000|2020-07-28 06:15:00|119799|119699|119800|119700|119810|119710|119780|119680|76
1595917200000|2020-07-28 06:20:00|119799.5|119699.5|119790|119690|119800|119700|119775|119675|83
1595917500000|2020-07-28 06:25:00|119790.5|119690.5|119749|119649|119823.8|119723.8|119748.5|119648.5|149
1595917800000|2020-07-28 06:30:00|119746.5|119646.5|119812.5|119712.5|119812.5|119712.5|119734|119634|57
1595918100000|2020-07-28 06:35:00|119810|119710|119841|119741|119932|119777.8|119786.8|119638.5|68
1595918400000|2020-07-28 06:40:00|119836.5|119736.5|119841|119741|119865.5|119741|119815.1|119665.1|27
1595918700000|2020-07-28 06:45:00|119840.5|119740.5|119845.1|119745.1|119860.1|119760.1|119837.9|119737.9|22
1595919000000|2020-07-28 06:50:00|119844.4|119744.4|119836|119736|119875.1|119775.1|119836|119736|34
1595919300000|2020-07-28 06:55:00|119835.4|119735.4|119728.4|119628.4|119837.2|119735.4|119709.4|119587|70
1595919600000|2020-07-28 07:00:00|119729|119629|119765.8|119665.8|119833.7|119678.8|119723.9|119617.4|71
1595919900000|2020-07-28 07:05:00|119766.3|119666.3|119757.8|119657.8|119766.3|119666.3|119754.5|119654.5|11
1595920200000|2020-07-28 07:10:00|119753.5|119653.5|119780.8|119680.8|119810.1|119710.1|119746.7|119646.7|59
1595920500000|2020-07-28 07:15:00|119781.8|119681.8|119787.8|119687.8|119788.8|119688.8|119776.3|119676.3|14
1595920800000|2020-07-28 07:20:00|119786|119686|119887.3|119687.3|119888.3|119722.4|119786|119658.9|34
1595921100000|2020-07-28 07:25:00|119888.3|119688.3|119878.9|119778.9|119913.9|119778.9|119818.9|119667|52
1595921400000|2020-07-28 07:30:00|119873.9|119773.9|120003.6|119803.6|120003.6|119845.5|119870.2|119741.3|50
1595921700000|2020-07-28 07:35:00|119948.9|119848.9|120040.4|119940.4|120043.9|119940.4|119948.9|119808.9|22
1595922000000|2020-07-28 07:40:00|120041.7|119941.7|120175.7|120075.7|120229|120085.6|120040.4|119936.3|144
1595922300000|2020-07-28 07:45:00|120167.4|120067.4|120144.4|120044.4|120215.1|120115.1|120135.8|120035.8|62
1595922600000|2020-07-28 07:50:00|120144.9|120044.9|120156|119956|120157.5|120044.9|120055.4|119926|52
1595922900000|2020-07-28 07:55:00|120155.5|119955.5|120114.8|120014.8|120155.5|120017.7|120095|119945.1|32
1595923200000|2020-07-28 08:00:00|120154|119954|120060|119960|120160.1|120000.1|120040|119940|72
1595923500000|2020-07-28 08:05:00|120055|119955|120099.1|119999.1|120099.1|119999.1|120055|119955|8
1595923800000|2020-07-28 08:10:00|120115.1|120015.1|120120.1|120020.1|120120.1|120020.1|120105|120005|24
1595924100000|2020-07-28 08:15:00|120115.1|120015.1|120160.1|120060.1|120210.1|120060.1|120115.1|119981.9|9
1595924400000|2020-07-28 08:20:00|120158.3|120058.3|120208.2|120008.2|120208.2|120058.3|120115|119984.1|23
1595924700000|2020-07-28 08:25:00|120208.1|120008.1|120110|120010|120208.1|120075.1|120105|119980.1|52
1595925000000|2020-07-28 08:30:00|120119.9|120019.9|120070.1|119970.1|120138.4|120019.9|120070.1|119910.1|11
1595925300000|2020-07-28 08:35:00|120060.1|119960.1|120065.1|119965.1|120070.1|119970.1|120040|119940|10
1595925600000|2020-07-28 08:40:00|120082.5|119982.5|120105.1|120005.1|120134.2|120005.1|120079.8|119925.1|12
1595925900000|2020-07-28 08:45:00|120086.1|119986.1|120060.1|119960.1|120136.1|119986.1|120060|119915.1|9
1595926200000|2020-07-28 08:50:00|120052.4|119952.4|119976.4|119876.4|120052.4|119952.4|119976.4|119876.4|22
1595926500000|2020-07-28 08:55:00|120000|119900|119976.4|119876.4|120035.1|119935.1|119976.4|119876.4|36
1595926800000|2020-07-28 09:00:00|119990|119890|119991.4|119891.4|119992.4|119892.4|119975|119875|15
1595927100000|2020-07-28 09:05:00|119992.4|119892.4|119986.4|119886.4|120040.1|119940.1|119986.4|119886.4|41
1595927400000|2020-07-28 09:10:00|119992.5|119892.5|119991.2|119891.2|119997|119892.5|119937.9|119795|27
1595927700000|2020-07-28 09:15:00|119990.2|119890.2|120015|119915|120065.1|119925|119986.4|119855.1|33
1595928000000|2020-07-28 09:20:00|120005.1|119905.1|119990.1|119890.1|120005.1|119905.1|119985|119885|8
1595928300000|2020-07-28 09:25:00|119980.1|119880.1|120004|119904|120010|119910|119980.1|119880.1|7
1595928600000|2020-07-28 09:30:00|120005|119905|119996.3|119896.3|120010|119910|119965|119865|33
1595928900000|2020-07-28 09:35:00|119994.6|119894.6|119977.6|119877.6|119994.6|119894.6|119977.6|119877.6|5
1595929200000|2020-07-28 09:40:00|119971.2|119871.2|119991.5|119891.5|119993.5|119893.5|119971.2|119871.2|21
1595929500000|2020-07-28 09:45:00|119989.5|119889.5|119908.7|119808.7|119989.5|119889.5|119883.4|119774|37
1595929800000|2020-07-28 09:50:00|119963.1|119763.1|119956.2|119856.2|120006.2|119876.2|119931.3|119763.1|27
1595930100000|2020-07-28 09:55:00|119954.7|119854.7|119916.3|119816.3|119954.7|119854.7|119914.5|119814.5|15
1595930400000|2020-07-28 10:00:00|119918.9|119818.9|119948.3|119848.3|119977|119858.5|119918.9|119777|11
1595930700000|2020-07-28 10:05:00|119968.2|119868.2|120045.1|119845.1|120045.1|119895.4|119968.2|119822.1|24
1595931000000|2020-07-28 10:10:00|119980.1|119880.1|119990|119890|119995|119895|119967.8|119867.8|12
1595931300000|2020-07-28 10:15:00|120000.1|119900.1|120010.1|119910.1|120029.3|119929.3|120000.1|119900.1|15
1595931600000|2020-07-28 10:20:00|120011.3|119911.3|120011.3|119911.3|120011.3|119911.3|120011.3|119911.3|1
1595931900000|2020-07-28 10:25:00|120016.7|119916.7|120033.1|119833.1|120086.3|119926.9|119986.3|119833.1|22
1595932200000|2020-07-28 10:30:00|120035.7|119835.7|120035.7|119835.7|120035.7|119835.7|120035.7|119835.7|1
1595932500000|2020-07-28 10:35:00|119978.9|119878.9|119978.9|119878.9|119978.9|119878.9|119978.9|119878.9|1
1595932800000|2020-07-28 10:40:00|119988.9|119888.9|120022.1|119822.1|120037.9|119888.9|119961.2|119822.1|26
1595933100000|2020-07-28 10:45:00|120038.9|119838.9|119998.9|119798.9|120038.9|119873.9|119956.3|119798.9|10
1595933400000|2020-07-28 10:50:00|119958.9|119858.9|119958.9|119858.9|119958.9|119858.9|119943.9|119843.9|6
1595933700000|2020-07-28 10:55:00|119963.9|119863.9|120028.9|119828.9|120028.9|119878.9|119963.9|119828.9|3
1595934000000|2020-07-28 11:00:00|120019|119819|119919|119819|120028.9|119862|119919|119813.9|24
1595934300000|2020-07-28 11:05:00|119918.5|119818.5|119934|119834|119951.5|119851.5|119918|119818|6
1595934600000|2020-07-28 11:10:00|119935|119835|119975.1|119875.1|120056|119899.1|119934|119834|61
1595934900000|2020-07-28 11:15:00|119980.1|119880.1|120047.5|119847.5|120047.5|119897.5|119980.1|119847.5|4
1595935200000|2020-07-28 11:20:00|120047.7|119847.7|119977.1|119877.1|120048.7|119881.3|119977.1|119846.3|6
1595935500000|2020-07-28 11:25:00|119974.1|119874.1|119974.1|119874.1|119977.1|119877.1|119973.1|119873.1|8
1595935800000|2020-07-28 11:30:00|119966.1|119866.1|119986.5|119886.5|119987.4|119887.4|119966.1|119866.1|32
1595936100000|2020-07-28 11:35:00|119991.3|119891.3|119991.3|119891.3|119991.3|119891.3|119991.3|119891.3|1
1595936400000|2020-07-28 11:40:00|119986.3|119886.3|120083.1|119883.1|120083.1|119918.3|119986.3|119866.3|14
1595936700000|2020-07-28 11:45:00|120093.1|119893.1|120093.1|119893.1|120093.1|119893.1|120093.1|119893.1|1
1595937000000|2020-07-28 11:50:00|120121.3|119921.3|120121.3|119921.3|120121.3|119921.3|120121.3|119921.3|1
1595937300000|2020-07-28 11:55:00|120126.3|119926.3|120119.3|119919.3|120126.3|119986.2|120066.3|119916.3|7
1595937600000|2020-07-28 12:00:00|120126|119926|120008.9|119908.9|120126|119926|119996.5|119849|24
1595937900000|2020-07-28 12:05:00|120015.7|119915.7|120028.9|119928.9|120107.9|119928.9|120013.9|119878.9|13
1595938200000|2020-07-28 12:10:00|120031.6|119931.6|120085.7|119885.7|120108.9|119958.9|120030.9|119885.7|16
1595938500000|2020-07-28 12:15:00|120038.8|119938.8|120058.9|119958.9|120058.9|119958.9|120038.8|119938.8|2
1595938800000|2020-07-28 12:20:00|120063.9|119963.9|120056.3|119956.3|120068.9|119968.9|120056.3|119956.3|6
1595939100000|2020-07-28 12:25:00|120051.3|119951.3|120026.3|119926.3|120101.3|119951.3|120026.3|119876.3|6
1595939400000|2020-07-28 12:30:00|119974.7|119874.7|120028.1|119828.1|120028.1|119874.7|119971.3|119823.6|5
1595939700000|2020-07-28 12:35:00|120030.7|119830.7|120028.1|119828.1|120030.7|119830.7|120028.1|119828.1|2
1595940000000|2020-07-28 12:40:00|120019|119819|119976.3|119876.3|120019|119876.3|119964.9|119819|10
1595940300000|2020-07-28 12:45:00|119991.3|119891.3|120041.9|119841.9|120054.1|119891.3|119981.3|119840.1|7
1595940600000|2020-07-28 12:50:00|120035.1|119835.1|120035.1|119835.1|120052.5|119852.5|120035.1|119835.1|3
1595940900000|2020-07-28 12:55:00|120055.1|119855.1|120025.1|119825.1|120055.1|119855.1|120025.1|119825.1|6
1595941200000|2020-07-28 13:00:00|120027.6|119827.6|120030.5|119830.5|120035|119835|120027.6|119827.6|5
1595941500000|2020-07-28 13:05:00|120040|119840|120045|119845|120045|119845|120038|119838|6
1595941800000|2020-07-28 13:10:00|120053|119853|120059|119859|120060.5|119860.5|120053|119853|7
1595942100000|2020-07-28 13:15:00|120058.5|119858.5|120052.5|119852.5|120058.5|119858.5|120052.5|119852.5|15
1595942400000|2020-07-28 13:20:00|120052|119852|120049|119849|120052|119852|120048.5|119848.5|12
1595942700000|2020-07-28 13:25:00|120050|119850|120052.5|119852.5|120054|119854|120045|119845|16
1595943000000|2020-07-28 13:30:00|120048|119848|120025|119825|120048|119851|119946|119755.5|88
1595943300000|2020-07-28 13:35:00|120015|119815|120005.5|119805.5|120027|119827|119998.5|119798.5|32
1595943600000|2020-07-28 13:40:00|119995|119795|119970|119770|120000|119800|119970|119770|14
1595943900000|2020-07-28 13:45:00|119970.5|119770.5|119940|119740|119970.5|119770.5|119925|119725|22
1595944200000|2020-07-28 13:50:00|119945|119745|120005|119805|120015|119815|119945|119745|21
1595944500000|2020-07-28 13:55:00|120000|119800|120025|119825|120040|119840|120000|119800|9
1595944800000|2020-07-28 14:00:00|120030|119830|120060|119860|120060|119860|120007.9|119807.9|17
1595945100000|2020-07-28 14:05:00|120065|119865|120015|119815|120065|119865|120008.4|119808.4|19
1595945400000|2020-07-28 14:10:00|120010|119810|120005|119805|120010|119810|119965|119765|10
1595945700000|2020-07-28 14:15:00|119995|119795|119923.9|119723.9|119995|119795|119923.9|119723.9|27
1595946000000|2020-07-28 14:20:00|119923.4|119723.4|119955|119755|119955|119755|119890.4|119690.4|37
1595946300000|2020-07-28 14:25:00|119970|119770|119965|119765|119975|119775|119930|119730|40
1595946600000|2020-07-28 14:30:00|119960|119760|120005|119805|120005|119805|119960|119760|9
1595946900000|2020-07-28 14:35:00|120010|119810|119990|119790|120015|119815|119990|119790|8
1595947800000|2020-07-28 14:50:00|119985|119785|119980|119780|119985|119785|119980|119780|2
1595948400000|2020-07-28 15:00:00|119970|119770|119925|119725|119970|119791.9|119891.9|119692.4|35
1595948700000|2020-07-28 15:05:00|119935|119735|119955|119755|119992.4|119792.4|119935|119735|33
1595949000000|2020-07-28 15:10:00|119954.4|119754.4|119970|119770|119985|119785|119936.7|119736.7|31
1595949300000|2020-07-28 15:15:00|119985|119785|119970|119770|119985|119785|119940|119740|24
1595949600000|2020-07-28 15:20:00|119982.7|119782.7|119943.5|119743.5|120000|119800|119943.5|119743.5|27
1595949900000|2020-07-28 15:25:00|119940|119740|119950|119750|119950|119750|119940|119740|4
1595950200000|2020-07-28 15:30:00|119937.9|119737.9|119926.9|119726.9|119937.9|119737.9|119920.9|119720.9|24
1595950500000|2020-07-28 15:35:00|119927.2|119727.2|119915|119715|119930.4|119730.4|119910|119710|10
1595951100000|2020-07-28 15:45:00|119910|119710|119910|119710|119910|119710|119910|119710|1
1595951400000|2020-07-28 15:50:00|119915|119715|119910|119710|119915|119715|119910|119710|2
1595951700000|2020-07-28 15:55:00|119904.9|119704.9|119905|119705|119915|119715|119894.5|119694.5|19
1595952300000|2020-07-28 16:05:00|119915|119715|119905|119705|119915|119715|119905|119705|4
1595953500000|2020-07-28 16:25:00|119914.2|119714.2|119915|119715|119915|119715|119914.2|119714.2|2
1595953800000|2020-07-28 16:30:00|119919.4|119719.4|119915|119715|119919.4|119719.4|119915|119715|2
1595954100000|2020-07-28 16:35:00|119928.5|119728.5|119920|119720|119934.4|119734.4|119920|119720|15
1595954700000|2020-07-28 16:45:00|119914.5|119714.5|119915|119715|119915|119715|119914.5|119714.5|2
1595955000000|2020-07-28 16:50:00|119901.9|119701.9|119895|119695|119901.9|119701.9|119885|119685|4
1595955300000|2020-07-28 16:55:00|119900|119700|119900|119700|119900|119700|119900|119700|1
1595955600000|2020-07-28 17:00:00|119911.9|119711.9|119915|119715|119916.9|119716.9|119911.9|119711.9|3
1595955900000|2020-07-28 17:05:00|119905|119705|119915|119715|119915|119715|119905|119705|11
1595956500000|2020-07-28 17:15:00|119911.9|119711.9|119905|119705|119911.9|119711.9|119905|119705|3
1595956800000|2020-07-28 17:20:00|119900|119700|119900|119700|119900|119700|119900|119700|1
1595957100000|2020-07-28 17:25:00|119905|119705|119915|119715|119915|119715|119905|119705|9
1595957700000|2020-07-28 17:35:00|119911.9|119711.9|119905|119705|119911.9|119711.9|119905|119705|3
1595958000000|2020-07-28 17:40:00|119901.9|119701.9|119910|119710|119910|119710|119900|119700|6
1595958300000|2020-07-28 17:45:00|119906.9|119706.9|119905|119705|119906.9|119706.9|119905|119705|2
1595958600000|2020-07-28 17:50:00|119906.9|119706.9|119895|119695|119910|119710|119895|119695|5
1595958900000|2020-07-28 17:55:00|119909.4|119709.4|119910|119710|119910|119710|119909.4|119709.4|2
1595959500000|2020-07-28 18:05:00|119915|119715|119950|119750|119950|119750|119915|119715|13
1595960100000|2020-07-28 18:15:00|119936.9|119736.9|119930|119730|119936.9|119736.9|119930|119730|2
1595960700000|2020-07-28 18:25:00|119935|119735|119945|119745|119945|119745|119930|119730|7
1595961000000|2020-07-28 18:30:00|119940|119740|119930|119730|119940|119740|119930|119730|4
1595961300000|2020-07-28 18:35:00|119916.4|119716.4|119920|119720|119935|119735|119910|119710|18
1595961600000|2020-07-28 18:40:00|119906.6|119706.6|119895|119695|119906.9|119706.9|119890|119690|26
1595961900000|2020-07-28 18:45:00|119900|119700|119890|119690|119910|119710|119890|119690|7
1595962500000|2020-07-28 18:55:00|119885|119685|119890|119690|119890|119690|119885|119685|7
1595962800000|2020-07-28 19:00:00|119905|119705|119921.4|119721.4|119921.4|119721.4|119905|119705|3
1595963100000|2020-07-28 19:05:00|119925|119725|119911.5|119711.5|119935|119735|119906|119706|19
1595963400000|2020-07-28 19:10:00|119912|119712|119925.5|119725.5|119925.5|119725.5|119912|119712|10
1595963700000|2020-07-28 19:15:00|119925.8|119725.8|119925.5|119725.5|119925.8|119725.8|119925.5|119725.5|2
1595964300000|2020-07-28 19:25:00|119927|119727|119930|119730|119930|119730|119927|119727|2
1595964600000|2020-07-28 19:30:00|119925.9|119725.9|119935.5|119735.5|119935.5|119735.5|119925.5|119725.5|5
1595964900000|2020-07-28 19:35:00|119935|119735|119931.5|119731.5|119935|119735|119931|119731|6
1595965200000|2020-07-28 19:40:00|119932.5|119732.5|119965|119765|119965|119765|119930|119730|10
1595965500000|2020-07-28 19:45:00|119960|119760|119960|119760|119979|119779|119950|119750|15
1595965800000|2020-07-28 19:50:00|119960.5|119760.5|119981.5|119781.5|119982|119782|119960.5|119760.5|11
1595966100000|2020-07-28 19:55:00|119982.5|119782.5|120020|119820|120024.5|119824.5|119982.5|119782.5|13
1595984400000|2020-07-29 01:00:00|119750|119650|119740|119640|119786.8|119686.8|119740|119640|116
1595984700000|2020-07-29 01:05:00|119741|119641|119710|119610|119750.5|119650.5|119695|119595|144
1595985000000|2020-07-29 01:10:00|119712|119612|119725|119625|119730|119630|119704.5|119604.5|116
1595985300000|2020-07-29 01:15:00|119724.5|119624.5|119719.5|119619.5|119724.5|119624.5|119690.5|119590.5|137
1595985600000|2020-07-29 01:20:00|119720|119620|119774.4|119674.4|119774.4|119674.4|119720|119620|66
1595985900000|2020-07-29 01:25:00|119771.2|119671.2|119790|119690|119800|119700|119760|119660|151
1595986200000|2020-07-29 01:30:00|119800|119700|119830|119730|119830|119730|119781|119681|114
1595986500000|2020-07-29 01:35:00|119835|119735|119805|119705|119840|119740|119800|119700|113
1595986800000|2020-07-29 01:40:00|119801.2|119701.2|119755|119655|119808|119708|119755|119655|123
1595987100000|2020-07-29 01:45:00|119756|119656|119707.5|119607.5|119760|119660|119704|119604|132
1595987400000|2020-07-29 01:50:00|119710|119610|119707|119607|119712|119612|119692|119592|97
1595987700000|2020-07-29 01:55:00|119708.5|119608.5|119660|119560|119720|119620|119655|119555|109
1595988000000|2020-07-29 02:00:00|119657.5|119557.5|119679.5|119579.5|119690|119590|119650|119550|115
1595988300000|2020-07-29 02:05:00|119678.5|119578.5|119685|119585|119689|119589|119655.4|119555.4|108
1595988600000|2020-07-29 02:10:00|119681.2|119581.2|119655|119555|119685|119585|119650|119550|34
1595988900000|2020-07-29 02:15:00|119660|119560|119598.5|119498.5|119660|119560|119593.4|119493.4|133
1595989200000|2020-07-29 02:20:00|119597.5|119497.5|119609|119509|119609|119509|119593.5|119493.5|48
1595989500000|2020-07-29 02:25:00|119618.5|119518.5|119608.5|119508.5|119632.5|119532.5|119605|119505|45
1595989800000|2020-07-29 02:30:00|119604|119504|119538|119438|119613.5|119513.5|119510|119410|179
1595990100000|2020-07-29 02:35:00|119540|119440|119580|119480|119589|119489|119528|119428|151
1595990400000|2020-07-29 02:40:00|119589|119489|119610|119510|119630|119530|119589|119489|106
1595990700000|2020-07-29 02:45:00|119609|119509|119620|119520|119620.5|119520.5|119585|119485|79
1595991000000|2020-07-29 02:50:00|119625|119525|119625|119525|119640|119540|119620|119520|38
1595991300000|2020-07-29 02:55:00|119624.5|119524.5|119583.8|119483.8|119638.5|119538.5|119583.8|119483.8|44
1595991600000|2020-07-29 03:00:00|119574.8|119474.8|119584.5|119484.5|119605|119505|119569|119469|111
1595991900000|2020-07-29 03:05:00|119585|119485|119569.5|119469.5|119585|119485|119555|119455|24
1595992200000|2020-07-29 03:10:00|119568|119468|119549.5|119449.5|119570|119470|119539.5|119439.5|34
1595992500000|2020-07-29 03:15:00|119548.5|119448.5|119555|119455|119559.5|119459.5|119545|119445|29
1595992800000|2020-07-29 03:20:00|119548|119448|119519.5|119419.5|119550|119450|119499.6|119399.6|89
1595993100000|2020-07-29 03:25:00|119525|119425|119545|119445|119545|119445|119498.5|119398.5|76
1595993400000|2020-07-29 03:30:00|119540|119440|119550|119450|119561|119461|119540|119440|32
1595993700000|2020-07-29 03:35:00|119548.5|119448.5|119542.5|119442.5|119561|119461|119525|119425|103
1595994000000|2020-07-29 03:40:00|119543.5|119443.5|119575|119475|119575.5|119475.5|119542|119442|86
1595994300000|2020-07-29 03:45:00|119576.5|119476.5|119550|119450|119576.5|119476.5|119548|119448|43
1595994600000|2020-07-29 03:50:00|119547|119447|119591.5|119491.5|119600|119500|119547|119447|86
1595994900000|2020-07-29 03:55:00|119590|119490|119540.5|119440.5|119590|119490|119540.5|119440.5|65
1595995200000|2020-07-29 04:00:00|119535|119435|119549.5|119449.5|119558.8|119458.8|119535|119435|44
1595995500000|2020-07-29 04:05:00|119540|119440|119470|119370|119549.5|119449.5|119470|119370|94
1595995800000|2020-07-29 04:10:00|119469.5|119369.5|119480.5|119380.5|119485|119385|119444.5|119344.5|75
1595996100000|2020-07-29 04:15:00|119479|119379|119490|119390|119491|119391|119470|119370|35
1595996400000|2020-07-29 04:20:00|119485|119385|119490|119390|119490|119390|119475|119375|40
1595996700000|2020-07-29 04:25:00|119494.5|119394.5|119500|119400|119501|119401|119485|119385|35
1595997000000|2020-07-29 04:30:00|119496.5|119396.5|119509|119409|119517.5|119417.5|119495|119395|38
1595997300000|2020-07-29 04:35:00|119508.5|119408.5|119490|119390|119517|119417|119483.6|119383.6|58
1595997600000|2020-07-29 04:40:00|119484.5|119384.5|119475|119375|119500|119400|119455|119355|57
1595997900000|2020-07-29 04:45:00|119480|119380|119500|119400|119505|119405|119475|119375|50
1595998200000|2020-07-29 04:50:00|119510|119410|119536|119436|119540.5|119440.5|119507|119407|48
1595998500000|2020-07-29 04:55:00|119537.5|119437.5|119555|119455|119560|119460|119536|119436|79
1595998800000|2020-07-29 05:00:00|119555.5|119455.5|119575|119475|119600.5|119500.5|119555|119455|91
1595999100000|2020-07-29 05:05:00|119580|119480|119580|119480|119580|119480|119550.5|119450.5|47
1595999400000|2020-07-29 05:10:00|119575|119475|119570|119470|119589.5|119489.5|119550|119450|46
1595999700000|2020-07-29 05:15:00|119571.5|119471.5|119580|119480|119610|119510|119571.5|119471.5|90
1596000000000|2020-07-29 05:20:00|119575|119475|119460|119360|119580|119480|119460|119360|146
1596000300000|2020-07-29 05:25:00|119463.5|119363.5|119492.7|119392.7|119498.2|119398.2|119425|119325|139
1596000600000|2020-07-29 05:30:00|119492.2|119392.2|119512.2|119412.2|119513.2|119413.2|119482.7|119382.7|118
1596000900000|2020-07-29 05:35:00|119518.2|119418.2|119477.2|119377.2|119523.2|119423.2|119474.7|119374.7|81
1596001200000|2020-07-29 05:40:00|119475.7|119375.7|119485.2|119385.2|119501.7|119401.7|119459|119359|116
1596001500000|2020-07-29 05:45:00|119485.5|119385.5|119491.2|119391.2|119505.2|119405.2|119476.5|119376.5|84
1596001800000|2020-07-29 05:50:00|119492.7|119392.7|119460|119360|119495.7|119395.7|119451.6|119351.6|93
1596002100000|2020-07-29 05:55:00|119458.5|119358.5|119475|119375|119490|119390|119445|119345|77
1596002400000|2020-07-29 06:00:00|119471.2|119371.2|119500|119400|119519|119419|119470|119370|76
1596002700000|2020-07-29 06:05:00|119490|119390|119455|119355|119504.5|119404.5|119450|119350|58
1596003000000|2020-07-29 06:10:00|119460|119360|119415|119315|119464.3|119364.3|119410|119310|82
1596003300000|2020-07-29 06:15:00|119405.4|119305.4|119410|119310|119420|119320|119376.6|119276.6|134
1596003600000|2020-07-29 06:20:00|119405|119305|119379.5|119279.5|119410|119310|119365|119265|79
1596003900000|2020-07-29 06:25:00|119375|119275|119367|119267|119384.5|119284.5|119344|119244|132
1596004200000|2020-07-29 06:30:00|119367.5|119267.5|119382|119282|119388|119288|119348|119248|97
1596004500000|2020-07-29 06:35:00|119381|119281|119447.5|119247.5|119469|119309.5|119377|119247.5|85
1596004800000|2020-07-29 06:40:00|119446.5|119246.5|119443.3|119243.3|119448.7|119309.5|119365|119240.5|46
1596005100000|2020-07-29 06:45:00|119396.3|119296.3|119356|119256|119449|119296.3|119355.5|119214.5|28
1596005400000|2020-07-29 06:50:00|119352.9|119252.9|119325|119225|119356|119256|119322.5|119222.5|24
1596005700000|2020-07-29 06:55:00|119324.5|119224.5|119322.5|119222.5|119326|119226|119314|119214|31
1596006000000|2020-07-29 07:00:00|119323.9|119223.9|119311.4|119211.4|119369.9|119223.9|119307.6|119135.4|60
1596006300000|2020-07-29 07:05:00|119310.9|119210.9|119329.5|119129.5|119354.1|119211|119276.5|119129.5|40
1596006600000|2020-07-29 07:10:00|119329|119129|119381.5|119281.5|119400.6|119286|119316.8|119129|106
1596006900000|2020-07-29 07:15:00|119381|119281|119419.5|119319.5|119436|119336|119378.7|119278.7|64
1596007200000|2020-07-29 07:20:00|119417|119317|119395.7|119295.7|119447.3|119317|119384|119241.3|65
1596007500000|2020-07-29 07:25:00|119395|119295|119385.2|119285.2|119405|119305|119381.5|119281.5|47
1596007800000|2020-07-29 07:30:00|119385|119285|119418.9|119318.9|119463.8|119330|119385|119263.8|33
1596008100000|2020-07-29 07:35:00|119419.9|119319.9|119375|119275|119435.8|119325.1|119371.2|119208.3|35
1596008400000|2020-07-29 07:40:00|119405.1|119205.1|119313.2|119113.2|119437.5|119285|119278.5|119104.5|67
1596008700000|2020-07-29 07:45:00|119312.2|119112.2|119330.1|119130.1|119353.5|119153.5|119310.2|119110.2|68
1596009000000|2020-07-29 07:50:00|119310.1|119210.1|119315|119215|119377.2|119225|119290|119122.8|22
1596009300000|2020-07-29 07:55:00|119307.5|119207.5|119296.2|119196.2|119315|119215|119290.1|119190.1|10
1596009600000|2020-07-29 08:00:00|119291.2|119191.2|119329.1|119229.1|119342.3|119229.1|119285|119140.1|13
1596009900000|2020-07-29 08:05:00|119335.1|119235.1|119331.9|119231.9|119342.5|119242.5|119331.9|119231.9|7
1596010200000|2020-07-29 08:10:00|119337.4|119237.4|119326.5|119226.5|119358.5|119258.5|119324.5|119224.5|20
1596010500000|2020-07-29 08:15:00|119327.5|119227.5|119350.1|119150.1|119359.8|119227.5|119302.5|119134.9|17
1596010800000|2020-07-29 08:20:00|119340.1|119140.1|119315|119215|119355.1|119245|119305|119140.1|19
1596011100000|2020-07-29 08:25:00|119325|119225|119325|119225|119325|119225|119325|119225|1
1596011400000|2020-07-29 08:30:00|119315|119215|119340|119240|119340|119240|119315|119215|5
1596011700000|2020-07-29 08:35:00|119330.1|119230.1|119325|119225|119391.3|119239.9|119325|119170.1|15
1596012000000|2020-07-29 08:40:00|119330|119230|119310|119210|119330|119230|119310|119210|2
1596012300000|2020-07-29 08:45:00|119305|119205|119325|119225|119335|119235|119305|119205|9
1596012600000|2020-07-29 08:50:00|119320.1|119220.1|119285.1|119185.1|119325.1|119225.1|119285.1|119185.1|10
1596012900000|2020-07-29 08:55:00|119280.1|119180.1|119285.1|119185.1|119325.1|119185.1|119260.8|119110.1|24
1596013200000|2020-07-29 09:00:00|119290.1|119190.1|119295|119195|119295|119195|119290.1|119190.1|2
1596013500000|2020-07-29 09:05:00|119305|119205|119300.1|119200.1|119320|119220|119295|119195|7
1596013800000|2020-07-29 09:10:00|119305.1|119205.1|119335.1|119235.1|119375.1|119252|119290|119165.1|37
1596014100000|2020-07-29 09:15:00|119330.1|119230.1|119375.1|119175.1|119376.3|119240|119315|119174.3|49
1596014400000|2020-07-29 09:20:00|119370.1|119170.1|119335|119235|119370.1|119240.1|119325|119170.1|14
1596014700000|2020-07-29 09:25:00|119330|119230|119361|119161|119361|119230|119300.9|119161|11
1596015000000|2020-07-29 09:30:00|119359|119159|119292.8|119192.8|119359|119220.1|119292.8|119159|11
1596015300000|2020-07-29 09:35:00|119351.7|119151.7|119230.8|119130.8|119351.7|119186.7|119230.8|119075.3|42
1596015600000|2020-07-29 09:40:00|119234.7|119134.7|119254.5|119054.5|119264.5|119141.2|119204.7|119049.5|40
1596016200000|2020-07-29 09:50:00|119199.4|119099.4|119199.4|119099.4|119244.5|119099.4|119189.6|119044.5|8
1596016500000|2020-07-29 09:55:00|119203.6|119103.6|119269.5|119069.5|119269.8|119131.3|119203.6|119069.5|42
1596016800000|2020-07-29 10:00:00|119272.3|119072.3|119250.8|119150.8|119303.4|119164.5|119196.6|119069.5|83
1596017100000|2020-07-29 10:05:00|119251.3|119151.3|119232.3|119132.3|119287.3|119157|119226.3|119075.9|60
1596017400000|2020-07-29 10:10:00|119230.3|119130.3|119330.6|119130.6|119339.3|119202.9|119226.8|119126.8|31
1596017700000|2020-07-29 10:15:00|119330.1|119130.1|119329.6|119129.6|119330.1|119130.1|119328.9|119128.9|5
1596018000000|2020-07-29 10:20:00|119329.5|119129.5|119305.3|119105.3|119329.5|119129.5|119303.9|119103.9|11
1596018300000|2020-07-29 10:25:00|119305.8|119105.8|119313.9|119113.9|119323.9|119123.9|119305.8|119105.8|8
1596018600000|2020-07-29 10:30:00|119316.1|119116.1|119371.7|119171.7|119381.1|119225.7|119295|119116.1|28
1596018900000|2020-07-29 10:35:00|119372.2|119172.2|119325.2|119225.2|119376.2|119225.2|119319.4|119172.2|9
1596019200000|2020-07-29 10:40:00|119325.7|119225.7|119391.3|119191.3|119420.7|119228.7|119325.7|119181.2|37
1596019500000|2020-07-29 10:45:00|119392.2|119192.2|119396.3|119196.3|119421.3|119271.2|119326.2|119172.1|31
1596019800000|2020-07-29 10:50:00|119398.2|119198.2|119405.9|119205.9|119410.9|119210.9|119398.2|119198.2|17
1596020100000|2020-07-29 10:55:00|119403.9|119203.9|119436.3|119236.3|119453.4|119295.7|119336.2|119203.1|20
1596020400000|2020-07-29 11:00:00|119436.5|119236.5|119443.9|119243.9|119445.4|119288.2|119382.6|119222.2|15
1596020700000|2020-07-29 11:05:00|119443.1|119243.1|119443.9|119243.9|119443.9|119243.9|119443.1|119243.1|6
1596021000000|2020-07-29 11:10:00|119431.3|119231.3|119443.9|119243.9|119456.2|119306.2|119406.2|119231.3|10
1596021300000|2020-07-29 11:15:00|119446.9|119246.9|119486.3|119286.3|119486.3|119286.3|119446.9|119246.9|8
1596021600000|2020-07-29 11:20:00|119451.3|119251.3|119476.3|119276.3|119486.3|119317.2|119401.2|119251.3|7
1596021900000|2020-07-29 11:25:00|119471.3|119271.3|119411.2|119311.2|119476.3|119311.2|119411.2|119261.3|5
1596022200000|2020-07-29 11:30:00|119418|119318|119396.2|119296.2|119487.8|119331.2|119391.2|119241.3|25
1596022500000|2020-07-29 11:35:00|119406.2|119306.2|119396.2|119296.2|119461.3|119306.2|119396.2|119261.3|3
1596022800000|2020-07-29 11:40:00|119395|119295|119395|119295|119395|119295|119395|119295|1
1596023100000|2020-07-29 11:45:00|119440.1|119240.1|119470.1|119270.1|119470.1|119324.6|119410|119240.1|6
1596023400000|2020-07-29 11:50:00|119455.1|119255.1|119470.1|119270.1|119470.1|119270.1|119455.1|119255.1|2
1596023700000|2020-07-29 11:55:00|119470|119270|119500.1|119300.1|119500.1|119300.1|119470|119270|8
1596024000000|2020-07-29 12:00:00|119505|119305|119515.1|119315.1|119515.1|119315.1|119505|119305|2
1596024300000|2020-07-29 12:05:00|119525.1|119325.1|119496.1|119296.1|119525.1|119325.1|119496.1|119296.1|5
1596024600000|2020-07-29 12:10:00|119487.7|119287.7|119520.1|119320.1|119522.7|119322.7|119487.7|119287.7|5
1596024900000|2020-07-29 12:15:00|119510.1|119310.1|119521.7|119321.7|119521.7|119321.7|119468.3|119268.3|13
1596025200000|2020-07-29 12:20:00|119521.6|119321.6|119522.7|119322.7|119522.7|119350|119450|119300.1|4
1596025500000|2020-07-29 12:25:00|119523.9|119323.9|119525|119325|119525|119325|119523.8|119323.8|3
1596025800000|2020-07-29 12:30:00|119523.8|119323.8|119522.7|119322.7|119523.9|119323.9|119522.7|119322.7|3
1596026700000|2020-07-29 12:45:00|119522.6|119322.6|119525.1|119325.1|119525.1|119375|119452.8|119306.9|20
1596027300000|2020-07-29 12:55:00|119525.5|119325.5|119536.5|119336.5|119547|119357.5|119452.5|119285.5|13
1596027600000|2020-07-29 13:00:00|119536|119336|119474|119274|119536|119336|119470|119270|42
1596027900000|2020-07-29 13:05:00|119474.5|119274.5|119394.5|119194.5|119474.5|119274.5|119394.5|119194.5|24
1596028200000|2020-07-29 13:10:00|119395|119195|119400|119200|119400|119200|119375|119175|5
1596028500000|2020-07-29 13:15:00|119421.5|119221.5|119470|119270|119489|119314|119403|119221.5|21
1596028800000|2020-07-29 13:20:00|119469.5|119269.5|119450|119250|119469.5|119269.5|119440|119240|16
1596029100000|2020-07-29 13:25:00|119460|119260|119450|119250|119460|119260|119435|119235|4
1596029400000|2020-07-29 13:30:00|119440|119240|119420|119220|119440|119240|119402.6|119202.6|13
1596030000000|2020-07-29 13:40:00|119432|119232|119455|119255|119455|119255|119432|119232|8
1596030300000|2020-07-29 13:45:00|119440|119240|119440|119240|119440|119240|119440|119240|1
1596030600000|2020-07-29 13:50:00|119445|119245|119455|119255|119455|119255|119445|119245|5
1596030900000|2020-07-29 13:55:00|119440.5|119240.5|119435|119235|119440.5|119240.5|119405.5|119205.5|9
1596031200000|2020-07-29 14:00:00|119470|119270|119455|119255|119470|119270|119455|119255|3
1596031500000|2020-07-29 14:05:00|119443.8|119243.8|119390|119190|119443.8|119243.8|119390|119190|12
1596031800000|2020-07-29 14:10:00|119380|119180|119380|119180|119380|119180|119380|119180|1
1596032100000|2020-07-29 14:15:00|119390|119190|119395|119195|119435|119235|119368|119168|32
1596032400000|2020-07-29 14:20:00|119415|119215|119420|119220|119420|119220|119415|119215|2
1596032700000|2020-07-29 14:25:00|119400|119200|119409.5|119209.5|119413|119213|119400|119200|12
1596033000000|2020-07-29 14:30:00|119458.5|119258.5|119465|119265|119475|119275|119419.5|119219.5|44
1596033300000|2020-07-29 14:35:00|119475|119275|119465|119265|119475|119275|119460|119260|4
1596033600000|2020-07-29 14:40:00|119475|119275|119441|119241|119475|119275|119441|119241|8
1596033900000|2020-07-29 14:45:00|119422.5|119222.5|119380|119180|119445|119245|119378|119178|31
1596034200000|2020-07-29 14:50:00|119395|119195|119405|119205|119410|119210|119395|119195|3
1596034500000|2020-07-29 14:55:00|119410|119210|119460|119260|119460|119260|119410|119210|8
1596034800000|2020-07-29 15:00:00|119475|119275|119410|119210|119495|119295|119405|119205|31
1596035100000|2020-07-29 15:05:00|119395|119195|119365|119165|119405|119205|119331|119131|46
1596035400000|2020-07-29 15:10:00|119360|119160|119340|119140|119360|119160|119340|119140|6
1596035700000|2020-07-29 15:15:00|119330|119130|119301|119101|119330|119130|119301|119101|5
1596036000000|2020-07-29 15:20:00|119330|119130|119340|119140|119340|119140|119330|119130|2
1596036300000|2020-07-29 15:25:00|119360|119160|119350|119150|119360|119160|119350|119150|2
1596036900000|2020-07-29 15:35:00|119345|119145|119350|119150|119350|119150|119343|119143|5
1596037200000|2020-07-29 15:40:00|119339.5|119139.5|119340|119140|119350|119150|119330|119130|4
1596037500000|2020-07-29 15:45:00|119330|119130|119325|119125|119330|119130|119325|119125|2
1596037800000|2020-07-29 15:50:00|119320|119120|119290|119090|119325|119125|119275|119075|6
1596038400000|2020-07-29 16:00:00|119300|119100|119285|119085|119315|119115|119285|119085|6
1596038700000|2020-07-29 16:05:00|119275|119075|119285|119085|119300|119100|119265|119065|5
1596039000000|2020-07-29 16:10:00|119315|119115|119295|119095|119315|119115|119290|119090|4
1596039300000|2020-07-29 16:15:00|119305|119105|119365|119165|119365|119165|119305|119105|10
1596039600000|2020-07-29 16:20:00|119340|119240|119370|119170|119400|119240|119340|119170|9
1596039900000|2020-07-29 16:25:00|119380|119180|119370|119170|119385|119185|119370|119170|4
1596040200000|2020-07-29 16:30:00|119375|119175|119365|119165|119380|119180|119365|119165|3
1596040500000|2020-07-29 16:35:00|119325|119125|119320|119120|119350|119150|119320|119120|6
1596040800000|2020-07-29 16:40:00|119315|119115|119315|119115|119315|119115|119315|119115|1
1596041100000|2020-07-29 16:45:00|119290.6|119090.6|119285|119085|119290.6|119090.6|119285|119085|3
1596041700000|2020-07-29 16:55:00|119310|119110|119315|119115|119315|119115|119310|119110|2
1596042000000|2020-07-29 17:00:00|119350|119150|119340|119140|119355|119155|119340|119140|3
1596042600000|2020-07-29 17:10:00|119335|119135|119355|119155|119355|119155|119335|119135|3
1596042900000|2020-07-29 17:15:00|119360|119160|119355|119155|119360|119160|119335|119135|3
1596043200000|2020-07-29 17:20:00|119337.9|119137.9|119300|119100|119337.9|119137.9|119300|119100|19
1596043500000|2020-07-29 17:25:00|119310|119110|119319|119119|119319|119119|119310|119110|4
1596044100000|2020-07-29 17:35:00|119320.5|119120.5|119319|119119|119320.5|119120.5|119319|119119|2
1596044400000|2020-07-29 17:40:00|119305|119105|119290|119090|119305|119105|119255.7|119055.7|11
1596044700000|2020-07-29 17:45:00|119304|119104|119295|119095|119305.2|119105.2|119295|119095|8
1596045000000|2020-07-29 17:50:00|119297.7|119097.7|119313.2|119113.2|119313.2|119113.2|119297.7|119097.7|7
1596045300000|2020-07-29 17:55:00|119314.4|119114.4|119341|119099|119382.2|119198|119310|119090|18
1596045600000|2020-07-29 18:00:00|119333|119097|119303|119103|119346|119109|119300|119080|18
1596045900000|2020-07-29 18:05:00|119300|119100|119266.5|119066.5|119301.5|119101.5|119266.5|119066.5|38
1596046200000|2020-07-29 18:10:00|119265.4|119065.4|119104.5|118904.5|119265.4|119065.4|119096.4|118896.4|101
1596046500000|2020-07-29 18:15:00|119098.6|118898.6|119151.6|118951.6|119217.6|119017.6|119098.6|118898.6|94
1596046800000|2020-07-29 18:20:00|119151.1|118951.1|119175.3|118975.3|119233.2|119033.2|119139.5|118939.5|36
1596047100000|2020-07-29 18:25:00|119175.8|118975.8|119193.5|118993.5|119208.2|119008.2|119175.8|118975.8|16
1596047400000|2020-07-29 18:30:00|119194|118994|119172.7|118972.7|119195|118994.2|119169.7|118927|15
1596047700000|2020-07-29 18:35:00|119153.4|118953.4|119162.8|118962.8|119203.2|119003.2|119153.2|118953.2|18
1596048000000|2020-07-29 18:40:00|119159|118959|119147.7|118947.7|119159|118959|119075|118875|33
1596048300000|2020-07-29 18:45:00|119090.1|118890.1|119147.5|118947.5|119168|118968|119090.1|118890.1|16
1596048600000|2020-07-29 18:50:00|119148|118948|119164.1|118964.1|119193.3|118993.3|119120.8|118920.8|43
1596048900000|2020-07-29 18:55:00|119165.9|118965.9|119300.1|119100.1|119320|119120|119165|118965|69
1596049200000|2020-07-29 19:00:00|119300|119100|119370.6|119170.6|119371.6|119171.6|119300|119100|52
1596049500000|2020-07-29 19:05:00|119365|119165|119325|119125|119365|119165|119320|119120|44
1596049800000|2020-07-29 19:10:00|119322.8|119122.8|119240|119040|119322.8|119122.8|119240|119040|25
1596050100000|2020-07-29 19:15:00|119244.9|119044.9|119255|119055|119285|119085|119240|119040|17
1596050400000|2020-07-29 19:20:00|119245|119045|119235|119035|119245|119045|119235|119035|11
1596050700000|2020-07-29 19:25:00|119239.8|119039.8|119235|119035|119245|119045|119235|119035|9
1596051000000|2020-07-29 19:30:00|119234.8|119034.8|119129.8|118929.8|119235|119035|119129.8|118929.8|35
1596051300000|2020-07-29 19:35:00|119130|118930|119143.6|118943.6|119149.1|118949.1|119105|118905|25
1596051600000|2020-07-29 19:40:00|119143.1|118943.1|119160.3|118960.3|119160.3|118960.3|119139.5|118939.5|24
1596051900000|2020-07-29 19:45:00|119160.8|118960.8|119155.3|118955.3|119161.3|118961.3|119154.5|118954.5|8
1596052200000|2020-07-29 19:50:00|119155.8|118955.8|119232.8|119032.8|119232.8|119032.8|119155.8|118955.8|25
1596052500000|2020-07-29 19:55:00|119231.8|119031.8|119201.3|119001.3|119232.3|119032.3|119201.3|119001.3|5
1596070800000|2020-07-30 01:00:00|118920|118820|118900|118800|118925|118825|118890.5|118790.5|81
1596071100000|2020-07-30 01:05:00|118898.5|118798.5|118947.5|118847.5|118947.5|118847.5|118894.6|118794.6|132
1596071400000|2020-07-30 01:10:00|118949.5|118849.5|118960.5|118860.5|119015|118915|118945|118845|138
1596071700000|2020-07-30 01:15:00|118959.5|118859.5|118925|118825|118975.1|118875.1|118925|118825|149
1596072000000|2020-07-30 01:20:00|118925.5|118825.5|118960|118860|118960|118860|118900|118800|134
1596072300000|2020-07-30 01:25:00|118965|118865|118971|118871|118989.4|118889.4|118940|118840|117
1596072600000|2020-07-30 01:30:00|118970|118870|118915|118815|118990|118890|118895|118795|146
1596072900000|2020-07-30 01:35:00|118913.5|118813.5|118895|118795|118940|118840|118895|118795|108
1596073200000|2020-07-30 01:40:00|118890|118790|118939.5|118839.5|118955|118855|118890|118790|120
1596073500000|2020-07-30 01:45:00|118940|118840|118980|118880|118989.5|118889.5|118939.5|118839.5|102
1596073800000|2020-07-30 01:50:00|118980.5|118880.5|118978.5|118878.5|118984.5|118884.5|118940.5|118840.5|88
1596074100000|2020-07-30 01:55:00|118978|118878|119026|118926|119038.5|118938.5|118977|118877|246
1596074400000|2020-07-30 02:00:00|119021|118921|119026|118926|119029|118929|118978.5|118878.5|162
1596074700000|2020-07-30 02:05:00|119025|118925|119144|119044|119219|119119|119025|118925|278
1596075000000|2020-07-30 02:10:00|119145.5|119045.5|119140.5|119040.5|119162.5|119062.5|119123|119023|110
1596075300000|2020-07-30 02:15:00|119142.5|119042.5|119186.5|119086.5|119225|119125|119140.5|119040.5|135
1596075600000|2020-07-30 02:20:00|119186.9|119086.9|119155.9|119055.9|119196.5|119096.5|119151.5|119051.5|119
1596075900000|2020-07-30 02:25:00|119158.8|119058.8|119124.5|119024.5|119164|119064|119119|119019|77
1596076200000|2020-07-30 02:30:00|119127|119027|119110|119010|119130|119030|119089|118989|109
1596076500000|2020-07-30 02:35:00|119109.5|119009.5|119130|119030|119135|119035|119105|119005|35
1596076800000|2020-07-30 02:40:00|119135|119035|119149|119049|119150|119050|119134|119034|30
1596077100000|2020-07-30 02:45:00|119146|119046|119124.5|119024.5|119148.8|119048.8|119111.2|119011.2|39
1596077400000|2020-07-30 02:50:00|119125|119025|119110|119010|119135|119035|119100.5|119000.5|71
1596077700000|2020-07-30 02:55:00|119109.5|119009.5|119124|119024|119140|119040|119100|119000|60
1596078000000|2020-07-30 03:00:00|119123|119023|119165|119065|119174|119074|119119.5|119019.5|67
1596078300000|2020-07-30 03:05:00|119166|119066|119132|119032|119175|119075|119130|119030|57
1596078600000|2020-07-30 03:10:00|119129|119029|119115|119015|119138.5|119038.5|119100|119000|74
1596078900000|2020-07-30 03:15:00|119119|119019|119135|119035|119140|119040|119115|119015|61
1596079200000|2020-07-30 03:20:00|119130|119030|119085|118985|119130|119030|119070|118970|88
1596079500000|2020-07-30 03:25:00|119085.4|118985.4|119140|119040|119140.4|119040.4|119085.4|118985.4|67
1596079800000|2020-07-30 03:30:00|119135.4|119035.4|119151|119051|119174.8|119074.8|119127|119027|77
1596080100000|2020-07-30 03:35:00|119155|119055|119145|119045|119155|119055|119120|119020|43
1596080400000|2020-07-30 03:40:00|119144|119044|119155.5|119055.5|119155.5|119055.5|119130|119030|94
1596080700000|2020-07-30 03:45:00|119151|119051|119171.5|119071.5|119180|119080|119149|119049|84
1596081000000|2020-07-30 03:50:00|119171|119071|119180|119080|119183|119083|119150|119050|37
1596081300000|2020-07-30 03:55:00|119179.5|119079.5|119184.5|119084.5|119185.9|119085.9|119154.5|119054.5|55
1596081600000|2020-07-30 04:00:00|119184.1|119084.1|119259.5|119159.5|119270|119170|119184.1|119084.1|95
1596081900000|2020-07-30 04:05:00|119255.5|119155.5|119296|119196|119300|119200|119244.8|119144.8|90
1596082200000|2020-07-30 04:10:00|119295|119195|119338.5|119238.5|119374.4|119274.4|119295|119195|115
1596082500000|2020-07-30 04:15:00|119330|119230|119325|119225|119350|119250|119325|119225|68
1596082800000|2020-07-30 04:20:00|119321.2|119221.2|119303.5|119203.5|119321.2|119221.2|119280|119180|72
1596083100000|2020-07-30 04:25:00|119304.5|119204.5|119375|119275|119389.5|119289.5|119292|119192|104
1596083400000|2020-07-30 04:30:00|119375.5|119275.5|119404|119304|119439.4|119339.4|119375|119275|102
1596083700000|2020-07-30 04:35:00|119405|119305|119404.5|119304.5|119427.5|119327.5|119395|119295|84
1596084000000|2020-07-30 04:40:00|119405.5|119305.5|119395|119295|119420|119320|119390.6|119290.6|71
1596084300000|2020-07-30 04:45:00|119394|119294|119358.5|119258.5|119394|119294|119330.4|119230.4|79
1596084600000|2020-07-30 04:50:00|119364.5|119264.5|119355.3|119255.3|119369.5|119269.5|119338.5|119238.5|93
1596084900000|2020-07-30 04:55:00|119348.4|119248.4|119390|119290|119390|119290|119345|119245|74
1596085200000|2020-07-30 05:00:00|119385|119285|119481|119381|119516.5|119416.5|119385|119285|168
1596085500000|2020-07-30 05:05:00|119482.5|119382.5|119472|119372|119488.8|119388.8|119461|119361|166
1596085800000|2020-07-30 05:10:00|119471|119371|119481.5|119381.5|119483|119383|119465|119365|76
1596086100000|2020-07-30 05:15:00|119483|119383|119475.5|119375.5|119520|119420|119470.5|119370.5|79
1596086400000|2020-07-30 05:20:00|119476|119376|119500|119400|119536|119436|119475|119375|158
1596086700000|2020-07-30 05:25:00|119490|119390|119545|119445|119545|119445|119480|119380|135
1596087000000|2020-07-30 05:30:00|119545.1|119445.1|119524|119424|119548.9|119448.9|119522.5|119422.5|97
1596087300000|2020-07-30 05:35:00|119524.5|119424.5|119459.5|119359.5|119535|119435|119455|119355|127
1596087600000|2020-07-30 05:40:00|119465|119365|119450.5|119350.5|119474|119374|119426.2|119326.2|141
1596087900000|2020-07-30 05:45:00|119450|119350|119461.5|119361.5|119475|119375|119445|119345|68
1596088200000|2020-07-30 05:50:00|119461|119361|119450|119350|119465|119365|119435.5|119335.5|77
1596088500000|2020-07-30 05:55:00|119451.5|119351.5|119445|119345|119457|119357|119437|119337|97
1596088800000|2020-07-30 06:00:00|119440|119340|119474.5|119374.5|119474.5|119374.5|119433.6|119333.6|77
1596089100000|2020-07-30 06:05:00|119474|119374|119480|119380|119489.5|119389.5|119449.5|119349.5|100
1596089400000|2020-07-30 06:10:00|119480.4|119380.4|119508|119408|119514.5|119414.5|119479|119379|95
1596089700000|2020-07-30 06:15:00|119509.5|119409.5|119500.4|119400.4|119509.5|119409.5|119485|119385|64
1596090000000|2020-07-30 06:20:00|119501.4|119401.4|119498.5|119398.5|119515.4|119415.4|119491.6|119391.6|94
1596090300000|2020-07-30 06:25:00|119494.5|119394.5|119493|119393|119525.4|119425.4|119488.6|119388.6|129
1596090600000|2020-07-30 06:30:00|119496|119396|119501|119401|119506|119406|119480|119380|54
1596090900000|2020-07-30 06:35:00|119499.5|119399.5|119526|119326|119526|119399.5|119464|119317.7|29
1596091200000|2020-07-30 06:40:00|119525|119325|119473.5|119373.5|119525|119384.5|119454|119314.5|47
1596091500000|2020-07-30 06:45:00|119482|119382|119491|119391|119532.5|119391|119467.5|119328.5|28
1596091800000|2020-07-30 06:50:00|119484.5|119384.5|119485.5|119385.5|119491|119391|119470|119370|24
1596092100000|2020-07-30 06:55:00|119485|119385|119469|119369|119486|119386|119468|119368|36
1596092400000|2020-07-30 07:00:00|119470|119370|119444.5|119344.5|119470|119370|119426|119326|48
1596092700000|2020-07-30 07:05:00|119451|119351|119529.5|119329.5|119529.5|119354.5|119451|119312.5|26
1596093000000|2020-07-30 07:10:00|119529|119329|119530.7|119330.7|119536.9|119336.9|119529|119329|10
1596093300000|2020-07-30 07:15:00|119529.4|119329.4|119520|119420|119529.4|119426|119483.9|119328.4|50
1596093600000|2020-07-30 07:20:00|119520.5|119420.5|119530.2|119330.2|119530.2|119429.5|119480.9|119325.6|46
1596093900000|2020-07-30 07:25:00|119530.7|119330.7|119501.2|119401.2|119560|119410|119470.2|119330.7|56
1596094200000|2020-07-30 07:30:00|119500.7|119400.7|119558.9|119358.9|119559.4|119415|119495|119349.9|26
1596094500000|2020-07-30 07:35:00|119555.1|119355.1|119485|119385|119559.9|119415|119485|119350.7|41
1596094800000|2020-07-30 07:40:00|119488|119388|119490|119390|119565|119412.4|119467.2|119320|46
1596095100000|2020-07-30 07:45:00|119505|119405|119514.5|119414.5|119573.9|119430.5|119495.5|119365.1|17
1596095400000|2020-07-30 07:50:00|119514|119414|119495|119395|119514|119414|119485|119385|13
1596095700000|2020-07-30 07:55:00|119505|119405|119545.5|119345.5|119545.5|119405|119490|119333.5|18
1596096000000|2020-07-30 08:00:00|119549|119349|119490|119390|119565|119412|119490|119349|24
1596096300000|2020-07-30 08:05:00|119492|119392|119527.5|119427.5|119527.5|119427.5|119492|119392|43
1596096600000|2020-07-30 08:10:00|119525.7|119425.7|119535.7|119435.7|119542.2|119442.2|119525.7|119425.7|10
1596096900000|2020-07-30 08:15:00|119535|119435|119560|119460|119624.9|119475|119527.2|119412|47
1596097200000|2020-07-30 08:20:00|119558|119458|119605.1|119405.1|119615.1|119480|119558|119405.1|48
1596097500000|2020-07-30 08:25:00|119610.1|119410.1|119650|119450|119650.1|119500.1|119600|119410.1|48
1596097800000|2020-07-30 08:30:00|119650.1|119450.1|119665|119465|119678.4|119512.2|119590|119450|51
1596098100000|2020-07-30 08:35:00|119616.2|119516.2|119640|119540|119642.5|119542.5|119616.2|119516.2|16
1596098400000|2020-07-30 08:40:00|119645|119545|119715.1|119515.1|119715.1|119560.2|119640|119505|19
1596098700000|2020-07-30 08:45:00|119717.3|119517.3|119615|119515|119730.1|119595|119615|119490|28
1596099000000|2020-07-30 08:50:00|119616.2|119516.2|119636.2|119536.2|119636.2|119536.2|119610|119510|10
1596099300000|2020-07-30 08:55:00|119639.7|119539.7|119698.2|119498.2|119713|119547.5|119639.7|119496.7|21
1596099600000|2020-07-30 09:00:00|119702.2|119502.2|119638.5|119538.5|119704.7|119546.2|119632.5|119498.7|34
1596099900000|2020-07-30 09:05:00|119641|119541|119660|119560|119663.5|119563.5|119621|119521|31
1596100200000|2020-07-30 09:10:00|119663|119563|119665|119565|119690.7|119590.7|119645.5|119545.5|37
1596100500000|2020-07-30 09:15:00|119670.7|119570.7|119695.1|119495.1|119729.4|119571.4|119641|119466.2|32
1596100800000|2020-07-30 09:20:00|119705.1|119505.1|119700.1|119500.1|119705.1|119505.1|119700.1|119500.1|2
1596101100000|2020-07-30 09:25:00|119687.5|119487.5|119670.1|119470.1|119687.5|119530|119625|119470.1|5
1596101400000|2020-07-30 09:30:00|119675|119475|119618.3|119418.3|119675|119520|119582|119407.7|38
1596101700000|2020-07-30 09:35:00|119614.2|119414.2|119605.1|119405.1|119620.1|119452.7|119552.7|119394.7|17
1596102000000|2020-07-30 09:40:00|119605|119405|119580.9|119380.9|119613.6|119457.5|119536.4|119378.5|11
1596102300000|2020-07-30 09:45:00|119570.9|119370.9|119560.1|119360.1|119579.7|119379.7|119552.5|119352.5|38
1596102600000|2020-07-30 09:50:00|119555.1|119355.1|119560.1|119360.1|119565.1|119365.1|119555.1|119355.1|5
1596102900000|2020-07-30 09:55:00|119557.5|119357.5|119613.9|119413.9|119616.4|119416.4|119550.1|119350.1|28
1596103200000|2020-07-30 10:00:00|119613.4|119413.4|119621.9|119421.9|119621.9|119421.9|119611.9|119411.9|6
1596103500000|2020-07-30 10:05:00|119633.3|119433.3|119646.5|119446.5|119656.5|119456.5|119633.3|119433.3|3
1596104100000|2020-07-30 10:15:00|119651.5|119451.5|119673.3|119473.3|119673.3|119473.3|119650.6|119450.6|21
1596104400000|2020-07-30 10:20:00|119670.1|119470.1|119693.3|119493.3|119693.3|119493.3|119670.1|119470.1|8
1596104700000|2020-07-30 10:25:00|119685.4|119485.4|119669|119469|119721.9|119521.9|119669|119469|29
1596105000000|2020-07-30 10:30:00|119677.5|119477.5|119682.1|119482.1|119723.7|119564.2|119664.2|119477.5|31
1596105300000|2020-07-30 10:35:00|119679.6|119479.6|119658.9|119458.9|119679.6|119479.6|119658.9|119458.9|3
1596105600000|2020-07-30 10:40:00|119680.8|119480.8|119685.5|119485.5|119685.5|119485.5|119680.8|119480.8|3
1596106800000|2020-07-30 11:00:00|119693.9|119493.9|119693.9|119493.9|119693.9|119493.9|119693.9|119493.9|1
1596107100000|2020-07-30 11:05:00|119698.3|119498.3|119648.8|119548.8|119698.3|119548.8|119648.8|119498.3|2
1596107400000|2020-07-30 11:10:00|119643.8|119543.8|119646.2|119546.2|119696.3|119548.8|119633.7|119496.3|14
1596107700000|2020-07-30 11:15:00|119651.2|119551.2|119711.3|119511.3|119711.3|119561.2|119651.2|119506.3|5
1596108000000|2020-07-30 11:20:00|119706.3|119506.3|119701.3|119501.3|119718.7|119568.7|119646.2|119501.2|62
1596108300000|2020-07-30 11:25:00|119641.2|119541.2|119611.2|119511.2|119675|119545.8|119611.2|119475|10
1596108600000|2020-07-30 11:30:00|119606.2|119506.2|119590|119490|119640.1|119506.2|119590|119422.9|12
1596108900000|2020-07-30 11:35:00|119588.8|119488.8|119675.5|119475.5|119680.8|119530.8|119585|119470.5|44
1596109200000|2020-07-30 11:40:00|119674.5|119474.5|119675.1|119475.1|119681.9|119481.9|119672.5|119472.5|11
1596109500000|2020-07-30 11:45:00|119685.1|119485.1|119690.1|119490.1|119690.1|119490.1|119684.8|119484.8|4
1596109800000|2020-07-30 11:50:00|119691.9|119491.9|119691.9|119491.9|119692.9|119492.9|119691.9|119491.9|4
1596110100000|2020-07-30 11:55:00|119685.1|119485.1|119676.7|119476.7|119685.1|119485.1|119676.7|119476.7|2
1596110400000|2020-07-30 12:00:00|119666.7|119466.7|119666.7|119466.7|119666.7|119466.7|119666.7|119466.7|1
1596111000000|2020-07-30 12:10:00|119661.7|119461.7|119661.7|119461.7|119666.7|119466.7|119651.7|119451.7|5
1596111300000|2020-07-30 12:15:00|119670.1|119470.1|119614.6|119514.6|119677|119535|119599.5|119464.6|41
1596111600000|2020-07-30 12:20:00|119619.7|119519.7|119623.7|119523.7|119625.2|119525.2|119619.7|119519.7|5
1596111900000|2020-07-30 12:25:00|119623.2|119523.2|119671|119471|119685.5|119530|119621.7|119471|18
1596112200000|2020-07-30 12:30:00|119670|119470|119660|119560|119723.6|119560|119660|119465.1|31
1596112500000|2020-07-30 12:35:00|119710|119510|119690.1|119490.1|119710.1|119560.1|119655|119490.1|28
1596112800000|2020-07-30 12:40:00|119680.1|119480.1|119675.1|119475.1|119685.1|119485.1|119675.1|119475.1|5
1596113100000|2020-07-30 12:45:00|119675|119475|119690.1|119490.1|119690.1|119490.1|119675|119475|21
1596113400000|2020-07-30 12:50:00|119685.1|119485.1|119690.1|119490.1|119691.3|119491.3|119680.1|119480.1|6
1596113700000|2020-07-30 12:55:00|119680.1|119480.1|119670.1|119470.1|119680.1|119480.1|119649.5|119449.5|46
1596114000000|2020-07-30 13:00:00|119669.5|119469.5|119655|119455|119680|119520|119570|119407.5|51
1596114300000|2020-07-30 13:05:00|119665|119465|119660|119460|119665|119510.1|119605|119445|35
1596114600000|2020-07-30 13:10:00|119659.5|119459.5|119659|119459|119681.5|119481.5|119654|119454|69
1596114900000|2020-07-30 13:15:00|119658.5|119458.5|119654|119454|119668|119468|119654|119454|7
1596115200000|2020-07-30 13:20:00|119653.5|119453.5|119645|119445|119654|119454|119644|119444|9
1596115500000|2020-07-30 13:25:00|119646.5|119446.5|119645|119445|119655|119455|119642.5|119442.5|7
1596115800000|2020-07-30 13:30:00|119655|119455|119635|119435|119655|119455|119634.3|119434.3|8
1596116100000|2020-07-30 13:35:00|119621.5|119421.5|119620|119420|119621.5|119421.5|119620|119420|2
1596116400000|2020-07-30 13:40:00|119612.5|119412.5|119610|119410|119625|119425|119586.3|119386.3|26
1596116700000|2020-07-30 13:45:00|119605|119405|119612|119412|119619.5|119419.5|119605|119405|4
1596117000000|2020-07-30 13:50:00|119617.8|119417.8|119660|119460|119660|119460|119617.8|119417.8|13
1596117300000|2020-07-30 13:55:00|119660.5|119460.5|119705|119505|119705|119505|119660.5|119460.5|21
1596117900000|2020-07-30 14:05:00|119715|119515|119700|119500|119715|119515|119700|119500|8
1596118200000|2020-07-30 14:10:00|119690|119490|119690|119490|119690|119490|119690|119490|1
1596118500000|2020-07-30 14:15:00|119695|119495|119696.5|119496.5|119702.5|119502.5|119695|119495|5
1596118800000|2020-07-30 14:20:00|119697.5|119497.5|119685|119485|119785|119585|119685|119485|44
1596119100000|2020-07-30 14:25:00|119680|119480|119666.5|119466.5|119680|119480|119660|119460|10
1596119400000|2020-07-30 14:30:00|119666|119466|119675|119475|119696.5|119496.5|119663|119463|19
1596119700000|2020-07-30 14:35:00|119667.5|119467.5|119669.5|119469.5|119670|119500|119600|119460|30
1596120000000|2020-07-30 14:40:00|119670|119470|119685|119485|119697.5|119497.5|119670|119470|12
1596120300000|2020-07-30 14:45:00|119670|119470|119695|119495|119695|119495|119641|119441|12
1596120600000|2020-07-30 14:50:00|119690|119490|119708.2|119508.2|119709.7|119509.7|119680|119480|14
1596120900000|2020-07-30 14:55:00|119710.7|119510.7|119665|119465|119710.7|119510.7|119660|119460|17
1596121200000|2020-07-30 15:00:00|119680|119480|119702.5|119502.5|119722|119522|119680|119480|15
1596121500000|2020-07-30 15:05:00|119700|119500|119712|119512|119712|119512|119695|119495|10
1596121800000|2020-07-30 15:10:00|119710.2|119510.2|119710|119510|119710.2|119510.2|119696|119496|22
1596122100000|2020-07-30 15:15:00|119713.2|119513.2|119700|119500|119740|119540|119691|119491|36
1596122400000|2020-07-30 15:20:00|119710.7|119510.7|119725|119525|119735|119535|119710.7|119510.7|5
1596122700000|2020-07-30 15:25:00|119733.7|119533.7|119830|119630|119830.5|119630.5|119733.7|119533.7|33
1596123000000|2020-07-30 15:30:00|119825|119625|119825|119625|119840|119640|119818.2|119618.2|23
1596123300000|2020-07-30 15:35:00|119820|119620|119804.7|119604.7|119830|119630|119778.5|119578.5|30
1596123600000|2020-07-30 15:40:00|119805|119605|119770|119570|119815|119615|119770|119570|20
1596123900000|2020-07-30 15:45:00|119765|119565|119755|119555|119790|119590|119743.2|119543.2|70
1596124200000|2020-07-30 15:50:00|119750|119550|119765.7|119565.7|119765.7|119565.7|119750|119550|5
1596124500000|2020-07-30 15:55:00|119750|119550|119745|119545|119750|119550|119745|119545|2
1596124800000|2020-07-30 16:00:00|119748.2|119548.2|119669|119469|119750|119550|119669|119469|23
1596125100000|2020-07-30 16:05:00|119668.5|119468.5|119712.7|119512.7|119725.2|119525.2|119668.5|119468.5|39
1596125400000|2020-07-30 16:10:00|119703.2|119503.2|119695|119495|119703.2|119503.2|119695|119495|6
1596125700000|2020-07-30 16:15:00|119690|119490|119605|119405|119690|119490|119598.2|119398.2|21
1596126000000|2020-07-30 16:20:00|119608.5|119408.5|119608|119408|119618.2|119418.2|119599.5|119399.5|10
1596126300000|2020-07-30 16:25:00|119609.5|119409.5|119625|119425|119661.2|119461.2|119609.5|119409.5|24
1596127200000|2020-07-30 16:40:00|119620|119420|119620|119420|119620|119420|119610|119410|8
1596127500000|2020-07-30 16:45:00|119615|119415|119615|119415|119615|119415|119615|119415|1
1596127800000|2020-07-30 16:50:00|119605|119405|119627.1|119427.1|119627.5|119427.5|119605|119405|5
1596128100000|2020-07-30 16:55:00|119626.6|119426.6|119645|119445|119645|119445|119620|119420|23
1596128400000|2020-07-30 17:00:00|119626.4|119426.4|119605|119405|119626.4|119426.4|119605|119405|7
1596128700000|2020-07-30 17:05:00|119600|119400|119555|119355|119600|119400|119513.1|119313.1|36
1596129000000|2020-07-30 17:10:00|119550.6|119350.6|119491.3|119291.3|119560|119360|119491.3|119291.3|25
1596129300000|2020-07-30 17:15:00|119491.8|119291.8|119460|119260|119505|119305|119443.1|119243.1|54
1596129600000|2020-07-30 17:20:00|119433.1|119233.1|119455|119255|119465|119265|119433.1|119233.1|14
1596129900000|2020-07-30 17:25:00|119457|119257|119475|119275|119542.7|119342.7|119423.1|119223.1|35
1596130200000|2020-07-30 17:30:00|119482.5|119282.5|119480|119280|119518|119318|119476|119276|55
1596130500000|2020-07-30 17:35:00|119482|119282|119475|119275|119490|119290|119469|119269|13
1596130800000|2020-07-30 17:40:00|119470|119270|119466.3|119266.3|119470|119270|119466.3|119266.3|2
1596131100000|2020-07-30 17:45:00|119470|119270|119470|119270|119470|119270|119470|119270|1
1596131400000|2020-07-30 17:50:00|119465|119265|119465|119265|119475|119275|119438.1|119238.1|12
1596131700000|2020-07-30 17:55:00|119460|119260|119455|119255|119460|119260|119455|119255|2
1596132000000|2020-07-30 18:00:00|119475|119275|119480|119280|119480|119280|119475|119275|4
1596132300000|2020-07-30 18:05:00|119473.1|119273.1|119455|119255|119473.1|119273.1|119455|119255|5
1596132600000|2020-07-30 18:10:00|119460|119260|119475|119275|119475|119275|119460|119260|8
1596133200000|2020-07-30 18:20:00|119483|119283|119522.1|119322.1|119525.6|119325.6|119479.3|119279.3|23
1596133500000|2020-07-30 18:25:00|119521.6|119321.6|119510|119310|119521.6|119321.6|119504.8|119304.8|18
1596133800000|2020-07-30 18:30:00|119506.9|119306.9|119465|119265|119520.7|119320.7|119465|119265|24
1596134400000|2020-07-30 18:40:00|119460|119260|119460|119260|119460|119260|119460|119260|1
1596134700000|2020-07-30 18:45:00|119455|119255|119470|119270|119471.5|119271.5|119455|119255|5
1596135300000|2020-07-30 18:55:00|119460.9|119260.9|119460|119260|119460.9|119260.9|119460|119260|2
1596135600000|2020-07-30 19:00:00|119450|119250|119385|119185|119450|119250|119374|119174|33
1596135900000|2020-07-30 19:05:00|119388.5|119188.5|119370|119170|119423.5|119223.5|119355|119155|33
1596136200000|2020-07-30 19:10:00|119380|119180|119360|119160|119389.8|119189.8|119360|119160|20
1596136500000|2020-07-30 19:15:00|119360.9|119160.9|119374|119174|119374|119174|119360|119160|4
1596136800000|2020-07-30 19:20:00|119369.8|119169.8|119355|119155|119369.8|119169.8|119340.9|119140.9|13
1596137400000|2020-07-30 19:30:00|119360|119160|119360|119160|119390.5|119190.5|119355|119155|21
1596137700000|2020-07-30 19:35:00|119365|119165|119355|119155|119365|119165|119355|119155|5
1596138000000|2020-07-30 19:40:00|119350|119150|119305|119105|119350|119150|119295|119095|45
1596138300000|2020-07-30 19:45:00|119310|119110|119315|119115|119325|119125|119310|119110|5
1596138600000|2020-07-30 19:50:00|119312.7|119112.7|119335|119135|119335|119135|119298.3|119098.3|17
1596138900000|2020-07-30 19:55:00|119334|119134|119305|119105|119340|119140|119305|119105|11
1596157200000|2020-07-31 01:00:00|119081.5|118981.5|119010.5|118910.5|119124.4|119024.4|118980.5|118880.5|139
1596157500000|2020-07-31 01:05:00|119015|118915|119000|118900|119070|118970|118993.3|118893.3|178
1596157800000|2020-07-31 01:10:00|118993.3|118893.3|119020|118920|119025|118925|118977.7|118877.7|118
1596158100000|2020-07-31 01:15:00|119019.5|118919.5|118923|118823|119021|118921|118923|118823|208
1596158400000|2020-07-31 01:20:00|118925|118825|119008|118908|119009|118909|118925|118825|105
1596158700000|2020-07-31 01:25:00|118999.5|118899.5|118938|118838|119008|118908|118930|118830|148
1596159000000|2020-07-31 01:30:00|118937.5|118837.5|118928.5|118828.5|118948|118848|118900|118800|161
1596159300000|2020-07-31 01:35:00|118930.5|118830.5|118880.5|118780.5|118942|118842|118872.5|118772.5|118
1596159600000|2020-07-31 01:40:00|118881|118781|118846.5|118746.5|118887.5|118787.5|118829.5|118729.5|141
1596159900000|2020-07-31 01:45:00|118847|118747|118857.5|118757.5|118857.5|118757.5|118784|118684|254
1596160200000|2020-07-31 01:50:00|118857|118757|118835|118735|118880|118780|118820|118720|138
1596160500000|2020-07-31 01:55:00|118836|118736|118785.5|118685.5|118840|118740|118785.5|118685.5|113
1596160800000|2020-07-31 02:00:00|118778|118678|118743|118643|118800|118700|118706|118606|238
1596161100000|2020-07-31 02:05:00|118741.5|118641.5|118800.5|118700.5|118805|118705|118741.5|118641.5|122
1596161400000|2020-07-31 02:10:00|118801|118701|118798|118698|118825.5|118725.5|118768|118668|140
1596161700000|2020-07-31 02:15:00|118796.5|118696.5|118820|118720|118820|118720|118783|118683|94
1596162000000|2020-07-31 02:20:00|118825|118725|118875|118775|118875|118775|118825|118725|63
1596162300000|2020-07-31 02:25:00|118870|118770|118860|118760|118880|118780|118820|118720|74
1596162600000|2020-07-31 02:30:00|118865|118765|118920|118820|118945|118845|118860|118760|147
1596162900000|2020-07-31 02:35:00|118928|118828|118890|118790|118930|118830|118885|118785|126
1596163200000|2020-07-31 02:40:00|118889.5|118789.5|118866|118766|118890|118790|118845.4|118745.4|138
1596163500000|2020-07-31 02:45:00|118865|118765|118896|118796|118905.5|118805.5|118860.5|118760.5|95
1596163800000|2020-07-31 02:50:00|118900|118800|118915|118815|118928.4|118828.4|118890.5|118790.5|84
1596164100000|2020-07-31 02:55:00|118910.5|118810.5|118950|118850|118966|118866|118892.1|118792.1|84
1596164400000|2020-07-31 03:00:00|118951.5|118851.5|118996.5|118896.5|119031|118931|118950|118850|126
1596164700000|2020-07-31 03:05:00|118997|118897|118978.5|118878.5|119019.5|118919.5|118960|118860|126
1596165000000|2020-07-31 03:10:00|118977|118877|119008.5|118908.5|119008.5|118908.5|118960|118860|94
1596165300000|2020-07-31 03:15:00|119007|118907|118985.5|118885.5|119018.5|118918.5|118974|118874|128
1596165600000|2020-07-31 03:20:00|118985|118885|119001.5|118901.5|119001.5|118901.5|118972.5|118872.5|88
1596165900000|2020-07-31 03:25:00|119004|118904|119042|118942|119080|118980|119004|118904|109
1596166200000|2020-07-31 03:30:00|119040.5|118940.5|119030|118930|119069|118969|119026.5|118926.5|101
1596166500000|2020-07-31 03:35:00|119029.5|118929.5|119020|118920|119030|118930|119000|118900|62
1596166800000|2020-07-31 03:40:00|119010|118910|119009.5|118909.5|119019.5|118919.5|119005|118905|41
1596167100000|2020-07-31 03:45:00|119000|118900|118974.5|118874.5|119024|118924|118973.5|118873.5|63
1596167400000|2020-07-31 03:50:00|118971.2|118871.2|118950|118850|118971.2|118871.2|118935|118835|68
1596167700000|2020-07-31 03:55:00|118949.5|118849.5|118960|118860|118984.4|118884.4|118946.5|118846.5|30
1596168000000|2020-07-31 04:00:00|118955|118855|119010.5|118910.5|119010.5|118910.5|118950|118850|43
1596168300000|2020-07-31 04:05:00|119010|118910|118992.5|118892.5|119011.5|118911.5|118986.5|118886.5|71
1596168600000|2020-07-31 04:10:00|118993|118893|118945.5|118845.5|119002|118902|118945.5|118845.5|61
1596168900000|2020-07-31 04:15:00|118947|118847|118910|118810|118950|118850|118900|118800|81
1596169200000|2020-07-31 04:20:00|118905|118805|118838|118738|118909.5|118809.5|118818.5|118718.5|117
1596169500000|2020-07-31 04:25:00|118839.5|118739.5|118875|118775|118875|118775|118833|118733|150
1596169800000|2020-07-31 04:30:00|118870|118770|118930|118830|118930|118830|118870|118770|78
1596170100000|2020-07-31 04:35:00|118935.4|118835.4|118905|118805|118965|118865|118905|118805|91
1596170400000|2020-07-31 04:40:00|118900|118800|118950|118850|118950|118850|118890|118790|44
1596170700000|2020-07-31 04:45:00|118955|118855|118925|118825|118982.5|118882.5|118915|118815|67
1596171000000|2020-07-31 04:50:00|118925.5|118825.5|118875|118775|118930|118830|118870|118770|100
1596171300000|2020-07-31 04:55:00|118876.5|118776.5|118880|118780|118890|118790|118870|118770|66
1596171600000|2020-07-31 05:00:00|118881|118781|118915|118815|118920|118820|118875.5|118775.5|57
1596171900000|2020-07-31 05:05:00|118914.5|118814.5|118983.5|118883.5|118984.4|118884.4|118900|118800|79
1596172200000|2020-07-31 05:10:00|118984.4|118884.4|118950|118850|118985|118885|118948|118848|65
1596172500000|2020-07-31 05:15:00|118955.2|118855.2|118958|118858|118988|118888|118936|118836|100
1596172800000|2020-07-31 05:20:00|118950|118850|118930|118830|118971.2|118871.2|118920|118820|90
1596173100000|2020-07-31 05:25:00|118929|118829|118931|118831|118940|118840|118905|118805|74
1596173400000|2020-07-31 05:30:00|118930.5|118830.5|118890|118790|118931|118831|118872|118772|116
1596173700000|2020-07-31 05:35:00|118890.5|118790.5|118935|118835|118951.3|118851.3|118890.5|118790.5|170
1596174000000|2020-07-31 05:40:00|118936.5|118836.5|118910.4|118810.4|118960|118860|118905|118805|95
1596174300000|2020-07-31 05:45:00|118905|118805|118949|118849|118968.5|118868.5|118905|118805|85
1596174600000|2020-07-31 05:50:00|118948.5|118848.5|118990|118890|119000|118900|118913.5|118813.5|117
1596174900000|2020-07-31 05:55:00|118997.5|118897.5|118995|118895|119017.5|118917.5|118969|118869|116
1596175200000|2020-07-31 06:00:00|118990|118890|119072|118972|119072.5|118972.5|118980|118880|148
1596175500000|2020-07-31 06:05:00|119076|118976|119018.4|118918.4|119090.6|118990.6|119001.6|118901.6|144
1596175800000|2020-07-31 06:10:00|119017.4|118917.4|119076.5|118976.5|119081.5|118981.5|119001|118901|153
1596176100000|2020-07-31 06:15:00|119077.5|118977.5|119131|119031|119179|119079|119077.5|118977.5|178
1596176400000|2020-07-31 06:20:00|119135.5|119035.5|119184|119084|119199|119099|119135|119035|196
1596176700000|2020-07-31 06:25:00|119183.5|119083.5|119142.5|119042.5|119190|119090|119137.5|119037.5|173
1596177000000|2020-07-31 06:30:00|119143.3|119043.3|119133|119033|119150|119050|119122.5|119022.5|74
1596177300000|2020-07-31 06:35:00|119130.5|119030.5|119033|118933|119154.2|119030.5|119033|118893.5|78
1596177600000|2020-07-31 06:40:00|119031|118931|119062|118962|119066|118966|119004.5|118904.5|123
1596177900000|2020-07-31 06:45:00|119065.5|118965.5|119049|118949|119122|118983|119045|118887.5|44
1596178200000|2020-07-31 06:50:00|119088|118888|119050.5|118950.5|119111|118966|119042.9|118884.9|60
1596178500000|2020-07-31 06:55:00|119050|118950|119059.7|118859.7|119083.9|118950|118999.9|118842.8|88
1596178800000|2020-07-31 07:00:00|119055.2|118855.2|119079.5|118979.5|119130.1|118991|119004|118850|150
1596179100000|2020-07-31 07:05:00|119080.5|118980.5|119129.4|118929.4|119130.5|118990|119067.9|118910.1|32
1596179400000|2020-07-31 07:10:00|119130.1|118930.1|119165.1|118965.1|119174.1|118974.1|119130.1|118930.1|11
1596179700000|2020-07-31 07:15:00|119129.7|119029.7|119125|119025|119209.6|119059.1|119120|118980.9|61
1596180000000|2020-07-31 07:20:00|119121.5|119021.5|119160.1|118960.1|119165.1|119023|119105|118939.3|41
1596180300000|2020-07-31 07:25:00|119165.1|118965.1|119105|119005|119166|119015|119105|118956.4|10
1596180600000|2020-07-31 07:30:00|119105.2|119005.2|119136.7|118936.7|119142.5|119005.2|119105|118926.1|21
1596180900000|2020-07-31 07:35:00|119141.7|118941.7|119108.9|119008.9|119164.2|119014.2|119108.9|118941.7|13
1596181200000|2020-07-31 07:40:00|119109.9|119009.9|119115|119015|119123.3|119023.3|119108.9|119008.9|34
1596181500000|2020-07-31 07:45:00|119122.5|119022.5|119135|119035|119200.1|119050|119115|119000.1|11
1596181800000|2020-07-31 07:50:00|119135.2|119035.2|119140.5|119040.5|119204.8|119047.2|119130|119000|22
1596182100000|2020-07-31 07:55:00|119143.5|119043.5|119129.2|119029.2|119229|119060.5|119129.2|118960.1|43
1596182400000|2020-07-31 08:00:00|119185.9|118985.9|119070.9|118870.9|119191.5|119016.8|119036.4|118870.9|60
1596182700000|2020-07-31 08:05:00|118990|118890|119007.5|118807.5|119045.1|118890|118965|118790.1|48
1596183000000|2020-07-31 08:10:00|118995.1|118795.1|119018.3|118818.3|119037.3|118837.3|118995.1|118795.1|16
1596183300000|2020-07-31 08:15:00|119016.7|118816.7|119046.9|118846.9|119065.9|118899.1|118936.4|118789.9|117
1596183600000|2020-07-31 08:20:00|119050.6|118850.6|119121.8|118921.8|119128.4|118946.6|119046.6|118850.6|24
1596183900000|2020-07-31 08:25:00|119120.1|118920.1|119103.3|118903.3|119120.1|118920.1|119103.2|118903.2|28
1596184200000|2020-07-31 08:30:00|119108.3|118908.3|119122.8|118922.8|119123.8|118923.8|119108.3|118908.3|6
1596184500000|2020-07-31 08:35:00|119122.3|118922.3|119133.3|118933.3|119133.3|118933.3|119120.1|118920.1|8
1596184800000|2020-07-31 08:40:00|119138.3|118938.3|119058.3|118958.3|119150.1|118963.3|119053.3|118937.7|19
1596185100000|2020-07-31 08:45:00|119057.3|118957.3|119098.2|118898.2|119098.3|118957.3|119057.3|118897.2|5
1596185400000|2020-07-31 08:50:00|119103.3|118903.3|119098.3|118898.3|119103.3|118903.3|119098.3|118898.3|4
1596185700000|2020-07-31 08:55:00|119103.2|118903.2|119072.5|118872.5|119122|118922|119072|118872|44
1596186000000|2020-07-31 09:00:00|119073|118873|119080.1|118880.1|119085.1|118885.1|119035|118835|20
1596186300000|2020-07-31 09:05:00|119081.3|118881.3|119103.5|118903.5|119103.5|118903.5|119063.7|118863.7|15
1596186600000|2020-07-31 09:10:00|119110|118910|119066.2|118966.2|119137.5|118984.9|119056.2|118910|46
1596186900000|2020-07-31 09:15:00|119056.2|118956.2|119055|118955|119129.1|118966.9|119034.9|118893.9|36
1596187200000|2020-07-31 09:20:00|119049.7|118949.7|119169.1|118969.1|119169.1|119010|119049.7|118929.9|15
1596187500000|2020-07-31 09:25:00|119180.1|118980.1|119125|119025|119180.1|119025|119120|118960.1|8
1596187800000|2020-07-31 09:30:00|119105|119005|119105.1|118905.1|119125.1|119005|119081.4|118896.7|31
1596188100000|2020-07-31 09:35:00|119100.1|118900.1|119105.1|118905.1|119105.1|118905.1|119100.1|118900.1|10
1596188700000|2020-07-31 09:45:00|119109.5|118909.5|119135.1|118935.1|119135.1|118935.1|119109.5|118909.5|17
1596189000000|2020-07-31 09:50:00|119115.1|118915.1|119071.8|118871.8|119115.7|118935.3|119022|118871.8|22
1596189300000|2020-07-31 09:55:00|119072|118872|119070.6|118870.6|119072|118872|119070.5|118870.5|5
1596189600000|2020-07-31 10:00:00|119041.7|118941.7|119105.5|118905.5|119120.3|118941.7|119041.7|118903.5|18
1596189900000|2020-07-31 10:05:00|119105|118905|119101.7|118901.7|119107.7|118907.7|119101.7|118901.7|14
1596190200000|2020-07-31 10:10:00|119100.7|118900.7|119005.1|118805.1|119100.7|118911.2|118945|118780.9|30
1596190500000|2020-07-31 10:15:00|119010.1|118810.1|119031|118831|119041.9|118841.9|119010.1|118810.1|13
1596190800000|2020-07-31 10:20:00|119031.5|118831.5|119036.1|118836.1|119037|118837|119031.5|118831.5|5
1596191100000|2020-07-31 10:25:00|119039|118839|119055.1|118855.1|119055.1|118855.1|119039|118839|2
1596191400000|2020-07-31 10:30:00|119036.4|118836.4|118990|118890|119040|118890|118990|118836.4|3
1596191700000|2020-07-31 10:35:00|118995|118895|119060.1|118860.1|119077.3|118913.3|118995|118850.1|15
1596192300000|2020-07-31 10:45:00|119010|118910|119015|118915|119015|118915|119010|118910|2
1596192600000|2020-07-31 10:50:00|119055.1|118855.1|119060.1|118860.1|119070.1|118870.1|119055.1|118855.1|6
1596192900000|2020-07-31 10:55:00|119051.2|118851.2|119060.1|118860.1|119060.1|118860.1|119051.2|118851.2|2
1596193200000|2020-07-31 11:00:00|119015|118915|119068.2|118868.2|119085.6|118939.7|119006.5|118856.5|18
1596193500000|2020-07-31 11:05:00|119070.2|118870.2|119075.1|118875.1|119075.7|118875.7|119065.1|118865.1|19
1596193800000|2020-07-31 11:10:00|119080.1|118880.1|119065.1|118865.1|119081.3|118881.3|119056.7|118856.7|14
1596194100000|2020-07-31 11:15:00|119075.1|118875.1|119072.8|118872.8|119092.5|118960|119036.4|118870.2|11
1596194400000|2020-07-31 11:20:00|119080.1|118880.1|119075.1|118875.1|119080.1|118880.1|119070.1|118870.1|3
1596194700000|2020-07-31 11:25:00|119070.1|118870.1|119110.1|118910.1|119110.1|118960|119035|118870.1|21
1596195000000|2020-07-31 11:30:00|119118.9|118918.9|119105.1|118905.1|119118.9|118955|119055|118905.1|6
1596195300000|2020-07-31 11:35:00|119098.3|118898.3|119088.3|118888.3|119098.3|118898.3|119088.3|118888.3|2
1596195900000|2020-07-31 11:45:00|119068.3|118868.3|119007.5|118907.5|119068.3|118907.5|119007.5|118845.1|6
1596196200000|2020-07-31 11:50:00|119015|118915|119040.1|118840.1|119040.1|118915|118990|118830.9|4
1596196500000|2020-07-31 11:55:00|119030.1|118830.1|119030.1|118830.1|119030.1|118830.1|119030.1|118830.1|1
1596196800000|2020-07-31 12:00:00|119040|118840|119025.1|118825.1|119040.1|118885|118975|118825.1|16
1596197100000|2020-07-31 12:05:00|118962|118862|118960|118860|118965|118865|118960|118860|5
1596197400000|2020-07-31 12:10:00|118965|118865|119061.9|118861.9|119061.9|118891.8|118960|118841.9|6
1596198000000|2020-07-31 12:20:00|119065.1|118865.1|119055.1|118855.1|119065.1|118865.1|119055.1|118855.1|3
1596198300000|2020-07-31 12:25:00|119055|118855|119056|118856|119060.1|118860.1|119055|118855|21
1596198600000|2020-07-31 12:30:00|119055|118855|118988.8|118888.8|119067.9|118888.8|118988.8|118838.9|23
1596198900000|2020-07-31 12:35:00|119012.4|118912.4|119068.9|118868.9|119068.9|118912.4|119012.4|118862.5|3
1596199200000|2020-07-31 12:40:00|119058.9|118858.9|119068.9|118868.9|119068.9|118868.9|119058.9|118858.9|2
1596199500000|2020-07-31 12:45:00|119060|118860|119068.9|118868.9|119068.9|118918.8|119008.8|118860|4
1596199800000|2020-07-31 12:50:00|119060|118860|119045|118845|119070|118870|119045|118845|5
1596200100000|2020-07-31 12:55:00|119048.5|118848.5|119070|118870|119070|118913.8|119013.8|118848.5|16
1596200400000|2020-07-31 13:00:00|119075|118875|119060|118960|119095|118963.5|119029|118875|20
1596200700000|2020-07-31 13:05:00|119062|118962|119165|118965|119165|118965|119062|118935.5|10
1596201000000|2020-07-31 13:10:00|119165.5|118965.5|119125|118925|119168.5|118968.5|119124|118924|21
1596201300000|2020-07-31 13:15:00|119126.5|118926.5|119158|118958|119166|118966|119126.5|118926.5|20
1596201600000|2020-07-31 13:20:00|119157|118957|119152.5|118952.5|119170|118970|119115|118915|28
1596201900000|2020-07-31 13:25:00|119153.5|118953.5|119150|118950|119170.5|118970.5|119150|118950|8
1596202200000|2020-07-31 13:30:00|119150.5|118950.5|119163|118963|119175|118975|119150.5|118950.5|8
1596202500000|2020-07-31 13:35:00|119170.5|118970.5|119250|119050|119273|119073|119170.5|118970.5|27
1596202800000|2020-07-31 13:40:00|119240|119040|119200|119000|119250|119050|119195|118995|36
1596203100000|2020-07-31 13:45:00|119205|119005|119195|118995|119234|119034|119129.5|118985|44
1596203400000|2020-07-31 13:50:00|119200|119000|119215|119015|119215|119015|119200|119000|3
1596203700000|2020-07-31 13:55:00|119210|119010|119190|118990|119225|119025|119185|118985|16
1596204000000|2020-07-31 14:00:00|119195|118995|119195|118995|119205|119005|119169.5|118969.5|19
1596204300000|2020-07-31 14:05:00|119185|118985|119185|118985|119201.8|119001.8|119148.5|118948.5|22
1596204600000|2020-07-31 14:10:00|119183.8|118983.8|119205|119005|119225|119025|119183.8|118983.8|23
1596204900000|2020-07-31 14:15:00|119210|119010|119261.5|119061.5|119308|119108|119210|119010|61
1596205200000|2020-07-31 14:20:00|119265.5|119065.5|119260.5|119060.5|119315|119115|119260|119060|25
1596205500000|2020-07-31 14:25:00|119260|119060|119339|119139|119367.5|119167.5|119260|119060|66
1596205800000|2020-07-31 14:30:00|119339.5|119139.5|119390|119190|119390|119190|119330|119130|53
1596206100000|2020-07-31 14:35:00|119380|119180|119345|119145|119385|119185|119340|119140|46
1596206400000|2020-07-31 14:40:00|119340|119140|119390|119190|119390|119190|119340|119140|13
1596206700000|2020-07-31 14:45:00|119395|119195|119336.3|119136.3|119397.5|119197.5|119328.5|119128.5|35
1596207000000|2020-07-31 14:50:00|119353.8|119153.8|119380|119180|119380|119180|119345|119145|21
1596207300000|2020-07-31 14:55:00|119377.3|119177.3|119340|119140|119377.3|119177.3|119340|119140|12
1596207600000|2020-07-31 15:00:00|119336|119136|119355|119155|119365|119165|119300.5|119100.5|59
1596207900000|2020-07-31 15:05:00|119367.4|119167.4|119420|119220|119429|119229|119367.4|119167.4|21
1596208200000|2020-07-31 15:10:00|119422.4|119222.4|119325|119225|119425|119236.9|119325|119196.5|24
1596208500000|2020-07-31 15:15:00|119340|119240|119320|119220|119340|119240|119320|119220|17
1596208800000|2020-07-31 15:20:00|119312.9|119212.9|119335|119235|119335|119235|119310|119210|16
1596209100000|2020-07-31 15:25:00|119338.7|119238.7|119335|119235|119338.7|119238.7|119335|119235|2
1596209400000|2020-07-31 15:30:00|119335.5|119235.5|119349|119249|119349|119249|119335.5|119235.5|3
1596209700000|2020-07-31 15:35:00|119361.5|119261.5|119371.5|119271.5|119440|119306.5|119355|119240|57
1596210000000|2020-07-31 15:40:00|119372|119272|119355|119255|119425|119272|119337.5|119221|36
1596210300000|2020-07-31 15:45:00|119360|119260|119350|119150|119368|119260|119290|119145|41
1596210600000|2020-07-31 15:50:00|119302.4|119202.4|119305|119205|119385|119215|119302.4|119160|18
1596210900000|2020-07-31 15:55:00|119310|119210|119325|119225|119325|119225|119310|119210|3
1596211200000|2020-07-31 16:00:00|119385|119185|119360|119260|119390.5|119265|119345|119175|16
1596211500000|2020-07-31 16:05:00|119422.6|119222.6|119452.4|119252.4|119452.4|119252.4|119422.6|119222.6|6
1596211800000|2020-07-31 16:10:00|119451.4|119251.4|119465|119265|119467.4|119267.4|119445|119245|17
1596212100000|2020-07-31 16:15:00|119470|119270|119495|119295|119514.5|119334.4|119430|119270|25
1596212400000|2020-07-31 16:20:00|119490|119290|119490|119290|119490|119290|119490|119290|1
1596212700000|2020-07-31 16:25:00|119495|119295|119495|119295|119500|119300|119495|119295|3
1596213000000|2020-07-31 16:30:00|119485|119285|119540|119340|119540|119355|119435|119285|25
1596213300000|2020-07-31 16:35:00|119520|119420|119561|119461|119620|119465|119520|119351.4|17
1596213600000|2020-07-31 16:40:00|119560.5|119460.5|119535|119335|119581.4|119460.5|119530|119335|27
1596213900000|2020-07-31 16:45:00|119574.5|119374.5|119560|119360|119574.5|119425|119525|119330|20
1596214200000|2020-07-31 16:50:00|119555|119355|119585|119385|119585|119385|119555|119355|9
1596214500000|2020-07-31 16:55:00|119538.1|119438.1|119585|119385|119636.7|119453|119538.1|119385|34
1596214800000|2020-07-31 17:00:00|119531.9|119431.9|119500|119400|119575|119431.9|119500|119360|14
1596215100000|2020-07-31 17:05:00|119494.2|119394.2|119535|119335|119535|119394.2|119494.2|119332|12
1596216000000|2020-07-31 17:20:00|119530|119330|119525.5|119325.5|119530|119330|119525|119325|3
1596216300000|2020-07-31 17:25:00|119475.5|119375.5|119475.5|119375.5|119526.2|119375.5|119475.5|119286.9|9
1596216600000|2020-07-31 17:30:00|119442.2|119342.2|119515.5|119315.5|119515.5|119375.5|119442.2|119273|23
1596216900000|2020-07-31 17:35:00|119525.5|119325.5|119505.5|119405.5|119533.7|119420.5|119480.5|119320.5|14
1596217200000|2020-07-31 17:40:00|119499|119399|119485.5|119385.5|119499|119399|119480.5|119380.5|29
1596217500000|2020-07-31 17:45:00|119490.5|119390.5|119520.5|119420.5|119587.5|119425.5|119490.5|119364.5|23
1596217800000|2020-07-31 17:50:00|119518.5|119418.5|119559.8|119359.8|119585.5|119425.5|119515.5|119359.3|18
1596218100000|2020-07-31 17:55:00|119525.5|119425.5|119517.7|119417.7|119525.5|119425.5|119513.1|119413.1|7
1596218400000|2020-07-31 18:00:00|119507|119407|119505.5|119405.5|119560.5|119407|119505.5|119355.5|6
1596218700000|2020-07-31 18:05:00|119510.5|119410.5|119510.5|119410.5|119510.5|119410.5|119510.5|119410.5|1
1596219300000|2020-07-31 18:15:00|119521|119421|119510.5|119410.5|119521|119421|119500.5|119400.5|45
1596219900000|2020-07-31 18:25:00|119517.7|119417.7|119585.5|119385.5|119605.5|119440.5|119517.7|119385.2|18
1596220200000|2020-07-31 18:30:00|119585.2|119385.2|119570.5|119370.5|119585.7|119385.7|119564.8|119364.8|12
1596220500000|2020-07-31 18:35:00|119578|119378|119510.5|119410.5|119578|119415.5|119510.5|119365.5|38
1596220800000|2020-07-31 18:40:00|119585.5|119385.5|119556|119356|119585.5|119385.5|119555.5|119355.5|56
1596221100000|2020-07-31 18:45:00|119560.5|119360.5|119490.5|119390.5|119560.5|119390.5|119480.5|119337.5|26
1596221400000|2020-07-31 18:50:00|119489.5|119389.5|119480.5|119380.5|119489.5|119389.5|119480.5|119380.5|6
1596221700000|2020-07-31 18:55:00|119475.5|119375.5|119484|119284|119515.5|119400.5|119470.5|119284|15
1596222000000|2020-07-31 19:00:00|119483|119283|119481.3|119281.3|119540.5|119400.5|119439.5|119279.5|32
1596222300000|2020-07-31 19:05:00|119463|119263|119535.5|119335.5|119540.5|119380.5|119435.5|119261|17
1596222600000|2020-07-31 19:10:00|119490.5|119390.5|119575.5|119375.5|119607.9|119433.8|119490.5|119370.3|30
1596222900000|2020-07-31 19:15:00|119595.5|119395.5|119635.5|119435.5|119635.5|119435.5|119595.5|119395.5|16
1596223200000|2020-07-31 19:20:00|119615.5|119415.5|119590.5|119390.5|119662.3|119462.3|119590.5|119390.5|22
1596223500000|2020-07-31 19:25:00|119610.5|119410.5|119610.5|119410.5|119635.5|119435.5|119530.5|119382.5|26
1596223800000|2020-07-31 19:30:00|119605.5|119405.5|119610.5|119410.5|119610.5|119410.5|119605.5|119405.5|2
1596224100000|2020-07-31 19:35:00|119605.5|119405.5|119625.5|119525.5|119632.3|119525.5|119575.5|119395.5|20
1596224400000|2020-07-31 19:40:00|119597.5|119497.5|119619|119419|119676.3|119540.5|119590.5|119419|26
1596224700000|2020-07-31 19:45:00|119626|119426|119610.5|119410.5|119642|119442|119610.5|119410.5|32
1596225000000|2020-07-31 19:50:00|119615.5|119415.5|119615.5|119415.5|119615.5|119415.5|119615.5|119415.5|1
1596225300000|2020-07-31 19:55:00|119610.5|119410.5|119525.5|119425.5|119620.5|119425.5|119525.5|119375.5|17
1596416400000|2020-08-03 01:00:00|119560|119460|119570|119470|119595.8|119495.8|119545|119445|67
1596416700000|2020-08-03 01:05:00|119565|119465|119510|119410|119570|119470|119489|119389|82
1596417000000|2020-08-03 01:10:00|119499|119399|119462|119362|119510|119410|119440|119340|106
1596417300000|2020-08-03 01:15:00|119461|119361|119439.5|119339.5|119481|119381|119434|119334|143
1596417600000|2020-08-03 01:20:00|119440|119340|119479|119379|119496|119396|119410|119310|165
1596417900000|2020-08-03 01:25:00|119474|119374|119468.8|119368.8|119480|119380|119420|119320|161
1596418200000|2020-08-03 01:30:00|119465.4|119365.4|119475|119375|119489.5|119389.5|119395|119295|164
1596418500000|2020-08-03 01:35:00|119465|119365|119449|119349|119504.4|119404.4|119448|119348|149
1596418800000|2020-08-03 01:40:00|119449.5|119349.5|119361|119261|119449.5|119349.5|119335.4|119235.4|234
1596419100000|2020-08-03 01:45:00|119343|119243|119411.5|119311.5|119425|119325|119313|119213|185
1596419400000|2020-08-03 01:50:00|119412|119312|119400|119300|119447|119347|119382|119282|209
1596419700000|2020-08-03 01:55:00|119401.5|119301.5|119359|119259|119415|119315|119320|119220|182
1596420000000|2020-08-03 02:00:00|119359.5|119259.5|119390|119290|119409.5|119309.5|119353.1|119253.1|111
1596420300000|2020-08-03 02:05:00|119389|119289|119414.5|119314.5|119425|119325|119375|119275|107
1596420600000|2020-08-03 02:10:00|119415|119315|119390|119290|119420|119320|119390|119290|150
1596420900000|2020-08-03 02:15:00|119394|119294|119419.5|119319.5|119434|119334|119394|119294|113
1596421200000|2020-08-03 02:20:00|119422.8|119322.8|119424.5|119324.5|119445|119345|119406.9|119306.9|138
1596421500000|2020-08-03 02:25:00|119425|119325|119475|119375|119475|119375|119425|119325|94
1596421800000|2020-08-03 02:30:00|119478.8|119378.8|119462|119362|119478.8|119378.8|119450|119350|79
1596422100000|2020-08-03 02:35:00|119463.5|119363.5|119425|119325|119471|119371|119415|119315|101
1596422400000|2020-08-03 02:40:00|119424.5|119324.5|119459|119359|119465|119365|119415|119315|84
1596422700000|2020-08-03 02:45:00|119462|119362|119429|119329|119464.5|119364.5|119429|119329|55
1596423000000|2020-08-03 02:50:00|119429.5|119329.5|119450|119350|119460|119360|119429|119329|104
1596423300000|2020-08-03 02:55:00|119453.5|119353.5|119428.5|119328.5|119455|119355|119428|119328|92
1596423600000|2020-08-03 03:00:00|119426|119326|119398|119298|119426|119326|119393.5|119293.5|75
1596423900000|2020-08-03 03:05:00|119400|119300|119388|119288|119419.5|119319.5|119385.5|119285.5|136
1596424200000|2020-08-03 03:10:00|119386.5|119286.5|119368|119268|119388|119288|119356.5|119256.5|40
1596424500000|2020-08-03 03:15:00|119373|119273|119448|119348|119454|119354|119356.5|119256.5|77
1596424800000|2020-08-03 03:20:00|119455|119355|119460|119360|119468|119368|119434.5|119334.5|118
1596425100000|2020-08-03 03:25:00|119459.5|119359.5|119440|119340|119460|119360|119434|119334|60
1596425400000|2020-08-03 03:30:00|119438.5|119338.5|119432.5|119332.5|119463|119363|119419|119319|76
1596425700000|2020-08-03 03:35:00|119420|119320|119432.5|119332.5|119437|119337|119410|119310|49
1596426000000|2020-08-03 03:40:00|119434|119334|119437|119337|119463.5|119363.5|119430|119330|39
1596426300000|2020-08-03 03:45:00|119436|119336|119453.5|119353.5|119481.5|119381.5|119436|119336|63
1596426600000|2020-08-03 03:50:00|119458.5|119358.5|119458.5|119358.5|119477|119377|119432|119332|97
1596426900000|2020-08-03 03:55:00|119460|119360|119455|119355|119469|119369|119445|119345|68
1596427200000|2020-08-03 04:00:00|119445.4|119345.4|119429|119329|119445.4|119345.4|119410|119310|55
1596427500000|2020-08-03 04:05:00|119431.5|119331.5|119445|119345|119445|119345|119423.5|119323.5|37
1596427800000|2020-08-03 04:10:00|119437.2|119337.2|119430|119330|119442|119342|119420|119320|43
1596428100000|2020-08-03 04:15:00|119429.5|119329.5|119441|119341|119441|119341|119410|119310|82
1596428400000|2020-08-03 04:20:00|119440|119340|119430|119330|119441|119341|119430|119330|15
1596428700000|2020-08-03 04:25:00|119430.5|119330.5|119370|119270|119430.5|119330.5|119356|119256|102
1596429000000|2020-08-03 04:30:00|119370.5|119270.5|119361|119261|119378.8|119278.8|119360|119260|72
1596429300000|2020-08-03 04:35:00|119360.5|119260.5|119317|119217|119365|119265|119313.5|119213.5|99
1596429600000|2020-08-03 04:40:00|119315.5|119215.5|119331|119231|119336.5|119236.5|119311|119211|72
1596429900000|2020-08-03 04:45:00|119329.5|119229.5|119310|119210|119330|119230|119307|119207|61
1596430200000|2020-08-03 04:50:00|119310.5|119210.5|119294|119194|119315|119215|119263.1|119163.1|95
1596430500000|2020-08-03 04:55:00|119291|119191|119283.5|119183.5|119295.3|119195.3|119274.5|119174.5|75
1596430800000|2020-08-03 05:00:00|119285|119185|119269.5|119169.5|119289.5|119189.5|119249.5|119149.5|115
1596431100000|2020-08-03 05:05:00|119269|119169|119274.5|119174.5|119284.5|119184.5|119264|119164|77
1596431400000|2020-08-03 05:10:00|119275|119175|119270|119170|119280|119180|119261.6|119161.6|58
1596431700000|2020-08-03 05:15:00|119269|119169|119320|119220|119345|119245|119267|119167|71
1596432000000|2020-08-03 05:20:00|119319.5|119219.5|119345|119245|119360|119260|119319.5|119219.5|88
1596432300000|2020-08-03 05:25:00|119341|119241|119326|119226|119341|119241|119302|119202|90
1596432600000|2020-08-03 05:30:00|119325|119225|119320|119220|119345|119245|119320|119220|111
1596432900000|2020-08-03 05:35:00|119320.5|119220.5|119311|119211|119328|119228|119304|119204|111
1596433200000|2020-08-03 05:40:00|119310.5|119210.5|119319.5|119219.5|119326|119226|119310.5|119210.5|65
1596433500000|2020-08-03 05:45:00|119320|119220|119300|119200|119325|119225|119290.4|119190.4|65
1596433800000|2020-08-03 05:50:00|119300.5|119200.5|119285|119185|119335.1|119235.1|119281|119181|83
1596434100000|2020-08-03 05:55:00|119286|119186|119291|119191|119300|119200|119280|119180|91
1596434400000|2020-08-03 06:00:00|119290|119190|119325|119225|119330|119230|119290|119190|119
1596434700000|2020-08-03 06:05:00|119320.5|119220.5|119360|119260|119365|119265|119315.5|119215.5|128
1596435000000|2020-08-03 06:10:00|119365|119265|119395|119295|119415|119315|119358|119258|80
1596435300000|2020-08-03 06:15:00|119396|119296|119415.5|119315.5|119424.5|119324.5|119395|119295|103
1596435600000|2020-08-03 06:20:00|119415|119315|119430|119330|119430|119330|119395.7|119295.7|117
1596435900000|2020-08-03 06:25:00|119430.5|119330.5|119396|119296|119435.5|119335.5|119389|119289|76
1596436200000|2020-08-03 06:30:00|119395|119295|119395|119295|119408.5|119308.5|119385.5|119285.5|68
1596436500000|2020-08-03 06:35:00|119396|119296|119426|119326|119426|119326|119386|119286|43
1596436800000|2020-08-03 06:40:00|119426.5|119326.5|119379.5|119279.5|119430|119330|119378.5|119278.5|51
1596437100000|2020-08-03 06:45:00|119380|119280|119381|119281|119390.5|119290.5|119378.5|119278.5|26
1596437400000|2020-08-03 06:50:00|119381.3|119281.3|119489.5|119389.5|119495.5|119395.5|119381.3|119281.3|55
1596437700000|2020-08-03 06:55:00|119490|119390|119465.5|119365.5|119536.5|119436.5|119455.8|119355.8|139
1596438000000|2020-08-03 07:00:00|119464|119364|119449|119349|119480|119380|119438.8|119338.8|37
1596438300000|2020-08-03 07:05:00|119448.8|119348.8|119445.5|119345.5|119454|119354|119424.5|119324.5|71
1596438600000|2020-08-03 07:10:00|119446|119346|119459.5|119359.5|119469|119369|119440|119340|31
1596438900000|2020-08-03 07:15:00|119460|119360|119426|119326|119463|119363|119423.8|119323.8|54
1596439200000|2020-08-03 07:20:00|119420|119320|119440|119340|119440.1|119340.1|119415|119315|16
1596439500000|2020-08-03 07:25:00|119430|119330|119476|119376|119489|119389|119430|119330|47
1596439800000|2020-08-03 07:30:00|119475|119375|119450|119350|119475|119375|119440|119340|12
1596440100000|2020-08-03 07:35:00|119455|119355|119509.1|119409.1|119509.1|119409.1|119455|119355|12
1596440400000|2020-08-03 07:40:00|119505|119405|119535|119435|119535|119435|119490|119390|38
1596440700000|2020-08-03 07:45:00|119530|119430|119550|119450|119560|119460|119515|119415|26
1596441000000|2020-08-03 07:50:00|119545|119445|119509.1|119409.1|119545|119445|119495.1|119395.1|21
1596441300000|2020-08-03 07:55:00|119504.1|119404.1|119479.1|119379.1|119504.1|119404.1|119479.1|119379.1|19
1596441600000|2020-08-03 08:00:00|119484.1|119384.1|119490|119390|119509.1|119409.1|119477|119377|67
1596441900000|2020-08-03 08:05:00|119504.1|119404.1|119504.1|119404.1|119549.6|119449.6|119504.1|119404.1|31
1596442200000|2020-08-03 08:10:00|119501.6|119401.6|119534.1|119434.1|119534.1|119434.1|119501.6|119401.6|23
1596442500000|2020-08-03 08:15:00|119529.1|119429.1|119534.1|119434.1|119534.1|119434.1|119529.1|119429.1|6
1596442800000|2020-08-03 08:20:00|119529.1|119429.1|119524.1|119424.1|119529.1|119429.1|119509.1|119409.1|18
1596443100000|2020-08-03 08:25:00|119534.1|119434.1|119530|119430|119538.1|119438.1|119504.4|119404.4|11
1596443400000|2020-08-03 08:30:00|119540|119440|119525|119425|119540|119440|119521.1|119421.1|15
1596443700000|2020-08-03 08:35:00|119510|119410|119515|119415|119520|119420|119505|119405|17
1596444000000|2020-08-03 08:40:00|119510|119410|119504.1|119404.1|119524.1|119424.1|119503.5|119403.5|23
1596444300000|2020-08-03 08:45:00|119509.1|119409.1|119494.1|119394.1|119509.1|119409.1|119489|119389|29
1596444600000|2020-08-03 08:50:00|119496.6|119396.6|119499.1|119399.1|119509.1|119409.1|119494.1|119394.1|7
1596444900000|2020-08-03 08:55:00|119501|119401|119511|119411|119511|119411|119499.1|119399.1|5
1596445200000|2020-08-03 09:00:00|119516|119416|119531|119431|119536|119436|119511|119411|8
1596445500000|2020-08-03 09:05:00|119536|119436|119540.8|119440.8|119541|119441|119531.2|119431.2|4
1596445800000|2020-08-03 09:10:00|119543.2|119443.2|119546|119446|119546|119446|119536|119436|7
1596446100000|2020-08-03 09:15:00|119553.2|119453.2|119593|119493|119598|119498|119546|119446|25
1596446400000|2020-08-03 09:20:00|119602.9|119502.9|119608|119508|119632.9|119532.9|119602.8|119502.8|11
1596446700000|2020-08-03 09:25:00|119603|119503|119581.6|119481.6|119613|119513|119576.6|119476.6|51
1596447000000|2020-08-03 09:30:00|119579.1|119479.1|119586|119486|119602.1|119502.1|119578.6|119478.6|52
1596447300000|2020-08-03 09:35:00|119585|119485|119550|119450|119585|119485|119545|119445|22
1596447600000|2020-08-03 09:40:00|119552.5|119452.5|119540|119440|119555|119455|119540|119440|6
1596447900000|2020-08-03 09:45:00|119545|119445|119545|119445|119545|119445|119535|119435|9
1596448200000|2020-08-03 09:50:00|119550|119450|119555|119455|119555|119455|119550|119450|2
1596448500000|2020-08-03 09:55:00|119560|119460|119560|119460|119565|119465|119555|119455|14
1596448800000|2020-08-03 10:00:00|119555|119455|119555|119455|119555|119455|119540|119440|7
1596449100000|2020-08-03 10:05:00|119560|119460|119560|119460|119560|119460|119555|119455|3
1596449400000|2020-08-03 10:10:00|119555|119455|119555|119455|119555|119455|119555|119455|1
1596450000000|2020-08-03 10:20:00|119565|119465|119605|119505|119605|119505|119565|119465|30
1596450300000|2020-08-03 10:25:00|119610|119510|119620|119520|119620|119520|119610|119510|3
1596450600000|2020-08-03 10:30:00|119610|119510|119644.5|119544.5|119654.9|119554.9|119610|119510|33
1596450900000|2020-08-03 10:35:00|119639.5|119539.5|119610|119510|119639.5|119539.5|119605|119505|15
1596451200000|2020-08-03 10:40:00|119605|119505|119610|119510|119610|119510|119605|119505|2
1596451500000|2020-08-03 10:45:00|119605|119505|119630|119530|119630|119530|119605|119505|17
1596451800000|2020-08-03 10:50:00|119625|119525|119615|119515|119625|119525|119615|119515|3
1596452400000|2020-08-03 11:00:00|119606|119506|119614.5|119514.5|119615|119515|119595|119495|7
1596452700000|2020-08-03 11:05:00|119612.5|119512.5|119587.5|119487.5|119612.5|119512.5|119575|119475|23
1596453000000|2020-08-03 11:10:00|119580|119480|119575|119475|119587.5|119487.5|119573|119473|9
1596453300000|2020-08-03 11:15:00|119580|119480|119580|119480|119580|119480|119580|119480|1
1596453600000|2020-08-03 11:20:00|119575|119475|119575|119475|119575|119475|119575|119475|1
1596453900000|2020-08-03 11:25:00|119570|119470|119569|119469|119575|119475|119566.5|119466.5|8
1596454200000|2020-08-03 11:30:00|119565.5|119465.5|119565|119465|119570|119470|119565|119465|7
1596454500000|2020-08-03 11:35:00|119545|119445|119535|119435|119565|119465|119535|119435|6
1596455100000|2020-08-03 11:45:00|119540|119440|119540|119440|119540|119440|119540|119440|1
1596455400000|2020-08-03 11:50:00|119530|119430|119530|119430|119540|119440|119530|119430|9
1596455700000|2020-08-03 11:55:00|119540|119440|119517.5|119417.5|119595|119445|119515|119393.3|13
1596456000000|2020-08-03 12:00:00|119594.5|119394.5|119586.6|119386.6|119600|119400|119580|119380|4
1596456300000|2020-08-03 12:05:00|119591.6|119391.6|119501.6|119401.6|119591.6|119440.9|119501.6|119379.9|17
1596456600000|2020-08-03 12:10:00|119504.1|119404.1|119611.6|119411.6|119616.6|119416.6|119504.1|119386.6|10
1596456900000|2020-08-03 12:15:00|119616.6|119416.6|119600|119400|119626.6|119426.6|119600|119400|8
1596457200000|2020-08-03 12:20:00|119570|119370|119570|119370|119570|119370|119570|119370|1
1596457500000|2020-08-03 12:25:00|119585|119385|119575|119375|119585|119385|119570|119370|3
1596458100000|2020-08-03 12:35:00|119590|119390|119495|119395|119590|119397.5|119495|119346.5|6
1596458400000|2020-08-03 12:40:00|119576.5|119376.5|119580|119380|119580|119380|119576.5|119376.5|7
1596458700000|2020-08-03 12:45:00|119581.5|119381.5|119582|119382|119582|119382|119581.5|119381.5|2
1596459000000|2020-08-03 12:50:00|119590.5|119390.5|119568.5|119468.5|119599.5|119468.5|119560|119390.5|9
1596459300000|2020-08-03 12:55:00|119569.5|119469.5|119654.5|119454.5|119659.5|119482.5|119565|119448.5|48
1596459600000|2020-08-03 13:00:00|119653.3|119453.3|119655|119455|119655|119455|119645.3|119445.3|10
1596459900000|2020-08-03 13:05:00|119664.5|119464.5|119726|119526|119727.3|119536|119615|119464.5|14
1596460200000|2020-08-03 13:10:00|119724.8|119524.8|119680|119580|119775|119593|119680|119522|35
1596460500000|2020-08-03 13:15:00|119675|119575|119721.8|119521.8|119721.8|119575|119666|119520.5|12
1596461100000|2020-08-03 13:25:00|119727.6|119527.6|119727.6|119527.6|119727.6|119527.6|119727.6|119527.6|1
1596461400000|2020-08-03 13:30:00|119725.4|119525.4|119725.4|119525.4|119725.9|119525.9|119722.9|119522.9|7
1596461700000|2020-08-03 13:35:00|119730.4|119530.4|119679.9|119579.9|119732.4|119579.9|119679.9|119530.4|3
1596462000000|2020-08-03 13:40:00|119747.2|119547.2|119749.7|119549.7|119759.4|119559.4|119747.2|119547.2|16
1596462300000|2020-08-03 13:45:00|119748.2|119548.2|119687.9|119587.9|119766.2|119597.4|119682.9|119532.9|30
1596462600000|2020-08-03 13:50:00|119692.9|119592.9|119692.4|119592.4|119697.4|119597.4|119674.9|119574.9|31
1596462900000|2020-08-03 13:55:00|119694.9|119594.9|119682.9|119582.9|119759.7|119603|119679.9|119550|31
1596463200000|2020-08-03 14:00:00|119685.4|119585.4|119661.8|119561.8|119740|119594.9|119659.3|119495|36
1596463500000|2020-08-03 14:05:00|119659.3|119559.3|119636.8|119536.8|119696.8|119559.3|119626.8|119491.8|13
1596463800000|2020-08-03 14:10:00|119631.8|119531.8|119617.1|119517.1|119646.8|119546.8|119617.1|119517.1|20
1596464100000|2020-08-03 14:15:00|119657.1|119457.1|119637.6|119437.6|119657.1|119508.6|119602.6|119410.1|40
1596464400000|2020-08-03 14:20:00|119635|119435|119590.1|119490.1|119647.6|119490.1|119590.1|119433.6|15
1596464700000|2020-08-03 14:25:00|119586.4|119486.4|119577.1|119477.1|119593.9|119493.9|119570.1|119470.1|17
1596465000000|2020-08-03 14:30:00|119582.1|119482.1|119577.1|119477.1|119585.1|119485.1|119577.1|119477.1|8
1596465300000|2020-08-03 14:35:00|119587.1|119487.1|119657.1|119457.1|119659.1|119507.1|119585.1|119452.1|14
1596465600000|2020-08-03 14:40:00|119665|119465|119665|119465|119668.1|119502.6|119600.1|119448.6|11
1596465900000|2020-08-03 14:45:00|119655.6|119455.6|119661.8|119461.8|119661.8|119461.8|119655.6|119455.6|7
1596466200000|2020-08-03 14:50:00|119646.8|119446.8|119610|119410|119656.3|119496.8|119544.3|119408.5|25
1596466500000|2020-08-03 14:55:00|119615|119415|119590|119390|119630|119474|119530.5|119382|18
1596467100000|2020-08-03 15:05:00|119600|119400|119550|119450|119600|119455.5|119550|119400|3
1596467700000|2020-08-03 15:15:00|119540|119440|119480|119380|119541.8|119441.8|119480|119330|15
1596468000000|2020-08-03 15:20:00|119470|119370|119480|119380|119480|119380|119455|119355|11
1596468300000|2020-08-03 15:25:00|119478|119378|119490|119390|119490|119390|119465|119365|16
1596468600000|2020-08-03 15:30:00|119487.5|119387.5|119515.7|119415.7|119579|119415.7|119485|119345|13
1596468900000|2020-08-03 15:35:00|119546.8|119346.8|119541.8|119341.8|119558.6|119358.6|119541.8|119341.8|5
1596469200000|2020-08-03 15:40:00|119541.3|119341.3|119531.8|119331.8|119541.3|119341.3|119531.8|119331.8|4
1596469500000|2020-08-03 15:45:00|119479.8|119379.8|119541.8|119341.8|119541.8|119414.6|119466.8|119341.8|12
1596469800000|2020-08-03 15:50:00|119545.3|119345.3|119542.3|119342.3|119549.6|119349.6|119542.3|119342.3|6
1596470100000|2020-08-03 15:55:00|119541.8|119341.8|119545|119345|119554.6|119354.6|119541.8|119341.8|17
1596470400000|2020-08-03 16:00:00|119544.3|119344.3|119545|119345|119546.3|119346.3|119541.8|119341.8|6
1596471300000|2020-08-03 16:15:00|119541.8|119341.8|119541.8|119341.8|119541.8|119341.8|119541.8|119341.8|1
1596471600000|2020-08-03 16:20:00|119538.2|119338.2|119538.1|119338.1|119538.2|119338.2|119538.1|119338.1|2
1596471900000|2020-08-03 16:25:00|119544.6|119344.6|119545|119345|119545|119345|119544.6|119344.6|2
1596472200000|2020-08-03 16:30:00|119544.4|119344.4|119545|119345|119545|119345|119544.4|119344.4|2
1596472500000|2020-08-03 16:35:00|119555|119355|119568.9|119368.9|119588|119403.2|119500.7|119349.7|15
1596472800000|2020-08-03 16:40:00|119569.4|119369.4|119569.4|119369.4|119569.4|119369.4|119569.4|119369.4|1
1596473100000|2020-08-03 16:45:00|119572.4|119372.4|119547.9|119347.9|119576.9|119411.9|119485.7|119344.9|24
1596473400000|2020-08-03 16:50:00|119545|119345|119545|119345|119545|119345|119545|119345|1
1596473700000|2020-08-03 16:55:00|119531.9|119331.9|119531.9|119331.9|119531.9|119331.9|119531.9|119331.9|1
1596474600000|2020-08-03 17:10:00|119520|119320|119517.9|119317.9|119520|119320|119513.4|119313.4|7
1596475200000|2020-08-03 17:20:00|119509.7|119309.7|119501.4|119301.4|119509.7|119309.7|119498.9|119298.9|7
1596475500000|2020-08-03 17:25:00|119501.9|119301.9|119517.9|119317.9|119517.9|119317.9|119501.9|119301.9|8
1596475800000|2020-08-03 17:30:00|119499.6|119299.6|119488.9|119288.9|119499.6|119299.6|119481.9|119281.9|7
1596476100000|2020-08-03 17:35:00|119480.2|119280.2|119460.7|119360.7|119480.2|119360.7|119455.7|119280.2|5
1596476700000|2020-08-03 17:45:00|119463.2|119363.2|119467.9|119367.9|119523.2|119377.9|119463.2|119323.2|13
1596477000000|2020-08-03 17:50:00|119471.4|119371.4|119477.9|119377.9|119477.9|119377.9|119469.2|119369.2|6
1596477600000|2020-08-03 18:00:00|119475.7|119375.7|119470.7|119370.7|119475.7|119375.7|119470.7|119370.7|4
1596478200000|2020-08-03 18:10:00|119520|119320|119517.9|119317.9|119520|119320|119517.9|119317.9|2
1596479400000|2020-08-03 18:30:00|119465.7|119365.7|119491|119291|119491|119365.7|119456.9|119290|6
1596479700000|2020-08-03 18:35:00|119490|119290|119490|119290|119490|119290|119490|119290|1
1596480000000|2020-08-03 18:40:00|119463.4|119263.4|119426.4|119226.4|119467.4|119317.9|119385.7|119219.4|44
1596480300000|2020-08-03 18:45:00|119421.8|119221.8|119417.9|119317.9|119450|119317.9|119395.4|119216.9|18
1596481200000|2020-08-03 19:00:00|119416.7|119316.7|119419.3|119319.3|119419.3|119319.3|119416.7|119316.7|3
1596481500000|2020-08-03 19:05:00|119406.7|119306.7|119406.7|119306.7|119409.2|119309.2|119404.2|119304.2|4
1596482100000|2020-08-03 19:15:00|119419.3|119319.3|119421.7|119321.7|119424.3|119324.3|119419.3|119319.3|3
1596482700000|2020-08-03 19:25:00|119470|119270|119400|119300|119470|119300|119400|119237.7|13
1596483000000|2020-08-03 19:30:00|119402.7|119302.7|119427.7|119327.7|119470|119332.7|119402.7|119245|15
1596483300000|2020-08-03 19:35:00|119425|119325|119422.7|119322.7|119425|119325|119421.2|119321.2|4
1596483600000|2020-08-03 19:40:00|119455|119255|119455|119255|119455|119255|119455|119255|1
1596483900000|2020-08-03 19:45:00|119460|119260|119460|119260|119460|119260|119460|119260|1
1596484200000|2020-08-03 19:50:00|119465|119265|119405|119205|119470|119296.5|119396.5|119205|45
1596484500000|2020-08-03 19:55:00|119407.3|119207.3|119421.1|119221.1|119421.1|119221.1|119405|119205|7
1596502800000|2020-08-04 01:00:00|119328|119228|119302.5|119202.5|119342.5|119242.5|119294.5|119194.5|63
1596503100000|2020-08-04 01:05:00|119302|119202|119321|119221|119322|119222|119288|119188|108
1596503400000|2020-08-04 01:10:00|119317.3|119217.3|119314.5|119214.5|119331|119231|119302|119202|87
1596503700000|2020-08-04 01:15:00|119314|119214|119321.5|119221.5|119333|119233|119312.5|119212.5|84
1596504000000|2020-08-04 01:20:00|119321|119221|119330|119230|119332|119232|119311.2|119211.2|74
1596504300000|2020-08-04 01:25:00|119332|119232|119360|119260|119370.5|119270.5|119330|119230|104
1596504600000|2020-08-04 01:30:00|119362|119262|119385|119285|119439.4|119339.4|119360|119260|182
1596504900000|2020-08-04 01:35:00|119380.5|119280.5|119361|119261|119402.5|119302.5|119361|119261|147
1596505200000|2020-08-04 01:40:00|119362.5|119262.5|119370|119270|119389.5|119289.5|119354.5|119254.5|135
1596505500000|2020-08-04 01:45:00|119370.5|119270.5|119385|119285|119411.5|119311.5|119370|119270|95
1596505800000|2020-08-04 01:50:00|119381.6|119281.6|119380|119280|119405.5|119305.5|119374.5|119274.5|51
1596506100000|2020-08-04 01:55:00|119379.5|119279.5|119340|119240|119379.5|119279.5|119325|119225|82
1596506400000|2020-08-04 02:00:00|119341.5|119241.5|119345|119245|119355|119255|119315.4|119215.4|77
1596506700000|2020-08-04 02:05:00|119345.5|119245.5|119349.5|119249.5|119356.5|119256.5|119344.5|119244.5|57
1596507000000|2020-08-04 02:10:00|119345|119245|119319|119219|119350|119250|119310|119210|67
1596507300000|2020-08-04 02:15:00|119318.5|119218.5|119355|119255|119355|119255|119318.5|119218.5|86
1596507600000|2020-08-04 02:20:00|119354.5|119254.5|119374.5|119274.5|119374.5|119274.5|119350|119250|48
1596507900000|2020-08-04 02:25:00|119374.4|119274.4|119380|119280|119415|119315|119374.4|119274.4|93
1596508200000|2020-08-04 02:30:00|119380.5|119280.5|119371|119271|119390.5|119290.5|119370.5|119270.5|56
1596508500000|2020-08-04 02:35:00|119372.5|119272.5|119360|119260|119395|119295|119355|119255|56
1596508800000|2020-08-04 02:40:00|119355.5|119255.5|119334.5|119234.5|119355.5|119255.5|119319|119219|62
1596509100000|2020-08-04 02:45:00|119336|119236|119325.5|119225.5|119347.9|119247.9|119325.5|119225.5|42
1596509400000|2020-08-04 02:50:00|119325|119225|119308|119208|119327.5|119227.5|119307|119207|57
1596509700000|2020-08-04 02:55:00|119302.5|119202.5|119310|119210|119324.5|119224.5|119298|119198|58
1596510000000|2020-08-04 03:00:00|119309.5|119209.5|119334|119234|119334.5|119234.5|119294|119194|44
1596510300000|2020-08-04 03:05:00|119332|119232|119365|119265|119370|119270|119315.5|119215.5|73
1596510600000|2020-08-04 03:10:00|119360|119260|119360|119260|119375|119275|119360|119260|39
1596510900000|2020-08-04 03:15:00|119361.5|119261.5|119395|119295|119395|119295|119361.5|119261.5|113
1596511200000|2020-08-04 03:20:00|119395.5|119295.5|119405|119305|119405|119305|119391|119291|41
1596511500000|2020-08-04 03:25:00|119408|119308|119425|119325|119438.5|119338.5|119400.5|119300.5|69
1596511800000|2020-08-04 03:30:00|119429|119329|119416|119316|119437|119337|119412|119312|66
1596512100000|2020-08-04 03:35:00|119411|119311|119410|119310|119420|119320|119405|119305|40
1596512400000|2020-08-04 03:40:00|119410.5|119310.5|119440|119340|119440|119340|119406.5|119306.5|47
1596512700000|2020-08-04 03:45:00|119435|119335|119425|119325|119446.5|119346.5|119421.2|119321.2|50
1596513000000|2020-08-04 03:50:00|119420|119320|119441|119341|119445|119345|119416.5|119316.5|28
1596513300000|2020-08-04 03:55:00|119440|119340|119431.5|119331.5|119455|119355|119431.5|119331.5|60
1596513600000|2020-08-04 04:00:00|119432|119332|119443|119343|119443|119343|119423|119323|29
1596513900000|2020-08-04 04:05:00|119441|119341|119450.5|119350.5|119450.5|119350.5|119431.5|119331.5|50
1596514200000|2020-08-04 04:10:00|119452|119352|119452|119352|119461|119361|119442.5|119342.5|25
1596514500000|2020-08-04 04:15:00|119450.5|119350.5|119440.8|119340.8|119458.2|119358.2|119440.3|119340.3|62
1596514800000|2020-08-04 04:20:00|119440.3|119340.3|119442|119342|119447.5|119347.5|119434.3|119334.3|26
1596515100000|2020-08-04 04:25:00|119444.4|119344.4|119465.5|119365.5|119467.5|119367.5|119442|119342|53
1596515400000|2020-08-04 04:30:00|119465|119365|119430.5|119330.5|119465|119365|119425|119325|130
1596515700000|2020-08-04 04:35:00|119428|119328|119437.5|119337.5|119444|119344|119425|119325|59
1596516000000|2020-08-04 04:40:00|119432.5|119332.5|119445|119345|119459|119359|119428.5|119328.5|41
1596516300000|2020-08-04 04:45:00|119440|119340|119445|119345|119455|119355|119432.5|119332.5|30
1596516600000|2020-08-04 04:50:00|119450|119350|119457|119357|119460|119360|119450|119350|26
1596516900000|2020-08-04 04:55:00|119456.5|119356.5|119452|119352|119457.5|119357.5|119442.6|119342.6|34
1596517200000|2020-08-04 05:00:00|119450.5|119350.5|119450.5|119350.5|119460.5|119360.5|119437.3|119337.3|51
1596517500000|2020-08-04 05:05:00|119452|119352|119465|119365|119465|119365|119452|119352|42
1596517800000|2020-08-04 05:10:00|119466.5|119366.5|119475.3|119375.3|119478|119378|119463.5|119363.5|29
1596518100000|2020-08-04 05:15:00|119476|119376|119505|119405|119511|119411|119473|119373|65
1596518400000|2020-08-04 05:20:00|119506.5|119406.5|119515|119415|119520.5|119420.5|119493.5|119393.5|58
1596518700000|2020-08-04 05:25:00|119513|119413|119491|119391|119513|119413|119480|119380|81
1596519000000|2020-08-04 05:30:00|119492.5|119392.5|119553|119453|119553|119453|119490|119390|119
1596519300000|2020-08-04 05:35:00|119552|119452|119532|119432|119553|119453|119510|119410|64
1596519600000|2020-08-04 05:40:00|119531|119431|119527.5|119427.5|119540|119440|119517|119417|40
1596519900000|2020-08-04 05:45:00|119529|119429|119510.5|119410.5|119529|119429|119503|119403|88
1596520200000|2020-08-04 05:50:00|119510|119410|119505|119405|119520.5|119420.5|119496.5|119396.5|89
1596520500000|2020-08-04 05:55:00|119504.5|119404.5|119455|119355|119505|119405|119455|119355|153
1596520800000|2020-08-04 06:00:00|119459.5|119359.5|119498|119398|119498|119398|119451.2|119351.2|168
1596521100000|2020-08-04 06:05:00|119499.5|119399.5|119505|119405|119510|119410|119484.5|119384.5|81
1596521400000|2020-08-04 06:10:00|119506.9|119406.9|119459.5|119359.5|119514.5|119414.5|119453.5|119353.5|88
1596521700000|2020-08-04 06:15:00|119459|119359|119443.5|119343.5|119464.2|119364.2|119429|119329|140
1596522000000|2020-08-04 06:20:00|119449.5|119349.5|119443|119343|119465|119365|119443|119343|62
1596522300000|2020-08-04 06:25:00|119443.5|119343.5|119439.5|119339.5|119463.2|119363.2|119428.5|119328.5|105
1596522600000|2020-08-04 06:30:00|119437|119337|119436|119336|119439.5|119339.5|119425.5|119325.5|56
1596522900000|2020-08-04 06:35:00|119427.5|119327.5|119434.5|119334.5|119434.5|119334.5|119410.5|119310.5|26
1596523200000|2020-08-04 06:40:00|119434|119334|119474|119374|119482|119382|119418.5|119318.5|41
1596523500000|2020-08-04 06:45:00|119480|119380|119571|119371|119571|119390.5|119480|119353|25
1596523800000|2020-08-04 06:50:00|119569|119369|119480|119380|119571|119408.5|119474|119361|41
1596524100000|2020-08-04 06:55:00|119478|119378|119462|119362|119510|119378|119454|119278|50
1596524400000|2020-08-04 07:00:00|119465|119365|119510|119310|119515|119393.5|119441|119279|70
1596524700000|2020-08-04 07:05:00|119511|119311|119525|119325|119525|119370|119465.5|119311|10
1596525000000|2020-08-04 07:10:00|119524.5|119324.5|119486.7|119286.7|119525|119366|119431.5|119281.5|30
1596525300000|2020-08-04 07:15:00|119486.5|119286.5|119468.5|119268.5|119486.7|119327|119426.5|119251|40
1596525600000|2020-08-04 07:20:00|119467.5|119267.5|119477|119277|119478.1|119320|119385|119226|52
1596525900000|2020-08-04 07:25:00|119478.1|119278.1|119411|119311|119494|119334|119370|119225|106
1596526200000|2020-08-04 07:30:00|119414|119314|119411|119311|119476|119315|119386|119255|33
1596526500000|2020-08-04 07:35:00|119421|119321|119476|119276|119486.1|119346|119421|119271|17
1596526800000|2020-08-04 07:40:00|119486|119286|119394.3|119294.3|119486|119311|119386|119236.1|33
1596527100000|2020-08-04 07:45:00|119396|119296|119426|119326|119473.5|119331|119396|119261|27
1596527400000|2020-08-04 07:50:00|119436|119336|119450|119350|119543.5|119374.5|119435|119317|26
1596527700000|2020-08-04 07:55:00|119455|119355|119485|119385|119489.1|119389.1|119455|119355|10
1596528000000|2020-08-04 08:00:00|119480|119380|119480|119280|119515|119385|119441.8|119275|16
1596528300000|2020-08-04 08:05:00|119468.2|119268.2|119475|119375|119508.1|119377.5|119435|119255|21
1596528600000|2020-08-04 08:10:00|119470|119370|119525|119325|119525|119370|119470|119315|4
1596528900000|2020-08-04 08:15:00|119520|119320|119501|119301|119520|119320|119490|119290|21
1596529200000|2020-08-04 08:20:00|119510|119310|119456.5|119356.5|119525|119370|119446.5|119295|17
1596529500000|2020-08-04 08:25:00|119459.5|119359.5|119450|119350|119496.5|119360|119426.5|119285|24
1596529800000|2020-08-04 08:30:00|119502|119302|119510|119310|119525|119375|119465|119302|16
1596530100000|2020-08-04 08:35:00|119507.8|119307.8|119460|119360|119515|119385.6|119460|119307.5|23
1596530400000|2020-08-04 08:40:00|119495|119295|119446|119346|119500|119355|119421|119270.5|31
1596530700000|2020-08-04 08:45:00|119493.4|119293.4|119439.1|119339.1|119526|119371.5|119427.5|119277.5|32
1596531000000|2020-08-04 08:50:00|119430|119330|119425|119325|119440|119340|119425|119325|5
1596531300000|2020-08-04 08:55:00|119415|119315|119426|119326|119430|119330|119415|119315|32
1596531600000|2020-08-04 09:00:00|119425|119325|119430|119330|119430|119330|119420|119320|8
1596531900000|2020-08-04 09:05:00|119420.3|119320.3|119420.3|119320.3|119420.3|119320.3|119417.7|119317.7|28
1596532200000|2020-08-04 09:10:00|119430|119330|119420.3|119320.3|119430|119330|119420.3|119320.3|2
1596532500000|2020-08-04 09:15:00|119435|119335|119450|119350|119450|119350|119415|119315|14
1596532800000|2020-08-04 09:20:00|119440|119340|119420|119320|119440|119340|119420|119320|8
1596533100000|2020-08-04 09:25:00|119410.3|119310.3|119420|119320|119420|119320|119410.3|119310.3|7
1596533400000|2020-08-04 09:30:00|119415|119315|119410|119310|119420|119320|119405|119305|10
1596533700000|2020-08-04 09:35:00|119405|119305|119424.3|119324.3|119424.3|119324.3|119390|119290|11
1596534300000|2020-08-04 09:45:00|119419.4|119319.4|119458|119358|119501|119360.5|119414.5|119301|10
1596534600000|2020-08-04 09:50:00|119463|119363|119519.5|119319.5|119523.5|119363|119463|119319.5|4
1596534900000|2020-08-04 09:55:00|119520|119320|119513|119313|119520.5|119320.5|119513|119313|4
1596535200000|2020-08-04 10:00:00|119461|119361|119498|119298|119498|119361|119461|119298|2
1596535500000|2020-08-04 10:05:00|119503|119303|119508|119308|119508|119308|119503|119303|2
1596535800000|2020-08-04 10:10:00|119518|119318|119473|119373|119533|119373|119473|119318|3
1596536100000|2020-08-04 10:15:00|119478|119378|119568|119368|119574|119418|119473|119348|10
1596536400000|2020-08-04 10:20:00|119563|119363|119488|119388|119563|119403|119488|119363|4
1596536700000|2020-08-04 10:25:00|119493|119393|119538|119338|119548|119393|119493|119335.4|6
1596537300000|2020-08-04 10:35:00|119543|119343|119548|119348|119548|119348|119543|119343|2
1596537900000|2020-08-04 10:45:00|119548.5|119348.5|119573|119373|119573|119407|119507|119348.5|16
1596538200000|2020-08-04 10:50:00|119576|119376|119568|119368|119590.5|119390.5|119568|119368|10
1596538500000|2020-08-04 10:55:00|119558|119358|119558|119358|119558|119358|119558|119358|1
1596539400000|2020-08-04 11:10:00|119568|119368|119568|119368|119568|119368|119568|119368|1
1596539700000|2020-08-04 11:15:00|119569.5|119369.5|119553.5|119453.5|119595|119463.6|119523.5|119369.5|11
1596540000000|2020-08-04 11:20:00|119559.5|119459.5|119574.5|119474.5|119624.5|119483.5|119559.5|119409.5|18
1596540300000|2020-08-04 11:25:00|119603.5|119503.5|119644.5|119444.5|119659.5|119509.5|119603.5|119444.5|14
1596540600000|2020-08-04 11:30:00|119642|119442|119589.5|119489.5|119644.5|119493|119589.5|119442|14
1596540900000|2020-08-04 11:35:00|119649.5|119449.5|119649.5|119449.5|119649.5|119449.5|119649.5|119449.5|1
1596541200000|2020-08-04 11:40:00|119659.5|119459.5|119659.5|119459.5|119659.5|119459.5|119659.5|119459.5|1
1596541500000|2020-08-04 11:45:00|119667|119467|119614.5|119514.5|119667|119529.5|119604.5|119467|10
1596541800000|2020-08-04 11:50:00|119669.5|119469.5|119679.5|119479.5|119679.5|119479.5|119669.5|119469.5|3
1596542100000|2020-08-04 11:55:00|119679.6|119479.6|119614.5|119514.5|119679.6|119529.5|119609.5|119474.5|10
1596542400000|2020-08-04 12:00:00|119639.5|119539.5|119663.5|119563.5|119689.2|119563.5|119639.5|119479.5|5
1596542700000|2020-08-04 12:05:00|119663.6|119563.6|119619.5|119519.5|119686.5|119563.6|119612|119469.5|25
1596543000000|2020-08-04 12:10:00|119612|119512|119649.5|119449.5|119649.5|119539|119612|119449.5|9
1596543300000|2020-08-04 12:15:00|119647|119447|119644.5|119444.5|119649.5|119449.5|119644.5|119444.5|6
1596543600000|2020-08-04 12:20:00|119652|119452|119644.5|119444.5|119652|119452|119644.5|119444.5|2
1596543900000|2020-08-04 12:25:00|119648|119448|119647.5|119447.5|119648|119448|119647.5|119447.5|2
1596544200000|2020-08-04 12:30:00|119647|119447|119654.5|119454.5|119654.5|119454.5|119644.5|119444.5|7
1596544500000|2020-08-04 12:35:00|119682.5|119482.5|119702.5|119502.5|119702.5|119549.5|119649.5|119482.5|14
1596544800000|2020-08-04 12:40:00|119703|119503|119702.5|119502.5|119704|119504|119702.5|119502.5|16
1596545100000|2020-08-04 12:45:00|119702.6|119502.6|119704.5|119504.5|119704.5|119504.5|119702.6|119502.6|2
1596545400000|2020-08-04 12:50:00|119710|119510|119713|119513|119732|119587.1|119656.6|119504.5|41
1596545700000|2020-08-04 12:55:00|119721.5|119521.5|119698|119598|119733|119601.8|119693|119521.5|12
1596546000000|2020-08-04 13:00:00|119708|119608|119699.3|119599.3|119762.8|119608|119689.8|119530|26
1596546300000|2020-08-04 13:05:00|119694.5|119594.5|119700.4|119600.4|119753|119605|119694.5|119547|6
1596546600000|2020-08-04 13:10:00|119696.5|119596.5|119670.4|119570.4|119700.4|119600.4|119660.4|119560.4|12
1596546900000|2020-08-04 13:15:00|119667.2|119567.2|119670.1|119570.1|119670.4|119570.4|119662.2|119562.2|6
1596547200000|2020-08-04 13:20:00|119675.6|119575.6|119765.5|119565.5|119765.5|119575.6|119665.1|119565.1|22
1596547500000|2020-08-04 13:25:00|119760|119560|119717.1|119617.1|119772.1|119617.1|119705.6|119560|23
1596547800000|2020-08-04 13:30:00|119715.1|119615.1|119635.1|119535.1|119747.1|119615.1|119625.1|119494.6|56
1596548100000|2020-08-04 13:35:00|119637.6|119537.6|119710|119510|119725|119549.5|119615|119482.4|27
1596548400000|2020-08-04 13:40:00|119705|119505|119700|119500|119710|119510|119690|119490|11
1596548700000|2020-08-04 13:45:00|119695|119495|119690|119490|119695|119495|119690|119490|4
1596549000000|2020-08-04 13:50:00|119695|119495|119710|119510|119710|119510|119685|119485|9
1596549300000|2020-08-04 13:55:00|119715|119515|119710|119510|119720|119520|119705|119505|16
1596549600000|2020-08-04 14:00:00|119715|119515|119680|119480|119720|119520|119651.7|119451.7|30
1596549900000|2020-08-04 14:05:00|119683.2|119483.2|119650|119450|119695|119507.2|119607.2|119445|13
1596550200000|2020-08-04 14:10:00|119645|119445|119645|119445|119650|119450|119645|119445|3
1596550500000|2020-08-04 14:15:00|119650|119450|119695|119495|119700|119500|119650|119450|9
1596550800000|2020-08-04 14:20:00|119700|119500|119670|119470|119700|119500|119670|119470|11
1596551400000|2020-08-04 14:30:00|119675|119475|119690|119490|119705|119505|119670|119470|10
1596551700000|2020-08-04 14:35:00|119685|119485|119670|119470|119685|119485|119670|119470|3
1596552000000|2020-08-04 14:40:00|119665|119465|119623|119423|119665|119501|119600|119410|24
1596552300000|2020-08-04 14:45:00|119618.5|119418.5|119616|119416|119628|119428|119616|119416|11
1596552600000|2020-08-04 14:50:00|119616.1|119416.1|119596.6|119396.6|119616.1|119416.1|119596.6|119396.6|9
1596552900000|2020-08-04 14:55:00|119595.6|119395.6|119606.3|119406.3|119610|119410|119591.1|119391.1|27
1596553200000|2020-08-04 15:00:00|119627.6|119427.6|119625|119425|119630|119430|119625|119425|3
1596553500000|2020-08-04 15:05:00|119630|119430|119623.1|119423.1|119635|119435|119623.1|119423.1|8
1596553800000|2020-08-04 15:10:00|119623.6|119423.6|119599.1|119399.1|119630.1|119430.1|119576.6|119376.6|34
1596554100000|2020-08-04 15:15:00|119587.1|119387.1|119547.1|119347.1|119587.1|119387.1|119547.1|119347.1|15
1596554400000|2020-08-04 15:20:00|119555.3|119355.3|119561.6|119361.6|119566.6|119366.6|119554.6|119354.6|10
1596554700000|2020-08-04 15:25:00|119558.1|119358.1|119579.6|119379.6|119612.4|119412.4|119542.6|119342.6|51
1596555000000|2020-08-04 15:30:00|119580.1|119380.1|119558.1|119358.1|119580.1|119380.1|119558.1|119358.1|15
1596555300000|2020-08-04 15:35:00|119555|119355|119567.1|119367.1|119567.1|119367.1|119535.1|119335.1|15
1596555600000|2020-08-04 15:40:00|119560.3|119360.3|119567.1|119367.1|119567.1|119367.1|119555.1|119355.1|5
1596555900000|2020-08-04 15:45:00|119570.5|119370.5|119592.4|119392.4|119609.1|119409.1|119535.5|119335.5|18
1596556200000|2020-08-04 15:50:00|119577.7|119377.7|119564.1|119364.1|119577.7|119377.7|119560.5|119360.5|22
1596556500000|2020-08-04 15:55:00|119564.6|119364.6|119565.5|119365.5|119570.5|119370.5|119564.6|119364.6|4
1596556800000|2020-08-04 16:00:00|119560.5|119360.5|119555.5|119355.5|119560.5|119360.5|119555.5|119355.5|2
1596557100000|2020-08-04 16:05:00|119559.6|119359.6|119562.1|119362.1|119565.5|119365.5|119559.6|119359.6|5
1596557400000|2020-08-04 16:10:00|119562.4|119362.4|119582.1|119382.1|119582.1|119382.1|119562.4|119362.4|5
1596558600000|2020-08-04 16:30:00|119581.4|119381.4|119583.4|119383.4|119583.4|119383.4|119581.4|119381.4|2
1596560400000|2020-08-04 17:00:00|119573.4|119373.4|119633.4|119433.4|119633.4|119433.4|119573.4|119373.4|13
1596561000000|2020-08-04 17:10:00|119626.9|119426.9|119597.9|119397.9|119633.4|119433.4|119596.9|119396.9|16
1596561300000|2020-08-04 17:15:00|119598.4|119398.4|119584.4|119384.4|119605.9|119429.4|119514.7|119359.7|22
1596561900000|2020-08-04 17:25:00|119582.2|119382.2|119584.4|119384.4|119587.2|119387.2|119582.2|119382.2|6
1596562500000|2020-08-04 17:35:00|119579.7|119379.7|119573.4|119373.4|119579.7|119379.7|119573.4|119373.4|3
1596563700000|2020-08-04 17:55:00|119562.9|119362.9|119564.4|119364.4|119564.4|119364.4|119562.9|119362.9|4
1596564000000|2020-08-04 18:00:00|119557.2|119357.2|119507.2|119407.2|119557.2|119407.2|119503.4|119357.2|3
1596565500000|2020-08-04 18:25:00|119509.7|119409.7|119512.2|119412.2|119568.2|119412.2|119509.7|119362.2|12
1596565800000|2020-08-04 18:30:00|119502.2|119402.2|119605.9|119405.9|119605.9|119437.2|119502.2|119372.2|23
1596566400000|2020-08-04 18:40:00|119611.9|119411.9|119614.4|119414.4|119614.4|119414.4|119611.9|119411.9|6
1596567000000|2020-08-04 18:50:00|119609.4|119409.4|119614.4|119414.4|119614.4|119414.4|119609.4|119409.4|2
1596567300000|2020-08-04 18:55:00|119609.4|119409.4|119605.9|119405.9|119609.7|119409.7|119601.9|119401.9|8
1596567600000|2020-08-04 19:00:00|119604.7|119404.7|119588.2|119388.2|119608.5|119408.5|119583.2|119383.2|7
1596567900000|2020-08-04 19:05:00|119560.7|119360.7|119558.2|119358.2|119560.7|119360.7|119558.2|119358.2|2
1596568200000|2020-08-04 19:10:00|119555.7|119355.7|119546.3|119346.3|119575.5|119417.7|119517.7|119346.3|20
1596568500000|2020-08-04 19:15:00|119511|119311|119525.5|119325.5|119525.5|119325.5|119511|119311|9
1596568800000|2020-08-04 19:20:00|119514.8|119314.8|119515.3|119315.3|119515.3|119315.3|119514.8|119314.8|2
1596569100000|2020-08-04 19:25:00|119510.8|119310.8|119510.3|119310.3|119515.8|119315.8|119509.8|119309.8|9
1596569400000|2020-08-04 19:30:00|119515.3|119315.3|119465.2|119265.2|119515.8|119315.8|119458.2|119258.2|18
1596569700000|2020-08-04 19:35:00|119465.7|119265.7|119443.2|119243.2|119465.7|119300.7|119399.2|119233.2|16
1596570000000|2020-08-04 19:40:00|119433.2|119233.2|119432.7|119232.7|119433.2|119233.2|119419.1|119219.1|8
1596570300000|2020-08-04 19:45:00|119430|119230|119420|119220|119430|119230|119420|119220|2
1596570600000|2020-08-04 19:50:00|119411.3|119211.3|119415|119215|119420|119220|119405|119205|8
1596570900000|2020-08-04 19:55:00|119410|119210|119410|119210|119410|119210|119410|119210|1
1596589200000|2020-08-05 01:00:00|119224.5|119124.5|119149|119049|119224.5|119124.5|119131.6|119031.6|151
1596589500000|2020-08-05 01:05:00|119148|119048|119199|119099|119206.5|119106.5|119130.5|119030.5|180
1596589800000|2020-08-05 01:10:00|119198.5|119098.5|119225.5|119125.5|119233|119133|119193|119093|111
1596590100000|2020-08-05 01:15:00|119224|119124|119192.8|119092.8|119224|119124|119181|119081|160
1596590400000|2020-08-05 01:20:00|119194.8|119094.8|119178|119078|119200|119100|119155|119055|150
1596590700000|2020-08-05 01:25:00|119177|119077|119165|119065|119179.5|119079.5|119133.5|119033.5|93
1596591000000|2020-08-05 01:30:00|119164|119064|119184|119084|119194.4|119094.4|119148|119048|118
1596591300000|2020-08-05 01:35:00|119184.5|119084.5|119157|119057|119193.3|119093.3|119131|119031|166
1596591600000|2020-08-05 01:40:00|119154|119054|119111.5|119011.5|119171.9|119071.9|119109|119009|146
1596591900000|2020-08-05 01:45:00|119112.5|119012.5|119160|119060|119169.5|119069.5|119111|119011|139
1596592200000|2020-08-05 01:50:00|119159.5|119059.5|119140|119040|119173.5|119073.5|119130.5|119030.5|149
1596592500000|2020-08-05 01:55:00|119135|119035|119110|119010|119136.5|119036.5|119079.5|118979.5|116
1596592800000|2020-08-05 02:00:00|119111|119011|119167|119067|119171.5|119071.5|119100|119000|120
1596593100000|2020-08-05 02:05:00|119166|119066|119130|119030|119180|119080|119111.5|119011.5|127
1596593400000|2020-08-05 02:10:00|119131|119031|119100|119000|119140|119040|119090|118990|129
1596593700000|2020-08-05 02:15:00|119095|118995|119110|119010|119172|119026.5|119095|118969|127
1596594000000|2020-08-05 02:20:00|119105|119005|119120|119020|119125|119025|119105|119005|34
1596594300000|2020-08-05 02:25:00|119113|119013|119120.5|119020.5|119125|119025|119105|119005|33
1596594600000|2020-08-05 02:30:00|119121|119021|119130|119030|119141.6|119041.6|119121|119021|73
1596594900000|2020-08-05 02:35:00|119131|119031|119115.5|119015.5|119140|119040|119105|119005|70
1596595200000|2020-08-05 02:40:00|119115|119015|119042.6|118942.6|119125|119025|119017.5|118917.5|161
1596595500000|2020-08-05 02:45:00|119038.6|118938.6|119010|118910|119038.6|118938.6|118991|118891|135
1596595800000|2020-08-05 02:50:00|119009.5|118909.5|118965|118865|119018.8|118918.8|118965|118865|88
1596596100000|2020-08-05 02:55:00|118958|118858|118955|118855|118965|118865|118934.8|118834.8|64
1596596400000|2020-08-05 03:00:00|118951.5|118851.5|118925|118825|118965|118865|118915|118815|91
1596596700000|2020-08-05 03:05:00|118920|118820|118960|118860|118960|118860|118915|118815|90
1596597000000|2020-08-05 03:10:00|118959.5|118859.5|118990|118890|118990.5|118890.5|118945|118845|56
1596597300000|2020-08-05 03:15:00|118991|118891|119004|118904|119009|118909|118985|118885|64
1596597600000|2020-08-05 03:20:00|118997.5|118897.5|119020|118920|119050|118950|118988|118888|125
1596597900000|2020-08-05 03:25:00|119013.5|118913.5|119008.5|118908.5|119029|118929|118979.5|118879.5|95
1596598200000|2020-08-05 03:30:00|119003|118903|119018.5|118918.5|119050|118950|118999|118899|119
1596598500000|2020-08-05 03:35:00|119021|118921|119035|118935|119039|118939|119013.5|118913.5|58
1596598800000|2020-08-05 03:40:00|119025.4|118925.4|118988.5|118888.5|119033|118933|118988.5|118888.5|45
1596599100000|2020-08-05 03:45:00|118990|118890|119005|118905|119005|118905|118980|118880|32
1596599400000|2020-08-05 03:50:00|119004.5|118904.5|118990|118890|119005|118905|118990|118890|30
1596599700000|2020-08-05 03:55:00|118992|118892|118990|118890|119008.8|118908.8|118990|118890|44
1596600000000|2020-08-05 04:00:00|118984.3|118884.3|118975|118875|118990|118890|118950|118850|87
1596600300000|2020-08-05 04:05:00|118973.5|118873.5|118984|118884|119004.4|118904.4|118960|118860|57
1596600600000|2020-08-05 04:10:00|118982|118882|118985|118885|118995|118895|118979|118879|27
1596600900000|2020-08-05 04:15:00|118980|118880|118990|118890|118992.6|118892.6|118980|118880|20
1596601200000|2020-08-05 04:20:00|118991|118891|118970|118870|119005.3|118905.3|118970|118870|49
1596601500000|2020-08-05 04:25:00|118973|118873|118990|118890|118995|118895|118973|118873|21
1596601800000|2020-08-05 04:30:00|118991.5|118891.5|118947.5|118847.5|118995|118895|118938.5|118838.5|43
1596602100000|2020-08-05 04:35:00|118950|118850|118948|118848|118959.5|118859.5|118938.5|118838.5|79
1596602400000|2020-08-05 04:40:00|118949|118849|118938.5|118838.5|118959|118859|118917.5|118817.5|87
1596602700000|2020-08-05 04:45:00|118933|118833|118917|118817|118933|118833|118898.5|118798.5|71
1596603000000|2020-08-05 04:50:00|118917.5|118817.5|118929.5|118829.5|118945.5|118845.5|118917.5|118817.5|85
1596603300000|2020-08-05 04:55:00|118928.5|118828.5|118929.5|118829.5|118935|118835|118921.5|118821.5|41
1596603600000|2020-08-05 05:00:00|118929|118829|118959|118859|118967.5|118867.5|118925|118825|121
1596603900000|2020-08-05 05:05:00|118959.5|118859.5|118925|118825|118966.5|118866.5|118915|118815|65
1596604200000|2020-08-05 05:10:00|118920|118820|118910|118810|118928.8|118828.8|118910|118810|56
1596604500000|2020-08-05 05:15:00|118911.5|118811.5|118925|118825|118940|118840|118911.5|118811.5|41
1596604800000|2020-08-05 05:20:00|118924|118824|118900|118800|118924|118824|118871.2|118771.2|95
1596605100000|2020-08-05 05:25:00|118890|118790|118961|118861|118975|118875|118890|118790|124
1596605400000|2020-08-05 05:30:00|118961.5|118861.5|118991|118891|118996|118896|118960.5|118860.5|102
1596605700000|2020-08-05 05:35:00|118990|118890|118995|118895|119015.5|118915.5|118989.5|118889.5|74
1596606000000|2020-08-05 05:40:00|118995.5|118895.5|118989|118889|119015.3|118915.3|118976.5|118876.5|50
1596606300000|2020-08-05 05:45:00|118993|118893|118990|118890|118997.4|118897.4|118980|118880|25
1596606600000|2020-08-05 05:50:00|118989.5|118889.5|118990.8|118890.8|118995|118895|118984.5|118884.5|35
1596606900000|2020-08-05 05:55:00|118990.5|118890.5|119081.3|118981.3|119082.3|118982.3|118990|118890|138
1596607200000|2020-08-05 06:00:00|119080.8|118980.8|119062.5|118962.5|119093.8|118993.8|119052|118952|261
1596607500000|2020-08-05 06:05:00|119059.8|118959.8|119040|118940|119059.8|118959.8|119029.5|118929.5|124
1596607800000|2020-08-05 06:10:00|119047|118947|119020|118920|119055|118955|119013.5|118913.5|49
1596608100000|2020-08-05 06:15:00|119025|118925|119061.5|118961.5|119070|118970|119019.6|118919.6|118
1596608400000|2020-08-05 06:20:00|119060|118960|119000|118900|119062|118962|118985.4|118885.4|127
1596608700000|2020-08-05 06:25:00|118998|118898|118929|118829|119001.5|118901.5|118924|118824|117
1596609000000|2020-08-05 06:30:00|118934|118834|118994|118794|119007.5|118865|118929|118794|68
1596609300000|2020-08-05 06:35:00|118994.5|118794.5|118944|118844|119007.5|118849|118944|118794.5|25
1596609600000|2020-08-05 06:40:00|118940|118840|118918.5|118818.5|118946|118846|118917.5|118817.5|69
1596609900000|2020-08-05 06:45:00|118958|118758|118961|118761|118961|118761|118955|118755|5
1596610200000|2020-08-05 06:50:00|118947.3|118747.3|118870|118770|118960|118777.5|118856|118724|59
1596610500000|2020-08-05 06:55:00|118865|118765|118884|118784|118889.1|118789.1|118860|118760|24
1596610800000|2020-08-05 07:00:00|118880|118780|118974|118774|118974|118816|118866|118766|42
1596611100000|2020-08-05 07:05:00|118964.5|118764.5|118972.5|118772.5|118975|118822.5|118908.5|118764|46
1596611400000|2020-08-05 07:10:00|118971.5|118771.5|118941|118741|118995|118868|118918.5|118737|65
1596611700000|2020-08-05 07:15:00|118937.5|118737.5|118940|118740|118955|118810|118905.5|118730.5|26
1596612000000|2020-08-05 07:20:00|118920|118720|118875.5|118775.5|118920|118776|118853.2|118699|35
1596612300000|2020-08-05 07:25:00|118876.5|118776.5|118980.5|118780.5|118980.5|118790|118876.5|118745.5|37
1596612600000|2020-08-05 07:30:00|118980|118780|118979|118779|118981.5|118781.5|118978|118778|8
1596612900000|2020-08-05 07:35:00|118978.5|118778.5|118900|118700|118978.5|118778.5|118900|118700|18
1596613200000|2020-08-05 07:40:00|118898.5|118698.5|118887|118687|118900|118700|118887|118687|22
1596613500000|2020-08-05 07:45:00|118877|118677|118772|118572|118877|118677|118687|118517|34
1596613800000|2020-08-05 07:50:00|118767|118567|118705.8|118605.8|118767|118627|118662|118522|41
1596614100000|2020-08-05 07:55:00|118702|118602|118748|118648|118757|118653|118702|118542|45
1596614400000|2020-08-05 08:00:00|118743|118643|118708|118608|118768|118658|118690.5|118541.5|51
1596614700000|2020-08-05 08:05:00|118713|118613|118778|118678|118825|118680|118710|118585.5|24
1596615000000|2020-08-05 08:10:00|118778.5|118678.5|118820|118620|118881|118683.5|118778.5|118620|23
1596615300000|2020-08-05 08:15:00|118825|118625|118891|118691|118891.5|118691.5|118825|118625|25
1596615600000|2020-08-05 08:20:00|118894|118694|118939.5|118739.5|118945.8|118745.8|118894|118694|14
1596615900000|2020-08-05 08:25:00|118939|118739|118959.1|118759.1|118959.1|118806.5|118896|118720.5|45
1596616200000|2020-08-05 08:30:00|118959.6|118759.6|118906|118706|119000|118834.5|118860.5|118701.7|64
1596616500000|2020-08-05 08:35:00|118911|118711|118831|118731|118911|118782.5|118827|118691|46
1596616800000|2020-08-05 08:40:00|118833|118733|118846|118646|118859.5|118736.5|118791.5|118646|44
1596617100000|2020-08-05 08:45:00|118841|118641|118800|118700|118858.5|118710|118791|118636|24
1596617400000|2020-08-05 08:50:00|118795|118695|118780|118680|118795|118695|118760|118660|15
1596617700000|2020-08-05 08:55:00|118785|118685|118844.5|118644.5|118845|118695|118775|118635|19
1596618000000|2020-08-05 09:00:00|118844|118644|118894.5|118694.5|118894.5|118739.5|118785|118635|24
1596618300000|2020-08-05 09:05:00|118884.2|118684.2|118854.5|118654.5|118894.5|118734.5|118824.5|118649.5|18
1596618600000|2020-08-05 09:10:00|118843.5|118643.5|118849.5|118649.5|118854.5|118654.5|118839.5|118639.5|13
1596618900000|2020-08-05 09:15:00|118854.5|118654.5|118849.5|118649.5|118854.5|118654.5|118839.5|118639.5|15
1596619200000|2020-08-05 09:20:00|118866.9|118666.9|118826.5|118726.5|118866.9|118734.1|118807|118654.5|13
1596619500000|2020-08-05 09:25:00|118834.5|118734.5|118869.5|118669.5|118884.5|118734.5|118834.5|118669.5|6
1596619800000|2020-08-05 09:30:00|118864.5|118664.5|118779.5|118679.5|118864.5|118699.5|118779|118664.5|15
1596620100000|2020-08-05 09:35:00|118774.5|118674.5|118847.5|118647.5|118854.5|118679.5|118764.7|118644.5|9
1596620400000|2020-08-05 09:40:00|118854.5|118654.5|118840|118640|118856.6|118656.6|118840|118640|13
1596620700000|2020-08-05 09:45:00|118765|118665|118770|118670|118770|118670|118765|118665|5
1596621000000|2020-08-05 09:50:00|118766.5|118666.5|118778|118678|118793|118693|118766.5|118666.5|17
1596621300000|2020-08-05 09:55:00|118768|118668|118778|118678|118778|118678|118768|118668|2
1596621600000|2020-08-05 10:00:00|118780.5|118680.5|118811.1|118711.1|118811.1|118711.1|118778|118678|32
1596621900000|2020-08-05 10:05:00|118798|118698|118803|118703|118811|118711|118798|118698|3
1596622200000|2020-08-05 10:10:00|118802|118702|118833|118633|118838|118702|118779|118624.5|12
1596622500000|2020-08-05 10:15:00|118825|118625|118823|118723|118858|118738|118818|118625|18
1596622800000|2020-08-05 10:20:00|118818|118718|118808|118708|118818|118718|118808|118708|5
1596623100000|2020-08-05 10:25:00|118848|118648|118858|118658|118858|118658|118833.5|118633.5|12
1596623400000|2020-08-05 10:30:00|118853|118653|118853|118653|118853|118653|118853|118653|1
1596623700000|2020-08-05 10:35:00|118863|118663|118853|118653|118863|118694.1|118785.1|118643|12
1596624000000|2020-08-05 10:40:00|118843.5|118643.5|118748|118648|118843.5|118648|118745.1|118628|6
1596624300000|2020-08-05 10:45:00|118760.5|118660.5|118753.4|118653.4|118778|118678|118753.4|118653.4|6
1596624600000|2020-08-05 10:50:00|118758|118658|118821.5|118621.5|118821.5|118677.5|118753|118621.5|22
1596624900000|2020-08-05 10:55:00|118821|118621|118834.5|118634.5|118839.5|118639.5|118821|118621|20
1596625200000|2020-08-05 11:00:00|118799.5|118699.5|118839.5|118639.5|118859.5|118709.5|118799.5|118639.5|16
1596625500000|2020-08-05 11:05:00|118834.5|118634.5|118839.5|118639.5|118839.5|118639.5|118834.5|118634.5|2
1596625800000|2020-08-05 11:10:00|118834.5|118634.5|118779.5|118679.5|118834.5|118684.5|118769.5|118634.5|4
1596626100000|2020-08-05 11:15:00|118769.5|118669.5|118779.5|118679.5|118779.5|118679.5|118769.5|118669.5|6
1596626400000|2020-08-05 11:20:00|118769.5|118669.5|118762|118662|118844.5|118694.5|118762|118629.5|13
1596626700000|2020-08-05 11:25:00|118769.5|118669.5|118779.5|118579.5|118786|118669.5|118705.5|118569.5|46
1596627000000|2020-08-05 11:30:00|118784.5|118584.5|118779.5|118579.5|118784.5|118584.5|118774.5|118574.5|4
1596627300000|2020-08-05 11:35:00|118784.5|118584.5|118698|118598|118784.5|118612|118698|118584.5|12
1596627600000|2020-08-05 11:40:00|118703|118603|118682|118582|118703|118603|118678.5|118578.5|18
1596627900000|2020-08-05 11:45:00|118676.5|118576.5|118722|118522|118722|118576.5|118676.5|118522|2
1596628200000|2020-08-05 11:50:00|118658|118558|118637|118537|118712|118562|118632|118484.5|10
1596628500000|2020-08-05 11:55:00|118622|118522|118662|118462|118674.5|118532|118619.5|118447|13
1596628800000|2020-08-05 12:00:00|118657|118457|118632|118532|118672|118532|118617|118457|12
1596629100000|2020-08-05 12:05:00|118627|118527|118647|118447|118662|118529|118592|118447|8
1596629400000|2020-08-05 12:10:00|118612|118512|118625|118525|118625|118525|118597|118497|6
1596629700000|2020-08-05 12:15:00|118622|118522|118717|118517|118726.5|118526.5|118621.9|118459|37
1596630000000|2020-08-05 12:20:00|118712|118512|118657|118557|118732|118602|118657|118512|23
1596630300000|2020-08-05 12:25:00|118652.5|118552.5|118687|118487|118692|118562|118645|118487|26
1596630600000|2020-08-05 12:30:00|118612|118512|118687|118487|118687|118536.4|118605.6|118433|31
1596630900000|2020-08-05 12:35:00|118677|118477|118687|118487|118696.5|118561.8|118628.2|118472|13
1596631200000|2020-08-05 12:40:00|118691|118491|118732|118532|118757|118582.5|118650.5|118487|21
1596631500000|2020-08-05 12:45:00|118677|118577|118697|118497|118697|118577|118677|118497|2
1596631800000|2020-08-05 12:50:00|118717|118517|118717|118517|118717|118517|118717|118517|1
1596632100000|2020-08-05 12:55:00|118712|118512|118693.5|118493.5|118712|118582|118662|118493|14
1596632400000|2020-08-05 13:00:00|118695|118495|118695|118495|118695|118570|118663|118493|14
1596632700000|2020-08-05 13:05:00|118690|118490|118690|118490|118697|118497|118690|118490|3
1596633600000|2020-08-05 13:20:00|118685|118485|118663.5|118463.5|118685|118485|118663.5|118463.5|3
1596634200000|2020-08-05 13:30:00|118675|118475|118673.5|118473.5|118675|118475|118655|118455|6
1596634500000|2020-08-05 13:35:00|118672|118472|118618|118518|118678.8|118527|118618|118450|15
1596634800000|2020-08-05 13:40:00|118625|118525|118648.2|118548.2|118695|118548.2|118623.2|118495|8
1596635100000|2020-08-05 13:45:00|118648|118548|118568.2|118468.2|118688.7|118548|118568.2|118423.2|27
1596635400000|2020-08-05 13:50:00|118608.7|118408.7|118660.4|118460.4|118668.2|118468.2|118567.2|118408.2|9
1596635700000|2020-08-05 13:55:00|118650.4|118450.4|118678.7|118478.7|118683.2|118483.2|118640.4|118440.4|28
1596636000000|2020-08-05 14:00:00|118677.5|118477.5|118644.1|118444.1|118697.4|118497.4|118643.4|118443.4|30
1596636300000|2020-08-05 14:05:00|118643.4|118443.4|118643.4|118443.4|118643.4|118443.4|118643.4|118443.4|1
1596636600000|2020-08-05 14:10:00|118644.6|118444.6|118624.9|118524.9|118701.4|118532.4|118599.9|118444.6|14
1596636900000|2020-08-05 14:15:00|118617.4|118517.4|118622.4|118522.4|118627.4|118527.4|118612.4|118512.4|11
1596637200000|2020-08-05 14:20:00|118617.4|118517.4|118617.4|118517.4|118624.9|118524.9|118617.4|118517.4|5
1596637500000|2020-08-05 14:25:00|118624.9|118524.9|118617.4|118517.4|118624.9|118524.9|118617.4|118517.4|2
1596637800000|2020-08-05 14:30:00|118624.9|118524.9|118682.4|118482.4|118688.1|118532.6|118624.9|118472.4|12
1596638100000|2020-08-05 14:35:00|118684.9|118484.9|118635|118535|118684.9|118540.4|118625.4|118482.4|12
1596638400000|2020-08-05 14:40:00|118640|118540|118645|118545|118695|118550|118635|118490|9
1596638700000|2020-08-05 14:45:00|118640|118540|118635|118535|118640|118540|118635|118535|4
1596639000000|2020-08-05 14:50:00|118630|118530|118645|118545|118645|118545|118625|118525|19
1596639300000|2020-08-05 14:55:00|118647.5|118547.5|118620|118520|118730|118565|118620|118482|25
1596639600000|2020-08-05 15:00:00|118645|118445|118582.5|118482.5|118645|118508|118570|118430|17
1596639900000|2020-08-05 15:05:00|118575|118475|118521.1|118321.1|118645|118475|118474.6|118305.6|49
1596640200000|2020-08-05 15:10:00|118522.1|118322.1|118425|118325|118549.6|118379.6|118420|118304.6|24
1596640500000|2020-08-05 15:15:00|118420|118320|118450|118350|118500|118350|118415|118289.5|14
1596640800000|2020-08-05 15:20:00|118440|118340|118425|118325|118470|118350|118402.5|118260|23
1596641100000|2020-08-05 15:25:00|118405|118305|118487.1|118287.1|118487.1|118314.6|118402.5|118264.6|18
1596641400000|2020-08-05 15:30:00|118484.6|118284.6|118501.9|118301.9|118503.9|118303.9|118484.6|118284.6|9
1596641700000|2020-08-05 15:35:00|118519.6|118319.6|118529.6|118329.6|118539.6|118339.6|118519.6|118319.6|11
1596642000000|2020-08-05 15:40:00|118524.6|118324.6|118572.4|118372.4|118572.4|118392.6|118472.6|118324.6|37
1596642300000|2020-08-05 15:45:00|118572.9|118372.9|118581.9|118381.9|118588.4|118397.6|118477.6|118337.9|23
1596642600000|2020-08-05 15:50:00|118587.6|118387.6|118540.4|118440.4|118592.6|118467.6|118540.4|118387.6|8
1596642900000|2020-08-05 15:55:00|118515.4|118415.4|118517.4|118317.4|118548.7|118420.4|118500.4|118317.4|11
1596643500000|2020-08-05 16:05:00|118520.4|118320.4|118530.4|118330.4|118530.4|118330.4|118520.4|118320.4|2
1596644100000|2020-08-05 16:15:00|118526.9|118326.9|118530.4|118330.4|118530.4|118330.4|118520.4|118320.4|3
1596644400000|2020-08-05 16:20:00|118533.9|118333.9|118550.4|118350.4|118550.4|118350.4|118533.9|118333.9|3
1596644700000|2020-08-05 16:25:00|118553.2|118353.2|118581.4|118381.4|118635.7|118435.7|118553.2|118353.2|38
1596645000000|2020-08-05 16:30:00|118582.2|118382.2|118573|118373|118590.6|118390.6|118553.1|118353.1|35
1596645300000|2020-08-05 16:35:00|118588|118388|118615.6|118415.6|118652.1|118463.1|118552.9|118388|20
1596645600000|2020-08-05 16:40:00|118603.1|118403.1|118603.1|118403.1|118604.1|118404.1|118603.1|118403.1|3
1596645900000|2020-08-05 16:45:00|118588|118388|118588|118388|118588|118388|118588|118388|1
1596646200000|2020-08-05 16:50:00|118592|118392|118588|118388|118598.1|118398.1|118588|118388|5
1596646800000|2020-08-05 17:00:00|118593|118393|118588|118388|118593|118393|118588|118388|2
1596647100000|2020-08-05 17:05:00|118593|118393|118593|118393|118593|118393|118593|118393|1
1596647400000|2020-08-05 17:10:00|118598|118398|118603|118403|118606.7|118406.7|118598|118398|7
1596647700000|2020-08-05 17:15:00|118613.2|118413.2|118619|118419|118628.2|118428.2|118610.7|118410.7|12
1596648000000|2020-08-05 17:20:00|118568.2|118468.2|118610.7|118410.7|118619.3|118468.2|118558.2|118405.7|17
1596648300000|2020-08-05 17:25:00|118608.2|118408.2|118608.2|118408.2|118608.2|118408.2|118608.2|118408.2|1
1596648900000|2020-08-05 17:35:00|118609.3|118409.3|118600.7|118400.7|118627|118427|118591.3|118391.3|16
1596650700000|2020-08-05 18:05:00|118568.2|118468.2|118680.7|118480.7|118683.2|118508.2|118563.2|118429.4|17
1596651000000|2020-08-05 18:10:00|118628.2|118528.2|118628.2|118528.2|118671.7|118528.2|118628.2|118470.7|4
1596651300000|2020-08-05 18:15:00|118623.2|118523.2|118623.2|118423.2|118651.5|118523.2|118623.2|118423.2|6
1596652200000|2020-08-05 18:30:00|118595|118495|118613.2|118513.2|118670.7|118526.9|118595|118470.7|8
1596652500000|2020-08-05 18:35:00|118608.2|118508.2|118613.2|118513.2|118613.2|118513.2|118608.2|118508.2|2
1596652800000|2020-08-05 18:40:00|118620.6|118520.6|118628.2|118528.2|118634.7|118534.7|118620.6|118520.6|4
1596653100000|2020-08-05 18:45:00|118634.7|118534.7|118618.2|118518.2|118634.7|118534.7|118618.2|118518.2|10
1596653700000|2020-08-05 18:55:00|118616.2|118516.2|118613.2|118513.2|118618.2|118518.2|118613.2|118513.2|6
1596654000000|2020-08-05 19:00:00|118614.8|118514.8|118643|118443|118644.8|118514.8|118607.3|118432.9|13
1596654300000|2020-08-05 19:05:00|118644.8|118444.8|118645.5|118445.5|118646.5|118446.5|118644.8|118444.8|4
1596655200000|2020-08-05 19:20:00|118645.4|118445.4|118645|118445|118645.4|118525|118625|118445|3
1596655500000|2020-08-05 19:25:00|118651.1|118451.1|118650|118450|118656.3|118456.3|118650|118450|19
1596656100000|2020-08-05 19:35:00|118642.8|118442.8|118670|118470|118670|118470|118642.8|118442.8|7
1596656400000|2020-08-05 19:40:00|118680|118480|118670|118470|118680|118480|118670|118470|2
1596657300000|2020-08-05 19:55:00|118630|118530|118635|118535|118635|118535|118620|118520|4
1596675600000|2020-08-06 01:00:00|118357|118257|118390|118290|118399|118299|118335|118235|155
1596675900000|2020-08-06 01:05:00|118394|118294|118417.5|118317.5|118417.5|118317.5|118378|118278|82
1596676200000|2020-08-06 01:10:00|118416|118316|118433|118333|118460|118360|118414.5|118314.5|171
1596676500000|2020-08-06 01:15:00|118433.5|118333.5|118411.5|118311.5|118434|118334|118410.5|118310.5|236
1596676800000|2020-08-06 01:20:00|118411|118311|118380|118280|118420|118320|118352.5|118252.5|217
1596677100000|2020-08-06 01:25:00|118381.5|118281.5|118359|118259|118384.6|118284.6|118349.5|118249.5|174
1596677400000|2020-08-06 01:30:00|118367.5|118267.5|118405.5|118305.5|118422.5|118322.5|118360|118260|209
1596677700000|2020-08-06 01:35:00|118406|118306|118405|118305|118419.5|118319.5|118392|118292|157
1596678000000|2020-08-06 01:40:00|118404.5|118304.5|118410|118310|118429.4|118329.4|118394.5|118294.5|131
1596678300000|2020-08-06 01:45:00|118410.5|118310.5|118460|118360|118460|118360|118410|118310|123
1596678600000|2020-08-06 01:50:00|118459.5|118359.5|118515|118415|118545|118445|118459.5|118359.5|197
1596678900000|2020-08-06 01:55:00|118525|118425|118525.5|118425.5|118540|118440|118510|118410|101
1596679200000|2020-08-06 02:00:00|118520.5|118420.5|118547|118447|118549.9|118449.9|118480|118380|139
1596679500000|2020-08-06 02:05:00|118548|118448|118605|118505|118608.8|118508.8|118548|118448|188
1596679800000|2020-08-06 02:10:00|118605.5|118505.5|118596|118496|118626|118526|118590|118490|116
1596680100000|2020-08-06 02:15:00|118597|118497|118575|118475|118610|118510|118570|118470|118
1596680400000|2020-08-06 02:20:00|118574.5|118474.5|118580|118480|118610|118510|118554.8|118454.8|66
1596680700000|2020-08-06 02:25:00|118575|118475|118585|118485|118605.5|118505.5|118570|118470|55
1596681000000|2020-08-06 02:30:00|118588.5|118488.5|118580|118480|118635|118535|118580|118480|141
1596681300000|2020-08-06 02:35:00|118580.5|118480.5|118590|118490|118611|118511|118580|118480|170
1596681600000|2020-08-06 02:40:00|118591|118491|118614.4|118514.4|118624.4|118524.4|118590|118490|124
1596681900000|2020-08-06 02:45:00|118610|118510|118594|118494|118625|118525|118590|118490|76
1596682200000|2020-08-06 02:50:00|118599|118499|118625|118525|118626|118526|118581.2|118481.2|120
1596682500000|2020-08-06 02:55:00|118620|118520|118648|118548|118648.8|118548.8|118595|118495|115
1596682800000|2020-08-06 03:00:00|118646.5|118546.5|118610|118510|118660|118560|118610|118510|115
1596683100000|2020-08-06 03:05:00|118613.5|118513.5|118609.5|118509.5|118630|118530|118609.5|118509.5|41
1596683400000|2020-08-06 03:10:00|118600|118500|118600|118500|118610|118510|118590|118490|85
1596683700000|2020-08-06 03:15:00|118599.5|118499.5|118505|118405|118599.5|118499.5|118505|118405|108
1596684000000|2020-08-06 03:20:00|118510|118410|118535|118435|118540|118440|118510|118410|61
1596684300000|2020-08-06 03:25:00|118540|118440|118510|118410|118540|118440|118479.5|118379.5|69
1596684600000|2020-08-06 03:30:00|118514.5|118414.5|118526.5|118426.5|118560|118460|118514.5|118414.5|80
1596684900000|2020-08-06 03:35:00|118525.5|118425.5|118539|118439|118552.5|118452.5|118519|118419|83
1596685200000|2020-08-06 03:40:00|118542|118442|118530|118430|118559.5|118459.5|118525|118425|67
1596685500000|2020-08-06 03:45:00|118527|118427|118504.5|118404.5|118530|118430|118500|118400|59
1596685800000|2020-08-06 03:50:00|118504|118404|118524|118424|118535|118435|118504|118404|34
1596686100000|2020-08-06 03:55:00|118523|118423|118520|118420|118530|118430|118510|118410|25
1596686400000|2020-08-06 04:00:00|118519|118419|118484|118384|118519|118419|118480|118380|44
1596686700000|2020-08-06 04:05:00|118481|118381|118473.5|118373.5|118503|118403|118460|118360|69
1596687000000|2020-08-06 04:10:00|118472.5|118372.5|118485|118385|118500|118400|118460|118360|54
1596687300000|2020-08-06 04:15:00|118488.8|118388.8|118495.8|118395.8|118510|118410|118488.8|118388.8|40
1596687600000|2020-08-06 04:20:00|118494.8|118394.8|118495|118395|118508.8|118408.8|118480|118380|91
1596687900000|2020-08-06 04:25:00|118495.5|118395.5|118510|118410|118515|118415|118492.5|118392.5|94
1596688200000|2020-08-06 04:30:00|118509|118409|118528.4|118428.4|118539|118439|118500|118400|58
1596688500000|2020-08-06 04:35:00|118525|118425|118545|118445|118554.5|118454.5|118525|118425|43
1596688800000|2020-08-06 04:40:00|118547.5|118447.5|118550|118450|118575|118475|118547.5|118447.5|31
1596689100000|2020-08-06 04:45:00|118555|118455|118500|118400|118555|118455|118490|118390|62
1596689400000|2020-08-06 04:50:00|118504.3|118404.3|118470|118370|118518.8|118418.8|118470|118370|41
1596689700000|2020-08-06 04:55:00|118476|118376|118498|118398|118498|118398|118470|118370|49
1596690000000|2020-08-06 05:00:00|118497.5|118397.5|118478.8|118378.8|118497.5|118397.5|118471.6|118371.6|28
1596690300000|2020-08-06 05:05:00|118475|118375|118480|118380|118485|118385|118473.6|118373.6|42
1596690600000|2020-08-06 05:10:00|118481|118381|118455|118355|118490|118390|118455|118355|27
1596690900000|2020-08-06 05:15:00|118451.5|118351.5|118448|118348|118470|118370|118411|118311|154
1596691200000|2020-08-06 05:20:00|118451|118351|118435|118335|118459|118359|118424|118324|113
1596691500000|2020-08-06 05:25:00|118434|118334|118390|118290|118435|118335|118385|118285|90
1596691800000|2020-08-06 05:30:00|118385|118285|118420|118320|118420|118320|118381|118281|123
1596692100000|2020-08-06 05:35:00|118419.5|118319.5|118415|118315|118446|118346|118415|118315|57
1596692400000|2020-08-06 05:40:00|118415.5|118315.5|118485.8|118385.8|118500|118400|118414.5|118314.5|124
1596692700000|2020-08-06 05:45:00|118484.8|118384.8|118450|118350|118490|118390|118445|118345|63
1596693000000|2020-08-06 05:50:00|118451.5|118351.5|118495|118395|118495|118395|118450|118350|39
1596693300000|2020-08-06 05:55:00|118494.5|118394.5|118513.5|118413.5|118520|118420|118488.5|118388.5|63
1596693600000|2020-08-06 06:00:00|118513|118413|118440|118340|118515|118415|118419|118319|168
1596693900000|2020-08-06 06:05:00|118439.5|118339.5|118345.4|118245.4|118440|118340|118321|118221|260
1596694200000|2020-08-06 06:10:00|118354.4|118254.4|118430|118330|118454|118354|118336|118236|270
1596694500000|2020-08-06 06:15:00|118428.5|118328.5|118404.8|118304.8|118452.4|118352.4|118401.2|118301.2|163
1596694800000|2020-08-06 06:20:00|118410|118310|118440|118340|118453.5|118353.5|118395|118295|137
1596695100000|2020-08-06 06:25:00|118437|118337|118404|118304|118445|118345|118394.5|118294.5|185
1596695400000|2020-08-06 06:30:00|118408.5|118308.5|118392|118292|118413.5|118313.5|118383|118283|112
1596695700000|2020-08-06 06:35:00|118393.5|118293.5|118405.5|118305.5|118455.1|118309.6|118371.5|118237.5|97
1596696000000|2020-08-06 06:40:00|118406|118306|118524|118424|118524|118424|118399.5|118299.5|109
1596696300000|2020-08-06 06:45:00|118526|118426|118484|118384|118536.8|118426|118469|118325|69
1596696600000|2020-08-06 06:50:00|118486|118386|118468|118368|118486|118386|118438.5|118338.5|74
1596696900000|2020-08-06 06:55:00|118467.5|118367.5|118454|118354|118469|118369|118423|118323|47
1596697200000|2020-08-06 07:00:00|118455.5|118355.5|118499|118399|118507.8|118407.8|118455.5|118355.5|47
1596697500000|2020-08-06 07:05:00|118498|118398|118541|118441|118575.8|118475.8|118472|118372|122
1596697800000|2020-08-06 07:10:00|118541.5|118441.5|118524.5|118424.5|118579.5|118447.7|118519|118374|68
1596698100000|2020-08-06 07:15:00|118524|118424|118521|118421|118530.5|118430.5|118491.8|118391.8|69
1596698400000|2020-08-06 07:20:00|118521.5|118421.5|118555|118455|118611|118464.8|118518.3|118374.5|100
1596698700000|2020-08-06 07:25:00|118554.5|118454.5|118607.8|118507.8|118607.8|118507.8|118554|118454|99
1596699000000|2020-08-06 07:30:00|118607.3|118507.3|118610.5|118410.5|118655.8|118517.3|118570|118400.8|69
1596699300000|2020-08-06 07:35:00|118610.8|118410.8|118570.8|118470.8|118625.8|118485.8|118570.8|118410.5|9
1596699600000|2020-08-06 07:40:00|118566|118466|118527.5|118427.5|118620.5|118492.5|118527.5|118373|32
1596699900000|2020-08-06 07:45:00|118584|118384|118600|118500|118605|118505|118545|118381|27
1596700200000|2020-08-06 07:50:00|118595|118495|118719.6|118619.6|118780.5|118638.5|118590|118465.5|74
1596700500000|2020-08-06 07:55:00|118729.5|118629.5|118750|118550|118760|118634.5|118680|118537.5|33
1596700800000|2020-08-06 08:00:00|118755|118555|118659.1|118459.1|118760|118599.1|118634.1|118459.1|18
1596701100000|2020-08-06 08:05:00|118632.6|118532.6|118660|118560|118698|118570|118632.6|118492.5|15
1596701400000|2020-08-06 08:10:00|118655|118555|118700|118500|118700|118565|118655|118498|13
1596701700000|2020-08-06 08:15:00|118710|118510|118664|118464|118715|118555|118632.1|118463.5|13
1596702000000|2020-08-06 08:20:00|118663.5|118463.5|118658.5|118558.5|118700|118558.5|118615|118463.5|32
1596702300000|2020-08-06 08:25:00|118661.5|118561.5|118582.4|118482.4|118713.5|118589.1|118580|118480|74
1596702600000|2020-08-06 08:30:00|118580|118480|118570|118470|118580|118480|118570|118470|16
1596702900000|2020-08-06 08:35:00|118569.5|118469.5|118664|118464|118690|118539.5|118569|118464|26
1596703200000|2020-08-06 08:40:00|118661|118461|118624.5|118524.5|118675|118530.3|118624.5|118440|23
1596703500000|2020-08-06 08:45:00|118624|118524|118626|118426|118626|118524.5|118570.5|118419|35
1596703800000|2020-08-06 08:50:00|118626.5|118426.5|118630|118430|118630|118430|118624.5|118424.5|10
1596704100000|2020-08-06 08:55:00|118630.5|118430.5|118660|118460|118706|118525|118620.1|118430.5|26
1596704400000|2020-08-06 09:00:00|118650|118450|118670|118470|118670|118519.1|118595|118430|20
1596704700000|2020-08-06 09:05:00|118655.5|118455.5|118591.1|118491.1|118670|118523.5|118591.1|118436|28
1596705000000|2020-08-06 09:10:00|118600|118500|118585|118485|118650|118500|118571.1|118420|29
1596705300000|2020-08-06 09:15:00|118580|118480|118630|118430|118640|118490|118580|118430|9
1596705600000|2020-08-06 09:20:00|118625|118425|118630|118430|118630|118430|118625|118425|2
1596705900000|2020-08-06 09:25:00|118640|118440|118620|118420|118640|118440|118620|118420|3
1596706200000|2020-08-06 09:30:00|118605|118505|118635|118435|118662.5|118505|118605|118435|7
1596706500000|2020-08-06 09:35:00|118645|118445|118580|118480|118661|118487.5|118565|118420|33
1596706800000|2020-08-06 09:40:00|118585|118485|118602.1|118402.1|118602.1|118485|118555|118391|12
1596707100000|2020-08-06 09:45:00|118605|118405|118525.6|118425.6|118605|118437|118522.4|118365|26
1596707400000|2020-08-06 09:50:00|118530.6|118430.6|118640.5|118440.5|118644|118477.5|118500.6|118400.6|66
1596707700000|2020-08-06 09:55:00|118639.5|118439.5|118577.5|118377.5|118639.5|118439.5|118536.5|118377.5|8
1596708000000|2020-08-06 10:00:00|118577.6|118377.6|118575.6|118375.6|118613|118413|118570.6|118370.6|23
1596708300000|2020-08-06 10:05:00|118580.6|118380.6|118575.6|118375.6|118612.5|118412.5|118575.6|118375.6|19
1596708600000|2020-08-06 10:10:00|118570.6|118370.6|118570.6|118370.6|118570.6|118370.6|118570.6|118370.6|1
1596708900000|2020-08-06 10:15:00|118575.6|118375.6|118570.6|118370.6|118575.6|118375.6|118570.6|118370.6|2
1596709200000|2020-08-06 10:20:00|118575.6|118375.6|118580.6|118380.6|118590.6|118435.6|118530.6|118375.6|7
1596709500000|2020-08-06 10:25:00|118575.6|118375.6|118575.5|118375.5|118575.6|118375.6|118570.6|118370.6|6
1596709800000|2020-08-06 10:30:00|118575.6|118375.6|118640.6|118440.6|118649.5|118465|118525.5|118375.5|43
1596710100000|2020-08-06 10:35:00|118635.6|118435.6|118625.6|118425.6|118650.6|118450.6|118620.6|118420.6|24
1596710400000|2020-08-06 10:40:00|118630.6|118430.6|118660.6|118460.6|118665.6|118495.6|118580.6|118430.6|16
1596711000000|2020-08-06 10:50:00|118665.6|118465.6|118685|118485|118685|118485|118665.6|118465.6|3
1596711600000|2020-08-06 11:00:00|118690|118490|118725|118525|118725|118525|118690|118490|6
1596711900000|2020-08-06 11:05:00|118734.5|118534.5|118770|118570|118770|118570|118734.5|118534.5|21
1596712200000|2020-08-06 11:10:00|118769.1|118569.1|118775|118575|118785|118637.5|118718|118569.1|16
1596712500000|2020-08-06 11:15:00|118770|118570|118770|118570|118782.3|118645|118689|118540|38
1596712800000|2020-08-06 11:20:00|118695|118595|118695|118595|118695|118595|118695|118595|1
1596713100000|2020-08-06 11:25:00|118690|118590|118690|118590|118695|118595|118685|118585|4
1596713400000|2020-08-06 11:30:00|118686|118586|118720|118520|118720|118590|118670|118500|16
1596713700000|2020-08-06 11:35:00|118725|118525|118680|118580|118725|118580|118680|118525|2
1596714000000|2020-08-06 11:40:00|118675|118575|118760|118560|118765|118585|118675|118545|7
1596714300000|2020-08-06 11:45:00|118745|118545|118750|118550|118750|118550|118740|118540|3
1596714600000|2020-08-06 11:50:00|118760|118560|118740|118540|118760|118560|118740|118540|7
1596714900000|2020-08-06 11:55:00|118735|118535|118730|118530|118735|118535|118730|118530|2
1596715200000|2020-08-06 12:00:00|118735|118535|118750|118550|118750|118550|118735|118535|3
1596715500000|2020-08-06 12:05:00|118755|118555|118727.5|118527.5|118760.1|118610.1|118682.1|118525.5|32
1596715800000|2020-08-06 12:10:00|118720|118520|118725|118525|118725|118525|118720|118520|2
1596716100000|2020-08-06 12:15:00|118720|118520|118720|118520|118720|118520|118710|118510|3
1596716400000|2020-08-06 12:20:00|118670|118570|118674.5|118574.5|118674.5|118574.5|118670|118570|2
1596716700000|2020-08-06 12:25:00|118729.5|118529.5|118729.5|118529.5|118729.5|118529.5|118724.5|118524.5|3
1596717000000|2020-08-06 12:30:00|118724.5|118524.5|118721|118521|118726|118526|118704.5|118504.5|8
1596717300000|2020-08-06 12:35:00|118726|118526|118721|118521|118726|118526|118721|118521|2
1596717600000|2020-08-06 12:40:00|118678.4|118478.4|118671|118471|118678.4|118478.4|118671|118471|2
1596718200000|2020-08-06 12:50:00|118656|118456|118676|118476|118676|118476|118656|118456|3
1596718500000|2020-08-06 12:55:00|118671|118471|118700|118500|118700|118549.5|118645.5|118471|12
1596718800000|2020-08-06 13:00:00|118698|118498|118695|118495|118700|118500|118695|118495|6
1596719100000|2020-08-06 13:05:00|118693.5|118493.5|118705|118505|118705|118505|118690|118490|5
1596719400000|2020-08-06 13:10:00|118710|118510|118647.5|118547.5|118710.1|118550|118630|118510|19
1596719700000|2020-08-06 13:15:00|118645|118545|118695|118495|118695|118545|118645|118485|3
1596720000000|2020-08-06 13:20:00|118694.5|118494.5|118685|118485|118694.5|118494.5|118685|118485|5
1596720300000|2020-08-06 13:25:00|118645|118545|118645|118545|118645|118545|118645|118545|1
1596720600000|2020-08-06 13:30:00|118685|118485|118700|118500|118700|118500|118680|118480|14
1596720900000|2020-08-06 13:35:00|118695|118495|118680|118480|118700|118535|118630|118475|12
1596721200000|2020-08-06 13:40:00|118675|118475|118615|118515|118675|118515|118615|118470|3
1596721500000|2020-08-06 13:45:00|118610|118510|118655|118455|118655|118510|118610|118448.3|4
1596721800000|2020-08-06 13:50:00|118590|118490|118630|118430|118630|118490|118555|118395|13
1596722100000|2020-08-06 13:55:00|118565|118465|118645|118445|118645|118465|118560|118434|7
1596722400000|2020-08-06 14:00:00|118616.5|118416.5|118640|118440|118645|118445|118616.5|118416.5|5
1596722700000|2020-08-06 14:05:00|118650|118450|118705.5|118505.5|118705.5|118505.5|118650|118450|8
1596723000000|2020-08-06 14:10:00|118705|118505|118675|118475|118705|118524|118600.8|118452|11
1596723300000|2020-08-06 14:15:00|118685|118485|118685|118485|118685|118485|118685|118485|1
1596723600000|2020-08-06 14:20:00|118683.2|118483.2|118692.5|118492.5|118692.5|118492.5|118683.2|118483.2|2
1596723900000|2020-08-06 14:25:00|118700|118500|118688.2|118488.2|118702.5|118502.5|118683.2|118483.2|4
1596724200000|2020-08-06 14:30:00|118673.2|118473.2|118688.2|118488.2|118692.5|118492.5|118673.2|118473.2|4
1596724500000|2020-08-06 14:35:00|118687.7|118487.7|118698.2|118498.2|118698.2|118498.2|118687.7|118487.7|6
1596724800000|2020-08-06 14:40:00|118668.2|118468.2|118638.2|118538.2|118698.2|118538.2|118628.2|118468.2|18
1596725100000|2020-08-06 14:45:00|118718.2|118518.2|118678.5|118478.5|118728.2|118573.2|118653.2|118478.5|17
1596725400000|2020-08-06 14:50:00|118688|118488|118638.2|118538.2|118688|118567.4|118631.7|118488|12
1596725700000|2020-08-06 14:55:00|118628.2|118528.2|118640.7|118540.7|118668.2|118543.2|118622.7|118463.2|9
1596726000000|2020-08-06 15:00:00|118642.5|118542.5|118625|118525|118645|118545|118620|118520|13
1596726300000|2020-08-06 15:05:00|118655|118455|118590|118490|118665|118523.9|118590|118440|16
1596726600000|2020-08-06 15:10:00|118585|118485|118575|118475|118592.5|118492.5|118575|118475|11
1596726900000|2020-08-06 15:15:00|118580|118480|118590|118490|118660|118495|118575|118455|20
1596727200000|2020-08-06 15:20:00|118575|118475|118585|118485|118595|118495|118575|118475|9
1596727500000|2020-08-06 15:25:00|118592.5|118492.5|118663|118463|118697.5|118519.2|118585|118463|15
1596727800000|2020-08-06 15:30:00|118660|118460|118670|118470|118670|118470|118660|118460|2
1596728100000|2020-08-06 15:35:00|118675.5|118475.5|118675.5|118475.5|118685|118485|118675.5|118475.5|6
1596728400000|2020-08-06 15:40:00|118679|118479|118695|118495|118701|118501|118679|118479|12
1596728700000|2020-08-06 15:45:00|118675|118475|118665|118465|118675|118475|118641|118441|12
1596729300000|2020-08-06 15:55:00|118655|118455|118625|118425|118655|118511.3|118595.5|118425|9
1596729600000|2020-08-06 16:00:00|118623.5|118423.5|118595|118395|118623.5|118423.5|118593.5|118393.5|11
1596729900000|2020-08-06 16:05:00|118595.5|118395.5|118588.4|118388.4|118596.5|118396.5|118588.4|118388.4|7
1596730200000|2020-08-06 16:10:00|118568.9|118368.9|118561.9|118361.9|118568.9|118434.9|118527.4|118361.9|14
1596730500000|2020-08-06 16:15:00|118572.9|118372.9|118572.9|118372.9|118587.6|118432.4|118532.4|118361.9|21
1596730800000|2020-08-06 16:20:00|118571.8|118371.8|118571.8|118371.8|118571.8|118371.8|118571.8|118371.8|1
1596731100000|2020-08-06 16:25:00|118565|118365|118581.8|118381.8|118586.8|118386.8|118565|118365|5
1596731400000|2020-08-06 16:30:00|118582|118382|118579.8|118379.8|118582|118382|118579.8|118379.8|5
1596731700000|2020-08-06 16:35:00|118572|118372|118570.1|118370.1|118572|118372|118570.1|118370.1|5
1596732600000|2020-08-06 16:50:00|118563.6|118363.6|118560.1|118360.1|118563.6|118363.6|118560.1|118360.1|4
1596732900000|2020-08-06 16:55:00|118573|118373|118565|118365|118582|118431.6|118527|118360.1|16
1596733500000|2020-08-06 17:05:00|118572|118372|118589.4|118389.4|118594.8|118394.8|118572|118372|12
1596733800000|2020-08-06 17:10:00|118587|118387|118570.7|118370.7|118587|118387|118562|118362|11
1596734100000|2020-08-06 17:15:00|118575.2|118375.2|118588.2|118388.2|118588.2|118388.2|118575|118375|3
1596735600000|2020-08-06 17:40:00|118590.2|118390.2|118590.7|118390.7|118592.7|118392.7|118590.2|118390.2|5
1596735900000|2020-08-06 17:45:00|118587.2|118387.2|118529.4|118429.4|118587.2|118429.4|118525.6|118385|6
1596736200000|2020-08-06 17:50:00|118526.9|118426.9|118512.2|118412.2|118526.9|118426.9|118509.4|118409.4|7
1596736500000|2020-08-06 17:55:00|118516.9|118416.9|118575|118375|118588.2|118424.6|118516.9|118373.2|14
1596736800000|2020-08-06 18:00:00|118573.2|118373.2|118560.7|118360.7|118573.2|118373.2|118560.7|118360.7|9
1596737100000|2020-08-06 18:05:00|118552.7|118352.7|118557.4|118357.4|118560.1|118360.1|118552.7|118352.7|17
1596737400000|2020-08-06 18:10:00|118598.2|118398.2|118566.4|118366.4|118598.2|118441.9|118541.9|118362.4|19
1596737700000|2020-08-06 18:15:00|118565.4|118365.4|118564.9|118364.9|118565.4|118365.4|118564.9|118364.9|2
1596738300000|2020-08-06 18:25:00|118550.9|118450.9|118564.9|118364.9|118570.9|118450.9|118550.9|118364.3|9
1596739800000|2020-08-06 18:50:00|118561.4|118361.4|118557.4|118357.4|118561.4|118361.4|118557.4|118357.4|5
1596740100000|2020-08-06 18:55:00|118559.2|118359.2|118557.4|118357.4|118559.2|118359.2|118556.9|118356.9|5
1596740400000|2020-08-06 19:00:00|118558.4|118358.4|118553.9|118353.9|118558.4|118358.4|118553.9|118353.9|3
1596740700000|2020-08-06 19:05:00|118548|118348|118553.9|118353.9|118555.9|118355.9|118548|118348|6
1596741000000|2020-08-06 19:10:00|118555.9|118355.9|118549.5|118349.5|118560.9|118360.9|118548|118348|31
1596741300000|2020-08-06 19:15:00|118558.9|118358.9|118535.5|118335.5|118558.9|118358.9|118535.5|118335.5|12
1596742800000|2020-08-06 19:40:00|118539.5|118339.5|118543|118343|118543|118343|118539.5|118339.5|2
1596743400000|2020-08-06 19:50:00|118548|118348|118548|118348|118551.5|118351.5|118548|118348|5
1596743700000|2020-08-06 19:55:00|118545|118345|118543|118343|118549|118349|118537.3|118337.3|13
1596762000000|2020-08-07 01:00:00|118440|118340|118480|118380|118500|118400|118425|118325|106
1596762300000|2020-08-07 01:05:00|118480.5|118380.5|118541|118441|118560|118460|118475|118375|108
1596762600000|2020-08-07 01:10:00|118545|118445|118510|118410|118561|118461|118509|118409|107
1596762900000|2020-08-07 01:15:00|118510.5|118410.5|118489.5|118389.5|118551|118451|118480.5|118380.5|198
1596763200000|2020-08-07 01:20:00|118490|118390|118510|118410|118510|118410|118470|118370|91
1596763500000|2020-08-07 01:25:00|118521|118421|118620|118520|118650.5|118550.5|118511|118411|382
1596763800000|2020-08-07 01:30:00|118623|118523|118613|118513|118645|118545|118569|118469|193
1596764100000|2020-08-07 01:35:00|118618.5|118518.5|118655|118555|118724.4|118624.4|118585|118485|273
1596764400000|2020-08-07 01:40:00|118659.5|118559.5|118666|118566|118668.5|118568.5|118639|118539|182
1596764700000|2020-08-07 01:45:00|118665.5|118565.5|118609|118509|118682|118582|118603.5|118503.5|160
1596765000000|2020-08-07 01:50:00|118604|118504|118614|118514|118635|118535|118591.5|118491.5|115
1596765300000|2020-08-07 01:55:00|118615|118515|118590|118490|118639|118539|118589.5|118489.5|88
1596765600000|2020-08-07 02:00:00|118599|118499|118592|118492|118620|118520|118589.5|118489.5|53
1596765900000|2020-08-07 02:05:00|118590|118490|118628.5|118528.5|118628.5|118528.5|118585|118485|99
1596766200000|2020-08-07 02:10:00|118634.4|118534.4|118695|118595|118695.5|118595.5|118629|118529|83
1596766500000|2020-08-07 02:15:00|118705|118605|118742.5|118642.5|118755|118655|118695.4|118595.4|150
1596766800000|2020-08-07 02:20:00|118742|118642|118748.8|118648.8|118754.4|118654.4|118731|118631|143
1596767100000|2020-08-07 02:25:00|118754.9|118654.9|118821.5|118721.5|118829.5|118729.5|118754.9|118654.9|189
1596767400000|2020-08-07 02:30:00|118820|118720|118834|118734|118884.4|118784.4|118800|118700|225
1596767700000|2020-08-07 02:35:00|118832.5|118732.5|118820.8|118720.8|118856|118756|118802.5|118702.5|162
1596768000000|2020-08-07 02:40:00|118822.3|118722.3|118834.5|118734.5|118873.3|118773.3|118822.3|118722.3|126
1596768300000|2020-08-07 02:45:00|118834|118734|118785|118685|118858.5|118758.5|118780|118680|110
1596768600000|2020-08-07 02:50:00|118790|118690|118790|118690|118810|118710|118760.5|118660.5|121
1596768900000|2020-08-07 02:55:00|118785|118685|118779.5|118679.5|118830|118730|118775|118675|76
1596769200000|2020-08-07 03:00:00|118772|118672|118725|118625|118775|118675|118725|118625|78
1596769500000|2020-08-07 03:05:00|118729|118629|118771|118671|118771|118671|118729|118629|80
1596769800000|2020-08-07 03:10:00|118773.5|118673.5|118781.5|118681.5|118849|118749|118763|118663|180
1596770100000|2020-08-07 03:15:00|118781|118681|118790.5|118690.5|118790.5|118690.5|118760|118660|153
1596770400000|2020-08-07 03:20:00|118789|118689|118800|118700|118831.5|118731.5|118781|118681|142
1596770700000|2020-08-07 03:25:00|118800.5|118700.5|118894.4|118794.4|118894.4|118794.4|118796|118696|123
1596771000000|2020-08-07 03:30:00|118890|118790|118868|118768|118890.5|118790.5|118844|118744|224
1596771300000|2020-08-07 03:35:00|118867|118767|118883|118783|118897.5|118797.5|118852.5|118752.5|222
1596771600000|2020-08-07 03:40:00|118882|118782|118860|118760|118893|118793|118850.5|118750.5|174
1596771900000|2020-08-07 03:45:00|118861|118761|118808|118708|118862.5|118762.5|118802.5|118702.5|115
1596772200000|2020-08-07 03:50:00|118808.5|118708.5|118838.5|118738.5|118849.5|118749.5|118801|118701|110
1596772500000|2020-08-07 03:55:00|118840|118740|118822.5|118722.5|118851|118751|118818|118718|151
1596772800000|2020-08-07 04:00:00|118823|118723|118885|118785|118895.5|118795.5|118822|118722|151
1596773100000|2020-08-07 04:05:00|118885.5|118785.5|118748|118648|118895|118795|118730|118630|171
1596773400000|2020-08-07 04:10:00|118748.5|118648.5|118760|118660|118774.5|118674.5|118724.5|118624.5|72
1596773700000|2020-08-07 04:15:00|118765|118665|118770|118670|118793.5|118693.5|118760|118660|44
1596774000000|2020-08-07 04:20:00|118770.4|118670.4|118745|118645|118790.4|118690.4|118745|118645|49
1596774300000|2020-08-07 04:25:00|118746.5|118646.5|118760|118660|118765|118665|118740|118640|43
1596774600000|2020-08-07 04:30:00|118761.5|118661.5|118765|118665|118790|118690|118750|118650|68
1596774900000|2020-08-07 04:35:00|118770|118670|118725|118625|118770|118670|118725|118625|49
1596775200000|2020-08-07 04:40:00|118730|118630|118725|118625|118745|118645|118725|118625|11
1596775500000|2020-08-07 04:45:00|118725.5|118625.5|118735|118635|118745|118645|118725.5|118625.5|21
1596775800000|2020-08-07 04:50:00|118730|118630|118730|118630|118735|118635|118727.5|118627.5|7
1596776100000|2020-08-07 04:55:00|118731|118631|118750|118650|118750|118650|118730|118630|26
1596776400000|2020-08-07 05:00:00|118744.5|118644.5|118815.5|118715.5|118815.5|118715.5|118740|118640|102
1596776700000|2020-08-07 05:05:00|118815|118715|118835|118735|118840|118740|118810|118710|76
1596777000000|2020-08-07 05:10:00|118845|118745|118800.5|118700.5|118845|118745|118800.5|118700.5|55
1596777300000|2020-08-07 05:15:00|118796|118696|118800|118700|118801|118701|118785.4|118685.4|37
1596777600000|2020-08-07 05:20:00|118799|118699|118770|118670|118799|118699|118769|118669|16
1596777900000|2020-08-07 05:25:00|118765|118665|118695|118595|118785|118685|118690|118590|72
1596778200000|2020-08-07 05:30:00|118697.5|118597.5|118670|118570|118705|118605|118670|118570|66
1596778500000|2020-08-07 05:35:00|118666|118566|118670|118570|118675.5|118575.5|118635|118535|68
1596778800000|2020-08-07 05:40:00|118666|118566|118628.5|118528.5|118670|118570|118623|118523|71
1596779100000|2020-08-07 05:45:00|118629.5|118529.5|118625|118525|118640|118540|118609|118509|37
1596779400000|2020-08-07 05:50:00|118620|118520|118615.3|118515.3|118630|118530|118595|118495|45
1596779700000|2020-08-07 05:55:00|118610|118510|118620|118520|118630|118530|118610|118510|51
1596780000000|2020-08-07 06:00:00|118610|118510|118575|118475|118610|118510|118560|118460|66
1596780300000|2020-08-07 06:05:00|118574.5|118474.5|118570|118470|118574.5|118474.5|118512.6|118412.6|144
1596780600000|2020-08-07 06:10:00|118569.5|118469.5|118560.4|118460.4|118590|118490|118555.4|118455.4|66
1596780900000|2020-08-07 06:15:00|118555|118455|118515|118415|118560.5|118460.5|118488|118388|136
1596781200000|2020-08-07 06:20:00|118510|118410|118574.4|118474.4|118577.5|118477.5|118481.7|118381.7|86
1596781500000|2020-08-07 06:25:00|118571.2|118471.2|118509|118409|118571.6|118471.6|118509|118409|119
1596781800000|2020-08-07 06:30:00|118504|118404|118583.5|118383.5|118592|118428.5|118484|118351|84
1596782100000|2020-08-07 06:35:00|118585.5|118385.5|118530|118430|118629|118475.5|118530|118371|96
1596782400000|2020-08-07 06:40:00|118520|118420|118569|118469|118590.5|118471|118515|118367|70
1596782700000|2020-08-07 06:45:00|118570|118470|118611.1|118511.1|118666|118541|118569|118457|106
1596783000000|2020-08-07 06:50:00|118610|118510|118621.5|118421.5|118676|118536|118578.5|118420.5|51
1596783300000|2020-08-07 06:55:00|118622.5|118422.5|118673.5|118473.5|118675|118523|118589|118422.5|52
1596783600000|2020-08-07 07:00:00|118677|118477|118661.5|118461.5|118677|118477|118661|118461|25
1596783900000|2020-08-07 07:05:00|118662.5|118462.5|118586|118486|118666|118486|118580|118439|21
1596784200000|2020-08-07 07:10:00|118583|118483|118645|118445|118663|118493|118574|118445|33
1596784500000|2020-08-07 07:15:00|118638.5|118438.5|118526|118426|118638.5|118466.5|118524|118394|41
1596784800000|2020-08-07 07:20:00|118522|118422|118565|118365|118570|118436|118501.1|118365|22
1596785100000|2020-08-07 07:25:00|118563|118363|118529.3|118429.3|118563|118435.5|118504.5|118363|43
1596785400000|2020-08-07 07:30:00|118528.8|118428.8|118582.9|118382.9|118624.5|118484.5|118526.5|118377.5|39
1596785700000|2020-08-07 07:35:00|118585.6|118385.6|118535|118435|118590|118455|118530|118385|15
1596786000000|2020-08-07 07:40:00|118530|118430|118545|118445|118549.1|118449.1|118525|118425|18
1596786300000|2020-08-07 07:45:00|118550|118450|118565|118465|118620|118465|118536|118413.5|20
1596786600000|2020-08-07 07:50:00|118560|118460|118617.5|118417.5|118625|118480.5|118560|118409.2|17
1596786900000|2020-08-07 07:55:00|118609.2|118409.2|118568.7|118468.7|118620|118480|118560|118409.2|26
1596787200000|2020-08-07 08:00:00|118567.2|118467.2|118606|118506|118676.5|118519.1|118561.8|118420|65
1596787500000|2020-08-07 08:05:00|118611|118511|118608.5|118508.5|118611|118511|118595.5|118495.5|24
1596787800000|2020-08-07 08:10:00|118606|118506|118605|118505|118631|118531|118594|118494|41
1596788100000|2020-08-07 08:15:00|118596|118496|118574|118474|118630|118496|118570|118424|29
1596788400000|2020-08-07 08:20:00|118576|118476|118650|118450|118672.5|118528|118576|118450|22
1596789000000|2020-08-07 08:30:00|118651|118451|118601.5|118501.5|118661|118501.5|118601.5|118450|7
1596789300000|2020-08-07 08:35:00|118600.5|118500.5|118571|118471|118600.5|118500.5|118570|118470|23
1596789600000|2020-08-07 08:40:00|118575|118475|118607.5|118407.5|118607.5|118486|118547.1|118407.5|25
1596789900000|2020-08-07 08:45:00|118608.5|118408.5|118609|118409|118611|118411|118604.1|118404.1|9
1596790200000|2020-08-07 08:50:00|118619.1|118419.1|118564.5|118464.5|118619.1|118468.5|118561.5|118401.5|20
1596790500000|2020-08-07 08:55:00|118564|118464|118615.1|118415.1|118629.1|118469.1|118564|118414|19
1596790800000|2020-08-07 09:00:00|118619.6|118419.6|118614.1|118414.1|118623.6|118458|118544|118399.1|33
1596791100000|2020-08-07 09:05:00|118621|118421|118619|118419|118621|118421|118619|118419|4
1596791700000|2020-08-07 09:15:00|118545.5|118445.5|118590.5|118490.5|118636.2|118494.1|118534.1|118409|58
1596792000000|2020-08-07 09:20:00|118590|118490|118589.1|118489.1|118654.1|118495.6|118588.1|118449|19
1596792300000|2020-08-07 09:25:00|118593.1|118493.1|118609.1|118509.1|118609.1|118509.1|118589.1|118489.1|9
1596792600000|2020-08-07 09:30:00|118664.1|118464.1|118664.1|118464.1|118664.1|118464.1|118664.1|118464.1|1
1596792900000|2020-08-07 09:35:00|118665.6|118465.6|118624.5|118524.5|118665.6|118524.5|118620.6|118465.6|5
1596793200000|2020-08-07 09:40:00|118626|118526|118614|118514|118626|118526|118613.8|118513.8|29
1596793500000|2020-08-07 09:45:00|118614.5|118514.5|118626|118526|118626.5|118526.5|118614.5|118514.5|19
1596793800000|2020-08-07 09:50:00|118624|118524|118615.5|118515.5|118626|118526|118614|118514|24
1596794400000|2020-08-07 10:00:00|118615|118515|118610|118510|118645|118515|118585|118426|25
1596794700000|2020-08-07 10:05:00|118612|118512|118625|118525|118625|118525|118612|118512|5
1596795000000|2020-08-07 10:10:00|118630|118530|118630|118530|118630|118530|118630|118530|1
1596795600000|2020-08-07 10:20:00|118626|118526|118641|118441|118646.5|118526|118601.1|118441|17
1596795900000|2020-08-07 10:25:00|118602.5|118502.5|118650|118450|118650|118509.6|118585|118445|30
1596796800000|2020-08-07 10:40:00|118586.5|118486.5|118585|118485|118586.5|118486.5|118585|118485|4
1596797100000|2020-08-07 10:45:00|118583.5|118483.5|118565|118465|118625|118483.5|118557|118425|12
1596797400000|2020-08-07 10:50:00|118570|118470|118565|118465|118572.5|118472.5|118564.3|118464.3|4
1596797700000|2020-08-07 10:55:00|118563.9|118463.9|118550|118450|118563.9|118463.9|118550|118450|4
1596798000000|2020-08-07 11:00:00|118596|118396|118600|118400|118600|118400|118596|118396|2
1596798600000|2020-08-07 11:10:00|118559|118459|118559|118459|118559|118459|118559|118459|1
1596798900000|2020-08-07 11:15:00|118554.5|118454.5|118609.1|118509.1|118668.1|118519.1|118554.5|118390.6|30
1596799200000|2020-08-07 11:20:00|118605|118505|118629.9|118529.9|118629.9|118529.9|118602.5|118502.5|11
1596799500000|2020-08-07 11:25:00|118630.8|118530.8|118679.2|118479.2|118679.2|118530.8|118625|118451.5|7
1596799800000|2020-08-07 11:30:00|118675|118475|118620|118520|118680|118520|118620|118475|3
1596800100000|2020-08-07 11:35:00|118615|118515|118685|118485|118685|118535|118605|118440|8
1596800400000|2020-08-07 11:40:00|118675|118475|118700|118500|118715|118539.1|118639.1|118475|8
1596800700000|2020-08-07 11:45:00|118705|118505|118705|118505|118720|118520|118705|118505|5
1596801000000|2020-08-07 11:50:00|118710|118510|118715|118515|118715|118515|118710|118510|2
1596801300000|2020-08-07 11:55:00|118710|118510|118705|118505|118710|118510|118705|118505|4
1596801600000|2020-08-07 12:00:00|118710|118510|118725|118525|118725|118581.5|118677|118510|11
1596801900000|2020-08-07 12:05:00|118726|118526|118721|118521|118726|118526|118721|118521|9
1596802200000|2020-08-07 12:10:00|118720|118520|118725|118525|118725|118525|118720|118520|3
1596802500000|2020-08-07 12:15:00|118720|118520|118725|118525|118725|118525|118720|118520|3
1596802800000|2020-08-07 12:20:00|118715|118515|118710|118510|118727.4|118527.4|118710|118510|5
1596803100000|2020-08-07 12:25:00|118705|118505|118705|118505|118705|118505|118700|118500|5
1596803400000|2020-08-07 12:30:00|118700|118500|118660|118460|118720.1|118520.1|118655|118455|74
1596803700000|2020-08-07 12:35:00|118660.1|118460.1|118685|118485|118696.1|118567.5|118648.8|118460|108
1596804000000|2020-08-07 12:40:00|118685.1|118485.1|118559.8|118459.8|118685.1|118485.1|118559.8|118410.9|74
1596804300000|2020-08-07 12:45:00|118558.8|118458.8|118630|118430|118649|118461.3|118558.8|118415|26
1596804600000|2020-08-07 12:50:00|118625|118425|118620|118420|118626|118468.9|118553|118415|12
1596804900000|2020-08-07 12:55:00|118620.5|118420.5|118600|118500|118620.5|118501|118580|118420.5|6
1596805200000|2020-08-07 13:00:00|118613.5|118513.5|118690|118490|118691.5|118541|118613.5|118470|55
1596805500000|2020-08-07 13:05:00|118693.5|118493.5|118675|118575|118725.1|118575.1|118675|118491.2|28
1596805800000|2020-08-07 13:10:00|118725|118525|118756.5|118556.5|118819|118645|118720|118525|21
1596806100000|2020-08-07 13:15:00|118750|118550|118785|118585|118809.7|118609.7|118750|118550|8
1596806400000|2020-08-07 13:20:00|118800|118700|118869.9|118769.9|118924.3|118774.6|118800|118660|33
1596806700000|2020-08-07 13:25:00|118871.4|118771.4|118987.6|118787.6|119021.4|118859.9|118871.4|118729.6|50
1596807000000|2020-08-07 13:30:00|118981.9|118781.9|118866.8|118766.8|118987.6|118832.6|118841.8|118696.8|44
1596807300000|2020-08-07 13:35:00|118864.3|118764.3|118976.8|118776.8|118976.8|118779.8|118846.8|118706.8|27
1596807600000|2020-08-07 13:40:00|118981.8|118781.8|118946.8|118746.8|118996.8|118865.3|118882.6|118746.8|20
1596807900000|2020-08-07 13:45:00|118941.8|118741.8|118965|118865|118975|118875|118904.3|118741.8|27
1596808200000|2020-08-07 13:50:00|118972.5|118872.5|119013.9|118913.9|119075|118920|118952.5|118845|50
1596808500000|2020-08-07 13:55:00|119010|118910|119015|118915|119125|118979.2|119005|118863.3|43
1596808800000|2020-08-07 14:00:00|119017.5|118917.5|119010|118910|119025|118925|119000|118900|19
1596809100000|2020-08-07 14:05:00|119005|118905|119095|118895|119125|118965|119005|118895|26
1596809400000|2020-08-07 14:10:00|119090|118890|119055|118855|119090|118890|118976.5|118853|10
1596809700000|2020-08-07 14:15:00|119054.5|118854.5|119072|118872|119075|118875|119054.5|118854.5|12
1596810000000|2020-08-07 14:20:00|119035|118935|119130|118930|119135|118975|119035|118890|20
1596810300000|2020-08-07 14:25:00|119125|118925|119050|118950|119130|118990|119030.8|118895|13
1596810600000|2020-08-07 14:30:00|119051.8|118951.8|118984.7|118884.7|119102.3|118957.6|118984.7|118839.2|48
1596810900000|2020-08-07 14:35:00|118990.7|118890.7|119068.2|118868.2|119079.2|118893.2|118990.7|118849.2|13
1596811200000|2020-08-07 14:40:00|119063.2|118863.2|118997.6|118797.6|119075.7|118875.7|118990.1|118790.1|29
1596811500000|2020-08-07 14:45:00|119007.6|118807.6|118982.6|118782.6|119017.6|118817.6|118980.1|118780.1|11
1596811800000|2020-08-07 14:50:00|118975.1|118775.1|118985.5|118785.5|118985.5|118785.5|118975.1|118775.1|3
1596812100000|2020-08-07 14:55:00|118929.9|118829.9|119009.4|118809.4|119010.5|118829.9|118929.9|118760.5|28
1596812700000|2020-08-07 15:05:00|119010.5|118810.5|119010.4|118810.4|119021.9|118821.9|119010.4|118810.4|9
1596813000000|2020-08-07 15:10:00|119005.5|118805.5|119010.5|118810.5|119010.5|118810.5|118998|118798|10
1596813300000|2020-08-07 15:15:00|119014.9|118814.9|119009.6|118809.6|119014.9|118814.9|119009.6|118809.6|5
1596813600000|2020-08-07 15:20:00|119004.6|118804.6|119019.6|118819.6|119019.6|118819.6|119004.6|118804.6|4
1596813900000|2020-08-07 15:25:00|119024.6|118824.6|118979.6|118779.6|119024.6|118864.6|118954.6|118774.6|17
1596814200000|2020-08-07 15:30:00|118974.6|118774.6|118984.6|118784.6|118984.6|118784.6|118974.6|118774.6|3
1596814500000|2020-08-07 15:35:00|118983.9|118783.9|118932.4|118832.4|118983.9|118836.2|118919.9|118783.9|13
1596815100000|2020-08-07 15:45:00|118929.9|118829.9|119005|118805|119007.9|118829.9|118929.9|118791.9|13
1596815700000|2020-08-07 15:55:00|118967.4|118867.4|118982.9|118882.9|118999.9|118899.9|118967.4|118867.4|10
1596816000000|2020-08-07 16:00:00|119039.6|118839.6|119029.7|118829.7|119047.9|118847.9|119028.4|118828.4|14
1596816300000|2020-08-07 16:05:00|119024.6|118824.6|119030.9|118830.9|119030.9|118830.9|118995|118795|31
1596816600000|2020-08-07 16:10:00|119028.7|118828.7|119028.7|118828.7|119028.7|118828.7|119028.7|118828.7|1
1596816900000|2020-08-07 16:15:00|119024.6|118824.6|119011.9|118811.9|119024.6|118824.6|119011.9|118811.9|9
1596817500000|2020-08-07 16:25:00|118947.9|118847.9|119009.4|118809.4|119009.4|118847.9|118935.4|118809.4|6
1596817800000|2020-08-07 16:30:00|119010.1|118810.1|119011.2|118811.2|119012.7|118812.7|118994|118794|23
1596818100000|2020-08-07 16:35:00|119010.7|118810.7|119010.7|118810.7|119010.7|118810.7|119010.7|118810.7|1
1596818400000|2020-08-07 16:40:00|119013.2|118813.2|119011.2|118811.2|119013.2|118813.2|119011.2|118811.2|4
1596818700000|2020-08-07 16:45:00|119010.7|118810.7|119030.9|118830.9|119030.9|118830.9|119010.7|118810.7|13
1596819000000|2020-08-07 16:50:00|119035.9|118835.9|119051.4|118851.4|119052.9|118852.9|119035.9|118835.9|8
1596819300000|2020-08-07 16:55:00|119055|118855|119058.7|118858.7|119060.2|118860.2|119055|118855|4
1596819600000|2020-08-07 17:00:00|119081.9|118881.9|119034.4|118934.4|119082.9|118934.4|119028.9|118880.4|7
1596819900000|2020-08-07 17:05:00|119031.9|118931.9|119039.4|118939.4|119039.4|118939.4|119029.4|118929.4|6
1596820200000|2020-08-07 17:10:00|119040.6|118940.6|119118.2|118918.2|119124.7|118948.6|119038.1|118918.2|15
1596820500000|2020-08-07 17:15:00|119120.2|118920.2|119150.7|118950.7|119179.1|118979.1|119120.2|118920.2|35
1596820800000|2020-08-07 17:20:00|119155|118955|119152.2|118952.2|119156.4|118999.9|119099.4|118952.2|6
1596821100000|2020-08-07 17:25:00|119150|118950|119035|118935|119150|119000|119035|118909.6|24
1596821400000|2020-08-07 17:30:00|119050|118950|119050|118950|119050|118950|119050|118950|1
1596821700000|2020-08-07 17:35:00|119040|118940|119040|118940|119040|118940|119040|118940|1
1596822000000|2020-08-07 17:40:00|119043.3|118943.3|119050|118950|119050|118950|119043.3|118943.3|2
1596822300000|2020-08-07 17:45:00|119065|118965|119140|118940|119140|118975.8|119065|118940|6
1596822600000|2020-08-07 17:50:00|119075|118975|119085.1|118885.1|119085.5|118975|119068.8|118875.1|9
1596822900000|2020-08-07 17:55:00|119080.1|118880.1|119070.1|118870.1|119080.1|118880.1|119070.1|118870.1|2
1596823500000|2020-08-07 18:05:00|119075.1|118875.1|119065.1|118865.1|119090.1|118950|119035|118865.1|7
1596823800000|2020-08-07 18:10:00|119064.6|118864.6|119065.1|118865.1|119065.1|118925|119025|118855.1|5
1596824100000|2020-08-07 18:15:00|119005|118905|119005|118905|119005|118905|119005|118905|1
1596824400000|2020-08-07 18:20:00|119065.1|118865.1|119065.1|118865.1|119065.1|118865.1|119065.1|118865.1|1
1596825000000|2020-08-07 18:30:00|119005|118905|119050.1|118850.1|119050.1|118905|119005|118850.1|2
1596825300000|2020-08-07 18:35:00|119045.1|118845.1|119035.1|118835.1|119045.1|118845.1|119035.1|118835.1|4
1596825600000|2020-08-07 18:40:00|119030.1|118830.1|119039.7|118839.7|119070.1|118930|119005|118830.1|27
1596825900000|2020-08-07 18:45:00|119040.4|118840.4|119040.2|118840.2|119060.2|118860.2|119037.9|118837.9|24
1596826200000|2020-08-07 18:50:00|119040.5|118840.5|119058.2|118858.2|119058.2|118858.2|119040.5|118840.5|5
1596826500000|2020-08-07 18:55:00|119051.7|118851.7|119051.2|118851.2|119052.7|118852.7|119049.2|118849.2|7
1596826800000|2020-08-07 19:00:00|119052.3|118852.3|119048|118848|119052.3|118852.3|119048|118848|4
1596827100000|2020-08-07 19:05:00|119045.5|118845.5|119045.5|118845.5|119045.5|118845.5|119032.4|118832.4|5
1596827400000|2020-08-07 19:10:00|119050|118850|119063|118863|119063|118863|119048|118848|5
1596827700000|2020-08-07 19:15:00|119057|118857|119053|118853|119057|118857|119053|118853|5
1596828300000|2020-08-07 19:25:00|119051.4|118851.4|119053|118853|119062.8|118862.8|119051.4|118851.4|6
1596828600000|2020-08-07 19:30:00|119055|118855|119055.5|118855.5|119063|118863|119055|118855|10
1596829200000|2020-08-07 19:40:00|119094.8|118894.8|119094.8|118894.8|119124.8|118924.8|119094.8|118894.8|15
1596829500000|2020-08-07 19:45:00|119099.8|118899.8|119118|118918|119124.8|118924.8|119099.8|118899.8|23
1596829800000|2020-08-07 19:50:00|119125.5|118925.5|119078.3|118878.3|119130.3|118930.3|119055|118855|27
1596830100000|2020-08-07 19:55:00|119090|118890|119095|118895|119095|118895|119090|118890|2
1597021200000|2020-08-10 01:00:00|118800|118700|118820|118720|118830|118730|118790|118690|107
1597021500000|2020-08-10 01:05:00|118815.5|118715.5|118795|118695|118820|118720|118779.5|118679.5|105
1597021800000|2020-08-10 01:10:00|118796|118696|118791|118691|118820|118720|118780.5|118680.5|130
1597022100000|2020-08-10 01:15:00|118790|118690|118804|118704|118813.5|118713.5|118739|118639|211
1597022400000|2020-08-10 01:20:00|118802.5|118702.5|118830|118730|118865.8|118765.8|118800|118700|72
1597022700000|2020-08-10 01:25:00|118831.5|118731.5|118775|118675|118835|118735|118775|118675|92
1597023000000|2020-08-10 01:30:00|118776|118676|118800|118700|118820|118720|118760|118660|120
1597023300000|2020-08-10 01:35:00|118798.8|118698.8|118815|118715|118850|118750|118785|118685|130
1597023600000|2020-08-10 01:40:00|118820|118720|118805.1|118705.1|118845|118745|118801.2|118701.2|104
1597023900000|2020-08-10 01:45:00|118805|118705|118810|118710|118815|118715|118785|118685|76
1597024200000|2020-08-10 01:50:00|118805|118705|118830|118730|118845.3|118745.3|118803.5|118703.5|95
1597024500000|2020-08-10 01:55:00|118825|118725|118840|118740|118840|118740|118811.2|118711.2|71
1597024800000|2020-08-10 02:00:00|118838|118738|118820|118720|118838|118738|118790|118690|98
1597025100000|2020-08-10 02:05:00|118825|118725|118815|118715|118830|118730|118810|118710|71
1597025400000|2020-08-10 02:10:00|118810|118710|118795|118695|118825|118725|118790|118690|35
1597025700000|2020-08-10 02:15:00|118796|118696|118800|118700|118805|118705|118785|118685|37
1597026000000|2020-08-10 02:20:00|118795|118695|118775|118675|118805.5|118705.5|118767|118667|59
1597026300000|2020-08-10 02:25:00|118776.5|118676.5|118770|118670|118795|118695|118765|118665|20
1597026600000|2020-08-10 02:30:00|118765|118665|118740.5|118640.5|118774.4|118674.4|118729|118629|77
1597026900000|2020-08-10 02:35:00|118745|118645|118780|118680|118780|118680|118745|118645|42
1597027200000|2020-08-10 02:40:00|118781.5|118681.5|118805|118705|118805.3|118705.3|118780|118680|79
1597027500000|2020-08-10 02:45:00|118810|118710|118785|118685|118810|118710|118765|118665|83
1597027800000|2020-08-10 02:50:00|118780|118680|118785|118685|118790|118690|118765|118665|46
1597028100000|2020-08-10 02:55:00|118781|118681|118780|118680|118785|118685|118765|118665|36
1597028400000|2020-08-10 03:00:00|118775|118675|118786|118686|118793.5|118693.5|118750|118650|50
1597028700000|2020-08-10 03:05:00|118785|118685|118815|118715|118815|118715|118780|118680|45
1597029000000|2020-08-10 03:10:00|118820|118720|118825|118725|118828.8|118728.8|118800|118700|43
1597029300000|2020-08-10 03:15:00|118816|118716|118781|118681|118820|118720|118781|118681|32
1597029600000|2020-08-10 03:20:00|118780|118680|118805|118705|118810|118710|118780|118680|47
1597029900000|2020-08-10 03:25:00|118804|118704|118795|118695|118810|118710|118780|118680|72
1597030200000|2020-08-10 03:30:00|118800|118700|118775|118675|118805|118705|118775|118675|19
1597030500000|2020-08-10 03:35:00|118770|118670|118780|118680|118780|118680|118751.1|118651.1|30
1597030800000|2020-08-10 03:40:00|118785|118685|118780|118680|118790|118690|118780|118680|7
1597031100000|2020-08-10 03:45:00|118785|118685|118760|118660|118790|118690|118760|118660|23
1597031400000|2020-08-10 03:50:00|118755|118655|118760|118660|118760|118660|118754.8|118654.8|17
1597031700000|2020-08-10 03:55:00|118757.5|118657.5|118755|118655|118757.5|118657.5|118755|118655|2
1597032000000|2020-08-10 04:00:00|118760|118660|118720|118620|118760|118660|118714.8|118614.8|49
1597032300000|2020-08-10 04:05:00|118719.5|118619.5|118715|118615|118720|118620|118690|118590|25
1597032600000|2020-08-10 04:10:00|118711.2|118611.2|118694.5|118594.5|118711.2|118611.2|118680|118580|16
1597032900000|2020-08-10 04:15:00|118690|118590|118681|118581|118700|118600|118674|118574|205
1597033200000|2020-08-10 04:20:00|118680.5|118580.5|118680|118580|118690|118590|118671.2|118571.2|51
1597033500000|2020-08-10 04:25:00|118675.8|118575.8|118680|118580|118680|118580|118674.8|118574.8|6
1597033800000|2020-08-10 04:30:00|118679.5|118579.5|118690|118590|118695|118595|118674.8|118574.8|25
1597034100000|2020-08-10 04:35:00|118695|118595|118674.8|118574.8|118695|118595|118671.2|118571.2|44
1597034400000|2020-08-10 04:40:00|118678|118578|118680|118580|118700|118600|118678|118578|48
1597034700000|2020-08-10 04:45:00|118675|118575|118694|118594|118715.4|118615.4|118675|118575|46
1597035000000|2020-08-10 04:50:00|118690|118590|118680|118580|118695|118595|118675|118575|11
1597035300000|2020-08-10 04:55:00|118681|118581|118680|118580|118685|118585|118677.5|118577.5|11
1597035600000|2020-08-10 05:00:00|118679.5|118579.5|118679.5|118579.5|118685|118585|118675|118575|28
1597035900000|2020-08-10 05:05:00|118680|118580|118670|118570|118680|118580|118639.5|118539.5|70
1597036200000|2020-08-10 05:10:00|118669|118569|118660|118560|118670|118570|118654.5|118554.5|25
1597036500000|2020-08-10 05:15:00|118648.5|118548.5|118630|118530|118669.5|118569.5|118624.5|118524.5|66
1597036800000|2020-08-10 05:20:00|118632.5|118532.5|118630|118530|118634.4|118534.4|118610|118510|59
1597037100000|2020-08-10 05:25:00|118632|118532|118640|118540|118650|118550|118624.8|118524.8|25
1597037400000|2020-08-10 05:30:00|118645|118545|118639|118539|118646.5|118546.5|118629|118529|64
1597037700000|2020-08-10 05:35:00|118639.5|118539.5|118630|118530|118645|118545|118630|118530|85
1597038000000|2020-08-10 05:40:00|118631.5|118531.5|118615|118515|118645|118545|118615|118515|48
1597038300000|2020-08-10 05:45:00|118620|118520|118595|118495|118630|118530|118585.3|118485.3|80
1597038600000|2020-08-10 05:50:00|118592|118492|118570|118470|118605|118505|118554|118454|73
1597038900000|2020-08-10 05:55:00|118575|118475|118571|118471|118580|118480|118545|118445|71
1597039200000|2020-08-10 06:00:00|118570|118470|118530|118430|118585|118485|118520|118420|83
1597039500000|2020-08-10 06:05:00|118535|118435|118500|118400|118535|118435|118477|118377|90
1597039800000|2020-08-10 06:10:00|118505|118405|118530|118430|118544|118444|118500|118400|118
1597040100000|2020-08-10 06:15:00|118525|118425|118530|118430|118539|118439|118518|118418|45
1597040400000|2020-08-10 06:20:00|118529.5|118429.5|118590|118490|118600|118500|118524.5|118424.5|102
1597040700000|2020-08-10 06:25:00|118595|118495|118629|118529|118663.5|118530.5|118595|118463|178
1597041000000|2020-08-10 06:30:00|118630.5|118530.5|118719|118519|118736|118540.5|118616.5|118480.5|84
1597041300000|2020-08-10 06:35:00|118710|118510|118731|118531|118731|118531|118704|118504|18
1597041600000|2020-08-10 06:40:00|118726|118526|118719|118519|118744|118544|118719|118519|22
1597041900000|2020-08-10 06:45:00|118720|118520|118765|118565|118765|118565|118720|118520|16
1597042200000|2020-08-10 06:50:00|118765.7|118565.7|118747.1|118547.1|118775.9|118575.9|118739.4|118539.4|9
1597042500000|2020-08-10 06:55:00|118740.2|118540.2|118714.5|118614.5|118781.5|118614.5|118712|118539.4|49
1597042800000|2020-08-10 07:00:00|118715|118615|118769.5|118569.5|118779|118629|118709|118557|40
1597043100000|2020-08-10 07:05:00|118769|118569|118751|118551|118775.1|118620.5|118706|118547.5|20
1597043400000|2020-08-10 07:10:00|118755.1|118555.1|118786|118586|118786|118626|118714|118555.1|24
1597043700000|2020-08-10 07:15:00|118748.5|118648.5|118820.3|118620.3|118822.3|118674.8|118748.5|118620.3|29
1597044000000|2020-08-10 07:20:00|118821|118621|118810|118610|118826.8|118681|118778.8|118610|26
1597044300000|2020-08-10 07:25:00|118797.3|118597.3|118736|118536|118797.3|118644.8|118719.8|118533|32
1597044600000|2020-08-10 07:30:00|118735.8|118535.8|118700|118500|118739.3|118582.5|118655|118490|30
1597044900000|2020-08-10 07:35:00|118715|118515|118740|118540|118740|118540|118705|118505|8
1597045500000|2020-08-10 07:45:00|118725|118525|118740|118540|118740|118540|118722.7|118522.7|5
1597045800000|2020-08-10 07:50:00|118732.4|118532.4|118750|118550|118750|118609.1|118709.1|118527.5|9
1597046100000|2020-08-10 07:55:00|118745|118545|118750|118550|118750|118550|118745|118545|4
1597046700000|2020-08-10 08:05:00|118755|118555|118825|118625|118865|118702.5|118755|118555|58
1597047000000|2020-08-10 08:10:00|118814|118614|118814|118614|118814|118614|118814|118614|1
1597047300000|2020-08-10 08:15:00|118806.5|118606.5|118814|118614|118815|118615|118764|118564|72
1597047600000|2020-08-10 08:20:00|118816|118616|118826.5|118626.5|118827|118627|118802.5|118602.5|22
1597047900000|2020-08-10 08:25:00|118826|118626|118826|118626|118831|118631|118809|118609|20
1597048200000|2020-08-10 08:30:00|118831|118631|118831|118631|118859.6|118659.6|118824.5|118624.5|19
1597048500000|2020-08-10 08:35:00|118832|118632|118838|118638|118846.5|118646.5|118832|118632|27
1597048800000|2020-08-10 08:40:00|118838.5|118638.5|118856.5|118656.5|118862|118662|118823.5|118623.5|43
1597049100000|2020-08-10 08:45:00|118857.5|118657.5|118836|118636|118857.5|118657.5|118831.2|118631.2|25
1597049400000|2020-08-10 08:50:00|118834|118634|118830|118630|118834|118634|118827.5|118627.5|14
1597049700000|2020-08-10 08:55:00|118820|118620|118785|118585|118821|118665|118739.2|118581|16
1597050300000|2020-08-10 09:05:00|118780|118580|118780|118580|118780|118580|118780|118580|1
1597050900000|2020-08-10 09:15:00|118766.5|118566.5|118755|118555|118766.5|118566.5|118754.7|118554.7|11
1597051200000|2020-08-10 09:20:00|118770|118570|118775|118575|118775|118575|118770|118570|2
1597051500000|2020-08-10 09:25:00|118780|118580|118780|118580|118780|118580|118780|118580|1
1597052400000|2020-08-10 09:40:00|118790|118590|118825|118625|118825|118660|118760|118590|7
1597052700000|2020-08-10 09:45:00|118834.2|118634.2|118872|118672|118873|118718.7|118809.7|118625|20
1597053000000|2020-08-10 09:50:00|118869.5|118669.5|118879.2|118679.2|118879.2|118679.2|118866.7|118666.7|6
1597053300000|2020-08-10 09:55:00|118876.6|118676.6|118831.6|118731.6|118876.6|118736.6|118831.6|118676.6|4
1597053600000|2020-08-10 10:00:00|118836.6|118736.6|118814.5|118714.5|118868|118739.5|118814.5|118668|12
1597053900000|2020-08-10 10:05:00|118809.5|118709.5|118871.8|118671.8|118871.8|118714.5|118809.5|118668|4
1597054200000|2020-08-10 10:10:00|118868|118668|118814.5|118714.5|118868|118724.5|118809.5|118667.5|6
1597054500000|2020-08-10 10:15:00|118809.5|118709.5|118816.6|118716.6|118816.6|118716.6|118809.5|118709.5|3
1597054800000|2020-08-10 10:20:00|118829.5|118729.5|118828|118728|118832|118732|118827|118727|10
1597055100000|2020-08-10 10:25:00|118825|118725|118825|118725|118827.5|118727.5|118825|118725|3
1597055400000|2020-08-10 10:30:00|118865|118665|118815|118715|118866|118720|118810|118665|8
1597055700000|2020-08-10 10:35:00|118825|118725|118895|118695|118895|118755|118825|118683.5|13
1597056000000|2020-08-10 10:40:00|118838.5|118738.5|118821.1|118721.1|118838.5|118738.5|118821.1|118721.1|3
1597056300000|2020-08-10 10:45:00|118825|118725|118825|118725|118825|118725|118825|118725|1
1597056600000|2020-08-10 10:50:00|118829.5|118729.5|118830|118730|118835|118735|118825|118725|7
1597056900000|2020-08-10 10:55:00|118837.5|118737.5|118840|118740|118850|118750|118830|118730|6
1597057200000|2020-08-10 11:00:00|118830|118730|118875|118675|118875|118730|118816|118663|6
1597057500000|2020-08-10 11:05:00|118880|118680|118880|118680|118880|118680|118880|118680|1
1597057800000|2020-08-10 11:10:00|118875|118675|118880|118680|118880|118680|118875|118675|2
1597058100000|2020-08-10 11:15:00|118875|118675|118875|118675|118875|118675|118875|118675|1
1597058400000|2020-08-10 11:20:00|118870|118670|118865|118665|118875|118675|118865|118665|3
1597058700000|2020-08-10 11:25:00|118875|118675|118875|118675|118875|118675|118870|118670|3
1597059000000|2020-08-10 11:30:00|118820|118720|118820|118720|118875|118720|118820|118675|3
1597059600000|2020-08-10 11:40:00|118875|118675|118800|118700|118875|118710|118800|118660|8
1597059900000|2020-08-10 11:45:00|118867.8|118667.8|118806.2|118606.2|118867.8|118705|118800|118603.2|17
1597060500000|2020-08-10 11:55:00|118806.3|118606.3|118813.8|118613.8|118813.8|118613.8|118806.2|118606.2|3
1597060800000|2020-08-10 12:00:00|118835|118635|118813.8|118613.8|118835|118635|118813.8|118610|11
1597061400000|2020-08-10 12:10:00|118796.2|118596.2|118795.1|118595.1|118796.2|118596.2|118795.1|118595.1|2
1597061700000|2020-08-10 12:15:00|118780|118580|118780|118580|118780|118580|118780|118580|1
1597062000000|2020-08-10 12:20:00|118785.1|118585.1|118785.1|118585.1|118786.1|118586.1|118785.1|118585.1|4
1597062300000|2020-08-10 12:25:00|118788.1|118588.1|118787.6|118587.6|118788.1|118588.1|118787.6|118587.6|2
1597062600000|2020-08-10 12:30:00|118786.6|118586.6|118815|118615|118815|118615|118785.1|118585.1|9
1597062900000|2020-08-10 12:35:00|118770|118670|118846|118646|118853.5|118701.5|118770|118645|15
1597063200000|2020-08-10 12:40:00|118869|118669|118846|118646|118873|118706|118806|118646|7
1597063500000|2020-08-10 12:45:00|118802.5|118702.5|118804.6|118604.6|118872|118705|118756.1|118604.6|17
1597063800000|2020-08-10 12:50:00|118804.1|118604.1|118767.2|118567.2|118804.1|118661|118761|118567.2|16
1597064100000|2020-08-10 12:55:00|118671|118571|118637|118537|118695.7|118571|118637|118484.3|20
1597064400000|2020-08-10 13:00:00|118720.6|118520.6|118688.2|118488.2|118730.4|118530.4|118685.4|118485.4|22
1597064700000|2020-08-10 13:05:00|118704.2|118504.2|118730.4|118530.4|118735.4|118535.4|118704.2|118504.2|14
1597065600000|2020-08-10 13:20:00|118706.7|118506.7|118724.2|118524.2|118724.2|118524.2|118676.4|118476.4|9
1597065900000|2020-08-10 13:25:00|118695.7|118495.7|118675|118475|118695.7|118495.7|118650.4|118450.4|14
1597066200000|2020-08-10 13:30:00|118672|118472|118658.2|118458.2|118672|118472|118653.2|118453.2|21
1597067100000|2020-08-10 13:45:00|118653.2|118453.2|118658.2|118458.2|118658.2|118458.2|118653.2|118453.2|2
1597067400000|2020-08-10 13:50:00|118650.6|118450.6|118665|118465|118665|118472.9|118562.7|118420.4|39
1597067700000|2020-08-10 13:55:00|118660|118460|118665|118465|118665|118492.2|118580.4|118430.4|28
1597068000000|2020-08-10 14:00:00|118665.1|118465.1|118665|118465|118665.1|118465.1|118660.1|118460.1|4
1597068300000|2020-08-10 14:05:00|118668.6|118468.6|118667.2|118467.2|118670|118470|118662.1|118462.1|11
1597068600000|2020-08-10 14:10:00|118673.2|118473.2|118665|118465|118673.2|118473.2|118665|118465|3
1597068900000|2020-08-10 14:15:00|118668.7|118468.7|118665.4|118465.4|118668.7|118468.7|118665.4|118465.4|2
1597069200000|2020-08-10 14:20:00|118666.2|118466.2|118667.2|118467.2|118667.2|118467.2|118666.2|118466.2|3
1597069500000|2020-08-10 14:25:00|118675|118475|118665|118465|118675.2|118475.2|118665|118465|6
1597069800000|2020-08-10 14:30:00|118666|118466|118670|118470|118670|118470|118665|118465|6
1597070100000|2020-08-10 14:35:00|118663|118463|118600|118500|118680|118515.5|118600|118463|7
1597070400000|2020-08-10 14:40:00|118670|118470|118670|118470|118685|118485|118670|118470|4
1597070700000|2020-08-10 14:45:00|118667|118467|118645|118545|118680|118547.5|118627.5|118465|16
1597071000000|2020-08-10 14:50:00|118715|118515|118715|118515|118715|118515|118710|118510|4
1597071300000|2020-08-10 14:55:00|118716|118516|118720|118520|118720|118520|118716|118516|2
1597072200000|2020-08-10 15:10:00|118725|118525|118770|118570|118780|118599.5|118699.5|118525|14
1597072500000|2020-08-10 15:15:00|118765|118565|118765|118565|118765|118565|118765|118565|1
1597072800000|2020-08-10 15:20:00|118770|118570|118765|118565|118770|118570|118765|118565|2
1597073100000|2020-08-10 15:25:00|118756.6|118556.6|118745.4|118545.4|118761.6|118604.1|118704.1|118536.6|14
1597073400000|2020-08-10 15:30:00|118741.6|118541.6|118746.6|118546.6|118753.6|118553.6|118741.6|118541.6|5
1597073700000|2020-08-10 15:35:00|118741.6|118541.6|118736.6|118536.6|118751.6|118551.6|118731.6|118531.6|12
1597074000000|2020-08-10 15:40:00|118741.6|118541.6|118753.6|118553.6|118753.6|118553.6|118741.6|118541.6|9
1597074300000|2020-08-10 15:45:00|118741.6|118541.6|118753.6|118553.6|118753.6|118553.6|118741.6|118541.6|3
1597074600000|2020-08-10 15:50:00|118751.1|118551.1|118736.6|118536.6|118751.1|118551.1|118736.6|118536.6|10
1597074900000|2020-08-10 15:55:00|118721.6|118521.6|118723.6|118523.6|118737.1|118537.1|118706.6|118506.6|18
1597075200000|2020-08-10 16:00:00|118726.6|118526.6|118731.6|118531.6|118737.4|118537.4|118726.6|118526.6|9
1597075500000|2020-08-10 16:05:00|118729.1|118529.1|118717.4|118517.4|118729.1|118529.1|118701.6|118501.6|17
1597075800000|2020-08-10 16:10:00|118719.1|118519.1|118737.4|118537.4|118737.4|118537.4|118717.4|118517.4|13
1597076100000|2020-08-10 16:15:00|118734.1|118534.1|118726.6|118526.6|118742.1|118542.1|118726.6|118526.6|21
1597076400000|2020-08-10 16:20:00|118689.1|118589.1|118762.1|118562.1|118762.1|118589.1|118689.1|118554.6|7
1597076700000|2020-08-10 16:25:00|118760.5|118560.5|118753.6|118553.6|118760.5|118560.5|118742.6|118542.6|13
1597077000000|2020-08-10 16:30:00|118753|118553|118762.2|118562.2|118764.7|118564.7|118753|118553|7
1597077300000|2020-08-10 16:35:00|118754.4|118554.4|118754.4|118554.4|118754.4|118554.4|118743.4|118543.4|8
1597077600000|2020-08-10 16:40:00|118747.2|118547.2|118747.2|118547.2|118747.2|118547.2|118747.2|118547.2|1
1597077900000|2020-08-10 16:45:00|118744.4|118544.4|118720.1|118520.1|118744.4|118544.4|118717.5|118517.5|25
1597078200000|2020-08-10 16:50:00|118717.6|118517.6|118705.9|118505.9|118717.6|118517.6|118694.7|118494.7|15
1597078500000|2020-08-10 16:55:00|118700.9|118500.9|118693.4|118493.4|118704.9|118504.9|118693.4|118493.4|7
1597078800000|2020-08-10 17:00:00|118695.4|118495.4|118684.4|118484.4|118695.4|118495.4|118681.9|118481.9|18
1597079100000|2020-08-10 17:05:00|118689.6|118489.6|118704.4|118504.4|118704.4|118504.4|118689.6|118489.6|4
1597079400000|2020-08-10 17:10:00|118699.7|118499.7|118697.2|118497.2|118699.7|118499.7|118697.2|118497.2|2
1597079700000|2020-08-10 17:15:00|118693.4|118493.4|118697.2|118497.2|118697.2|118497.2|118693.4|118493.4|2
1597080900000|2020-08-10 17:35:00|118702.1|118502.1|118707.2|118507.2|118707.2|118507.2|118702.1|118502.1|5
1597081200000|2020-08-10 17:40:00|118704.7|118504.7|118677.7|118477.7|118704.7|118504.7|118672.2|118472.2|9
1597082400000|2020-08-10 18:00:00|118674.7|118474.7|118672.2|118472.2|118674.7|118474.7|118667.2|118467.2|7
1597083000000|2020-08-10 18:10:00|118674.7|118474.7|118677.2|118477.2|118684.7|118484.7|118674.7|118474.7|6
1597083600000|2020-08-10 18:20:00|118698.4|118498.4|118702.2|118502.2|118708.9|118508.9|118698.4|118498.4|20
1597083900000|2020-08-10 18:25:00|118722.2|118522.2|118730|118530|118730|118530|118702.2|118502.2|10
1597084200000|2020-08-10 18:30:00|118745.5|118545.5|118725|118525|118745.5|118545.5|118722.5|118522.5|10
1597084500000|2020-08-10 18:35:00|118710.1|118510.1|118720.1|118520.1|118720.1|118520.1|118710|118510|4
1597084800000|2020-08-10 18:40:00|118715|118515|118715|118515|118715|118515|118715|118515|1
1597085100000|2020-08-10 18:45:00|118710.1|118510.1|118740.1|118540.1|118740.1|118540.1|118710.1|118510.1|9
1597085400000|2020-08-10 18:50:00|118730.1|118530.1|118730.1|118530.1|118730.1|118530.1|118730.1|118530.1|1
1597085700000|2020-08-10 18:55:00|118722|118522|118725.5|118525.5|118730.1|118530.1|118720.1|118520.1|6
1597086000000|2020-08-10 19:00:00|118725.1|118525.1|118730|118530|118735.5|118535.5|118720|118520|10
1597086300000|2020-08-10 19:05:00|118725|118525|118735.5|118535.5|118740.5|118540.5|118725|118525|7
1597086600000|2020-08-10 19:10:00|118740.5|118540.5|118740.5|118540.5|118740.5|118540.5|118740.5|118540.5|1
1597087200000|2020-08-10 19:20:00|118735.5|118535.5|118730|118530|118735.5|118535.5|118730|118530|3
1597087500000|2020-08-10 19:25:00|118735.5|118535.5|118735.5|118535.5|118735.5|118535.5|118730|118530|3
1597087800000|2020-08-10 19:30:00|118730.5|118530.5|118730|118530|118735.5|118535.5|118730|118530|4
1597088100000|2020-08-10 19:35:00|118735|118535|118735|118535|118735|118535|118735|118535|1
1597088400000|2020-08-10 19:40:00|118745.5|118545.5|118750.5|118550.5|118750.5|118550.5|118745.5|118545.5|3
1597088700000|2020-08-10 19:45:00|118745.5|118545.5|118745.5|118545.5|118745.5|118545.5|118745.5|118545.5|1
1597089000000|2020-08-10 19:50:00|118751.4|118551.4|118730|118530|118751.4|118551.4|118725.5|118525.5|6
1597089300000|2020-08-10 19:55:00|118725|118525|118725.9|118525.9|118725.9|118525.9|118719.1|118519.1|4
1597107600000|2020-08-11 01:00:00|118750|118650|118740|118640|118750|118650|118735|118635|67
1597107900000|2020-08-11 01:05:00|118737.5|118637.5|118685|118585|118737.5|118637.5|118682|118582|125
1597108200000|2020-08-11 01:10:00|118690|118590|118696|118596|118696|118596|118671.2|118571.2|98
1597108500000|2020-08-11 01:15:00|118691.5|118591.5|118634|118534|118698|118598|118629|118529|170
1597108800000|2020-08-11 01:20:00|118629|118529|118623|118523|118644.5|118544.5|118600|118500|205
1597109100000|2020-08-11 01:25:00|118622.5|118522.5|118600|118500|118642|118542|118599|118499|132
1597109400000|2020-08-11 01:30:00|118603|118503|118579.6|118479.6|118605|118505|118554.5|118454.5|122
1597109700000|2020-08-11 01:35:00|118577.6|118477.6|118508.5|118408.5|118579.6|118479.6|118483|118383|145
1597110000000|2020-08-11 01:40:00|118505|118405|118488.9|118388.9|118524.4|118424.4|118471.2|118371.2|144
1597110300000|2020-08-11 01:45:00|118488.8|118388.8|118481|118381|118498.8|118398.8|118472.1|118372.1|117
1597110600000|2020-08-11 01:50:00|118480.5|118380.5|118440|118340|118480.5|118380.5|118431.2|118331.2|129
1597110900000|2020-08-11 01:55:00|118440.5|118340.5|118454.9|118354.9|118454.9|118354.9|118410.5|118310.5|121
1597111200000|2020-08-11 02:00:00|118451|118351|118440|118340|118455|118355|118420|118320|133
1597111500000|2020-08-11 02:05:00|118435|118335|118420|118320|118440|118340|118410|118310|56
1597111800000|2020-08-11 02:10:00|118420.5|118320.5|118409.5|118309.5|118430|118330|118385|118285|81
1597112100000|2020-08-11 02:15:00|118410|118310|118410|118310|118438.5|118338.5|118399.5|118299.5|131
1597112400000|2020-08-11 02:20:00|118413.5|118313.5|118440|118340|118449.5|118349.5|118406.9|118306.9|116
1597112700000|2020-08-11 02:25:00|118440.5|118340.5|118420.5|118320.5|118450|118350|118420|118320|99
1597113000000|2020-08-11 02:30:00|118421|118321|118438.5|118338.5|118444.4|118344.4|118418.5|118318.5|91
1597113300000|2020-08-11 02:35:00|118439|118339|118435|118335|118439|118339|118419.5|118319.5|95
1597113600000|2020-08-11 02:40:00|118444|118344|118435|118335|118445|118345|118435|118335|63
1597113900000|2020-08-11 02:45:00|118438.8|118338.8|118429|118329|118438.8|118338.8|118418.5|118318.5|60
1597114200000|2020-08-11 02:50:00|118429.5|118329.5|118415|118315|118435|118335|118390|118290|39
1597114500000|2020-08-11 02:55:00|118418.4|118318.4|118420|118320|118425|118325|118399.5|118299.5|43
1597114800000|2020-08-11 03:00:00|118419.5|118319.5|118405|118305|118420|118320|118405|118305|29
1597115100000|2020-08-11 03:05:00|118410|118310|118425|118325|118430|118330|118392.2|118292.2|62
1597115400000|2020-08-11 03:10:00|118430|118330|118430|118330|118435|118335|118425|118325|24
1597115700000|2020-08-11 03:15:00|118425|118325|118424.5|118324.5|118430|118330|118401|118301|31
1597116000000|2020-08-11 03:20:00|118415|118315|118422|118322|118435|118335|118415|118315|50
1597116300000|2020-08-11 03:25:00|118426.5|118326.5|118415.5|118315.5|118430|118330|118410|118310|39
1597116600000|2020-08-11 03:30:00|118416|118316|118430|118330|118430|118330|118415|118315|20
1597116900000|2020-08-11 03:35:00|118428.5|118328.5|118420|118320|118428.5|118328.5|118410|118310|21
1597117200000|2020-08-11 03:40:00|118425|118325|118419.5|118319.5|118425|118325|118410.5|118310.5|14
1597117500000|2020-08-11 03:45:00|118420|118320|118420.5|118320.5|118434.4|118334.4|118419|118319|29
1597117800000|2020-08-11 03:50:00|118421.5|118321.5|118417.5|118317.5|118430.5|118330.5|118416.5|118316.5|44
1597118100000|2020-08-11 03:55:00|118416.5|118316.5|118429|118329|118436|118336|118416|118316|90
1597118400000|2020-08-11 04:00:00|118434.5|118334.5|118420.5|118320.5|118434.5|118334.5|118415|118315|41
1597118700000|2020-08-11 04:05:00|118421|118321|118429.5|118329.5|118434.5|118334.5|118418|118318|63
1597119000000|2020-08-11 04:10:00|118434.5|118334.5|118465.4|118365.4|118481.2|118381.2|118429|118329|115
1597119300000|2020-08-11 04:15:00|118469|118369|118475|118375|118490|118390|118469|118369|52
1597119600000|2020-08-11 04:20:00|118471.2|118371.2|118485|118385|118485|118385|118454.5|118354.5|40
1597119900000|2020-08-11 04:25:00|118479.5|118379.5|118469.5|118369.5|118480|118380|118469|118369|31
1597120200000|2020-08-11 04:30:00|118470|118370|118480|118380|118480|118380|118465|118365|33
1597120500000|2020-08-11 04:35:00|118479|118379|118470|118370|118495|118395|118460.5|118360.5|51
1597120800000|2020-08-11 04:40:00|118468.5|118368.5|118459.5|118359.5|118468.5|118368.5|118445|118345|38
1597121100000|2020-08-11 04:45:00|118455.5|118355.5|118450|118350|118455.5|118355.5|118435|118335|25
1597121400000|2020-08-11 04:50:00|118450.5|118350.5|118470|118370|118471|118371|118450|118350|22
1597121700000|2020-08-11 04:55:00|118469.5|118369.5|118471.5|118371.5|118479.5|118379.5|118455|118355|27
1597122000000|2020-08-11 05:00:00|118472.5|118372.5|118481|118381|118500|118400|118471.5|118371.5|87
1597122300000|2020-08-11 05:05:00|118480.5|118380.5|118470|118370|118492|118392|118465|118365|33
1597122600000|2020-08-11 05:10:00|118469.5|118369.5|118421|118321|118469.5|118369.5|118420|118320|53
1597122900000|2020-08-11 05:15:00|118420.5|118320.5|118435|118335|118443.5|118343.5|118420|118320|52
1597123200000|2020-08-11 05:20:00|118429|118329|118440|118340|118445|118345|118425|118325|49
1597123500000|2020-08-11 05:25:00|118445|118345|118465|118365|118470|118370|118445|118345|43
1597123800000|2020-08-11 05:30:00|118470|118370|118490|118390|118496.5|118396.5|118470|118370|62
1597124100000|2020-08-11 05:35:00|118491|118391|118510|118410|118516.5|118416.5|118491|118391|79
1597124400000|2020-08-11 05:40:00|118510.5|118410.5|118520|118420|118520|118420|118495|118395|65
1597124700000|2020-08-11 05:45:00|118520.5|118420.5|118501.2|118401.2|118530|118430|118501.2|118401.2|64
1597125000000|2020-08-11 05:50:00|118498.6|118398.6|118509|118409|118509.5|118409.5|118484.8|118384.8|90
1597125300000|2020-08-11 05:55:00|118508.5|118408.5|118524.5|118424.5|118530|118430|118508.5|118408.5|73
1597125600000|2020-08-11 06:00:00|118523|118423|118509|118409|118527.5|118427.5|118492.5|118392.5|129
1597125900000|2020-08-11 06:05:00|118508.5|118408.5|118542.5|118442.5|118545.9|118445.9|118500|118400|93
1597126200000|2020-08-11 06:10:00|118544.5|118444.5|118573.5|118473.5|118604|118504|118537|118437|176
1597126500000|2020-08-11 06:15:00|118576|118476|118575|118475|118589.5|118489.5|118564|118464|155
1597126800000|2020-08-11 06:20:00|118571.2|118471.2|118600|118500|118619.5|118519.5|118571.2|118471.2|108
1597127100000|2020-08-11 06:25:00|118603|118503|118600.5|118500.5|118607.5|118507.5|118579|118479|118
1597127400000|2020-08-11 06:30:00|118603.5|118503.5|118591|118491|118611|118511|118577.5|118477.5|93
1597127700000|2020-08-11 06:35:00|118592.5|118492.5|118617|118517|118617|118517|118592.5|118492.5|24
1597128000000|2020-08-11 06:40:00|118619|118519|118635|118535|118653.5|118553.5|118619|118519|75
1597128300000|2020-08-11 06:45:00|118634.5|118534.5|118666.9|118566.9|118677.9|118577.9|118629|118529|87
1597128600000|2020-08-11 06:50:00|118668|118568|118671.5|118571.5|118680.9|118580.9|118666.5|118566.5|53
1597128900000|2020-08-11 06:55:00|118673|118573|118634.5|118534.5|118676|118576|118630.5|118530.5|57
1597129200000|2020-08-11 07:00:00|118635|118535|118639|118539|118646|118546|118624|118524|52
1597129500000|2020-08-11 07:05:00|118639.5|118539.5|118656|118556|118656|118556|118639.5|118539.5|24
1597129800000|2020-08-11 07:10:00|118655.5|118555.5|118635|118535|118656|118556|118634|118534|34
1597130100000|2020-08-11 07:15:00|118635.5|118535.5|118651.5|118551.5|118655|118555|118634|118534|24
1597130400000|2020-08-11 07:20:00|118650|118550|118640.5|118540.5|118654|118554|118640.5|118540.5|31
1597130700000|2020-08-11 07:25:00|118641|118541|118625.5|118525.5|118669.5|118541.5|118609.5|118468.5|47
1597131000000|2020-08-11 07:30:00|118626.5|118526.5|118590|118490|118650.8|118528.3|118581.3|118447.8|27
1597131300000|2020-08-11 07:35:00|118585|118485|118624.8|118424.8|118625.3|118490|118541.3|118400.3|63
1597131600000|2020-08-11 07:40:00|118625|118425|118592.5|118492.5|118627.5|118495|118564.2|118414.2|27
1597131900000|2020-08-11 07:45:00|118594.1|118494.1|118669.1|118469.1|118678.5|118509.1|118594.1|118464|16
1597132200000|2020-08-11 07:50:00|118667|118467|118644.1|118444.1|118667|118467|118644.1|118444.1|8
1597132500000|2020-08-11 07:55:00|118634.1|118434.1|118634.1|118434.1|118639.1|118439.1|118634.1|118434.1|3
1597132800000|2020-08-11 08:00:00|118579.1|118479.1|118639.1|118439.1|118639.1|118489.1|118574.1|118431.6|8
1597133100000|2020-08-11 08:05:00|118640|118440|118619.1|118419.1|118640|118479.1|118560|118414.1|10
1597133400000|2020-08-11 08:10:00|118617.5|118417.5|118529.1|118429.1|118617.5|118454.5|118529.1|118394|21
1597133700000|2020-08-11 08:15:00|118584.1|118384.1|118549.1|118449.1|118596.6|118449.1|118549.1|118381.6|7
1597134000000|2020-08-11 08:20:00|118624.1|118424.1|118584.1|118384.1|118624.1|118449|118549|118384.1|22
1597134300000|2020-08-11 08:25:00|118529.1|118429.1|118569.1|118369.1|118584.1|118449.1|118529.1|118369.1|18
1597134600000|2020-08-11 08:30:00|118564.1|118364.1|118559.1|118359.1|118569.1|118410|118504|118342|35
1597134900000|2020-08-11 08:35:00|118564.1|118364.1|118564.1|118364.1|118564.1|118409.1|118504.1|118339|20
1597135200000|2020-08-11 08:40:00|118519.1|118419.1|118574.1|118374.1|118594.1|118459.1|118519.1|118374.1|17
1597135500000|2020-08-11 08:45:00|118529.1|118429.1|118534.1|118334.1|118564.1|118429.1|118499.1|118334.1|5
1597135800000|2020-08-11 08:50:00|118529.1|118329.1|118471.6|118371.6|118544.1|118374.1|118454.1|118299.1|30
1597136100000|2020-08-11 08:55:00|118544.1|118344.1|118549.1|118349.1|118549.1|118349.1|118534.1|118334.1|12
1597136400000|2020-08-11 09:00:00|118544.1|118344.1|118473.5|118273.5|118544.1|118370|118426.5|118237.2|42
1597136700000|2020-08-11 09:05:00|118476.5|118276.5|118504.1|118304.1|118513|118353|118412.5|118274.1|35
1597137000000|2020-08-11 09:10:00|118498.4|118298.4|118434.5|118334.5|118504.1|118340|118429.1|118274.1|14
1597137300000|2020-08-11 09:15:00|118429.5|118329.5|118389.1|118289.1|118476.5|118330|118389.1|118229|23
1597137600000|2020-08-11 09:20:00|118444.1|118244.1|118350.4|118250.4|118444.1|118289.1|118338.7|118200.9|39
1597137900000|2020-08-11 09:25:00|118354.9|118254.9|118351.4|118251.4|118413.9|118266.9|118343.9|118206.4|42
1597138200000|2020-08-11 09:30:00|118358.3|118258.3|118425.1|118225.1|118425.1|118277.6|118349.5|118219.1|49
1597138500000|2020-08-11 09:35:00|118425.6|118225.6|118380.9|118280.9|118425.6|118280.9|118380.9|118225.6|2
1597138800000|2020-08-11 09:40:00|118438.4|118238.4|118444|118244|118444|118244|118435.9|118235.9|3
1597139100000|2020-08-11 09:45:00|118390|118290|118427.7|118227.7|118445|118305|118390|118226.7|18
1597139400000|2020-08-11 09:50:00|118431|118231|118435|118235|118436|118236|118431|118231|3
1597139700000|2020-08-11 09:55:00|118430|118230|118430|118230|118430|118230|118420|118220|5
1597140000000|2020-08-11 10:00:00|118425|118225|118436.5|118236.5|118436.5|118236.5|118425|118225|4
1597140300000|2020-08-11 10:05:00|118435|118235|118330|118230|118435|118259.1|118330|118224.1|8
1597140600000|2020-08-11 10:10:00|118359.1|118259.1|118316.5|118216.5|118359.1|118259.1|118305|118205|10
1597140900000|2020-08-11 10:15:00|118324|118224|118359.1|118259.1|118386|118259.1|118317.5|118173|19
1597141200000|2020-08-11 10:20:00|118341.1|118241.1|118386|118186|118386.5|118259.1|118327.5|118182.1|21
1597141500000|2020-08-11 10:25:00|118386.5|118186.5|118301.1|118201.1|118386.5|118216.5|118301.1|118173.5|6
1597141800000|2020-08-11 10:30:00|118305|118205|118289|118189|118305|118205|118282.5|118182.5|7
1597142100000|2020-08-11 10:35:00|118336.5|118136.5|118330|118130|118339|118183|118250|118080|31
1597142400000|2020-08-11 10:40:00|118332|118132|118346.5|118146.5|118350|118209.1|118275|118132|35
1597142700000|2020-08-11 10:45:00|118350|118150|118350|118150|118350|118150|118350|118150|1
1597143300000|2020-08-11 10:55:00|118346.5|118146.5|118335|118135|118346.5|118171.1|118271.1|118126|10
1597143600000|2020-08-11 11:00:00|118340.5|118140.5|118335|118135|118344|118144|118335|118135|10
1597143900000|2020-08-11 11:05:00|118340|118140|118335|118135|118340|118140|118326.5|118126.5|9
1597144500000|2020-08-11 11:15:00|118290|118190|118335|118135|118350|118190|118290|118135|20
1597144800000|2020-08-11 11:20:00|118267.5|118167.5|118330|118130|118330|118167.5|118265|118130|8
1597145100000|2020-08-11 11:25:00|118260|118160|118320|118120|118330|118185|118255|118115|15
1597145400000|2020-08-11 11:30:00|118330|118130|118320|118120|118330|118130|118320|118120|4
1597145700000|2020-08-11 11:35:00|118295|118195|118340|118140|118359.5|118209.1|118295|118131.3|20
1597146000000|2020-08-11 11:40:00|118341|118141|118331|118131|118341|118141|118326|118126|11
1597146600000|2020-08-11 11:50:00|118319.5|118119.5|118321|118121|118321|118121|118319|118119|6
1597146900000|2020-08-11 11:55:00|118326|118126|118352|118152|118362|118214|118297.5|118126|10
1597147200000|2020-08-11 12:00:00|118298|118198|118321.5|118121.5|118353.5|118198.5|118280.6|118106|37
1597147500000|2020-08-11 12:05:00|118322|118122|118339|118139|118367.8|118167.8|118322|118122|25
1597147800000|2020-08-11 12:10:00|118339.5|118139.5|118376.5|118176.5|118376.5|118176.5|118339.5|118139.5|11
1597148100000|2020-08-11 12:15:00|118375|118175|118376.5|118176.5|118376.5|118176.5|118375|118175|3
1597148400000|2020-08-11 12:20:00|118375|118175|118372|118172|118375|118175|118370.5|118170.5|5
1597148700000|2020-08-11 12:25:00|118376.5|118176.5|118388.5|118188.5|118388.5|118188.5|118376.5|118176.5|7
1597149000000|2020-08-11 12:30:00|118389|118189|118409.1|118209.1|118409.1|118258|118339.5|118189|17
1597149300000|2020-08-11 12:35:00|118405|118205|118385.5|118185.5|118405|118205|118385|118185|3
1597149900000|2020-08-11 12:45:00|118385|118185|118385.5|118185.5|118385.5|118185.5|118375|118175|5
1597150200000|2020-08-11 12:50:00|118385.6|118185.6|118365|118165|118435|118235|118330.6|118152.5|25
1597150500000|2020-08-11 12:55:00|118364.5|118164.5|118381|118181|118381|118181|118364.5|118164.5|2
1597150800000|2020-08-11 13:00:00|118376|118176|118323|118223|118376|118227.5|118310.5|118175.5|11
1597151100000|2020-08-11 13:05:00|118317.5|118217.5|118483|118283|118483|118283|118317.5|118182.5|48
1597151400000|2020-08-11 13:10:00|118483.5|118283.5|118479.6|118279.6|118489|118289|118452.9|118252.9|26
1597151700000|2020-08-11 13:15:00|118479.4|118279.4|118481.9|118281.9|118494.6|118294.6|118459|118259|35
1597152000000|2020-08-11 13:20:00|118468.3|118268.3|118479.4|118279.4|118499.6|118299.6|118446.2|118246.2|19
1597152300000|2020-08-11 13:25:00|118476.9|118276.9|118479.6|118279.6|118479.6|118279.6|118459.4|118259.4|16
1597152600000|2020-08-11 13:30:00|118474.6|118274.6|118494.6|118294.6|118494.6|118294.6|118474.6|118274.6|5
1597152900000|2020-08-11 13:35:00|118501.2|118301.2|118508.4|118308.4|118534.4|118334.4|118501.2|118301.2|9
1597153200000|2020-08-11 13:40:00|118503.4|118303.4|118494.6|118294.6|118509.6|118309.6|118474.6|118274.6|11
1597153500000|2020-08-11 13:45:00|118487.1|118287.1|118491.9|118291.9|118499.6|118328.7|118428.7|118250.4|30
1597153800000|2020-08-11 13:50:00|118481.9|118281.9|118489.4|118289.4|118489.4|118289.4|118479.4|118279.4|7
1597154100000|2020-08-11 13:55:00|118480|118280|118492.4|118292.4|118514.6|118316.9|118416.9|118254.6|17
1597154400000|2020-08-11 14:00:00|118488.9|118288.9|118499.6|118299.6|118507.1|118307.1|118479.6|118279.6|17
1597154700000|2020-08-11 14:05:00|118504.6|118304.6|118529.6|118329.6|118535.2|118335.2|118504.6|118304.6|24
1597155300000|2020-08-11 14:15:00|118533.2|118333.2|118520.4|118320.4|118533.2|118333.2|118520.4|118320.4|12
1597155600000|2020-08-11 14:20:00|118572.1|118372.1|118546.8|118346.8|118572.1|118372.1|118546.8|118346.8|2
1597155900000|2020-08-11 14:25:00|118540.5|118340.5|118560.5|118360.5|118579.9|118379.9|118520.5|118320.5|45
1597156200000|2020-08-11 14:30:00|118555.5|118355.5|118574.6|118374.6|118574.6|118374.6|118555.5|118355.5|12
1597156500000|2020-08-11 14:35:00|118569.9|118369.9|118551.8|118351.8|118579.6|118396.8|118481.8|118344.6|26
1597156800000|2020-08-11 14:40:00|118486.8|118386.8|118500|118300|118515|118386.8|118475|118290|27
1597157100000|2020-08-11 14:45:00|118495|118295|118515|118315|118530|118330|118490|118290|10
1597157400000|2020-08-11 14:50:00|118510|118310|118500|118300|118510|118310|118500|118300|3
1597157700000|2020-08-11 14:55:00|118501.8|118301.8|118515|118315|118515|118315|118500|118300|6
1597158000000|2020-08-11 15:00:00|118510|118310|118495|118295|118510|118310|118495|118295|4
1597158300000|2020-08-11 15:05:00|118487.5|118287.5|118510|118310|118520.4|118320.4|118487.5|118287.5|17
1597158600000|2020-08-11 15:10:00|118505|118305|118505|118305|118505|118305|118505|118305|1
1597158900000|2020-08-11 15:15:00|118510|118310|118505|118305|118510|118310|118505|118305|2
1597159200000|2020-08-11 15:20:00|118510|118310|118515|118315|118515|118315|118510|118310|2
1597159500000|2020-08-11 15:25:00|118520|118320|118520|118320|118520|118320|118520|118320|1
1597159800000|2020-08-11 15:30:00|118510|118310|118569.6|118369.6|118574.6|118374.6|118460|118310|10
1597160100000|2020-08-11 15:35:00|118559.6|118359.6|118524.6|118324.6|118559.6|118359.6|118524.6|118324.6|6
1597160400000|2020-08-11 15:40:00|118519.6|118319.6|118536.3|118336.3|118538|118338|118519.6|118319.6|14
1597160700000|2020-08-11 15:45:00|118535.7|118335.7|118575|118375|118575|118375|118525|118325|9
1597161000000|2020-08-11 15:50:00|118570|118370|118580|118380|118580|118380|118570|118370|7
1597161300000|2020-08-11 15:55:00|118585|118385|118585|118385|118585|118385|118585|118385|1
1597161600000|2020-08-11 16:00:00|118592.5|118392.5|118585|118385|118592.5|118392.5|118585|118385|2
1597161900000|2020-08-11 16:05:00|118580|118380|118580|118380|118580|118380|118575|118375|3
1597162200000|2020-08-11 16:10:00|118527.5|118427.5|118545|118345|118545|118427.5|118527.5|118340|3
1597162500000|2020-08-11 16:15:00|118550|118350|118545|118345|118555|118355|118545|118345|4
1597162800000|2020-08-11 16:20:00|118529.5|118329.5|118545|118345|118545|118345|118510|118310|5
1597163100000|2020-08-11 16:25:00|118535|118335|118510|118310|118535|118362.5|118462.5|118310|7
1597163400000|2020-08-11 16:30:00|118505|118305|118505|118305|118505|118305|118505|118305|1
1597163700000|2020-08-11 16:35:00|118500|118300|118490|118290|118500|118300|118485|118285|6
1597164000000|2020-08-11 16:40:00|118495|118295|118500.1|118300.1|118500.1|118300.1|118490|118290|5
1597164300000|2020-08-11 16:45:00|118505|118305|118505|118305|118505|118305|118505|118305|1
1597164600000|2020-08-11 16:50:00|118500.1|118300.1|118500.1|118300.1|118500.1|118300.1|118495|118295|3
1597164900000|2020-08-11 16:55:00|118505|118305|118500.1|118300.1|118505|118305|118500.1|118300.1|2
1597165200000|2020-08-11 17:00:00|118505|118305|118505|118305|118505|118305|118505|118305|1
1597166100000|2020-08-11 17:15:00|118554|118354|118545|118345|118560.1|118360.1|118545|118345|7
1597166400000|2020-08-11 17:20:00|118550|118350|118550|118350|118550|118350|118550|118350|1
1597166700000|2020-08-11 17:25:00|118545|118345|118545|118345|118545|118345|118545|118345|1
1597167000000|2020-08-11 17:30:00|118550|118350|118545|118345|118550|118350|118545|118345|2
1597167300000|2020-08-11 17:35:00|118550|118350|118545|118345|118550|118350|118545|118345|4
1597167600000|2020-08-11 17:40:00|118544.3|118344.3|118530|118330|118544.3|118344.3|118526.1|118326.1|3
1597167900000|2020-08-11 17:45:00|118525|118325|118530|118330|118530|118330|118525|118325|2
1597168200000|2020-08-11 17:50:00|118525|118325|118525|118325|118525|118325|118525|118325|1
1597169100000|2020-08-11 18:05:00|118520|118320|118500.1|118300.1|118520|118320|118500.1|118300.1|5
1597169400000|2020-08-11 18:10:00|118510.1|118310.1|118520.1|118320.1|118520.1|118320.1|118510.1|118310.1|2
1597169700000|2020-08-11 18:15:00|118515|118315|118515|118315|118515|118315|118505.1|118305.1|3
1597170000000|2020-08-11 18:20:00|118525.1|118325.1|118525.1|118325.1|118525.1|118325.1|118525.1|118325.1|1
1597170300000|2020-08-11 18:25:00|118530.1|118330.1|118535|118335|118535.5|118335.5|118515.1|118315.1|29
1597170600000|2020-08-11 18:30:00|118535.5|118335.5|118535.5|118335.5|118535.5|118335.5|118535.5|118335.5|1
1597170900000|2020-08-11 18:35:00|118551|118351|118559.3|118359.3|118559.3|118359.3|118551|118351|4
1597171200000|2020-08-11 18:40:00|118559.5|118359.5|118559.5|118359.5|118559.5|118359.5|118555.5|118355.5|9
1597171500000|2020-08-11 18:45:00|118575.1|118375.1|118543.3|118443.3|118585|118443.3|118528.3|118375.1|18
1597171800000|2020-08-11 18:50:00|118540.8|118440.8|118557.5|118357.5|118568.2|118440.8|118536.2|118357.5|6
1597172100000|2020-08-11 18:55:00|118556.3|118356.3|118556.3|118356.3|118556.3|118356.3|118556.3|118356.3|1
1597172400000|2020-08-11 19:00:00|118558.8|118358.8|118550|118350|118560|118360|118548.1|118348.1|13
1597172700000|2020-08-11 19:05:00|118552.4|118352.4|118580|118380|118580|118414.8|118512.3|118352.4|13
1597173300000|2020-08-11 19:15:00|118593.3|118393.3|118630|118430|118636.9|118464.8|118559.8|118393.3|13
1597173600000|2020-08-11 19:20:00|118625|118425|118630|118430|118630|118430|118625|118425|3
1597173900000|2020-08-11 19:25:00|118637.6|118437.6|118627.4|118427.4|118637.6|118437.6|118627.4|118427.4|7
1597174200000|2020-08-11 19:30:00|118623.9|118423.9|118582.4|118482.4|118623.9|118482.4|118577.3|118422.4|4
1597174500000|2020-08-11 19:35:00|118572.4|118472.4|118630|118430|118630|118472.4|118572.4|118430|2
1597174800000|2020-08-11 19:40:00|118635|118435|118653.5|118453.5|118653.5|118453.5|118635|118435|7
1597175100000|2020-08-11 19:45:00|118654|118454|118702.8|118502.8|118702.8|118502.8|118654|118454|25
1597175400000|2020-08-11 19:50:00|118697.8|118497.8|118692.5|118492.5|118697.8|118497.8|118685|118485|6
1597175700000|2020-08-11 19:55:00|118690|118490|118655|118455|118715|118515|118655|118455|13
1597194000000|2020-08-12 01:00:00|118577.5|118477.5|118598.5|118498.5|118602.5|118502.5|118555.1|118455.1|174
1597194300000|2020-08-12 01:05:00|118599|118499|118578|118478|118604.5|118504.5|118571|118471|187
1597194600000|2020-08-12 01:10:00|118576.5|118476.5|118576.5|118476.5|118604.5|118504.5|118562|118462|172
1597194900000|2020-08-12 01:15:00|118577|118477|118566.5|118466.5|118596|118496|118559.6|118459.6|205
1597195200000|2020-08-12 01:20:00|118564.5|118464.5|118598.5|118498.5|118610|118510|118557.5|118457.5|158
1597195500000|2020-08-12 01:25:00|118600|118500|118564.5|118464.5|118602|118502|118554.6|118454.6|147
1597195800000|2020-08-12 01:30:00|118567.5|118467.5|118578.5|118478.5|118608.5|118508.5|118555.1|118455.1|176
1597196100000|2020-08-12 01:35:00|118578|118478|118574.5|118474.5|118588.5|118488.5|118558|118458|177
1597196400000|2020-08-12 01:40:00|118576|118476|118618|118518|118618|118518|118574.5|118474.5|145
1597196700000|2020-08-12 01:45:00|118617.5|118517.5|118653|118553|118667.5|118567.5|118617.5|118517.5|184
1597197000000|2020-08-12 01:50:00|118653.5|118553.5|118638|118538|118657.5|118557.5|118632|118532|133
1597197300000|2020-08-12 01:55:00|118637.5|118537.5|118619.5|118519.5|118652.5|118552.5|118611.6|118511.6|138
1597197600000|2020-08-12 02:00:00|118620|118520|118689|118589|118694.5|118594.5|118620|118520|197
1597197900000|2020-08-12 02:05:00|118688|118588|118678|118578|118688.5|118588.5|118662.5|118562.5|189
1597198200000|2020-08-12 02:10:00|118677.5|118577.5|118684|118584|118693|118593|118663.5|118563.5|149
1597198500000|2020-08-12 02:15:00|118684.5|118584.5|118684.5|118584.5|118697.5|118597.5|118668|118568|112
1597198800000|2020-08-12 02:20:00|118685|118585|118687.5|118587.5|118708.5|118608.5|118683|118583|86
1597199100000|2020-08-12 02:25:00|118688|118588|118678|118578|118695|118595|118664|118564|219
1597199400000|2020-08-12 02:30:00|118672|118572|118678|118578|118729|118629|118666|118566|219
1597199700000|2020-08-12 02:35:00|118680.5|118580.5|118657.5|118557.5|118688.5|118588.5|118652.5|118552.5|95
1597200000000|2020-08-12 02:40:00|118655.5|118555.5|118634.5|118534.5|118658|118558|118625.6|118525.6|107
1597200300000|2020-08-12 02:45:00|118640|118540|118629|118529|118642|118542|118612|118512|129
1597200600000|2020-08-12 02:50:00|118627.5|118527.5|118648.5|118548.5|118655|118555|118623.5|118523.5|113
1597200900000|2020-08-12 02:55:00|118645|118545|118664|118564|118672|118572|118642|118542|129
1597201200000|2020-08-12 03:00:00|118663|118563|118624.5|118524.5|118670|118570|118621|118521|134
1597201500000|2020-08-12 03:05:00|118627|118527|118677.5|118577.5|118677.5|118577.5|118623|118523|116
1597201800000|2020-08-12 03:10:00|118674.5|118574.5|118669|118569|118689|118589|118652|118552|119
1597202100000|2020-08-12 03:15:00|118673|118573|118693.5|118593.5|118707.5|118607.5|118673|118573|154
1597202400000|2020-08-12 03:20:00|118686.5|118586.5|118658.5|118558.5|118693.5|118593.5|118643.5|118543.5|73
1597202700000|2020-08-12 03:25:00|118664.5|118564.5|118667.5|118567.5|118687.5|118587.5|118663.5|118563.5|79
1597203000000|2020-08-12 03:30:00|118665|118565|118644|118544|118665|118565|118633.5|118533.5|85
1597203300000|2020-08-12 03:35:00|118643.5|118543.5|118644.5|118544.5|118648.5|118548.5|118638|118538|98
1597203600000|2020-08-12 03:40:00|118648|118548|118665.5|118565.5|118665.5|118565.5|118644.5|118544.5|41
1597203900000|2020-08-12 03:45:00|118666|118566|118666.5|118566.5|118677|118577|118657|118557|104
1597204200000|2020-08-12 03:50:00|118669.5|118569.5|118654|118554|118676.5|118576.5|118650|118550|52
1597204500000|2020-08-12 03:55:00|118653|118553|118654.5|118554.5|118660|118560|118625|118525|115
1597204800000|2020-08-12 04:00:00|118647.5|118547.5|118668.5|118568.5|118668.5|118568.5|118637.5|118537.5|58
1597205100000|2020-08-12 04:05:00|118668|118568|118675|118575|118675|118575|118665|118565|48
1597205400000|2020-08-12 04:10:00|118677.5|118577.5|118683.5|118583.5|118688.5|118588.5|118677|118577|54
1597205700000|2020-08-12 04:15:00|118679|118579|118668|118568|118680.4|118580.4|118666.5|118566.5|82
1597206000000|2020-08-12 04:20:00|118675.5|118575.5|118684|118584|118688.5|118588.5|118668.5|118568.5|51
1597206300000|2020-08-12 04:25:00|118683.5|118583.5|118729.5|118629.5|118744.5|118644.5|118683.5|118583.5|115
1597206600000|2020-08-12 04:30:00|118729|118629|118766.5|118666.5|118772|118672|118722|118622|137
1597206900000|2020-08-12 04:35:00|118767|118667|118743.5|118643.5|118783.5|118683.5|118736.5|118636.5|170
1597207200000|2020-08-12 04:40:00|118744|118644|118728.5|118628.5|118748.5|118648.5|118727.5|118627.5|46
1597207500000|2020-08-12 04:45:00|118737|118637|118734.5|118634.5|118744.5|118644.5|118727|118627|89
1597207800000|2020-08-12 04:50:00|118736|118636|118744.5|118644.5|118751.8|118651.8|118734.5|118634.5|41
1597208100000|2020-08-12 04:55:00|118743.5|118643.5|118758.5|118658.5|118764.5|118664.5|118733|118633|88
1597208400000|2020-08-12 05:00:00|118758|118658|118769|118669|118774.5|118674.5|118753.5|118653.5|78
1597208700000|2020-08-12 05:05:00|118766.5|118666.5|118758|118658|118769.5|118669.5|118756.5|118656.5|32
1597209000000|2020-08-12 05:10:00|118759|118659|118752|118652|118764.5|118664.5|118743.5|118643.5|63
1597209300000|2020-08-12 05:15:00|118752.5|118652.5|118703.5|118603.5|118752.5|118652.5|118692|118592|115
1597209600000|2020-08-12 05:20:00|118704|118604|118693.5|118593.5|118704.5|118604.5|118676|118576|66
1597209900000|2020-08-12 05:25:00|118694|118594|118704.5|118604.5|118712|118612|118687|118587|61
1597210200000|2020-08-12 05:30:00|118707.5|118607.5|118685.6|118585.6|118723.5|118623.5|118685.4|118585.4|128
1597210500000|2020-08-12 05:35:00|118687.5|118587.5|118677.5|118577.5|118688|118588|118676|118576|25
1597210800000|2020-08-12 05:40:00|118673.5|118573.5|118667.5|118567.5|118688.5|118588.5|118667.5|118567.5|88
1597211100000|2020-08-12 05:45:00|118663.5|118563.5|118694.5|118594.5|118703|118603|118663.5|118563.5|117
1597211400000|2020-08-12 05:50:00|118693.5|118593.5|118693|118593|118693.5|118593.5|118673|118573|76
1597211700000|2020-08-12 05:55:00|118693.5|118593.5|118680|118580|118694.5|118594.5|118671|118571|53
1597212000000|2020-08-12 06:00:00|118685|118585|118677.5|118577.5|118718.5|118618.5|118674|118574|105
1597212300000|2020-08-12 06:05:00|118675.5|118575.5|118635.6|118535.6|118675.5|118575.5|118635.1|118535.1|128
1597212600000|2020-08-12 06:10:00|118637.5|118537.5|118628.5|118528.5|118637.5|118537.5|118607.5|118507.5|142
1597212900000|2020-08-12 06:15:00|118627.5|118527.5|118544.5|118444.5|118629|118529|118537.5|118437.5|164
1597213200000|2020-08-12 06:20:00|118542|118442|118543.5|118443.5|118564|118464|118523|118423|184
1597213500000|2020-08-12 06:25:00|118543|118443|118569.5|118469.5|118569.5|118469.5|118542|118442|125
1597213800000|2020-08-12 06:30:00|118572|118472|118576|118476|118595.5|118495.5|118565|118465|71
1597214100000|2020-08-12 06:35:00|118576.5|118476.5|118563|118463|118576.5|118476.5|118552.1|118452.1|52
1597214400000|2020-08-12 06:40:00|118554|118454|118582.5|118482.5|118591|118491|118552.5|118452.5|50
1597214700000|2020-08-12 06:45:00|118584|118484|118629.8|118429.8|118717.5|118523|118584|118427.3|77
1597215000000|2020-08-12 06:50:00|118629.3|118429.3|118574.3|118474.3|118629.8|118496.3|118568.8|118426|29
1597215300000|2020-08-12 06:55:00|118584.3|118484.3|118615.3|118515.3|118615.3|118515.3|118583.5|118483.5|36
1597215600000|2020-08-12 07:00:00|118614.3|118514.3|118604.3|118504.3|118649.3|118515.3|118598.5|118442.5|27
1597215900000|2020-08-12 07:05:00|118604.8|118504.8|118569|118469|118605.3|118505.3|118566.3|118466.3|41
1597216200000|2020-08-12 07:10:00|118569.5|118469.5|118535.3|118435.3|118582|118482|118520.3|118420.3|73
1597216500000|2020-08-12 07:15:00|118534.3|118434.3|118535.8|118435.8|118545.3|118445.3|118524.8|118424.8|36
1597216800000|2020-08-12 07:20:00|118531.3|118431.3|118565.3|118465.3|118566.3|118466.3|118524.8|118424.8|77
1597217100000|2020-08-12 07:25:00|118560.3|118460.3|118542.8|118442.8|118562.8|118462.8|118542.3|118442.3|16
1597217400000|2020-08-12 07:30:00|118535|118435|118537.8|118437.8|118537.8|118437.8|118526.8|118426.8|13
1597217700000|2020-08-12 07:35:00|118536.8|118436.8|118526.8|118426.8|118537.8|118437.8|118526.8|118426.8|21
1597218000000|2020-08-12 07:40:00|118527.8|118427.8|118529.1|118429.1|118598.5|118445|118525.3|118390|44
1597218300000|2020-08-12 07:45:00|118527|118427|118527.5|118427.5|118537.5|118437.5|118527|118427|18
1597218600000|2020-08-12 07:50:00|118521.5|118421.5|118482|118382|118521.5|118421.5|118482|118382|12
1597218900000|2020-08-12 07:55:00|118477|118377|118467.5|118367.5|118477.5|118377.5|118467|118367|8
1597219200000|2020-08-12 08:00:00|118528.5|118328.5|118502|118402|118555.5|118417|118477|118322|21
1597219500000|2020-08-12 08:05:00|118507|118407|118514.5|118414.5|118525|118425|118507|118407|20
1597219800000|2020-08-12 08:10:00|118508.8|118408.8|118506.5|118406.5|118512|118412|118502|118402|10
1597220100000|2020-08-12 08:15:00|118507.5|118407.5|118547.5|118347.5|118555.6|118407.5|118505.6|118347.5|11
1597220400000|2020-08-12 08:20:00|118548.5|118348.5|118547.5|118347.5|118548.5|118348.5|118547.5|118347.5|6
1597220700000|2020-08-12 08:25:00|118483|118383|118455|118355|118483|118383|118436.5|118336.5|44
1597221000000|2020-08-12 08:30:00|118457.5|118357.5|118472|118372|118472|118372|118445.6|118345.6|25
1597221300000|2020-08-12 08:35:00|118473|118373|118490.5|118390.5|118507.5|118407.5|118473|118373|15
1597221600000|2020-08-12 08:40:00|118475.6|118375.6|118486.5|118386.5|118488|118388|118467.5|118367.5|13
1597221900000|2020-08-12 08:45:00|118485.6|118385.6|118497|118397|118542.5|118402|118484|118342.5|31
1597222200000|2020-08-12 08:50:00|118496|118396|118492|118392|118496.5|118396.5|118488.2|118388.2|15
1597222500000|2020-08-12 08:55:00|118491|118391|118519.3|118419.3|118521.5|118421.5|118491|118391|18
1597222800000|2020-08-12 09:00:00|118521.8|118421.8|118533.5|118333.5|118545|118445|118476|118328.5|57
1597223100000|2020-08-12 09:05:00|118534.5|118334.5|118500.6|118400.6|118534.5|118406.5|118495|118334.5|15
1597223400000|2020-08-12 09:10:00|118498|118398|118486.5|118386.5|118500.6|118400.6|118470.6|118370.6|20
1597223700000|2020-08-12 09:15:00|118481|118381|118520.6|118320.6|118531.5|118382|118481|118319.6|9
1597224000000|2020-08-12 09:20:00|118510.6|118310.6|118507.5|118307.5|118510.6|118310.6|118505.6|118305.6|6
1597224600000|2020-08-12 09:30:00|118506|118306|118436.5|118336.5|118506|118356.5|118430.6|118300.6|18
1597224900000|2020-08-12 09:35:00|118445|118345|118430.6|118330.6|118447.5|118347.5|118429.3|118329.3|18
1597225200000|2020-08-12 09:40:00|118432|118332|118432|118332|118434.5|118334.5|118432|118332|5
1597225500000|2020-08-12 09:45:00|118442|118342|118454.5|118354.5|118457|118357|118429.5|118329.5|25
1597225800000|2020-08-12 09:50:00|118455|118355|118447|118347|118455|118355|118441.5|118341.5|5
1597226100000|2020-08-12 09:55:00|118452|118352|118447|118347|118458|118358|118447|118347|14
1597226400000|2020-08-12 10:00:00|118447.5|118347.5|118455|118355|118455|118355|118447.5|118347.5|5
1597226700000|2020-08-12 10:05:00|118447|118347|118445|118345|118447|118347|118444.5|118344.5|3
1597227000000|2020-08-12 10:10:00|118441.3|118341.3|118445|118345|118445|118345|118441.3|118341.3|2
1597227300000|2020-08-12 10:15:00|118441.3|118341.3|118445|118345|118445|118345|118441.3|118341.3|6
1597227600000|2020-08-12 10:20:00|118448|118348|118455|118355|118455|118355|118448|118348|3
1597227900000|2020-08-12 10:25:00|118462|118362|118447.5|118347.5|118462|118362|118447.5|118347.5|15
1597228500000|2020-08-12 10:35:00|118457|118357|118432|118332|118457|118357|118432|118332|3
1597228800000|2020-08-12 10:40:00|118403.5|118303.5|118408|118308|118408|118308|118403.5|118303.5|2
1597229100000|2020-08-12 10:45:00|118402|118302|118418.9|118318.9|118423.9|118323.9|118396|118296|24
1597229400000|2020-08-12 10:50:00|118419.9|118319.9|118404.9|118304.9|118423.9|118323.9|118404.9|118304.9|13
1597229700000|2020-08-12 10:55:00|118403.9|118303.9|118398.4|118298.4|118414.9|118314.9|118396.4|118296.4|11
1597230000000|2020-08-12 11:00:00|118449.9|118249.9|118396.4|118296.4|118451.5|118296.4|118393.9|118240.4|9
1597230300000|2020-08-12 11:05:00|118403.4|118303.4|118501|118301|118501.5|118337|118403.4|118293.5|25
1597230600000|2020-08-12 11:10:00|118501.5|118301.5|118525|118325|118525|118325|118501.5|118301.5|10
1597230900000|2020-08-12 11:15:00|118515.9|118315.9|118515.9|118315.9|118515.9|118358.3|118458.3|118305.8|11
1597231200000|2020-08-12 11:20:00|118516.1|118316.1|118520.1|118320.1|118520.1|118320.1|118516.1|118316.1|3
1597231500000|2020-08-12 11:25:00|118518.6|118318.6|118520.1|118320.1|118520.1|118320.1|118518.6|118318.6|4
1597231800000|2020-08-12 11:30:00|118520.9|118320.9|118520.9|118320.9|118520.9|118320.9|118520.9|118320.9|1
1597232100000|2020-08-12 11:35:00|118521.6|118321.6|118475|118375|118521.6|118380.9|118453.4|118321.6|21
1597232400000|2020-08-12 11:40:00|118495|118395|118502.5|118402.5|118505|118405|118495|118395|3
1597232700000|2020-08-12 11:45:00|118505|118405|118486.5|118386.5|118505|118405|118485|118385|19
1597233000000|2020-08-12 11:50:00|118492.5|118392.5|118486.5|118386.5|118492.5|118392.5|118486.5|118386.5|2
1597233300000|2020-08-12 11:55:00|118485|118385|118470|118370|118485|118385|118467.5|118367.5|7
1597233600000|2020-08-12 12:00:00|118465|118365|118470|118370|118470|118370|118465|118365|2
1597233900000|2020-08-12 12:05:00|118470.1|118370.1|118470|118370|118470.1|118370.1|118470|118370|24
1597234500000|2020-08-12 12:15:00|118463.5|118363.5|118455|118355|118470|118370|118442.5|118342.5|12
1597234800000|2020-08-12 12:20:00|118447|118347|118435|118335|118447|118347|118425|118325|10
1597235100000|2020-08-12 12:25:00|118430|118330|118515|118315|118525|118395|118430|118299.5|23
1597235400000|2020-08-12 12:30:00|118525|118325|118472|118372|118525|118387|118445.9|118325|15
1597235700000|2020-08-12 12:35:00|118452|118352|118454.4|118254.4|118492|118352|118412|118224.5|24
1597236000000|2020-08-12 12:40:00|118392|118292|118412|118312|118478.5|118327.5|118392|118278|11
1597236300000|2020-08-12 12:45:00|118442|118242|118417.8|118317.8|118473.7|118333.3|118397.5|118236.6|11
1597236600000|2020-08-12 12:50:00|118467.5|118267.5|118477.5|118277.5|118480.5|118280.5|118467.5|118267.5|6
1597236900000|2020-08-12 12:55:00|118445|118345|118412|118312|118502|118362|118407|118249.5|29
1597237200000|2020-08-12 13:00:00|118463.7|118263.7|118443|118243|118465|118315|118390|118222.5|42
1597237500000|2020-08-12 13:05:00|118444.5|118244.5|118380|118280|118444.5|118300|118371.5|118210|56
1597237800000|2020-08-12 13:10:00|118400|118300|118380|118280|118400|118300|118364|118264|47
1597238100000|2020-08-12 13:15:00|118385|118285|118400|118300|118466|118313.5|118385|118255|29
1597238400000|2020-08-12 13:20:00|118401.5|118301.5|118425|118325|118495|118348|118401.5|118290|12
1597238700000|2020-08-12 13:25:00|118490|118290|118475|118275|118495|118354.7|118425|118270|13
1597239000000|2020-08-12 13:30:00|118470|118270|118456.9|118256.9|118470|118270|118445|118245|31
1597239300000|2020-08-12 13:35:00|118453.9|118253.9|118483.9|118283.9|118501.4|118336.4|118416.4|118253.9|36
1597239600000|2020-08-12 13:40:00|118467.4|118267.4|118452.4|118352.4|118507.4|118352.4|118436.6|118267.4|32
1597239900000|2020-08-12 13:45:00|118447.4|118347.4|118467.4|118267.4|118473.1|118347.4|118432.4|118267.4|7
1597240200000|2020-08-12 13:50:00|118473.6|118273.6|118502.4|118302.4|118502.4|118302.4|118472.4|118272.4|21
1597240500000|2020-08-12 13:55:00|118499.1|118299.1|118533.6|118333.6|118535.5|118374.1|118462.4|118299.1|17
1597240800000|2020-08-12 14:00:00|118529.1|118329.1|118532.4|118332.4|118543.6|118412.4|118482.4|118322.4|34
1597241100000|2020-08-12 14:05:00|118534.1|118334.1|118525|118325|118537.4|118390|118482.4|118323|11
1597241400000|2020-08-12 14:10:00|118526.5|118326.5|118493.2|118393.2|118555|118424|118493.2|118326.5|15
1597241700000|2020-08-12 14:15:00|118495|118395|118468.2|118368.2|118495|118395|118458.2|118358.2|18
1597242000000|2020-08-12 14:20:00|118463.2|118363.2|118411.7|118311.7|118526|118368.2|118411.7|118266.2|22
1597242300000|2020-08-12 14:25:00|118413.5|118313.5|118418.2|118318.2|118418.2|118318.2|118411.7|118311.7|3
1597242600000|2020-08-12 14:30:00|118413.2|118313.2|118433.2|118333.2|118443.2|118343.2|118413.2|118313.2|17
1597242900000|2020-08-12 14:35:00|118438.2|118338.2|118504.6|118304.6|118504.6|118353.2|118433.2|118297.1|17
1597243200000|2020-08-12 14:40:00|118499.6|118299.6|118451.8|118351.8|118504.6|118356.8|118451.8|118294.6|7
1597243500000|2020-08-12 14:45:00|118456.8|118356.8|118451.8|118351.8|118466.8|118366.8|118451.8|118351.8|11
1597243800000|2020-08-12 14:50:00|118446.8|118346.8|118436.8|118336.8|118446.8|118346.8|118436.8|118336.8|3
1597244100000|2020-08-12 14:55:00|118485.5|118285.5|118411.8|118311.8|118485.5|118321.8|118404|118246.8|22
1597244400000|2020-08-12 15:00:00|118416.8|118316.8|118427.4|118327.4|118441.8|118341.8|118416.8|118316.8|21
1597244700000|2020-08-12 15:05:00|118422.4|118322.4|118481.6|118281.6|118491.6|118348.2|118417.4|118281.6|16
1597245000000|2020-08-12 15:10:00|118476.6|118276.6|118481.6|118281.6|118491.6|118291.6|118476.6|118276.6|8
1597245300000|2020-08-12 15:15:00|118484.1|118284.1|118466.6|118266.6|118496.6|118341.6|118441.6|118266.6|13
1597245600000|2020-08-12 15:20:00|118481.6|118281.6|118471.6|118271.6|118481.6|118281.6|118466.6|118266.6|11
1597245900000|2020-08-12 15:25:00|118465.4|118265.4|118461.6|118261.6|118466.6|118316.6|118416.6|118261.6|10
1597246200000|2020-08-12 15:30:00|118480.4|118280.4|118476.6|118276.6|118481.6|118281.6|118466.6|118266.6|12
1597246500000|2020-08-12 15:35:00|118475.4|118275.4|118471.6|118271.6|118475.4|118275.4|118471.6|118271.6|2
1597246800000|2020-08-12 15:40:00|118429.1|118329.1|118491.6|118291.6|118496.6|118339.1|118429.1|118281.6|23
1597247100000|2020-08-12 15:45:00|118486.6|118286.6|118496.6|118296.6|118496.6|118296.6|118486.6|118286.6|11
1597247400000|2020-08-12 15:50:00|118506.6|118306.6|118523.6|118323.6|118523.6|118387.4|118462.4|118296.6|18
1597247700000|2020-08-12 15:55:00|118532.1|118332.1|118458.2|118358.2|118537.4|118393.2|118458.2|118317.4|22
1597248000000|2020-08-12 16:00:00|118493.2|118293.2|118458.2|118358.2|118493.2|118358.2|118458.2|118293.2|2
1597248300000|2020-08-12 16:05:00|118463.2|118363.2|118423.2|118323.2|118463.2|118363.2|118423.2|118323.2|8
1597248900000|2020-08-12 16:15:00|118415.7|118315.7|118433.2|118333.2|118435.7|118335.7|118415.7|118315.7|7
1597249200000|2020-08-12 16:20:00|118450|118250|118445.2|118245.2|118450|118308.2|118408.2|118228.2|16
1597249500000|2020-08-12 16:25:00|118443.2|118243.2|118433.2|118233.2|118443.2|118308.2|118401.7|118228.2|12
1597249800000|2020-08-12 16:30:00|118433.1|118233.1|118425.3|118225.3|118433.1|118233.1|118423|118223|6
1597250100000|2020-08-12 16:35:00|118422.8|118222.8|118400.4|118200.4|118425.3|118225.3|118400.4|118200.4|12
1597250400000|2020-08-12 16:40:00|118402.9|118202.9|118393.3|118193.3|118402.9|118202.9|118393.1|118193.1|7
1597250700000|2020-08-12 16:45:00|118408|118208|118408|118208|118408|118208|118408|118208|1
1597251000000|2020-08-12 16:50:00|118418|118218|118424|118224|118430.9|118270.6|118363.1|118218|8
1597251300000|2020-08-12 16:55:00|118428|118228|118446.9|118246.9|118446.9|118246.9|118423|118223|10
1597251600000|2020-08-12 17:00:00|118438.2|118238.2|118460.8|118260.8|118463.3|118263.3|118438.2|118238.2|13
1597251900000|2020-08-12 17:05:00|118465.1|118265.1|118468|118268|118473|118273|118465.1|118265.1|5
1597252500000|2020-08-12 17:15:00|118453|118253|118423.1|118323.1|118459.5|118325|118415.6|118250.6|15
1597253400000|2020-08-12 17:30:00|118457.9|118257.9|118433|118233|118457.9|118257.9|118427.9|118227.9|9
1597253700000|2020-08-12 17:35:00|118438|118238|118438|118238|118438|118238|118438|118238|1
1597254300000|2020-08-12 17:45:00|118373.1|118273.1|118373.1|118273.1|118418|118273.1|118353.1|118218|6
1597254600000|2020-08-12 17:50:00|118353.1|118253.1|118363.1|118263.1|118423.1|118273.1|118353.1|118218|15
1597254900000|2020-08-12 17:55:00|118373.1|118273.1|118363.1|118263.1|118373.1|118273.1|118358.1|118258.1|9
1597255500000|2020-08-12 18:05:00|118400.4|118200.4|118395.4|118195.4|118400.4|118200.4|118395.4|118195.4|5
1597255800000|2020-08-12 18:10:00|118407.3|118207.3|118373.4|118173.4|118407.3|118207.3|118373.4|118173.4|9
1597256100000|2020-08-12 18:15:00|118372.9|118172.9|118420.1|118220.1|118420.1|118265|118363.1|118172.9|13
1597256400000|2020-08-12 18:20:00|118415.5|118215.5|118410.1|118210.1|118420.1|118220.1|118410.1|118210.1|4
1597256700000|2020-08-12 18:25:00|118415.5|118215.5|118415.5|118215.5|118415.5|118215.5|118415.5|118215.5|1
1597257000000|2020-08-12 18:30:00|118420.1|118220.1|118420.1|118220.1|118420.1|118220.1|118420.1|118220.1|1
1597258200000|2020-08-12 18:50:00|118412|118212|118420.1|118220.1|118420.1|118220.1|118412|118212|2
1597258500000|2020-08-12 18:55:00|118425|118225|118435|118235|118435|118235|118425|118225|3
1597258800000|2020-08-12 19:00:00|118430|118230|118425|118225|118430|118230|118425|118225|5
1597259400000|2020-08-12 19:10:00|118427.3|118227.3|118422.4|118222.4|118427.3|118227.3|118422.4|118222.4|2
1597260300000|2020-08-12 19:25:00|118427.3|118227.3|118427.3|118227.3|118427.3|118227.3|118427.3|118227.3|1
1597260600000|2020-08-12 19:30:00|118418.2|118218.2|118475.1|118275.1|118509.8|118309.8|118418.2|118218.2|44
1597260900000|2020-08-12 19:35:00|118449.8|118249.8|118470.6|118270.6|118470.6|118270.6|118442|118242|11
1597261200000|2020-08-12 19:40:00|118471.6|118271.6|118461.9|118261.9|118472.1|118272.1|118461.9|118261.9|7
1597261500000|2020-08-12 19:45:00|118456.9|118256.9|118429.9|118229.9|118456.9|118256.9|118427.4|118227.4|17
1597261800000|2020-08-12 19:50:00|118445.5|118245.5|118459.9|118259.9|118461.9|118261.9|118442|118242|9
1597262100000|2020-08-12 19:55:00|118472|118272|118487.4|118287.4|118487.4|118324.9|118424.9|118264.8|12
1597280400000|2020-08-13 01:00:00|118344.5|118244.5|118343|118243|118352.5|118252.5|118331.5|118231.5|86
1597280700000|2020-08-13 01:05:00|118336.1|118236.1|118321|118221|118348|118248|118309.8|118209.8|170
1597281000000|2020-08-13 01:10:00|118322|118222|118341.5|118241.5|118351.5|118251.5|118318|118218|104
1597281300000|2020-08-13 01:15:00|118344|118244|118393.6|118293.6|118406.5|118306.5|118339.5|118239.5|199
1597281600000|2020-08-13 01:20:00|118393.5|118293.5|118434.5|118334.5|118438.5|118338.5|118392.1|118292.1|81
1597281900000|2020-08-13 01:25:00|118438|118338|118468|118368|118506.5|118406.5|118434.5|118334.5|202
1597282200000|2020-08-13 01:30:00|118469|118369|118407.5|118307.5|118469|118369|118377.5|118277.5|208
1597282500000|2020-08-13 01:35:00|118403.5|118303.5|118453|118353|118464.5|118364.5|118398.9|118298.9|105
1597282800000|2020-08-13 01:40:00|118447|118347|118454|118354|118460|118360|118397|118297|116
1597283100000|2020-08-13 01:45:00|118461.5|118361.5|118454.5|118354.5|118478|118378|118447.5|118347.5|95
1597283400000|2020-08-13 01:50:00|118449|118349|118443.5|118343.5|118464|118364|118428|118328|157
1597283700000|2020-08-13 01:55:00|118448|118348|118447.5|118347.5|118458.5|118358.5|118427|118327|76
1597284000000|2020-08-13 02:00:00|118448|118348|118453.5|118353.5|118478.5|118378.5|118448|118348|79
1597284300000|2020-08-13 02:05:00|118454.5|118354.5|118474.5|118374.5|118490|118390|118454.5|118354.5|129
1597284600000|2020-08-13 02:10:00|118474|118374|118468|118368|118504.5|118404.5|118467.5|118367.5|108
1597284900000|2020-08-13 02:15:00|118463.5|118363.5|118427|118327|118463.5|118363.5|118423.5|118323.5|88
1597285200000|2020-08-13 02:20:00|118423.5|118323.5|118429|118329|118434|118334|118403|118303|110
1597285500000|2020-08-13 02:25:00|118433.5|118333.5|118442.5|118342.5|118448|118348|118422|118322|84
1597285800000|2020-08-13 02:30:00|118443.5|118343.5|118414.5|118314.5|118443.5|118343.5|118406.5|118306.5|81
1597286100000|2020-08-13 02:35:00|118413.5|118313.5|118434.5|118334.5|118434.5|118334.5|118406.5|118306.5|75
1597286400000|2020-08-13 02:40:00|118436.5|118336.5|118424|118324|118447.5|118347.5|118407.5|118307.5|73
1597286700000|2020-08-13 02:45:00|118429|118329|118429|118329|118444.5|118344.5|118423.5|118323.5|38
1597287000000|2020-08-13 02:50:00|118431|118331|118425|118325|118434.5|118334.5|118412|118312|71
1597287300000|2020-08-13 02:55:00|118426|118326|118416|118316|118434.5|118334.5|118414.5|118314.5|70
1597287600000|2020-08-13 03:00:00|118414.5|118314.5|118388|118288|118416|118316|118388|118288|41
1597287900000|2020-08-13 03:05:00|118382.5|118282.5|118409|118309|118409|118309|118367.5|118267.5|74
1597288200000|2020-08-13 03:10:00|118408|118308|118383|118283|118410|118310|118382|118282|47
1597288500000|2020-08-13 03:15:00|118384|118284|118367.5|118267.5|118398|118298|118366.1|118266.1|77
1597288800000|2020-08-13 03:20:00|118368|118268|118394.5|118294.5|118400.5|118300.5|118351.5|118251.5|97
1597289100000|2020-08-13 03:25:00|118399|118299|118413.5|118313.5|118414.5|118314.5|118391.5|118291.5|81
1597289400000|2020-08-13 03:30:00|118412|118312|118398.5|118298.5|118415|118315|118397.5|118297.5|79
1597289700000|2020-08-13 03:35:00|118400.5|118300.5|118402.3|118302.3|118402.3|118302.3|118398.5|118298.5|9
1597290000000|2020-08-13 03:40:00|118401.8|118301.8|118402|118302|118404.8|118304.8|118394.5|118294.5|62
1597290300000|2020-08-13 03:45:00|118398|118298|118397.5|118297.5|118398.5|118298.5|118387.5|118287.5|51
1597290600000|2020-08-13 03:50:00|118398|118298|118408.5|118308.5|118408.5|118308.5|118398|118298|27
1597290900000|2020-08-13 03:55:00|118410|118310|118404.5|118304.5|118413|118313|118403|118303|18
1597291200000|2020-08-13 04:00:00|118404|118304|118398.3|118298.3|118408|118308|118393.5|118293.5|48
1597291500000|2020-08-13 04:05:00|118397.5|118297.5|118414.5|118314.5|118414.5|118314.5|118393.5|118293.5|83
1597291800000|2020-08-13 04:10:00|118415.5|118315.5|118428.5|118328.5|118444.5|118344.5|118415.5|118315.5|74
1597292100000|2020-08-13 04:15:00|118424.5|118324.5|118444|118344|118458|118358|118417.5|118317.5|79
1597292400000|2020-08-13 04:20:00|118444.5|118344.5|118458|118358|118458|118358|118443.5|118343.5|40
1597292700000|2020-08-13 04:25:00|118459|118359|118456.6|118356.6|118473|118373|118455.6|118355.6|85
1597293000000|2020-08-13 04:30:00|118455.6|118355.6|118444.5|118344.5|118456.1|118356.1|118436.5|118336.5|66
1597293300000|2020-08-13 04:35:00|118447.5|118347.5|118453.5|118353.5|118458.5|118358.5|118445|118345|44
1597293600000|2020-08-13 04:40:00|118454|118354|118474.5|118374.5|118474.5|118374.5|118454|118354|47
1597293900000|2020-08-13 04:45:00|118478|118378|118478|118378|118490|118390|118469|118369|57
1597294200000|2020-08-13 04:50:00|118478.5|118378.5|118484.5|118384.5|118496|118396|118478|118378|47
1597294500000|2020-08-13 04:55:00|118485|118385|118479|118379|118494.5|118394.5|118473.5|118373.5|52
1597294800000|2020-08-13 05:00:00|118482|118382|118494|118394|118505|118405|118473|118373|107
1597295100000|2020-08-13 05:05:00|118492|118392|118462.1|118362.1|118498|118398|118462.1|118362.1|49
1597295400000|2020-08-13 05:10:00|118465|118365|118483.5|118383.5|118498|118398|118452|118352|114
1597295700000|2020-08-13 05:15:00|118483|118383|118443.5|118343.5|118483|118383|118443.5|118343.5|41
1597296000000|2020-08-13 05:20:00|118443|118343|118454.5|118354.5|118454.5|118354.5|118437|118337|62
1597296300000|2020-08-13 05:25:00|118454|118354|118446.5|118346.5|118454.5|118354.5|118437|118337|45
1597296600000|2020-08-13 05:30:00|118445.5|118345.5|118434.5|118334.5|118448|118348|118407.5|118307.5|103
1597296900000|2020-08-13 05:35:00|118430|118330|118448|118348|118453.5|118353.5|118428|118328|68
1597297200000|2020-08-13 05:40:00|118449|118349|118467.5|118367.5|118468|118368|118444|118344|76
1597297500000|2020-08-13 05:45:00|118468|118368|118448|118348|118484.5|118384.5|118448|118348|113
1597297800000|2020-08-13 05:50:00|118451.5|118351.5|118474.5|118374.5|118479|118379|118447.5|118347.5|114
1597298100000|2020-08-13 05:55:00|118474|118374|118468.5|118368.5|118492.5|118392.5|118467|118367|98
1597298400000|2020-08-13 06:00:00|118467|118367|118444|118344|118473.5|118373.5|118427|118327|157
1597298700000|2020-08-13 06:05:00|118443|118343|118464|118364|118474|118374|118438|118338|194
1597299000000|2020-08-13 06:10:00|118463.5|118363.5|118498.5|118398.5|118508|118400.4|118462.5|118308|140
1597299300000|2020-08-13 06:15:00|118495|118395|118434.5|118334.5|118495|118395|118425.6|118325.6|222
1597299600000|2020-08-13 06:20:00|118433.5|118333.5|118413.5|118313.5|118452|118352|118413|118313|163
1597299900000|2020-08-13 06:25:00|118414.5|118314.5|118381.5|118281.5|118414.5|118314.5|118366.5|118266.5|153
1597300200000|2020-08-13 06:30:00|118383|118283|118398.5|118298.5|118456.5|118324|118382|118254.5|110
1597300500000|2020-08-13 06:35:00|118396.5|118296.5|118439.7|118239.7|118439.7|118297|118378.5|118233.5|30
1597300800000|2020-08-13 06:40:00|118442|118242|118480|118280|118501|118340.5|118394|118242|129
1597301100000|2020-08-13 06:45:00|118479|118279|118483|118283|118484|118329|118414.5|118272|51
1597301400000|2020-08-13 06:50:00|118479|118279|118439|118239|118479.5|118294|118384|118212.5|61
1597301700000|2020-08-13 06:55:00|118440|118240|118469.5|118269.5|118477.3|118329.3|118390|118240|38
1597302000000|2020-08-13 07:00:00|118473|118273|118448.3|118348.3|118493|118348.3|118416.6|118266.1|83
1597302300000|2020-08-13 07:05:00|118448|118348|118446.6|118346.6|118510.5|118353.3|118427|118284|73
1597302600000|2020-08-13 07:10:00|118449|118349|118511.8|118311.8|118511.8|118362|118436.5|118311|36
1597302900000|2020-08-13 07:15:00|118514|118314|118526|118326|118527|118327|118503|118303|17
1597303200000|2020-08-13 07:20:00|118520.3|118320.3|118541|118341|118541|118341|118520.3|118320.3|12
1597303500000|2020-08-13 07:25:00|118536|118336|118536.5|118336.5|118536.5|118336.5|118526|118326|13
1597303800000|2020-08-13 07:30:00|118538.5|118338.5|118517.5|118317.5|118539.5|118339.5|118517.5|118317.5|24
1597304100000|2020-08-13 07:35:00|118518|118318|118450|118350|118518|118350|118450|118305|5
1597304400000|2020-08-13 07:40:00|118510.3|118310.3|118450|118350|118510.3|118350|118450|118298.5|11
1597304700000|2020-08-13 07:45:00|118450.5|118350.5|118474|118274|118479.1|118355|118410.5|118269.5|19
1597305000000|2020-08-13 07:50:00|118473|118273|118485.5|118285.5|118500|118330|118430|118268.5|9
1597305300000|2020-08-13 07:55:00|118485|118285|118496.5|118296.5|118500|118359.1|118430|118285|45
1597305600000|2020-08-13 08:00:00|118500|118300|118495.5|118295.5|118506.5|118350|118450|118293.3|25
1597305900000|2020-08-13 08:05:00|118496.5|118296.5|118510|118310|118510|118350|118450|118294.3|23
1597306200000|2020-08-13 08:10:00|118505|118305|118440|118340|118505.5|118350|118440|118305|5
1597306500000|2020-08-13 08:15:00|118439.1|118339.1|118439.1|118339.1|118439.1|118339.1|118434.6|118334.6|3
1597307100000|2020-08-13 08:25:00|118439.6|118339.6|118499.1|118299.1|118505.6|118359.1|118439.6|118299.1|7
1597307400000|2020-08-13 08:30:00|118494.6|118294.6|118499.1|118299.1|118499.1|118299.1|118494.6|118294.6|4
1597307700000|2020-08-13 08:35:00|118504.6|118304.6|118479.1|118279.1|118505.6|118305.6|118474.1|118274.1|21
1597308000000|2020-08-13 08:40:00|118474.1|118274.1|118474.6|118274.6|118480.6|118338|118419.1|118274.1|26
1597308300000|2020-08-13 08:45:00|118474.1|118274.1|118484.6|118284.6|118486.6|118344.1|118429.1|118274.1|14
1597308600000|2020-08-13 08:50:00|118487.1|118287.1|118485.6|118285.6|118517.6|118364.1|118447.1|118284.1|24
1597308900000|2020-08-13 08:55:00|118491.6|118291.6|118483.1|118283.1|118491.6|118291.6|118478.6|118278.6|9
1597309200000|2020-08-13 09:00:00|118480.6|118280.6|118495.1|118295.1|118499.1|118339.1|118419.6|118278.1|16
1597309500000|2020-08-13 09:05:00|118494.6|118294.6|118495.6|118295.6|118495.6|118295.6|118494.6|118294.6|2
1597309800000|2020-08-13 09:10:00|118493.9|118293.9|118498.9|118298.9|118507.4|118307.4|118493.9|118293.9|11
1597310100000|2020-08-13 09:15:00|118497.9|118297.9|118527.1|118327.1|118527.1|118362|118459.4|118297.9|17
1597310400000|2020-08-13 09:20:00|118526.5|118326.5|118469.1|118369.1|118528.1|118369.1|118469.1|118324.1|15
1597310700000|2020-08-13 09:25:00|118464.1|118364.1|118469.9|118369.9|118469.9|118369.9|118459.1|118359.1|4
1597311000000|2020-08-13 09:30:00|118515|118315|118469.9|118369.9|118515|118369.9|118460|118315|4
1597311300000|2020-08-13 09:35:00|118515|118315|118475|118375|118515|118375|118460|118315|5
1597311600000|2020-08-13 09:40:00|118469.9|118369.9|118460|118360|118475|118375|118460|118360|9
1597311900000|2020-08-13 09:45:00|118516.5|118316.5|118460|118360|118516.5|118360|118460|118316.5|2
1597312200000|2020-08-13 09:50:00|118469.9|118369.9|118526.5|118326.5|118526.5|118369.9|118469.9|118325.5|4
1597312500000|2020-08-13 09:55:00|118525.5|118325.5|118500|118400|118560|118405.5|118490|118325.5|28
1597312800000|2020-08-13 10:00:00|118492.5|118392.5|118531.6|118331.6|118539.6|118395|118485|118329.1|17
1597313100000|2020-08-13 10:05:00|118529.5|118329.5|118529.1|118329.1|118534.1|118334.1|118524.1|118324.1|23
1597313400000|2020-08-13 10:10:00|118469.1|118369.1|118519.1|118319.1|118519.8|118375|118460.3|118309.3|13
1597314000000|2020-08-13 10:20:00|118519|118319|118519|118319|118519|118319|118519|118319|1
1597314300000|2020-08-13 10:25:00|118521.5|118321.5|118536.5|118336.5|118536.5|118385|118485|118321.5|7
1597314600000|2020-08-13 10:30:00|118535|118335|118525|118325|118535|118335|118523|118323|5
1597314900000|2020-08-13 10:35:00|118530|118330|118470|118370|118530|118370|118470|118315.5|10
1597315200000|2020-08-13 10:40:00|118455|118355|118470|118370|118470|118370|118455|118355|3
1597315800000|2020-08-13 10:50:00|118455|118355|118486.5|118286.5|118492.5|118355|118455|118284.1|6
1597316100000|2020-08-13 10:55:00|118495|118295|118470|118370|118519.1|118370|118455|118295|9
1597316400000|2020-08-13 11:00:00|118474.5|118374.5|118505|118405|118565|118405|118470|118324.5|27
1597316700000|2020-08-13 11:05:00|118500|118400|118498|118398|118503|118403|118498|118398|3
1597317000000|2020-08-13 11:10:00|118503|118403|118513|118413|118513|118413|118503|118403|3
1597317600000|2020-08-13 11:20:00|118568.8|118368.8|118566.5|118366.5|118568.8|118411.8|118511.8|118356.5|7
1597317900000|2020-08-13 11:25:00|118510|118410|118510|118410|118510|118410|118510|118410|1
1597318200000|2020-08-13 11:30:00|118567.8|118367.8|118520|118420|118567.8|118420|118515|118366.5|4
1597318500000|2020-08-13 11:35:00|118526.6|118426.6|118526.6|118426.6|118526.6|118426.6|118526.6|118426.6|1
1597318800000|2020-08-13 11:40:00|118581.6|118381.6|118581.6|118381.6|118581.6|118381.6|118581.6|118381.6|1
1597319100000|2020-08-13 11:45:00|118556.4|118456.4|118595|118395|118615.4|118468|118556.4|118390|11
1597319400000|2020-08-13 11:50:00|118590|118390|118595|118395|118595|118395|118590|118390|2
1597319700000|2020-08-13 11:55:00|118535|118435|118589|118389|118589|118435|118530|118385|5
1597320000000|2020-08-13 12:00:00|118541.5|118441.5|118541.5|118441.5|118544|118444|118541.5|118441.5|3
1597320300000|2020-08-13 12:05:00|118540|118440|118540|118440|118540|118440|118540|118440|1
1597321800000|2020-08-13 12:30:00|118543|118443|118515|118415|118585|118443.5|118515|118375|29
1597322100000|2020-08-13 12:35:00|118505|118405|118490|118390|118510|118410|118490|118390|8
1597322400000|2020-08-13 12:40:00|118495|118395|118486.6|118386.6|118555|118395|118475|118341.6|18
1597322700000|2020-08-13 12:45:00|118491.6|118391.6|118481.6|118381.6|118491.6|118391.6|118481.6|118381.6|2
1597323000000|2020-08-13 12:50:00|118484.1|118384.1|118460|118360|118548|118384.1|118460|118315|25
1597323300000|2020-08-13 12:55:00|118465|118365|118470|118270|118490|118365|118410|118265|48
1597323600000|2020-08-13 13:00:00|118475|118275|118515.5|118315.5|118524.7|118352.5|118445|118270|59
1597323900000|2020-08-13 13:05:00|118510|118310|118510|118310|118515.5|118315.5|118510|118310|3
1597324200000|2020-08-13 13:10:00|118515|118315|118520|118320|118520|118320|118515|118315|2
1597324800000|2020-08-13 13:20:00|118519|118319|118495.3|118295.3|118519|118352.5|118445|118295.3|9
1597325100000|2020-08-13 13:25:00|118490|118290|118505|118305|118505|118305|118490|118290|8
1597325400000|2020-08-13 13:30:00|118535|118335|118510|118310|118535|118335|118510|118310|6
1597325700000|2020-08-13 13:35:00|118507.2|118307.2|118505|118305|118510|118310|118505|118305|4
1597326000000|2020-08-13 13:40:00|118511.3|118311.3|118500|118300|118511.3|118311.3|118495|118295|7
1597326300000|2020-08-13 13:45:00|118502.4|118302.4|118485|118285|118502.4|118302.4|118485|118285|5
1597326600000|2020-08-13 13:50:00|118473.2|118273.2|118478.2|118278.2|118478.2|118278.2|118468.2|118268.2|8
1597326900000|2020-08-13 13:55:00|118485.5|118285.5|118498.2|118298.2|118518.2|118355.7|118445.2|118285.5|12
1597327200000|2020-08-13 14:00:00|118498.7|118298.7|118488.2|118288.2|118498.7|118298.7|118488.2|118288.2|6
1597327500000|2020-08-13 14:05:00|118482.7|118282.7|118433.2|118333.2|118482.7|118347.5|118420.7|118282.7|15
1597327800000|2020-08-13 14:10:00|118428.2|118328.2|118478.2|118278.2|118478.2|118328.2|118420.2|118278.2|5
1597328100000|2020-08-13 14:15:00|118475.5|118275.5|118468.2|118268.2|118488.2|118312.7|118402|118268.2|15
1597328400000|2020-08-13 14:20:00|118458.2|118258.2|118453.2|118253.2|118468.2|118268.2|118448.2|118248.2|9
1597328700000|2020-08-13 14:25:00|118458.2|118258.2|118408.2|118308.2|118458.2|118310.7|118398.2|118253.2|23
1597329000000|2020-08-13 14:30:00|118403.2|118303.2|118413.2|118313.2|118413.2|118313.2|118403.2|118303.2|4
1597329300000|2020-08-13 14:35:00|118483|118283|118497.2|118297.2|118497.4|118328.2|118428.2|118264.5|16
1597329600000|2020-08-13 14:40:00|118500.2|118300.2|118503.2|118303.2|118503.2|118303.2|118500.2|118300.2|2
1597329900000|2020-08-13 14:45:00|118505|118305|118503.2|118303.2|118505|118305|118503.2|118303.2|2
1597330500000|2020-08-13 14:55:00|118508.2|118308.2|118508.2|118308.2|118508.2|118308.2|118508.2|118308.2|1
1597331100000|2020-08-13 15:05:00|118508|118308|118508|118308|118508|118308|118508|118308|1
1597331400000|2020-08-13 15:10:00|118508.2|118308.2|118525.7|118325.7|118525.7|118325.7|118508.2|118308.2|7
1597331700000|2020-08-13 15:15:00|118523.2|118323.2|118508|118308|118523.2|118323.2|118508|118308|4
1597332000000|2020-08-13 15:20:00|118504.6|118304.6|118534.8|118334.8|118553.1|118372.1|118472.1|118304.6|5
1597332300000|2020-08-13 15:25:00|118524.1|118324.1|118517.4|118317.4|118527.1|118327.1|118517.4|118317.4|9
1597332600000|2020-08-13 15:30:00|118522.4|118322.4|118543.1|118343.1|118552.4|118352.4|118517.4|118317.4|24
1597332900000|2020-08-13 15:35:00|118533.1|118333.1|118568.1|118368.1|118569.1|118369.1|118530.6|118330.6|15
1597333500000|2020-08-13 15:45:00|118568.6|118368.6|118565|118365|118568.6|118368.6|118548.1|118348.1|9
1597334100000|2020-08-13 15:55:00|118550|118350|118570|118370|118570|118370|118550|118350|3
1597334400000|2020-08-13 16:00:00|118560|118360|118560|118360|118560|118360|118560|118360|1
1597334700000|2020-08-13 16:05:00|118557.5|118357.5|118515|118315|118557.5|118365|118462.5|118315|11
1597335000000|2020-08-13 16:10:00|118518.3|118318.3|118525|118325|118530|118330|118518.3|118318.3|9
1597335300000|2020-08-13 16:15:00|118530|118330|118530|118330|118530|118330|118525|118325|4
1597335600000|2020-08-13 16:20:00|118535|118335|118535|118335|118535|118335|118535|118335|1
1597336200000|2020-08-13 16:30:00|118530|118330|118517.1|118317.1|118530|118330|118517.1|118317.1|3
1597336500000|2020-08-13 16:35:00|118514.3|118314.3|118520|118320|118520|118320|118510|118310|4
1597336800000|2020-08-13 16:40:00|118524.6|118324.6|118525|118325|118535|118335|118524.6|118324.6|9
1597337100000|2020-08-13 16:45:00|118550|118350|118555.1|118355.1|118555.1|118355.1|118525|118325|14
1597337400000|2020-08-13 16:50:00|118557.5|118357.5|118565.1|118365.1|118565.1|118365.1|118557.5|118357.5|5
1597337700000|2020-08-13 16:55:00|118560|118360|118560|118360|118560|118360|118560|118360|1
1597338000000|2020-08-13 17:00:00|118555|118355|118555|118355|118555|118355|118555|118355|1
1597338300000|2020-08-13 17:05:00|118569.5|118369.5|118570|118370|118570|118370|118569.5|118369.5|2
1597339500000|2020-08-13 17:25:00|118585.8|118385.8|118590|118390|118594.3|118394.3|118585.8|118385.8|4
1597339800000|2020-08-13 17:30:00|118594.3|118394.3|118640.5|118440.5|118640.5|118440.5|118594.3|118394.3|17
1597340100000|2020-08-13 17:35:00|118635|118435|118635|118435|118640.5|118440.5|118629.5|118429.5|5
1597340400000|2020-08-13 17:40:00|118630.8|118430.8|118605.1|118405.1|118630.8|118430.8|118605.1|118405.1|3
1597341300000|2020-08-13 17:55:00|118602.1|118402.1|118595|118395|118602.1|118402.1|118595|118395|3
1597341900000|2020-08-13 18:05:00|118600|118400|118605|118405|118605|118405|118600|118400|3
1597342800000|2020-08-13 18:20:00|118609.5|118409.5|118640|118440|118645|118445|118609.5|118409.5|12
1597343400000|2020-08-13 18:30:00|118644.3|118444.3|118645|118445|118645|118445|118644.3|118444.3|2
1597343700000|2020-08-13 18:35:00|118649.3|118449.3|118670|118470|118670|118470|118649.3|118449.3|6
1597344000000|2020-08-13 18:40:00|118665|118465|118670|118470|118670.1|118507.3|118607.3|118445|10
1597344300000|2020-08-13 18:45:00|118665.5|118465.5|118660|118460|118670|118470|118654.5|118454.5|6
1597344600000|2020-08-13 18:50:00|118669.6|118469.6|118675|118475|118680.1|118480.1|118669.6|118469.6|9
1597345200000|2020-08-13 19:00:00|118665|118465|118665|118465|118665|118465|118665|118465|1
1597345800000|2020-08-13 19:10:00|118670|118470|118670|118470|118670|118470|118670|118470|1
1597346100000|2020-08-13 19:15:00|118675|118475|118670|118470|118675|118475|118670|118470|4
1597346400000|2020-08-13 19:20:00|118672.4|118472.4|118665|118465|118677.7|118477.7|118662.3|118462.3|9
1597346700000|2020-08-13 19:25:00|118670|118470|118675|118475|118675|118475|118670|118470|3
1597347000000|2020-08-13 19:30:00|118671|118471|118675|118475|118675|118475|118671|118471|2
1597347300000|2020-08-13 19:35:00|118672.3|118472.3|118675|118475|118675|118475|118670|118470|3
1597347900000|2020-08-13 19:45:00|118640|118440|118645|118445|118645|118445|118640|118440|2
1597348200000|2020-08-13 19:50:00|118642.3|118442.3|118650|118450|118655|118455|118640|118440|9
1597348500000|2020-08-13 19:55:00|118650.3|118450.3|118655|118455|118665|118465|118650|118450|11
1597366800000|2020-08-14 01:00:00|118658.5|118558.5|118654.5|118554.5|118664.5|118564.5|118652.5|118552.5|71
1597367100000|2020-08-14 01:05:00|118658|118558|118653.5|118553.5|118668|118568|118643.5|118543.5|119
1597367400000|2020-08-14 01:10:00|118650|118550|118696|118596|118705|118605|118647.5|118547.5|173
1597367700000|2020-08-14 01:15:00|118695.5|118595.5|118745.5|118645.5|118746.5|118646.5|118687|118587|182
1597368000000|2020-08-14 01:20:00|118744|118644|118794|118694|118795.5|118695.5|118734.5|118634.5|193
1597368300000|2020-08-14 01:25:00|118793.5|118693.5|118758|118658|118794.5|118694.5|118753|118653|145
1597368600000|2020-08-14 01:30:00|118756.5|118656.5|118724.5|118624.5|118765.5|118665.5|118713.5|118613.5|229
1597368900000|2020-08-14 01:35:00|118724|118624|118713.5|118613.5|118728.3|118628.3|118699.5|118599.5|153
1597369200000|2020-08-14 01:40:00|118715|118615|118704|118604|118728|118628|118702.5|118602.5|118
1597369500000|2020-08-14 01:45:00|118705|118605|118688|118588|118718.5|118618.5|118683.5|118583.5|157
1597369800000|2020-08-14 01:50:00|118685.5|118585.5|118709|118609|118728.5|118628.5|118683.6|118583.6|76
1597370100000|2020-08-14 01:55:00|118713.5|118613.5|118674.5|118574.5|118717.5|118617.5|118671.5|118571.5|161
1597370400000|2020-08-14 02:00:00|118676|118576|118684|118584|118737|118637|118676|118576|153
1597370700000|2020-08-14 02:05:00|118684.5|118584.5|118688|118588|118714.5|118614.5|118674.8|118574.8|132
1597371000000|2020-08-14 02:10:00|118690|118590|118644.5|118544.5|118704|118604|118622.5|118522.5|172
1597371300000|2020-08-14 02:15:00|118645|118545|118624|118524|118654|118554|118595|118495|105
1597371600000|2020-08-14 02:20:00|118624.5|118524.5|118609|118509|118633.5|118533.5|118597|118497|129
1597371900000|2020-08-14 02:25:00|118610|118510|118613.5|118513.5|118624.5|118524.5|118608|118508|103
1597372200000|2020-08-14 02:30:00|118613|118513|118644|118544|118644|118544|118603.5|118503.5|147
1597372500000|2020-08-14 02:35:00|118644.5|118544.5|118644.5|118544.5|118651.5|118551.5|118633|118533|114
1597372800000|2020-08-14 02:40:00|118639|118539|118643.5|118543.5|118668.5|118568.5|118632.5|118532.5|108
1597373100000|2020-08-14 02:45:00|118644|118544|118634|118534|118658|118558|118632|118532|83
1597373400000|2020-08-14 02:50:00|118633.5|118533.5|118647.5|118547.5|118664.5|118564.5|118626|118526|143
1597373700000|2020-08-14 02:55:00|118645|118545|118647.5|118547.5|118673.5|118573.5|118643.5|118543.5|104
1597374000000|2020-08-14 03:00:00|118648|118548|118702.5|118602.5|118702.5|118602.5|118647.5|118547.5|57
1597374300000|2020-08-14 03:05:00|118701.5|118601.5|118713|118613|118736.5|118636.5|118698.5|118598.5|147
1597374600000|2020-08-14 03:10:00|118713.5|118613.5|118693|118593|118729|118629|118682|118582|129
1597374900000|2020-08-14 03:15:00|118687.5|118587.5|118674.5|118574.5|118693.5|118593.5|118666.3|118566.3|77
1597375200000|2020-08-14 03:20:00|118675.5|118575.5|118655|118555|118678.5|118578.5|118655|118555|39
1597375500000|2020-08-14 03:25:00|118653.5|118553.5|118609|118509|118664|118564|118608|118508|98
1597375800000|2020-08-14 03:30:00|118607.5|118507.5|118598|118498|118620.4|118520.4|118588|118488|82
1597376100000|2020-08-14 03:35:00|118603|118503|118613.5|118513.5|118618.5|118518.5|118603|118503|75
1597376400000|2020-08-14 03:40:00|118615|118515|118634.5|118534.5|118634.5|118534.5|118606.5|118506.5|82
1597376700000|2020-08-14 03:45:00|118633.5|118533.5|118631.5|118531.5|118634.5|118534.5|118604|118504|97
1597377000000|2020-08-14 03:50:00|118633|118533|118652.2|118552.2|118663.5|118563.5|118633|118533|67
1597377300000|2020-08-14 03:55:00|118654.2|118554.2|118647.5|118547.5|118668.3|118568.3|118643|118543|92
1597377600000|2020-08-14 04:00:00|118646.5|118546.5|118644.5|118544.5|118646.5|118546.5|118643.5|118543.5|34
1597377900000|2020-08-14 04:05:00|118644|118544|118637.5|118537.5|118644.5|118544.5|118635.6|118535.6|9
1597378200000|2020-08-14 04:10:00|118635|118535|118634.5|118534.5|118644.5|118544.5|118604.8|118504.8|98
1597378500000|2020-08-14 04:15:00|118640|118540|118609|118509|118644.5|118544.5|118602.5|118502.5|96
1597378800000|2020-08-14 04:20:00|118613|118513|118608|118508|118624.5|118524.5|118602|118502|47
1597379100000|2020-08-14 04:25:00|118613|118513|118618|118518|118623.5|118523.5|118608|118508|97
1597379400000|2020-08-14 04:30:00|118620|118520|118629.5|118529.5|118639|118539|118604|118504|86
1597379700000|2020-08-14 04:35:00|118630|118530|118637|118537|118638.5|118538.5|118627.5|118527.5|100
1597380000000|2020-08-14 04:40:00|118636.5|118536.5|118633.5|118533.5|118646.5|118546.5|118633.5|118533.5|71
1597380300000|2020-08-14 04:45:00|118629.8|118529.8|118638.5|118538.5|118644|118544|118626.5|118526.5|41
1597380600000|2020-08-14 04:50:00|118640|118540|118614|118514|118644.5|118544.5|118613|118513|53
1597380900000|2020-08-14 04:55:00|118614.5|118514.5|118604.5|118504.5|118614.5|118514.5|118595|118495|59
1597381200000|2020-08-14 05:00:00|118597.5|118497.5|118593.5|118493.5|118608.5|118508.5|118584|118484|125
1597381500000|2020-08-14 05:05:00|118590|118490|118584.5|118484.5|118590|118490|118566.5|118466.5|110
1597381800000|2020-08-14 05:10:00|118583.5|118483.5|118583.5|118483.5|118585|118485|118569.5|118469.5|64
1597382100000|2020-08-14 05:15:00|118573.5|118473.5|118573.5|118473.5|118590.4|118490.4|118566.5|118466.5|27
1597382400000|2020-08-14 05:20:00|118574|118474|118553.5|118453.5|118584.5|118484.5|118553.5|118453.5|39
1597382700000|2020-08-14 05:25:00|118551.5|118451.5|118554.5|118454.5|118558.5|118458.5|118545.6|118445.6|98
1597383000000|2020-08-14 05:30:00|118554|118454|118533.5|118433.5|118558.5|118458.5|118531.5|118431.5|103
1597383300000|2020-08-14 05:35:00|118534|118434|118524|118424|118534|118434|118501|118401|105
1597383600000|2020-08-14 05:40:00|118524.5|118424.5|118494.5|118394.5|118524.5|118424.5|118483.5|118383.5|53
1597383900000|2020-08-14 05:45:00|118495|118395|118534.5|118434.5|118544|118444|118493.5|118393.5|80
1597384200000|2020-08-14 05:50:00|118534|118434|118507|118407|118544.5|118444.5|118507|118407|135
1597384500000|2020-08-14 05:55:00|118504.5|118404.5|118513.5|118413.5|118522|118422|118483.5|118383.5|107
1597384800000|2020-08-14 06:00:00|118517|118417|118504|118404|118541|118441|118502|118402|143
1597385100000|2020-08-14 06:05:00|118504.5|118404.5|118517|118417|118517|118417|118466.5|118366.5|135
1597385400000|2020-08-14 06:10:00|118516|118416|118494.5|118394.5|118517.5|118417.5|118491|118391|144
1597385700000|2020-08-14 06:15:00|118494|118394|118504.5|118404.5|118518|118418|118493.5|118393.5|124
1597386000000|2020-08-14 06:20:00|118504|118404|118498|118398|118504.5|118404.5|118486.6|118386.6|95
1597386300000|2020-08-14 06:25:00|118496.5|118396.5|118499|118399|118515.5|118415.5|118487|118387|140
1597386600000|2020-08-14 06:30:00|118498|118398|118527.5|118427.5|118571|118427.5|118495.5|118370.5|72
1597386900000|2020-08-14 06:35:00|118534|118434|118536.5|118436.5|118591|118445.5|118526.6|118385.5|17
1597387200000|2020-08-14 06:40:00|118590.5|118390.5|118586|118386|118591|118441|118498.3|118350.6|58
1597387500000|2020-08-14 06:45:00|118589.5|118389.5|118531.3|118431.3|118591|118451.5|118531.3|118389.5|23
1597387800000|2020-08-14 06:50:00|118527.8|118427.8|118503|118403|118527.8|118427.8|118503|118403|17
1597388100000|2020-08-14 06:55:00|118506.5|118406.5|118576.5|118376.5|118578.5|118441|118504|118365|47
1597388400000|2020-08-14 07:00:00|118578.5|118378.5|118609|118409|118611|118411|118578.5|118378.5|26
1597388700000|2020-08-14 07:05:00|118575|118475|118623.5|118423.5|118623.5|118475|118556|118406|32
1597389000000|2020-08-14 07:10:00|118624|118424|118588.5|118388.5|118624|118469|118537.5|118384|50
1597389300000|2020-08-14 07:15:00|118589|118389|118589|118389|118589|118389|118589|118389|1
1597389600000|2020-08-14 07:20:00|118595.5|118395.5|118586|118486|118634.5|118496|118565|118395.5|42
1597389900000|2020-08-14 07:25:00|118589.5|118489.5|118599|118399|118656|118506|118563|118386|58
1597390200000|2020-08-14 07:30:00|118590.5|118390.5|118626.5|118426.5|118627|118427|118590.5|118390.5|52
1597390500000|2020-08-14 07:35:00|118626|118426|118624|118424|118627|118427|118600|118400|29
1597390800000|2020-08-14 07:40:00|118623.5|118423.5|118606|118406|118623.5|118423.5|118600|118400|31
1597391100000|2020-08-14 07:45:00|118610.5|118410.5|118602.5|118402.5|118615.5|118415.5|118600.5|118400.5|27
1597391400000|2020-08-14 07:50:00|118603|118403|118608|118408|118631|118431|118599|118399|26
1597391700000|2020-08-14 07:55:00|118604|118404|118595|118395|118618.5|118418.5|118581|118381|47
1597392000000|2020-08-14 08:00:00|118596|118396|118586|118386|118607.5|118407.5|118558|118358|77
1597392300000|2020-08-14 08:05:00|118582.5|118382.5|118587|118387|118587|118387|118574.5|118374.5|22
1597392600000|2020-08-14 08:10:00|118589.5|118389.5|118667|118467|118667.5|118467.5|118589.5|118389.5|63
1597392900000|2020-08-14 08:15:00|118666|118466|118716|118516|118762.5|118562.5|118666|118466|88
1597393200000|2020-08-14 08:20:00|118723.5|118523.5|118704|118504|118728.5|118528.5|118702.5|118502.5|17
1597393500000|2020-08-14 08:25:00|118716|118516|118720|118520|118732.5|118532.5|118703|118503|37
1597393800000|2020-08-14 08:30:00|118719|118519|118686|118486|118721|118521|118661.3|118461.3|50
1597394100000|2020-08-14 08:35:00|118685|118485|118691.5|118491.5|118709.5|118509.5|118685|118485|41
1597394400000|2020-08-14 08:40:00|118692.5|118492.5|118691.5|118491.5|118693.5|118493.5|118690.5|118490.5|12
1597394700000|2020-08-14 08:45:00|118693.5|118493.5|118692|118492|118701|118501|118681.1|118481.1|33
1597395000000|2020-08-14 08:50:00|118688|118488|118708|118508|118712.5|118512.5|118680|118480|34
1597395300000|2020-08-14 08:55:00|118708.5|118508.5|118702|118502|118713.5|118513.5|118702|118502|31
1597395600000|2020-08-14 09:00:00|118701|118501|118701.5|118501.5|118708.5|118530.5|118630.5|118483.5|55
1597395900000|2020-08-14 09:05:00|118701|118501|118695|118495|118701|118501|118680.3|118480.3|30
1597396200000|2020-08-14 09:10:00|118681.1|118481.1|118728|118528|118740.1|118577.5|118666.5|118481.1|43
1597396500000|2020-08-14 09:15:00|118728.5|118528.5|118804|118604|118811|118611|118728.5|118528.5|77
1597396800000|2020-08-14 09:20:00|118811|118611|118784|118584|118811|118611|118751.1|118551.1|55
1597397100000|2020-08-14 09:25:00|118792|118592|118759|118559|118834|118634|118756.5|118556.5|39
1597397400000|2020-08-14 09:30:00|118756.5|118556.5|118758|118558|118771.5|118571.5|118756|118556|19
1597397700000|2020-08-14 09:35:00|118758.5|118558.5|118758|118558|118766|118566|118758|118558|9
1597398000000|2020-08-14 09:40:00|118759|118559|118775|118575|118776|118576|118759|118559|26
1597398300000|2020-08-14 09:45:00|118776|118576|118791.5|118591.5|118809.1|118609.1|118769|118569|26
1597398600000|2020-08-14 09:50:00|118800|118600|118795.5|118595.5|118821.5|118621.5|118795.5|118595.5|43
1597398900000|2020-08-14 09:55:00|118801.5|118601.5|118786|118586|118815|118615|118782|118582|34
1597399200000|2020-08-14 10:00:00|118785.5|118585.5|118768.5|118568.5|118785.5|118585.5|118752.5|118552.5|43
1597399500000|2020-08-14 10:05:00|118768|118568|118769|118569|118771.5|118571.5|118764.5|118564.5|13
1597399800000|2020-08-14 10:10:00|118770.5|118570.5|118788|118588|118798.5|118598.5|118769|118569|32
1597400100000|2020-08-14 10:15:00|118789|118589|118760|118560|118789|118589|118756.5|118556.5|27
1597400400000|2020-08-14 10:20:00|118770|118570|118756|118556|118775|118575|118756|118556|36
1597400700000|2020-08-14 10:25:00|118765|118565|118771.1|118571.1|118799.5|118631.5|118729|118565|30
1597401000000|2020-08-14 10:30:00|118780|118580|118776|118576|118780|118580|118771.1|118571.1|4
1597401300000|2020-08-14 10:35:00|118774|118574|118775|118575|118775|118575|118774|118574|2
1597401600000|2020-08-14 10:40:00|118772.5|118572.5|118777.5|118577.5|118778|118578|118769.5|118569.5|14
1597401900000|2020-08-14 10:45:00|118778|118578|118801|118601|118801|118601|118775.5|118575.5|11
1597402200000|2020-08-14 10:50:00|118802|118602|118814|118614|118815.5|118615.5|118795.5|118595.5|20
1597402500000|2020-08-14 10:55:00|118816.5|118616.5|118815|118615|118817.5|118617.5|118814.5|118614.5|7
1597402800000|2020-08-14 11:00:00|118815.5|118615.5|118804|118604|118816|118616|118799|118599|27
1597403100000|2020-08-14 11:05:00|118804.5|118604.5|118806.5|118606.5|118806.5|118606.5|118804.5|118604.5|4
1597403400000|2020-08-14 11:10:00|118806|118606|118797.5|118597.5|118806|118606|118797|118597|11
1597403700000|2020-08-14 11:15:00|118796.5|118596.5|118796|118596|118796.5|118596.5|118796|118596|2
1597404000000|2020-08-14 11:20:00|118798.5|118598.5|118815|118615|118821|118621|118798.5|118598.5|15
1597404300000|2020-08-14 11:25:00|118814.5|118614.5|118815|118615|118816|118616|118814.5|118614.5|3
1597404600000|2020-08-14 11:30:00|118814|118614|118807|118607|118820|118620|118799.5|118599.5|25
1597404900000|2020-08-14 11:35:00|118807.5|118607.5|118808.5|118608.5|118808.5|118608.5|118807.5|118607.5|2
1597405200000|2020-08-14 11:40:00|118810|118610|118810|118610|118810|118610|118810|118610|1
1597405500000|2020-08-14 11:45:00|118802.5|118602.5|118804|118604|118807.5|118607.5|118802.5|118602.5|9
1597405800000|2020-08-14 11:50:00|118803.5|118603.5|118794|118594|118803.5|118603.5|118794|118594|2
1597406100000|2020-08-14 11:55:00|118793|118593|118771|118571|118793|118593|118771|118571|10
1597406400000|2020-08-14 12:00:00|118768.5|118568.5|118771.5|118571.5|118777.4|118577.4|118768.5|118568.5|6
1597406700000|2020-08-14 12:05:00|118772.5|118572.5|118789|118589|118795|118595|118772.5|118572.5|27
1597407000000|2020-08-14 12:10:00|118788.5|118588.5|118785|118585|118788.5|118588.5|118785|118585|8
1597407900000|2020-08-14 12:25:00|118780|118580|118780|118580|118780|118580|118780|118580|1
1597408200000|2020-08-14 12:30:00|118785|118585|118775|118575|118785|118585|118775|118575|3
1597408500000|2020-08-14 12:35:00|118771.5|118571.5|118745|118545|118771.5|118571.5|118737.5|118537.5|12
1597408800000|2020-08-14 12:40:00|118760|118560|118745|118545|118760|118560|118740.3|118540.3|6
1597409100000|2020-08-14 12:45:00|118740|118540|118745|118545|118745|118545|118740|118540|2
1597409400000|2020-08-14 12:50:00|118749.8|118549.8|118750|118550|118750|118550|118741.5|118541.5|5
1597409700000|2020-08-14 12:55:00|118745|118545|118756|118556|118763|118563|118745|118545|17
1597410000000|2020-08-14 13:00:00|118755|118555|118755|118555|118756.9|118556.9|118755|118555|3
1597410300000|2020-08-14 13:05:00|118756|118556|118803|118603|118810|118610|118755|118555|30
1597410600000|2020-08-14 13:10:00|118819|118619|118753.5|118553.5|118819|118619|118735|118535|30
1597410900000|2020-08-14 13:15:00|118753|118553|118745.5|118545.5|118753|118553|118735|118535|10
1597411200000|2020-08-14 13:20:00|118748|118548|118734.5|118534.5|118750|118550|118730|118530|7
1597411500000|2020-08-14 13:25:00|118736.7|118536.7|118741.8|118541.8|118741.8|118541.8|118736.7|118536.7|2
1597411800000|2020-08-14 13:30:00|118740.9|118540.9|118741.8|118541.8|118741.8|118541.8|118740.9|118540.9|2
1597412400000|2020-08-14 13:40:00|118740|118540|118720|118520|118741.8|118541.8|118720|118520|7
1597412700000|2020-08-14 13:45:00|118721.5|118521.5|118761.5|118561.5|118761.5|118561.5|118714.5|118514.5|14
1597413000000|2020-08-14 13:50:00|118758.5|118558.5|118750|118550|118758.5|118558.5|118750|118550|9
1597413300000|2020-08-14 13:55:00|118752.9|118552.9|118750|118550|118752.9|118552.9|118747.1|118547.1|11
1597413600000|2020-08-14 14:00:00|118747|118547|118667.5|118567.5|118750|118575.5|118667.5|118534.3|13
1597413900000|2020-08-14 14:05:00|118715|118515|118750|118550|118766|118577.5|118670|118506.5|19
1597414200000|2020-08-14 14:10:00|118740|118540|118778|118578|118778|118578|118740|118540|16
1597414500000|2020-08-14 14:15:00|118775.5|118575.5|118782|118582|118795.5|118595.5|118774.5|118574.5|31
1597414800000|2020-08-14 14:20:00|118810|118610|118785|118585|118810|118610|118785|118585|7
1597415100000|2020-08-14 14:25:00|118780|118580|118780|118580|118780|118580|118780|118580|1
1597415400000|2020-08-14 14:30:00|118781|118581|118783|118583|118786|118586|118781|118581|13
1597415700000|2020-08-14 14:35:00|118784|118584|118757|118557|118784|118584|118755.8|118555.8|11
1597416000000|2020-08-14 14:40:00|118755|118555|118747|118547|118755|118555|118747|118547|3
1597416300000|2020-08-14 14:45:00|118739|118539|118738|118538|118739|118539|118735|118535|6
1597416600000|2020-08-14 14:50:00|118741|118541|118745.5|118545.5|118745.5|118545.5|118738|118538|14
1597416900000|2020-08-14 14:55:00|118717.5|118517.5|118755|118555|118760|118560|118717.5|118517.5|24
1597417800000|2020-08-14 15:10:00|118756.8|118556.8|118761.8|118561.8|118761.8|118561.8|118756.8|118556.8|2
1597418100000|2020-08-14 15:15:00|118720|118620|118772|118572|118786.8|118620|118720|118571.8|5
1597418400000|2020-08-14 15:20:00|118770|118570|118750|118550|118771.5|118600|118700|118545|15
1597419000000|2020-08-14 15:30:00|118752.5|118552.5|118752.5|118552.5|118752.5|118552.5|118752.5|118552.5|1
1597419300000|2020-08-14 15:35:00|118705|118605|118707.5|118607.5|118707.5|118607.5|118700|118600|4
1597419600000|2020-08-14 15:40:00|118770|118570|118757.5|118557.5|118770|118617.5|118710|118557.5|9
1597419900000|2020-08-14 15:45:00|118717.5|118617.5|118717.5|118617.5|118717.5|118617.5|118717.5|118617.5|1
1597420200000|2020-08-14 15:50:00|118765|118565|118757.5|118557.5|118765|118565|118757.5|118557.5|3
1597420500000|2020-08-14 15:55:00|118755|118555|118707.5|118607.5|118756.5|118607.5|118702.3|118555|6
1597420800000|2020-08-14 16:00:00|118710|118610|118770.5|118570.5|118774.5|118610|118710|118557.5|12
1597421100000|2020-08-14 16:05:00|118773.5|118573.5|118767.5|118567.5|118774|118574|118767.5|118567.5|5
1597421400000|2020-08-14 16:10:00|118765|118565|118794.5|118594.5|118800|118632.5|118722.5|118562.5|14
1597421700000|2020-08-14 16:15:00|118735|118635|118786.3|118586.3|118787.5|118637.5|118720|118567.5|21
1597422000000|2020-08-14 16:20:00|118787.5|118587.5|118827.5|118627.5|118828.8|118677.5|118747.5|118587.5|12
1597422300000|2020-08-14 16:25:00|118825|118625|118825|118625|118825|118625|118825|118625|1
1597422600000|2020-08-14 16:30:00|118822.5|118622.5|118795.1|118595.1|118825|118625|118795.1|118595.1|4
1597422900000|2020-08-14 16:35:00|118785.1|118585.1|118785|118585|118795|118595|118780|118580|8
1597423200000|2020-08-14 16:40:00|118777.5|118577.5|118750|118550|118777.5|118577.5|118750|118550|14
1597423500000|2020-08-14 16:45:00|118760.1|118560.1|118760.1|118560.1|118760.1|118560.1|118750|118550|5
1597423800000|2020-08-14 16:50:00|118740|118540|118760.1|118560.1|118760.1|118560.1|118740|118540|2
1597424100000|2020-08-14 16:55:00|118755.1|118555.1|118750.1|118550.1|118760|118560|118735|118535|8
1597424400000|2020-08-14 17:00:00|118745|118545|118760.1|118560.1|118775|118575|118745|118545|17
1597425000000|2020-08-14 17:10:00|118740|118540|118740|118540|118740|118540|118740|118540|1
1597425300000|2020-08-14 17:15:00|118735|118535|118740|118540|118740|118540|118735|118535|2
1597425600000|2020-08-14 17:20:00|118698.3|118598.3|118770|118570|118770|118598.3|118698.3|118570|2
1597425900000|2020-08-14 17:25:00|118770.5|118570.5|118775|118575|118790|118590|118752.5|118552.5|21
1597426500000|2020-08-14 17:35:00|118765|118565|118765|118565|118765|118565|118765|118565|1
1597426800000|2020-08-14 17:40:00|118763.1|118563.1|118765|118565|118765|118565|118763.1|118563.1|2
1597427700000|2020-08-14 17:55:00|118760|118560|118755|118555|118760|118560|118755|118555|4
1597428000000|2020-08-14 18:00:00|118770|118570|118765|118565|118770|118570|118755|118555|8
1597428300000|2020-08-14 18:05:00|118770|118570|118770|118570|118770|118570|118770|118570|1
1597429800000|2020-08-14 18:30:00|118765|118565|118765|118565|118765|118565|118762.5|118562.5|3
1597430100000|2020-08-14 18:35:00|118775|118575|118795|118595|118808.1|118608.1|118775|118575|10
1597430400000|2020-08-14 18:40:00|118794|118594|118803.1|118603.1|118803.1|118603.1|118788|118588|3
1597431000000|2020-08-14 18:50:00|118788|118588|118813.1|118613.1|118813.1|118613.1|118788|118588|4
1597431300000|2020-08-14 18:55:00|118805.6|118605.6|118813.1|118613.1|118813.1|118613.1|118805.6|118605.6|4
1597431600000|2020-08-14 19:00:00|118812.7|118612.7|118817.7|118617.7|118817.7|118617.7|118812.7|118612.7|4
1597431900000|2020-08-14 19:05:00|118820|118620|118822.5|118622.5|118825|118625|118815|118615|5
1597432200000|2020-08-14 19:10:00|118825|118625|118800.1|118600.1|118827.5|118627.5|118798.6|118598.6|12
1597432500000|2020-08-14 19:15:00|118798.6|118598.6|118785|118585|118798.6|118598.6|118785|118585|3
1597433100000|2020-08-14 19:25:00|118800.1|118600.1|118800.1|118600.1|118800.1|118600.1|118800.1|118600.1|1
1597433400000|2020-08-14 19:30:00|118785|118585|118785|118585|118785|118585|118785|118585|1
1597433700000|2020-08-14 19:35:00|118780|118580|118780|118580|118780|118580|118780|118580|1
1597434000000|2020-08-14 19:40:00|118782.3|118582.3|118795|118595|118800.1|118600.1|118782.3|118582.3|6
1597434300000|2020-08-14 19:45:00|118790|118590|118790|118590|118790|118590|118790|118590|1
1597434900000|2020-08-14 19:55:00|118784.9|118584.9|118784.9|118584.9|118790|118590|118784.9|118584.9|3
1597626000000|2020-08-17 01:00:00|118613.5|118413.5|118613.5|118413.5|118615|118415|118604.9|118404.9|6
1597626300000|2020-08-17 01:05:00|118616|118416|118620|118420|118620|118486.9|118570|118416|20
1597626900000|2020-08-17 01:15:00|118618|118418|118580.5|118480.5|118618|118481.5|118560.5|118410.5|17
1597627200000|2020-08-17 01:20:00|118580.4|118480.4|118666|118466|118666|118524.5|118576.7|118462.5|21
1597627500000|2020-08-17 01:25:00|118655|118455|118664|118464|118667|118529|118613|118455|10
1597627800000|2020-08-17 01:30:00|118660|118460|118668.5|118468.5|118670|118470|118660|118460|9
1597628100000|2020-08-17 01:35:00|118669.5|118469.5|118610|118510|118680|118530|118588.5|118455.5|52
1597628400000|2020-08-17 01:40:00|118609|118509|118575|118475|118655|118509|118575|118453|16
1597628700000|2020-08-17 01:45:00|118577|118477|118589.5|118389.5|118589.5|118477|118526.5|118386|23
1597629000000|2020-08-17 01:50:00|118568|118468|118615|118415|118625|118470|118568|118399.5|11
1597629300000|2020-08-17 01:55:00|118617.5|118417.5|118620|118420|118620|118420|118617.5|118417.5|6
1597629600000|2020-08-17 02:00:00|118545.4|118445.4|118575|118375|118594.1|118448.8|118525.5|118375|17
1597629900000|2020-08-17 02:05:00|118502.5|118402.5|118569|118369|118575|118414|118457|118305|49
1597630200000|2020-08-17 02:10:00|118568|118368|118488|118388|118568|118406|118488|118330|15
1597630500000|2020-08-17 02:15:00|118498.8|118398.8|118497.5|118397.5|118562|118411.5|118492|118358.5|23
1597630800000|2020-08-17 02:20:00|118493|118393|118492|118392|118493|118393|118492|118392|2
1597631100000|2020-08-17 02:25:00|118491.5|118391.5|118525|118325|118525|118391.5|118476|118325|5
1597632000000|2020-08-17 02:40:00|118520|118320|118516|118316|118520|118363.5|118458.5|118314|19
1597632300000|2020-08-17 02:45:00|118516.5|118316.5|118467|118367|118518|118367.5|118455|118316.5|13
1597632600000|2020-08-17 02:50:00|118468|118368|118461|118361|118470|118370|118461|118361|10
1597632900000|2020-08-17 02:55:00|118461.5|118361.5|118474.4|118374.4|118474.4|118374.4|118461.5|118361.5|3
1597633200000|2020-08-17 03:00:00|118474|118374|118479|118379|118482|118382|118474|118374|13
1597633500000|2020-08-17 03:05:00|118474|118374|118471|118371|118474|118374|118466.5|118366.5|5
1597633800000|2020-08-17 03:10:00|118470.5|118370.5|118490.5|118390.5|118495|118395|118470.5|118370.5|17
1597634100000|2020-08-17 03:15:00|118491|118391|118490|118390|118491|118391|118490|118390|5
1597634400000|2020-08-17 03:20:00|118490.5|118390.5|118480|118380|118490.5|118390.5|118480|118380|7
1597634700000|2020-08-17 03:25:00|118476|118376|118525|118325|118525|118376|118475.5|118325|3
1597635000000|2020-08-17 03:30:00|118521|118321|118524|118324|118524.5|118324.5|118521|118321|7
1597635600000|2020-08-17 03:40:00|118476.5|118376.5|118496.5|118396.5|118497.5|118397.5|118476.5|118376.5|18
1597636200000|2020-08-17 03:50:00|118497.5|118397.5|118500.5|118400.5|118501.9|118401.9|118497.5|118397.5|3
1597636500000|2020-08-17 03:55:00|118499.5|118399.5|118499.5|118399.5|118499.5|118399.5|118499.5|118399.5|1
1597636800000|2020-08-17 04:00:00|118498.5|118398.5|118498.5|118398.5|118498.5|118398.5|118498.5|118398.5|1
1597637400000|2020-08-17 04:10:00|118502.5|118402.5|118529|118429|118541.5|118441.5|118502.5|118402.5|21
1597637700000|2020-08-17 04:15:00|118528|118428|118540|118440|118542.5|118442.5|118528|118428|9
1597638000000|2020-08-17 04:20:00|118538.5|118438.5|118529.5|118429.5|118538.5|118438.5|118529.5|118429.5|4
1597638300000|2020-08-17 04:25:00|118530|118430|118531.5|118431.5|118531.5|118431.5|118530|118430|2
1597638600000|2020-08-17 04:30:00|118532|118432|118529.5|118429.5|118540|118440|118529.5|118429.5|10
1597638900000|2020-08-17 04:35:00|118522|118422|118523.5|118423.5|118523.5|118423.5|118515.9|118415.9|8
1597639200000|2020-08-17 04:40:00|118566.5|118366.5|118564.5|118364.5|118566.5|118366.5|118564.5|118364.5|7
1597640100000|2020-08-17 04:55:00|118566.5|118366.5|118566|118366|118570|118370|118565|118365|7
1597640400000|2020-08-17 05:00:00|118566.5|118366.5|118567|118367|118567.5|118367.5|118566.5|118366.5|5
1597641000000|2020-08-17 05:10:00|118558.5|118358.5|118555|118355|118558.5|118358.5|118555|118355|4
1597641300000|2020-08-17 05:15:00|118555.5|118355.5|118557|118357|118557|118398.4|118498.4|118355|8
1597642200000|2020-08-17 05:30:00|118507.5|118407.5|118498|118398|118507.5|118407.5|118487.5|118387.5|7
1597642500000|2020-08-17 05:35:00|118498.5|118398.5|118503.5|118403.5|118503.5|118403.5|118498.5|118398.5|7
1597642800000|2020-08-17 05:40:00|118555|118355|118508|118408|118557|118415|118504|118353.5|10
1597643100000|2020-08-17 05:45:00|118507.5|118407.5|118506|118406|118508|118408|118502.5|118402.5|11
1597643400000|2020-08-17 05:50:00|118507.5|118407.5|118507.5|118407.5|118508|118408|118507.5|118407.5|3
1597643700000|2020-08-17 05:55:00|118510.5|118410.5|118612.5|118412.5|118612.5|118468.5|118510.5|118405|26
1597644000000|2020-08-17 06:00:00|118610|118410|118539.5|118439.5|118610|118450.5|118534.5|118389|54
1597644300000|2020-08-17 06:05:00|118541|118441|118540|118440|118583|118441.5|118537.5|118378.5|9
1597644600000|2020-08-17 06:10:00|118535|118435|118555.5|118455.5|118566|118466|118531.5|118431.5|46
1597644900000|2020-08-17 06:15:00|118556|118456|118551.5|118451.5|118566|118466|118550.5|118450.5|28
1597645200000|2020-08-17 06:20:00|118551|118451|118596|118396|118596|118451|118543|118396|10
1597645500000|2020-08-17 06:25:00|118596.5|118396.5|118594|118394|118596.5|118396.5|118592|118392|5
1597645800000|2020-08-17 06:30:00|118596.8|118396.8|118614|118414|118614|118414|118596.8|118396.8|18
1597646100000|2020-08-17 06:35:00|118560|118460|118600|118400|118604|118460|118559.5|118400|5
1597646400000|2020-08-17 06:40:00|118591.5|118391.5|118595|118395|118595|118395|118591.5|118391.5|4
1597646700000|2020-08-17 06:45:00|118582.5|118382.5|118589|118389|118589|118389|118582.5|118382.5|8
1597647000000|2020-08-17 06:50:00|118587|118387|118540|118340|118587|118420|118495.5|118332.5|19
1597647300000|2020-08-17 06:55:00|118539.5|118339.5|118509|118409|118543|118412.5|118497.5|118338|35
1597647600000|2020-08-17 07:00:00|118517.5|118417.5|118585.1|118385.1|118588|118439|118517.5|118382.5|32
1597647900000|2020-08-17 07:05:00|118585.6|118385.6|118635|118435|118640|118440|118585|118385|27
1597648200000|2020-08-17 07:10:00|118635.5|118435.5|118683.8|118483.8|118696.3|118496.3|118635.5|118435.5|44
1597648500000|2020-08-17 07:15:00|118683.5|118483.5|118662|118462|118685|118555|118655|118460.7|18
1597648800000|2020-08-17 07:20:00|118662.5|118462.5|118685|118485|118686.5|118486.5|118662.5|118462.5|7
1597649100000|2020-08-17 07:25:00|118684.5|118484.5|118671.5|118471.5|118685|118485|118671.5|118471.5|8
1597649400000|2020-08-17 07:30:00|118675.5|118475.5|118675|118475|118675.5|118475.5|118675|118475|4
1597649700000|2020-08-17 07:35:00|118685|118485|118685|118485|118685|118485|118685|118485|1
1597650300000|2020-08-17 07:45:00|118695|118495|118650|118550|118695|118555|118650|118495|4
1597650600000|2020-08-17 07:50:00|118695.5|118495.5|118695|118495|118695.5|118495.5|118689.3|118489.3|7
1597650900000|2020-08-17 07:55:00|118689.3|118489.3|118697|118497|118699.5|118541.5|118635|118488.8|23
1597651200000|2020-08-17 08:00:00|118696|118496|118725|118525|118729|118550|118645|118495|16
1597651500000|2020-08-17 08:05:00|118719.3|118519.3|118725|118525|118725|118580|118675|118519.3|5
1597652100000|2020-08-17 08:15:00|118726|118526|118725|118525|118726|118580|118680|118525|3
1597652400000|2020-08-17 08:20:00|118725.5|118525.5|118728.5|118528.5|118729|118529|118725.5|118525.5|5
1597652700000|2020-08-17 08:25:00|118729|118529|118734|118534|118734|118534|118728.5|118528.5|7
1597653000000|2020-08-17 08:30:00|118736.5|118536.5|118733.5|118533.5|118737.8|118537.8|118729.3|118529.3|10
1597653300000|2020-08-17 08:35:00|118690|118590|118675|118575|118735.5|118590|118662.5|118518.5|18
1597653600000|2020-08-17 08:40:00|118665.5|118565.5|118675|118475|118689|118570|118644.5|118470.2|28
1597653900000|2020-08-17 08:45:00|118686.8|118486.8|118675|118475|118687.3|118487.3|118675|118475|9
1597654200000|2020-08-17 08:50:00|118680|118480|118690|118490|118690|118490|118680|118480|2
1597654800000|2020-08-17 09:00:00|118685|118485|118690|118490|118690|118490|118680|118480|3
1597656000000|2020-08-17 09:20:00|118680|118480|118695|118495|118695|118495|118680|118480|4
1597656600000|2020-08-17 09:30:00|118700|118500|118697.5|118497.5|118715|118515|118697|118497|13
1597657200000|2020-08-17 09:40:00|118695.5|118495.5|118671.5|118471.5|118695.5|118495.5|118671|118471|8
1597657500000|2020-08-17 09:45:00|118670|118470|118670|118470|118670|118470|118670|118470|1
1597658100000|2020-08-17 09:55:00|118670.5|118470.5|118670.5|118470.5|118670.5|118470.5|118670.5|118470.5|1
1597658400000|2020-08-17 10:00:00|118670|118470|118632.5|118532.5|118670|118535|118630|118470|6
1597658700000|2020-08-17 10:05:00|118635|118535|118695|118495|118700|118535|118635|118492.5|5
1597659300000|2020-08-17 10:15:00|118655|118555|118660|118560|118715|118560|118650|118507.8|8
1597659600000|2020-08-17 10:20:00|118705|118505|118705|118505|118710|118570|118665|118505|7
1597659900000|2020-08-17 10:25:00|118695|118495|118690|118490|118695|118495|118690|118490|2
1597660500000|2020-08-17 10:35:00|118685|118485|118656|118456|118685|118525|118625|118446.1|9
1597660800000|2020-08-17 10:40:00|118655|118455|118675|118475|118680|118480|118655|118455|6
1597661100000|2020-08-17 10:45:00|118670|118470|118665|118465|118670|118470|118665|118465|2
1597661700000|2020-08-17 10:55:00|118675|118475|118675|118475|118675|118475|118675|118475|1
1597662900000|2020-08-17 11:15:00|118680|118480|118680|118480|118680|118480|118680|118480|1
1597663200000|2020-08-17 11:20:00|118685|118485|118690|118490|118690|118490|118685|118485|2
1597663800000|2020-08-17 11:30:00|118699.5|118499.5|118690|118490|118699.5|118499.5|118690|118490|16
1597665600000|2020-08-17 12:00:00|118703.8|118503.8|118703.8|118503.8|118703.8|118503.8|118675|118475|8
1597666500000|2020-08-17 12:15:00|118703.9|118503.9|118696.2|118496.2|118703.9|118503.9|118696.2|118496.2|3
1597667700000|2020-08-17 12:35:00|118695.3|118495.3|118635.6|118435.6|118695.3|118495.3|118592.3|118392.3|8
1597668000000|2020-08-17 12:40:00|118630.6|118430.6|118630.6|118430.6|118630.6|118430.6|118630.6|118430.6|1
1597668300000|2020-08-17 12:45:00|118625.6|118425.6|118620.6|118420.6|118625.6|118425.6|118620.6|118420.6|2
1597668900000|2020-08-17 12:55:00|118625.6|118425.6|118625.6|118425.6|118630.6|118430.6|118620.6|118420.6|9
1597669200000|2020-08-17 13:00:00|118623.3|118423.3|118630|118430|118630|118430|118623.3|118423.3|5
1597669500000|2020-08-17 13:05:00|118625|118425|118625|118425|118625|118425|118625|118425|1
1597670100000|2020-08-17 13:15:00|118630|118430|118640|118440|118645|118445|118625|118425|25
1597670400000|2020-08-17 13:20:00|118629|118429|118630|118430|118630|118430|118625|118425|5
1597670700000|2020-08-17 13:25:00|118635|118435|118630|118430|118635|118435|118625|118425|6
1597671000000|2020-08-17 13:30:00|118625|118425|118578|118378|118630|118460|118560|118378|15
1597671300000|2020-08-17 13:35:00|118575|118375|118575|118375|118575|118375|118575|118375|1
1597671600000|2020-08-17 13:40:00|118580|118380|118580|118380|118580|118380|118580|118380|1
1597671900000|2020-08-17 13:45:00|118575|118375|118565|118365|118575|118375|118565|118365|5
1597672200000|2020-08-17 13:50:00|118563.2|118363.2|118550.5|118350.5|118565|118365|118550.5|118350.5|4
1597672500000|2020-08-17 13:55:00|118545|118345|118533.2|118333.2|118565|118365|118530.8|118330.8|13
1597672800000|2020-08-17 14:00:00|118528.2|118328.2|118540|118340|118540|118340|118518.2|118318.2|9
1597673100000|2020-08-17 14:05:00|118535|118335|118535|118335|118535|118335|118535|118335|1
1597673400000|2020-08-17 14:10:00|118530|118330|118510|118310|118530|118330|118510|118310|5
1597673700000|2020-08-17 14:15:00|118505|118305|118538.2|118338.2|118538.2|118338.2|118505|118305|10
1597674300000|2020-08-17 14:25:00|118528.2|118328.2|118538.2|118338.2|118553.2|118396.2|118496.2|118328.2|8
1597674600000|2020-08-17 14:30:00|118533.2|118333.2|118488.7|118288.7|118533.2|118333.2|118476.2|118276.2|17
1597674900000|2020-08-17 14:35:00|118503.2|118303.2|118503.2|118303.2|118508.2|118308.2|118503.2|118303.2|3
1597675200000|2020-08-17 14:40:00|118508.2|118308.2|118523.2|118323.2|118523.2|118323.2|118493.2|118293.2|12
1597675500000|2020-08-17 14:45:00|118518.2|118318.2|118545|118345|118545|118345|118518.2|118318.2|8
1597675800000|2020-08-17 14:50:00|118540|118340|118540|118340|118550|118350|118527.5|118327.5|5
1597676100000|2020-08-17 14:55:00|118550|118350|118540|118340|118550|118350|118530|118330|10
1597676400000|2020-08-17 15:00:00|118545|118345|118555|118355|118560|118387.5|118487.5|118330|8
1597676700000|2020-08-17 15:05:00|118560|118360|118560|118360|118565|118365|118550|118350|7
1597677000000|2020-08-17 15:10:00|118564.9|118364.9|118565|118365|118579.9|118424.9|118524.9|118362|10
1597677300000|2020-08-17 15:15:00|118560|118360|118550|118350|118565|118410|118510|118345|9
1597677600000|2020-08-17 15:20:00|118552.5|118352.5|118565|118365|118565|118365|118550|118350|5
1597677900000|2020-08-17 15:25:00|118555|118355|118560|118360|118560|118360|118555|118355|2
1597678200000|2020-08-17 15:30:00|118553|118353|118550|118350|118555|118355|118545|118345|8
1597678500000|2020-08-17 15:35:00|118560|118360|118540|118340|118560|118360|118535|118335|7
1597678800000|2020-08-17 15:40:00|118525|118325|118525|118325|118525|118325|118525|118325|1
1597679400000|2020-08-17 15:50:00|118526.8|118326.8|118526.8|118326.8|118526.8|118326.8|118526.8|118326.8|1
1597680000000|2020-08-17 16:00:00|118535|118335|118535|118335|118540|118340|118535|118335|3
1597681200000|2020-08-17 16:20:00|118530|118330|118530|118330|118530|118330|118530|118330|1
1597681500000|2020-08-17 16:25:00|118535|118335|118535|118335|118535|118335|118535|118335|1
1597682100000|2020-08-17 16:35:00|118525|118325|118520|118320|118525|118325|118520|118320|3
1597683900000|2020-08-17 17:05:00|118515.8|118315.8|118520|118320|118520|118320|118515.8|118315.8|2
1597685700000|2020-08-17 17:35:00|118520.1|118320.1|118515|118315|118520.1|118320.1|118515|118315|2
1597686000000|2020-08-17 17:40:00|118520|118320|118489.3|118289.3|118520|118320|118485|118285|13
1597686300000|2020-08-17 17:45:00|118490|118290|118510|118310|118510|118310|118490|118290|4
1597686600000|2020-08-17 17:50:00|118490|118290|118490|118290|118494.4|118294.4|118485.7|118285.7|6
1597686900000|2020-08-17 17:55:00|118494.3|118294.3|118536|118336|118536|118336|118490|118290|10
1597687200000|2020-08-17 18:00:00|118505.1|118305.1|118515|118315|118515|118315|118505|118305|6
1597687500000|2020-08-17 18:05:00|118505|118305|118505|118305|118505|118305|118505|118305|1
1597689000000|2020-08-17 18:30:00|118509.5|118309.5|118510|118310|118517.5|118317.5|118505|118305|9
1597689900000|2020-08-17 18:45:00|118514.3|118314.3|118520.5|118320.5|118520.5|118320.5|118514.3|118314.3|5
1597690200000|2020-08-17 18:50:00|118515|118315|118515|118315|118515|118315|118515|118315|1
1597690500000|2020-08-17 18:55:00|118536.2|118336.2|118495|118295|118538.9|118338.9|118495|118295|7
1597691400000|2020-08-17 19:10:00|118496.5|118296.5|118500|118300|118531.5|118331.5|118495|118295|6
1597691700000|2020-08-17 19:15:00|118503.3|118303.3|118510|118310|118537.3|118337.3|118500|118300|11
1597692000000|2020-08-17 19:20:00|118532.3|118332.3|118520|118320|118543.8|118343.8|118520|118320|4
1597692300000|2020-08-17 19:25:00|118536.1|118336.1|118520|118320|118538.1|118338.1|118520|118320|3
1597693200000|2020-08-17 19:40:00|118518|118318|118515|118315|118518|118318|118515|118315|2
1597693800000|2020-08-17 19:50:00|118545|118345|118515|118315|118545|118393.5|118493.5|118315|6
1597694100000|2020-08-17 19:55:00|118511.4|118311.4|118510|118310|118511.4|118311.4|118510|118310|2
1597712400000|2020-08-18 01:00:00|118470|118370|118480.5|118380.5|118495|118395|118470|118370|131
1597712700000|2020-08-18 01:05:00|118480|118380|118471.2|118371.2|118485|118385|118460|118360|175
1597713000000|2020-08-18 01:10:00|118471.6|118371.6|118495|118395|118520.5|118420.5|118471.2|118371.2|161
1597713300000|2020-08-18 01:15:00|118496.5|118396.5|118471.5|118371.5|118508.4|118408.4|118464|118364|256
1597713600000|2020-08-18 01:20:00|118470.5|118370.5|118485|118385|118500.5|118400.5|118470.5|118370.5|135
1597713900000|2020-08-18 01:25:00|118488.8|118388.8|118495|118395|118495|118395|118471|118371|121
1597714200000|2020-08-18 01:30:00|118496|118396|118495|118395|118500.5|118400.5|118470|118370|178
1597714500000|2020-08-18 01:35:00|118499|118399|118535|118435|118535|118435|118499|118399|123
1597714800000|2020-08-18 01:40:00|118536|118436|118610|118510|118679.4|118579.4|118536|118436|275
1597715100000|2020-08-18 01:45:00|118610.5|118510.5|118582.9|118482.9|118630|118530|118565|118465|229
1597715400000|2020-08-18 01:50:00|118582|118482|118585|118485|118594.9|118494.9|118570|118470|225
1597715700000|2020-08-18 01:55:00|118586|118486|118584.5|118484.5|118595|118495|118570|118470|161
1597716000000|2020-08-18 02:00:00|118580|118480|118601.5|118501.5|118604.5|118504.5|118580|118480|187
1597716300000|2020-08-18 02:05:00|118599.5|118499.5|118600|118500|118606|118506|118581|118481|198
1597716600000|2020-08-18 02:10:00|118597.5|118497.5|118605.4|118505.4|118608.9|118508.9|118590|118490|119
1597716900000|2020-08-18 02:15:00|118605.9|118505.9|118615.4|118515.4|118635.4|118535.4|118605.9|118505.9|186
1597717200000|2020-08-18 02:20:00|118617.4|118517.4|118630.9|118530.9|118640.4|118540.4|118605.4|118505.4|174
1597717500000|2020-08-18 02:25:00|118631.4|118531.4|118609.5|118509.5|118631.4|118531.4|118595.4|118495.4|157
1597717800000|2020-08-18 02:30:00|118609|118509|118630|118530|118645|118545|118605|118505|80
1597718100000|2020-08-18 02:35:00|118629|118529|118620.5|118520.5|118630.5|118530.5|118616|118516|84
1597718400000|2020-08-18 02:40:00|118623.5|118523.5|118630|118530|118648.4|118548.4|118623.5|118523.5|138
1597718700000|2020-08-18 02:45:00|118629.5|118529.5|118630|118530|118659|118559|118628.5|118528.5|113
1597719000000|2020-08-18 02:50:00|118631|118531|118649|118549|118660|118560|118631|118531|57
1597719300000|2020-08-18 02:55:00|118647.5|118547.5|118610.1|118510.1|118655|118555|118608.6|118508.6|53
1597719600000|2020-08-18 03:00:00|118611|118511|118610|118510|118630.5|118530.5|118605|118505|104
1597719900000|2020-08-18 03:05:00|118610.5|118510.5|118610.5|118510.5|118615|118515|118590|118490|58
1597720200000|2020-08-18 03:10:00|118610|118510|118575.4|118475.4|118610.5|118510.5|118560|118460|111
1597720500000|2020-08-18 03:15:00|118578.8|118478.8|118525|118425|118578.8|118478.8|118520|118420|124
1597720800000|2020-08-18 03:20:00|118520|118420|118535|118435|118545|118445|118505|118405|155
1597721100000|2020-08-18 03:25:00|118540.5|118440.5|118520|118420|118545|118445|118515|118415|135
1597721400000|2020-08-18 03:30:00|118520.5|118420.5|118540|118440|118550.5|118450.5|118510|118410|201
1597721700000|2020-08-18 03:35:00|118539|118439|118515|118415|118541.5|118441.5|118515|118415|370
1597722000000|2020-08-18 03:40:00|118511.5|118411.5|118500|118400|118516|118416|118489.5|118389.5|308
1597722300000|2020-08-18 03:45:00|118501|118401|118501|118401|118509.5|118409.5|118494|118394|312
1597722600000|2020-08-18 03:50:00|118499.5|118399.5|118511.5|118411.5|118515|118415|118498|118398|409
1597722900000|2020-08-18 03:55:00|118510.5|118410.5|118499.5|118399.5|118511.5|118411.5|118491|118391|313
1597723200000|2020-08-18 04:00:00|118500.5|118400.5|118504.9|118404.9|118506.5|118406.5|118494|118394|118
1597723500000|2020-08-18 04:05:00|118510|118410|118505|118405|118510.6|118410.6|118495|118395|263
1597723800000|2020-08-18 04:10:00|118500|118400|118500|118400|118510.5|118410.5|118500|118400|163
1597724100000|2020-08-18 04:15:00|118500.5|118400.5|118500.5|118400.5|118500.5|118400.5|118495|118395|179
1597724400000|2020-08-18 04:20:00|118500|118400|118495|118395|118504.5|118404.5|118495|118395|227
1597724700000|2020-08-18 04:25:00|118491.6|118391.6|118495|118395|118505|118405|118491.2|118391.2|43
1597725000000|2020-08-18 04:30:00|118493.5|118393.5|118500.5|118400.5|118505|118405|118489|118389|178
1597725300000|2020-08-18 04:35:00|118500|118400|118500.5|118400.5|118501|118401|118500|118400|132
1597725600000|2020-08-18 04:40:00|118500|118400|118500.5|118400.5|118505|118405|118500|118400|271
1597725900000|2020-08-18 04:45:00|118500|118400|118490.5|118390.5|118505|118405|118490|118390|194
1597726200000|2020-08-18 04:50:00|118491|118391|118505|118405|118505|118405|118491|118391|56
1597726500000|2020-08-18 04:55:00|118506|118406|118510|118410|118516|118416|118500|118400|148
1597726800000|2020-08-18 05:00:00|118510.5|118410.5|118515.5|118415.5|118524|118424|118505|118405|179
1597727100000|2020-08-18 05:05:00|118516|118416|118540|118440|118545|118445|118515.5|118415.5|275
1597727400000|2020-08-18 05:10:00|118540.5|118440.5|118549|118449|118560|118460|118535.4|118435.4|65
1597727700000|2020-08-18 05:15:00|118549.5|118449.5|118550|118450|118555|118455|118541.2|118441.2|159
1597728000000|2020-08-18 05:20:00|118550.5|118450.5|118544.5|118444.5|118550.5|118450.5|118543.5|118443.5|245
1597728300000|2020-08-18 05:25:00|118545.5|118445.5|118560.5|118460.5|118565|118465|118544|118444|270
1597728600000|2020-08-18 05:30:00|118560|118460|118550|118450|118560.5|118460.5|118545|118445|198
1597728900000|2020-08-18 05:35:00|118550.5|118450.5|118576|118476|118576|118476|118545|118445|261
1597729200000|2020-08-18 05:40:00|118572|118472|118615|118515|118616.4|118516.4|118564|118464|369
1597729500000|2020-08-18 05:45:00|118616|118516|118590|118490|118620.4|118520.4|118583|118483|177
1597729800000|2020-08-18 05:50:00|118590.5|118490.5|118629.5|118529.5|118635|118535|118590|118490|200
1597730100000|2020-08-18 05:55:00|118632.5|118532.5|118620.5|118520.5|118646|118546|118620|118520|153
1597730400000|2020-08-18 06:00:00|118622.5|118522.5|118595.5|118495.5|118633|118533|118580|118480|209
1597730700000|2020-08-18 06:05:00|118594|118494|118609.5|118509.5|118615|118515|118575|118475|123
1597731000000|2020-08-18 06:10:00|118610|118510|118626|118526|118648.5|118548.5|118605|118505|132
1597731300000|2020-08-18 06:15:00|118625.5|118525.5|118590.5|118490.5|118630.5|118530.5|118590|118490|196
1597731600000|2020-08-18 06:20:00|118590|118490|118580|118480|118605|118505|118580|118480|181
1597731900000|2020-08-18 06:25:00|118581|118481|118496.5|118396.5|118594.5|118494.5|118496.5|118396.5|208
1597732200000|2020-08-18 06:30:00|118504|118404|118471.5|118371.5|118550|118416|118464|118348|306
1597732500000|2020-08-18 06:35:00|118472.5|118372.5|118474|118374|118479|118379|118462|118362|307
1597732800000|2020-08-18 06:40:00|118472.5|118372.5|118468.5|118368.5|118494|118394|118467|118367|251
1597733100000|2020-08-18 06:45:00|118467.5|118367.5|118488.5|118388.5|118490|118390|118467|118367|257
1597733400000|2020-08-18 06:50:00|118488|118388|118509.5|118409.5|118519|118419|118486.5|118386.5|224
1597733700000|2020-08-18 06:55:00|118509|118409|118519|118419|118520|118420|118499|118399|253
1597734000000|2020-08-18 07:00:00|118517|118417|118517|118417|118521.5|118421.5|118486|118386|258
1597734300000|2020-08-18 07:05:00|118516.5|118416.5|118478.5|118378.5|118519|118419|118476.5|118376.5|222
1597734600000|2020-08-18 07:10:00|118477.5|118377.5|118451.5|118351.5|118503.5|118383|118450|118296|217
1597734900000|2020-08-18 07:15:00|118453.5|118353.5|118469|118369|118474.5|118374.5|118451.5|118351.5|238
1597735200000|2020-08-18 07:20:00|118468.5|118368.5|118556|118356|118556|118410|118452|118352|211
1597735500000|2020-08-18 07:25:00|118556.5|118356.5|118498.5|118398.5|118558.1|118404.5|118498.5|118356.5|114
1597735800000|2020-08-18 07:30:00|118500|118400|118500|118400|118500|118400|118485|118385|10
1597736100000|2020-08-18 07:35:00|118495|118395|118480|118380|118495|118395|118477.7|118377.7|13
1597736400000|2020-08-18 07:40:00|118486.6|118386.6|118460|118360|118496.4|118396.4|118460|118360|31
1597736700000|2020-08-18 07:45:00|118465|118365|118465|118365|118467.8|118367.8|118450|118350|15
1597737000000|2020-08-18 07:50:00|118467.5|118367.5|118475|118375|118479.8|118379.8|118467.5|118367.5|4
1597737300000|2020-08-18 07:55:00|118485|118385|118485|118385|118485|118385|118485|118385|1
1597737600000|2020-08-18 08:00:00|118499.1|118399.1|118514.2|118414.2|118516.4|118416.4|118488.1|118388.1|47
1597737900000|2020-08-18 08:05:00|118511.6|118411.6|118475.6|118375.6|118514.2|118414.2|118475.6|118375.6|40
1597738200000|2020-08-18 08:10:00|118480.6|118380.6|118472|118372|118485.6|118385.6|118471.5|118371.5|5
1597738500000|2020-08-18 08:15:00|118471.5|118371.5|118478.1|118378.1|118480.6|118380.6|118470.6|118370.6|11
1597738800000|2020-08-18 08:20:00|118480.6|118380.6|118470.6|118370.6|118480.6|118380.6|118470.6|118370.6|5
1597739100000|2020-08-18 08:25:00|118465.6|118365.6|118465.6|118365.6|118475.3|118375.3|118465.6|118365.6|3
1597739400000|2020-08-18 08:30:00|118450.6|118350.6|118465.6|118365.6|118465.6|118365.6|118450.6|118350.6|11
1597739700000|2020-08-18 08:35:00|118460.6|118360.6|118465|118365|118475|118375|118455|118355|12
1597740000000|2020-08-18 08:40:00|118464.5|118364.5|118471.5|118371.5|118489.1|118389.1|118463.5|118363.5|207
1597740300000|2020-08-18 08:45:00|118471|118371|118460|118360|118472.5|118372.5|118455|118355|26
1597740600000|2020-08-18 08:50:00|118455|118355|118431.1|118331.1|118469.9|118369.9|118431.1|118331.1|13
1597740900000|2020-08-18 08:55:00|118425|118325|118455|118355|118455|118355|118413.5|118313.5|27
1597741200000|2020-08-18 09:00:00|118460|118360|118505|118305|118510|118360|118450|118305|5
1597741500000|2020-08-18 09:05:00|118465|118365|118450|118350|118465|118365|118440|118340|12
1597741800000|2020-08-18 09:10:00|118490|118290|118440|118340|118490|118340|118430|118287.5|6
1597742100000|2020-08-18 09:15:00|118447|118347|118437.5|118337.5|118447|118347|118433|118333|53
1597742400000|2020-08-18 09:20:00|118433|118333|118450|118350|118450|118350|118431|118331|82
1597742700000|2020-08-18 09:25:00|118455|118355|118455|118355|118455|118355|118445|118345|4
1597743600000|2020-08-18 09:40:00|118460|118360|118460|118360|118460|118360|118455|118355|3
1597743900000|2020-08-18 09:45:00|118455|118355|118455|118355|118460|118360|118445|118345|15
1597744200000|2020-08-18 09:50:00|118465|118365|118460|118360|118465|118365|118455|118355|11
1597744500000|2020-08-18 09:55:00|118455|118355|118420|118320|118460|118360|118420|118320|18
1597744800000|2020-08-18 10:00:00|118415|118315|118439.1|118339.1|118439.1|118339.1|118415|118315|10
1597745100000|2020-08-18 10:05:00|118430|118330|118440|118340|118440|118340|118426.5|118326.5|6
1597746000000|2020-08-18 10:20:00|118435|118335|118475|118375|118475|118375|118435|118335|19
1597746300000|2020-08-18 10:25:00|118472.5|118372.5|118490|118390|118495|118395|118472.5|118372.5|7
1597746600000|2020-08-18 10:30:00|118480|118380|118489.1|118389.1|118494.1|118394.1|118480|118380|5
1597746900000|2020-08-18 10:35:00|118479.1|118379.1|118471.6|118371.6|118479.1|118379.1|118471.6|118371.6|3
1597747200000|2020-08-18 10:40:00|118474.1|118374.1|118489.1|118389.1|118489.1|118389.1|118474.1|118374.1|6
1597747500000|2020-08-18 10:45:00|118479.1|118379.1|118489.1|118389.1|118489.1|118389.1|118479.1|118379.1|2
1597747800000|2020-08-18 10:50:00|118499.1|118399.1|118500|118400|118515|118415|118495|118395|11
1597748400000|2020-08-18 11:00:00|118515|118415|118505|118405|118519.1|118419.1|118505|118405|3
1597748700000|2020-08-18 11:05:00|118566.5|118366.5|118490|118390|118567|118390|118485|118355|7
1597749000000|2020-08-18 11:10:00|118492|118392|118510|118410|118510|118410|118492|118392|11
1597749300000|2020-08-18 11:15:00|118520|118420|118515|118415|118520|118420|118515|118415|2
1597749900000|2020-08-18 11:25:00|118502.4|118402.4|118530|118430|118530|118430|118502.4|118402.4|6
1597750200000|2020-08-18 11:30:00|118525|118425|118451.1|118351.1|118525|118425|118451.1|118351.1|7
1597750500000|2020-08-18 11:35:00|118457.1|118357.1|118543.8|118343.8|118543.8|118370|118450.3|118343.8|15
1597750800000|2020-08-18 11:40:00|118544.3|118344.3|118543.8|118343.8|118545.8|118345.8|118543.8|118343.8|5
1597752000000|2020-08-18 12:00:00|118543.9|118343.9|118465|118365|118543.9|118365|118465|118317.5|4
1597752600000|2020-08-18 12:10:00|118530|118330|118460|118360|118530|118395|118460|118330|11
1597752900000|2020-08-18 12:15:00|118465|118365|118475|118375|118475|118375|118460|118360|17
1597753200000|2020-08-18 12:20:00|118475.5|118375.5|118435|118335|118502.5|118380|118416|118296|43
1597753500000|2020-08-18 12:25:00|118428.3|118328.3|118408.4|118308.4|118435|118335|118367.5|118215|27
1597753800000|2020-08-18 12:30:00|118393.4|118293.4|118348.4|118248.4|118408.4|118308.4|118343|118180|33
1597754100000|2020-08-18 12:35:00|118381.4|118181.4|118333.4|118233.4|118390.8|118250.9|118323.4|118173.4|32
1597754400000|2020-08-18 12:40:00|118338.4|118238.4|118338.4|118238.4|118338.4|118238.4|118338.4|118238.4|1
1597754700000|2020-08-18 12:45:00|118333.4|118233.4|118373.4|118173.4|118378.4|118238.4|118329.4|118173.4|6
1597755000000|2020-08-18 12:50:00|118313.4|118213.4|118395|118195|118400|118230|118313.4|118190|20
1597755300000|2020-08-18 12:55:00|118350|118250|118355|118255|118355|118255|118345|118245|4
1597755600000|2020-08-18 13:00:00|118405|118205|118352.8|118252.8|118405|118252.8|118351.6|118195|15
1597755900000|2020-08-18 13:05:00|118350|118250|118347.1|118247.1|118350|118250|118337.1|118237.1|8
1597756200000|2020-08-18 13:10:00|118405|118205|118347.1|118247.1|118405|118247.1|118346.1|118195.6|5
1597756500000|2020-08-18 13:15:00|118340.1|118240.1|118385|118185|118385|118240.1|118335.4|118185|3
1597756800000|2020-08-18 13:20:00|118390.6|118190.6|118388.1|118188.1|118390.6|118190.6|118386.6|118186.6|5
1597757100000|2020-08-18 13:25:00|118384.1|118184.1|118375.4|118175.4|118385|118185|118375.4|118175.4|5
1597757700000|2020-08-18 13:35:00|118360.4|118160.4|118280.4|118180.4|118360.4|118182.6|118280.4|118130.4|8
1597758000000|2020-08-18 13:40:00|118275.4|118175.4|118310.4|118110.4|118310.4|118175.4|118262.1|118110.4|6
1597758300000|2020-08-18 13:45:00|118320.4|118120.4|118300.4|118100.4|118322.9|118122.9|118295.4|118095.4|7
1597758600000|2020-08-18 13:50:00|118292.9|118092.9|118330.4|118130.4|118330.4|118130.4|118267.1|118067.1|17
1597758900000|2020-08-18 13:55:00|118331.1|118131.1|118368.1|118168.1|118380.6|118210.4|118280.4|118131.1|22
1597759200000|2020-08-18 14:00:00|118360.4|118160.4|118369.6|118169.6|118370.4|118170.4|118359.6|118159.6|8
1597759500000|2020-08-18 14:05:00|118364.6|118164.6|118467.1|118267.1|118473.1|118288.1|118345.1|118164.6|38
1597759800000|2020-08-18 14:10:00|118461.1|118261.1|118455.4|118355.4|118525.8|118355.4|118435.4|118240.4|39
1597760100000|2020-08-18 14:15:00|118450.4|118350.4|118412.4|118312.4|118478.1|118350.4|118400.4|118271.6|35
1597760400000|2020-08-18 14:20:00|118410.4|118310.4|118452.1|118352.1|118509.6|118352.1|118410.4|118299.6|14
1597760700000|2020-08-18 14:25:00|118494.6|118294.6|118534.6|118334.6|118544.6|118344.6|118474.6|118274.6|32
1597761000000|2020-08-18 14:30:00|118494.6|118394.6|118475|118375|118558.1|118395.1|118462.9|118315.1|15
1597761300000|2020-08-18 14:35:00|118467.5|118367.5|118467.5|118367.5|118475|118375|118460|118360|9
1597761600000|2020-08-18 14:40:00|118475|118375|118515|118315|118520|118375|118435|118270|25
1597761900000|2020-08-18 14:45:00|118520|118320|118515|118315|118525|118325|118515|118315|6
1597762500000|2020-08-18 14:55:00|118520|118320|118525|118325|118525|118390|118465.3|118320|10
1597762800000|2020-08-18 15:00:00|118465|118365|118483.5|118383.5|118520|118383.5|118445|118315|13
1597763100000|2020-08-18 15:05:00|118485.3|118385.3|118475|118375|118528|118395|118475|118320|17
1597763400000|2020-08-18 15:10:00|118474|118374|118518|118318|118520|118374|118474|118302|12
1597764000000|2020-08-18 15:20:00|118525|118325|118532.9|118332.9|118535.4|118395.4|118490.4|118325|6
1597764300000|2020-08-18 15:25:00|118532.1|118332.1|118534.6|118334.6|118539.6|118339.6|118528|118328|10
1597764600000|2020-08-18 15:30:00|118532.1|118332.1|118529.6|118329.6|118539.6|118339.6|118512.5|118312.5|23
1597764900000|2020-08-18 15:35:00|118540|118340|118494.6|118294.6|118540|118340|118494.6|118294.6|10
1597765500000|2020-08-18 15:45:00|118504.6|118304.6|118515|118315|118525|118325|118494.6|118294.6|11
1597766400000|2020-08-18 16:00:00|118518.6|118318.6|118529.6|118329.6|118537.1|118337.1|118515|118315|14
1597766700000|2020-08-18 16:05:00|118524.6|118324.6|118510.5|118310.5|118524.6|118366|118466|118306|5
1597767300000|2020-08-18 16:15:00|118500.5|118300.5|118513.5|118313.5|118513.5|118313.5|118500.5|118300.5|2
1597767600000|2020-08-18 16:20:00|118519.6|118319.6|118451.6|118351.6|118519.6|118361.6|118446.6|118309.6|11
1597767900000|2020-08-18 16:25:00|118449.1|118349.1|118449.6|118349.6|118451.6|118351.6|118449.1|118349.1|3
1597768200000|2020-08-18 16:30:00|118449.7|118349.7|118449.7|118349.7|118452.2|118352.2|118449.7|118349.7|3
1597768500000|2020-08-18 16:35:00|118493.3|118293.3|118493.3|118293.3|118493.3|118293.3|118493.3|118293.3|1
1597768800000|2020-08-18 16:40:00|118474.7|118274.7|118474.3|118274.3|118474.7|118274.7|118474.3|118274.3|2
1597769100000|2020-08-18 16:45:00|118427.2|118327.2|118427.2|118327.2|118447.2|118347.2|118424.3|118324.3|16
1597769400000|2020-08-18 16:50:00|118417.2|118317.2|118444.3|118344.3|118444.3|118344.3|118417.2|118317.2|17
1597769700000|2020-08-18 16:55:00|118437.2|118337.2|118487.2|118287.2|118487.2|118344.3|118432.2|118287.2|5
1597770000000|2020-08-18 17:00:00|118434.7|118334.7|118424.7|118324.7|118447.2|118347.2|118417.2|118317.2|16
1597770300000|2020-08-18 17:05:00|118425.7|118325.7|118432.2|118332.2|118447.2|118347.2|118425.7|118325.7|27
1597770600000|2020-08-18 17:10:00|118429.7|118329.7|118427.2|118327.2|118429.7|118329.7|118427.2|118327.2|2
1597770900000|2020-08-18 17:15:00|118429.7|118329.7|118432.2|118332.2|118432.2|118332.2|118429.7|118329.7|2
1597771500000|2020-08-18 17:25:00|118429.7|118329.7|118429.7|118329.7|118432.2|118332.2|118427.2|118327.2|6
1597771800000|2020-08-18 17:30:00|118428.2|118328.2|118417.2|118317.2|118437.2|118337.2|118417.2|118317.2|16
1597772100000|2020-08-18 17:35:00|118424.7|118324.7|118419.7|118319.7|118427.2|118327.2|118412.2|118312.2|26
1597772400000|2020-08-18 17:40:00|118422.2|118322.2|118422.2|118322.2|118422.2|118322.2|118422.2|118322.2|1
1597772700000|2020-08-18 17:45:00|118417.2|118317.2|118417.2|118317.2|118437.2|118337.2|118417.2|118317.2|18
1597773000000|2020-08-18 17:50:00|118421.2|118321.2|118421.2|118321.2|118421.2|118321.2|118421.2|118321.2|1
1597773300000|2020-08-18 17:55:00|118417.2|118317.2|118416.2|118316.2|118424.7|118324.7|118412.2|118312.2|15
1597773600000|2020-08-18 18:00:00|118415.2|118315.2|118407.2|118307.2|118415.2|118315.2|118407.2|118307.2|9
1597774200000|2020-08-18 18:10:00|118404.7|118304.7|118435.9|118235.9|118435.9|118304.7|118402.2|118233.4|6
1597774500000|2020-08-18 18:15:00|118439.4|118239.4|118457.2|118257.2|118462.1|118262.1|118439.4|118239.4|19
1597774800000|2020-08-18 18:20:00|118459.7|118259.7|118462.2|118262.2|118462.2|118262.2|118459.7|118259.7|2
1597775100000|2020-08-18 18:25:00|118409.7|118309.7|118397.2|118297.2|118409.7|118309.7|118397.2|118297.2|4
1597775400000|2020-08-18 18:30:00|118393.4|118293.4|118397.2|118297.2|118397.2|118297.2|118393.4|118293.4|2
1597776900000|2020-08-18 18:55:00|118394.4|118294.4|118394.4|118294.4|118394.4|118294.4|118394.4|118294.4|1
1597777200000|2020-08-18 19:00:00|118393.2|118293.2|118388.2|118288.2|118395.8|118295.8|118388.2|118288.2|6
1597777800000|2020-08-18 19:10:00|118425.8|118225.8|118425.3|118225.3|118425.8|118225.8|118425.3|118225.3|2
1597778100000|2020-08-18 19:15:00|118425.8|118225.8|118435.5|118235.5|118438.5|118238.5|118418.2|118218.2|15
1597778400000|2020-08-18 19:20:00|118438.5|118238.5|118438.5|118238.5|118453.2|118253.2|118435|118235|8
1597778700000|2020-08-18 19:25:00|118441|118241|118458.2|118258.2|118458.2|118258.2|118441|118241|3
1597779300000|2020-08-18 19:35:00|118468.2|118268.2|118478.5|118278.5|118498.2|118346.9|118408.2|118257.5|36
1597779600000|2020-08-18 19:40:00|118482.6|118282.6|118459.5|118259.5|118488.2|118288.2|118459.5|118259.5|10
1597779900000|2020-08-18 19:45:00|118460.5|118260.5|118492.6|118292.6|118492.6|118292.6|118451.2|118251.2|9
1597780200000|2020-08-18 19:50:00|118498.2|118298.2|118468.2|118368.2|118498.2|118368.2|118450.7|118298.2|13
1597780500000|2020-08-18 19:55:00|118475.8|118375.8|118575.5|118375.5|118575.5|118375.8|118475.8|118329.3|34
1597798800000|2020-08-19 01:00:00|118305|118205|118315|118215|118315|118215|118285|118185|94
1597799100000|2020-08-19 01:05:00|118320.5|118220.5|118279.5|118179.5|118330|118230|118255|118155|173
1597799400000|2020-08-19 01:10:00|118273.5|118173.5|118280.5|118180.5|118321.5|118221.5|118259.5|118159.5|311
1597799700000|2020-08-19 01:15:00|118280|118180|118275|118175|118291.5|118191.5|118271|118171|329
1597800000000|2020-08-19 01:20:00|118265|118165|118285|118185|118310|118210|118260|118160|99
1597800300000|2020-08-19 01:25:00|118280.5|118180.5|118355|118255|118355|118255|118275|118175|146
1597800600000|2020-08-19 01:30:00|118360|118260|118390.5|118290.5|118413.5|118313.5|118345|118245|195
1597800900000|2020-08-19 01:35:00|118390|118290|118370.5|118270.5|118390.5|118290.5|118355|118255|161
1597801200000|2020-08-19 01:40:00|118373.5|118273.5|118370.5|118270.5|118402|118302|118360|118260|161
1597801500000|2020-08-19 01:45:00|118370|118270|118380.5|118280.5|118385|118285|118355|118255|160
1597801800000|2020-08-19 01:50:00|118377.5|118277.5|118375|118275|118380.5|118280.5|118360|118260|148
1597802100000|2020-08-19 01:55:00|118379|118279|118397.9|118297.9|118400.5|118300.5|118379|118279|108
1597802400000|2020-08-19 02:00:00|118398.4|118298.4|118395|118295|118415|118315|118390|118290|144
1597802700000|2020-08-19 02:05:00|118394.5|118294.5|118390.5|118290.5|118400.5|118300.5|118375|118275|97
1597803000000|2020-08-19 02:10:00|118385|118285|118370|118270|118400|118300|118365|118265|109
1597803300000|2020-08-19 02:15:00|118370.5|118270.5|118345|118245|118371|118271|118345|118245|102
1597803600000|2020-08-19 02:20:00|118345.5|118245.5|118360.5|118260.5|118378.8|118278.8|118341.6|118241.6|57
1597803900000|2020-08-19 02:25:00|118361|118261|118350|118250|118365|118265|118340|118240|118
1597804200000|2020-08-19 02:30:00|118350.5|118250.5|118362|118262|118371.5|118271.5|118340|118240|124
1597804500000|2020-08-19 02:35:00|118359|118259|118371.5|118271.5|118371.5|118271.5|118355.5|118255.5|92
1597804800000|2020-08-19 02:40:00|118373|118273|118362.5|118262.5|118382|118282|118356.5|118256.5|89
1597805100000|2020-08-19 02:45:00|118363.5|118263.5|118359.5|118259.5|118371.5|118271.5|118355|118255|34
1597805400000|2020-08-19 02:50:00|118359|118259|118340.5|118240.5|118360.5|118260.5|118330|118230|131
1597805700000|2020-08-19 02:55:00|118340|118240|118349.5|118249.5|118355|118255|118340|118240|241
1597806000000|2020-08-19 03:00:00|118351.5|118251.5|118340.5|118240.5|118361|118261|118335|118235|111
1597806300000|2020-08-19 03:05:00|118340|118240|118360.5|118260.5|118365|118265|118335|118235|128
1597806600000|2020-08-19 03:10:00|118360|118260|118380|118280|118390|118290|118360|118260|137
1597806900000|2020-08-19 03:15:00|118380.5|118280.5|118365|118265|118380.5|118280.5|118361.2|118261.2|223
1597807200000|2020-08-19 03:20:00|118366|118266|118370|118270|118380.5|118280.5|118365|118265|84
1597807500000|2020-08-19 03:25:00|118370.5|118270.5|118365|118265|118380.5|118280.5|118361.2|118261.2|177
1597807800000|2020-08-19 03:30:00|118365.5|118265.5|118365|118265|118375.5|118275.5|118365|118265|103
1597808100000|2020-08-19 03:35:00|118361.6|118261.6|118345|118245|118361.6|118261.6|118340|118240|97
1597808400000|2020-08-19 03:40:00|118350|118250|118345|118245|118350.5|118250.5|118345|118245|7
1597808700000|2020-08-19 03:45:00|118348.5|118248.5|118359|118259|118365|118265|118348.5|118248.5|101
1597809000000|2020-08-19 03:50:00|118359.5|118259.5|118380|118280|118384|118284|118358.5|118258.5|197
1597809300000|2020-08-19 03:55:00|118380.5|118280.5|118380.4|118280.4|118410.5|118310.5|118379.5|118279.5|186
1597809600000|2020-08-19 04:00:00|118380.5|118280.5|118381|118281|118394.4|118294.4|118375|118275|88
1597809900000|2020-08-19 04:05:00|118380|118280|118396|118296|118402|118302|118380|118280|119
1597810200000|2020-08-19 04:10:00|118400|118300|118390.5|118290.5|118401.5|118301.5|118390|118290|63
1597810500000|2020-08-19 04:15:00|118392|118292|118392.5|118292.5|118395|118295|118391.5|118291.5|6
1597810800000|2020-08-19 04:20:00|118391.5|118291.5|118405|118305|118405|118305|118391.5|118291.5|43
1597811100000|2020-08-19 04:25:00|118406.5|118306.5|118405|118305|118411.5|118311.5|118392.5|118292.5|50
1597811400000|2020-08-19 04:30:00|118400.5|118300.5|118395.4|118295.4|118405.5|118305.5|118395|118295|30
1597811700000|2020-08-19 04:35:00|118395.5|118295.5|118370|118270|118395.5|118295.5|118365|118265|87
1597812000000|2020-08-19 04:40:00|118370.5|118270.5|118380|118280|118398.8|118298.8|118365|118265|159
1597812300000|2020-08-19 04:45:00|118380.5|118280.5|118380.5|118280.5|118381|118281|118380|118280|67
1597812600000|2020-08-19 04:50:00|118382.5|118282.5|118370|118270|118382.5|118282.5|118370|118270|89
1597812900000|2020-08-19 04:55:00|118365|118265|118370|118270|118380.5|118280.5|118365|118265|155
1597813200000|2020-08-19 05:00:00|118370.5|118270.5|118370.5|118270.5|118371|118271|118365|118265|59
1597813500000|2020-08-19 05:05:00|118370|118270|118365|118265|118370.5|118270.5|118365|118265|24
1597813800000|2020-08-19 05:10:00|118370.5|118270.5|118330|118230|118370.5|118270.5|118315.4|118215.4|65
1597814100000|2020-08-19 05:15:00|118320.5|118220.5|118300.5|118200.5|118320.5|118220.5|118299.5|118199.5|41
1597814400000|2020-08-19 05:20:00|118300|118200|118295|118195|118303|118203|118268.5|118168.5|107
1597814700000|2020-08-19 05:25:00|118294|118194|118195|118095|118295|118195|118190|118090|112
1597815000000|2020-08-19 05:30:00|118190|118090|118174|118074|118195.8|118095.8|118140|118040|224
1597815300000|2020-08-19 05:35:00|118175|118075|118170|118070|118180|118080|118140|118040|115
1597815600000|2020-08-19 05:40:00|118170.5|118070.5|118190.5|118090.5|118210|118110|118160|118060|123
1597815900000|2020-08-19 05:45:00|118190|118090|118180.5|118080.5|118216.4|118116.4|118175|118075|90
1597816200000|2020-08-19 05:50:00|118178.5|118078.5|118140|118040|118178.5|118078.5|118131|118031|88
1597816500000|2020-08-19 05:55:00|118145.3|118045.3|118168.8|118068.8|118168.8|118068.8|118140.5|118040.5|57
1597816800000|2020-08-19 06:00:00|118170|118070|118173.5|118073.5|118210|118110|118167|118067|219
1597817100000|2020-08-19 06:05:00|118174|118074|118182|118082|118196|118096|118159.5|118059.5|124
1597817400000|2020-08-19 06:10:00|118181.5|118081.5|118175.5|118075.5|118205|118105|118166.8|118066.8|176
1597817700000|2020-08-19 06:15:00|118172|118072|118131.2|118031.2|118176|118076|118120|118020|142
1597818000000|2020-08-19 06:20:00|118132.1|118032.1|118136.5|118036.5|118139.5|118039.5|118113|118013|185
1597818300000|2020-08-19 06:25:00|118137|118037|118180.5|118080.5|118187.5|118087.5|118135|118035|175
1597818600000|2020-08-19 06:30:00|118175.5|118075.5|118184.5|118084.5|118196|118096|118169.5|118069.5|61
1597818900000|2020-08-19 06:35:00|118184|118084|118164|118064|118184|118084|118164|118064|15
1597819200000|2020-08-19 06:40:00|118161.5|118061.5|118176|118076|118176|118076|118161.5|118061.5|41
1597819500000|2020-08-19 06:45:00|118169.5|118069.5|118165.5|118065.5|118183|118083|118165.5|118065.5|21
1597819800000|2020-08-19 06:50:00|118164.5|118064.5|118245|118045|118256.5|118096|118164.5|118024.5|44
1597820100000|2020-08-19 06:55:00|118245.8|118045.8|118222.9|118122.9|118261.5|118122.9|118200.5|118045|33
1597820400000|2020-08-19 07:00:00|118221.4|118121.4|118229.9|118129.9|118326.1|118172|118221|118084|49
1597820700000|2020-08-19 07:05:00|118230.5|118130.5|118315.3|118115.3|118320|118145|118230.5|118077|41
1597821000000|2020-08-19 07:10:00|118314.8|118114.8|118319|118119|118320.2|118158.9|118245.7|118105.2|32
1597821300000|2020-08-19 07:15:00|118319.5|118119.5|118385.2|118185.2|118386.2|118226.4|118276|118119.5|57
1597821600000|2020-08-19 07:20:00|118384.7|118184.7|118342.7|118242.7|118384.7|118244.2|118341.9|118176.2|15
1597821900000|2020-08-19 07:25:00|118341.4|118241.4|118321.7|118221.7|118342.2|118242.2|118315.7|118215.7|53
1597822200000|2020-08-19 07:30:00|118380.2|118180.2|118370|118270|118419.8|118275|118328.7|118179.2|58
1597822500000|2020-08-19 07:35:00|118362.5|118262.5|118396.8|118196.8|118403.3|118262.5|118340|118195|43
1597822800000|2020-08-19 07:40:00|118397.8|118197.8|118339.1|118139.1|118397.8|118231.1|118298|118098|52
1597823100000|2020-08-19 07:45:00|118345|118145|118295|118195|118347.5|118205|118295|118135|17
1597823400000|2020-08-19 07:50:00|118297|118197|118239.9|118039.9|118338.3|118200|118228.3|118028.3|46
1597823700000|2020-08-19 07:55:00|118246.3|118046.3|118275|118075|118275|118104.8|118185.8|118042.8|23
1597824000000|2020-08-19 08:00:00|118270|118070|118265.9|118065.9|118275|118110|118203.4|118057.5|16
1597824300000|2020-08-19 08:05:00|118266.9|118066.9|118154.4|118054.4|118282.4|118082.4|118154.4|118034.4|32
1597824600000|2020-08-19 08:10:00|118134.9|118034.9|118177.5|117977.5|118205|118035|118115|117977.5|22
1597824900000|2020-08-19 08:15:00|118125|118025|118017.4|117817.4|118145|118027.5|118000|117800|95
1597825200000|2020-08-19 08:20:00|118025|117825|118030.6|117930.6|118075.6|117949.1|117959.1|117780.5|49
1597825500000|2020-08-19 08:25:00|118028.1|117928.1|117979.9|117879.9|118078|117939.1|117962.6|117834.8|55
1597825800000|2020-08-19 08:30:00|118017.1|117817.1|117880.6|117780.6|118029.9|117855.9|117870.1|117716.1|104
1597826100000|2020-08-19 08:35:00|117878.4|117778.4|117910.6|117710.6|117915.9|117780.9|117829.3|117664.4|79
1597826400000|2020-08-19 08:40:00|117855.6|117755.6|117884.5|117784.5|117958|117811|117855.6|117710.6|73
1597826700000|2020-08-19 08:45:00|117883.8|117783.8|117925|117725|117933|117783.8|117838|117674|73
1597827000000|2020-08-19 08:50:00|117870|117770|117925|117725|117965|117809.1|117870|117722.5|24
1597827300000|2020-08-19 08:55:00|117924.5|117724.5|117925|117725|117935|117770|117870|117705|18
1597827600000|2020-08-19 09:00:00|117920|117720|117948.6|117748.6|117948.6|117796.6|117875|117720|14
1597827900000|2020-08-19 09:05:00|117946.1|117746.1|117885.6|117785.6|117946.1|117796.6|117885.6|117739.6|8
1597828200000|2020-08-19 09:10:00|117880.6|117780.6|117892.5|117692.5|117918.4|117785.6|117848.4|117692.5|19
1597828500000|2020-08-19 09:15:00|117853.4|117753.4|117833.4|117733.4|117886.5|117753.4|117823.6|117649.5|44
1597828800000|2020-08-19 09:20:00|117875|117675|117852.5|117652.5|117875|117723.4|117812.5|117646.5|18
1597829100000|2020-08-19 09:25:00|117851.5|117651.5|117848.4|117648.4|117851.5|117651.5|117846|117646|9
1597829400000|2020-08-19 09:30:00|117839.5|117639.5|117763.4|117663.4|117863.4|117703.4|117763.4|117613.4|45
1597829700000|2020-08-19 09:35:00|117818.4|117618.4|117859.3|117659.3|117860.3|117660.3|117818.4|117618.4|34
1597830000000|2020-08-19 09:40:00|117858.8|117658.8|117828.4|117628.4|117868.4|117668.4|117828.4|117628.4|21
1597830300000|2020-08-19 09:45:00|117833.4|117633.4|117843.4|117643.4|117846|117646|117828.4|117628.4|12
1597830600000|2020-08-19 09:50:00|117844.5|117644.5|117875.6|117675.6|117875.6|117715.6|117805.6|117640.6|17
1597830900000|2020-08-19 09:55:00|117860.6|117660.6|117812|117612|117860.6|117660.6|117810.6|117610.6|20
1597831200000|2020-08-19 10:00:00|117817|117617|117745|117545|117827|117637|117727.2|117544.4|23
1597831500000|2020-08-19 10:05:00|117750|117550|117755|117555|117765|117565|117740|117540|12
1597831800000|2020-08-19 10:10:00|117745|117545|117770|117570|117775|117575|117745|117545|8
1597832100000|2020-08-19 10:15:00|117775|117575|117770|117570|117782.5|117582.5|117770|117570|4
1597832400000|2020-08-19 10:20:00|117775|117575|117770|117570|117775|117575|117770|117570|2
1597832700000|2020-08-19 10:25:00|117775|117575|117780|117580|117780|117580|117775|117575|2
1597833000000|2020-08-19 10:30:00|117781|117581|117780|117580|117781|117581|117780|117580|2
1597833300000|2020-08-19 10:35:00|117770|117570|117805|117605|117805|117639.1|117735|117565|10
1597833600000|2020-08-19 10:40:00|117810|117610|117840|117640|117840|117640|117810|117610|7
1597833900000|2020-08-19 10:45:00|117835|117635|117761.1|117661.1|117840.8|117680|117752.5|117635|11
1597834200000|2020-08-19 10:50:00|117741.1|117641.1|117835|117635|117839.5|117700|117741.1|117582.1|25
1597834500000|2020-08-19 10:55:00|117830|117630|117825|117625|117830|117630|117820|117620|3
1597834800000|2020-08-19 11:00:00|117829.5|117629.5|117829.5|117629.5|117829.5|117629.5|117829.5|117629.5|1
1597835100000|2020-08-19 11:05:00|117826|117626|117836|117636|117836|117636|117826|117626|2
1597835400000|2020-08-19 11:10:00|117839|117639|117840.8|117740.8|117876|117740.8|117839|117639|13
1597835700000|2020-08-19 11:15:00|117841|117741|117891|117691|117896|117741|117836|117687.5|9
1597836000000|2020-08-19 11:20:00|117866|117766|117906|117706|117923.5|117780|117863.5|117706|8
1597836300000|2020-08-19 11:25:00|117911|117711|117911|117711|117911|117711|117911|117711|1
1597836600000|2020-08-19 11:30:00|117916|117716|117911|117711|117916|117716|117906.5|117706.5|11
1597837200000|2020-08-19 11:40:00|117901|117701|117901|117701|117901|117701|117901|117701|1
1597837500000|2020-08-19 11:45:00|117896|117696|117916|117716|117933.4|117760|117860|117686|13
1597837800000|2020-08-19 11:50:00|117911|117711|117911|117711|117911|117711|117911|117711|1
1597838400000|2020-08-19 12:00:00|117916|117716|117916|117716|117921|117721|117896|117696|7
1597839000000|2020-08-19 12:10:00|117906|117706|117906|117706|117906|117706|117906|117706|1
1597839300000|2020-08-19 12:15:00|117901|117701|117906|117706|117906|117706|117896|117696|3
1597839600000|2020-08-19 12:20:00|117916|117716|117926|117726|117926|117790|117890|117716|3
1597839900000|2020-08-19 12:25:00|117925|117725|117925|117725|117925|117725|117925|117725|1
1597840200000|2020-08-19 12:30:00|117928|117728|117930|117730|117930|117730|117928|117728|2
1597840500000|2020-08-19 12:35:00|117870|117770|117931|117731|117931|117790.5|117870|117730|9
1597840800000|2020-08-19 12:40:00|117932|117732|117956|117756|117956|117790|117883|117731|25
1597841400000|2020-08-19 12:50:00|117966|117766|117981|117781|117984.5|117784.5|117966|117766|5
1597841700000|2020-08-19 12:55:00|117986|117786|118011|117811|118011|117811|117976|117776|8
1597842000000|2020-08-19 13:00:00|118006|117806|118020|117820|118035.2|117835.2|118006|117806|12
1597842300000|2020-08-19 13:05:00|118015|117815|118000|117800|118020|117820|118000|117800|9
1597842600000|2020-08-19 13:10:00|117995|117795|118005|117805|118005|117860|117955|117785|10
1597842900000|2020-08-19 13:15:00|118006|117806|117985|117785|118010|117810|117985|117785|8
1597843200000|2020-08-19 13:20:00|117980|117780|117955|117755|117980|117780|117955|117755|8
1597843500000|2020-08-19 13:25:00|117950.6|117750.6|117935|117735|117950.6|117750.6|117927.1|117727.1|11
1597843800000|2020-08-19 13:30:00|117935.6|117735.6|117938.1|117738.1|117938.1|117738.1|117935.6|117735.6|2
1597844100000|2020-08-19 13:35:00|117924.1|117724.1|117917.1|117717.1|117929.6|117766.4|117857.6|117701.6|12
1597844400000|2020-08-19 13:40:00|117919.6|117719.6|117945|117745|117945|117745|117919.6|117719.6|6
1597844700000|2020-08-19 13:45:00|117945.6|117745.6|117941.7|117741.7|117979.6|117779.6|117940.6|117740.6|24
1597845000000|2020-08-19 13:50:00|117937.1|117737.1|117988.1|117788.1|117988.1|117788.1|117937.1|117737.1|12
1597845300000|2020-08-19 13:55:00|117992.1|117792.1|117990.6|117790.6|117992.1|117792.1|117988.1|117788.1|7
1597845600000|2020-08-19 14:00:00|117987.1|117787.1|117987.1|117787.1|117987.1|117812.1|117906.4|117760.1|30
1597845900000|2020-08-19 14:05:00|117971.1|117771.1|117949.6|117749.6|117973.6|117800.1|117900.1|117737.6|15
1597846500000|2020-08-19 14:15:00|117954.6|117754.6|117954.6|117754.6|117962.1|117762.1|117954.6|117754.6|3
1597846800000|2020-08-19 14:20:00|117962.1|117762.1|117967.1|117767.1|117968.9|117768.9|117962.1|117762.1|4
1597847100000|2020-08-19 14:25:00|117970.6|117770.6|117969.6|117769.6|117970.6|117770.6|117964.6|117764.6|8
1597847400000|2020-08-19 14:30:00|118004.3|117804.3|117970.4|117770.4|118004.6|117804.6|117955.4|117755.4|19
1597847700000|2020-08-19 14:35:00|117960.4|117760.4|117998.4|117798.4|118026.8|117826.8|117955.4|117755.4|26
1597848000000|2020-08-19 14:40:00|117997.4|117797.4|118005.4|117805.4|118010.4|117810.4|117991.4|117791.4|13
1597848300000|2020-08-19 14:45:00|118010.4|117810.4|118037.4|117837.4|118060.4|117860.4|118010.4|117810.4|20
1597848600000|2020-08-19 14:50:00|118010.4|117810.4|118005.4|117805.4|118020.4|117820.4|118005.4|117805.4|4
1597848900000|2020-08-19 14:55:00|118000.4|117800.4|118009.6|117809.6|118009.6|117809.6|118000.4|117800.4|7
1597849200000|2020-08-19 15:00:00|118005.1|117805.1|118025|117825|118032.6|117832.6|117984.6|117784.6|20
1597849500000|2020-08-19 15:05:00|118015.1|117815.1|118028.5|117828.5|118029|117892.5|117992.5|117812.1|26
1597849800000|2020-08-19 15:10:00|117978|117878|118030|117830|118030|117878|117978|117823|3
1597850100000|2020-08-19 15:15:00|118035.5|117835.5|118033|117833|118052.5|117852.5|118025|117825|24
1597850400000|2020-08-19 15:20:00|118045|117845|118045|117845|118050|117850|118045|117845|5
1597850700000|2020-08-19 15:25:00|118055|117855|118055|117855|118055|117855|118050|117850|9
1597851000000|2020-08-19 15:30:00|118050|117850|118035|117835|118058.8|117912.4|118009.9|117820|24
1597851300000|2020-08-19 15:35:00|118020|117820|118005|117805|118020|117820|117995|117795|17
1597851600000|2020-08-19 15:40:00|118010.1|117810.1|118020|117820|118020|117820|118010.1|117810.1|4
1597851900000|2020-08-19 15:45:00|118030|117830|118025|117825|118035|117835|118020|117820|6
1597852500000|2020-08-19 15:55:00|118035|117835|118070|117870|118075|117875|118035|117835|7
1597852800000|2020-08-19 16:00:00|118085|117885|118100|117900|118131|117931|118085|117885|21
1597853100000|2020-08-19 16:05:00|118110|117910|118135|117935|118135|117935|118110|117910|6
1597853400000|2020-08-19 16:10:00|118134.6|117934.6|118125|117925|118134.6|117934.6|118124.1|117924.1|5
1597853700000|2020-08-19 16:15:00|118120|117920|118120|117920|118120.5|117920.5|118120|117920|3
1597854000000|2020-08-19 16:20:00|118120.5|117920.5|118184.9|117984.9|118185.4|117985.4|118120.4|117920.4|23
1597854300000|2020-08-19 16:25:00|118184.4|117984.4|118147.1|117947.1|118186.4|117986.4|118146.9|117946.9|12
1597854600000|2020-08-19 16:30:00|118146.4|117946.4|118151.2|117951.2|118164.7|117964.7|118146.4|117946.4|10
1597854900000|2020-08-19 16:35:00|118144.6|117944.6|118136.2|117936.2|118144.6|117944.6|118136.2|117936.2|3
1597855200000|2020-08-19 16:40:00|118109.6|117909.6|118102.8|117902.8|118109.6|117909.6|118064.6|117864.6|20
1597855500000|2020-08-19 16:45:00|118094.7|117894.7|118105|117905|118105|117905|118094.7|117894.7|5
1597855800000|2020-08-19 16:50:00|118089.6|117889.6|118095|117895|118105|117905|118074.6|117874.6|10
1597856100000|2020-08-19 16:55:00|118096.9|117896.9|118109.7|117909.7|118118.6|117918.6|118096.9|117896.9|12
1597856400000|2020-08-19 17:00:00|118110.5|117910.5|118115.5|117915.5|118115.5|117915.5|118110.5|117910.5|3
1597857000000|2020-08-19 17:10:00|118122|117922|118145.5|117945.5|118145.5|117945.5|118122|117922|4
1597857300000|2020-08-19 17:15:00|118144.7|117944.7|118154.7|117954.7|118154.7|117954.7|118143.1|117943.1|4
1597857600000|2020-08-19 17:20:00|118143.1|117943.1|118143.1|117943.1|118154.7|117954.7|118134.6|117934.6|7
1597857900000|2020-08-19 17:25:00|118154.7|117954.7|118154.7|117954.7|118154.7|117954.7|118130.6|117930.6|11
1597859100000|2020-08-19 17:45:00|118159.7|117959.7|118159.7|117959.7|118159.7|117959.7|118159.7|117959.7|1
1597859400000|2020-08-19 17:50:00|118149.7|117949.7|118159.7|117959.7|118159.7|117959.7|118149.7|117949.7|2
1597859700000|2020-08-19 17:55:00|118173.6|117973.6|118149.6|117949.6|118173.6|117973.6|118149.6|117949.6|18
1597860000000|2020-08-19 18:00:00|118168.1|117968.1|118099.7|117899.7|118168.1|117968.1|118093.1|117893.1|38
1597860300000|2020-08-19 18:05:00|118104.7|117904.7|118227.5|118027.5|118227.5|118027.5|118104.1|117904.1|35
1597860600000|2020-08-19 18:10:00|118247.5|118047.5|118257.5|118057.5|118257.5|118057.5|118247.5|118047.5|2
1597860900000|2020-08-19 18:15:00|118258.4|118058.4|118316.5|118116.5|118318.1|118118.1|118257.5|118057.5|10
1597861200000|2020-08-19 18:20:00|118318.1|118118.1|118288.7|118088.7|118393.5|118193.5|118283.7|118083.7|44
1597861500000|2020-08-19 18:25:00|118296.4|118096.4|118319|118119|118323.7|118123.7|118274.3|118074.3|33
1597861800000|2020-08-19 18:30:00|118317.5|118117.5|118358.7|118158.7|118358.7|118158.7|118317.5|118117.5|13
1597862100000|2020-08-19 18:35:00|118353.7|118153.7|118363.7|118163.7|118363.7|118163.7|118352|118152|10
1597862400000|2020-08-19 18:40:00|118371.9|118171.9|118370.7|118170.7|118383.7|118183.7|118363.7|118163.7|11
1597862700000|2020-08-19 18:45:00|118371.2|118171.2|118354.3|118154.3|118371.2|118171.2|118347.9|118147.9|15
1597863000000|2020-08-19 18:50:00|118353.7|118153.7|118268.7|118068.7|118353.7|118153.7|118243.7|118043.7|24
1597863300000|2020-08-19 18:55:00|118268.8|118068.8|118309.6|118109.6|118319.7|118119.7|118268.8|118068.8|11
1597863600000|2020-08-19 19:00:00|118309.7|118109.7|118337.6|118137.6|118337.6|118137.6|118307.6|118107.6|10
1597863900000|2020-08-19 19:05:00|118332.6|118132.6|118322.6|118122.6|118332.6|118132.6|118322.6|118122.6|3
1597864200000|2020-08-19 19:10:00|118325.5|118125.5|118345.5|118145.5|118377.6|118177.6|118325.5|118125.5|23
1597864500000|2020-08-19 19:15:00|118357.6|118157.6|118357.6|118157.6|118357.6|118157.6|118357.6|118157.6|1
1597864800000|2020-08-19 19:20:00|118358|118158|118347.6|118147.6|118367.6|118167.6|118347.6|118147.6|6
1597865100000|2020-08-19 19:25:00|118337.6|118137.6|118340|118140|118347.6|118147.6|118304|118104|22
1597865400000|2020-08-19 19:30:00|118332.5|118132.5|118320.1|118120.1|118332.6|118132.6|118312.6|118112.6|7
1597865700000|2020-08-19 19:35:00|118332.6|118132.6|118302.6|118102.6|118357.6|118157.6|118302.6|118102.6|11
1597866000000|2020-08-19 19:40:00|118311|118111|118341.5|118141.5|118341.8|118141.8|118286.5|118086.5|27
1597866300000|2020-08-19 19:45:00|118342.7|118142.7|118396.5|118196.5|118411.4|118211.4|118342.2|118142.2|26
1597866600000|2020-08-19 19:50:00|118396.4|118196.4|118377.2|118177.2|118402.7|118202.7|118351.5|118151.5|22
1597866900000|2020-08-19 19:55:00|118376.5|118176.5|118381.5|118181.5|118386.4|118186.4|118335.2|118135.2|27
1597885200000|2020-08-20 01:00:00|118495|118395|118490.5|118390.5|118505|118405|118481.5|118381.5|91
1597885500000|2020-08-20 01:05:00|118488|118388|118486|118386|118489.5|118389.5|118465|118365|128
1597885800000|2020-08-20 01:10:00|118487|118387|118490|118390|118500|118400|118459.5|118359.5|136
1597886100000|2020-08-20 01:15:00|118489.5|118389.5|118567.5|118467.5|118567.5|118467.5|118488.5|118388.5|202
1597886400000|2020-08-20 01:20:00|118569|118469|118727.2|118627.2|118727.2|118627.2|118569|118469|255
1597886700000|2020-08-20 01:25:00|118727.6|118627.6|118700|118600|118737.8|118637.8|118694.5|118594.5|114
1597887000000|2020-08-20 01:30:00|118700.5|118600.5|118695|118595|118718.8|118618.8|118691.2|118591.2|115
1597887300000|2020-08-20 01:35:00|118696.5|118596.5|118685.8|118585.8|118708.4|118608.4|118670|118570|153
1597887600000|2020-08-20 01:40:00|118687.3|118587.3|118700.5|118600.5|118719.5|118619.5|118685|118585|162
1597887900000|2020-08-20 01:45:00|118701|118601|118715|118615|118743|118643|118701|118601|190
1597888200000|2020-08-20 01:50:00|118714|118614|118701.2|118601.2|118734.8|118634.8|118701.2|118601.2|126
1597888500000|2020-08-20 01:55:00|118705|118605|118680|118580|118710.5|118610.5|118675|118575|157
1597888800000|2020-08-20 02:00:00|118680.5|118580.5|118670|118570|118690.5|118590.5|118665.4|118565.4|104
1597889100000|2020-08-20 02:05:00|118670.5|118570.5|118669|118569|118680.5|118580.5|118655|118555|53
1597889400000|2020-08-20 02:10:00|118669.5|118569.5|118691|118591|118698.8|118598.8|118665|118565|92
1597889700000|2020-08-20 02:15:00|118691.5|118591.5|118705|118605|118720|118620|118690.5|118590.5|83
1597890000000|2020-08-20 02:20:00|118701.2|118601.2|118714.5|118614.5|118720.5|118620.5|118695|118595|97
1597890300000|2020-08-20 02:25:00|118715.5|118615.5|118748.8|118648.8|118750|118650|118715.5|118615.5|69
1597890600000|2020-08-20 02:30:00|118743.8|118643.8|118750.5|118650.5|118770|118670|118743.8|118643.8|90
1597890900000|2020-08-20 02:35:00|118750|118650|118750.5|118650.5|118760.5|118660.5|118745|118645|85
1597891200000|2020-08-20 02:40:00|118745|118645|118788.5|118688.5|118788.5|118688.5|118745|118645|86
1597891500000|2020-08-20 02:45:00|118790|118690|118829.5|118729.5|118845.4|118745.4|118789|118689|100
1597891800000|2020-08-20 02:50:00|118827.5|118727.5|118797.5|118697.5|118858.5|118758.5|118795.4|118695.4|101
1597892100000|2020-08-20 02:55:00|118795|118695|118765|118665|118808.5|118708.5|118765|118665|105
1597892400000|2020-08-20 03:00:00|118768|118668|118770|118670|118790.5|118690.5|118765|118665|72
1597892700000|2020-08-20 03:05:00|118765|118665|118760|118660|118765|118665|118744.3|118644.3|64
1597893000000|2020-08-20 03:10:00|118760.5|118660.5|118760|118660|118775|118675|118755|118655|57
1597893300000|2020-08-20 03:15:00|118765|118665|118766.5|118666.5|118785|118685|118755|118655|74
1597893600000|2020-08-20 03:20:00|118765|118665|118700|118600|118785|118685|118700|118600|139
1597893900000|2020-08-20 03:25:00|118701.5|118601.5|118680|118580|118730|118630|118677|118577|76
1597894200000|2020-08-20 03:30:00|118680.5|118580.5|118705|118605|118710|118610|118680.5|118580.5|59
1597894500000|2020-08-20 03:35:00|118707|118607|118695|118595|118715|118615|118655|118555|57
1597894800000|2020-08-20 03:40:00|118697.5|118597.5|118705|118605|118720|118620|118682.5|118582.5|45
1597895100000|2020-08-20 03:45:00|118710|118610|118750|118650|118760|118660|118710|118610|57
1597895400000|2020-08-20 03:50:00|118745|118645|118721.2|118621.2|118745|118645|118721.2|118621.2|60
1597895700000|2020-08-20 03:55:00|118724|118624|118695.5|118595.5|118724|118624|118690|118590|94
1597896000000|2020-08-20 04:00:00|118695|118595|118710.5|118610.5|118711.5|118611.5|118690|118590|125
1597896300000|2020-08-20 04:05:00|118718.8|118618.8|118675|118575|118720|118620|118669|118569|106
1597896600000|2020-08-20 04:10:00|118670|118570|118675|118575|118686.9|118586.9|118670|118570|45
1597896900000|2020-08-20 04:15:00|118676|118576|118685|118585|118685|118585|118670|118570|30
1597897200000|2020-08-20 04:20:00|118686|118586|118694.8|118594.8|118695|118595|118686|118586|28
1597897500000|2020-08-20 04:25:00|118698.8|118598.8|118705|118605|118720.5|118620.5|118690.5|118590.5|57
1597897800000|2020-08-20 04:30:00|118710|118610|118710.5|118610.5|118725|118625|118695|118595|64
1597898100000|2020-08-20 04:35:00|118710|118610|118719|118619|118730.5|118630.5|118710|118610|69
1597898400000|2020-08-20 04:40:00|118720|118620|118710.5|118610.5|118730|118630|118710|118610|35
1597898700000|2020-08-20 04:45:00|118710|118610|118705|118605|118710|118610|118705|118605|11
1597899000000|2020-08-20 04:50:00|118705.5|118605.5|118730.5|118630.5|118730.5|118630.5|118702.1|118602.1|69
1597899300000|2020-08-20 04:55:00|118730|118630|118730.5|118630.5|118730.5|118630.5|118720|118620|22
1597899600000|2020-08-20 05:00:00|118731|118631|118790.5|118690.5|118794.4|118694.4|118731|118631|90
1597899900000|2020-08-20 05:05:00|118790|118690|118770.5|118670.5|118790.5|118690.5|118759.5|118659.5|51
1597900200000|2020-08-20 05:10:00|118770|118670|118785|118685|118785|118685|118762.5|118662.5|24
1597900500000|2020-08-20 05:15:00|118777.5|118677.5|118770.5|118670.5|118795|118695|118769.5|118669.5|44
1597900800000|2020-08-20 05:20:00|118770|118670|118770|118670|118771|118671|118755|118655|64
1597901100000|2020-08-20 05:25:00|118770.5|118670.5|118780|118680|118785|118685|118760|118660|50
1597901400000|2020-08-20 05:30:00|118779.5|118679.5|118780.5|118680.5|118785|118685|118765|118665|51
1597901700000|2020-08-20 05:35:00|118780|118680|118816.3|118716.3|118824.3|118724.3|118749|118649|101
1597902000000|2020-08-20 05:40:00|118815.3|118715.3|118815|118715|118848.8|118748.8|118795|118695|113
1597902300000|2020-08-20 05:45:00|118810.5|118710.5|118795|118695|118815.5|118715.5|118785|118685|88
1597902600000|2020-08-20 05:50:00|118790.5|118690.5|118810|118710|118820|118720|118790|118690|56
1597902900000|2020-08-20 05:55:00|118805.8|118705.8|118800.5|118700.5|118830|118730|118800|118700|63
1597903200000|2020-08-20 06:00:00|118803|118703|118800|118700|118830|118730|118800|118700|93
1597903500000|2020-08-20 06:05:00|118803.5|118703.5|118775|118675|118803.5|118703.5|118769|118669|117
1597903800000|2020-08-20 06:10:00|118770|118670|118785|118685|118805|118705|118760|118660|121
1597904100000|2020-08-20 06:15:00|118788.8|118688.8|118750|118650|118790.5|118690.5|118740|118640|49
1597904400000|2020-08-20 06:20:00|118750.5|118650.5|118740|118640|118770.5|118670.5|118735.4|118635.4|84
1597904700000|2020-08-20 06:25:00|118739.5|118639.5|118739|118639|118745|118645|118721.2|118621.2|129
1597905000000|2020-08-20 06:30:00|118739.5|118639.5|118721|118621|118776.8|118641.5|118715|118574|33
1597905300000|2020-08-20 06:35:00|118725.5|118625.5|118715.5|118615.5|118774|118646.5|118714.5|118570|72
1597905600000|2020-08-20 06:40:00|118720.6|118620.6|118749|118649|118805.5|118656|118720.6|118589.3|32
1597905900000|2020-08-20 06:45:00|118749.5|118649.5|118804|118604|118806|118671.5|118745.5|118595|45
1597906200000|2020-08-20 06:50:00|118798.5|118598.5|118794.5|118594.5|118798.5|118598.5|118780|118580|26
1597906500000|2020-08-20 06:55:00|118794|118594|118761.5|118661.5|118821|118671.5|118740.5|118589|46
1597906800000|2020-08-20 07:00:00|118771.5|118671.5|118759.5|118659.5|118771.5|118671.5|118759.5|118659.5|31
1597907100000|2020-08-20 07:05:00|118760|118660|118726.3|118526.3|118803.3|118670.5|118674.5|118525.5|86
1597907400000|2020-08-20 07:10:00|118725.8|118525.8|118706|118506|118753.5|118596.3|118671.3|118484.3|87
1597907700000|2020-08-20 07:15:00|118704|118504|118656|118556|118720|118571.5|118654|118504|45
1597908000000|2020-08-20 07:20:00|118701.5|118501.5|118686|118486|118701.8|118501.8|118686|118486|11
1597908300000|2020-08-20 07:25:00|118685|118485|118620.5|118520.5|118685.5|118534.5|118614|118462.3|45
1597908600000|2020-08-20 07:30:00|118620|118520|118700|118500|118700|118525|118610.8|118460|50
1597908900000|2020-08-20 07:35:00|118649.8|118549.8|118645|118545|118692.5|118549.8|118631.1|118491.5|15
1597909200000|2020-08-20 07:40:00|118648.8|118548.8|118714.8|118514.8|118714.8|118549.8|118635.3|118485|38
1597909500000|2020-08-20 07:45:00|118715|118515|118705|118505|118759.1|118600|118681.1|118497.5|22
1597909800000|2020-08-20 07:50:00|118704.2|118504.2|118720|118520|118725|118525|118690|118490|13
1597910100000|2020-08-20 07:55:00|118715|118515|118639.3|118539.3|118715|118575|118639.3|118485|22
1597910400000|2020-08-20 08:00:00|118672.8|118472.8|118754.4|118554.4|118765|118569.1|118641.1|118472.8|75
1597910700000|2020-08-20 08:05:00|118760|118560|118770|118570|118775|118575|118755.6|118555.6|10
1597911000000|2020-08-20 08:10:00|118780|118580|118830|118630|118840.4|118640.4|118775|118575|56
1597911300000|2020-08-20 08:15:00|118820|118620|118810|118710|118858.1|118710|118780|118620|28
1597911600000|2020-08-20 08:20:00|118864|118664|118890|118790|118936|118790|118864|118664|33
1597911900000|2020-08-20 08:25:00|118895|118795|119055|118855|119065|118909.1|118895|118755|71
1597912200000|2020-08-20 08:30:00|119065|118865|119101.3|118901.3|119161.6|119006.6|119020|118865|70
1597912500000|2020-08-20 08:35:00|119100.2|118900.2|119016.4|118816.4|119101.3|118925|118977.6|118816.4|45
1597912800000|2020-08-20 08:40:00|119010|118810|119030|118830|119045|118880|118954.1|118810|17
1597913100000|2020-08-20 08:45:00|118970|118870|118955|118855|119015|118870|118921.1|118765|34
1597913400000|2020-08-20 08:50:00|118957.5|118857.5|118925|118725|119015|118861|118925|118725|34
1597913700000|2020-08-20 08:55:00|118905|118705|118830|118630|118905|118731.1|118810|118615|67
1597914000000|2020-08-20 09:00:00|118835|118635|118855|118655|118865|118665|118835|118635|32
1597914300000|2020-08-20 09:05:00|118820|118720|118865|118665|118870|118720|118792.5|118647.5|22
1597914600000|2020-08-20 09:10:00|118875|118675|118865|118665|118875|118710|118810|118650|21
1597914900000|2020-08-20 09:15:00|118870|118670|118930|118730|118930|118774.6|118822|118665|28
1597915200000|2020-08-20 09:20:00|118925|118725|118875|118675|118925|118770|118831.1|118665|9
1597915500000|2020-08-20 09:25:00|118870|118670|118870|118670|118880|118735|118835|118670|12
1597915800000|2020-08-20 09:30:00|118865|118665|118829.1|118729.1|118870|118729.1|118829.1|118665|4
1597916100000|2020-08-20 09:35:00|118889.1|118689.1|118928.1|118728.1|118928.1|118758|118858|118684.1|13
1597916400000|2020-08-20 09:40:00|118925|118725|118915|118715|118930|118730|118907.5|118707.5|6
1597917000000|2020-08-20 09:50:00|118907.5|118707.5|118910|118710|118915|118759.5|118841.1|118685|13
1597917300000|2020-08-20 09:55:00|118915|118715|118925|118725|118925|118725|118915|118715|6
1597917600000|2020-08-20 10:00:00|118920|118720|118920|118720|118920|118720|118920|118720|1
1597918200000|2020-08-20 10:10:00|118925|118725|118925|118725|118925|118725|118915|118715|4
1597918500000|2020-08-20 10:15:00|118932.5|118732.5|118880|118780|118932.5|118780|118880|118717.5|7
1597918800000|2020-08-20 10:20:00|118879.1|118779.1|118924.1|118724.1|118924.1|118780|118879.1|118724.1|4
1597919100000|2020-08-20 10:25:00|118879.1|118779.1|118850.6|118750.6|118879.1|118779.1|118848.1|118748.1|8
1597919400000|2020-08-20 10:30:00|118848.1|118748.1|118885|118685|118895|118760.6|118848.1|118685|12
1597919700000|2020-08-20 10:35:00|118890|118690|118895|118695|118895|118695|118890|118690|2
1597920000000|2020-08-20 10:40:00|118905|118705|118875|118775|118925|118775|118875|118705|4
1597920300000|2020-08-20 10:45:00|118880|118780|118932|118732|118939.5|118794.3|118861.1|118732|11
1597920600000|2020-08-20 10:50:00|118879.5|118779.5|118879.5|118679.5|118924.5|118784.5|118857|118679.5|9
1597920900000|2020-08-20 10:55:00|118878|118678|118872|118672|118878|118678|118872|118672|3
1597921200000|2020-08-20 11:00:00|118827|118727|118882|118682|118892|118732|118827|118682|11
1597921500000|2020-08-20 11:05:00|118883|118683|118885|118685|118885|118685|118882|118682|3
1597921800000|2020-08-20 11:10:00|118892.5|118692.5|118885|118685|118897|118755|118845|118685|16
1597922700000|2020-08-20 11:25:00|118870.5|118670.5|118865|118665|118875|118675|118865|118665|5
1597923000000|2020-08-20 11:30:00|118870|118670|118870|118670|118880|118680|118869.5|118669.5|5
1597923300000|2020-08-20 11:35:00|118865|118665|118880|118680|118895|118740|118822.5|118657.5|33
1597923600000|2020-08-20 11:40:00|118815|118715|118820|118720|118895|118749.1|118809|118665|17
1597923900000|2020-08-20 11:45:00|118815|118715|118820|118720|118820|118720|118810|118710|6
1597924200000|2020-08-20 11:50:00|118819.1|118719.1|118820|118720|118820|118720|118819.1|118719.1|2
1597924800000|2020-08-20 12:00:00|118885.5|118685.5|118875|118675|118906.8|118721.1|118821.1|118675|16
1597925100000|2020-08-20 12:05:00|118832|118732|118903.8|118703.8|118907|118732|118832|118703.8|18
1597925400000|2020-08-20 12:10:00|118920|118720|118879.1|118779.1|118965|118794.1|118872.5|118720|48
1597925700000|2020-08-20 12:15:00|118875.6|118775.6|118975.6|118775.6|118980.6|118840.6|118875.6|118745.6|38
1597926000000|2020-08-20 12:20:00|118975.5|118775.5|118975|118775|118975.5|118775.5|118941|118741|9
1597926300000|2020-08-20 12:25:00|118970|118770|118946.2|118746.2|118970|118770|118946|118746|5
1597926600000|2020-08-20 12:30:00|118941.2|118741.2|118946.2|118746.2|118946.3|118746.3|118941.2|118741.2|11
1597926900000|2020-08-20 12:35:00|118908.5|118708.5|118859.1|118759.1|118920|118760|118855|118708.5|8
1597927200000|2020-08-20 12:40:00|118847|118747|118925|118725|118951.5|118759.9|118847|118710|10
1597927500000|2020-08-20 12:45:00|118930|118730|118949.6|118749.6|118951.6|118764.1|118850.6|118730|9
1597927800000|2020-08-20 12:50:00|118949.1|118749.1|118955.1|118755.1|118961.6|118761.6|118946.1|118746.1|14
1597928100000|2020-08-20 12:55:00|118971.6|118771.6|118979.5|118779.5|118989.5|118789.5|118969.1|118769.1|8
1597928400000|2020-08-20 13:00:00|118981|118781|118975|118775|118981|118781|118975|118775|3
1597928700000|2020-08-20 13:05:00|118980|118780|118992.5|118792.5|118993|118793|118980|118780|7
1597929000000|2020-08-20 13:10:00|118991.5|118791.5|119026.5|118826.5|119027|118854|118950.5|118791.5|23
1597929300000|2020-08-20 13:15:00|119028.5|118828.5|119030|118830|119035|118835|119028.5|118828.5|10
1597929600000|2020-08-20 13:20:00|119034.5|118834.5|119060|118860|119100|118900|119034.5|118834.5|47
1597929900000|2020-08-20 13:25:00|119055|118855|119055|118855|119055|118855|119055|118855|1
1597930200000|2020-08-20 13:30:00|119060|118860|119070|118870|119098.6|118898.6|119060|118860|14
1597930500000|2020-08-20 13:35:00|119065|118865|119045|118845|119065|118865|119040|118840|11
1597930800000|2020-08-20 13:40:00|119050|118850|119050|118850|119075|118875|119040|118840|22
1597931100000|2020-08-20 13:45:00|119045|118845|119035|118835|119045|118845|119015|118815|9
1597931400000|2020-08-20 13:50:00|119030|118830|119035|118835|119040|118840|119030|118830|4
1597931700000|2020-08-20 13:55:00|119030|118830|119020|118820|119030|118830|119015|118815|4
1597932000000|2020-08-20 14:00:00|119015|118815|119030|118830|119035|118835|119015|118815|10
1597932300000|2020-08-20 14:05:00|119025|118825|119020.5|118820.5|119025.5|118825.5|119015.5|118815.5|6
1597932600000|2020-08-20 14:10:00|119015.5|118815.5|119030.5|118830.5|119035.5|118835.5|119010.5|118810.5|11
1597932900000|2020-08-20 14:15:00|119025.5|118825.5|118985.1|118785.1|119065.5|118865.5|118983.6|118783.6|27
1597933200000|2020-08-20 14:20:00|118985.6|118785.6|118976.1|118776.1|119020.5|118820.5|118976.1|118776.1|20
1597933500000|2020-08-20 14:25:00|118973.6|118773.6|118976.1|118776.1|119000.6|118800.6|118894|118736.6|36
1597933800000|2020-08-20 14:30:00|118954.1|118754.1|118985.6|118785.6|119006.5|118806.5|118901.6|118746.6|41
1597934100000|2020-08-20 14:35:00|118986.1|118786.1|118985.6|118785.6|118996.3|118796.3|118958.6|118758.6|25
1597934400000|2020-08-20 14:40:00|118992.1|118792.1|118986.1|118786.1|119000.1|118800.1|118945.4|118745.4|29
1597934700000|2020-08-20 14:45:00|118961.1|118761.1|118944.1|118744.1|118963.1|118800.6|118900.6|118739.1|21
1597935000000|2020-08-20 14:50:00|118941.6|118741.6|118841.9|118741.9|118944.1|118784.5|118841.9|118699.1|52
1597935300000|2020-08-20 14:55:00|118908.4|118708.4|118884.1|118684.1|118927.1|118727.1|118858.1|118658.1|41
1597935600000|2020-08-20 15:00:00|118887.1|118687.1|118897.1|118697.1|118904.1|118735.9|118834.6|118680.9|16
1597935900000|2020-08-20 15:05:00|118899.6|118699.6|118925.5|118725.5|118944.6|118744.6|118899.6|118699.6|12
1597936200000|2020-08-20 15:10:00|118920.5|118720.5|118904.1|118704.1|118920.5|118720.5|118899.6|118699.6|21
1597936500000|2020-08-20 15:15:00|118906.6|118706.6|118886.6|118686.6|118929.1|118764.6|118862.1|118684.1|22
1597936800000|2020-08-20 15:20:00|118890.4|118690.4|118899.1|118699.1|118899.1|118699.1|118881.6|118681.6|14
1597937100000|2020-08-20 15:25:00|118897.9|118697.9|118889.1|118689.1|118897.9|118697.9|118881.6|118681.6|18
1597937400000|2020-08-20 15:30:00|118886.6|118686.6|118894.1|118694.1|118897.9|118697.9|118881.6|118681.6|8
1597937700000|2020-08-20 15:35:00|118889.1|118689.1|118886.6|118686.6|118889.1|118689.1|118884.1|118684.1|4
1597938000000|2020-08-20 15:40:00|118884.1|118684.1|118901.1|118701.1|118905|118747.1|118847.1|118677.9|26
1597938300000|2020-08-20 15:45:00|118894.1|118694.1|118876.1|118676.1|118894.1|118694.1|118876.1|118676.1|8
1597938600000|2020-08-20 15:50:00|118881.1|118681.1|118876.1|118676.1|118881.1|118681.1|118869.1|118669.1|9
1597938900000|2020-08-20 15:55:00|118871.6|118671.6|118869.1|118669.1|118871.6|118671.6|118869.1|118669.1|2
1597939200000|2020-08-20 16:00:00|118866.6|118666.6|118789.1|118589.1|118866.6|118666.6|118774.1|118574.1|28
1597939500000|2020-08-20 16:05:00|118786.6|118586.6|118746.1|118546.1|118786.6|118586.6|118729.6|118529.6|39
1597939800000|2020-08-20 16:10:00|118724.1|118524.1|118744.6|118544.6|118746.1|118546.1|118711.6|118511.6|17
1597940100000|2020-08-20 16:15:00|118744.1|118544.1|118750.5|118550.5|118750.5|118550.5|118744.1|118544.1|5
1597940400000|2020-08-20 16:20:00|118752|118552|118787.6|118587.6|118804.7|118604.7|118752|118552|13
1597940700000|2020-08-20 16:25:00|118785.6|118585.6|118784.6|118584.6|118788.1|118588.1|118784.6|118584.6|5
1597941000000|2020-08-20 16:30:00|118783.7|118583.7|118783.7|118583.7|118783.7|118583.7|118783.7|118583.7|1
1597941300000|2020-08-20 16:35:00|118787.6|118587.6|118817.7|118617.7|118827.8|118627.8|118766.8|118566.8|35
1597941600000|2020-08-20 16:40:00|118820.5|118620.5|118825.2|118625.2|118825.2|118625.2|118816.7|118616.7|6
1597941900000|2020-08-20 16:45:00|118807.4|118607.4|118828.3|118628.3|118828.3|118628.3|118794.2|118594.2|33
1597942200000|2020-08-20 16:50:00|118826.8|118626.8|118828.3|118628.3|118828.3|118628.3|118826.8|118626.8|4
1597942500000|2020-08-20 16:55:00|118825.8|118625.8|118830.8|118630.8|118830.8|118630.8|118825.8|118625.8|4
1597942800000|2020-08-20 17:00:00|118825.8|118625.8|118828.3|118628.3|118830.8|118630.8|118815.8|118615.8|10
1597943400000|2020-08-20 17:10:00|118832.3|118632.3|118838.3|118638.3|118838.3|118638.3|118832.3|118632.3|4
1597943700000|2020-08-20 17:15:00|118825.8|118625.8|118775.5|118575.5|118830.3|118630.3|118771.8|118571.8|50
1597944000000|2020-08-20 17:20:00|118774.8|118574.8|118776.8|118576.8|118779.7|118579.7|118757.2|118557.2|25
1597944300000|2020-08-20 17:25:00|118777.2|118577.2|118816.9|118616.9|118816.9|118616.9|118776.2|118576.2|25
1597944600000|2020-08-20 17:30:00|118818.9|118618.9|118816.9|118616.9|118818.9|118618.9|118816.9|118616.9|2
1597944900000|2020-08-20 17:35:00|118849.7|118649.7|118844.7|118644.7|118849.7|118649.7|118833.7|118633.7|7
1597945200000|2020-08-20 17:40:00|118842.2|118642.2|118819.7|118619.7|118842.2|118642.2|118816.3|118616.3|13
1597945500000|2020-08-20 17:45:00|118809.7|118609.7|118809.7|118609.7|118817.2|118617.2|118809.7|118609.7|11
1597945800000|2020-08-20 17:50:00|118802.2|118602.2|118802.9|118602.9|118808.7|118608.7|118799.7|118599.7|7
1597946100000|2020-08-20 17:55:00|118803.4|118603.4|118819.7|118619.7|118819.7|118619.7|118803.4|118603.4|5
1597946400000|2020-08-20 18:00:00|118809.7|118609.7|118819.7|118619.7|118819.7|118619.7|118809.7|118609.7|2
1597947000000|2020-08-20 18:10:00|118809.7|118609.7|118809.7|118609.7|118809.7|118609.7|118809.7|118609.7|1
1597947600000|2020-08-20 18:20:00|118805.9|118605.9|118804.7|118604.7|118809.7|118609.7|118804.7|118604.7|3
1597947900000|2020-08-20 18:25:00|118810.5|118610.5|118799.7|118599.7|118810.5|118610.5|118799.7|118599.7|4
1597948500000|2020-08-20 18:35:00|118798.4|118598.4|118799.7|118599.7|118799.7|118599.7|118798.4|118598.4|2
1597948800000|2020-08-20 18:40:00|118798.4|118598.4|118768.3|118568.3|118799.7|118599.7|118757.5|118557.5|13
1597949100000|2020-08-20 18:45:00|118770.5|118570.5|118766.8|118566.8|118770.5|118570.5|118762.8|118562.8|11
1597949400000|2020-08-20 18:50:00|118754.7|118554.7|118749.7|118549.7|118759.7|118559.7|118744.7|118544.7|11
1597949700000|2020-08-20 18:55:00|118747.2|118547.2|118719.7|118519.7|118747.2|118547.2|118719.2|118519.2|6
1597950000000|2020-08-20 19:00:00|118720.7|118520.7|118710.7|118510.7|118724.4|118524.4|118701.9|118501.9|23
1597950300000|2020-08-20 19:05:00|118708.2|118508.2|118695.5|118495.5|118708.2|118508.2|118695.5|118495.5|5
1597950600000|2020-08-20 19:10:00|118696.3|118496.3|118665.9|118465.9|118697.8|118497.8|118650.7|118450.7|14
1597950900000|2020-08-20 19:15:00|118669.4|118469.4|118683.2|118483.2|118690.5|118490.5|118669.4|118469.4|9
1597951200000|2020-08-20 19:20:00|118684.2|118484.2|118700.5|118500.5|118700.5|118500.5|118684.2|118484.2|7
1597952100000|2020-08-20 19:35:00|118690.7|118490.7|118690.7|118490.7|118690.7|118490.7|118690.7|118490.7|1
1597952400000|2020-08-20 19:40:00|118688.3|118488.3|118670.5|118470.5|118690.7|118490.7|118656.8|118456.8|26
1597952700000|2020-08-20 19:45:00|118671.3|118471.3|118678.3|118478.3|118685.5|118485.5|118671.3|118471.3|14
1597953000000|2020-08-20 19:50:00|118680.5|118480.5|118678.3|118478.3|118680.5|118480.5|118678.3|118478.3|2
1597953300000|2020-08-20 19:55:00|118680.5|118480.5|118678.3|118478.3|118680.5|118480.5|118678.3|118478.3|2
1597971600000|2020-08-21 01:00:00|118523|118423|118547.5|118447.5|118554.5|118454.5|118520|118420|155
1597971900000|2020-08-21 01:05:00|118548.5|118448.5|118601|118501|118603.5|118503.5|118531.5|118431.5|209
1597972200000|2020-08-21 01:10:00|118602|118502|118609|118509|118624|118524|118571.2|118471.2|124
1597972500000|2020-08-21 01:15:00|118607.5|118507.5|118570.5|118470.5|118609.5|118509.5|118561.5|118461.5|120
1597972800000|2020-08-21 01:20:00|118570|118470|118600.5|118500.5|118605.5|118505.5|118562.6|118462.6|87
1597973100000|2020-08-21 01:25:00|118604.5|118504.5|118600|118500|118620.5|118520.5|118575|118475|120
1597973400000|2020-08-21 01:30:00|118598|118498|118590.5|118490.5|118614.4|118514.4|118570|118470|153
1597973700000|2020-08-21 01:35:00|118593.5|118493.5|118518.8|118418.8|118595|118495|118515|118415|124
1597974000000|2020-08-21 01:40:00|118517.5|118417.5|118505|118405|118518.5|118418.5|118415|118315|159
1597974300000|2020-08-21 01:45:00|118505.5|118405.5|118544.4|118444.4|118544.4|118444.4|118495|118395|107
1597974600000|2020-08-21 01:50:00|118545|118445|118540|118440|118575|118475|118520|118420|111
1597974900000|2020-08-21 01:55:00|118535|118435|118525.5|118425.5|118550.5|118450.5|118520|118420|112
1597975200000|2020-08-21 02:00:00|118526|118426|118550|118450|118550.5|118450.5|118505|118405|102
1597975500000|2020-08-21 02:05:00|118545|118445|118575|118475|118594.5|118494.5|118540|118440|94
1597975800000|2020-08-21 02:10:00|118573.5|118473.5|118560|118460|118580|118480|118555|118455|86
1597976100000|2020-08-21 02:15:00|118570|118470|118575.5|118475.5|118590.5|118490.5|118570|118470|98
1597976400000|2020-08-21 02:20:00|118575|118475|118570|118470|118580.5|118480.5|118560|118460|86
1597976700000|2020-08-21 02:25:00|118570.5|118470.5|118570|118470|118593.5|118493.5|118570|118470|82
1597977000000|2020-08-21 02:30:00|118569|118469|118560|118460|118575|118475|118531|118431|155
1597977300000|2020-08-21 02:35:00|118560.5|118460.5|118605.4|118505.4|118605.4|118505.4|118560.5|118460.5|77
1597977600000|2020-08-21 02:40:00|118605.9|118505.9|118580|118480|118614.8|118514.8|118580|118480|115
1597977900000|2020-08-21 02:45:00|118585|118485|118600.5|118500.5|118600.5|118500.5|118580|118480|54
1597978200000|2020-08-21 02:50:00|118597.5|118497.5|118595|118495|118600.5|118500.5|118580|118480|43
1597978500000|2020-08-21 02:55:00|118600|118500|118575|118475|118600|118500|118575|118475|69
1597978800000|2020-08-21 03:00:00|118569.5|118469.5|118545|118445|118570.5|118470.5|118545|118445|49
1597979100000|2020-08-21 03:05:00|118544.5|118444.5|118540|118440|118555.5|118455.5|118539.6|118439.6|52
1597979400000|2020-08-21 03:10:00|118540.5|118440.5|118545|118445|118548.8|118448.8|118540|118440|13
1597979700000|2020-08-21 03:15:00|118545.4|118445.4|118570.9|118470.9|118595|118495|118545.4|118445.4|64
1597980000000|2020-08-21 03:20:00|118570|118470|118560.4|118460.4|118580.9|118480.9|118560.4|118460.4|49
1597980300000|2020-08-21 03:25:00|118560|118460|118585.4|118485.4|118585.4|118485.4|118560|118460|59
1597980600000|2020-08-21 03:30:00|118580.9|118480.9|118565.4|118465.4|118588.9|118488.9|118565.4|118465.4|57
1597980900000|2020-08-21 03:35:00|118566.4|118466.4|118565.4|118465.4|118575.4|118475.4|118560.4|118460.4|41
1597981200000|2020-08-21 03:40:00|118561.5|118461.5|118580|118480|118590.4|118490.4|118560|118460|40
1597981500000|2020-08-21 03:45:00|118575.4|118475.4|118590.5|118490.5|118590.9|118490.9|118575.4|118475.4|45
1597981800000|2020-08-21 03:50:00|118589.5|118489.5|118615|118515|118620|118520|118589.5|118489.5|45
1597982100000|2020-08-21 03:55:00|118617.5|118517.5|118640.5|118540.5|118647|118547|118617.5|118517.5|78
1597982400000|2020-08-21 04:00:00|118641|118541|118615|118515|118663|118563|118610|118510|146
1597982700000|2020-08-21 04:05:00|118620|118520|118590|118490|118634|118534|118590|118490|37
1597983000000|2020-08-21 04:10:00|118591|118491|118609.5|118509.5|118615|118515|118591|118491|53
1597983300000|2020-08-21 04:15:00|118610|118510|118629.5|118529.5|118629.5|118529.5|118595|118495|39
1597983600000|2020-08-21 04:20:00|118625|118525|118620|118520|118625|118525|118610|118510|51
1597983900000|2020-08-21 04:25:00|118620.5|118520.5|118636|118536|118636|118536|118615|118515|116
1597984200000|2020-08-21 04:30:00|118635.5|118535.5|118630|118530|118640.5|118540.5|118625|118525|42
1597984500000|2020-08-21 04:35:00|118634.5|118534.5|118650|118550|118660.5|118560.5|118630|118530|29
1597984800000|2020-08-21 04:40:00|118650.5|118550.5|118630|118530|118650.5|118550.5|118615|118515|85
1597985100000|2020-08-21 04:45:00|118629.5|118529.5|118610.5|118510.5|118630|118530|118600|118500|38
1597985400000|2020-08-21 04:50:00|118610|118510|118605|118505|118610.5|118510.5|118600|118500|35
1597985700000|2020-08-21 04:55:00|118605.5|118505.5|118610|118510|118615.5|118515.5|118590|118490|52
1597986000000|2020-08-21 05:00:00|118610.5|118510.5|118605|118505|118615|118515|118605|118505|33
1597986300000|2020-08-21 05:05:00|118602|118502|118590.5|118490.5|118602|118502|118580|118480|80
1597986600000|2020-08-21 05:10:00|118590|118490|118600.5|118500.5|118604.4|118504.4|118570.5|118470.5|60
1597986900000|2020-08-21 05:15:00|118600|118500|118570.5|118470.5|118600.5|118500.5|118570|118470|68
1597987200000|2020-08-21 05:20:00|118573.5|118473.5|118600|118500|118617.5|118517.5|118570.5|118470.5|77
1597987500000|2020-08-21 05:25:00|118600.5|118500.5|118655|118555|118665|118565|118600|118500|97
1597987800000|2020-08-21 05:30:00|118651.6|118551.6|118673.6|118573.6|118703.8|118603.8|118651.6|118551.6|100
1597988100000|2020-08-21 05:35:00|118671.6|118571.6|118680|118580|118708.5|118608.5|118660|118560|100
1597988400000|2020-08-21 05:40:00|118675|118575|118665|118565|118690|118590|118653.6|118553.6|47
1597988700000|2020-08-21 05:45:00|118660.5|118560.5|118640|118540|118668.8|118568.8|118640|118540|72
1597989000000|2020-08-21 05:50:00|118637.5|118537.5|118639.5|118539.5|118645|118545|118630|118530|62
1597989300000|2020-08-21 05:55:00|118634|118534|118635|118535|118644.4|118544.4|118610|118510|105
1597989600000|2020-08-21 06:00:00|118636.5|118536.5|118710|118610|118714.5|118614.5|118610|118510|135
1597989900000|2020-08-21 06:05:00|118709.5|118609.5|118690|118590|118710|118610|118675|118575|119
1597990200000|2020-08-21 06:10:00|118689.5|118589.5|118665|118565|118689.5|118589.5|118644|118544|118
1597990500000|2020-08-21 06:15:00|118660.5|118560.5|118694|118594|118695|118595|118660|118560|84
1597990800000|2020-08-21 06:20:00|118691.5|118591.5|118695.5|118595.5|118710.5|118610.5|118680|118580|95
1597991100000|2020-08-21 06:25:00|118694.4|118594.4|118683|118583|118705|118605|118678|118578|101
1597991400000|2020-08-21 06:30:00|118684.5|118584.5|118725.5|118525.5|118741|118596|118669|118520.5|66
1597991700000|2020-08-21 06:35:00|118726|118526|118729.3|118529.3|118739|118572.8|118644.5|118505|73
1597992000000|2020-08-21 06:40:00|118661.3|118561.3|118659.5|118559.5|118661.3|118561.3|118659|118559|13
1597992300000|2020-08-21 06:45:00|118669.3|118569.3|118691.5|118591.5|118721|118591.5|118669|118514|28
1597992600000|2020-08-21 06:50:00|118736.8|118536.8|118685|118585|118736.8|118585|118684.5|118535.3|8
1597992900000|2020-08-21 06:55:00|118732|118532|118671|118571|118735.3|118584.5|118669|118514|36
1597993200000|2020-08-21 07:00:00|118671.5|118571.5|118702.5|118502.5|118732.5|118575.5|118654|118501|56
1597993500000|2020-08-21 07:05:00|118703|118503|118661|118561|118714|118564.5|118643|118503|40
1597993800000|2020-08-21 07:10:00|118664|118564|118685.5|118585.5|118734.5|118591.5|118658|118530|46
1597994100000|2020-08-21 07:15:00|118691.5|118591.5|118783.5|118583.5|118784.5|118610|118686|118544|38
1597994400000|2020-08-21 07:20:00|118783|118583|118745|118645|118842|118675.7|118740|118575|78
1597994700000|2020-08-21 07:25:00|118794.5|118594.5|118777.5|118577.5|118794.5|118646.5|118720|118577.5|21
1597995000000|2020-08-21 07:30:00|118775.5|118575.5|118741.5|118641.5|118800|118646.5|118730|118547.7|74
1597995300000|2020-08-21 07:35:00|118741|118641|118770|118570|118775|118642|118717.8|118557.7|43
1597995600000|2020-08-21 07:40:00|118760|118560|118770|118570|118775|118609.6|118709.6|118560|10
1597995900000|2020-08-21 07:45:00|118772.5|118572.5|118730|118630|118776|118631|118729.5|118570|18
1597996200000|2020-08-21 07:50:00|118731|118631|118729.5|118629.5|118774.5|118631|118709.5|118570|40
1597996500000|2020-08-21 07:55:00|118732|118632|118756|118656|118805|118656|118732|118600|15
1597996800000|2020-08-21 08:00:00|118760|118660|118877|118677|118877.5|118721|118750|118608|84
1597997100000|2020-08-21 08:05:00|118878.5|118678.5|118900|118700|118925|118725|118821|118660.8|57
1597997400000|2020-08-21 08:10:00|118896|118696|118839.5|118739.5|118896|118746|118839|118696|11
1597997700000|2020-08-21 08:15:00|118840.5|118740.5|118850|118650|118870|118741.5|118805|118617.5|61
1597998000000|2020-08-21 08:20:00|118855|118655|118903.8|118703.8|118904.5|118718.5|118818.5|118655|18
1597998300000|2020-08-21 08:25:00|118880|118680|118894|118694|118928.6|118760.1|118859|118680|25
1597998600000|2020-08-21 08:30:00|118894.5|118694.5|118945|118745|118945|118760|118855|118694|22
1597998900000|2020-08-21 08:35:00|118953.8|118753.8|118953.8|118753.8|118953.8|118753.8|118953.8|118753.8|1
1597999200000|2020-08-21 08:40:00|118965|118765|118970|118770|118970|118770|118965|118765|2
1597999500000|2020-08-21 08:45:00|118965|118765|118970|118770|118976.7|118776.7|118955|118755|10
1597999800000|2020-08-21 08:50:00|118985|118785|118985|118785|119017.5|118863.5|118947.5|118780.5|27
1598000100000|2020-08-21 08:55:00|118990|118790|118960|118760|118990|118827.9|118924|118760|10
1598000400000|2020-08-21 09:00:00|118964|118764|118940|118740|118966.5|118799|118899|118725|37
1598000700000|2020-08-21 09:05:00|118941.5|118741.5|118940|118740|118945|118789.1|118878|118740|13
1598001000000|2020-08-21 09:10:00|118938.5|118738.5|118890.5|118790.5|118938.5|118796|118879.5|118734|19
1598001300000|2020-08-21 09:15:00|118890|118790|118964|118764|118985|118820.1|118884|118735|55
1598001600000|2020-08-21 09:20:00|118965|118765|118946|118746|118965|118810|118890|118744|9
1598001900000|2020-08-21 09:25:00|118944.5|118744.5|118885|118785|118944.5|118790.5|118880|118740|21
1598002200000|2020-08-21 09:30:00|118879.5|118779.5|118940|118740|118945|118794|118879.5|118740|21
1598002500000|2020-08-21 09:35:00|118945|118745|118896|118796|118945|118801.1|118878.5|118744.5|20
1598002800000|2020-08-21 09:40:00|118890|118790|118906|118806|118915|118815|118889.5|118789.5|9
1598003100000|2020-08-21 09:45:00|118900|118800|118896|118796|118900.5|118800.5|118894|118794|5
1598003400000|2020-08-21 09:50:00|118894|118794|118896|118796|118896|118796|118894|118794|2
1598003700000|2020-08-21 09:55:00|118900|118800|118894|118794|118901|118801|118894|118794|8
1598004000000|2020-08-21 10:00:00|118895.5|118795.5|118945|118845|118989.5|118849.6|118895.5|118760|23
1598004300000|2020-08-21 10:05:00|118950|118850|118950.5|118850.5|119010|118851|118950|118805|9
1598004600000|2020-08-21 10:10:00|118949.5|118849.5|118945.5|118845.5|118949.5|118849.5|118943.8|118843.8|4
1598004900000|2020-08-21 10:15:00|118935|118835|119010|118810|119010|118840.5|118928|118800|14
1598005200000|2020-08-21 10:20:00|119025|118825|119000|118900|119078.1|118900|118980|118825|19
1598005500000|2020-08-21 10:25:00|119002.5|118902.5|119100|119000|119155|119000.1|119002.5|118860|50
1598005800000|2020-08-21 10:30:00|119097.5|118997.5|119108|118908|119160|119019.6|119077.5|118890.7|40
1598006100000|2020-08-21 10:35:00|119107.5|118907.5|119165|118965|119165|119019.1|119104|118907|6
1598006400000|2020-08-21 10:40:00|119175|118975|119175|118975|119236.5|119068|119109|118855|80
1598006700000|2020-08-21 10:45:00|119111.1|119011.1|119100|118900|119140.5|119011.1|119079.5|118890.5|26
1598007000000|2020-08-21 10:50:00|119040|118940|119045|118945|119095|118955|119040|118895|7
1598007300000|2020-08-21 10:55:00|119045.5|118945.5|119115|118915|119140.5|118982|119045.5|118899.1|44
1598007600000|2020-08-21 11:00:00|119110|118910|119105|118905|119125|118970|119050|118905|11
1598007900000|2020-08-21 11:05:00|119095|118895|119125|118925|119125|118950|119040|118895|7
1598008200000|2020-08-21 11:10:00|119120|118920|119130|118930|119135|118970|119060|118915|16
1598008500000|2020-08-21 11:15:00|119120|118920|119155|118955|119155|119017.5|119060|118915|13
1598008800000|2020-08-21 11:20:00|119110|119010|119140|118940|119155|119010|119100|118940|7
1598009100000|2020-08-21 11:25:00|119135|118935|119135|118935|119140|118940|119135|118935|3
1598009400000|2020-08-21 11:30:00|119140|118940|119145|118945|119145|119009.1|119109.1|118940|4
1598009700000|2020-08-21 11:35:00|119129.1|119029.1|119181.8|118981.8|119185|119045|119125|118943.8|12
1598010000000|2020-08-21 11:40:00|119190|118990|119240|119040|119250|119075|119140|118980|10
1598010300000|2020-08-21 11:45:00|119245|119045|119270|119070|119287.4|119145|119227.5|119045|16
1598010900000|2020-08-21 11:55:00|119280|119080|119270|119070|119280|119080|119270|119070|4
1598011200000|2020-08-21 12:00:00|119280|119080|119315|119115|119315|119115|119270|119070|19
1598011500000|2020-08-21 12:05:00|119320|119120|119360|119160|119360|119185|119265|119107.5|41
1598011800000|2020-08-21 12:10:00|119355.1|119155.1|119320|119120|119360|119187.5|119250|119085|20
1598012100000|2020-08-21 12:15:00|119310|119110|119310|119110|119310|119110|119295|119095|6
1598012400000|2020-08-21 12:20:00|119320|119120|119320|119120|119320|119120|119320|119120|1
1598012700000|2020-08-21 12:25:00|119310|119110|119310|119110|119332.5|119194|119287.8|119110|16
1598013000000|2020-08-21 12:30:00|119305|119105|119267.5|119067.5|119305|119105|119267.5|119067.5|2
1598013300000|2020-08-21 12:35:00|119272.1|119072.1|119270|119070|119285.1|119085.1|119260|119060|8
1598013600000|2020-08-21 12:40:00|119265|119065|119275|119075|119282.5|119129.1|119229.1|119060|10
1598013900000|2020-08-21 12:45:00|119233|119133|119275|119075|119277.5|119133|119228|119075|14
1598014200000|2020-08-21 12:50:00|119265|119065|119208.3|119008.3|119265|119101.1|119134.5|119006.8|11
1598014500000|2020-08-21 12:55:00|119207.8|119007.8|119208|119008|119238.1|119068|119163|119007.3|16
1598014800000|2020-08-21 13:00:00|119207.4|119007.4|119255|119055|119256.3|119056.3|119205|119005|13
1598015100000|2020-08-21 13:05:00|119254.3|119054.3|119281|119081|119314.5|119114.5|119240.3|119040.3|28
1598015400000|2020-08-21 13:10:00|119272.5|119072.5|119245|119045|119272.5|119072.5|119245|119045|9
1598015700000|2020-08-21 13:15:00|119239.1|119039.1|119209.6|119009.6|119240|119040|119204.6|119004.6|14
1598016000000|2020-08-21 13:20:00|119215|119015|119227.6|119027.6|119232.6|119032.6|119215|119015|14
1598016300000|2020-08-21 13:25:00|119232.6|119032.6|119249.6|119049.6|119273|119073|119232.6|119032.6|19
1598016600000|2020-08-21 13:30:00|119255|119055|119232.6|119032.6|119257.6|119057.6|119229.6|119029.6|10
1598016900000|2020-08-21 13:35:00|119249.6|119049.6|119263.1|119063.1|119263.1|119063.1|119247.6|119047.6|16
1598017200000|2020-08-21 13:40:00|119255|119055|119249.1|119049.1|119255|119055|119247.1|119047.1|5
1598017500000|2020-08-21 13:45:00|119249.6|119049.6|119329.6|119129.6|119337.1|119144.6|119244.6|119049.6|51
1598017800000|2020-08-21 13:50:00|119325.1|119125.1|119295|119095|119330|119130|119283|119083|27
1598018100000|2020-08-21 13:55:00|119300|119100|119296|119096|119305|119105|119277.5|119077.5|21
1598018400000|2020-08-21 14:00:00|119295.5|119095.5|119355.1|119155.1|119380|119198.1|119295.5|119095.5|24
1598018700000|2020-08-21 14:05:00|119357.6|119157.6|119372.6|119172.6|119372.6|119218.9|119318.9|119135.9|41
1598019000000|2020-08-21 14:10:00|119367.6|119167.6|119332.1|119132.1|119395|119195|119310.1|119110.1|53
1598019300000|2020-08-21 14:15:00|119336.6|119136.6|119339.6|119139.6|119351.6|119151.6|119332.9|119132.9|21
1598019600000|2020-08-21 14:20:00|119334.6|119134.6|119332.7|119132.7|119334.6|119134.6|119304.9|119104.9|15
1598019900000|2020-08-21 14:25:00|119332|119132|119280|119080|119332|119158.2|119258.2|119065|15
1598020200000|2020-08-21 14:30:00|119283|119083|119340|119140|119378.2|119202|119280|119080|59
1598020500000|2020-08-21 14:35:00|119335|119135|119340|119140|119363.2|119202.7|119302.7|119130|7
1598020800000|2020-08-21 14:40:00|119348|119148|119360|119160|119360|119160|119346.5|119146.5|11
1598021100000|2020-08-21 14:45:00|119357.5|119157.5|119350|119150|119357.5|119157.5|119317.5|119117.5|23
1598021400000|2020-08-21 14:50:00|119367.5|119167.5|119362.7|119162.7|119380|119180|119343.2|119143.2|26
1598021700000|2020-08-21 14:55:00|119307.7|119207.7|119295|119095|119367.7|119207.7|119291.7|119091.7|77
1598022000000|2020-08-21 15:00:00|119308.7|119108.7|119300.7|119100.7|119315.4|119158|119242.7|119055|69
1598022300000|2020-08-21 15:05:00|119305.4|119105.4|119314|119114|119330|119130|119305.4|119105.4|33
1598022600000|2020-08-21 15:10:00|119317.7|119117.7|119290.2|119090.2|119335|119135|119290.2|119090.2|24
1598022900000|2020-08-21 15:15:00|119287.7|119087.7|119320|119120|119320|119120|119260|119060|25
1598023200000|2020-08-21 15:20:00|119320.5|119120.5|119307.2|119107.2|119325|119125|119307.2|119107.2|11
1598023800000|2020-08-21 15:30:00|119291.7|119091.7|119301.2|119101.2|119310|119110|119287.7|119087.7|19
1598024100000|2020-08-21 15:35:00|119300.7|119100.7|119315|119115|119316.1|119116.1|119300.7|119100.7|9
1598024400000|2020-08-21 15:40:00|119320|119120|119290|119090|119320|119120|119290|119090|8
1598024700000|2020-08-21 15:45:00|119243.8|119143.8|119279.6|119079.6|119295|119147.5|119240|119065|24
1598025000000|2020-08-21 15:50:00|119270.1|119070.1|119270|119070|119270.1|119070.1|119255|119055|13
1598025300000|2020-08-21 15:55:00|119289.7|119089.7|119270|119070|119305.1|119105.1|119263.1|119063.1|19
1598025600000|2020-08-21 16:00:00|119272.5|119072.5|119341.9|119141.9|119341.9|119141.9|119272.5|119072.5|25
1598025900000|2020-08-21 16:05:00|119342.4|119142.4|119365|119165|119365|119165|119334.3|119134.3|36
1598026200000|2020-08-21 16:10:00|119369.6|119169.6|119335.4|119135.4|119370|119170|119335.4|119135.4|19
1598026500000|2020-08-21 16:15:00|119323.4|119123.4|119345|119145|119345|119145|119319.6|119119.6|31
1598026800000|2020-08-21 16:20:00|119334.8|119134.8|119351.1|119151.1|119370|119170|119328.9|119128.9|25
1598027100000|2020-08-21 16:25:00|119359.8|119159.8|119365|119165|119365|119165|119359.8|119159.8|6
1598027400000|2020-08-21 16:30:00|119357.9|119157.9|119365|119165|119365|119165|119353.9|119153.9|13
1598027700000|2020-08-21 16:35:00|119357.8|119157.8|119370|119170|119370|119170|119353.4|119153.4|7
1598028000000|2020-08-21 16:40:00|119356|119156|119353.4|119153.4|119356|119156|119353.4|119153.4|4
1598028300000|2020-08-21 16:45:00|119364.4|119164.4|119375|119175|119380|119180|119364.4|119164.4|21
1598028600000|2020-08-21 16:50:00|119370|119170|119350|119150|119370|119170|119350|119150|13
1598028900000|2020-08-21 16:55:00|119363.8|119163.8|119375|119175|119375|119175|119363.8|119163.8|8
1598029500000|2020-08-21 17:05:00|119378.3|119178.3|119380|119180|119380|119180|119378.3|119178.3|4
1598029800000|2020-08-21 17:10:00|119375|119175|119370|119170|119375|119175|119368.8|119168.8|5
1598030100000|2020-08-21 17:15:00|119363.2|119163.2|119358.2|119158.2|119363.2|119163.2|119358.2|119158.2|2
1598030400000|2020-08-21 17:20:00|119355.7|119155.7|119358.2|119158.2|119358.2|119158.2|119355.7|119155.7|2
1598030700000|2020-08-21 17:25:00|119370|119170|119370|119170|119370|119170|119370|119170|1
1598031300000|2020-08-21 17:35:00|119338.4|119138.4|119343.4|119143.4|119343.4|119143.4|119330.7|119130.7|20
1598031600000|2020-08-21 17:40:00|119343.9|119143.9|119343.2|119143.2|119343.9|119143.9|119343.2|119143.2|2
1598031900000|2020-08-21 17:45:00|119347.7|119147.7|119347.7|119147.7|119350.4|119150.4|119347.7|119147.7|9
1598032200000|2020-08-21 17:50:00|119348.2|119148.2|119343.4|119143.4|119349.2|119149.2|119343.4|119143.4|5
1598032500000|2020-08-21 17:55:00|119343.2|119143.2|119360|119160|119360|119160|119343.2|119143.2|5
1598033100000|2020-08-21 18:05:00|119366.8|119166.8|119370|119170|119370|119170|119366.8|119166.8|5
1598033400000|2020-08-21 18:10:00|119373.2|119173.2|119373.2|119173.2|119373.2|119173.2|119373.2|119173.2|1
1598033700000|2020-08-21 18:15:00|119370|119170|119344.4|119144.4|119373.2|119173.2|119344.4|119144.4|10
1598034000000|2020-08-21 18:20:00|119343.9|119143.9|119325|119125|119343.9|119143.9|119323.3|119123.3|3
1598034300000|2020-08-21 18:25:00|119367.9|119167.9|119370|119170|119370|119170|119367.9|119167.9|4
1598034600000|2020-08-21 18:30:00|119345|119145|119334.3|119134.3|119345|119145|119331.8|119131.8|8
1598034900000|2020-08-21 18:35:00|119325|119125|119325|119125|119325|119125|119325|119125|1
1598035200000|2020-08-21 18:40:00|119315|119115|119325|119125|119325|119125|119314.3|119114.3|6
1598036100000|2020-08-21 18:55:00|119314.3|119114.3|119300|119100|119314.3|119114.3|119295|119095|11
1598036400000|2020-08-21 19:00:00|119299.8|119099.8|119305|119105|119305|119105|119290|119090|8
1598036700000|2020-08-21 19:05:00|119307|119107|119325|119125|119325|119125|119307|119107|6
1598037300000|2020-08-21 19:15:00|119345|119145|119345|119145|119345|119145|119345|119145|1
1598038500000|2020-08-21 19:35:00|119333.3|119133.3|119332.9|119132.9|119335|119135|119309.2|119109.2|14
1598038800000|2020-08-21 19:40:00|119334.2|119134.2|119295|119095|119334.2|119134.2|119295|119095|3
1598039400000|2020-08-21 19:50:00|119290|119090|119290|119090|119290|119090|119290|119090|1
1598039700000|2020-08-21 19:55:00|119271.8|119071.8|119275|119075|119281.5|119081.5|119271.8|119071.8|3
1598230800000|2020-08-24 01:00:00|119110|119010|119105|119005|119141|119041|119105|119005|63
1598231100000|2020-08-24 01:05:00|119105.5|119005.5|119070|118970|119121|119021|119065|118965|83
1598231400000|2020-08-24 01:10:00|119070.5|118970.5|119051.2|118951.2|119082|118982|119031.5|118931.5|156
1598231700000|2020-08-24 01:15:00|119051.6|118951.6|119020|118920|119051.6|118951.6|119008.2|118908.2|116
1598232000000|2020-08-24 01:20:00|119020.5|118920.5|119012.1|118912.1|119025|118925|118990|118890|94
1598232300000|2020-08-24 01:25:00|119015|118915|118955.5|118855.5|119015|118915|118951.2|118851.2|127
1598232600000|2020-08-24 01:30:00|118955|118855|118994.3|118894.3|119004.4|118904.4|118929|118829|116
1598232900000|2020-08-24 01:35:00|118993.8|118893.8|118970|118870|119000.5|118900.5|118970|118870|84
1598233200000|2020-08-24 01:40:00|118965|118865|118965|118865|118980|118880|118935|118835|99
1598233500000|2020-08-24 01:45:00|118966|118866|119000|118900|119005|118905|118953.6|118853.6|75
1598233800000|2020-08-24 01:50:00|119005|118905|118990.5|118890.5|119010.5|118910.5|118975.2|118875.2|94
1598234100000|2020-08-24 01:55:00|118995|118895|118970|118870|118995|118895|118960|118860|49
1598234400000|2020-08-24 02:00:00|118970.5|118870.5|118945|118845|118970.5|118870.5|118945|118845|73
1598234700000|2020-08-24 02:05:00|118944.5|118844.5|118970.5|118870.5|118975|118875|118924.8|118824.8|101
1598235000000|2020-08-24 02:10:00|118971|118871|118939.5|118839.5|118971|118871|118928|118828|130
1598235300000|2020-08-24 02:15:00|118940|118840|118945.5|118845.5|118971.5|118871.5|118933.6|118833.6|108
1598235600000|2020-08-24 02:20:00|118946|118846|118945|118845|118946.9|118846.9|118929|118829|77
1598235900000|2020-08-24 02:25:00|118945.5|118845.5|118961.5|118861.5|118966.5|118866.5|118940.2|118840.2|132
1598236200000|2020-08-24 02:30:00|118961|118861|119030|118930|119030|118930|118949.5|118849.5|128
1598236500000|2020-08-24 02:35:00|119029.5|118929.5|119053.3|118953.3|119056.5|118956.5|119021|118921|86
1598236800000|2020-08-24 02:40:00|119053.9|118953.9|119045|118945|119071.5|118971.5|119041|118941|129
1598237100000|2020-08-24 02:45:00|119044.5|118944.5|119061.5|118961.5|119064.5|118964.5|119044.5|118944.5|54
1598237400000|2020-08-24 02:50:00|119061|118961|119101.3|119001.3|119107|119007|119061|118961|121
1598237700000|2020-08-24 02:55:00|119100.8|119000.8|119071.5|118971.5|119101.5|119001.5|119055.5|118955.5|137
1598238000000|2020-08-24 03:00:00|119070.5|118970.5|119074.5|118974.5|119075.2|118975.2|119044.8|118944.8|101
1598238300000|2020-08-24 03:05:00|119074.2|118974.2|119059.5|118959.5|119074.2|118974.2|119025.8|118925.8|137
1598238600000|2020-08-24 03:10:00|119060.8|118960.8|119055.5|118955.5|119070|118970|119052.4|118952.4|119
1598238900000|2020-08-24 03:15:00|119056|118956|119040|118940|119071.5|118971.5|119039.3|118939.3|84
1598239200000|2020-08-24 03:20:00|119040.8|118940.8|119015|118915|119040.8|118940.8|119014.3|118914.3|53
1598239500000|2020-08-24 03:25:00|119015.3|118915.3|119015.3|118915.3|119019.2|118919.2|119014.8|118914.8|71
1598239800000|2020-08-24 03:30:00|119015|118915|119060.5|118960.5|119061.5|118961.5|119015|118915|72
1598240100000|2020-08-24 03:35:00|119061|118961|119071.5|118971.5|119071.5|118971.5|119060.5|118960.5|30
1598240400000|2020-08-24 03:40:00|119071.3|118971.3|119100.5|119000.5|119100.5|119000.5|119070.8|118970.8|41
1598240700000|2020-08-24 03:45:00|119101|119001|119061|118961|119101|119001|119055|118955|80
1598241000000|2020-08-24 03:50:00|119061.8|118961.8|119060.5|118960.5|119065|118965|119032.8|118932.8|94
1598241300000|2020-08-24 03:55:00|119060.8|118960.8|119071.3|118971.3|119088.3|118988.3|119060.5|118960.5|73
1598241600000|2020-08-24 04:00:00|119071.8|118971.8|119071.5|118971.5|119077.5|118977.5|119064.8|118964.8|100
1598241900000|2020-08-24 04:05:00|119071|118971|119089.5|118989.5|119089.5|118989.5|119062.4|118962.4|81
1598242200000|2020-08-24 04:10:00|119091|118991|119081.3|118981.3|119095.5|118995.5|119079.5|118979.5|112
1598242500000|2020-08-24 04:15:00|119081.5|118981.5|119080.5|118980.5|119093.5|118993.5|119080|118980|53
1598242800000|2020-08-24 04:20:00|119080|118980|119065.8|118965.8|119081.5|118981.5|119065.8|118965.8|124
1598243100000|2020-08-24 04:25:00|119065.3|118965.3|119059.5|118959.5|119065.8|118965.8|119053.8|118953.8|76
1598243400000|2020-08-24 04:30:00|119058|118958|119061.3|118961.3|119061.3|118961.3|119034.8|118934.8|115
1598243700000|2020-08-24 04:35:00|119061.5|118961.5|119064.8|118964.8|119065.3|118965.3|119059.5|118959.5|64
1598244000000|2020-08-24 04:40:00|119065|118965|119099.5|118999.5|119110.5|119010.5|119060.5|118960.5|90
1598244300000|2020-08-24 04:45:00|119100|119000|119075|118975|119100.5|119000.5|119074.7|118974.7|67
1598244600000|2020-08-24 04:50:00|119075.3|118975.3|119075.8|118975.8|119082.3|118982.3|119072.4|118972.4|40
1598244900000|2020-08-24 04:55:00|119076.8|118976.8|119089.5|118989.5|119100.8|119000.8|119076.8|118976.8|66
1598245200000|2020-08-24 05:00:00|119088.3|118988.3|119081.5|118981.5|119089.5|118989.5|119079.5|118979.5|61
1598245500000|2020-08-24 05:05:00|119080.5|118980.5|119059.5|118959.5|119081.5|118981.5|119055|118955|64
1598245800000|2020-08-24 05:10:00|119060|118960|119100|119000|119100|119000|119059.5|118959.5|85
1598246100000|2020-08-24 05:15:00|119099.5|118999.5|119099.5|118999.5|119101.5|119001.5|119099|118999|87
1598246400000|2020-08-24 05:20:00|119100|119000|119084.4|118984.4|119100|119000|119055|118955|96
1598246700000|2020-08-24 05:25:00|119085.2|118985.2|119084.3|118984.3|119101|119001|119081.9|118981.9|106
1598247000000|2020-08-24 05:30:00|119079.8|118979.8|119041|118941|119080|118980|119036|118936|95
1598247300000|2020-08-24 05:35:00|119040.5|118940.5|119060.8|118960.8|119070.8|118970.8|119039.5|118939.5|127
1598247600000|2020-08-24 05:40:00|119061.8|118961.8|119065|118965|119073.8|118973.8|119059.5|118959.5|96
1598247900000|2020-08-24 05:45:00|119065.5|118965.5|119065.3|118965.3|119081.5|118981.5|119059.5|118959.5|86
1598248200000|2020-08-24 05:50:00|119064.3|118964.3|119049.5|118949.5|119064.3|118964.3|119049.5|118949.5|103
1598248500000|2020-08-24 05:55:00|119047.8|118947.8|119029.3|118929.3|119047.8|118947.8|119022.8|118922.8|44
1598248800000|2020-08-24 06:00:00|119030|118930|119051.2|118951.2|119054.5|118954.5|119021.9|118921.9|111
1598249100000|2020-08-24 06:05:00|119052.9|118952.9|119039.5|118939.5|119059.5|118959.5|119035|118935|106
1598249400000|2020-08-24 06:10:00|119044.5|118944.5|119041.5|118941.5|119049.3|118949.3|119039.5|118939.5|97
1598249700000|2020-08-24 06:15:00|119044|118944|119029.5|118929.5|119054.8|118954.8|119026.8|118926.8|79
1598250000000|2020-08-24 06:20:00|119030|118930|118991.5|118891.5|119031.5|118931.5|118979.5|118879.5|112
1598250300000|2020-08-24 06:25:00|118990.5|118890.5|118980.5|118880.5|119009|118909|118972.8|118872.8|120
1598250600000|2020-08-24 06:30:00|118984|118884|119017|118917|119017|118917|118984|118884|47
1598250900000|2020-08-24 06:35:00|119016|118916|119015|118915|119020|118920|119012.8|118912.8|24
1598251200000|2020-08-24 06:40:00|119013|118913|118996|118896|119013|118913|118995|118895|7
1598251500000|2020-08-24 06:45:00|118989.5|118889.5|119001.5|118901.5|119004.5|118904.5|118989.5|118889.5|19
1598251800000|2020-08-24 06:50:00|119006|118906|119000.5|118900.5|119006|118906|118999.5|118899.5|19
1598252100000|2020-08-24 06:55:00|119001.5|118901.5|118969.5|118869.5|119001.5|118901.5|118961|118861|34
1598252400000|2020-08-24 07:00:00|118970.5|118870.5|118961.5|118861.5|118970.5|118870.5|118959.5|118859.5|41
1598252700000|2020-08-24 07:05:00|118956.5|118856.5|118954|118854|118956.5|118856.5|118941|118841|13
1598253000000|2020-08-24 07:10:00|118956|118856|118950|118850|118956|118856|118947.5|118847.5|13
1598253300000|2020-08-24 07:15:00|118939|118839|118933.5|118833.5|118949|118849|118929.5|118829.5|14
1598253600000|2020-08-24 07:20:00|118940|118840|118900|118800|118948.5|118848.5|118890.5|118790.5|56
1598253900000|2020-08-24 07:25:00|118899.5|118799.5|118929|118829|118930|118830|118899.5|118799.5|17
1598254200000|2020-08-24 07:30:00|118927|118827|118876.3|118776.3|118959.1|118859.1|118875|118775|52
1598254500000|2020-08-24 07:35:00|118875|118775|118829.5|118729.5|118877.5|118777.5|118821|118721|82
1598254800000|2020-08-24 07:40:00|118827|118727|118840.3|118740.3|118852|118752|118822|118722|60
1598255100000|2020-08-24 07:45:00|118839.5|118739.5|118880|118780|118883.5|118783.5|118839.5|118739.5|29
1598255400000|2020-08-24 07:50:00|118880.5|118780.5|118875|118775|118890|118790|118875|118775|7
1598255700000|2020-08-24 07:55:00|118873.5|118773.5|118850|118750|118910|118773.5|118850|118707.5|11
1598256000000|2020-08-24 08:00:00|118850.5|118750.5|118830|118730|118855|118755|118830|118730|11
1598256300000|2020-08-24 08:05:00|118830.5|118730.5|118860|118760|118860|118760|118830|118730|10
1598256600000|2020-08-24 08:10:00|118855|118755|118869.9|118769.9|118869.9|118769.9|118842.5|118742.5|21
1598256900000|2020-08-24 08:15:00|118865|118765|118880|118780|118889.1|118789.1|118862.5|118762.5|11
1598257200000|2020-08-24 08:20:00|118870|118770|118880|118780|118880|118780|118867.4|118767.4|4
1598257500000|2020-08-24 08:25:00|118881|118781|118845|118745|118885|118785|118840.5|118740.5|20
1598257800000|2020-08-24 08:30:00|118848.5|118748.5|118817.5|118717.5|118855|118755|118815|118715|22
1598258100000|2020-08-24 08:35:00|118815|118715|118829.1|118729.1|118830.5|118730.5|118796.5|118696.5|28
1598258400000|2020-08-24 08:40:00|118820.3|118720.3|118770.1|118670.1|118820.3|118720.3|118755|118655|39
1598258700000|2020-08-24 08:45:00|118769.6|118669.6|118769.1|118669.1|118779.1|118679.1|118769.1|118669.1|7
1598259300000|2020-08-24 08:55:00|118759.1|118659.1|118770|118670|118780|118680|118757|118657|8
1598259600000|2020-08-24 09:00:00|118785|118685|118845|118745|118859.1|118759.1|118770|118670|31
1598259900000|2020-08-24 09:05:00|118850|118750|118855|118755|118885|118785|118850|118750|15
1598260200000|2020-08-24 09:10:00|118850|118750|118840|118740|118850|118750|118839.5|118739.5|4
1598260500000|2020-08-24 09:15:00|118830|118730|118785.6|118685.6|118835|118735|118785.6|118685.6|23
1598261100000|2020-08-24 09:25:00|118795.6|118695.6|118785.6|118685.6|118795.6|118695.6|118785.6|118685.6|3
1598261400000|2020-08-24 09:30:00|118790.6|118690.6|118805.3|118705.3|118805.3|118705.3|118790.6|118690.6|8
1598261700000|2020-08-24 09:35:00|118809.9|118709.9|118809.1|118709.1|118809.9|118709.9|118785|118685|7
1598262000000|2020-08-24 09:40:00|118809|118709|118805|118705|118809|118709|118795|118695|28
1598262300000|2020-08-24 09:45:00|118810|118710|118810|118710|118810|118710|118810|118710|1
1598262600000|2020-08-24 09:50:00|118809.1|118709.1|118809.1|118709.1|118817.5|118717.5|118809.1|118709.1|7
1598262900000|2020-08-24 09:55:00|118810|118710|118815|118715|118817.5|118717.5|118810|118710|4
1598263200000|2020-08-24 10:00:00|118810|118710|118810|118710|118810|118710|118810|118710|1
1598263500000|2020-08-24 10:05:00|118802.5|118702.5|118805|118705|118805|118705|118785|118685|9
1598263800000|2020-08-24 10:10:00|118802|118702|118805|118705|118810|118710|118800|118700|6
1598264400000|2020-08-24 10:20:00|118810|118710|118810|118710|118810|118710|118805|118705|5
1598264700000|2020-08-24 10:25:00|118815|118715|118795|118695|118815|118715|118795|118695|15
1598265000000|2020-08-24 10:30:00|118785|118685|118765|118665|118785|118685|118765|118665|3
1598265300000|2020-08-24 10:35:00|118753.5|118653.5|118750|118650|118819|118669.5|118735|118616|27
1598265600000|2020-08-24 10:40:00|118815.1|118615.1|118780|118680|118825.5|118680|118741.1|118604.5|28
1598266200000|2020-08-24 10:50:00|118790|118690|118780|118680|118790|118690|118780|118680|2
1598266500000|2020-08-24 10:55:00|118805|118705|118785|118685|118805|118705|118780|118680|4
1598267400000|2020-08-24 11:10:00|118775|118675|118760|118660|118775|118675|118760|118660|4
1598267700000|2020-08-24 11:15:00|118810|118610|118810|118610|118810|118610|118810|118610|1
1598268000000|2020-08-24 11:20:00|118814.5|118614.5|118769.5|118669.5|118814.5|118671.6|118764.5|118614.5|8
1598268300000|2020-08-24 11:25:00|118765|118665|118760|118660|118765|118665|118760|118660|2
1598268600000|2020-08-24 11:30:00|118772.5|118672.5|118765|118665|118772.5|118672.5|118760|118660|3
1598268900000|2020-08-24 11:35:00|118775|118675|118775|118675|118775|118675|118775|118675|1
1598269800000|2020-08-24 11:50:00|118770|118670|118770|118670|118770|118670|118770|118670|1
1598270100000|2020-08-24 11:55:00|118775|118675|118760|118660|118780|118680|118755|118655|6
1598270400000|2020-08-24 12:00:00|118755|118655|118755|118655|118755|118655|118741.1|118641.1|6
1598271300000|2020-08-24 12:15:00|118765|118665|118765|118665|118765|118665|118765|118665|1
1598271600000|2020-08-24 12:20:00|118756|118656|118765|118665|118765|118665|118741.1|118641.1|9
1598272200000|2020-08-24 12:30:00|118785|118685|118759|118659|118785|118685|118759|118659|9
1598272500000|2020-08-24 12:35:00|118759.5|118659.5|118785|118685|118785|118685|118759.5|118659.5|5
1598272800000|2020-08-24 12:40:00|118809.1|118709.1|118810|118710|118815|118715|118801.5|118701.5|12
1598273100000|2020-08-24 12:45:00|118805|118705|118785|118685|118809.1|118709.1|118785|118685|18
1598273700000|2020-08-24 12:55:00|118825.5|118625.5|118822|118622|118825.5|118625.5|118814.6|118614.6|10
1598274000000|2020-08-24 13:00:00|118823.1|118623.1|118795|118695|118823.1|118695|118785.2|118585.2|20
1598274300000|2020-08-24 13:05:00|118790|118690|118770|118670|118790|118690|118747|118647|14
1598274600000|2020-08-24 13:10:00|118785|118685|118795|118695|118795|118695|118785|118685|3
1598274900000|2020-08-24 13:15:00|118792.6|118692.6|118802.6|118702.6|118802.6|118702.6|118792.6|118692.6|4
1598275200000|2020-08-24 13:20:00|118803.1|118703.1|118794.2|118694.2|118820.1|118720.1|118789.5|118689.5|24
1598275500000|2020-08-24 13:25:00|118790|118690|118790|118690|118790|118690|118790|118690|1
1598275800000|2020-08-24 13:30:00|118794.2|118694.2|118812.6|118712.6|118812.6|118712.6|118790|118690|5
1598276100000|2020-08-24 13:35:00|118802.6|118702.6|118894.6|118694.6|118894.6|118702.6|118802.6|118661.6|29
1598276400000|2020-08-24 13:40:00|118880|118680|118863.1|118663.1|118880|118680|118861.6|118661.6|17
1598276700000|2020-08-24 13:45:00|118860|118660|118799.6|118699.6|118863.1|118699.6|118795|118655|20
1598277000000|2020-08-24 13:50:00|118795|118695|118832.7|118732.7|118832.7|118732.7|118795|118695|20
1598277300000|2020-08-24 13:55:00|118835|118735|118829.6|118729.6|118915|118752.1|118829.1|118673.1|29
1598277600000|2020-08-24 14:00:00|118832.1|118732.1|118850|118750|118850|118750|118828.1|118728.1|18
1598277900000|2020-08-24 14:05:00|118849.6|118749.6|118851.4|118751.4|118860.1|118760.1|118845.6|118745.6|20
1598278200000|2020-08-24 14:10:00|118852.6|118752.6|118903|118703|118928.1|118778.1|118852.6|118703|19
1598278800000|2020-08-24 14:20:00|118905.5|118705.5|118890.5|118690.5|118909.6|118709.6|118890.5|118690.5|14
1598279100000|2020-08-24 14:25:00|118909.6|118709.6|118869.6|118769.6|118909.6|118769.6|118866.6|118709.6|7
1598279400000|2020-08-24 14:30:00|118872.1|118772.1|118902.6|118802.6|118905|118805|118872.1|118772.1|17
1598279700000|2020-08-24 14:35:00|118905.1|118805.1|118902.6|118802.6|118911.4|118811.4|118899.6|118799.6|13
1598280000000|2020-08-24 14:40:00|118895.1|118795.1|118902.6|118802.6|118902.6|118802.6|118879.6|118779.6|11
1598280300000|2020-08-24 14:45:00|118901.1|118801.1|118902.6|118802.6|118905|118805|118901.1|118801.1|4
1598280600000|2020-08-24 14:50:00|118895|118795|118902.6|118802.6|118911.4|118811.4|118887.6|118787.6|20
1598280900000|2020-08-24 14:55:00|118905|118805|118923.1|118823.1|118923.1|118823.1|118902.6|118802.6|10
1598281200000|2020-08-24 15:00:00|118930.4|118830.4|118923.1|118823.1|118937.6|118837.6|118912.9|118812.9|6
1598281500000|2020-08-24 15:05:00|118979.6|118779.6|118970|118770|118984.6|118784.6|118969.1|118769.1|15
1598281800000|2020-08-24 15:10:00|118977.1|118777.1|118940|118840|118984.6|118840|118925|118768.6|20
1598282100000|2020-08-24 15:15:00|118935|118835|118937.6|118837.6|118949.6|118849.6|118927.1|118827.1|17
1598282400000|2020-08-24 15:20:00|118940|118840|118937.6|118837.6|118949.6|118849.6|118937.6|118837.6|4
1598282700000|2020-08-24 15:25:00|118942.6|118842.6|119012.1|118812.1|119023.4|118855|118931.6|118811.6|33
1598283000000|2020-08-24 15:30:00|119012.6|118812.6|119013.1|118813.1|119013.1|118813.1|119012.6|118812.6|2
1598283300000|2020-08-24 15:35:00|118978.6|118878.6|118997.4|118797.4|119012.6|118912.6|118978.6|118797.4|30
1598283600000|2020-08-24 15:40:00|118993.9|118793.9|118991.4|118891.4|119032.6|118902.6|118972.6|118793.4|34
1598283900000|2020-08-24 15:45:00|118979.1|118879.1|118977.6|118877.6|119013.9|118882.6|118965.6|118802|17
1598284200000|2020-08-24 15:50:00|118975.1|118875.1|118995|118795|118998.8|118877.6|118957.8|118785|19
1598284500000|2020-08-24 15:55:00|118997.3|118797.3|118975.1|118875.1|118998.3|118875.1|118965.6|118797.3|6
1598285100000|2020-08-24 16:05:00|118962.6|118862.6|118970.1|118870.1|118975.1|118875.1|118962.6|118862.6|7
1598285400000|2020-08-24 16:10:00|118972.6|118872.6|118985|118885|118985|118885|118962.6|118862.6|12
1598285700000|2020-08-24 16:15:00|118978.1|118878.1|118979.6|118879.6|118979.6|118879.6|118978.1|118878.1|4
1598286000000|2020-08-24 16:20:00|118975|118875|118967.6|118867.6|118975|118875|118967.6|118867.6|4
1598286300000|2020-08-24 16:25:00|118972.6|118872.6|118980|118880|118982.6|118882.6|118972.6|118872.6|6
1598286600000|2020-08-24 16:30:00|118976.8|118876.8|118993.8|118893.8|118998.8|118898.8|118973.3|118873.3|13
1598286900000|2020-08-24 16:35:00|119003.8|118903.8|118985.7|118885.7|119003.8|118903.8|118981.9|118881.9|14
1598287200000|2020-08-24 16:40:00|118993.2|118893.2|119006.8|118906.8|119006.8|118906.8|118993.2|118893.2|9
1598288100000|2020-08-24 16:55:00|119011.9|118911.9|119006.9|118906.9|119011.9|118911.9|119006.9|118906.9|2
1598289000000|2020-08-24 17:10:00|119005|118905|119016.9|118916.9|119018.1|118918.1|119001.9|118901.9|18
1598289300000|2020-08-24 17:15:00|119021.9|118921.9|119006.9|118906.9|119021.9|118921.9|119006.9|118906.9|4
1598289900000|2020-08-24 17:25:00|118986.9|118886.9|118986.9|118886.9|118986.9|118886.9|118986.9|118886.9|1
1598290200000|2020-08-24 17:30:00|118985.6|118885.6|119000|118900|119000|118900|118985.6|118885.6|3
1598290800000|2020-08-24 17:40:00|119004.4|118904.4|119006.9|118906.9|119010.2|118910.2|119004.4|118904.4|6
1598291700000|2020-08-24 17:55:00|119010|118910|119006.9|118906.9|119011.9|118911.9|119005.6|118905.6|5
1598292600000|2020-08-24 18:10:00|119004.4|118904.4|119001.9|118901.9|119004.4|118904.4|119001.9|118901.9|2
1598293200000|2020-08-24 18:20:00|119010|118910|119030|118930|119030|118930|119010|118910|5
1598293500000|2020-08-24 18:25:00|119090|118890|119056.9|118956.9|119090|118965|119055.6|118886.2|14
1598293800000|2020-08-24 18:30:00|119070|118970|119096.9|118896.9|119109.9|118976.4|119048.4|118885.7|25
1598294100000|2020-08-24 18:35:00|119090.4|118890.4|119099.7|118899.7|119099.7|118899.7|119085.4|118885.4|9
1598294400000|2020-08-24 18:40:00|119093.4|118893.4|119090|118890|119093.4|118893.4|119090|118890|2
1598294700000|2020-08-24 18:45:00|119085.4|118885.4|119085.7|118885.7|119087.2|118887.2|119085.4|118885.4|5
1598295300000|2020-08-24 18:55:00|119082.2|118882.2|119080|118880|119082.2|118882.2|119080|118880|2
1598296500000|2020-08-24 19:15:00|119090|118890|119085|118885|119090|118890|119085|118885|3
1598297100000|2020-08-24 19:25:00|119083|118883|119030|118930|119083|118930.3|119025|118875|6
1598297400000|2020-08-24 19:30:00|119095.3|118895.3|119035|118935|119113.4|118948.4|119035|118895.3|4
1598297700000|2020-08-24 19:35:00|119031|118931|119030|118930|119031|118931|119030|118930|2
1598298000000|2020-08-24 19:40:00|119025.9|118925.9|119025.9|118925.9|119025.9|118925.9|119025.9|118925.9|1
1598298300000|2020-08-24 19:45:00|119023.4|118923.4|119000.9|118900.9|119080|118928.5|119000.9|118863.8|15
1598298600000|2020-08-24 19:50:00|119000|118900|118990.9|118890.9|119000|118900|118990.9|118890.9|3
1598298900000|2020-08-24 19:55:00|118995.8|118895.8|118985|118885|118995.9|118895.9|118985|118885|5
1598317200000|2020-08-25 01:00:00|118709|118609|118680.5|118580.5|118720.5|118620.5|118679|118579|148
1598317500000|2020-08-25 01:05:00|118685|118585|118710|118610|118711|118611|118680.5|118580.5|123
1598317800000|2020-08-25 01:10:00|118705|118605|118694|118594|118715|118615|118684|118584|175
1598318100000|2020-08-25 01:15:00|118690|118590|118635|118535|118690|118590|118620|118520|264
1598318400000|2020-08-25 01:20:00|118637.5|118537.5|118651|118551|118655|118555|118635.5|118535.5|151
1598318700000|2020-08-25 01:25:00|118650|118550|118640|118540|118651.5|118551.5|118615|118515|133
1598319000000|2020-08-25 01:30:00|118637|118537|118625|118525|118680|118580|118619.5|118519.5|142
1598319300000|2020-08-25 01:35:00|118629.5|118529.5|118643|118543|118643|118543|118615|118515|103
1598319600000|2020-08-25 01:40:00|118640|118540|118650|118550|118650.5|118550.5|118633|118533|93
1598319900000|2020-08-25 01:45:00|118650.5|118550.5|118660|118560|118665|118565|118640|118540|102
1598320200000|2020-08-25 01:50:00|118665|118565|118629|118529|118671|118571|118625|118525|92
1598320500000|2020-08-25 01:55:00|118626.5|118526.5|118645|118545|118645|118545|118620|118520|92
1598320800000|2020-08-25 02:00:00|118640.5|118540.5|118669.5|118569.5|118675|118575|118630.5|118530.5|101
1598321100000|2020-08-25 02:05:00|118671|118571|118694.6|118594.6|118711|118611|118671|118571|153
1598321400000|2020-08-25 02:10:00|118693.6|118593.6|118680.5|118580.5|118693.6|118593.6|118670.5|118570.5|133
1598321700000|2020-08-25 02:15:00|118676|118576|118681|118581|118689|118589|118659|118559|162
1598322000000|2020-08-25 02:20:00|118676|118576|118680.5|118580.5|118680.5|118580.5|118664|118564|103
1598322300000|2020-08-25 02:25:00|118681|118581|118674|118574|118681.5|118581.5|118666.5|118566.5|112
1598322600000|2020-08-25 02:30:00|118674.5|118574.5|118654|118554|118675.5|118575.5|118654|118554|80
1598322900000|2020-08-25 02:35:00|118654.5|118554.5|118670.5|118570.5|118670.5|118570.5|118638|118538|123
1598323200000|2020-08-25 02:40:00|118669.5|118569.5|118650|118550|118670.5|118570.5|118650|118550|73
1598323500000|2020-08-25 02:45:00|118650.5|118550.5|118665|118565|118665|118565|118650|118550|52
1598323800000|2020-08-25 02:50:00|118668.8|118568.8|118665|118565|118678.8|118578.8|118650|118550|68
1598324100000|2020-08-25 02:55:00|118664.6|118564.6|118635|118535|118665|118565|118635|118535|60
1598324400000|2020-08-25 03:00:00|118630.5|118530.5|118665|118565|118665|118565|118625.4|118525.4|50
1598324700000|2020-08-25 03:05:00|118663|118563|118640|118540|118663|118563|118619|118519|70
1598325000000|2020-08-25 03:10:00|118644|118544|118649.5|118549.5|118649.5|118549.5|118628.5|118528.5|69
1598325300000|2020-08-25 03:15:00|118650.5|118550.5|118670.5|118570.5|118670.5|118570.5|118645|118545|54
1598325600000|2020-08-25 03:20:00|118667.5|118567.5|118675|118575|118690.5|118590.5|118665|118565|52
1598325900000|2020-08-25 03:25:00|118678|118578|118656.5|118556.5|118680.5|118580.5|118656.5|118556.5|38
1598326200000|2020-08-25 03:30:00|118657|118557|118654|118554|118660.5|118560.5|118640|118540|54
1598326500000|2020-08-25 03:35:00|118653.5|118553.5|118630|118530|118654.5|118554.5|118630|118530|43
1598326800000|2020-08-25 03:40:00|118630.5|118530.5|118629|118529|118634.5|118534.5|118625|118525|36
1598327100000|2020-08-25 03:45:00|118630|118530|118620|118520|118634.5|118534.5|118615.8|118515.8|50
1598327400000|2020-08-25 03:50:00|118620.5|118520.5|118629|118529|118635|118535|118620|118520|36
1598327700000|2020-08-25 03:55:00|118629.5|118529.5|118620.5|118520.5|118629.5|118529.5|118615.4|118515.4|39
1598328000000|2020-08-25 04:00:00|118620|118520|118580|118480|118620|118520|118565.4|118465.4|109
1598328300000|2020-08-25 04:05:00|118585.3|118485.3|118590.5|118490.5|118600|118500|118570|118470|71
1598328600000|2020-08-25 04:10:00|118589.5|118489.5|118595|118495|118597.5|118497.5|118585|118485|13
1598328900000|2020-08-25 04:15:00|118595.5|118495.5|118655|118555|118655.3|118555.3|118595.5|118495.5|84
1598329200000|2020-08-25 04:20:00|118654|118554|118664|118564|118681.5|118581.5|118653.5|118553.5|113
1598329500000|2020-08-25 04:25:00|118664.5|118564.5|118665.5|118565.5|118666|118566|118652.5|118552.5|120
1598329800000|2020-08-25 04:30:00|118665|118565|118665|118565|118665.5|118565.5|118659.5|118559.5|34
1598330100000|2020-08-25 04:35:00|118664.5|118564.5|118655|118555|118665|118565|118655|118555|53
1598330400000|2020-08-25 04:40:00|118656|118556|118685|118585|118688|118588|118655|118555|70
1598330700000|2020-08-25 04:45:00|118684.5|118584.5|118680|118580|118690.5|118590.5|118675|118575|63
1598331000000|2020-08-25 04:50:00|118681|118581|118680|118580|118691.5|118591.5|118672|118572|64
1598331300000|2020-08-25 04:55:00|118680.5|118580.5|118690.5|118590.5|118695|118595|118676|118576|54
1598331600000|2020-08-25 05:00:00|118691|118591|118670.5|118570.5|118691|118591|118655.4|118555.4|70
1598331900000|2020-08-25 05:05:00|118671.5|118571.5|118696.5|118596.5|118697.5|118597.5|118671.5|118571.5|51
1598332200000|2020-08-25 05:10:00|118695|118595|118689|118589|118705|118605|118689|118589|57
1598332500000|2020-08-25 05:15:00|118685|118585|118690.5|118590.5|118690.5|118590.5|118685|118585|26
1598332800000|2020-08-25 05:20:00|118693|118593|118705|118605|118705|118605|118685|118585|60
1598333100000|2020-08-25 05:25:00|118710.5|118610.5|118710|118610|118740|118640|118710|118610|73
1598333400000|2020-08-25 05:30:00|118706.5|118606.5|118705|118605|118710.5|118610.5|118701.2|118601.2|26
1598333700000|2020-08-25 05:35:00|118706|118606|118694.5|118594.5|118710.5|118610.5|118688.5|118588.5|21
1598334000000|2020-08-25 05:40:00|118694|118594|118690|118590|118700.5|118600.5|118685|118585|21
1598334300000|2020-08-25 05:45:00|118687|118587|118701|118601|118705|118605|118685|118585|40
1598334600000|2020-08-25 05:50:00|118701.5|118601.5|118685|118585|118710.5|118610.5|118685|118585|41
1598334900000|2020-08-25 05:55:00|118690|118590|118675|118575|118690|118590|118671.2|118571.2|51
1598335200000|2020-08-25 06:00:00|118679|118579|118611|118511|118679|118579|118600|118500|138
1598335500000|2020-08-25 06:05:00|118610.5|118510.5|118630.5|118530.5|118634.6|118534.6|118610.5|118510.5|80
1598335800000|2020-08-25 06:10:00|118633|118533|118611.5|118511.5|118644.6|118544.6|118611.5|118511.5|132
1598336100000|2020-08-25 06:15:00|118611|118511|118585.5|118485.5|118612|118512|118585.5|118485.5|93
1598336400000|2020-08-25 06:20:00|118586|118486|118590|118490|118604.6|118504.6|118574.9|118474.9|109
1598336700000|2020-08-25 06:25:00|118591.5|118491.5|118585|118485|118605|118505|118581|118481|149
1598337000000|2020-08-25 06:30:00|118584.5|118484.5|118581.5|118481.5|118586.8|118486.8|118574|118474|34
1598337300000|2020-08-25 06:35:00|118581|118481|118616|118516|118619.7|118519.7|118581|118481|46
1598337600000|2020-08-25 06:40:00|118614.5|118514.5|118685|118485|118685|118552|118614|118477.5|35
1598337900000|2020-08-25 06:45:00|118684|118484|118626|118526|118684|118533.5|118624|118484|14
1598338200000|2020-08-25 06:50:00|118629|118529|118634|118534|118639.5|118539.5|118619.5|118519.5|19
1598338500000|2020-08-25 06:55:00|118634.5|118534.5|118669.5|118569.5|118681|118581|118634|118534|110
1598338800000|2020-08-25 07:00:00|118671.5|118571.5|118721.5|118621.5|118764.5|118622|118659|118559|155
1598339100000|2020-08-25 07:05:00|118721|118621|118709.5|118609.5|118721.5|118621.5|118690.5|118590.5|92
1598339400000|2020-08-25 07:10:00|118710|118610|118670.5|118570.5|118710.5|118610.5|118655|118555|82
1598339700000|2020-08-25 07:15:00|118670|118570|118723|118623|118723|118623|118654|118554|78
1598340000000|2020-08-25 07:20:00|118722.5|118622.5|118691|118591|118772|118623|118675|118558.1|95
1598340300000|2020-08-25 07:25:00|118690.5|118590.5|118706|118606|118706|118606|118679.5|118579.5|38
1598340600000|2020-08-25 07:30:00|118703.5|118603.5|118710.8|118610.8|118733.4|118633.4|118699.9|118599.9|56
1598340900000|2020-08-25 07:35:00|118711.3|118611.3|118727|118627|118729.9|118629.9|118710|118610|28
1598341200000|2020-08-25 07:40:00|118728|118628|118738.5|118638.5|118751|118651|118727.5|118627.5|33
1598341500000|2020-08-25 07:45:00|118737.5|118637.5|118742|118642|118742.5|118642.5|118717|118617|41
1598341800000|2020-08-25 07:50:00|118739.5|118639.5|118719.5|118619.5|118742|118642|118719.5|118619.5|30
1598342100000|2020-08-25 07:55:00|118720.5|118620.5|118722.5|118622.5|118736.5|118636.5|118707.5|118607.5|28
1598342400000|2020-08-25 08:00:00|118726|118626|118709.5|118609.5|118726|118626|118687.5|118587.5|43
1598342700000|2020-08-25 08:05:00|118710|118610|118723.5|118623.5|118723.5|118623.5|118690|118590|28
1598343000000|2020-08-25 08:10:00|118720|118620|118730|118630|118730|118630|118712.5|118612.5|16
1598343300000|2020-08-25 08:15:00|118720.8|118620.8|118732.5|118632.5|118734|118634|118716.5|118616.5|34
1598343600000|2020-08-25 08:20:00|118733.5|118633.5|118732.5|118632.5|118757.5|118657.5|118730.5|118630.5|53
1598343900000|2020-08-25 08:25:00|118735.5|118635.5|118730|118630|118748.5|118648.5|118727.5|118627.5|40
1598344200000|2020-08-25 08:30:00|118739|118639|118750|118650|118750|118650|118738.5|118638.5|18
1598344500000|2020-08-25 08:35:00|118752.5|118652.5|118765.6|118665.6|118822|118685.5|118750|118614.5|30
1598344800000|2020-08-25 08:40:00|118775.6|118675.6|118777.5|118677.5|118868.1|118704.5|118773.5|118668.1|48
1598345100000|2020-08-25 08:45:00|118778|118678|118792|118692|118820.5|118720.5|118767|118667|49
1598345400000|2020-08-25 08:50:00|118789.5|118689.5|118735|118635|118792|118692|118727|118627|18
1598345700000|2020-08-25 08:55:00|118745|118645|118760|118660|118760|118660|118745|118645|4
1598346000000|2020-08-25 09:00:00|118755|118655|118729.1|118629.1|118755|118655|118701|118601|26
1598346300000|2020-08-25 09:05:00|118725|118625|118752.5|118652.5|118752.5|118652.5|118725|118625|11
1598346600000|2020-08-25 09:10:00|118755|118655|118725|118625|118765|118665|118725|118625|13
1598346900000|2020-08-25 09:15:00|118715|118615|118717.8|118617.8|118725|118625|118714|118614|9
1598347200000|2020-08-25 09:20:00|118725|118625|118725|118625|118725|118625|118725|118625|1
1598348100000|2020-08-25 09:35:00|118735|118635|118745|118645|118745|118645|118735|118635|5
1598348400000|2020-08-25 09:40:00|118740|118640|118745|118645|118745|118645|118740|118640|2
1598349000000|2020-08-25 09:50:00|118750|118650|118750|118650|118750|118650|118750|118650|1
1598350200000|2020-08-25 10:10:00|118745|118645|118745|118645|118745|118645|118745|118645|1
1598350500000|2020-08-25 10:15:00|118737.8|118637.8|118740|118640|118740|118640|118730|118630|7
1598350800000|2020-08-25 10:20:00|118735|118635|118725|118625|118740|118640|118725|118625|15
1598351100000|2020-08-25 10:25:00|118722.5|118622.5|118735|118635|118735|118635|118720|118620|6
1598351400000|2020-08-25 10:30:00|118740|118640|118740|118640|118740|118640|118740|118640|1
1598352000000|2020-08-25 10:40:00|118735|118635|118735|118635|118735|118635|118735|118635|1
1598352300000|2020-08-25 10:45:00|118730|118630|118730|118630|118730|118630|118730|118630|1
1598352600000|2020-08-25 10:50:00|118735|118635|118740|118640|118740|118640|118735|118635|4
1598352900000|2020-08-25 10:55:00|118750|118650|118810|118610|118824.5|118656.5|118750|118610|26
1598353200000|2020-08-25 11:00:00|118745|118645|118740|118640|118745|118645|118740|118640|2
1598353500000|2020-08-25 11:05:00|118750|118650|118745|118645|118750|118650|118740|118640|3
1598353800000|2020-08-25 11:10:00|118735|118635|118735|118635|118735|118635|118735|118635|1
1598354700000|2020-08-25 11:25:00|118738|118638|118743|118643|118743|118643|118738|118638|2
1598355000000|2020-08-25 11:30:00|118750|118650|118743|118643|118750|118650|118743|118643|9
1598355300000|2020-08-25 11:35:00|118748|118648|118753|118653|118753|118653|118748|118648|2
1598355600000|2020-08-25 11:40:00|118748|118648|118748|118648|118748|118648|118748|118648|1
1598356500000|2020-08-25 11:55:00|118743|118643|118741|118641|118743|118643|118741|118641|2
1598356800000|2020-08-25 12:00:00|118746|118646|118736|118636|118748.5|118648.5|118736|118636|11
1598357100000|2020-08-25 12:05:00|118742|118642|118736|118636|118742|118642|118736|118636|11
1598357400000|2020-08-25 12:10:00|118731|118631|118736|118636|118751|118651|118731|118631|9
1598357700000|2020-08-25 12:15:00|118741|118641|118773|118673|118829|118673|118736.5|118603|31
1598358000000|2020-08-25 12:20:00|118778|118678|118778|118678|118778|118678|118778|118678|1
1598358300000|2020-08-25 12:25:00|118776|118676|118776.5|118676.5|118776.5|118676.5|118776|118676|2
1598358600000|2020-08-25 12:30:00|118777|118677|118778|118678|118778|118678|118777|118677|2
1598359500000|2020-08-25 12:45:00|118779|118679|118791.5|118691.5|118791.5|118691.5|118779|118679|12
1598359800000|2020-08-25 12:50:00|118792|118692|118844.5|118644.5|118868.3|118702|118791.5|118644.5|25
1598360100000|2020-08-25 12:55:00|118779.5|118679.5|118844|118644|118844.5|118704.5|118739.5|118639.5|25
1598360400000|2020-08-25 13:00:00|118841.5|118641.5|118770|118670|118841.5|118670|118764.5|118614|28
1598360700000|2020-08-25 13:05:00|118827|118627|118827|118627|118827|118669.8|118764.5|118627|4
1598361000000|2020-08-25 13:10:00|118807|118607|118765|118665|118828.5|118675|118745|118607|24
1598361600000|2020-08-25 13:20:00|118755|118655|118770|118670|118770|118670|118750|118650|7
1598361900000|2020-08-25 13:25:00|118775|118675|118785|118685|118791.3|118691.3|118755|118655|14
1598362200000|2020-08-25 13:30:00|118805|118705|118822.2|118622.2|118830.4|118705|118778.2|118622.2|16
1598362800000|2020-08-25 13:40:00|118811.1|118711.1|118827.1|118727.1|118911.4|118746.6|118782.4|118663.7|65
1598363100000|2020-08-25 13:45:00|118822.6|118722.6|118825|118725|118830.1|118730.1|118815.1|118715.1|9
1598363400000|2020-08-25 13:50:00|118823.2|118723.2|118842.5|118742.5|118847.5|118747.5|118817.5|118717.5|39
1598363700000|2020-08-25 13:55:00|118835|118735|118823.2|118723.2|118841.3|118741.3|118813.2|118713.2|11
1598364000000|2020-08-25 14:00:00|118833.2|118733.2|118833.2|118733.2|118833.2|118733.2|118833.2|118733.2|1
1598364300000|2020-08-25 14:05:00|118840.7|118740.7|118848.2|118748.2|118860|118760|118828.2|118728.2|17
1598364600000|2020-08-25 14:10:00|118838.2|118738.2|118833.2|118733.2|118843.2|118743.2|118822|118722|16
1598364900000|2020-08-25 14:15:00|118828.2|118728.2|118832.5|118732.5|118835|118735|118823.2|118723.2|6
1598365200000|2020-08-25 14:20:00|118835|118735|118835|118735|118843.2|118743.2|118828.2|118728.2|13
1598365500000|2020-08-25 14:25:00|118830|118730|118830|118730|118835|118735|118825|118725|5
1598365800000|2020-08-25 14:30:00|118822.5|118722.5|118797.4|118697.4|118825|118725|118794.9|118694.9|19
1598366100000|2020-08-25 14:35:00|118797.3|118697.3|118797.4|118697.4|118797.4|118697.4|118797.3|118697.3|2
1598366400000|2020-08-25 14:40:00|118802.4|118702.4|118809.9|118709.9|118809.9|118709.9|118802.4|118702.4|3
1598366700000|2020-08-25 14:45:00|118811.2|118711.2|118832.9|118732.9|118836.9|118736.9|118811.2|118711.2|6
1598367600000|2020-08-25 15:00:00|118835.4|118735.4|118864.9|118764.9|118872.4|118772.4|118835.4|118735.4|14
1598367900000|2020-08-25 15:05:00|118869.9|118769.9|118879.9|118779.9|118884.9|118784.9|118855.4|118755.4|15
1598368200000|2020-08-25 15:10:00|118882.4|118782.4|118892.9|118792.9|118914.9|118814.9|118882.4|118782.4|18
1598368500000|2020-08-25 15:15:00|118875.4|118775.4|118842.9|118742.9|118875.4|118775.4|118835|118735|17
1598368800000|2020-08-25 15:20:00|118835|118735|118835|118735|118850.4|118750.4|118819.9|118719.9|22
1598369100000|2020-08-25 15:25:00|118845.9|118745.9|118864.9|118764.9|118864.9|118764.9|118843.4|118743.4|16
1598369400000|2020-08-25 15:30:00|118862.4|118762.4|118849.9|118749.9|118864.9|118764.9|118844.9|118744.9|8
1598369700000|2020-08-25 15:35:00|118852.4|118752.4|118857.4|118757.4|118859.9|118759.9|118852.4|118752.4|5
1598370000000|2020-08-25 15:40:00|118859.9|118759.9|118842.9|118742.9|118859.9|118759.9|118835|118735|11
1598370300000|2020-08-25 15:45:00|118870.2|118770.2|118881.9|118781.9|118881.9|118781.9|118870.2|118770.2|2
1598370600000|2020-08-25 15:50:00|118885|118785|118879.4|118779.4|118885|118785|118879.4|118779.4|4
1598371500000|2020-08-25 16:05:00|118881.4|118781.4|118879.9|118779.9|118883.9|118783.9|118879.9|118779.9|15
1598371800000|2020-08-25 16:10:00|118880.4|118780.4|118904.9|118804.9|118904.9|118804.9|118880.4|118780.4|8
1598372100000|2020-08-25 16:15:00|118902.4|118802.4|118899.9|118799.9|118902.4|118802.4|118899.9|118799.9|2
1598372700000|2020-08-25 16:25:00|118899.6|118799.6|118904.9|118804.9|118904.9|118804.9|118899.4|118799.4|8
1598373000000|2020-08-25 16:30:00|118904.4|118804.4|118904.4|118804.4|118904.4|118804.4|118904.4|118804.4|1
1598373300000|2020-08-25 16:35:00|118909.4|118809.4|118912.2|118812.2|118917.2|118817.2|118909.4|118809.4|9
1598373600000|2020-08-25 16:40:00|118909.4|118809.4|118909.4|118809.4|118909.4|118809.4|118899.4|118799.4|9
1598373900000|2020-08-25 16:45:00|118904.4|118804.4|118915.4|118815.4|118915.4|118815.4|118898.1|118798.1|7
1598374500000|2020-08-25 16:55:00|118919.7|118819.7|118974.4|118774.4|118980.7|118824.7|118919.7|118774.4|5
1598374800000|2020-08-25 17:00:00|118971.2|118771.2|118930.4|118830.4|118971.2|118835.4|118924.4|118770.7|10
1598375100000|2020-08-25 17:05:00|118940.4|118840.4|118942.9|118842.9|118945.4|118845.4|118912.7|118812.7|19
1598375400000|2020-08-25 17:10:00|118945.4|118845.4|118945.4|118845.4|118945.4|118845.4|118942.6|118842.6|11
1598375700000|2020-08-25 17:15:00|118944.9|118844.9|118945.4|118845.4|118945.4|118845.4|118942.9|118842.9|6
1598376300000|2020-08-25 17:25:00|118937.9|118837.9|118925.4|118825.4|118940.4|118840.4|118918.9|118818.9|19
1598376600000|2020-08-25 17:30:00|118934.4|118834.4|118925.4|118825.4|118935.4|118835.4|118922.9|118822.9|15
1598377200000|2020-08-25 17:40:00|118923.2|118823.2|118925.4|118825.4|118925.4|118825.4|118923.2|118823.2|2
1598377500000|2020-08-25 17:45:00|118924.4|118824.4|118890.1|118790.1|118949.2|118824.4|118890.1|118740.1|18
1598377800000|2020-08-25 17:50:00|118945.1|118745.1|118950.1|118750.1|118950.1|118815|118890.1|118745.1|8
1598378100000|2020-08-25 17:55:00|118910.1|118810.1|118918.7|118818.7|118918.7|118818.7|118880|118780|13
1598378400000|2020-08-25 18:00:00|118911.6|118811.6|118922|118822|118922|118822|118905.5|118805.5|7
1598378700000|2020-08-25 18:05:00|118917|118817|118914.5|118814.5|118922|118822|118914.5|118814.5|6
1598379000000|2020-08-25 18:10:00|118917|118817|118920|118820|118922|118822|118914.5|118814.5|11
1598379300000|2020-08-25 18:15:00|118919.3|118819.3|118935|118835|118940.5|118840.5|118910.8|118810.8|22
1598379600000|2020-08-25 18:20:00|118939.3|118839.3|118910|118810|118945|118845|118905|118805|29
1598379900000|2020-08-25 18:25:00|118913.3|118813.3|118910|118810|118925.8|118825.8|118895|118795|20
1598380200000|2020-08-25 18:30:00|118913.3|118813.3|118911.9|118811.9|118914.4|118814.4|118900.7|118800.7|11
1598380500000|2020-08-25 18:35:00|118914.4|118814.4|118875|118775|118925.1|118814.4|118875|118699.5|22
1598380800000|2020-08-25 18:40:00|118880.1|118780.1|118890|118790|118890|118790|118880.1|118780.1|4
1598381100000|2020-08-25 18:45:00|118885|118785|118880|118780|118885|118785|118880|118780|2
1598381400000|2020-08-25 18:50:00|118875|118775|118865|118765|118875|118775|118865|118765|3
1598382000000|2020-08-25 19:00:00|118876.3|118776.3|118865|118765|118880|118780|118854.8|118754.8|24
1598382300000|2020-08-25 19:05:00|118867.8|118767.8|118872.8|118772.8|118872.8|118772.8|118867.8|118767.8|3
1598382600000|2020-08-25 19:10:00|118870.3|118770.3|118837.3|118737.3|118870.3|118770.3|118837.3|118737.3|33
1598382900000|2020-08-25 19:15:00|118836|118736|118810|118710|118856.5|118736|118805|118632|31
1598383200000|2020-08-25 19:20:00|118807.3|118707.3|118795|118695|118845|118707.3|118795|118626.5|15
1598383500000|2020-08-25 19:25:00|118800|118700|118800|118700|118800|118700|118800|118700|1
1598384400000|2020-08-25 19:40:00|118820|118720|118811.9|118711.9|118820|118720|118811.9|118711.9|3
1598384700000|2020-08-25 19:45:00|118811.4|118711.4|118805|118705|118811.9|118711.9|118805|118705|5
1598385000000|2020-08-25 19:50:00|118810|118710|118810|118710|118810|118710|118810|118710|1
1598385300000|2020-08-25 19:55:00|118805|118705|118805|118705|118805|118705|118805|118705|1
1598403600000|2020-08-26 01:00:00|118878|118778|118869.5|118769.5|118902.5|118802.5|118868.5|118768.5|98
1598403900000|2020-08-26 01:05:00|118868.5|118768.5|118845|118745|118868.5|118768.5|118835|118735|49
1598404200000|2020-08-26 01:10:00|118844|118744|118859.5|118759.5|118860.5|118760.5|118838|118738|78
1598404500000|2020-08-26 01:15:00|118860|118760|118895.5|118795.5|118904.5|118804.5|118860|118760|126
1598404800000|2020-08-26 01:20:00|118896|118796|118880.5|118780.5|118897.5|118797.5|118871|118771|136
1598405100000|2020-08-26 01:25:00|118883|118783|118860.5|118760.5|118885|118785|118845.4|118745.4|154
1598405400000|2020-08-26 01:30:00|118860|118760|118819.5|118719.5|118880.5|118780.5|118811.2|118711.2|142
1598405700000|2020-08-26 01:35:00|118820|118720|118790.5|118690.5|118820.5|118720.5|118751.6|118651.6|153
1598406000000|2020-08-26 01:40:00|118790|118690|118779.5|118679.5|118798.4|118698.4|118760|118660|130
1598406300000|2020-08-26 01:45:00|118780|118680|118677.8|118577.8|118780|118680|118672|118572|230
1598406600000|2020-08-26 01:50:00|118678.8|118578.8|118691.5|118591.5|118701|118601|118655|118555|217
1598406900000|2020-08-26 01:55:00|118692.5|118592.5|118693|118593|118693|118593|118640.5|118540.5|164
1598407200000|2020-08-26 02:00:00|118692.5|118592.5|118682.5|118582.5|118699.9|118599.9|118675|118575|89
1598407500000|2020-08-26 02:05:00|118676|118576|118725|118625|118725|118625|118674.1|118574.1|121
1598407800000|2020-08-26 02:10:00|118726.5|118626.5|118712.5|118612.5|118726.5|118626.5|118695.5|118595.5|90
1598408100000|2020-08-26 02:15:00|118714|118614|118724|118624|118738.5|118638.5|118711.5|118611.5|94
1598408400000|2020-08-26 02:20:00|118723.5|118623.5|118703|118603|118729.5|118629.5|118698.5|118598.5|97
1598408700000|2020-08-26 02:25:00|118702|118602|118655.5|118555.5|118702|118602|118653.5|118553.5|109
1598409000000|2020-08-26 02:30:00|118656.5|118556.5|118690.5|118590.5|118691|118591|118651|118551|127
1598409300000|2020-08-26 02:35:00|118692|118592|118692.5|118592.5|118710.5|118610.5|118690|118590|156
1598409600000|2020-08-26 02:40:00|118692|118592|118687.5|118587.5|118701.5|118601.5|118671.5|118571.5|109
1598409900000|2020-08-26 02:45:00|118688|118588|118711.5|118611.5|118715|118615|118688|118588|61
1598410200000|2020-08-26 02:50:00|118712|118612|118741|118641|118743.5|118643.5|118700.5|118600.5|110
1598410500000|2020-08-26 02:55:00|118741.5|118641.5|118720|118620|118745.5|118645.5|118719|118619|117
1598410800000|2020-08-26 03:00:00|118719.5|118619.5|118765|118665|118775|118675|118719.5|118619.5|106
1598411100000|2020-08-26 03:05:00|118763.5|118663.5|118770.5|118670.5|118775|118675|118760.5|118660.5|76
1598411400000|2020-08-26 03:10:00|118771|118671|118756|118656|118771.5|118671.5|118756|118656|39
1598411700000|2020-08-26 03:15:00|118756.5|118656.5|118774.5|118674.5|118779.5|118679.5|118755.5|118655.5|93
1598412000000|2020-08-26 03:20:00|118775|118675|118780|118680|118789|118689|118761|118661|76
1598412300000|2020-08-26 03:25:00|118779.5|118679.5|118781.5|118681.5|118810|118710|118779.5|118679.5|123
1598412600000|2020-08-26 03:30:00|118785|118685|118780|118680|118795|118695|118776|118676|75
1598412900000|2020-08-26 03:35:00|118779.5|118679.5|118775.5|118675.5|118780.5|118680.5|118769.5|118669.5|69
1598413200000|2020-08-26 03:40:00|118776|118676|118765|118665|118776|118676|118749|118649|47
1598413500000|2020-08-26 03:45:00|118765.4|118665.4|118749.5|118649.5|118766|118666|118749.5|118649.5|53
1598413800000|2020-08-26 03:50:00|118753.5|118653.5|118781.5|118681.5|118785|118685|118753.5|118653.5|70
1598414100000|2020-08-26 03:55:00|118781|118681|118791|118691|118795|118695|118781|118681|36
1598414400000|2020-08-26 04:00:00|118790.5|118690.5|118785|118685|118795|118695|118785|118685|22
1598414700000|2020-08-26 04:05:00|118784.5|118684.5|118770.5|118670.5|118785.9|118685.9|118755.4|118655.4|54
1598415000000|2020-08-26 04:10:00|118770|118670|118749.5|118649.5|118775|118675|118740|118640|44
1598415300000|2020-08-26 04:15:00|118750.5|118650.5|118753|118653|118754|118654|118739.5|118639.5|80
1598415600000|2020-08-26 04:20:00|118752|118652|118741|118641|118753|118653|118739.5|118639.5|46
1598415900000|2020-08-26 04:25:00|118744.5|118644.5|118745|118645|118745|118645|118741|118641|8
1598416200000|2020-08-26 04:30:00|118744|118644|118740|118640|118745.5|118645.5|118739.5|118639.5|22
1598416500000|2020-08-26 04:35:00|118739.5|118639.5|118729.5|118629.5|118741.5|118641.5|118729.5|118629.5|65
1598416800000|2020-08-26 04:40:00|118725|118625|118735|118635|118737.9|118637.9|118725|118625|40
1598417100000|2020-08-26 04:45:00|118731.5|118631.5|118731.5|118631.5|118731.5|118631.5|118722.5|118622.5|30
1598417400000|2020-08-26 04:50:00|118731|118631|118731.5|118631.5|118735|118635|118729.5|118629.5|64
1598417700000|2020-08-26 04:55:00|118731|118631|118728|118628|118734.5|118634.5|118728|118628|84
1598418000000|2020-08-26 05:00:00|118728.5|118628.5|118715|118615|118740.5|118640.5|118708.5|118608.5|134
1598418300000|2020-08-26 05:05:00|118715.5|118615.5|118735|118635|118740.5|118640.5|118709.5|118609.5|60
1598418600000|2020-08-26 05:10:00|118731.2|118631.2|118726.5|118626.5|118740.5|118640.5|118711|118611|92
1598418900000|2020-08-26 05:15:00|118727|118627|118739.5|118639.5|118755|118655|118725|118625|108
1598419200000|2020-08-26 05:20:00|118739|118639|118705|118605|118740.5|118640.5|118705|118605|56
1598419500000|2020-08-26 05:25:00|118704.5|118604.5|118704.5|118604.5|118707.4|118607.4|118702.1|118602.1|21
1598419800000|2020-08-26 05:30:00|118702.1|118602.1|118714|118614|118714.5|118614.5|118700.6|118600.6|97
1598420100000|2020-08-26 05:35:00|118715|118615|118755|118655|118762|118662|118714|118614|110
1598420400000|2020-08-26 05:40:00|118757|118657|118769.5|118669.5|118769.5|118669.5|118745|118645|91
1598420700000|2020-08-26 05:45:00|118769|118669|118761.5|118661.5|118782|118682|118756|118656|93
1598421000000|2020-08-26 05:50:00|118762.5|118662.5|118756.5|118656.5|118771.5|118671.5|118754.5|118654.5|68
1598421300000|2020-08-26 05:55:00|118757|118657|118757.5|118657.5|118757.5|118657.5|118754|118654|45
1598421600000|2020-08-26 06:00:00|118758|118658|118773|118673|118789.5|118689.5|118752.5|118652.5|100
1598421900000|2020-08-26 06:05:00|118770|118670|118749.5|118649.5|118773.5|118673.5|118741|118641|79
1598422200000|2020-08-26 06:10:00|118748.5|118648.5|118746|118646|118763.5|118663.5|118739.5|118639.5|95
1598422500000|2020-08-26 06:15:00|118745|118645|118755|118655|118755|118655|118734|118634|88
1598422800000|2020-08-26 06:20:00|118754|118654|118735|118635|118765|118665|118735|118635|95
1598423100000|2020-08-26 06:25:00|118735.5|118635.5|118750|118650|118755|118655|118735|118635|113
1598423400000|2020-08-26 06:30:00|118751|118651|118711.5|118611.5|118753.8|118653.8|118709|118609|66
1598423700000|2020-08-26 06:35:00|118706.5|118606.5|118729.5|118629.5|118741.5|118641.5|118706.5|118606.5|34
1598424000000|2020-08-26 06:40:00|118725|118625|118720|118620|118738|118638|118709|118609|42
1598424300000|2020-08-26 06:45:00|118723|118623|118666.5|118566.5|118723|118623|118663.1|118563.1|74
1598424600000|2020-08-26 06:50:00|118666|118566|118696|118596|118696|118596|118664|118564|121
1598424900000|2020-08-26 06:55:00|118691|118591|118710.5|118610.5|118778|118621.8|118686|118562.5|69
1598425200000|2020-08-26 07:00:00|118710|118610|118740|118640|118804|118660.5|118695|118595|91
1598425500000|2020-08-26 07:05:00|118745|118645|118714.5|118614.5|118745|118645|118714|118614|22
1598425800000|2020-08-26 07:10:00|118715.5|118615.5|118710.3|118610.3|118718|118618|118707.3|118607.3|29
1598426100000|2020-08-26 07:15:00|118710.5|118610.5|118721.5|118621.5|118729.5|118629.5|118710.5|118610.5|46
1598426400000|2020-08-26 07:20:00|118722.5|118622.5|118721.5|118621.5|118748.5|118648.5|118719|118619|54
1598426700000|2020-08-26 07:25:00|118735.5|118635.5|118714|118614|118741.5|118641.5|118709|118609|83
1598427000000|2020-08-26 07:30:00|118713.5|118613.5|118655.8|118555.8|118715|118615|118637.2|118537.2|79
1598427300000|2020-08-26 07:35:00|118665.8|118565.8|118658.6|118558.6|118672.5|118572.5|118652.5|118552.5|31
1598427600000|2020-08-26 07:40:00|118653.6|118553.6|118659.2|118559.2|118666.7|118566.7|118638|118538|18
1598427900000|2020-08-26 07:45:00|118654.2|118554.2|118670|118570|118675|118575|118649.2|118549.2|12
1598428200000|2020-08-26 07:50:00|118689.1|118589.1|118730|118630|118730|118630|118689.1|118589.1|10
1598428500000|2020-08-26 07:55:00|118725|118625|118730|118630|118730|118630|118725|118625|2
1598428800000|2020-08-26 08:00:00|118725|118625|118730|118630|118730|118630|118710|118610|9
1598429100000|2020-08-26 08:05:00|118740|118640|118729.9|118629.9|118740|118640|118710|118610|17
1598429400000|2020-08-26 08:10:00|118735|118635|118710|118610|118745|118645|118710|118610|7
1598429700000|2020-08-26 08:15:00|118705|118605|118725.6|118625.6|118736|118636|118700|118600|15
1598430000000|2020-08-26 08:20:00|118715.6|118615.6|118715.6|118615.6|118725.6|118625.6|118710.6|118610.6|8
1598430300000|2020-08-26 08:25:00|118710.6|118610.6|118705.6|118605.6|118720.6|118620.6|118700.6|118600.6|11
1598430600000|2020-08-26 08:30:00|118700.6|118600.6|118705.6|118605.6|118705.6|118605.6|118695.6|118595.6|13
1598430900000|2020-08-26 08:35:00|118700.6|118600.6|118710.3|118510.3|118711.8|118600.6|118650.6|118501.5|34
1598431200000|2020-08-26 08:40:00|118709.8|118509.8|118700.6|118600.6|118722|118600.6|118680.6|118509.8|14
1598431500000|2020-08-26 08:45:00|118701|118601|118701|118601|118705.6|118605.6|118695.6|118595.6|11
1598431800000|2020-08-26 08:50:00|118702|118602|118670.6|118570.6|118705.6|118605.6|118666.5|118566.5|20
1598432100000|2020-08-26 08:55:00|118672.5|118572.5|118690.6|118590.6|118698.5|118598.5|118672.5|118572.5|45
1598432400000|2020-08-26 09:00:00|118693|118593|118690.6|118590.6|118700.6|118600.6|118685.6|118585.6|6
1598432700000|2020-08-26 09:05:00|118695.6|118595.6|118705.6|118605.6|118715.6|118615.6|118695.6|118595.6|13
1598433000000|2020-08-26 09:10:00|118695.6|118595.6|118676|118576|118695.6|118595.6|118664.8|118564.8|40
1598433300000|2020-08-26 09:15:00|118674.1|118574.1|118675.6|118575.6|118680.6|118580.6|118674.1|118574.1|7
1598433600000|2020-08-26 09:20:00|118677.5|118577.5|118690.6|118590.6|118690.6|118590.6|118677.5|118577.5|2
1598433900000|2020-08-26 09:25:00|118695.6|118595.6|118767.3|118567.3|118767.3|118600.6|118695.6|118550.6|5
1598434200000|2020-08-26 09:30:00|118767.8|118567.8|118710.6|118610.6|118768|118610.6|118710.6|118560.6|5
1598434500000|2020-08-26 09:35:00|118711|118611|118719|118619|118719|118619|118711|118611|2
1598434800000|2020-08-26 09:40:00|118720|118620|118725.6|118625.6|118725.6|118625.6|118718.4|118618.4|6
1598435100000|2020-08-26 09:45:00|118723.9|118623.9|118730|118630|118730|118630|118723.9|118623.9|5
1598435400000|2020-08-26 09:50:00|118716.5|118616.5|118720|118620|118720|118620|118716.5|118616.5|2
1598435700000|2020-08-26 09:55:00|118720.5|118620.5|118722.5|118622.5|118725|118625|118716.4|118616.4|12
1598436000000|2020-08-26 10:00:00|118717.5|118617.5|118723|118623|118723|118623|118715|118615|15
1598436300000|2020-08-26 10:05:00|118719.3|118619.3|118721.5|118621.5|118724|118624|118704.5|118604.5|15
1598436600000|2020-08-26 10:10:00|118721|118621|118720|118620|118721|118621|118720|118620|2
1598437200000|2020-08-26 10:20:00|118728.5|118628.5|118725|118625|118728.5|118628.5|118725|118625|2
1598437500000|2020-08-26 10:25:00|118730|118630|118730|118630|118730|118630|118730|118630|1
1598437800000|2020-08-26 10:30:00|118740|118640|118731|118631|118745|118645|118730|118630|13
1598438100000|2020-08-26 10:35:00|118730.5|118630.5|118735.5|118635.5|118735.5|118635.5|118730|118630|4
1598438400000|2020-08-26 10:40:00|118735|118635|118735|118635|118742.3|118642.3|118735|118635|3
1598438700000|2020-08-26 10:45:00|118735.5|118635.5|118736|118636|118736|118636|118735.5|118635.5|2
1598439000000|2020-08-26 10:50:00|118737.5|118637.5|118737.5|118637.5|118737.5|118637.5|118737.5|118637.5|1
1598439300000|2020-08-26 10:55:00|118738|118638|118738|118638|118738|118638|118738|118638|1
1598439600000|2020-08-26 11:00:00|118735.5|118635.5|118739.1|118639.1|118739.1|118639.1|118728.5|118628.5|9
1598440200000|2020-08-26 11:10:00|118735|118635|118735|118635|118735|118635|118735|118635|1
1598441100000|2020-08-26 11:25:00|118730|118630|118710|118610|118730|118630|118700|118600|18
1598441400000|2020-08-26 11:30:00|118715|118615|118710|118610|118715|118615|118710|118610|2
1598441700000|2020-08-26 11:35:00|118705|118605|118685|118585|118705|118605|118678|118578|12
1598442000000|2020-08-26 11:40:00|118690|118590|118690|118590|118690|118590|118690|118590|1
1598442300000|2020-08-26 11:45:00|118695|118595|118703.4|118603.4|118715|118615|118690|118590|9
1598442600000|2020-08-26 11:50:00|118710|118610|118710|118610|118710|118610|118710|118610|1
1598442900000|2020-08-26 11:55:00|118719.9|118619.9|118725|118625|118735|118635|118713.2|118613.2|5
1598443200000|2020-08-26 12:00:00|118726|118626|118725|118625|118726|118626|118725|118625|2
1598443500000|2020-08-26 12:05:00|118730|118630|118731.3|118631.3|118750|118650|118730|118630|4
1598444100000|2020-08-26 12:15:00|118740|118640|118775|118675|118775|118675|118740|118640|21
1598444400000|2020-08-26 12:20:00|118772.5|118672.5|118785|118685|118795|118695|118765|118665|13
1598444700000|2020-08-26 12:25:00|118775|118675|118790|118690|118795|118695|118775|118675|6
1598445000000|2020-08-26 12:30:00|118795|118695|118793.5|118693.5|118797.5|118697.5|118793.5|118693.5|27
1598445300000|2020-08-26 12:35:00|118793.6|118693.6|118810|118710|118815|118715|118793.6|118693.6|23
1598445600000|2020-08-26 12:40:00|118820|118720|118820|118720|118835|118735|118815|118715|9
1598445900000|2020-08-26 12:45:00|118826|118726|118805|118705|118835|118735|118800|118700|36
1598446200000|2020-08-26 12:50:00|118800|118700|118800|118700|118800|118700|118800|118700|1
1598446500000|2020-08-26 12:55:00|118825|118725|118820|118720|118887.5|118739.1|118815|118661.5|31
1598446800000|2020-08-26 13:00:00|118825|118725|118839.6|118739.6|118844.6|118744.6|118815|118715|18
1598447100000|2020-08-26 13:05:00|118849.6|118749.6|118849.6|118749.6|118854.6|118754.6|118844.6|118744.6|9
1598447400000|2020-08-26 13:10:00|118844.6|118744.6|118868.5|118668.5|118868.5|118744.6|118816.4|118668.5|15
1598447700000|2020-08-26 13:15:00|118867|118667|118779.6|118679.6|118867|118714.6|118779.6|118649.6|24
1598448000000|2020-08-26 13:20:00|118784.6|118684.6|118779.6|118679.6|118845.7|118689.6|118779.6|118644.6|11
1598448300000|2020-08-26 13:25:00|118784.6|118684.6|118799.6|118699.6|118799.6|118699.6|118784.6|118684.6|2
1598448600000|2020-08-26 13:30:00|118844.6|118644.6|118779.6|118679.6|118844.6|118679.6|118779.6|118639.6|3
1598448900000|2020-08-26 13:35:00|118819.6|118619.6|118749.6|118649.6|118819.6|118654.6|118747.1|118619.6|7
1598449200000|2020-08-26 13:40:00|118744.6|118644.6|118759.6|118659.6|118764.6|118664.6|118737.9|118637.9|15
1598449500000|2020-08-26 13:45:00|118754.6|118654.6|118754.6|118654.6|118769.6|118669.6|118754.6|118654.6|10
1598449800000|2020-08-26 13:50:00|118759.6|118659.6|118774.6|118674.6|118789.6|118689.6|118759.6|118659.6|11
1598450100000|2020-08-26 13:55:00|118769.6|118669.6|118749.6|118649.6|118769.6|118669.6|118749.6|118649.6|9
1598450400000|2020-08-26 14:00:00|118759.6|118659.6|118749.6|118649.6|118759.6|118659.6|118749.6|118649.6|3
1598450700000|2020-08-26 14:05:00|118759.6|118659.6|118749.6|118649.6|118769.6|118669.6|118749.6|118649.6|5
1598451000000|2020-08-26 14:10:00|118754.6|118654.6|118760|118660|118770|118670|118740|118640|14
1598451300000|2020-08-26 14:15:00|118755|118655|118774.6|118674.6|118779.6|118679.6|118755|118655|19
1598451600000|2020-08-26 14:20:00|118779.6|118679.6|118735|118635|118779.6|118679.6|118730|118630|12
1598451900000|2020-08-26 14:25:00|118745|118645|118720|118620|118755|118655|118720|118620|5
1598452200000|2020-08-26 14:30:00|118735|118635|118695|118595|118735|118635|118690|118590|10
1598452500000|2020-08-26 14:35:00|118690|118590|118675.4|118575.4|118745.3|118592.4|118615.4|118478.9|35
1598452800000|2020-08-26 14:40:00|118700.4|118500.4|118630.4|118530.4|118715.4|118560.4|118625.4|118465.4|16
1598453100000|2020-08-26 14:45:00|118632.9|118532.9|118632.6|118532.6|118695.4|118555.6|118610.4|118478.1|37
1598453400000|2020-08-26 14:50:00|118627.1|118527.1|118627.1|118527.1|118640.1|118540.1|118620.1|118520.1|25
1598453700000|2020-08-26 14:55:00|118632.1|118532.1|118620|118520|118674.6|118537.6|118610.4|118464.8|24
1598454000000|2020-08-26 15:00:00|118630|118530|118635|118535|118645|118545|118630|118530|5
1598454300000|2020-08-26 15:05:00|118610|118510|118607.5|118507.5|118611.5|118511.5|118607.5|118507.5|7
1598454600000|2020-08-26 15:10:00|118610|118510|118630|118530|118645|118545|118576.5|118476.5|21
1598455200000|2020-08-26 15:20:00|118645|118545|118660|118560|118733|118575|118645|118517.5|17
1598455500000|2020-08-26 15:25:00|118655|118555|118655|118555|118655|118555|118655|118555|1
1598455800000|2020-08-26 15:30:00|118650|118550|118650|118550|118650|118550|118647.5|118547.5|3
1598456100000|2020-08-26 15:35:00|118655|118555|118655|118555|118655|118555|118655|118555|1
1598456400000|2020-08-26 15:40:00|118660|118560|118645|118545|118660|118560|118640|118540|8
1598456700000|2020-08-26 15:45:00|118650|118550|118645|118545|118655|118555|118640|118540|6
1598457000000|2020-08-26 15:50:00|118640|118540|118630|118530|118640|118540|118620|118520|5
1598457300000|2020-08-26 15:55:00|118625|118525|118630|118530|118655|118555|118625|118525|10
1598457600000|2020-08-26 16:00:00|118625|118525|118625|118525|118625|118525|118625|118525|1
1598457900000|2020-08-26 16:05:00|118620|118520|118580|118480|118620|118520|118580|118480|12
1598458200000|2020-08-26 16:10:00|118578.2|118478.2|118573.2|118473.2|118578.2|118478.2|118573.2|118473.2|4
1598458500000|2020-08-26 16:15:00|118575|118475|118575|118475|118575|118475|118575|118475|1
1598458800000|2020-08-26 16:20:00|118570|118470|118540|118440|118607.3|118470|118540|118404.5|13
1598459100000|2020-08-26 16:25:00|118535|118435|118535|118435|118535|118435|118535|118435|1
1598459400000|2020-08-26 16:30:00|118585.1|118385.1|118605.3|118405.3|118606|118480|118558.8|118385.1|9
1598459700000|2020-08-26 16:35:00|118570.1|118470.1|118575|118475|118575|118475|118570.1|118470.1|2
1598460000000|2020-08-26 16:40:00|118570.5|118470.5|118570|118470|118570.5|118470.5|118570|118470|3
1598460300000|2020-08-26 16:45:00|118580|118480|118580|118480|118580.1|118480.1|118580|118480|3
1598460600000|2020-08-26 16:50:00|118570.1|118470.1|118570|118470|118570.1|118470.1|118570|118470|2
1598460900000|2020-08-26 16:55:00|118575|118475|118575|118475|118575|118475|118575|118475|1
1598461200000|2020-08-26 17:00:00|118570.5|118470.5|118570|118470|118570.5|118470.5|118570|118470|5
1598461500000|2020-08-26 17:05:00|118555|118455|118530|118430|118606|118470|118530|118406|7
1598461800000|2020-08-26 17:10:00|118530.5|118430.5|118600|118400|118602.8|118430.5|118530.5|118400|7
1598462100000|2020-08-26 17:15:00|118598.8|118398.8|118525|118425|118598.8|118425|118525|118375|6
1598462400000|2020-08-26 17:20:00|118530.1|118430.1|118530|118430|118530.1|118430.1|118530|118430|2
1598462700000|2020-08-26 17:25:00|118530.5|118430.5|118545|118445|118560|118460|118530.5|118430.5|10
1598463000000|2020-08-26 17:30:00|118550|118450|118543.3|118443.3|118550|118450|118543.3|118443.3|2
1598463300000|2020-08-26 17:35:00|118541.8|118441.8|118540|118440|118541.8|118441.8|118540|118440|3
1598463600000|2020-08-26 17:40:00|118544.3|118444.3|118540|118440|118545|118445|118540|118440|6
1598464200000|2020-08-26 17:50:00|118544.3|118444.3|118565|118465|118565|118465|118544.3|118444.3|3
1598464500000|2020-08-26 17:55:00|118560.6|118460.6|118560.6|118460.6|118560.6|118460.6|118555|118455|4
1598464800000|2020-08-26 18:00:00|118569.6|118469.6|118575|118475|118595|118495|118569.6|118469.6|13
1598465100000|2020-08-26 18:05:00|118570|118470|118575|118475|118595|118495|118570|118470|9
1598465400000|2020-08-26 18:10:00|118635.1|118435.1|118630|118430|118635.1|118435.1|118630|118430|5
1598465700000|2020-08-26 18:15:00|118571.1|118471.1|118575|118475|118575|118475|118565|118465|6
1598466000000|2020-08-26 18:20:00|118570|118470|118549.6|118449.6|118613.4|118470.1|118549.6|118413.4|11
1598466600000|2020-08-26 18:30:00|118552.2|118452.2|118595.1|118395.1|118595.1|118452.2|118539.5|118395.1|6
1598466900000|2020-08-26 18:35:00|118560.1|118460.1|118578.1|118478.1|118578.1|118478.1|118560.1|118460.1|9
1598467200000|2020-08-26 18:40:00|118570.1|118470.1|118569.6|118469.6|118570.1|118470.1|118569.6|118469.6|2
1598467500000|2020-08-26 18:45:00|118578.1|118478.1|118585|118485|118635.1|118485|118578.1|118431.6|8
1598467800000|2020-08-26 18:50:00|118583|118483|118580.6|118480.6|118583|118483|118570.6|118470.6|10
1598468100000|2020-08-26 18:55:00|118590.1|118490.1|118595|118495|118595|118495|118590|118490|3
1598468400000|2020-08-26 19:00:00|118600|118500|118600|118500|118600|118500|118600|118500|1
1598468700000|2020-08-26 19:05:00|118595|118495|118615|118515|118615|118515|118595|118495|7
1598469000000|2020-08-26 19:10:00|118610|118510|118615|118515|118620|118520|118605|118505|9
1598469300000|2020-08-26 19:15:00|118612.3|118512.3|118610|118510|118612.3|118512.3|118610|118510|2
1598469600000|2020-08-26 19:20:00|118607.3|118507.3|118610|118510|118610|118510|118607.3|118507.3|2
1598469900000|2020-08-26 19:25:00|118606|118506|118590|118490|118606|118506|118585|118485|6
1598470200000|2020-08-26 19:30:00|118580|118480|118580|118480|118595|118495|118580|118480|5
1598470800000|2020-08-26 19:40:00|118575|118475|118570|118470|118575|118475|118570|118470|2
1598471100000|2020-08-26 19:45:00|118562.3|118462.3|118560|118460|118562.3|118462.3|118555|118455|11
1598471400000|2020-08-26 19:50:00|118562.8|118462.8|118580|118480|118580|118480|118562.8|118462.8|4
1598471700000|2020-08-26 19:55:00|118582.8|118482.8|118590|118490|118590|118490|118580|118480|6
1598490000000|2020-08-27 01:00:00|118584|118484|118552|118452|118585.4|118485.4|118539.5|118439.5|268
1598490300000|2020-08-27 01:05:00|118552.5|118452.5|118576|118476|118586|118486|118544.5|118444.5|136
1598490600000|2020-08-27 01:10:00|118575.5|118475.5|118615|118515|118626|118526|118558.5|118458.5|273
1598490900000|2020-08-27 01:15:00|118614.5|118514.5|118671|118571|118692|118592|118614|118514|294
1598491200000|2020-08-27 01:20:00|118671.5|118571.5|118673|118573|118680.5|118580.5|118662.5|118562.5|128
1598491500000|2020-08-27 01:25:00|118671.5|118571.5|118694|118594|118713|118613|118671|118571|175
1598491800000|2020-08-27 01:30:00|118693.5|118593.5|118665.5|118565.5|118713|118613|118649|118549|222
1598492100000|2020-08-27 01:35:00|118666|118566|118710|118610|118715.5|118615.5|118664|118564|185
1598492400000|2020-08-27 01:40:00|118711.5|118611.5|118712|118612|118719|118619|118692.5|118592.5|196
1598492700000|2020-08-27 01:45:00|118711.5|118611.5|118680.5|118580.5|118712.5|118612.5|118680.5|118580.5|141
1598493000000|2020-08-27 01:50:00|118679|118579|118711.5|118611.5|118711.5|118611.5|118666|118566|184
1598493300000|2020-08-27 01:55:00|118713|118613|118703.5|118603.5|118716.5|118616.5|118685.5|118585.5|209
1598493600000|2020-08-27 02:00:00|118705|118605|118700.5|118600.5|118711.5|118611.5|118682|118582|141
1598493900000|2020-08-27 02:05:00|118700|118600|118690|118590|118705.5|118605.5|118689.5|118589.5|63
1598494200000|2020-08-27 02:10:00|118689.5|118589.5|118689|118589|118711.5|118611.5|118689|118589|105
1598494500000|2020-08-27 02:15:00|118684|118584|118697|118597|118709.5|118609.5|118674.5|118574.5|108
1598494800000|2020-08-27 02:20:00|118696|118596|118711.5|118611.5|118711.5|118611.5|118691.5|118591.5|54
1598495100000|2020-08-27 02:25:00|118711|118611|118685|118585|118711.5|118611.5|118684.5|118584.5|133
1598495400000|2020-08-27 02:30:00|118684.5|118584.5|118665.5|118565.5|118685.5|118585.5|118651.5|118551.5|124
1598495700000|2020-08-27 02:35:00|118661.5|118561.5|118665.5|118565.5|118671|118571|118659.5|118559.5|72
1598496000000|2020-08-27 02:40:00|118666|118566|118621.5|118521.5|118666|118566|118619.5|118519.5|181
1598496300000|2020-08-27 02:45:00|118622|118522|118609.5|118509.5|118636.5|118536.5|118604|118504|164
1598496600000|2020-08-27 02:50:00|118610.5|118510.5|118609.5|118509.5|118637.5|118537.5|118605.5|118505.5|160
1598496900000|2020-08-27 02:55:00|118610|118510|118589|118489|118631|118531|118582.5|118482.5|230
1598497200000|2020-08-27 03:00:00|118590|118490|118611.5|118511.5|118618|118518|118589.5|118489.5|124
1598497500000|2020-08-27 03:05:00|118611|118511|118631.5|118531.5|118632|118532|118606|118506|110
1598497800000|2020-08-27 03:10:00|118632|118532|118616.5|118516.5|118632|118532|118596.5|118496.5|79
1598498100000|2020-08-27 03:15:00|118617|118517|118619.5|118519.5|118620|118520|118604.5|118504.5|70
1598498400000|2020-08-27 03:20:00|118616.5|118516.5|118611|118511|118617|118517|118594.5|118494.5|88
1598498700000|2020-08-27 03:25:00|118610.5|118510.5|118599.5|118499.5|118611.5|118511.5|118580|118480|122
1598499000000|2020-08-27 03:30:00|118600|118500|118635|118535|118642|118542|118599.5|118499.5|142
1598499300000|2020-08-27 03:35:00|118634.5|118534.5|118640.5|118540.5|118650.5|118550.5|118632|118532|74
1598499600000|2020-08-27 03:40:00|118641.5|118541.5|118635|118535|118659.5|118559.5|118634|118534|83
1598499900000|2020-08-27 03:45:00|118633|118533|118619.5|118519.5|118635|118535|118604.5|118504.5|126
1598500200000|2020-08-27 03:50:00|118620|118520|118653|118553|118660.5|118560.5|118619.5|118519.5|87
1598500500000|2020-08-27 03:55:00|118649|118549|118664.5|118564.5|118664.5|118564.5|118648|118548|72
1598500800000|2020-08-27 04:00:00|118664|118564|118663|118563|118665.5|118565.5|118647|118547|74
1598501100000|2020-08-27 04:05:00|118664|118564|118664.5|118564.5|118668|118568|118659|118559|22
1598501400000|2020-08-27 04:10:00|118664|118564|118644.5|118544.5|118664.5|118564.5|118644.5|118544.5|30
1598501700000|2020-08-27 04:15:00|118645|118545|118635.5|118535.5|118645|118545|118626.5|118526.5|61
1598502000000|2020-08-27 04:20:00|118635|118535|118649|118549|118650|118550|118624.5|118524.5|76
1598502300000|2020-08-27 04:25:00|118649.5|118549.5|118649.5|118549.5|118652.5|118552.5|118639|118539|62
1598502600000|2020-08-27 04:30:00|118649|118549|118651.5|118551.5|118652.3|118552.3|118632.5|118532.5|60
1598502900000|2020-08-27 04:35:00|118654.5|118554.5|118653.5|118553.5|118671|118571|118653.5|118553.5|48
1598503200000|2020-08-27 04:40:00|118654|118554|118665|118565|118665.5|118565.5|118649.5|118549.5|61
1598503500000|2020-08-27 04:45:00|118664.5|118564.5|118649.5|118549.5|118667.5|118567.5|118644.5|118544.5|97
1598503800000|2020-08-27 04:50:00|118653|118553|118661|118561|118661|118561|118649|118549|23
1598504100000|2020-08-27 04:55:00|118661.5|118561.5|118667.5|118567.5|118669.4|118569.4|118654|118554|36
1598504400000|2020-08-27 05:00:00|118667|118567|118659.5|118559.5|118667.5|118567.5|118659.5|118559.5|27
1598504700000|2020-08-27 05:05:00|118660|118560|118667.5|118567.5|118667.5|118567.5|118659.5|118559.5|51
1598505000000|2020-08-27 05:10:00|118666.5|118566.5|118666.5|118566.5|118667|118567|118666.5|118566.5|3
1598505300000|2020-08-27 05:15:00|118667|118567|118661|118561|118667.5|118567.5|118648.5|118548.5|67
1598505600000|2020-08-27 05:20:00|118655|118555|118634|118534|118661.5|118561.5|118634|118534|53
1598505900000|2020-08-27 05:25:00|118634.5|118534.5|118605|118505|118634.5|118534.5|118599.5|118499.5|105
1598506200000|2020-08-27 05:30:00|118605.5|118505.5|118635.5|118535.5|118641.5|118541.5|118605.5|118505.5|134
1598506500000|2020-08-27 05:35:00|118637.5|118537.5|118635.5|118535.5|118645|118545|118634|118534|80
1598506800000|2020-08-27 05:40:00|118634.5|118534.5|118629.5|118529.5|118636|118536|118626.5|118526.5|123
1598507100000|2020-08-27 05:45:00|118631|118531|118624.5|118524.5|118633.5|118533.5|118624.5|118524.5|54
1598507400000|2020-08-27 05:50:00|118626.5|118526.5|118631.5|118531.5|118635|118535|118621|118521|108
1598507700000|2020-08-27 05:55:00|118626|118526|118616|118516|118631.5|118531.5|118614.5|118514.5|100
1598508000000|2020-08-27 06:00:00|118615.5|118515.5|118631.5|118531.5|118632|118532|118614.5|118514.5|136
1598508300000|2020-08-27 06:05:00|118635|118535|118625.5|118525.5|118651|118551|118616.5|118516.5|132
1598508600000|2020-08-27 06:10:00|118625|118525|118634.5|118534.5|118645|118545|118624.5|118524.5|114
1598508900000|2020-08-27 06:15:00|118635|118535|118640|118540|118645.5|118545.5|118634.5|118534.5|105
1598509200000|2020-08-27 06:20:00|118639.5|118539.5|118649.5|118549.5|118655|118555|118639.5|118539.5|69
1598509500000|2020-08-27 06:25:00|118650.5|118550.5|118576|118476|118650.5|118550.5|118576|118476|119
1598509800000|2020-08-27 06:30:00|118575.5|118475.5|118600|118500|118601|118501|118575.5|118475.5|45
1598510100000|2020-08-27 06:35:00|118600.5|118500.5|118584|118484|118601.5|118501.5|118584|118484|45
1598510400000|2020-08-27 06:40:00|118584.5|118484.5|118496|118396|118585.9|118485.9|118496|118396|82
1598510700000|2020-08-27 06:45:00|118500|118400|118539.5|118439.5|118551|118451|118480|118380|67
1598511000000|2020-08-27 06:50:00|118534|118434|118545|118445|118546.5|118446.5|118524|118424|23
1598511300000|2020-08-27 06:55:00|118535.5|118435.5|118521.5|118421.5|118535.5|118435.5|118493|118393|131
1598511600000|2020-08-27 07:00:00|118519.5|118419.5|118521|118421|118521.5|118421.5|118519.5|118419.5|10
1598511900000|2020-08-27 07:05:00|118521.5|118421.5|118540|118440|118546|118446|118519.5|118419.5|56
1598512200000|2020-08-27 07:10:00|118539.5|118439.5|118539.5|118439.5|118551|118451|118539.5|118439.5|58
1598512500000|2020-08-27 07:15:00|118540|118440|118534|118434|118541.5|118441.5|118534|118434|48
1598512800000|2020-08-27 07:20:00|118534.5|118434.5|118514|118414|118544.5|118444.5|118500|118400|97
1598513100000|2020-08-27 07:25:00|118514.5|118414.5|118505|118405|118521.5|118421.5|118494|118394|51
1598513400000|2020-08-27 07:30:00|118510|118410|118555|118355|118565|118415|118480|118340|38
1598513700000|2020-08-27 07:35:00|118560|118360|118452.5|118352.5|118560|118413.2|118452.5|118352.5|27
1598514000000|2020-08-27 07:40:00|118445|118345|118454|118354|118537.5|118390|118444.5|118335.5|35
1598514300000|2020-08-27 07:45:00|118455|118355|118460|118360|118479.1|118379.1|118455|118355|6
1598514600000|2020-08-27 07:50:00|118459|118359|118444.5|118344.5|118459|118359|118435|118335|7
1598514900000|2020-08-27 07:55:00|118444|118344|118403|118303|118449|118349|118397|118297|66
1598515200000|2020-08-27 08:00:00|118406.5|118306.5|118450|118350|118459.9|118359.9|118406.5|118306.5|25
1598515500000|2020-08-27 08:05:00|118442|118342|118420|118320|118480|118350|118420|118275|34
1598515800000|2020-08-27 08:10:00|118425|118325|118430|118330|118430|118330|118425|118325|2
1598516100000|2020-08-27 08:15:00|118429|118329|118459.1|118359.1|118459.1|118359.1|118429|118329|5
1598516400000|2020-08-27 08:20:00|118455|118355|118475|118375|118475|118375|118455|118355|7
1598516700000|2020-08-27 08:25:00|118465|118365|118455|118355|118479.1|118379.1|118455|118355|8
1598517000000|2020-08-27 08:30:00|118445|118345|118459.1|118359.1|118468|118368|118435|118335|9
1598517300000|2020-08-27 08:35:00|118450.5|118350.5|118430|118330|118450.5|118350.5|118430|118330|11
1598517600000|2020-08-27 08:40:00|118425|118325|118425|118325|118430|118330|118425|118325|13
1598517900000|2020-08-27 08:45:00|118426|118326|118445|118345|118445|118345|118425|118325|7
1598518200000|2020-08-27 08:50:00|118450|118350|118444.1|118344.1|118455|118355|118440|118340|8
1598518500000|2020-08-27 08:55:00|118449.1|118349.1|118479.1|118379.1|118479.1|118379.1|118449.1|118349.1|7
1598518800000|2020-08-27 09:00:00|118464.1|118364.1|118514.1|118414.1|118514.1|118414.1|118459.1|118359.1|14
1598519100000|2020-08-27 09:05:00|118515|118415|118568.1|118468.1|118595.1|118468.1|118515|118395.1|9
1598519400000|2020-08-27 09:10:00|118575|118475|118540.5|118440.5|118575|118475|118537.5|118437.5|10
1598519700000|2020-08-27 09:15:00|118552.5|118452.5|118578|118478|118598|118498|118543|118443|13
1598520000000|2020-08-27 09:20:00|118575.5|118475.5|118619.1|118519.1|118619.1|118519.1|118557|118457|28
1598520300000|2020-08-27 09:25:00|118666.5|118466.5|118609|118509|118669.1|118524|118603|118466.5|22
1598520600000|2020-08-27 09:30:00|118600|118500|118580|118480|118609|118509|118572.4|118472.4|17
1598520900000|2020-08-27 09:35:00|118586.6|118486.6|118580|118480|118586.6|118486.6|118580|118480|2
1598521200000|2020-08-27 09:40:00|118575|118475|118580|118480|118580|118480|118575|118475|2
1598521500000|2020-08-27 09:45:00|118570|118470|118585|118485|118592.4|118492.4|118570|118470|5
1598521800000|2020-08-27 09:50:00|118580|118480|118609.1|118509.1|118609.1|118509.1|118575|118475|8
1598522100000|2020-08-27 09:55:00|118605|118505|118617.5|118517.5|118618|118518|118605|118505|8
1598522400000|2020-08-27 10:00:00|118635|118535|118630|118530|118635|118535|118626|118526|4
1598523000000|2020-08-27 10:10:00|118619|118519|118650|118450|118655.1|118519|118592.1|118450|6
1598523300000|2020-08-27 10:15:00|118655.1|118455.1|118650|118450|118655.1|118455.1|118650|118450|4
1598523600000|2020-08-27 10:20:00|118605|118505|118610|118510|118610|118510|118605|118505|3
1598523900000|2020-08-27 10:25:00|118620|118520|118605|118505|118627.5|118527.5|118605|118505|9
1598524500000|2020-08-27 10:35:00|118620|118520|118620|118520|118630|118530|118620|118520|3
1598524800000|2020-08-27 10:40:00|118625|118525|118640|118540|118648.1|118548.1|118620|118520|9
1598525700000|2020-08-27 10:55:00|118635|118535|118645|118545|118645|118545|118635|118535|8
1598526000000|2020-08-27 11:00:00|118638.9|118538.9|118642|118542|118642|118542|118637|118537|4
1598526300000|2020-08-27 11:05:00|118645|118545|118620|118520|118654.5|118551|118610|118452.5|18
1598526900000|2020-08-27 11:15:00|118630|118530|118615|118515|118630|118530|118615|118515|8
1598527200000|2020-08-27 11:20:00|118590|118490|118595|118495|118609.1|118509.1|118585|118485|6
1598527500000|2020-08-27 11:25:00|118590|118490|118585|118485|118590|118490|118585|118485|2
1598527800000|2020-08-27 11:30:00|118575|118475|118575|118475|118585|118485|118575|118475|3
1598528400000|2020-08-27 11:40:00|118585|118485|118600|118500|118600|118500|118585|118485|2
1598528700000|2020-08-27 11:45:00|118590.3|118490.3|118600|118500|118600|118500|118590.3|118490.3|2
1598529000000|2020-08-27 11:50:00|118590.3|118490.3|118590.3|118490.3|118590.3|118490.3|118590.3|118490.3|1
1598529600000|2020-08-27 12:00:00|118590|118490|118590|118490|118592.5|118492.5|118587.5|118487.5|10
1598529900000|2020-08-27 12:05:00|118645|118445|118656.2|118456.2|118674|118474|118645|118445|17
1598530200000|2020-08-27 12:10:00|118660|118460|118630|118530|118670|118530|118630|118460|3
1598530500000|2020-08-27 12:15:00|118635|118535|118635|118535|118635|118535|118635|118535|1
1598531100000|2020-08-27 12:25:00|118630|118530|118615|118515|118630|118530|118615|118515|6
1598531400000|2020-08-27 12:30:00|118630|118530|118630|118530|118630|118530|118625|118525|3
1598531700000|2020-08-27 12:35:00|118620|118520|118620|118520|118620|118520|118615|118515|3
1598532000000|2020-08-27 12:40:00|118630|118530|118622.5|118522.5|118630|118530|118620|118520|7
1598532300000|2020-08-27 12:45:00|118625|118525|118607.5|118407.5|118625|118525|118569.7|118407.5|42
1598532600000|2020-08-27 12:50:00|118606.5|118406.5|118574|118474|118608.5|118475|118564.7|118406.5|8
1598532900000|2020-08-27 12:55:00|118607|118407|118610|118410|118610|118410|118605|118405|9
1598533200000|2020-08-27 13:00:00|118605|118405|118630|118430|118656.5|118500|118595|118395|24
1598533500000|2020-08-27 13:05:00|118635|118435|118602|118424|118655|118455|118566.5|118366.5|82
1598533800000|2020-08-27 13:10:00|118596|118422|118559|118400|118640|118455|118559|118399|41
1598534100000|2020-08-27 13:15:00|118558|118402|118435|118285|118575|118414|118435|118240|90
1598534400000|2020-08-27 13:20:00|118397.5|118276|118392.5|118192.5|118446|118284|118365|118165|132
1598534700000|2020-08-27 13:25:00|118394|118194|118440|118240|118506.1|118306.1|118390|118190|134
1598535000000|2020-08-27 13:30:00|118437|118237|118501.1|118349.1|118515.1|118349.1|118406|118227|81
1598535300000|2020-08-27 13:35:00|118511|118359|118641|118489|118672|118509|118511|118314|64
1598535600000|2020-08-27 13:40:00|118678.3|118490|118615.5|118415.5|118695|118499.9|118606|118406|67
1598535900000|2020-08-27 13:45:00|118615|118415|118680|118480|118760|118560|118615|118415|135
1598536200000|2020-08-27 13:50:00|118695|118495|118665|118465|118719.1|118519.1|118650|118450|34
1598536500000|2020-08-27 13:55:00|118655|118455|118640|118440|118660|118485|118630|118430|42
1598536800000|2020-08-27 14:00:00|118650|118450|118665|118465|118672.5|118472.5|118650|118450|23
1598537100000|2020-08-27 14:05:00|118666.8|118466.8|118685.8|118485.8|118690.8|118490.8|118657.4|118457.4|15
1598537400000|2020-08-27 14:10:00|118685.3|118485.3|118819.6|118619.6|118869.6|118669.6|118684.5|118484.5|42
1598537700000|2020-08-27 14:15:00|118812.1|118612.1|118800|118600|118824.6|118655|118720|118565|32
1598538000000|2020-08-27 14:20:00|118810|118610|118805|118605|118815|118659.2|118735|118595|26
1598538300000|2020-08-27 14:25:00|118800|118600|118726.8|118626.8|118800|118641.8|118701.8|118561.9|28
1598538600000|2020-08-27 14:30:00|118731.8|118631.8|118721.8|118621.8|118799.3|118644.3|118696.8|118586.8|29
1598538900000|2020-08-27 14:35:00|118716.8|118616.8|118736.8|118636.8|118741.8|118641.8|118716.8|118616.8|5
1598539200000|2020-08-27 14:40:00|118731.8|118631.8|118770|118670|118820|118676.8|118726.8|118606.8|26
1598539500000|2020-08-27 14:45:00|118775|118675|118784.6|118684.6|118784.6|118684.6|118770|118670|6
1598539800000|2020-08-27 14:50:00|118804.6|118704.6|118854.6|118654.6|118924.6|118724.6|118794.6|118631.6|32
1598540100000|2020-08-27 14:55:00|118869.6|118669.6|118862.1|118662.1|118887.1|118687.1|118849.6|118649.6|10
1598540400000|2020-08-27 15:00:00|118867.1|118667.1|118859.6|118659.6|118874.6|118674.6|118839.6|118639.6|28
1598540700000|2020-08-27 15:05:00|118854.6|118654.6|118839.6|118639.6|118864.6|118664.6|118834.6|118634.6|8
1598541000000|2020-08-27 15:10:00|118834.6|118634.6|118849.6|118649.6|118849.6|118649.6|118829.6|118629.6|8
1598541300000|2020-08-27 15:15:00|118854.6|118654.6|118804.6|118704.6|118857.1|118704.6|118793.2|118654.6|5
1598541600000|2020-08-27 15:20:00|118802.1|118702.1|118824.6|118624.6|118824.6|118702.1|118764.6|118617.1|8
1598541900000|2020-08-27 15:25:00|118829.6|118629.6|118829.6|118629.6|118844.6|118644.6|118804.6|118604.6|19
1598542200000|2020-08-27 15:30:00|118827.1|118627.1|118819.6|118619.6|118839.6|118639.6|118819.6|118619.6|10
1598542500000|2020-08-27 15:35:00|118829.6|118629.6|118755.4|118655.4|118829.6|118659.9|118755.4|118607.1|10
1598542800000|2020-08-27 15:40:00|118740.4|118640.4|118717.4|118617.4|118740.4|118640.4|118717.4|118617.4|4
1598543100000|2020-08-27 15:45:00|118704.9|118604.9|118707.4|118607.4|118707.4|118607.4|118688.7|118588.7|18
1598543400000|2020-08-27 15:50:00|118704.9|118604.9|118766.9|118566.9|118781.9|118607.4|118697.4|118550|23
1598544000000|2020-08-27 16:00:00|118777.4|118577.4|118766.9|118566.9|118777.4|118577.4|118766.9|118566.9|6
1598544300000|2020-08-27 16:05:00|118764.5|118564.5|118766.9|118566.9|118766.9|118566.9|118764.5|118564.5|2
1598544600000|2020-08-27 16:10:00|118775.4|118575.4|118776.9|118576.9|118777.9|118577.9|118766.9|118566.9|11
1598545500000|2020-08-27 16:25:00|118782.6|118582.6|118828.7|118628.7|118828.7|118628.7|118782.6|118582.6|8
1598545800000|2020-08-27 16:30:00|118827.3|118627.3|118814|118614|118829.8|118629.8|118814|118614|14
1598546100000|2020-08-27 16:35:00|118829|118629|118838.8|118638.8|118838.8|118638.8|118829|118629|4
1598546400000|2020-08-27 16:40:00|118842|118642|118815.2|118615.2|118842|118642|118810|118610|21
1598546700000|2020-08-27 16:45:00|118814.7|118614.7|118849.4|118649.4|118888.2|118688.2|118770.2|118613.4|63
1598547000000|2020-08-27 16:50:00|118851.7|118651.7|118894.6|118694.6|118928.2|118728.2|118848.2|118648.2|42
1598547300000|2020-08-27 16:55:00|118903.2|118703.2|118926.7|118726.7|118928.2|118728.2|118873.6|118673.6|41
1598547600000|2020-08-27 17:00:00|118926.2|118726.2|118899.1|118699.1|118926.7|118726.7|118890|118690|16
1598547900000|2020-08-27 17:05:00|118902.1|118702.1|118865.4|118665.4|118915.7|118715.7|118865.4|118665.4|17
1598548500000|2020-08-27 17:15:00|118869|118669|118865.4|118665.4|118875.4|118675.4|118865.4|118665.4|6
1598549100000|2020-08-27 17:25:00|118861.6|118661.6|118861.6|118661.6|118861.6|118661.6|118861.6|118661.6|1
1598549400000|2020-08-27 17:30:00|118850|118650|118860|118660|118860|118660|118850|118650|4
1598550600000|2020-08-27 17:50:00|118850|118650|118845|118645|118850|118650|118835|118635|5
1598550900000|2020-08-27 17:55:00|118843|118643|118835|118635|118843|118643|118835|118635|4
1598551800000|2020-08-27 18:10:00|118815|118615|118810|118610|118815|118615|118810|118610|2
1598552100000|2020-08-27 18:15:00|118835|118635|118835|118635|118835|118635|118835|118635|1
1598553300000|2020-08-27 18:35:00|118855|118655|118855|118655|118855|118655|118855|118655|1
1598553600000|2020-08-27 18:40:00|118840|118640|118840|118640|118840|118640|118840|118640|1
1598553900000|2020-08-27 18:45:00|118820|118620|118840|118640|118840|118640|118820|118620|3
1598554200000|2020-08-27 18:50:00|118830|118630|118830|118630|118830|118630|118830|118630|1
1598554800000|2020-08-27 19:00:00|118835|118635|118835|118635|118835|118635|118835|118635|1
1598555400000|2020-08-27 19:10:00|118850|118650|118850|118650|118850|118650|118850|118650|1
1598555700000|2020-08-27 19:15:00|118835|118635|118820.4|118620.4|118835|118635|118820|118620|3
1598556300000|2020-08-27 19:25:00|118819.5|118619.5|118818|118618|118819.5|118619.5|118818|118618|4
1598558100000|2020-08-27 19:55:00|118822.5|118622.5|118815.5|118615.5|118822.5|118622.5|118810.5|118610.5|10
1598576400000|2020-08-28 01:00:00|118669.5|118569.5|118655|118555|118685.5|118585.5|118635.4|118535.4|83
1598576700000|2020-08-28 01:05:00|118656|118556|118669.5|118569.5|118681.5|118581.5|118655|118555|83
1598577000000|2020-08-28 01:10:00|118680|118580|118629|118529|118680|118580|118627|118527|95
1598577300000|2020-08-28 01:15:00|118626.7|118526.7|118661|118561|118666.5|118566.5|118614.5|118514.5|121
1598577600000|2020-08-28 01:20:00|118661.5|118561.5|118675|118575|118685|118585|118660.5|118560.5|108
1598577900000|2020-08-28 01:25:00|118674.5|118574.5|118671.5|118571.5|118701|118601|118663.1|118563.1|124
1598578200000|2020-08-28 01:30:00|118671|118571|118625.6|118525.6|118681.5|118581.5|118625|118525|124
1598578500000|2020-08-28 01:35:00|118625.1|118525.1|118641.5|118541.5|118644.5|118544.5|118614.5|118514.5|170
1598578800000|2020-08-28 01:40:00|118640.5|118540.5|118609.5|118509.5|118641.5|118541.5|118599|118499|103
1598579100000|2020-08-28 01:45:00|118610|118510|118599.5|118499.5|118630|118530|118599|118499|128
1598579400000|2020-08-28 01:50:00|118600|118500|118559.5|118459.5|118600|118500|118544.5|118444.5|152
1598579700000|2020-08-28 01:55:00|118556.5|118456.5|118540|118440|118556.5|118456.5|118528|118428|178
1598580000000|2020-08-28 02:00:00|118539.5|118439.5|118565|118465|118581.5|118481.5|118534.5|118434.5|142
1598580300000|2020-08-28 02:05:00|118565.5|118465.5|118569.5|118469.5|118586|118486|118564.5|118464.5|98
1598580600000|2020-08-28 02:10:00|118566|118466|118549.5|118449.5|118575|118475|118549.5|118449.5|120
1598580900000|2020-08-28 02:15:00|118545.5|118445.5|118571|118471|118575.5|118475.5|118539.5|118439.5|150
1598581200000|2020-08-28 02:20:00|118571.5|118471.5|118580|118480|118591.5|118491.5|118564.5|118464.5|81
1598581500000|2020-08-28 02:25:00|118580.5|118480.5|118535.5|118435.5|118581|118481|118520|118420|155
1598581800000|2020-08-28 02:30:00|118536|118436|118540|118440|118541|118441|118520|118420|78
1598582100000|2020-08-28 02:35:00|118540.5|118440.5|118510.5|118410.5|118541.5|118441.5|118503|118403|115
1598582400000|2020-08-28 02:40:00|118506|118406|118521.5|118421.5|118527|118427|118504.5|118404.5|75
1598582700000|2020-08-28 02:45:00|118520.5|118420.5|118526|118426|118526.5|118426.5|118504.5|118404.5|78
1598583000000|2020-08-28 02:50:00|118525.5|118425.5|118504.5|118404.5|118525.5|118425.5|118504.5|118404.5|177
1598583300000|2020-08-28 02:55:00|118507|118407|118480|118380|118511.5|118411.5|118480|118380|121
1598583600000|2020-08-28 03:00:00|118479|118379|118446.5|118346.5|118481.5|118381.5|118439.5|118339.5|219
1598583900000|2020-08-28 03:05:00|118446|118346|118441|118341|118446.5|118346.5|118419.5|118319.5|134
1598584200000|2020-08-28 03:10:00|118442.5|118342.5|118439.5|118339.5|118451|118351|118425|118325|123
1598584500000|2020-08-28 03:15:00|118435|118335|118419.5|118319.5|118445|118345|118419.5|118319.5|94
1598584800000|2020-08-28 03:20:00|118421.8|118321.8|118413.8|118313.8|118423.3|118323.3|118409.5|118309.5|82
1598585100000|2020-08-28 03:25:00|118414.3|118314.3|118409.5|118309.5|118424.3|118324.3|118408.4|118308.4|82
1598585400000|2020-08-28 03:30:00|118407.5|118307.5|118420.5|118320.5|118424.3|118324.3|118402.8|118302.8|72
1598585700000|2020-08-28 03:35:00|118420|118320|118446|118346|118446|118346|118413.3|118313.3|89
1598586000000|2020-08-28 03:40:00|118447.5|118347.5|118467|118367|118467|118367|118444|118344|72
1598586300000|2020-08-28 03:45:00|118465|118365|118447.8|118347.8|118471.5|118371.5|118442.6|118342.6|96
1598586600000|2020-08-28 03:50:00|118448.3|118348.3|118422.5|118322.5|118449.5|118349.5|118411.5|118311.5|82
1598586900000|2020-08-28 03:55:00|118421|118321|118422|118322|118435|118335|118405.5|118305.5|87
1598587200000|2020-08-28 04:00:00|118418.5|118318.5|118418.5|118318.5|118423.5|118323.5|118417.5|118317.5|54
1598587500000|2020-08-28 04:05:00|118417.5|118317.5|118421|118321|118424|118324|118417.5|118317.5|36
1598587800000|2020-08-28 04:10:00|118424.5|118324.5|118425|118325|118429.4|118329.4|118413.1|118313.1|93
1598588100000|2020-08-28 04:15:00|118424.5|118324.5|118427.5|118327.5|118429|118329|118410.5|118310.5|121
1598588400000|2020-08-28 04:20:00|118428|118328|118472.5|118372.5|118474|118374|118428|118328|78
1598588700000|2020-08-28 04:25:00|118473|118373|118484|118384|118485|118385|118465|118365|95
1598589000000|2020-08-28 04:30:00|118483|118383|118523|118423|118534|118434|118483|118383|108
1598589300000|2020-08-28 04:35:00|118522.5|118422.5|118559|118459|118564.5|118464.5|118521|118421|146
1598589600000|2020-08-28 04:40:00|118555|118455|118515|118415|118576.5|118476.5|118509|118409|148
1598589900000|2020-08-28 04:45:00|118515.5|118415.5|118491.5|118391.5|118531.5|118431.5|118491.5|118391.5|75
1598590200000|2020-08-28 04:50:00|118492.5|118392.5|118491.5|118391.5|118500.5|118400.5|118467.5|118367.5|96
1598590500000|2020-08-28 04:55:00|118491|118391|118484.5|118384.5|118491.5|118391.5|118480.5|118380.5|69
1598590800000|2020-08-28 05:00:00|118483|118383|118479.5|118379.5|118490.5|118390.5|118469.5|118369.5|119
1598591100000|2020-08-28 05:05:00|118480.5|118380.5|118534|118434|118550|118450|118464|118364|183
1598591400000|2020-08-28 05:10:00|118535|118435|118511|118411|118561|118461|118509|118409|313
1598591700000|2020-08-28 05:15:00|118511.5|118411.5|118490|118390|118531.5|118431.5|118475|118375|237
1598592000000|2020-08-28 05:20:00|118489.5|118389.5|118476.5|118376.5|118489.5|118389.5|118449|118349|196
1598592300000|2020-08-28 05:25:00|118477|118377|118477|118377|118497|118397|118472|118372|172
1598592600000|2020-08-28 05:30:00|118476|118376|118518.5|118418.5|118521|118421|118461|118361|217
1598592900000|2020-08-28 05:35:00|118517|118417|118463|118363|118518|118418|118459|118359|231
1598593200000|2020-08-28 05:40:00|118467|118367|118469.5|118369.5|118480|118380|118461.5|118361.5|155
1598593500000|2020-08-28 05:45:00|118468|118368|118475|118375|118517|118417|118451|118351|160
1598593800000|2020-08-28 05:50:00|118474.5|118374.5|118460|118360|118495|118395|118450|118350|167
1598594100000|2020-08-28 05:55:00|118447.5|118347.5|118433|118333|118447.5|118347.5|118429|118329|133
1598594400000|2020-08-28 06:00:00|118434.5|118334.5|118441|118341|118461|118361|118425|118325|184
1598594700000|2020-08-28 06:05:00|118439.5|118339.5|118447.6|118347.6|118457.4|118357.4|118424.8|118324.8|166
1598595000000|2020-08-28 06:10:00|118446.6|118346.6|118443.5|118343.5|118449.5|118349.5|118426.5|118326.5|152
1598595300000|2020-08-28 06:15:00|118438|118338|118463|118363|118470.5|118370.5|118425|118325|183
1598595600000|2020-08-28 06:20:00|118461.5|118361.5|118494|118394|118501|118401|118455|118355|136
1598595900000|2020-08-28 06:25:00|118491|118391|118506.5|118406.5|118511.5|118411.5|118470.5|118370.5|136
1598596200000|2020-08-28 06:30:00|118501|118401|118449|118349|118506.5|118406.5|118429|118329|79
1598596500000|2020-08-28 06:35:00|118451|118351|118459|118359|118460|118360|118451|118351|12
1598596800000|2020-08-28 06:40:00|118464.5|118364.5|118464|118364|118476|118376|118464|118364|33
1598597100000|2020-08-28 06:45:00|118469|118369|118524|118424|118524|118424|118469|118369|41
1598597400000|2020-08-28 06:50:00|118525.5|118425.5|118697|118497|118698.5|118544.5|118524.5|118397|103
1598597700000|2020-08-28 06:55:00|118621.8|118521.8|118525.5|118425.5|118629|118529|118525.5|118392.5|101
1598598000000|2020-08-28 07:00:00|118523|118423|118532.5|118432.5|118539|118439|118519.5|118419.5|25
1598598300000|2020-08-28 07:05:00|118532|118432|118479|118379|118532|118432|118471|118315|56
1598598600000|2020-08-28 07:10:00|118481|118381|118451|118351|118481|118381|118444|118344|57
1598598900000|2020-08-28 07:15:00|118456.3|118356.3|118455|118355|118476|118376|118449|118349|85
1598599200000|2020-08-28 07:20:00|118455.5|118355.5|118464|118364|118486|118386|118455|118355|60
1598599500000|2020-08-28 07:25:00|118464.5|118364.5|118485.5|118385.5|118494.7|118394.7|118459.5|118359.5|36
1598599800000|2020-08-28 07:30:00|118484|118384|118491.5|118391.5|118509|118409|118464|118364|115
1598600100000|2020-08-28 07:35:00|118490.5|118390.5|118484|118384|118506|118406|118479|118379|41
1598600400000|2020-08-28 07:40:00|118479|118379|118499|118399|118501|118401|118459.5|118359.5|40
1598600700000|2020-08-28 07:45:00|118500.5|118400.5|118520|118420|118575|118441|118496|118364.5|92
1598601000000|2020-08-28 07:50:00|118517.5|118417.5|118501.5|118401.5|118517.5|118417.5|118494|118394|18
1598601300000|2020-08-28 07:55:00|118499.5|118399.5|118481|118381|118501|118401|118459|118359|26
1598601600000|2020-08-28 08:00:00|118486|118386|118455.5|118355.5|118547.2|118393.6|118449|118332.5|69
1598601900000|2020-08-28 08:05:00|118454.5|118354.5|118490|118390|118495|118395|118454|118354|53
1598602200000|2020-08-28 08:10:00|118489.5|118389.5|118559.5|118359.5|118564|118413|118489.5|118359|29
1598602500000|2020-08-28 08:15:00|118554.5|118354.5|118462.5|118362.5|118556.5|118396.3|118460|118354.5|66
1598602800000|2020-08-28 08:20:00|118463.5|118363.5|118462.5|118362.5|118470|118370|118461.5|118361.5|14
1598603100000|2020-08-28 08:25:00|118460|118360|118470|118370|118490.5|118390.5|118460|118360|30
1598603400000|2020-08-28 08:30:00|118472|118372|118424|118324|118485|118385|118422.1|118322.1|60
1598603700000|2020-08-28 08:35:00|118425|118325|118430|118330|118430|118330|118420|118320|43
1598604300000|2020-08-28 08:45:00|118440|118340|118434|118334|118441|118341|118430|118330|39
1598604600000|2020-08-28 08:50:00|118444.5|118344.5|118429.1|118329.1|118444.5|118344.5|118428.5|118328.5|37
1598604900000|2020-08-28 08:55:00|118429.6|118329.6|118414.8|118314.8|118430.5|118330.5|118382|118282|97
1598605200000|2020-08-28 09:00:00|118412.5|118312.5|118264|118164|118412.5|118312.5|118236|118136|174
1598605500000|2020-08-28 09:05:00|118268.5|118168.5|118105|118005|118268.5|118168.5|118105|118005|161
1598605800000|2020-08-28 09:10:00|118097|117997|118172|118072|118189.3|118089.3|118090|117990|141
1598606100000|2020-08-28 09:15:00|118171|118071|118175|118075|118179|118079|118137|118037|49
1598606400000|2020-08-28 09:20:00|118174.5|118074.5|118177.5|118077.5|118178.8|118078.8|118174.5|118074.5|13
1598606700000|2020-08-28 09:25:00|118183|118083|118225|118125|118283.3|118125|118183|118065|35
1598607000000|2020-08-28 09:30:00|118226.5|118126.5|118233.1|118133.1|118312.5|118137.2|118225.5|118095.1|29
1598607300000|2020-08-28 09:35:00|118225|118125|118243.5|118143.5|118250|118150|118225|118125|39
1598607600000|2020-08-28 09:40:00|118241|118141|118209|118109|118241|118141|118195|118095|47
1598607900000|2020-08-28 09:45:00|118206.5|118106.5|118180|118080|118206.5|118106.5|118164|118064|65
1598608200000|2020-08-28 09:50:00|118194|118094|118267|118167|118267|118167|118194|118094|88
1598608500000|2020-08-28 09:55:00|118266.5|118166.5|118345|118145|118356|118226.5|118266|118145|41
1598608800000|2020-08-28 10:00:00|118341|118141|118300|118200|118346|118204|118299|118140.5|15
1598609100000|2020-08-28 10:05:00|118308|118208|118316.3|118216.3|118316.3|118216.3|118308|118208|7
1598609400000|2020-08-28 10:10:00|118312.5|118212.5|118312.5|118212.5|118312.5|118212.5|118312.5|118212.5|1
1598609700000|2020-08-28 10:15:00|118315|118215|118335.5|118235.5|118340.1|118240.1|118315|118215|12
1598610000000|2020-08-28 10:20:00|118323.7|118223.7|118325|118225|118326|118226|118322.4|118222.4|5
1598610300000|2020-08-28 10:25:00|118320|118220|118320|118220|118320|118220|118320|118220|1
1598610600000|2020-08-28 10:30:00|118317.5|118217.5|118310.5|118210.5|118325|118225|118310|118210|6
1598610900000|2020-08-28 10:35:00|118353|118153|118348.8|118148.8|118353|118153|118348.8|118148.8|2
1598611500000|2020-08-28 10:45:00|118272.1|118172.1|118260.5|118160.5|118280.2|118180.2|118255|118155|29
1598611800000|2020-08-28 10:50:00|118261|118161|118280.5|118180.5|118282|118182|118261|118161|11
1598612100000|2020-08-28 10:55:00|118278.5|118178.5|118265.5|118165.5|118278.5|118178.5|118265|118165|9
1598612400000|2020-08-28 11:00:00|118265|118165|118257.8|118157.8|118265|118165|118257.8|118157.8|4
1598612700000|2020-08-28 11:05:00|118265|118165|118245|118145|118265|118165|118217.5|118117.5|20
1598613000000|2020-08-28 11:10:00|118258.1|118158.1|118305|118105|118321.5|118169|118245|118095.1|12
1598613900000|2020-08-28 11:25:00|118310|118110|118305|118105|118310|118110|118305|118105|2
1598614200000|2020-08-28 11:30:00|118300|118100|118295|118095|118300|118100|118295|118095|2
1598614500000|2020-08-28 11:35:00|118230|118130|118230|118130|118230|118130|118230|118130|1
1598614800000|2020-08-28 11:40:00|118240|118140|118220|118120|118265|118140|118212.4|118056.2|26
1598615100000|2020-08-28 11:45:00|118215|118115|118210|118110|118215|118115|118210|118110|2
1598615700000|2020-08-28 11:55:00|118205|118105|118255.1|118055.1|118255.1|118105|118205|118055.1|2
1598616000000|2020-08-28 12:00:00|118246.2|118046.2|118248.2|118048.2|118248.2|118048.2|118226.2|118026.2|6
1598616300000|2020-08-28 12:05:00|118206.2|118006.2|118170|118070|118206.2|118070|118160|118005.1|7
1598616600000|2020-08-28 12:10:00|118125|118025|118203.8|118003.8|118203.8|118040|118125|118003.8|5
1598616900000|2020-08-28 12:15:00|118215|118015|118175|118075|118215|118075|118175|118015|2
1598617200000|2020-08-28 12:20:00|118165|118065|118169.1|118069.1|118195.1|118075|118141.1|117995.1|5
1598617500000|2020-08-28 12:25:00|118175|118075|118205.1|118005.1|118205.1|118080|118155|118005.1|4
1598617800000|2020-08-28 12:30:00|118207.1|118007.1|118177|118077|118243.2|118106|118166|117992|25
1598618100000|2020-08-28 12:35:00|118176.9|118076.9|118263.3|118163.3|118263.3|118163.3|118176.9|118042|23
1598618400000|2020-08-28 12:40:00|118258.9|118158.9|118281.5|118081.5|118281.5|118175|118216|118073.5|37
1598618700000|2020-08-28 12:45:00|118282|118082|118283.8|118083.8|118283.8|118083.8|118282|118082|10
1598619000000|2020-08-28 12:50:00|118296.8|118096.8|118285.5|118185.5|118296.8|118187.5|118263.8|118096.8|24
1598619300000|2020-08-28 12:55:00|118304.5|118204.5|118310|118210|118314.5|118214.5|118295.5|118195.5|7
1598619600000|2020-08-28 13:00:00|118305|118205|118310|118110|118310|118205|118265|118100|14
1598619900000|2020-08-28 13:05:00|118267.5|118167.5|118285|118185|118335|118185|118267.5|118127|5
1598620200000|2020-08-28 13:10:00|118286|118186|118283|118183|118286|118186|118280|118180|8
1598620500000|2020-08-28 13:15:00|118281.8|118181.8|118281.8|118181.8|118281.8|118181.8|118271.8|118171.8|5
1598620800000|2020-08-28 13:20:00|118290.3|118190.3|118347|118147|118349.8|118190.3|118286.8|118142.1|17
1598621100000|2020-08-28 13:25:00|118346.3|118146.3|118326.3|118126.3|118349|118194.3|118261.8|118126.3|20
1598621400000|2020-08-28 13:30:00|118328.5|118128.5|118281.8|118181.8|118365.6|118190.8|118281.8|118128.5|16
1598621700000|2020-08-28 13:35:00|118276.8|118176.8|118399.8|118199.8|118411.8|118242.5|118276.8|118171.8|18
1598622000000|2020-08-28 13:40:00|118400.8|118200.8|118407.8|118207.8|118409|118209|118399.3|118199.3|15
1598622300000|2020-08-28 13:45:00|118408.3|118208.3|118351.8|118151.8|118412|118242.5|118341.8|118150.8|13
1598622600000|2020-08-28 13:50:00|118361.8|118161.8|118378.1|118178.1|118378.1|118178.1|118361.8|118161.8|8
1598622900000|2020-08-28 13:55:00|118376.6|118176.6|118394.7|118194.7|118400.1|118200.1|118376.6|118176.6|23
1598623200000|2020-08-28 14:00:00|118384.6|118184.6|118376.2|118176.2|118395.7|118195.7|118376.2|118176.2|18
1598623500000|2020-08-28 14:05:00|118385.8|118185.8|118375|118175|118389|118224.6|118310.4|118156.9|43
1598623800000|2020-08-28 14:10:00|118380.8|118180.8|118381.8|118181.8|118387.5|118187.5|118375|118175|28
1598624100000|2020-08-28 14:15:00|118381.3|118181.3|118381.8|118181.8|118386.3|118230.3|118329.8|118171.8|12
1598624400000|2020-08-28 14:20:00|118380.3|118180.3|118391.8|118191.8|118391.8|118191.8|118370|118170|9
1598624700000|2020-08-28 14:25:00|118386.3|118186.3|118371.8|118171.8|118386.3|118186.3|118371.8|118171.8|5
1598625000000|2020-08-28 14:30:00|118366.8|118166.8|118376.3|118176.3|118382|118206.8|118306.8|118166.8|10
1598625300000|2020-08-28 14:35:00|118336.8|118236.8|118366.8|118166.8|118376.8|118256.8|118336.8|118161.8|13
1598625600000|2020-08-28 14:40:00|118366.3|118166.3|118291.8|118191.8|118366.3|118203.8|118279.3|118161.8|14
1598625900000|2020-08-28 14:45:00|118283.8|118183.8|118216.8|118116.8|118283.8|118183.8|118211.8|118111.8|16
1598626200000|2020-08-28 14:50:00|118221.8|118121.8|118216.8|118116.8|118296.8|118131.8|118211.8|118072|10
1598626500000|2020-08-28 14:55:00|118211.8|118111.8|118281.8|118181.8|118321.8|118181.8|118204.3|118104.3|14
1598626800000|2020-08-28 15:00:00|118311.8|118211.8|118304.3|118104.3|118341.8|118211.8|118276.8|118104.3|34
1598627100000|2020-08-28 15:05:00|118303.8|118103.8|118286.8|118086.8|118303.8|118103.8|118279.3|118079.3|9
1598627400000|2020-08-28 15:10:00|118271.8|118071.8|118249.3|118049.3|118271.8|118071.8|118242.3|118042.3|22
1598627700000|2020-08-28 15:15:00|118246.5|118046.5|118276.3|118076.3|118303.5|118103.5|118244|118044|36
1598628000000|2020-08-28 15:20:00|118241.8|118141.8|118266.8|118166.8|118328.5|118166.8|118241.8|118114.5|15
1598628300000|2020-08-28 15:25:00|118259.3|118159.3|118276.3|118076.3|118276.8|118159.3|118241.8|118073.8|7
1598628600000|2020-08-28 15:30:00|118271.8|118071.8|118221.8|118121.8|118271.8|118121.8|118206.8|118071.8|3
1598629200000|2020-08-28 15:40:00|118212|118112|118221.8|118121.8|118221.8|118121.8|118212|118112|2
1598629800000|2020-08-28 15:50:00|118276.3|118076.3|118276.3|118076.3|118276.3|118076.3|118276.3|118076.3|1
1598630100000|2020-08-28 15:55:00|118276.8|118076.8|118284.6|118084.6|118284.6|118084.6|118276.8|118076.8|2
1598630400000|2020-08-28 16:00:00|118224.6|118124.6|118215|118115|118224.6|118124.6|118215|118115|8
1598630700000|2020-08-28 16:05:00|118207.5|118107.5|118215|118115|118222.5|118122.5|118207.5|118107.5|4
1598631300000|2020-08-28 16:15:00|118220|118120|118220|118120|118220|118120|118220|118120|1
1598631900000|2020-08-28 16:25:00|118235|118135|118235|118135|118235|118135|118235|118135|1
1598632500000|2020-08-28 16:35:00|118230.1|118130.1|118230.1|118130.1|118230.1|118130.1|118223|118123|3
1598633400000|2020-08-28 16:50:00|118237.1|118137.1|118235|118135|118237.1|118137.1|118230.1|118130.1|3
1598633700000|2020-08-28 16:55:00|118230.1|118130.1|118302|118102|118320.6|118138|118230.1|118102|11
1598634000000|2020-08-28 17:00:00|118300|118100|118310|118110|118310|118110|118300|118100|6
1598634600000|2020-08-28 17:10:00|118330.1|118130.1|118335|118135|118335|118135|118330.1|118130.1|2
1598635200000|2020-08-28 17:20:00|118342.5|118142.5|118335|118135|118342.5|118142.5|118335|118135|2
1598635500000|2020-08-28 17:25:00|118279.3|118179.3|118327.5|118127.5|118335|118179.3|118279.3|118097|11
1598635800000|2020-08-28 17:30:00|118335|118135|118335|118135|118335|118135|118335|118135|1
1598636400000|2020-08-28 17:40:00|118319|118119|118330.1|118230.1|118369.2|118230.1|118310|118110|23
1598636700000|2020-08-28 17:45:00|118375|118175|118380.1|118180.1|118380.1|118180.1|118370.1|118170.1|3
1598637000000|2020-08-28 17:50:00|118370.1|118170.1|118360|118160|118370.1|118170.1|118360|118160|5
1598637300000|2020-08-28 17:55:00|118365|118165|118365|118165|118365|118165|118365|118165|1
1598637600000|2020-08-28 18:00:00|118360|118160|118365|118165|118370.1|118170.1|118360|118160|6
1598637900000|2020-08-28 18:05:00|118345.1|118145.1|118335|118135|118361.1|118161.1|118334.4|118134.4|12
1598638200000|2020-08-28 18:10:00|118365.7|118165.7|118365|118265|118425.1|118272.5|118357.5|118165.7|33
1598638500000|2020-08-28 18:15:00|118381.6|118181.6|118340.1|118140.1|118389.4|118189.4|118340.1|118140.1|35
1598638800000|2020-08-28 18:20:00|118332|118132|118335|118135|118340.1|118140.1|118332|118132|4
1598639100000|2020-08-28 18:25:00|118337|118137|118299.3|118199.3|118350|118199.3|118295|118137|8
1598639400000|2020-08-28 18:30:00|118300|118200|118325|118125|118325|118200|118267|118125|7
1598640000000|2020-08-28 18:40:00|118330.1|118130.1|118350.1|118150.1|118353.2|118185.5|118285.5|118130.1|18
1598640300000|2020-08-28 18:45:00|118309.3|118209.3|118295|118195|118309.3|118209.3|118295|118195|3
1598640600000|2020-08-28 18:50:00|118290|118190|118384.5|118184.5|118384.5|118195|118290|118158.7|9
1598640900000|2020-08-28 18:55:00|118389.5|118189.5|118365.1|118165.1|118389.5|118189.5|118365.1|118165.1|7
1598641200000|2020-08-28 19:00:00|118365|118165|118365|118165|118365|118165|118365|118165|1
1598641800000|2020-08-28 19:10:00|118362|118162|118365|118165|118365|118165|118362|118162|6
1598642100000|2020-08-28 19:15:00|118361.4|118161.4|118360|118160|118361.4|118161.4|118360|118160|2
1598642400000|2020-08-28 19:20:00|118355.9|118155.9|118339|118139|118355.9|118155.9|118339|118139|4
1598642700000|2020-08-28 19:25:00|118335.3|118135.3|118330|118130|118335.3|118135.3|118325|118125|7
1598643000000|2020-08-28 19:30:00|118325|118125|118313.6|118113.6|118337.5|118137.5|118313.6|118113.6|7
1598643300000|2020-08-28 19:35:00|118310.1|118110.1|118250|118050|118314.1|118114.1|118250|118050|39
1598644500000|2020-08-28 19:55:00|118269.9|118069.9|118275|118075|118275|118075|118269.9|118069.9|6
1598835600000|2020-08-31 01:00:00|118209.5|118109.5|118247.3|118147.3|118251|118151|118204|118104|145
1598835900000|2020-08-31 01:05:00|118247.8|118147.8|118280|118180|118284.5|118184.5|118245.8|118145.8|154
1598836200000|2020-08-31 01:10:00|118280.5|118180.5|118284.5|118184.5|118305|118205|118268.5|118168.5|125
1598836500000|2020-08-31 01:15:00|118274.5|118174.5|118264|118164|118285|118185|118244|118144|165
1598836800000|2020-08-31 01:20:00|118264.5|118164.5|118245|118145|118278.9|118178.9|118245|118145|147
1598837100000|2020-08-31 01:25:00|118243.1|118143.1|118271|118171|118275|118175|118242.6|118142.6|121
1598837400000|2020-08-31 01:30:00|118270.5|118170.5|118269.5|118169.5|118285|118185|118264.5|118164.5|164
1598837700000|2020-08-31 01:35:00|118270|118170|118244|118144|118270|118170|118227.5|118127.5|171
1598838000000|2020-08-31 01:40:00|118243.5|118143.5|118274.5|118174.5|118283|118183|118238.5|118138.5|148
1598838300000|2020-08-31 01:45:00|118268.5|118168.5|118241.5|118141.5|118268.5|118168.5|118222.5|118122.5|200
1598838600000|2020-08-31 01:50:00|118244.5|118144.5|118249|118149|118251.5|118151.5|118213|118113|184
1598838900000|2020-08-31 01:55:00|118248.5|118148.5|118210|118110|118251.5|118151.5|118201.1|118101.1|143
1598839200000|2020-08-31 02:00:00|118209.5|118109.5|118237.4|118137.4|118237.4|118137.4|118209|118109|135
1598839500000|2020-08-31 02:05:00|118235.5|118135.5|118265.5|118165.5|118281|118181|118235.5|118135.5|152
1598839800000|2020-08-31 02:10:00|118268|118168|118291.5|118191.5|118291.5|118191.5|118268|118168|96
1598840100000|2020-08-31 02:15:00|118290.5|118190.5|118285|118185|118295.5|118195.5|118284.5|118184.5|68
1598840400000|2020-08-31 02:20:00|118284.5|118184.5|118301.5|118201.5|118310|118210|118283.5|118183.5|109
1598840700000|2020-08-31 02:25:00|118304|118204|118305.5|118205.5|118321.5|118221.5|118295|118195|142
1598841000000|2020-08-31 02:30:00|118304|118204|118265.5|118165.5|118306|118206|118259|118159|149
1598841300000|2020-08-31 02:35:00|118261.5|118161.5|118272.6|118172.6|118285.5|118185.5|118261.5|118161.5|163
1598841600000|2020-08-31 02:40:00|118273.1|118173.1|118281.5|118181.5|118295|118195|118261.5|118161.5|152
1598841900000|2020-08-31 02:45:00|118278.3|118178.3|118295|118195|118315|118215|118277.3|118177.3|151
1598842200000|2020-08-31 02:50:00|118294.5|118194.5|118302.5|118202.5|118310|118210|118289.5|118189.5|82
1598842500000|2020-08-31 02:55:00|118303|118203|118279.5|118179.5|118305.5|118205.5|118258.5|118158.5|178
1598842800000|2020-08-31 03:00:00|118276.5|118176.5|118245.5|118145.5|118281|118181|118235.5|118135.5|121
1598843100000|2020-08-31 03:05:00|118249|118149|118245.5|118145.5|118255.5|118155.5|118245|118145|50
1598843400000|2020-08-31 03:10:00|118250.5|118150.5|118255.5|118155.5|118261.5|118161.5|118235|118135|91
1598843700000|2020-08-31 03:15:00|118257.5|118157.5|118260.5|118160.5|118265|118165|118251|118151|48
1598844000000|2020-08-31 03:20:00|118261|118161|118290|118190|118290|118190|118261|118161|57
1598844300000|2020-08-31 03:25:00|118278|118178|118300.5|118200.5|118301.5|118201.5|118260.5|118160.5|86
1598844600000|2020-08-31 03:30:00|118301|118201|118360|118260|118382|118282|118301|118201|169
1598844900000|2020-08-31 03:35:00|118355|118255|118345|118245|118357.5|118257.5|118337|118237|81
1598845200000|2020-08-31 03:40:00|118342.5|118242.5|118321|118221|118345|118245|118321|118221|54
1598845500000|2020-08-31 03:45:00|118322|118222|118332|118232|118333.5|118233.5|118312.6|118212.6|67
1598845800000|2020-08-31 03:50:00|118332.5|118232.5|118342|118242|118342|118242|118326.5|118226.5|70
1598846100000|2020-08-31 03:55:00|118340|118240|118331|118231|118343|118243|118331|118231|95
1598846400000|2020-08-31 04:00:00|118332|118232|118345|118245|118345|118245|118331|118231|55
1598846700000|2020-08-31 04:05:00|118342.5|118242.5|118341.5|118241.5|118345|118245|118335|118235|30
1598847000000|2020-08-31 04:10:00|118342.5|118242.5|118367|118267|118368.8|118268.8|118342.5|118242.5|49
1598847300000|2020-08-31 04:15:00|118369|118269|118391|118291|118395|118295|118369|118269|83
1598847600000|2020-08-31 04:20:00|118392|118292|118411.5|118311.5|118412.5|118312.5|118391|118291|87
1598847900000|2020-08-31 04:25:00|118411|118311|118411|118311|118412.5|118312.5|118403|118303|155
1598848200000|2020-08-31 04:30:00|118411.5|118311.5|118441.5|118341.5|118456.5|118356.5|118409.5|118309.5|153
1598848500000|2020-08-31 04:35:00|118442|118342|118495.9|118395.9|118496.9|118396.9|118441.5|118341.5|62
1598848800000|2020-08-31 04:40:00|118495.4|118395.4|118489.5|118389.5|118501|118401|118475.5|118375.5|160
1598849100000|2020-08-31 04:45:00|118490|118390|118491|118391|118516.5|118416.5|118481.5|118381.5|192
1598849400000|2020-08-31 04:50:00|118490.5|118390.5|118492.6|118392.6|118501.5|118401.5|118484.5|118384.5|81
1598849700000|2020-08-31 04:55:00|118493.1|118393.1|118524.5|118424.5|118525|118425|118485|118385|140
1598850000000|2020-08-31 05:00:00|118522|118422|118489.5|118389.5|118535.5|118435.5|118489|118389|156
1598850300000|2020-08-31 05:05:00|118490.5|118390.5|118498.3|118398.3|118505.5|118405.5|118475|118375|125
1598850600000|2020-08-31 05:10:00|118503.1|118403.1|118519.5|118419.5|118530|118430|118499.5|118399.5|124
1598850900000|2020-08-31 05:15:00|118520|118420|118550|118450|118550|118450|118519.5|118419.5|125
1598851200000|2020-08-31 05:20:00|118553.5|118453.5|118550.5|118450.5|118555.5|118455.5|118529.5|118429.5|110
1598851500000|2020-08-31 05:25:00|118547|118447|118571|118471|118575.5|118475.5|118529.5|118429.5|146
1598851800000|2020-08-31 05:30:00|118571.5|118471.5|118544.5|118444.5|118585|118485|118544.5|118444.5|152
1598852100000|2020-08-31 05:35:00|118539|118439|118530.5|118430.5|118561.5|118461.5|118530|118430|125
1598852400000|2020-08-31 05:40:00|118530|118430|118515.5|118415.5|118536.9|118436.9|118510|118410|126
1598852700000|2020-08-31 05:45:00|118515|118415|118514.5|118414.5|118525|118425|118514.5|118414.5|124
1598853000000|2020-08-31 05:50:00|118515|118415|118554.5|118454.5|118556.9|118456.9|118515|118415|79
1598853300000|2020-08-31 05:55:00|118553|118453|118575|118475|118584|118484|118544.5|118444.5|113
1598853600000|2020-08-31 06:00:00|118573|118473|118585.5|118485.5|118591|118491|118554.5|118454.5|168
1598853900000|2020-08-31 06:05:00|118591|118491|118616|118516|118621|118521|118585.5|118485.5|141
1598854200000|2020-08-31 06:10:00|118616.5|118516.5|118690.5|118590.5|118698.5|118598.5|118616.5|118516.5|216
1598854500000|2020-08-31 06:15:00|118701.5|118601.5|118713.5|118613.5|118713.5|118613.5|118684.5|118584.5|175
1598854800000|2020-08-31 06:20:00|118714|118614|118746.9|118646.9|118747.4|118647.4|118711.5|118611.5|164
1598855100000|2020-08-31 06:25:00|118747.4|118647.4|118810|118710|118836.5|118736.5|118746.9|118646.9|298
1598855400000|2020-08-31 06:30:00|118815.5|118715.5|118839.5|118739.5|118915|118815|118806|118706|184
1598855700000|2020-08-31 06:35:00|118834|118734|118759|118659|118834.5|118734.5|118759|118659|55
1598856000000|2020-08-31 06:40:00|118764|118664|118759.5|118659.5|118769.5|118669.5|118734|118634|103
1598856300000|2020-08-31 06:45:00|118760|118660|118769|118669|118810.8|118710.8|118760|118660|92
1598856600000|2020-08-31 06:50:00|118770|118670|118756|118656|118779.5|118679.5|118744|118644|47
1598856900000|2020-08-31 06:55:00|118744.5|118644.5|118744|118644|118754.5|118654.5|118725|118625|50
1598857200000|2020-08-31 07:00:00|118749.5|118649.5|118739.5|118639.5|118754|118654|118724.5|118624.5|30
1598857500000|2020-08-31 07:05:00|118729.5|118629.5|118731.5|118631.5|118731.5|118631.5|118714|118614|34
1598857800000|2020-08-31 07:10:00|118730.5|118630.5|118721.5|118621.5|118731.5|118631.5|118719.5|118619.5|26
1598858100000|2020-08-31 07:15:00|118720|118620|118739.5|118639.5|118743.5|118643.5|118719|118619|24
1598858400000|2020-08-31 07:20:00|118740|118640|118725.5|118625.5|118741.5|118641.5|118725.5|118625.5|23
1598858700000|2020-08-31 07:25:00|118726|118626|118704|118604|118741|118641|118699|118599|42
1598859000000|2020-08-31 07:30:00|118710|118610|118761|118661|118762|118662|118710|118610|43
1598859300000|2020-08-31 07:35:00|118766|118666|118759.5|118659.5|118766|118666|118759|118659|9
1598859600000|2020-08-31 07:40:00|118758.5|118658.5|118759|118659|118759|118659|118758.5|118658.5|2
1598859900000|2020-08-31 07:45:00|118759.5|118659.5|118805|118705|118805|118705|118759.5|118659.5|18
1598860200000|2020-08-31 07:50:00|118804.5|118704.5|118798|118698|118805|118705|118795.5|118695.5|23
1598860500000|2020-08-31 07:55:00|118798.5|118698.5|118856|118756|118878.5|118778.5|118798.5|118698.5|73
1598860800000|2020-08-31 08:00:00|118844.5|118744.5|118826|118726|118871.5|118771.5|118804|118704|70
1598861100000|2020-08-31 08:05:00|118820.5|118720.5|118860.5|118760.5|118860.5|118760.5|118819.5|118719.5|17
1598861400000|2020-08-31 08:10:00|118859|118759|118879|118779|118879|118779|118841.5|118741.5|12
1598861700000|2020-08-31 08:15:00|118879.5|118779.5|118854.5|118754.5|118880|118780|118854.5|118754.5|52
1598862000000|2020-08-31 08:20:00|118854|118754|118849.5|118749.5|118865|118765|118849|118749|32
1598862300000|2020-08-31 08:25:00|118833.5|118733.5|118824|118724|118851|118751|118804.5|118704.5|89
1598862600000|2020-08-31 08:30:00|118824.5|118724.5|118800|118700|118824.5|118724.5|118798.5|118698.5|49
1598862900000|2020-08-31 08:35:00|118801|118701|118799.5|118699.5|118801|118701|118799|118699|3
1598863200000|2020-08-31 08:40:00|118800|118700|118764|118664|118806|118706|118763.2|118663.2|29
1598863500000|2020-08-31 08:45:00|118764.5|118664.5|118720.5|118620.5|118792|118666|118719|118583|50
1598863800000|2020-08-31 08:50:00|118725|118625|118784|118684|118786|118686|118725|118625|36
1598864100000|2020-08-31 08:55:00|118779|118679|118779|118679|118796|118696|118774|118674|39
1598864400000|2020-08-31 09:00:00|118779.5|118679.5|118759|118659|118779.5|118679.5|118734|118634|34
1598864700000|2020-08-31 09:05:00|118755.5|118655.5|118740.5|118640.5|118755.5|118655.5|118734.5|118634.5|31
1598865000000|2020-08-31 09:10:00|118741|118641|118725.5|118625.5|118741|118641|118718.5|118618.5|54
1598865300000|2020-08-31 09:15:00|118724|118624|118708|118608|118740|118640|118704|118604|70
1598865600000|2020-08-31 09:20:00|118709|118609|118636.5|118536.5|118709|118609|118629|118529|67
1598865900000|2020-08-31 09:25:00|118635.5|118535.5|118589.5|118489.5|118652.5|118552.5|118572.5|118472.5|94
1598866200000|2020-08-31 09:30:00|118597.5|118497.5|118635.5|118535.5|118638.5|118538.5|118597.5|118497.5|57
1598866500000|2020-08-31 09:35:00|118619|118519|118654|118554|118656|118556|118609|118509|31
1598866800000|2020-08-31 09:40:00|118664|118564|118671.5|118571.5|118683|118583|118664|118564|27
1598867400000|2020-08-31 09:50:00|118659.5|118559.5|118645.5|118545.5|118659.5|118559.5|118644|118544|17
1598867700000|2020-08-31 09:55:00|118650.5|118550.5|118649|118549|118651|118551|118649|118549|3
1598868000000|2020-08-31 10:00:00|118650|118550|118645.5|118545.5|118650|118550|118645|118545|3
1598868300000|2020-08-31 10:05:00|118660.5|118560.5|118680|118580|118695|118595|118660.5|118560.5|11
1598868600000|2020-08-31 10:10:00|118680.5|118580.5|118770|118570|118799.5|118610.5|118680.5|118568|10
1598868900000|2020-08-31 10:15:00|118770.5|118570.5|118770.5|118570.5|118780.5|118580.5|118770.5|118570.5|4
1598869200000|2020-08-31 10:20:00|118772.5|118572.5|118725.5|118625.5|118772.5|118625.5|118720.5|118570.5|6
1598869800000|2020-08-31 10:30:00|118775|118575|118775|118575|118775|118575|118775|118575|1
1598870100000|2020-08-31 10:35:00|118760|118560|118755|118555|118760|118560|118755|118555|2
1598870400000|2020-08-31 10:40:00|118750|118550|118730|118530|118750|118550|118720|118520|11
1598870700000|2020-08-31 10:45:00|118735|118535|118755|118555|118760|118560|118735|118535|6
1598871000000|2020-08-31 10:50:00|118780|118580|118790|118590|118790|118590|118755|118555|16
1598871300000|2020-08-31 10:55:00|118831|118631|118770|118570|118842|118642|118770|118570|9
1598871600000|2020-08-31 11:00:00|118760|118560|118760|118560|118760|118560|118760|118560|1
1598871900000|2020-08-31 11:05:00|118745|118545|118740|118540|118770|118570|118735|118535|18
1598872200000|2020-08-31 11:10:00|118745|118545|118700|118500|118745|118545|118670.5|118470.5|43
1598872500000|2020-08-31 11:15:00|118695|118495|118680|118480|118700|118500|118680|118480|5
1598873400000|2020-08-31 11:30:00|118678|118478|118680|118480|118706|118506|118675|118475|9
1598874300000|2020-08-31 11:45:00|118670|118470|118670|118470|118670|118470|118670|118470|1
1598875200000|2020-08-31 12:00:00|118662.5|118462.5|118667|118467|118677.5|118477.5|118654|118454|36
1598875500000|2020-08-31 12:05:00|118667.5|118467.5|118715|118515|118720|118520|118657|118457|43
1598875800000|2020-08-31 12:10:00|118675|118475|118675|118475|118675|118475|118675|118475|1
1598876700000|2020-08-31 12:25:00|118700|118500|118700|118500|118700|118500|118700|118500|1
1598877000000|2020-08-31 12:30:00|118695|118495|118695|118495|118700|118500|118695|118495|3
1598877300000|2020-08-31 12:35:00|118705|118505|118700|118500|118705|118505|118695|118495|5
1598877900000|2020-08-31 12:45:00|118705|118505|118695|118495|118705|118505|118695|118495|4
1598878200000|2020-08-31 12:50:00|118715|118515|118720|118520|118730|118530|118715|118515|6
1598878800000|2020-08-31 13:00:00|118725|118525|118730|118530|118750|118550|118725|118525|11
1598879100000|2020-08-31 13:05:00|118725|118525|118730|118530|118736|118536|118720|118520|16
1598879400000|2020-08-31 13:10:00|118722.5|118522.5|118720|118520|118722.5|118522.5|118720|118520|2
1598879700000|2020-08-31 13:15:00|118725|118525|118720|118520|118725|118525|118720|118520|2
1598880000000|2020-08-31 13:20:00|118719.6|118519.6|118725|118525|118725|118525|118719.6|118519.6|2
1598880300000|2020-08-31 13:25:00|118727.6|118527.6|118725|118525|118729.6|118529.6|118725|118525|5
1598880600000|2020-08-31 13:30:00|118731.6|118531.6|118737.6|118537.6|118737.6|118537.6|118731.6|118531.6|3
1598880900000|2020-08-31 13:35:00|118739.6|118539.6|118737.6|118537.6|118740|118540|118737.6|118537.6|4
1598881200000|2020-08-31 13:40:00|118730|118530|118702.7|118502.7|118730|118530|118702.7|118502.7|21
1598881500000|2020-08-31 13:45:00|118720|118520|118720|118520|118720|118520|118720|118520|1
1598881800000|2020-08-31 13:50:00|118737.2|118537.2|118737.5|118537.5|118748.7|118548.7|118737.2|118537.2|3
1598882100000|2020-08-31 13:55:00|118754.5|118554.5|118758.2|118558.2|118772|118572|118710.4|118510.4|51
1598882400000|2020-08-31 14:00:00|118758.7|118558.7|118755|118555|118785.6|118585.6|118755|118555|18
1598882700000|2020-08-31 14:05:00|118758|118558|118770|118570|118775.5|118575.5|118755|118555|16
1598883000000|2020-08-31 14:10:00|118760|118560|118760|118560|118760|118560|118760|118560|1
1598883300000|2020-08-31 14:15:00|118772.5|118572.5|118775|118575|118775|118575|118772.5|118572.5|3
1598883600000|2020-08-31 14:20:00|118775.5|118575.5|118780|118580|118780|118580|118775.5|118575.5|2
1598883900000|2020-08-31 14:25:00|118760|118560|118760|118560|118770|118570|118755|118555|8
1598884200000|2020-08-31 14:30:00|118757|118557|118740|118540|118757|118557|118727|118527|10
1598884500000|2020-08-31 14:35:00|118705|118505|118730.8|118530.8|118734|118534|118701.3|118501.3|40
1598884800000|2020-08-31 14:40:00|118734.5|118534.5|118765|118565|118765|118565|118734.5|118534.5|3
1598885100000|2020-08-31 14:45:00|118770|118570|118757|118557|118770|118570|118757|118557|6
1598885400000|2020-08-31 14:50:00|118775|118575|118757|118557|118775|118575|118757|118557|2
1598885700000|2020-08-31 14:55:00|118757.5|118557.5|118775|118575|118790|118590|118757|118557|24
1598886000000|2020-08-31 15:00:00|118765.5|118565.5|118778.5|118578.5|118778.5|118578.5|118762|118562|20
1598886300000|2020-08-31 15:05:00|118781|118581|118787|118587|118820|118666.5|118750|118581|27
1598886600000|2020-08-31 15:10:00|118788|118588|118827.5|118627.5|118832|118632|118788|118588|45
1598886900000|2020-08-31 15:15:00|118827|118627|118826.5|118626.5|118827.5|118627.5|118817.5|118617.5|10
1598887200000|2020-08-31 15:20:00|118828|118628|118872|118672|118921|118721|118800.5|118628|48
1598887500000|2020-08-31 15:25:00|118867.5|118667.5|118869.2|118669.2|118877.5|118677.5|118865.1|118665.1|15
1598887800000|2020-08-31 15:30:00|118868.7|118668.7|118892.4|118692.4|118907.4|118745.9|118840.9|118644|42
1598888100000|2020-08-31 15:35:00|118870.9|118670.9|118887.4|118687.4|118902.4|118702.4|118851.7|118651.7|19
1598888400000|2020-08-31 15:40:00|118890|118690|118892.4|118692.4|118902.4|118702.4|118879.9|118679.9|23
1598888700000|2020-08-31 15:45:00|118890|118690|118886.2|118686.2|118897.4|118697.4|118880|118680|24
1598889000000|2020-08-31 15:50:00|118880.2|118680.2|118867.9|118667.9|118891.4|118691.4|118856.9|118656.9|33
1598889300000|2020-08-31 15:55:00|118867.4|118667.4|118867.4|118667.4|118873.4|118673.4|118854.9|118654.9|20
1598889600000|2020-08-31 16:00:00|118870.4|118670.4|118870.4|118670.4|118870.4|118670.4|118870.4|118670.4|1
1598889900000|2020-08-31 16:05:00|118867.4|118667.4|118877.4|118677.4|118882.4|118682.4|118867.4|118667.4|10
1598890200000|2020-08-31 16:10:00|118878.7|118678.7|118877.4|118677.4|118878.7|118678.7|118877.4|118677.4|2
1598890500000|2020-08-31 16:15:00|118878.7|118678.7|118867.4|118667.4|118882.4|118682.4|118867.4|118667.4|6
1598890800000|2020-08-31 16:20:00|118850.4|118650.4|118877.4|118677.4|118877.4|118677.4|118850.4|118650.4|10
1598891100000|2020-08-31 16:25:00|118875|118675|118872.4|118672.4|118875|118675|118872.4|118672.4|2
1598891400000|2020-08-31 16:30:00|118871.9|118671.9|118871.9|118671.9|118876.9|118676.9|118871.9|118671.9|5
1598892000000|2020-08-31 16:40:00|118874.4|118674.4|118881.9|118681.9|118881.9|118681.9|118874.4|118674.4|5
1598892300000|2020-08-31 16:45:00|118885|118685|118886.9|118686.9|118886.9|118686.9|118876.9|118676.9|8
1598892600000|2020-08-31 16:50:00|118895|118695|118896.9|118696.9|118896.9|118696.9|118886.9|118686.9|7
1598892900000|2020-08-31 16:55:00|118900|118700|118900|118700|118905|118705|118897.2|118697.2|8
1598893200000|2020-08-31 17:00:00|118897.2|118697.2|118900|118700|118900|118700|118897.2|118697.2|2
1598893500000|2020-08-31 17:05:00|118897.7|118697.7|118897.2|118697.2|118897.7|118697.7|118897.2|118697.2|2
1598893800000|2020-08-31 17:10:00|118895|118695|118876.9|118676.9|118895|118695|118876.9|118676.9|3
1598894100000|2020-08-31 17:15:00|118875|118675|118855|118655|118875|118675|118855|118655|6
1598894400000|2020-08-31 17:20:00|118861.7|118661.7|118860|118660|118861.7|118661.7|118860|118660|4
1598894700000|2020-08-31 17:25:00|118871.9|118671.9|118881.9|118681.9|118905|118705|118871.9|118671.9|23
1598895000000|2020-08-31 17:30:00|118886.9|118686.9|118886.9|118686.9|118886.9|118686.9|118886.9|118686.9|1
1598895900000|2020-08-31 17:45:00|118885|118685|118870|118670|118885|118685|118865|118665|12
1598896200000|2020-08-31 17:50:00|118880.7|118680.7|118870|118670|118880.7|118680.7|118870|118670|7
1598896500000|2020-08-31 17:55:00|118868.2|118668.2|118861.9|118661.9|118868.2|118668.2|118861.9|118661.9|4
1598896800000|2020-08-31 18:00:00|118866.9|118666.9|118861.9|118661.9|118866.9|118666.9|118860|118660|7
1598897100000|2020-08-31 18:05:00|118882|118682|118886.9|118686.9|118887.2|118687.2|118875|118675|19
1598897400000|2020-08-31 18:10:00|118885|118685|118881.9|118681.9|118885|118685|118881.9|118681.9|2
1598897700000|2020-08-31 18:15:00|118870|118670|118876.9|118676.9|118876.9|118676.9|118870|118670|3
1598898000000|2020-08-31 18:20:00|118885|118685|118881.9|118681.9|118886.9|118686.9|118881.9|118681.9|5
1598898300000|2020-08-31 18:25:00|118890|118690|118890|118690|118890|118690|118890|118690|1
1598898600000|2020-08-31 18:30:00|118889.7|118689.7|118890|118690|118890.7|118690.7|118889.7|118689.7|4
1598899200000|2020-08-31 18:40:00|118888.4|118688.4|118886.9|118686.9|118888.4|118688.4|118886.9|118686.9|2
1598899500000|2020-08-31 18:45:00|118875|118675|118886.9|118686.9|118886.9|118686.9|118875|118675|7
1598899800000|2020-08-31 18:50:00|118875|118675|118875|118675|118886.9|118686.9|118875|118675|6
1598900100000|2020-08-31 18:55:00|118870.7|118670.7|118846.9|118646.9|118870.7|118670.7|118846.9|118646.9|10
1598900400000|2020-08-31 19:00:00|118845.9|118645.9|118865|118665|118870|118670|118845.9|118645.9|6
1598900700000|2020-08-31 19:05:00|118860|118660|118860|118660|118865|118665|118860|118660|3
1598901000000|2020-08-31 19:10:00|118853.4|118653.4|118845|118645|118853.4|118653.4|118845|118645|2
1598901300000|2020-08-31 19:15:00|118855|118655|118855|118655|118855|118655|118855|118655|1
1598901600000|2020-08-31 19:20:00|118860|118660|118860|118660|118860|118660|118860|118660|1
1598901900000|2020-08-31 19:25:00|118850.5|118650.5|118850|118650|118850.5|118650.5|118850|118650|2
1598902200000|2020-08-31 19:30:00|118848|118648|118850|118650|118850|118650|118845|118645|3
1598902500000|2020-08-31 19:35:00|118836.4|118636.4|118820|118620|118836.4|118636.4|118820|118620|7
1598902800000|2020-08-31 19:40:00|118817|118617|118820|118620|118820|118620|118805|118605|7
1598903100000|2020-08-31 19:45:00|118810|118610|118770|118570|118810|118610|118770|118570|14
1598903400000|2020-08-31 19:50:00|118765.8|118565.8|118779.6|118579.6|118779.6|118579.6|118746|118546|24
1598903700000|2020-08-31 19:55:00|118775.9|118575.9|118855|118655|118855|118655|118775.9|118575.9|12
1598922000000|2020-09-01 01:00:00|118729.5|118629.5|118731|118631|118770.5|118670.5|118710|118610|226
1598922300000|2020-09-01 01:05:00|118731.5|118631.5|118744|118644|118754.5|118654.5|118720.5|118620.5|177
1598922600000|2020-09-01 01:10:00|118745.5|118645.5|118763|118663|118766.5|118666.5|118719|118619|176
1598922900000|2020-09-01 01:15:00|118763.5|118663.5|118702.5|118602.5|118770.5|118670.5|118699.1|118599.1|211
1598923200000|2020-09-01 01:20:00|118706.9|118606.9|118708.8|118608.8|118741|118641|118702.5|118602.5|163
1598923500000|2020-09-01 01:25:00|118708.9|118608.9|118725|118625|118730.5|118630.5|118705|118605|151
1598923800000|2020-09-01 01:30:00|118723.5|118623.5|118696.5|118596.5|118723.5|118623.5|118689|118589|212
1598924100000|2020-09-01 01:35:00|118698|118598|118606.5|118506.5|118711|118611|118591|118491|323
1598924400000|2020-09-01 01:40:00|118606|118506|118630.5|118530.5|118631.5|118531.5|118599|118499|242
1598924700000|2020-09-01 01:45:00|118628.5|118528.5|118617.5|118517.5|118648|118548|118594.5|118494.5|217
1598925000000|2020-09-01 01:50:00|118614.5|118514.5|118615|118515|118631.5|118531.5|118599|118499|173
1598925300000|2020-09-01 01:55:00|118614.5|118514.5|118580.5|118480.5|118620.5|118520.5|118577.5|118477.5|188
1598925600000|2020-09-01 02:00:00|118585.5|118485.5|118533|118433|118590.5|118490.5|118516.8|118416.8|264
1598925900000|2020-09-01 02:05:00|118532.5|118432.5|118565|118465|118571|118471|118516|118416|128
1598926200000|2020-09-01 02:10:00|118567|118467|118584.5|118484.5|118601.5|118501.5|118549.5|118449.5|119
1598926500000|2020-09-01 02:15:00|118575|118475|118565.5|118465.5|118575|118475|118532.5|118432.5|116
1598926800000|2020-09-01 02:20:00|118568|118468|118539.5|118439.5|118569.5|118469.5|118535|118435|158
1598927100000|2020-09-01 02:25:00|118545|118445|118564.5|118464.5|118581|118481|118539.5|118439.5|143
1598927400000|2020-09-01 02:30:00|118562.5|118462.5|118529|118429|118562.5|118462.5|118505.5|118405.5|175
1598927700000|2020-09-01 02:35:00|118530.5|118430.5|118484|118384|118548.4|118448.4|118474.6|118374.6|200
1598928000000|2020-09-01 02:40:00|118478.8|118378.8|118470|118370|118497|118397|118456.5|118356.5|168
1598928300000|2020-09-01 02:45:00|118471|118371|118495|118395|118495|118395|118456.1|118356.1|156
1598928600000|2020-09-01 02:50:00|118495.5|118395.5|118399|118299|118495.5|118395.5|118399|118299|145
1598928900000|2020-09-01 02:55:00|118398.1|118298.1|118391.5|118291.5|118427|118327|118391.5|118291.5|132
1598929200000|2020-09-01 03:00:00|118390.5|118290.5|118380.5|118280.5|118393|118293|118375.1|118275.1|99
1598929500000|2020-09-01 03:05:00|118381.5|118281.5|118431.5|118331.5|118436|118336|118381.5|118281.5|111
1598929800000|2020-09-01 03:10:00|118431|118331|118421.5|118321.5|118431.5|118331.5|118419.5|118319.5|83
1598930100000|2020-09-01 03:15:00|118416|118316|118413|118313|118431.5|118331.5|118404.5|118304.5|112
1598930400000|2020-09-01 03:20:00|118412.5|118312.5|118361|118261|118419.5|118319.5|118352.6|118252.6|122
1598930700000|2020-09-01 03:25:00|118363|118263|118369.5|118269.5|118371.5|118271.5|118355|118255|102
1598931000000|2020-09-01 03:30:00|118370|118270|118386|118286|118401|118301|118362.6|118262.6|95
1598931300000|2020-09-01 03:35:00|118385.5|118285.5|118405.5|118305.5|118421|118321|118384|118284|95
1598931600000|2020-09-01 03:40:00|118404.5|118304.5|118395|118295|118420.5|118320.5|118380|118280|118
1598931900000|2020-09-01 03:45:00|118394|118294|118390|118290|118395.5|118295.5|118384.5|118284.5|83
1598932200000|2020-09-01 03:50:00|118391.5|118291.5|118400.5|118300.5|118411.5|118311.5|118387.5|118287.5|83
1598932500000|2020-09-01 03:55:00|118400|118300|118395.5|118295.5|118403|118303|118384.5|118284.5|77
1598932800000|2020-09-01 04:00:00|118396|118296|118396|118296|118401.5|118301.5|118385.5|118285.5|58
1598933100000|2020-09-01 04:05:00|118395|118295|118393.6|118293.6|118405|118305|118393.6|118293.6|71
1598933400000|2020-09-01 04:10:00|118392.6|118292.6|118414.4|118314.4|118415.8|118315.8|118382.6|118282.6|91
1598933700000|2020-09-01 04:15:00|118414.9|118314.9|118434.5|118334.5|118435|118335|118410|118310|107
1598934000000|2020-09-01 04:20:00|118435|118335|118460.5|118360.5|118461.5|118361.5|118424.5|118324.5|131
1598934300000|2020-09-01 04:25:00|118459.5|118359.5|118461.5|118361.5|118461.5|118361.5|118451.5|118351.5|86
1598934600000|2020-09-01 04:30:00|118457.5|118357.5|118440|118340|118464|118364|118440|118340|120
1598934900000|2020-09-01 04:35:00|118443.5|118343.5|118444.5|118344.5|118449|118349|118418|118318|92
1598935200000|2020-09-01 04:40:00|118443|118343|118441.5|118341.5|118451.5|118351.5|118410|118310|112
1598935500000|2020-09-01 04:45:00|118442|118342|118443.5|118343.5|118450|118350|118439.5|118339.5|28
1598935800000|2020-09-01 04:50:00|118442.5|118342.5|118441.5|118341.5|118444.5|118344.5|118434|118334|42
1598936100000|2020-09-01 04:55:00|118444|118344|118449|118349|118451.5|118351.5|118441.5|118341.5|45
1598936400000|2020-09-01 05:00:00|118444.5|118344.5|118479|118379|118479|118379|118426.5|118326.5|116
1598936700000|2020-09-01 05:05:00|118478|118378|118453|118353|118488.5|118388.5|118449|118349|178
1598937000000|2020-09-01 05:10:00|118454.9|118354.9|118431|118331|118454.9|118354.9|118422.5|118322.5|162
1598937300000|2020-09-01 05:15:00|118427.5|118327.5|118411.5|118311.5|118430|118330|118404|118304|175
1598937600000|2020-09-01 05:20:00|118412|118312|118444.5|118344.5|118455|118355|118392.5|118292.5|194
1598937900000|2020-09-01 05:25:00|118451|118351|118393|118293|118459.5|118359.5|118357.5|118257.5|280
1598938200000|2020-09-01 05:30:00|118385.5|118285.5|118336|118236|118417.5|118317.5|118323|118223|188
1598938500000|2020-09-01 05:35:00|118340.5|118240.5|118322.5|118222.5|118373|118273|118321.5|118221.5|163
1598938800000|2020-09-01 05:40:00|118322|118222|118339.5|118239.5|118350.5|118250.5|118322|118222|139
1598939100000|2020-09-01 05:45:00|118340|118240|118328|118228|118343|118243|118317|118217|158
1598939400000|2020-09-01 05:50:00|118327|118227|118327.5|118227.5|118338|118238|118316|118216|130
1598939700000|2020-09-01 05:55:00|118326.5|118226.5|118317|118217|118332.5|118232.5|118301|118201|159
1598940000000|2020-09-01 06:00:00|118317.5|118217.5|118354.4|118254.4|118363.5|118263.5|118317|118217|198
1598940300000|2020-09-01 06:05:00|118353.9|118253.9|118372|118272|118383.5|118283.5|118352|118252|147
1598940600000|2020-09-01 06:10:00|118375|118275|118406|118306|118419.5|118319.5|118375|118275|163
1598940900000|2020-09-01 06:15:00|118407|118307|118351.5|118251.5|118413|118313|118350|118250|83
1598941200000|2020-09-01 06:20:00|118352|118252|118357|118257|118372|118272|118328|118228|129
1598941500000|2020-09-01 06:25:00|118356.5|118256.5|118371|118271|118388.5|118288.5|118356.5|118256.5|171
1598941800000|2020-09-01 06:30:00|118371.5|118271.5|118360.5|118260.5|118391.5|118291.5|118349|118249|108
1598942100000|2020-09-01 06:35:00|118359|118259|118314|118214|118361|118261|118314|118214|50
1598942400000|2020-09-01 06:40:00|118314.5|118214.5|118248.5|118148.5|118315.9|118215.9|118247.5|118147.5|131
1598942700000|2020-09-01 06:45:00|118249|118149|118261|118161|118267.5|118167.5|118219|118119|113
1598943000000|2020-09-01 06:50:00|118262|118162|118301|118201|118305|118205|118250|118150|88
1598943300000|2020-09-01 06:55:00|118300.5|118200.5|118322.5|118222.5|118355.5|118255.5|118299.5|118199.5|100
1598943600000|2020-09-01 07:00:00|118320.5|118220.5|118356.5|118256.5|118365|118265|118314|118214|97
1598943900000|2020-09-01 07:05:00|118357|118257|118443|118243|118443|118280|118352.5|118214.5|116
1598944200000|2020-09-01 07:10:00|118445|118245|118476.5|118376.5|118542|118414.5|118414|118245|161
1598944500000|2020-09-01 07:15:00|118528|118328|118446|118346|118536|118401|118436|118319.5|122
1598944800000|2020-09-01 07:20:00|118447|118347|118411|118311|118457|118347|118377.5|118244|99
1598945100000|2020-09-01 07:25:00|118406|118306|118380.5|118280.5|118406.5|118306.5|118375|118275|57
1598945400000|2020-09-01 07:30:00|118383|118283|118387.5|118287.5|118460|118309.1|118380.5|118235|69
1598945700000|2020-09-01 07:35:00|118381.1|118281.1|118389.1|118289.1|118390|118290|118370|118270|28
1598946000000|2020-09-01 07:40:00|118388.5|118288.5|118374|118174|118395|118288.5|118348.5|118170|33
1598946300000|2020-09-01 07:45:00|118375|118175|118355|118255|118380|118265|118323.5|118175|22
1598946600000|2020-09-01 07:50:00|118352.5|118252.5|118344.5|118244.5|118355|118255|118333.5|118233.5|15
1598946900000|2020-09-01 07:55:00|118350|118250|118340.5|118240.5|118350|118250|118335|118235|14
1598947200000|2020-09-01 08:00:00|118340|118240|118359.1|118259.1|118376|118276|118340|118240|88
1598947500000|2020-09-01 08:05:00|118363.6|118263.6|118379.5|118279.5|118402.5|118302.5|118359.5|118259.5|71
1598947800000|2020-09-01 08:10:00|118378.5|118278.5|118364.5|118264.5|118379.5|118279.5|118354.5|118254.5|43
1598948100000|2020-09-01 08:15:00|118379.5|118279.5|118364.5|118264.5|118398.5|118298.5|118354.5|118254.5|43
1598948400000|2020-09-01 08:20:00|118374.5|118274.5|118370|118270|118375|118275|118370|118270|8
1598948700000|2020-09-01 08:25:00|118375|118275|118376.6|118276.6|118381.6|118281.6|118370|118270|10
1598949000000|2020-09-01 08:30:00|118381.6|118281.6|118406.6|118306.6|118406.6|118306.6|118376.6|118276.6|9
1598949300000|2020-09-01 08:35:00|118425.6|118325.6|118471.6|118371.6|118528.5|118374|118425.6|118321.6|34
1598949600000|2020-09-01 08:40:00|118472.5|118372.5|118496.6|118396.6|118518.1|118418.1|118472.5|118372.5|61
1598949900000|2020-09-01 08:45:00|118491.6|118391.6|118488.6|118388.6|118500.6|118400.6|118457.6|118357.6|52
1598950200000|2020-09-01 08:50:00|118480.8|118380.8|118491.6|118391.6|118491.6|118391.6|118471.6|118371.6|36
1598950500000|2020-09-01 08:55:00|118494.1|118394.1|118494.1|118394.1|118513.1|118413.1|118487.1|118387.1|46
1598950800000|2020-09-01 09:00:00|118487.6|118387.6|118509.1|118409.1|118516.7|118416.7|118484.5|118384.5|31
1598951100000|2020-09-01 09:05:00|118501.6|118401.6|118516.6|118416.6|118520.6|118420.6|118501.6|118401.6|20
1598951400000|2020-09-01 09:10:00|118514.1|118414.1|118505|118405|118520|118420|118500.3|118400.3|32
1598951700000|2020-09-01 09:15:00|118505.5|118405.5|118510|118410|118523.8|118423.8|118505|118405|67
1598952000000|2020-09-01 09:20:00|118505|118405|118509.5|118409.5|118519.5|118419.5|118504.5|118404.5|16
1598952300000|2020-09-01 09:25:00|118510|118410|118516.8|118416.8|118519.9|118419.9|118510|118410|3
1598952600000|2020-09-01 09:30:00|118519.8|118419.8|118505|118405|118519.8|118419.8|118499.1|118399.1|16
1598952900000|2020-09-01 09:35:00|118510|118410|118495|118395|118515|118415|118495|118395|8
1598953200000|2020-09-01 09:40:00|118499.5|118399.5|118489.5|118389.5|118499.5|118399.5|118481|118381|13
1598953500000|2020-09-01 09:45:00|118490.5|118390.5|118511|118411|118511|118411|118489.5|118389.5|7
1598953800000|2020-09-01 09:50:00|118515|118415|118516|118416|118525.7|118425.7|118514|118414|14
1598954100000|2020-09-01 09:55:00|118502|118402|118510.5|118410.5|118511|118411|118501.5|118401.5|9
1598954400000|2020-09-01 10:00:00|118512|118412|118521|118421|118523.5|118423.5|118506|118406|31
1598954700000|2020-09-01 10:05:00|118518.5|118418.5|118521|118421|118521|118421|118501|118401|23
1598955000000|2020-09-01 10:10:00|118523.2|118423.2|118507|118407|118523.2|118423.2|118507|118407|18
1598955300000|2020-09-01 10:15:00|118507.5|118407.5|118512|118412|118512.5|118412.5|118507.5|118407.5|14
1598955600000|2020-09-01 10:20:00|118513.5|118413.5|118507.5|118407.5|118516|118416|118503.5|118403.5|18
1598955900000|2020-09-01 10:25:00|118508.5|118408.5|118523|118423|118567.5|118467.5|118508.5|118408.5|65
1598956200000|2020-09-01 10:30:00|118523.5|118423.5|118525|118425|118533|118433|118519.5|118419.5|16
1598956500000|2020-09-01 10:35:00|118535|118435|118538.5|118438.5|118550|118450|118535|118435|5
1598956800000|2020-09-01 10:40:00|118540|118440|118548.5|118448.5|118564|118464|118540|118440|11
1598957400000|2020-09-01 10:50:00|118548|118448|118516.5|118416.5|118549|118449|118515.5|118415.5|28
1598957700000|2020-09-01 10:55:00|118515.5|118415.5|118549|118449|118549|118449|118513.5|118413.5|28
1598958000000|2020-09-01 11:00:00|118550|118450|118535|118435|118550|118450|118518|118418|26
1598958300000|2020-09-01 11:05:00|118526|118426|118516|118416|118526|118426|118500.5|118400.5|38
1598958600000|2020-09-01 11:10:00|118516.5|118416.5|118511.1|118411.1|118524.1|118424.1|118510.6|118410.6|16
1598958900000|2020-09-01 11:15:00|118513|118413|118524|118424|118525.5|118425.5|118513|118413|18
1598959200000|2020-09-01 11:20:00|118523.5|118423.5|118537|118437|118541|118441|118523.5|118423.5|17
1598959500000|2020-09-01 11:25:00|118537.5|118437.5|118520|118420|118590.5|118439.5|118520|118390|17
1598959800000|2020-09-01 11:30:00|118524.5|118424.5|118525|118425|118534|118434|118516.5|118416.5|26
1598960400000|2020-09-01 11:40:00|118523.5|118423.5|118525|118425|118525.1|118425.1|118523|118423|20
1598960700000|2020-09-01 11:45:00|118523|118423|118525|118425|118525.1|118425.1|118523|118423|21
1598961000000|2020-09-01 11:50:00|118520|118420|118524.1|118424.1|118525|118425|118520|118420|3
1598961300000|2020-09-01 11:55:00|118519.1|118419.1|118520|118420|118520|118420|118511.6|118411.6|8
1598961600000|2020-09-01 12:00:00|118521.5|118421.5|118522|118422|118522|118422|118521.5|118421.5|2
1598961900000|2020-09-01 12:05:00|118521|118421|118521|118421|118521|118421|118521|118421|1
1598962200000|2020-09-01 12:10:00|118520|118420|118520|118420|118520.1|118420.1|118517|118417|24
1598962500000|2020-09-01 12:15:00|118505|118405|118513|118413|118514|118414|118502.3|118402.3|17
1598962800000|2020-09-01 12:20:00|118512.5|118412.5|118515.5|118415.5|118516.5|118416.5|118508.5|118408.5|11
1598963100000|2020-09-01 12:25:00|118515|118415|118513.5|118413.5|118515|118415|118509.8|118409.8|9
1598963400000|2020-09-01 12:30:00|118524|118424|118527|118427|118545|118445|118523.5|118423.5|8
1598963700000|2020-09-01 12:35:00|118526.5|118426.5|118529.5|118429.5|118534.7|118434.7|118526.5|118426.5|6
1598964000000|2020-09-01 12:40:00|118520|118420|118550|118350|118555.7|118424.5|118480|118350|25
1598964300000|2020-09-01 12:45:00|118550.5|118350.5|118518.5|118418.5|118550.5|118420|118487.5|118350.5|13
1598964600000|2020-09-01 12:50:00|118513.8|118413.8|118495|118395|118518.5|118418.5|118489|118389|12
1598964900000|2020-09-01 12:55:00|118490|118390|118488.5|118388.5|118490|118390|118488.5|118388.5|4
1598965200000|2020-09-01 13:00:00|118485|118385|118475|118375|118485|118385|118471.5|118371.5|30
1598965500000|2020-09-01 13:05:00|118480|118380|118589.5|118389.5|118589.5|118414.5|118480|118380|23
1598965800000|2020-09-01 13:10:00|118588.5|118388.5|118518|118418|118591.5|118425|118518|118373.8|30
1598966100000|2020-09-01 13:15:00|118519|118419|118573|118373|118577.5|118430|118519|118373|13
1598966400000|2020-09-01 13:20:00|118570|118370|118540|118440|118588.5|118452.2|118494|118340|38
1598966700000|2020-09-01 13:25:00|118545|118445|118595|118395|118615|118466.2|118545|118390|12
1598967000000|2020-09-01 13:30:00|118545|118445|118681.5|118481.5|118682|118482|118545|118400|26
1598967300000|2020-09-01 13:35:00|118681|118481|118670|118470|118710|118560|118620|118465|55
1598967600000|2020-09-01 13:40:00|118675|118475|118655|118555|118702.5|118560|118620|118475|13
1598967900000|2020-09-01 13:45:00|118660|118560|118645|118545|118700|118565|118620|118465|26
1598968200000|2020-09-01 13:50:00|118700|118500|118725|118525|118725|118525|118700|118500|30
1598968500000|2020-09-01 13:55:00|118726|118526|118635|118535|118727|118535|118630|118480|24
1598968800000|2020-09-01 14:00:00|118639.5|118539.5|118680|118580|118720|118585|118639.5|118500|32
1598969100000|2020-09-01 14:05:00|118685|118585|118715|118515|118715|118585|118665|118495.5|21
1598969400000|2020-09-01 14:10:00|118695|118495|118630|118530|118697.5|118545|118614|118428|36
1598969700000|2020-09-01 14:15:00|118697.8|118497.8|118700|118500|118710|118540.5|118615|118475|38
1598970000000|2020-09-01 14:20:00|118695|118495|118690|118490|118695|118545|118625|118485|14
1598970300000|2020-09-01 14:25:00|118685|118485|118635|118435|118685|118535|118620.5|118426|27
1598970600000|2020-09-01 14:30:00|118630|118430|118667.5|118467.5|118682.5|118518|118597.5|118430|22
1598970900000|2020-09-01 14:35:00|118665|118465|118609.5|118509.5|118681.5|118530|118605.5|118450.5|41
1598971200000|2020-09-01 14:40:00|118612|118512|118615|118515|118683|118528.5|118596|118420|59
1598971500000|2020-09-01 14:45:00|118613.5|118513.5|118622.5|118522.5|118680.5|118537.5|118611.5|118460|30
1598971800000|2020-09-01 14:50:00|118637.5|118537.5|118668.5|118468.5|118688.3|118537.5|118598|118430|76
1598972100000|2020-09-01 14:55:00|118666.5|118466.5|118635|118435|118666.5|118504|118597.5|118435|31
1598972400000|2020-09-01 15:00:00|118638.8|118438.8|118570|118470|118650|118500|118570|118430|11
1598972700000|2020-09-01 15:05:00|118571.3|118471.3|118575|118475|118632.5|118475|118570|118405|10
1598973000000|2020-09-01 15:10:00|118600|118500|118595|118495|118660|118508.4|118595|118440|14
1598973300000|2020-09-01 15:15:00|118596|118496|118600|118500|118600|118500|118596|118496|5
1598973600000|2020-09-01 15:20:00|118605|118505|118610|118510|118610|118510|118595|118495|6
1598973900000|2020-09-01 15:25:00|118605.4|118505.4|118675|118475|118675|118510|118600|118455|11
1598974200000|2020-09-01 15:30:00|118670|118470|118620|118520|118670|118520|118620|118460|7
1598974500000|2020-09-01 15:35:00|118630|118530|118630|118530|118630|118530|118630|118530|1
1598974800000|2020-09-01 15:40:00|118605|118505|118649.2|118449.2|118665|118520|118600|118430.7|12
1598975100000|2020-09-01 15:45:00|118679.6|118479.6|118610|118510|118679.6|118510|118602.4|118431.9|32
1598975400000|2020-09-01 15:50:00|118599.9|118499.9|118631.5|118431.5|118640|118499.9|118599.9|118431.5|12
1598975700000|2020-09-01 15:55:00|118636.5|118436.5|118650|118550|118680|118554.6|118628.4|118428.4|20
1598976000000|2020-09-01 16:00:00|118627.5|118527.5|118661.5|118461.5|118680|118527.5|118627.5|118461.5|7
1598976300000|2020-09-01 16:05:00|118660|118460|118615|118515|118680|118515|118615|118460|5
1598976600000|2020-09-01 16:10:00|118680|118480|118580.4|118480.4|118680|118520|118580|118430|7
1598976900000|2020-09-01 16:15:00|118580|118480|118640|118440|118645|118480|118580|118440|5
1598977200000|2020-09-01 16:20:00|118635|118435|118640|118440|118650|118510|118580|118430|10
1598977500000|2020-09-01 16:25:00|118650|118450|118645|118445|118650.7|118450.7|118645|118445|4
1598977800000|2020-09-01 16:30:00|118660|118460|118615|118515|118660|118520|118610|118460|4
1598978400000|2020-09-01 16:40:00|118675|118475|118635|118535|118681.9|118540|118615|118470|12
1598978700000|2020-09-01 16:45:00|118630|118530|118620|118520|118630|118530|118620|118520|2
1598979000000|2020-09-01 16:50:00|118615|118515|118615|118515|118615|118515|118615|118515|1
1598979900000|2020-09-01 17:05:00|118620|118520|118715|118515|118715|118530|118620|118500|5
1598980200000|2020-09-01 17:10:00|118680|118580|118700|118600|118700|118600|118680|118580|12
1598980500000|2020-09-01 17:15:00|118695.6|118595.6|118730|118630|118780|118635|118695.6|118577|8
1598980800000|2020-09-01 17:20:00|118725|118625|118715|118615|118725|118625|118715|118615|4
1598981100000|2020-09-01 17:25:00|118709.4|118609.4|118706.5|118506.5|118745.4|118609.4|118701.5|118501.5|24
1598982000000|2020-09-01 17:40:00|118700.5|118500.5|118699|118499|118700.5|118500.5|118699|118499|4
1598982300000|2020-09-01 17:45:00|118705.5|118505.5|118706.5|118506.5|118706.5|118506.5|118705.5|118505.5|2
1598982600000|2020-09-01 17:50:00|118704|118504|118701.5|118501.5|118704|118504|118701.5|118501.5|2
1598983200000|2020-09-01 18:00:00|118699|118499|118699|118499|118699|118499|118699|118499|1
1598983500000|2020-09-01 18:05:00|118695|118495|118689.5|118489.5|118695|118495|118689.5|118489.5|6
1598983800000|2020-09-01 18:10:00|118689|118489|118705|118505|118705|118548|118636.1|118471.3|26
1598984100000|2020-09-01 18:15:00|118700|118500|118650|118450|118700|118540|118635|118450|8
1598984400000|2020-09-01 18:20:00|118655|118455|118655|118455|118665|118520|118615|118450|13
1598985300000|2020-09-01 18:35:00|118659.4|118459.4|118679|118479|118679|118479|118655|118455|4
1598985600000|2020-09-01 18:40:00|118678|118478|118665|118465|118678|118478|118665|118465|21
1598985900000|2020-09-01 18:45:00|118678.9|118478.9|118665|118465|118685|118485|118665|118465|12
1598986200000|2020-09-01 18:50:00|118689.7|118489.7|118640|118540|118690|118540|118640|118485.2|7
1598986800000|2020-09-01 19:00:00|118645|118545|118670|118570|118720|118570|118645|118510|15
1598987100000|2020-09-01 19:05:00|118733.4|118533.4|118740|118540|118740|118570|118670|118533.4|3
1598987400000|2020-09-01 19:10:00|118739.2|118539.2|118640|118540|118739.2|118570|118640|118500|6
1598987700000|2020-09-01 19:15:00|118713.3|118513.3|118715|118515|118715|118515|118705|118505|5
1598988300000|2020-09-01 19:25:00|118710|118510|118660|118560|118710|118560|118660|118510|2
1598988600000|2020-09-01 19:30:00|118662|118562|118705|118505|118705|118562|118660|118505|3
1598988900000|2020-09-01 19:35:00|118695.3|118495.3|118685|118485|118695.3|118495.3|118685|118485|3
1598989500000|2020-09-01 19:45:00|118675|118475|118675|118475|118685|118485|118675|118475|3
1598989800000|2020-09-01 19:50:00|118670|118470|118620|118520|118670|118520|118620|118470|2
1598990100000|2020-09-01 19:55:00|118620.9|118520.9|118615|118515|118620.9|118520.9|118615|118515|3
1598922000000|2020-09-01 01:00:00|118729.5|118629.5|118731|118631|118770.5|118670.5|118710|118610|226
1598922300000|2020-09-01 01:05:00|118731.5|118631.5|118744|118644|118754.5|118654.5|118720.5|118620.5|177
1598922600000|2020-09-01 01:10:00|118745.5|118645.5|118763|118663|118766.5|118666.5|118719|118619|176
1598922900000|2020-09-01 01:15:00|118763.5|118663.5|118702.5|118602.5|118770.5|118670.5|118699.1|118599.1|211
1598923200000|2020-09-01 01:20:00|118706.9|118606.9|118708.8|118608.8|118741|118641|118702.5|118602.5|163
1598923500000|2020-09-01 01:25:00|118708.9|118608.9|118725|118625|118730.5|118630.5|118705|118605|151
1598923800000|2020-09-01 01:30:00|118723.5|118623.5|118696.5|118596.5|118723.5|118623.5|118689|118589|212
1598924100000|2020-09-01 01:35:00|118698|118598|118606.5|118506.5|118711|118611|118591|118491|323
1598924400000|2020-09-01 01:40:00|118606|118506|118630.5|118530.5|118631.5|118531.5|118599|118499|242
1598924700000|2020-09-01 01:45:00|118628.5|118528.5|118617.5|118517.5|118648|118548|118594.5|118494.5|217
1598925000000|2020-09-01 01:50:00|118614.5|118514.5|118615|118515|118631.5|118531.5|118599|118499|173
1598925300000|2020-09-01 01:55:00|118614.5|118514.5|118580.5|118480.5|118620.5|118520.5|118577.5|118477.5|188
1598925600000|2020-09-01 02:00:00|118585.5|118485.5|118533|118433|118590.5|118490.5|118516.8|118416.8|264
1598925900000|2020-09-01 02:05:00|118532.5|118432.5|118565|118465|118571|118471|118516|118416|128
1598926200000|2020-09-01 02:10:00|118567|118467|118584.5|118484.5|118601.5|118501.5|118549.5|118449.5|119
1598926500000|2020-09-01 02:15:00|118575|118475|118565.5|118465.5|118575|118475|118532.5|118432.5|116
1598926800000|2020-09-01 02:20:00|118568|118468|118539.5|118439.5|118569.5|118469.5|118535|118435|158
1598927100000|2020-09-01 02:25:00|118545|118445|118564.5|118464.5|118581|118481|118539.5|118439.5|143
1598927400000|2020-09-01 02:30:00|118562.5|118462.5|118529|118429|118562.5|118462.5|118505.5|118405.5|175
1598927700000|2020-09-01 02:35:00|118530.5|118430.5|118484|118384|118548.4|118448.4|118474.6|118374.6|200
1598928000000|2020-09-01 02:40:00|118478.8|118378.8|118470|118370|118497|118397|118456.5|118356.5|168
1598928300000|2020-09-01 02:45:00|118471|118371|118495|118395|118495|118395|118456.1|118356.1|156
1598928600000|2020-09-01 02:50:00|118495.5|118395.5|118399|118299|118495.5|118395.5|118399|118299|145
1598928900000|2020-09-01 02:55:00|118398.1|118298.1|118391.5|118291.5|118427|118327|118391.5|118291.5|132
1598929200000|2020-09-01 03:00:00|118390.5|118290.5|118380.5|118280.5|118393|118293|118375.1|118275.1|99
1598929500000|2020-09-01 03:05:00|118381.5|118281.5|118431.5|118331.5|118436|118336|118381.5|118281.5|111
1598929800000|2020-09-01 03:10:00|118431|118331|118421.5|118321.5|118431.5|118331.5|118419.5|118319.5|83
1598930100000|2020-09-01 03:15:00|118416|118316|118413|118313|118431.5|118331.5|118404.5|118304.5|112
1598930400000|2020-09-01 03:20:00|118412.5|118312.5|118361|118261|118419.5|118319.5|118352.6|118252.6|122
1598930700000|2020-09-01 03:25:00|118363|118263|118369.5|118269.5|118371.5|118271.5|118355|118255|102
1598931000000|2020-09-01 03:30:00|118370|118270|118386|118286|118401|118301|118362.6|118262.6|95
1598931300000|2020-09-01 03:35:00|118385.5|118285.5|118405.5|118305.5|118421|118321|118384|118284|95
1598931600000|2020-09-01 03:40:00|118404.5|118304.5|118395|118295|118420.5|118320.5|118380|118280|118
1598931900000|2020-09-01 03:45:00|118394|118294|118390|118290|118395.5|118295.5|118384.5|118284.5|83
1598932200000|2020-09-01 03:50:00|118391.5|118291.5|118400.5|118300.5|118411.5|118311.5|118387.5|118287.5|83
1598932500000|2020-09-01 03:55:00|118400|118300|118395.5|118295.5|118403|118303|118384.5|118284.5|77
1598932800000|2020-09-01 04:00:00|118396|118296|118396|118296|118401.5|118301.5|118385.5|118285.5|58
1598933100000|2020-09-01 04:05:00|118395|118295|118393.6|118293.6|118405|118305|118393.6|118293.6|71
1598933400000|2020-09-01 04:10:00|118392.6|118292.6|118414.4|118314.4|118415.8|118315.8|118382.6|118282.6|91
1598933700000|2020-09-01 04:15:00|118414.9|118314.9|118434.5|118334.5|118435|118335|118410|118310|107
1598934000000|2020-09-01 04:20:00|118435|118335|118460.5|118360.5|118461.5|118361.5|118424.5|118324.5|131
1598934300000|2020-09-01 04:25:00|118459.5|118359.5|118461.5|118361.5|118461.5|118361.5|118451.5|118351.5|86
1598934600000|2020-09-01 04:30:00|118457.5|118357.5|118440|118340|118464|118364|118440|118340|120
1598934900000|2020-09-01 04:35:00|118443.5|118343.5|118444.5|118344.5|118449|118349|118418|118318|92
1598935200000|2020-09-01 04:40:00|118443|118343|118441.5|118341.5|118451.5|118351.5|118410|118310|112
1598935500000|2020-09-01 04:45:00|118442|118342|118443.5|118343.5|118450|118350|118439.5|118339.5|28
1598935800000|2020-09-01 04:50:00|118442.5|118342.5|118441.5|118341.5|118444.5|118344.5|118434|118334|42
1598936100000|2020-09-01 04:55:00|118444|118344|118449|118349|118451.5|118351.5|118441.5|118341.5|45
1598936400000|2020-09-01 05:00:00|118444.5|118344.5|118479|118379|118479|118379|118426.5|118326.5|116
1598936700000|2020-09-01 05:05:00|118478|118378|118453|118353|118488.5|118388.5|118449|118349|178
1598937000000|2020-09-01 05:10:00|118454.9|118354.9|118431|118331|118454.9|118354.9|118422.5|118322.5|162
1598937300000|2020-09-01 05:15:00|118427.5|118327.5|118411.5|118311.5|118430|118330|118404|118304|175
1598937600000|2020-09-01 05:20:00|118412|118312|118444.5|118344.5|118455|118355|118392.5|118292.5|194
1598937900000|2020-09-01 05:25:00|118451|118351|118393|118293|118459.5|118359.5|118357.5|118257.5|280
1598938200000|2020-09-01 05:30:00|118385.5|118285.5|118336|118236|118417.5|118317.5|118323|118223|188
1598938500000|2020-09-01 05:35:00|118340.5|118240.5|118322.5|118222.5|118373|118273|118321.5|118221.5|163
1598938800000|2020-09-01 05:40:00|118322|118222|118339.5|118239.5|118350.5|118250.5|118322|118222|139
1598939100000|2020-09-01 05:45:00|118340|118240|118328|118228|118343|118243|118317|118217|158
1598939400000|2020-09-01 05:50:00|118327|118227|118327.5|118227.5|118338|118238|118316|118216|130
1598939700000|2020-09-01 05:55:00|118326.5|118226.5|118317|118217|118332.5|118232.5|118301|118201|159
1598940000000|2020-09-01 06:00:00|118317.5|118217.5|118354.4|118254.4|118363.5|118263.5|118317|118217|198
1598940300000|2020-09-01 06:05:00|118353.9|118253.9|118372|118272|118383.5|118283.5|118352|118252|147
1598940600000|2020-09-01 06:10:00|118375|118275|118406|118306|118419.5|118319.5|118375|118275|163
1598940900000|2020-09-01 06:15:00|118407|118307|118351.5|118251.5|118413|118313|118350|118250|83
1598941200000|2020-09-01 06:20:00|118352|118252|118357|118257|118372|118272|118328|118228|129
1598941500000|2020-09-01 06:25:00|118356.5|118256.5|118371|118271|118388.5|118288.5|118356.5|118256.5|171
1598941800000|2020-09-01 06:30:00|118371.5|118271.5|118360.5|118260.5|118391.5|118291.5|118349|118249|108
1598942100000|2020-09-01 06:35:00|118359|118259|118314|118214|118361|118261|118314|118214|50
1598942400000|2020-09-01 06:40:00|118314.5|118214.5|118248.5|118148.5|118315.9|118215.9|118247.5|118147.5|131
1598942700000|2020-09-01 06:45:00|118249|118149|118261|118161|118267.5|118167.5|118219|118119|113
1598943000000|2020-09-01 06:50:00|118262|118162|118301|118201|118305|118205|118250|118150|88
1598943300000|2020-09-01 06:55:00|118300.5|118200.5|118322.5|118222.5|118355.5|118255.5|118299.5|118199.5|100
1598943600000|2020-09-01 07:00:00|118320.5|118220.5|118356.5|118256.5|118365|118265|118314|118214|97
1598943900000|2020-09-01 07:05:00|118357|118257|118443|118243|118443|118280|118352.5|118214.5|116
1598944200000|2020-09-01 07:10:00|118445|118245|118476.5|118376.5|118542|118414.5|118414|118245|161
1598944500000|2020-09-01 07:15:00|118528|118328|118446|118346|118536|118401|118436|118319.5|122
1598944800000|2020-09-01 07:20:00|118447|118347|118411|118311|118457|118347|118377.5|118244|99
1598945100000|2020-09-01 07:25:00|118406|118306|118380.5|118280.5|118406.5|118306.5|118375|118275|57
1598945400000|2020-09-01 07:30:00|118383|118283|118387.5|118287.5|118460|118309.1|118380.5|118235|69
1598945700000|2020-09-01 07:35:00|118381.1|118281.1|118389.1|118289.1|118390|118290|118370|118270|28
1598946000000|2020-09-01 07:40:00|118388.5|118288.5|118374|118174|118395|118288.5|118348.5|118170|33
1598946300000|2020-09-01 07:45:00|118375|118175|118355|118255|118380|118265|118323.5|118175|22
1598946600000|2020-09-01 07:50:00|118352.5|118252.5|118344.5|118244.5|118355|118255|118333.5|118233.5|15
1598946900000|2020-09-01 07:55:00|118350|118250|118340.5|118240.5|118350|118250|118335|118235|14
1598947200000|2020-09-01 08:00:00|118340|118240|118359.1|118259.1|118376|118276|118340|118240|88
1598947500000|2020-09-01 08:05:00|118363.6|118263.6|118379.5|118279.5|118402.5|118302.5|118359.5|118259.5|71
1598947800000|2020-09-01 08:10:00|118378.5|118278.5|118364.5|118264.5|118379.5|118279.5|118354.5|118254.5|43
1598948100000|2020-09-01 08:15:00|118379.5|118279.5|118364.5|118264.5|118398.5|118298.5|118354.5|118254.5|43
1598948400000|2020-09-01 08:20:00|118374.5|118274.5|118370|118270|118375|118275|118370|118270|8
1598948700000|2020-09-01 08:25:00|118375|118275|118376.6|118276.6|118381.6|118281.6|118370|118270|10
1598949000000|2020-09-01 08:30:00|118381.6|118281.6|118406.6|118306.6|118406.6|118306.6|118376.6|118276.6|9
1598949300000|2020-09-01 08:35:00|118425.6|118325.6|118471.6|118371.6|118528.5|118374|118425.6|118321.6|34
1598949600000|2020-09-01 08:40:00|118472.5|118372.5|118496.6|118396.6|118518.1|118418.1|118472.5|118372.5|61
1598949900000|2020-09-01 08:45:00|118491.6|118391.6|118488.6|118388.6|118500.6|118400.6|118457.6|118357.6|52
1598950200000|2020-09-01 08:50:00|118480.8|118380.8|118491.6|118391.6|118491.6|118391.6|118471.6|118371.6|36
1598950500000|2020-09-01 08:55:00|118494.1|118394.1|118494.1|118394.1|118513.1|118413.1|118487.1|118387.1|46
1598950800000|2020-09-01 09:00:00|118487.6|118387.6|118509.1|118409.1|118516.7|118416.7|118484.5|118384.5|31
1598951100000|2020-09-01 09:05:00|118501.6|118401.6|118516.6|118416.6|118520.6|118420.6|118501.6|118401.6|20
1598951400000|2020-09-01 09:10:00|118514.1|118414.1|118505|118405|118520|118420|118500.3|118400.3|32
1598951700000|2020-09-01 09:15:00|118505.5|118405.5|118510|118410|118523.8|118423.8|118505|118405|67
1598952000000|2020-09-01 09:20:00|118505|118405|118509.5|118409.5|118519.5|118419.5|118504.5|118404.5|16
1598952300000|2020-09-01 09:25:00|118510|118410|118516.8|118416.8|118519.9|118419.9|118510|118410|3
1598952600000|2020-09-01 09:30:00|118519.8|118419.8|118505|118405|118519.8|118419.8|118499.1|118399.1|16
1598952900000|2020-09-01 09:35:00|118510|118410|118495|118395|118515|118415|118495|118395|8
1598953200000|2020-09-01 09:40:00|118499.5|118399.5|118489.5|118389.5|118499.5|118399.5|118481|118381|13
1598953500000|2020-09-01 09:45:00|118490.5|118390.5|118511|118411|118511|118411|118489.5|118389.5|7
1598953800000|2020-09-01 09:50:00|118515|118415|118516|118416|118525.7|118425.7|118514|118414|14
1598954100000|2020-09-01 09:55:00|118502|118402|118510.5|118410.5|118511|118411|118501.5|118401.5|9
1598954400000|2020-09-01 10:00:00|118512|118412|118521|118421|118523.5|118423.5|118506|118406|31
1598954700000|2020-09-01 10:05:00|118518.5|118418.5|118521|118421|118521|118421|118501|118401|23
1598955000000|2020-09-01 10:10:00|118523.2|118423.2|118507|118407|118523.2|118423.2|118507|118407|18
1598955300000|2020-09-01 10:15:00|118507.5|118407.5|118512|118412|118512.5|118412.5|118507.5|118407.5|14
1598955600000|2020-09-01 10:20:00|118513.5|118413.5|118507.5|118407.5|118516|118416|118503.5|118403.5|18
1598955900000|2020-09-01 10:25:00|118508.5|118408.5|118523|118423|118567.5|118467.5|118508.5|118408.5|65
1598956200000|2020-09-01 10:30:00|118523.5|118423.5|118525|118425|118533|118433|118519.5|118419.5|16
1598956500000|2020-09-01 10:35:00|118535|118435|118538.5|118438.5|118550|118450|118535|118435|5
1598956800000|2020-09-01 10:40:00|118540|118440|118548.5|118448.5|118564|118464|118540|118440|11
1598957400000|2020-09-01 10:50:00|118548|118448|118516.5|118416.5|118549|118449|118515.5|118415.5|28
1598957700000|2020-09-01 10:55:00|118515.5|118415.5|118549|118449|118549|118449|118513.5|118413.5|28
1598958000000|2020-09-01 11:00:00|118550|118450|118535|118435|118550|118450|118518|118418|26
1598958300000|2020-09-01 11:05:00|118526|118426|118516|118416|118526|118426|118500.5|118400.5|38
1598958600000|2020-09-01 11:10:00|118516.5|118416.5|118511.1|118411.1|118524.1|118424.1|118510.6|118410.6|16
1598958900000|2020-09-01 11:15:00|118513|118413|118524|118424|118525.5|118425.5|118513|118413|18
1598959200000|2020-09-01 11:20:00|118523.5|118423.5|118537|118437|118541|118441|118523.5|118423.5|17
1598959500000|2020-09-01 11:25:00|118537.5|118437.5|118520|118420|118590.5|118439.5|118520|118390|17
1598959800000|2020-09-01 11:30:00|118524.5|118424.5|118525|118425|118534|118434|118516.5|118416.5|26
1598960400000|2020-09-01 11:40:00|118523.5|118423.5|118525|118425|118525.1|118425.1|118523|118423|20
1598960700000|2020-09-01 11:45:00|118523|118423|118525|118425|118525.1|118425.1|118523|118423|21
1598961000000|2020-09-01 11:50:00|118520|118420|118524.1|118424.1|118525|118425|118520|118420|3
1598961300000|2020-09-01 11:55:00|118519.1|118419.1|118520|118420|118520|118420|118511.6|118411.6|8
1598961600000|2020-09-01 12:00:00|118521.5|118421.5|118522|118422|118522|118422|118521.5|118421.5|2
1598961900000|2020-09-01 12:05:00|118521|118421|118521|118421|118521|118421|118521|118421|1
1598962200000|2020-09-01 12:10:00|118520|118420|118520|118420|118520.1|118420.1|118517|118417|24
1598962500000|2020-09-01 12:15:00|118505|118405|118513|118413|118514|118414|118502.3|118402.3|17
1598962800000|2020-09-01 12:20:00|118512.5|118412.5|118515.5|118415.5|118516.5|118416.5|118508.5|118408.5|11
1598963100000|2020-09-01 12:25:00|118515|118415|118513.5|118413.5|118515|118415|118509.8|118409.8|9
1598963400000|2020-09-01 12:30:00|118524|118424|118527|118427|118545|118445|118523.5|118423.5|8
1598963700000|2020-09-01 12:35:00|118526.5|118426.5|118529.5|118429.5|118534.7|118434.7|118526.5|118426.5|6
1598964000000|2020-09-01 12:40:00|118520|118420|118550|118350|118555.7|118424.5|118480|118350|25
1598964300000|2020-09-01 12:45:00|118550.5|118350.5|118518.5|118418.5|118550.5|118420|118487.5|118350.5|13
1598964600000|2020-09-01 12:50:00|118513.8|118413.8|118495|118395|118518.5|118418.5|118489|118389|12
1598964900000|2020-09-01 12:55:00|118490|118390|118488.5|118388.5|118490|118390|118488.5|118388.5|4
1598965200000|2020-09-01 13:00:00|118485|118385|118475|118375|118485|118385|118471.5|118371.5|30
1598965500000|2020-09-01 13:05:00|118480|118380|118589.5|118389.5|118589.5|118414.5|118480|118380|23
1598965800000|2020-09-01 13:10:00|118588.5|118388.5|118518|118418|118591.5|118425|118518|118373.8|30
1598966100000|2020-09-01 13:15:00|118519|118419|118573|118373|118577.5|118430|118519|118373|13
1598966400000|2020-09-01 13:20:00|118570|118370|118540|118440|118588.5|118452.2|118494|118340|38
1598966700000|2020-09-01 13:25:00|118545|118445|118595|118395|118615|118466.2|118545|118390|12
1598967000000|2020-09-01 13:30:00|118545|118445|118681.5|118481.5|118682|118482|118545|118400|26
1598967300000|2020-09-01 13:35:00|118681|118481|118670|118470|118710|118560|118620|118465|55
1598967600000|2020-09-01 13:40:00|118675|118475|118655|118555|118702.5|118560|118620|118475|13
1598967900000|2020-09-01 13:45:00|118660|118560|118645|118545|118700|118565|118620|118465|26
1598968200000|2020-09-01 13:50:00|118700|118500|118725|118525|118725|118525|118700|118500|30
1598968500000|2020-09-01 13:55:00|118726|118526|118635|118535|118727|118535|118630|118480|24
1598968800000|2020-09-01 14:00:00|118639.5|118539.5|118680|118580|118720|118585|118639.5|118500|32
1598969100000|2020-09-01 14:05:00|118685|118585|118715|118515|118715|118585|118665|118495.5|21
1598969400000|2020-09-01 14:10:00|118695|118495|118630|118530|118697.5|118545|118614|118428|36
1598969700000|2020-09-01 14:15:00|118697.8|118497.8|118700|118500|118710|118540.5|118615|118475|38
1598970000000|2020-09-01 14:20:00|118695|118495|118690|118490|118695|118545|118625|118485|14
1598970300000|2020-09-01 14:25:00|118685|118485|118635|118435|118685|118535|118620.5|118426|27
1598970600000|2020-09-01 14:30:00|118630|118430|118667.5|118467.5|118682.5|118518|118597.5|118430|22
1598970900000|2020-09-01 14:35:00|118665|118465|118609.5|118509.5|118681.5|118530|118605.5|118450.5|41
1598971200000|2020-09-01 14:40:00|118612|118512|118615|118515|118683|118528.5|118596|118420|59
1598971500000|2020-09-01 14:45:00|118613.5|118513.5|118622.5|118522.5|118680.5|118537.5|118611.5|118460|30
1598971800000|2020-09-01 14:50:00|118637.5|118537.5|118668.5|118468.5|118688.3|118537.5|118598|118430|76
1598972100000|2020-09-01 14:55:00|118666.5|118466.5|118635|118435|118666.5|118504|118597.5|118435|31
1598972400000|2020-09-01 15:00:00|118638.8|118438.8|118570|118470|118650|118500|118570|118430|11
1598972700000|2020-09-01 15:05:00|118571.3|118471.3|118575|118475|118632.5|118475|118570|118405|10
1598973000000|2020-09-01 15:10:00|118600|118500|118595|118495|118660|118508.4|118595|118440|14
1598973300000|2020-09-01 15:15:00|118596|118496|118600|118500|118600|118500|118596|118496|5
1598973600000|2020-09-01 15:20:00|118605|118505|118610|118510|118610|118510|118595|118495|6
1598973900000|2020-09-01 15:25:00|118605.4|118505.4|118675|118475|118675|118510|118600|118455|11
1598974200000|2020-09-01 15:30:00|118670|118470|118620|118520|118670|118520|118620|118460|7
1598974500000|2020-09-01 15:35:00|118630|118530|118630|118530|118630|118530|118630|118530|1
1598974800000|2020-09-01 15:40:00|118605|118505|118649.2|118449.2|118665|118520|118600|118430.7|12
1598975100000|2020-09-01 15:45:00|118679.6|118479.6|118610|118510|118679.6|118510|118602.4|118431.9|32
1598975400000|2020-09-01 15:50:00|118599.9|118499.9|118631.5|118431.5|118640|118499.9|118599.9|118431.5|12
1598975700000|2020-09-01 15:55:00|118636.5|118436.5|118650|118550|118680|118554.6|118628.4|118428.4|20
1598976000000|2020-09-01 16:00:00|118627.5|118527.5|118661.5|118461.5|118680|118527.5|118627.5|118461.5|7
1598976300000|2020-09-01 16:05:00|118660|118460|118615|118515|118680|118515|118615|118460|5
1598976600000|2020-09-01 16:10:00|118680|118480|118580.4|118480.4|118680|118520|118580|118430|7
1598976900000|2020-09-01 16:15:00|118580|118480|118640|118440|118645|118480|118580|118440|5
1598977200000|2020-09-01 16:20:00|118635|118435|118640|118440|118650|118510|118580|118430|10
1598977500000|2020-09-01 16:25:00|118650|118450|118645|118445|118650.7|118450.7|118645|118445|4
1598977800000|2020-09-01 16:30:00|118660|118460|118615|118515|118660|118520|118610|118460|4
1598978400000|2020-09-01 16:40:00|118675|118475|118635|118535|118681.9|118540|118615|118470|12
1598978700000|2020-09-01 16:45:00|118630|118530|118620|118520|118630|118530|118620|118520|2
1598979000000|2020-09-01 16:50:00|118615|118515|118615|118515|118615|118515|118615|118515|1
1598979900000|2020-09-01 17:05:00|118620|118520|118715|118515|118715|118530|118620|118500|5
1598980200000|2020-09-01 17:10:00|118680|118580|118700|118600|118700|118600|118680|118580|12
1598980500000|2020-09-01 17:15:00|118695.6|118595.6|118730|118630|118780|118635|118695.6|118577|8
1598980800000|2020-09-01 17:20:00|118725|118625|118715|118615|118725|118625|118715|118615|4
1598981100000|2020-09-01 17:25:00|118709.4|118609.4|118706.5|118506.5|118745.4|118609.4|118701.5|118501.5|24
1598982000000|2020-09-01 17:40:00|118700.5|118500.5|118699|118499|118700.5|118500.5|118699|118499|4
1598982300000|2020-09-01 17:45:00|118705.5|118505.5|118706.5|118506.5|118706.5|118506.5|118705.5|118505.5|2
1598982600000|2020-09-01 17:50:00|118704|118504|118701.5|118501.5|118704|118504|118701.5|118501.5|2
1598983200000|2020-09-01 18:00:00|118699|118499|118699|118499|118699|118499|118699|118499|1
1598983500000|2020-09-01 18:05:00|118695|118495|118689.5|118489.5|118695|118495|118689.5|118489.5|6
1598983800000|2020-09-01 18:10:00|118689|118489|118705|118505|118705|118548|118636.1|118471.3|26
1598984100000|2020-09-01 18:15:00|118700|118500|118650|118450|118700|118540|118635|118450|8
1598984400000|2020-09-01 18:20:00|118655|118455|118655|118455|118665|118520|118615|118450|13
1598985300000|2020-09-01 18:35:00|118659.4|118459.4|118679|118479|118679|118479|118655|118455|4
1598985600000|2020-09-01 18:40:00|118678|118478|118665|118465|118678|118478|118665|118465|21
1598985900000|2020-09-01 18:45:00|118678.9|118478.9|118665|118465|118685|118485|118665|118465|12
1598986200000|2020-09-01 18:50:00|118689.7|118489.7|118640|118540|118690|118540|118640|118485.2|7
1598986800000|2020-09-01 19:00:00|118645|118545|118670|118570|118720|118570|118645|118510|15
1598987100000|2020-09-01 19:05:00|118733.4|118533.4|118740|118540|118740|118570|118670|118533.4|3
1598987400000|2020-09-01 19:10:00|118739.2|118539.2|118640|118540|118739.2|118570|118640|118500|6
1598987700000|2020-09-01 19:15:00|118713.3|118513.3|118715|118515|118715|118515|118705|118505|5
1598988300000|2020-09-01 19:25:00|118710|118510|118660|118560|118710|118560|118660|118510|2
1598988600000|2020-09-01 19:30:00|118662|118562|118705|118505|118705|118562|118660|118505|3
1598988900000|2020-09-01 19:35:00|118695.3|118495.3|118685|118485|118695.3|118495.3|118685|118485|3
1598989500000|2020-09-01 19:45:00|118675|118475|118675|118475|118685|118485|118675|118475|3
1598989800000|2020-09-01 19:50:00|118670|118470|118620|118520|118670|118520|118620|118470|2
1598990100000|2020-09-01 19:55:00|118620.9|118520.9|118615|118515|118620.9|118520.9|118615|118515|3
1599008400000|2020-09-02 01:00:00|118673|118573|118680|118580|118709.5|118609.5|118668|118568|118
1599008700000|2020-09-02 01:05:00|118680.5|118580.5|118707|118607|118731|118631|118680.5|118580.5|176
1599009000000|2020-09-02 01:10:00|118710.5|118610.5|118691|118591|118721.5|118621.5|118689.5|118589.5|100
1599009300000|2020-09-02 01:15:00|118692|118592|118671.5|118571.5|118702.5|118602.5|118669|118569|117
1599009600000|2020-09-02 01:20:00|118675.5|118575.5|118681.5|118581.5|118691.5|118591.5|118670.5|118570.5|92
1599009900000|2020-09-02 01:25:00|118675|118575|118696|118596|118696|118596|118639.5|118539.5|132
1599010200000|2020-09-02 01:30:00|118706|118606|118700.5|118600.5|118774|118674|118699|118599|307
1599010500000|2020-09-02 01:35:00|118705|118605|118726|118626|118736|118636|118695|118595|183
1599010800000|2020-09-02 01:40:00|118724.5|118624.5|118738.5|118638.5|118756.5|118656.5|118715|118615|125
1599011100000|2020-09-02 01:45:00|118740|118640|118793|118693|118804.5|118704.5|118734|118634|150
1599011400000|2020-09-02 01:50:00|118793.5|118693.5|118771.5|118671.5|118812.5|118712.5|118763.5|118663.5|151
1599011700000|2020-09-02 01:55:00|118771|118671|118729.5|118629.5|118791|118691|118729|118629|105
1599012000000|2020-09-02 02:00:00|118735|118635|118735|118635|118751.5|118651.5|118724|118624|179
1599012300000|2020-09-02 02:05:00|118736|118636|118730|118630|118761|118661|118729|118629|90
1599012600000|2020-09-02 02:10:00|118729.5|118629.5|118706|118606|118740.5|118640.5|118701.5|118601.5|103
1599012900000|2020-09-02 02:15:00|118707|118607|118739.5|118639.5|118741|118641|118695|118595|134
1599013200000|2020-09-02 02:20:00|118739|118639|118679|118579|118741.5|118641.5|118668|118568|158
1599013500000|2020-09-02 02:25:00|118679.5|118579.5|118689.5|118589.5|118704|118604|118678.5|118578.5|133
1599013800000|2020-09-02 02:30:00|118689|118589|118686|118586|118704|118604|118673|118573|89
1599014100000|2020-09-02 02:35:00|118689|118589|118679.5|118579.5|118694.5|118594.5|118674.5|118574.5|107
1599014400000|2020-09-02 02:40:00|118681|118581|118711|118611|118715.5|118615.5|118653.3|118553.3|145
1599014700000|2020-09-02 02:45:00|118709.5|118609.5|118679|118579|118711.5|118611.5|118678.5|118578.5|115
1599015000000|2020-09-02 02:50:00|118679.5|118579.5|118685.5|118585.5|118696|118596|118669.5|118569.5|81
1599015300000|2020-09-02 02:55:00|118686|118586|118684|118584|118705|118605|118684|118584|100
1599015600000|2020-09-02 03:00:00|118684.5|118584.5|118661.8|118561.8|118692|118592|118659.9|118559.9|52
1599015900000|2020-09-02 03:05:00|118657.8|118557.8|118661.5|118561.5|118674.5|118574.5|118650|118550|77
1599016200000|2020-09-02 03:10:00|118661|118561|118671.5|118571.5|118678.9|118578.9|118659.5|118559.5|83
1599016500000|2020-09-02 03:15:00|118670|118570|118721|118621|118724|118624|118670|118570|129
1599016800000|2020-09-02 03:20:00|118721.5|118621.5|118726|118626|118732|118632|118711.5|118611.5|40
1599017100000|2020-09-02 03:25:00|118725.5|118625.5|118730.5|118630.5|118736|118636|118725.5|118625.5|44
1599017400000|2020-09-02 03:30:00|118731|118631|118761.5|118661.5|118761.5|118661.5|118731|118631|74
1599017700000|2020-09-02 03:35:00|118758.3|118658.3|118763|118663|118768|118668|118750.5|118650.5|125
1599018000000|2020-09-02 03:40:00|118762|118662|118763|118663|118768.5|118668.5|118760.5|118660.5|41
1599018300000|2020-09-02 03:45:00|118762.5|118662.5|118748|118648|118778|118678|118747.5|118647.5|111
1599018600000|2020-09-02 03:50:00|118747.5|118647.5|118723.5|118623.5|118753|118653|118723.5|118623.5|70
1599018900000|2020-09-02 03:55:00|118723|118623|118720.5|118620.5|118729.7|118629.7|118719.5|118619.5|59
1599019200000|2020-09-02 04:00:00|118721.5|118621.5|118703|118603|118725.5|118625.5|118701.8|118601.8|77
1599019500000|2020-09-02 04:05:00|118702.5|118602.5|118703.5|118603.5|118724|118624|118685.5|118585.5|103
1599019800000|2020-09-02 04:10:00|118704|118604|118709.5|118609.5|118714.5|118614.5|118699|118599|58
1599020100000|2020-09-02 04:15:00|118708.5|118608.5|118719.5|118619.5|118727.5|118627.5|118708.5|118608.5|70
1599020400000|2020-09-02 04:20:00|118719|118619|118684.5|118584.5|118719.5|118619.5|118683.7|118583.7|66
1599020700000|2020-09-02 04:25:00|118684|118584|118686|118586|118686|118586|118669.5|118569.5|127
1599021000000|2020-09-02 04:30:00|118688.8|118588.8|118689.5|118589.5|118696.8|118596.8|118684|118584|70
1599021300000|2020-09-02 04:35:00|118688.5|118588.5|118693.5|118593.5|118707.5|118607.5|118684|118584|129
1599021600000|2020-09-02 04:40:00|118701|118601|118701.5|118601.5|118708|118608|118694.5|118594.5|76
1599021900000|2020-09-02 04:45:00|118701|118601|118692|118592|118709.5|118609.5|118683.5|118583.5|147
1599022200000|2020-09-02 04:50:00|118688.5|118588.5|118717.5|118617.5|118717.5|118617.5|118682.5|118582.5|46
1599022500000|2020-09-02 04:55:00|118718|118618|118714|118614|118723.5|118623.5|118714|118614|50
1599022800000|2020-09-02 05:00:00|118717.5|118617.5|118720.5|118620.5|118738.5|118638.5|118717.5|118617.5|81
1599023100000|2020-09-02 05:05:00|118721|118621|118728|118628|118739|118639|118721|118621|97
1599023400000|2020-09-02 05:10:00|118728.5|118628.5|118727|118627|118733.5|118633.5|118717|118617|50
1599023700000|2020-09-02 05:15:00|118728|118628|118718.5|118618.5|118744.5|118644.5|118714.5|118614.5|175
1599024000000|2020-09-02 05:20:00|118719.5|118619.5|118700|118600|118726.5|118626.5|118689|118589|76
1599024300000|2020-09-02 05:25:00|118696|118596|118700.5|118600.5|118710|118610|118688.5|118588.5|65
1599024600000|2020-09-02 05:30:00|118703.3|118603.3|118720|118620|118721|118621|118694.5|118594.5|86
1599024900000|2020-09-02 05:35:00|118721|118621|118701.5|118601.5|118731|118631|118690|118590|103
1599025200000|2020-09-02 05:40:00|118700.5|118600.5|118685|118585|118715|118615|118669|118569|103
1599025500000|2020-09-02 05:45:00|118684.5|118584.5|118718.5|118618.5|118719|118619|118684.5|118584.5|121
1599025800000|2020-09-02 05:50:00|118716.5|118616.5|118650.5|118550.5|118719|118619|118639.5|118539.5|113
1599026100000|2020-09-02 05:55:00|118650|118550|118598|118498|118650.5|118550.5|118579.5|118479.5|184
1599026400000|2020-09-02 06:00:00|118598.5|118498.5|118579|118479|118605.5|118505.5|118558|118458|167
1599026700000|2020-09-02 06:05:00|118579.5|118479.5|118610.5|118510.5|118628.5|118528.5|118579|118479|126
1599027000000|2020-09-02 06:10:00|118610|118510|118609|118509|118610.5|118510.5|118587|118487|103
1599027300000|2020-09-02 06:15:00|118608.5|118508.5|118620|118520|118620|118520|118593|118493|92
1599027600000|2020-09-02 06:20:00|118619.5|118519.5|118620|118520|118634.5|118534.5|118616|118516|72
1599027900000|2020-09-02 06:25:00|118619|118519|118609.5|118509.5|118648|118548|118608.8|118508.8|147
1599028200000|2020-09-02 06:30:00|118604|118504|118624|118524|118643.5|118543.5|118584.8|118484.8|94
1599028500000|2020-09-02 06:35:00|118624.5|118524.5|118677.5|118577.5|118677.5|118577.5|118624.5|118524.5|33
1599028800000|2020-09-02 06:40:00|118676.5|118576.5|118649|118549|118676.5|118576.5|118624|118524|39
1599029100000|2020-09-02 06:45:00|118644|118544|118629|118529|118658.8|118558.8|118609|118509|41
1599029400000|2020-09-02 06:50:00|118631|118531|118654|118554|118656|118556|118629.5|118529.5|26
1599029700000|2020-09-02 06:55:00|118655.5|118555.5|118626|118526|118656|118556|118626|118526|83
1599030000000|2020-09-02 07:00:00|118629|118529|118644|118544|118646|118546|118609.3|118509.3|54
1599030300000|2020-09-02 07:05:00|118645|118545|118696|118596|118696|118596|118645|118545|68
1599030600000|2020-09-02 07:10:00|118695|118595|118680.5|118580.5|118696|118596|118669|118569|87
1599030900000|2020-09-02 07:15:00|118680|118580|118699|118599|118716|118616|118674.5|118574.5|58
1599031200000|2020-09-02 07:20:00|118694|118594|118699.5|118599.5|118715.3|118615.3|118689|118589|83
1599031500000|2020-09-02 07:25:00|118700.3|118600.3|118716|118616|118716|118616|118695|118595|54
1599031800000|2020-09-02 07:30:00|118716.3|118616.3|118755|118655|118820|118672.5|118716.3|118593.5|52
1599032100000|2020-09-02 07:35:00|118760|118660|118717.8|118617.8|118772.4|118672.4|118711.1|118611.1|36
1599032400000|2020-09-02 07:40:00|118715.8|118615.8|118710.8|118610.8|118724.5|118624.5|118710|118610|17
1599032700000|2020-09-02 07:45:00|118712.8|118612.8|118710|118610|118724.8|118624.8|118702.3|118602.3|23
1599033000000|2020-09-02 07:50:00|118713.5|118613.5|118733.5|118633.5|118735|118635|118713.5|118613.5|7
1599033300000|2020-09-02 07:55:00|118732.5|118632.5|118708.4|118608.4|118740.8|118640.8|118708.4|118608.4|24
1599033600000|2020-09-02 08:00:00|118707.9|118607.9|118704.4|118604.4|118711.9|118611.9|118701.4|118601.4|13
1599033900000|2020-09-02 08:05:00|118701.9|118601.9|118716.3|118616.3|118717.5|118617.5|118698.6|118598.6|24
1599034200000|2020-09-02 08:10:00|118714.2|118614.2|118726.8|118626.8|118727.3|118627.3|118710.3|118610.3|12
1599034500000|2020-09-02 08:15:00|118726.3|118626.3|118735.8|118635.8|118735.8|118635.8|118720|118620|12
1599034800000|2020-09-02 08:20:00|118736.3|118636.3|118694.3|118594.3|118736.3|118636.3|118690|118590|57
1599035100000|2020-09-02 08:25:00|118694.8|118594.8|118694.3|118594.3|118700|118600|118690|118590|21
1599035400000|2020-09-02 08:30:00|118695.8|118595.8|118730|118630|118730|118630|118695.8|118595.8|55
1599035700000|2020-09-02 08:35:00|118735|118635|118735|118635|118736|118636|118726|118626|12
1599036000000|2020-09-02 08:40:00|118730|118630|118735|118635|118735|118635|118720|118620|7
1599036300000|2020-09-02 08:45:00|118749|118649|118745|118645|118749|118649|118737.5|118637.5|6
1599036600000|2020-09-02 08:50:00|118750|118650|118757.5|118657.5|118765|118665|118745|118645|13
1599036900000|2020-09-02 08:55:00|118760|118660|118735|118635|118760|118660|118729.5|118629.5|16
1599037200000|2020-09-02 09:00:00|118739.5|118639.5|118740|118640|118750|118650|118730|118630|11
1599037500000|2020-09-02 09:05:00|118745|118645|118740|118640|118745|118645|118730|118630|6
1599037800000|2020-09-02 09:10:00|118745|118645|118755.6|118655.6|118774.5|118674.5|118740|118640|31
1599038100000|2020-09-02 09:15:00|118753.1|118653.1|118755.6|118655.6|118755.6|118655.6|118745.6|118645.6|7
1599038400000|2020-09-02 09:20:00|118745.6|118645.6|118747.5|118647.5|118750.6|118650.6|118741.5|118641.5|9
1599038700000|2020-09-02 09:25:00|118747|118647|118750.6|118650.6|118750.6|118650.6|118747|118647|5
1599039000000|2020-09-02 09:30:00|118755.6|118655.6|118749.9|118649.9|118767|118667|118749.9|118649.9|13
1599039300000|2020-09-02 09:35:00|118750.4|118650.4|118750.4|118650.4|118750.4|118650.4|118750.4|118650.4|1
1599039600000|2020-09-02 09:40:00|118748.4|118648.4|118748.6|118648.6|118758.4|118658.4|118745.9|118645.9|12
1599039900000|2020-09-02 09:45:00|118747.3|118647.3|118760|118660|118760|118660|118747.3|118647.3|3
1599040200000|2020-09-02 09:50:00|118753.4|118653.4|118748.4|118648.4|118753.9|118653.9|118748.4|118648.4|5
1599040500000|2020-09-02 09:55:00|118755|118655|118755|118655|118755|118655|118748.8|118648.8|8
1599040800000|2020-09-02 10:00:00|118752|118652|118727|118627|118752|118652|118727|118627|6
1599041100000|2020-09-02 10:05:00|118722|118622|118705|118605|118732.5|118632.5|118687.5|118587.5|16
1599041400000|2020-09-02 10:10:00|118700|118600|118705|118605|118710|118610|118693.5|118593.5|17
1599041700000|2020-09-02 10:15:00|118700|118600|118705|118605|118705|118605|118686.1|118586.1|9
1599042000000|2020-09-02 10:20:00|118704.1|118604.1|118704.1|118604.1|118704.1|118604.1|118704.1|118604.1|1
1599042300000|2020-09-02 10:25:00|118707.1|118607.1|118729.1|118629.1|118729.1|118629.1|118707.1|118607.1|7
1599042600000|2020-09-02 10:30:00|118725.2|118625.2|118720.7|118620.7|118725.2|118625.2|118720|118620|6
1599043500000|2020-09-02 10:45:00|118706.5|118606.5|118724.1|118624.1|118769.1|118624.1|118706.5|118554.1|7
1599043800000|2020-09-02 10:50:00|118722|118622|118720|118620|118725|118625|118720|118620|3
1599044400000|2020-09-02 11:00:00|118715|118615|118710|118610|118720|118620|118710|118610|6
1599044700000|2020-09-02 11:05:00|118715|118615|118715|118615|118715|118615|118715|118615|1
1599045000000|2020-09-02 11:10:00|118720|118620|118720|118620|118720|118620|118720|118620|1
1599045600000|2020-09-02 11:20:00|118785|118585|118785|118585|118787.4|118587.4|118785|118585|3
1599045900000|2020-09-02 11:25:00|118795|118595|118745|118645|118795|118645|118730|118575|13
1599046200000|2020-09-02 11:30:00|118755|118655|118765|118665|118770|118670|118755|118655|9
1599046500000|2020-09-02 11:35:00|118760|118660|118755|118655|118782|118682|118753.5|118653.5|32
1599046800000|2020-09-02 11:40:00|118750|118650|118759.1|118659.1|118784|118659.1|118750|118579.5|6
1599047100000|2020-09-02 11:45:00|118755|118655|118741.1|118641.1|118765|118665|118722.1|118622.1|13
1599047400000|2020-09-02 11:50:00|118745|118645|118766.6|118666.6|118766.6|118666.6|118741.1|118641.1|5
1599047700000|2020-09-02 11:55:00|118776.6|118676.6|118776.6|118676.6|118776.6|118676.6|118776.6|118676.6|1
1599048000000|2020-09-02 12:00:00|118770.6|118670.6|118760|118660|118771.6|118671.6|118750|118650|20
1599048300000|2020-09-02 12:05:00|118765|118665|118765|118665|118765|118665|118765|118665|1
1599048600000|2020-09-02 12:10:00|118772.5|118672.5|118765|118665|118772.5|118672.5|118765|118665|4
1599048900000|2020-09-02 12:15:00|118766|118666|118755.5|118655.5|118822|118667.3|118730.5|118617.6|73
1599049200000|2020-09-02 12:20:00|118755|118655|118741.5|118641.5|118771.5|118671.5|118735.5|118635.5|81
1599049500000|2020-09-02 12:25:00|118741|118641|118741.1|118641.1|118760|118660|118740|118640|12
1599049800000|2020-09-02 12:30:00|118740.5|118640.5|118739|118639|118745|118645|118735|118635|25
1599050100000|2020-09-02 12:35:00|118739.1|118639.1|118760|118660|118760|118660|118739|118639|37
1599051300000|2020-09-02 12:55:00|118755|118655|118730|118630|118791.5|118655.5|118725|118586|16
1599051900000|2020-09-02 13:05:00|118732|118632|118743.5|118643.5|118743.5|118643.5|118732|118632|6
1599052200000|2020-09-02 13:10:00|118744|118644|118747.5|118647.5|118762|118662|118744|118644|21
1599052500000|2020-09-02 13:15:00|118744.5|118644.5|118783.5|118683.5|118783.5|118683.5|118744|118644|30
1599052800000|2020-09-02 13:20:00|118787|118687|118801|118701|118801|118701|118785.5|118685.5|21
1599053100000|2020-09-02 13:25:00|118802.5|118702.5|118795|118695|118807.5|118707.5|118785|118685|6
1599053400000|2020-09-02 13:30:00|118872|118672|118810|118710|118872|118715|118800|118650|23
1599053700000|2020-09-02 13:35:00|118830|118730|118835|118735|118840|118740|118830|118730|6
1599054000000|2020-09-02 13:40:00|118840|118740|118825|118725|118840|118740|118825|118725|5
1599054300000|2020-09-02 13:45:00|118828.5|118728.5|118830|118730|118830|118730|118828.5|118728.5|2
1599054600000|2020-09-02 13:50:00|118835|118735|118855|118755|118907|118770|118835|118695|14
1599054900000|2020-09-02 13:55:00|118860|118760|118910|118710|118928.4|118762.5|118855|118705|20
1599055200000|2020-09-02 14:00:00|118860|118760|118888.3|118788.3|118928.4|118788.3|118860|118722|20
1599055500000|2020-09-02 14:05:00|118925.3|118725.3|118925|118825|118975|118830|118865|118720|38
1599055800000|2020-09-02 14:10:00|118916|118816|118970|118870|119060|118895|118916|118763.8|31
1599056100000|2020-09-02 14:15:00|118960|118860|119010|118810|119020|118870|118945|118810|10
1599056400000|2020-09-02 14:20:00|119025|118825|119000|118800|119025|118875|118965|118800|25
1599056700000|2020-09-02 14:25:00|118990|118790|118980|118780|118990|118840|118910|118771|15
1599057000000|2020-09-02 14:30:00|118930|118830|118905|118805|118980|118830|118885|118763|26
1599057300000|2020-09-02 14:35:00|118900|118800|118940|118840|118987.5|118840|118900|118760|15
1599057600000|2020-09-02 14:40:00|118985|118785|119005|118905|119045|118905|118940|118785|21
1599057900000|2020-09-02 14:45:00|119010|118910|119080|118880|119090.5|118960|119010|118875|31
1599058200000|2020-09-02 14:50:00|119030|118930|119040|118940|119110|118955|119020|118875|26
1599058500000|2020-09-02 14:55:00|119095|118895|119052.5|118852.5|119101|118960|119015|118838.5|42
1599058800000|2020-09-02 15:00:00|119053.5|118853.5|119055|118855|119064|118899.5|118955|118825|45
1599059100000|2020-09-02 15:05:00|119055.5|118855.5|119027.5|118927.5|119059|118935|119012|118855|19
1599059400000|2020-09-02 15:10:00|119026.5|118926.5|119085|118885|119115.5|118965|119026.5|118862.5|27
1599059700000|2020-09-02 15:15:00|119084|118884|119065|118965|119117.3|118970|119053.5|118865|32
1599060000000|2020-09-02 15:20:00|119070|118970|119085|118985|119090|118990|119065|118965|6
1599060300000|2020-09-02 15:25:00|119070|118970|119065|118965|119147|118994.2|119065|118919.5|31
1599060600000|2020-09-02 15:30:00|119060|118960|119050|118950|119100|118960|119050|118895|9
1599060900000|2020-09-02 15:35:00|119048.2|118948.2|119135|118935|119135|118958.2|119035|118898.2|19
1599061200000|2020-09-02 15:40:00|119142.7|118942.7|119148.7|118948.7|119150|118950|119142.7|118942.7|19
1599061500000|2020-09-02 15:45:00|119145|118945|119135|118935|119145|118975|119075|118925|4
1599061800000|2020-09-02 15:50:00|119130|118930|119140|118940|119145|118980|119080|118930|6
1599062100000|2020-09-02 15:55:00|119135|118935|119110|118910|119135|118971.1|119040|118890.1|19
1599062400000|2020-09-02 16:00:00|119060|118960|119060|118960|119060|118960|119060|118960|1
1599062700000|2020-09-02 16:05:00|119055|118955|119050|118950|119055|118955|119050|118950|4
1599063000000|2020-09-02 16:10:00|119040|118940|119060|118860|119085|118940|119033.9|118860|6
1599063300000|2020-09-02 16:15:00|119055|118855|119010|118910|119060|118920|119010|118855|6
1599063600000|2020-09-02 16:20:00|119020|118920|119005|118905|119020|118920|119005|118905|5
1599064200000|2020-09-02 16:30:00|119010|118910|119070|118870|119075|118917.5|119010|118870|7
1599064500000|2020-09-02 16:35:00|119060|118860|119010|118910|119060|118910|119010|118858.9|7
1599064800000|2020-09-02 16:40:00|119060|118860|119010|118910|119060|118910|119010|118858.9|5
1599065100000|2020-09-02 16:45:00|119060|118860|119005|118905|119060|118910|119005|118860|3
1599065400000|2020-09-02 16:50:00|118990|118890|118930|118830|119040|118890|118930|118772.9|9
1599065700000|2020-09-02 16:55:00|119002.6|118802.6|119001.8|118801.8|119016.3|118816.3|118905|118755|21
1599066000000|2020-09-02 17:00:00|118990.1|118790.1|118920|118820|118990.1|118820|118920|118770|9
1599066300000|2020-09-02 17:05:00|118955|118755|118940|118740|118955|118755|118935.8|118735.8|17
1599066900000|2020-09-02 17:15:00|118935|118735|118910|118810|118960|118810|118910|118735|7
1599067200000|2020-09-02 17:20:00|118915|118815|118915|118815|118965|118815|118915|118740|9
1599067500000|2020-09-02 17:25:00|118920|118820|118920|118820|118920|118820|118920|118820|1
1599067800000|2020-09-02 17:30:00|118953.7|118753.7|118940|118840|119000|118850|118940|118740|20
1599068100000|2020-09-02 17:35:00|118938|118838|118970|118870|118970|118870|118935|118835|10
1599068400000|2020-09-02 17:40:00|119015|118815|119015|118815|119015|118815|119015|118815|1
1599068700000|2020-09-02 17:45:00|118997.5|118797.5|119005|118805|119005|118805|118982.5|118782.5|13
1599069000000|2020-09-02 17:50:00|119010|118810|119015|118815|119015|118815|119010|118810|2
1599069600000|2020-09-02 18:00:00|119020|118820|119035|118835|119040|118870|118970|118820|12
1599069900000|2020-09-02 18:05:00|119044.6|118844.6|118985|118885|119045|118890|118984.4|118825|14
1599070200000|2020-09-02 18:10:00|118990|118890|119023|118923|119025|118925|118990|118890|10
1599070500000|2020-09-02 18:15:00|119020|118920|119010|118910|119088.6|118920|119010|118861.7|8
1599071400000|2020-09-02 18:30:00|119005|118905|119010|118910|119062|118910|119000|118860|10
1599071700000|2020-09-02 18:35:00|119008|118908|119010|118910|119010|118910|119005|118905|3
1599072000000|2020-09-02 18:40:00|119012|118912|119075|118975|119160|118990|119012|118902.4|52
1599072300000|2020-09-02 18:45:00|119080|118980|119075|118975|119080|118980|119075|118975|2
1599072600000|2020-09-02 18:50:00|119070|118970|119085|118985|119085|118985|119070|118970|4
1599072900000|2020-09-02 18:55:00|119090|118990|119105|119005|119105|119005|119090|118990|7
1599073200000|2020-09-02 19:00:00|119095|118995|119100|119000|119100|119000|119095|118995|2
1599073500000|2020-09-02 19:05:00|119103|119003|119130|119030|119235.1|119065.8|119103|118987.3|24
1599073800000|2020-09-02 19:10:00|119125|119025|119110|119010|119125|119025|119110|119010|5
1599074100000|2020-09-02 19:15:00|119107|119007|119095|118995|119107|119007|119095|118995|4
1599074400000|2020-09-02 19:20:00|119093|118993|119060|118960|119093|118993|119060|118960|9
1599074700000|2020-09-02 19:25:00|119055|118955|119075|118875|119075|118955|119042.6|118875|3
1599075000000|2020-09-02 19:30:00|119073|118873|119072.3|118872.3|119080|118880|119070|118870|15
1599075300000|2020-09-02 19:35:00|119073.5|118873.5|119055|118955|119107.3|118955|119055|118873.5|4
1599075600000|2020-09-02 19:40:00|119076.5|118876.5|119074.5|118874.5|119079.5|118879.5|119074.5|118874.5|12
1599075900000|2020-09-02 19:45:00|119091.5|118891.5|119055|118955|119107.3|118955|119055|118891.5|4
1599076200000|2020-09-02 19:50:00|119054.8|118954.8|119044.6|118844.6|119057|118954.8|119038.8|118838.8|13
1599094800000|2020-09-03 01:00:00|118820|118720|118821.5|118721.5|118825.5|118725.5|118804.5|118704.5|78
1599095100000|2020-09-03 01:05:00|118820.5|118720.5|118818|118718|118831.5|118731.5|118804.5|118704.5|108
1599095400000|2020-09-03 01:10:00|118817.5|118717.5|118816|118716|118823.8|118723.8|118802.6|118702.6|90
1599095700000|2020-09-03 01:15:00|118817.5|118717.5|118805|118705|118829.5|118729.5|118804.5|118704.5|94
1599096000000|2020-09-03 01:20:00|118807|118707|118779.5|118679.5|118821.5|118721.5|118773|118673|179
1599096300000|2020-09-03 01:25:00|118775|118675|118740.5|118640.5|118775|118675|118729|118629|120
1599096600000|2020-09-03 01:30:00|118744|118644|118709|118609|118761.5|118661.5|118706.5|118606.5|161
1599096900000|2020-09-03 01:35:00|118715|118615|118703.5|118603.5|118720|118620|118684.5|118584.5|133
1599097200000|2020-09-03 01:40:00|118702|118602|118741|118641|118741|118641|118702|118602|100
1599097500000|2020-09-03 01:45:00|118736|118636|118711|118611|118736|118636|118706.5|118606.5|98
1599097800000|2020-09-03 01:50:00|118708.3|118608.3|118698.5|118598.5|118728.5|118628.5|118686|118586|176
1599098100000|2020-09-03 01:55:00|118699|118599|118691|118591|118714.5|118614.5|118680|118580|164
1599098400000|2020-09-03 02:00:00|118690|118590|118680|118580|118693.5|118593.5|118680|118580|73
1599098700000|2020-09-03 02:05:00|118679.5|118579.5|118661|118561|118681.5|118581.5|118659.5|118559.5|103
1599099000000|2020-09-03 02:10:00|118664|118564|118672.8|118572.8|118681|118581|118661|118561|140
1599099300000|2020-09-03 02:15:00|118672.3|118572.3|118691.5|118591.5|118713|118613|118671.5|118571.5|151
1599099600000|2020-09-03 02:20:00|118694|118594|118660.5|118560.5|118695|118595|118660.5|118560.5|122
1599099900000|2020-09-03 02:25:00|118659.5|118559.5|118683.5|118583.5|118685|118585|118644.5|118544.5|123
1599100200000|2020-09-03 02:30:00|118682.5|118582.5|118688|118588|118696|118596|118673|118573|96
1599100500000|2020-09-03 02:35:00|118687|118587|118698|118598|118698|118598|118672|118572|86
1599100800000|2020-09-03 02:40:00|118697|118597|118692.5|118592.5|118698.8|118598.8|118683|118583|62
1599101100000|2020-09-03 02:45:00|118692|118592|118704.5|118604.5|118715.9|118615.9|118685.5|118585.5|99
1599101400000|2020-09-03 02:50:00|118705|118605|118710.5|118610.5|118711.5|118611.5|118688|118588|89
1599101700000|2020-09-03 02:55:00|118709.5|118609.5|118692.6|118592.6|118709.5|118609.5|118690.5|118590.5|60
1599102000000|2020-09-03 03:00:00|118694|118594|118699|118599|118724.5|118624.5|118693.5|118593.5|79
1599102300000|2020-09-03 03:05:00|118696|118596|118704.4|118604.4|118710.5|118610.5|118694.5|118594.5|87
1599102600000|2020-09-03 03:10:00|118704.9|118604.9|118700.5|118600.5|118711.3|118611.3|118694.5|118594.5|111
1599102900000|2020-09-03 03:15:00|118699.5|118599.5|118721.5|118621.5|118725.5|118625.5|118699.5|118599.5|65
1599103200000|2020-09-03 03:20:00|118721|118621|118747|118647|118747.4|118647.4|118719.5|118619.5|55
1599103500000|2020-09-03 03:25:00|118748|118648|118756|118656|118769.5|118669.5|118748|118648|124
1599103800000|2020-09-03 03:30:00|118756.5|118656.5|118722|118622|118773|118673|118722|118622|80
1599104100000|2020-09-03 03:35:00|118721|118621|118731.5|118631.5|118736.5|118636.5|118721|118621|76
1599104400000|2020-09-03 03:40:00|118732|118632|118729.5|118629.5|118741.5|118641.5|118725.5|118625.5|67
1599104700000|2020-09-03 03:45:00|118731.5|118631.5|118741.5|118641.5|118741.5|118641.5|118729.5|118629.5|67
1599105000000|2020-09-03 03:50:00|118741|118641|118711|118611|118741.5|118641.5|118705|118605|102
1599105300000|2020-09-03 03:55:00|118711.5|118611.5|118731|118631|118738.5|118638.5|118711.5|118611.5|63
1599105600000|2020-09-03 04:00:00|118731.5|118631.5|118730|118630|118741.5|118641.5|118729.5|118629.5|51
1599105900000|2020-09-03 04:05:00|118729.5|118629.5|118731.5|118631.5|118737.5|118637.5|118724.5|118624.5|77
1599106200000|2020-09-03 04:10:00|118732|118632|118810.5|118710.5|118810.5|118710.5|118732|118632|82
1599106500000|2020-09-03 04:15:00|118811|118711|118809.3|118709.3|118825|118725|118796.8|118696.8|178
1599106800000|2020-09-03 04:20:00|118807.8|118707.8|118841|118741|118846.5|118746.5|118807.8|118707.8|114
1599107100000|2020-09-03 04:25:00|118840.5|118740.5|118825.5|118725.5|118842|118742|118805|118705|102
1599107400000|2020-09-03 04:30:00|118824|118724|118819.5|118719.5|118843.5|118743.5|118815|118715|89
1599107700000|2020-09-03 04:35:00|118816.5|118716.5|118820.5|118720.5|118841.5|118741.5|118811.5|118711.5|91
1599108000000|2020-09-03 04:40:00|118821|118721|118836|118736|118841|118741|118805.5|118705.5|107
1599108300000|2020-09-03 04:45:00|118835.5|118735.5|118860.5|118760.5|118895|118795|118832|118732|179
1599108600000|2020-09-03 04:50:00|118861|118761|118850.5|118750.5|118871.5|118771.5|118845|118745|122
1599108900000|2020-09-03 04:55:00|118850|118750|118839.5|118739.5|118861.5|118761.5|118835|118735|84
1599109200000|2020-09-03 05:00:00|118840|118740|118845.5|118745.5|118870.5|118770.5|118839.5|118739.5|76
1599109500000|2020-09-03 05:05:00|118844.5|118744.5|118842.6|118742.6|118851|118751|118823.5|118723.5|86
1599109800000|2020-09-03 05:10:00|118844.5|118744.5|118860.5|118760.5|118871|118771|118839.5|118739.5|68
1599110100000|2020-09-03 05:15:00|118859.5|118759.5|118831.5|118731.5|118859.5|118759.5|118829.5|118729.5|75
1599110400000|2020-09-03 05:20:00|118835|118735|118825.5|118725.5|118835.5|118735.5|118822|118722|57
1599110700000|2020-09-03 05:25:00|118821|118721|118831|118731|118836.5|118736.5|118819.5|118719.5|98
1599111000000|2020-09-03 05:30:00|118832|118732|118845|118745|118888|118788|118831.5|118731.5|162
1599111300000|2020-09-03 05:35:00|118846|118746|118861|118761|118861.5|118761.5|118839.5|118739.5|138
1599111600000|2020-09-03 05:40:00|118865|118765|118906.5|118806.5|118906.5|118806.5|118859|118759|135
1599111900000|2020-09-03 05:45:00|118907|118807|118870.5|118770.5|118921.5|118821.5|118869.5|118769.5|196
1599112200000|2020-09-03 05:50:00|118869.5|118769.5|118876|118776|118882|118782|118866.5|118766.5|79
1599112500000|2020-09-03 05:55:00|118879.5|118779.5|118898|118798|118921|118821|118879.5|118779.5|126
1599112800000|2020-09-03 06:00:00|118899.5|118799.5|118911|118811|118911.5|118811.5|118874.1|118774.1|117
1599113100000|2020-09-03 06:05:00|118911.5|118811.5|118869.5|118769.5|118915.5|118815.5|118869|118769|155
1599113400000|2020-09-03 06:10:00|118870|118770|118891.5|118791.5|118905.5|118805.5|118865|118765|140
1599113700000|2020-09-03 06:15:00|118891|118791|118885.5|118785.5|118901.5|118801.5|118874.5|118774.5|117
1599114000000|2020-09-03 06:20:00|118885|118785|118860|118760|118886.5|118786.5|118855|118755|137
1599114300000|2020-09-03 06:25:00|118859.5|118759.5|118869.5|118769.5|118886|118786|118849|118749|165
1599114600000|2020-09-03 06:30:00|118864|118764|118870|118770|118876.5|118776.5|118854|118754|48
1599114900000|2020-09-03 06:35:00|118871.5|118771.5|118854|118754|118871.5|118771.5|118854|118754|16
1599115200000|2020-09-03 06:40:00|118859.5|118759.5|118869.5|118769.5|118871.5|118771.5|118849.5|118749.5|33
1599115500000|2020-09-03 06:45:00|118871.5|118771.5|118951|118851|119001|118901|118871.5|118771.5|82
1599115800000|2020-09-03 06:50:00|118949|118849|118949.5|118849.5|118951.5|118851.5|118946|118846|19
1599116100000|2020-09-03 06:55:00|118951|118851|118911|118811|118951.5|118851.5|118909|118809|91
1599116400000|2020-09-03 07:00:00|118909|118809|118981|118881|118981|118881|118900.5|118800.5|107
1599116700000|2020-09-03 07:05:00|118979|118879|118974|118874|118989.5|118889.5|118958|118858|80
1599117000000|2020-09-03 07:10:00|118974.5|118874.5|118939.5|118839.5|118974.5|118874.5|118939|118839|72
1599117300000|2020-09-03 07:15:00|118940|118840|118944|118844|118951.5|118851.5|118934|118834|50
1599117600000|2020-09-03 07:20:00|118943.5|118843.5|118930|118830|118946|118846|118927.5|118827.5|58
1599117900000|2020-09-03 07:25:00|118916|118816|118931|118831|118931|118831|118908.5|118808.5|17
1599118200000|2020-09-03 07:30:00|118932|118832|118918.8|118818.8|118932.5|118832.5|118903|118803|53
1599118500000|2020-09-03 07:35:00|118921.5|118821.5|118949.5|118849.5|118957.5|118857.5|118919.3|118819.3|76
1599118800000|2020-09-03 07:40:00|118950|118850|118938|118838|118954|118854|118937|118837|51
1599119100000|2020-09-03 07:45:00|118937|118837|118951|118851|118982.5|118856|118920|118773.5|43
1599119400000|2020-09-03 07:50:00|118953|118853|118952|118852|118963.5|118863.5|118940|118840|53
1599119700000|2020-09-03 07:55:00|118954.5|118854.5|118944.5|118844.5|118977|118854.5|118920|118770|48
1599120000000|2020-09-03 08:00:00|118944|118844|118905.6|118805.6|118964.5|118844.5|118905.6|118755.6|39
1599120300000|2020-09-03 08:05:00|118910|118810|118935|118835|118945|118845|118900|118800|16
1599120600000|2020-09-03 08:10:00|118944|118844|119003|118803|119022.5|118861.5|118942.5|118803|19
1599120900000|2020-09-03 08:15:00|119002|118802|118976|118876|119006.5|118885|118954.5|118802|30
1599121200000|2020-09-03 08:20:00|118975.5|118875.5|118985|118885|118985|118885|118961.1|118861.1|15
1599121500000|2020-09-03 08:25:00|118980|118880|118995|118895|119005|118905|118980|118880|19
1599121800000|2020-09-03 08:30:00|118993.5|118893.5|118985|118885|118993.5|118893.5|118983|118883|7
1599122100000|2020-09-03 08:35:00|118975|118875|118975|118875|118985|118885|118955|118855|25
1599122400000|2020-09-03 08:40:00|118973.5|118873.5|118950|118850|118980|118880|118945|118845|18
1599122700000|2020-09-03 08:45:00|118945|118845|119006.5|118806.5|119007|118855|118930|118806.5|23
1599123000000|2020-09-03 08:50:00|119007|118807|118940|118840|119010|118844|118935|118805|12
1599123300000|2020-09-03 08:55:00|118987.5|118787.5|118984.5|118784.5|118987.5|118787.5|118984|118784|7
1599123600000|2020-09-03 09:00:00|118984|118784|118975|118875|119000|118875|118947|118784|25
1599123900000|2020-09-03 09:05:00|118980|118880|118985|118885|119001.5|118901.5|118980|118880|4
1599124200000|2020-09-03 09:10:00|118980|118880|118986.6|118886.6|118986.6|118886.6|118980|118880|2
1599124500000|2020-09-03 09:15:00|118988.6|118888.6|118997.3|118897.3|118998.3|118898.3|118988.6|118888.6|93
1599124800000|2020-09-03 09:20:00|118991.1|118891.1|118978.6|118878.6|118991.6|118891.6|118978.6|118878.6|11
1599125100000|2020-09-03 09:25:00|118976.6|118876.6|118999.1|118899.1|118999.1|118899.1|118976.6|118876.6|93
1599125400000|2020-09-03 09:30:00|118991.6|118891.6|119002|118902|119002|118902|118991.6|118891.6|11
1599125700000|2020-09-03 09:35:00|119000.6|118900.6|118996.6|118896.6|119001.6|118901.6|118993|118893|16
1599126000000|2020-09-03 09:40:00|118998.5|118898.5|119002.5|118902.5|119002.5|118902.5|118998.5|118898.5|3
1599126300000|2020-09-03 09:45:00|119001.6|118901.6|119005|118905|119005|118905|119001.1|118901.1|22
1599126600000|2020-09-03 09:50:00|119004.5|118904.5|119030|118930|119030|118930|119004.5|118904.5|8
1599126900000|2020-09-03 09:55:00|119032|118932|119085.5|118985.5|119102.5|119002.5|119032|118932|72
1599127200000|2020-09-03 10:00:00|119087.5|118987.5|119060.5|118960.5|119087.5|118987.5|119060.5|118960.5|27
1599127500000|2020-09-03 10:05:00|119062|118962|119057.5|118957.5|119065|118965|119057.5|118957.5|7
1599127800000|2020-09-03 10:10:00|119056.5|118956.5|119063|118963|119063|118963|119056.5|118956.5|5
1599128100000|2020-09-03 10:15:00|119065.5|118965.5|119073|118973|119073|118973|119065|118965|16
1599128400000|2020-09-03 10:20:00|119074.5|118974.5|119079.5|118979.5|119085|118985|119074.5|118974.5|4
1599128700000|2020-09-03 10:25:00|119075.5|118975.5|119078|118978|119080|118980|119073|118973|12
1599129000000|2020-09-03 10:30:00|119077.5|118977.5|119077.5|118977.5|119077.5|118977.5|119073|118973|5
1599129300000|2020-09-03 10:35:00|119079|118979|119076|118976|119079|118979|119074.3|118974.3|5
1599129600000|2020-09-03 10:40:00|119078|118978|119077.5|118977.5|119080|118980|119077.5|118977.5|4
1599129900000|2020-09-03 10:45:00|119082.5|118982.5|119088.5|118988.5|119091.3|118991.3|119082.5|118982.5|8
1599130200000|2020-09-03 10:50:00|119089|118989|119095.5|118995.5|119095.5|118995.5|119089|118989|7
1599130800000|2020-09-03 11:00:00|119099|118999|119109|119009|119119.5|119019.5|119099|118999|22
1599131100000|2020-09-03 11:05:00|119111|119011|119109|119009|119113.5|119013.5|119109|119009|9
1599131400000|2020-09-03 11:10:00|119119.5|119019.5|119102|119002|119119.5|119019.5|119102|119002|12
1599131700000|2020-09-03 11:15:00|119102.5|119002.5|119112.5|119012.5|119113.8|119013.8|119102|119002|14
1599132000000|2020-09-03 11:20:00|119111|119011|119112.5|119012.5|119113|119013|119111|119011|4
1599132300000|2020-09-03 11:25:00|119113|119013|119114|119014|119116.5|119016.5|119111|119011|15
1599132600000|2020-09-03 11:30:00|119116.5|119016.5|119114|119014|119116.5|119016.5|119114|119014|10
1599132900000|2020-09-03 11:35:00|119114.5|119014.5|119117|119017|119117|119017|119114.5|119014.5|2
1599133200000|2020-09-03 11:40:00|119114.5|119014.5|119117|119017|119124|119024|119114.5|119014.5|12
1599133500000|2020-09-03 11:45:00|119113|119013|119165|119065|119189|119089|119113|119013|64
1599133800000|2020-09-03 11:50:00|119160|119060|119195|119095|119195|119095|119160|119060|19
1599134100000|2020-09-03 11:55:00|119196|119096|119125|119025|119225|119096|119125|119000|45
1599134400000|2020-09-03 12:00:00|119130|119030|119150|119050|119150|119050|119130|119030|28
1599134700000|2020-09-03 12:05:00|119140|119040|119123|119023|119140|119040|119120|119020|11
1599135000000|2020-09-03 12:10:00|119143.5|119043.5|119130|119030|119144.5|119044.5|119124|119024|12
1599135300000|2020-09-03 12:15:00|119137.5|119037.5|119155|119055|119171|119071|119137.5|119037.5|25
1599135600000|2020-09-03 12:20:00|119200|119000|119125|119025|119200|119042.5|119115|119000|9
1599135900000|2020-09-03 12:25:00|119120|119020|119115|119015|119120|119020|119095|118995|10
1599136200000|2020-09-03 12:30:00|119110|119010|119056.5|118956.5|119110|119010|119055|118955|28
1599136500000|2020-09-03 12:35:00|119060|118960|119010|118910|119090|118961.5|118995|118890|57
1599136800000|2020-09-03 12:40:00|119005|118905|119020|118920|119046|118946|118995|118895|21
1599137100000|2020-09-03 12:45:00|119025|118925|119035|118935|119054|118954|119025|118925|13
1599137400000|2020-09-03 12:50:00|119040|118940|119137|118937|119148|118960.5|119040|118920.3|37
1599137700000|2020-09-03 12:55:00|119111.2|118911.2|119101.2|118901.2|119111.2|118911.2|119101.2|118901.2|3
1599138000000|2020-09-03 13:00:00|119100|118900|119150|118950|119150|118950|119100|118900|9
1599138300000|2020-09-03 13:05:00|119149|118949|119150|118950|119150|118950|119148.5|118948.5|3
1599138600000|2020-09-03 13:10:00|119128.5|118928.5|119125|118925|119128.5|118928.5|119125|118925|8
1599138900000|2020-09-03 13:15:00|119074.5|118974.5|119109.5|118909.5|119110|118974.5|119073|118900|7
1599139200000|2020-09-03 13:20:00|119108.6|118908.6|119006.1|118906.1|119108.6|118915.1|119006.1|118884.4|15
1599139500000|2020-09-03 13:25:00|119013.6|118913.6|119015|118915|119015|118915|119013.6|118913.6|2
1599139800000|2020-09-03 13:30:00|119065|118865|119076.5|118876.5|119080.5|118900|119000|118835|15
1599140400000|2020-09-03 13:40:00|119069.5|118869.5|119065|118865|119069.5|118869.5|119060|118860|6
1599140700000|2020-09-03 13:45:00|119059.9|118859.9|119064.9|118864.9|119067.4|118867.4|119055|118855|17
1599141000000|2020-09-03 13:50:00|119089.6|118889.6|119082.9|118882.9|119089.6|118889.6|119082.9|118882.9|3
1599141600000|2020-09-03 14:00:00|119080|118880|119050.4|118850.4|119082.9|118882.9|119030|118830|22
1599141900000|2020-09-03 14:05:00|119053.4|118853.4|119069.4|118869.4|119069.4|118869.4|119053.4|118853.4|15
1599142200000|2020-09-03 14:10:00|119075|118875|119075|118875|119076.9|118876.9|119075|118875|5
1599142500000|2020-09-03 14:15:00|119080.5|118880.5|119175|118975|119176.4|118976.4|119080.5|118880.5|42
1599142800000|2020-09-03 14:20:00|119170|118970|119171.2|118971.2|119185.5|119007.1|119107.1|118944.9|46
1599143100000|2020-09-03 14:25:00|119166.2|118966.2|119163.4|118963.4|119166.2|119001.4|119077.4|118917.4|30
1599143400000|2020-09-03 14:30:00|119162.9|118962.9|119132.8|118932.8|119163.8|118984.3|119084.3|118928.6|48
1599143700000|2020-09-03 14:35:00|119133.3|118933.3|119139.6|118939.6|119141.1|118941.1|119117.8|118917.8|18
1599144000000|2020-09-03 14:40:00|119134.8|118934.8|119124.6|118924.6|119169.6|118969.6|119114.6|118914.6|36
1599144300000|2020-09-03 14:45:00|119119.6|118919.6|119104.6|118904.6|119132.8|118932.8|119073|118873|52
1599144600000|2020-09-03 14:50:00|119100.3|118900.3|119094.6|118894.6|119109.6|118909.6|119079.6|118879.6|29
1599144900000|2020-09-03 14:55:00|119094.8|118894.8|119129.6|118929.6|119149.8|118949.8|119094.8|118894.8|36
1599145200000|2020-09-03 15:00:00|119134.6|118934.6|119121.1|118921.1|119134.6|118934.6|119085|118885|40
1599145500000|2020-09-03 15:05:00|119122.1|118922.1|119165|118965|119167.8|118967.8|119122.1|118922.1|37
1599145800000|2020-09-03 15:10:00|119161.5|118961.5|119172.3|118972.3|119172.3|118972.3|119139.6|118939.6|33
1599146100000|2020-09-03 15:15:00|119174.6|118974.6|119243.3|119043.3|119244.6|119044.6|119174.6|118974.6|41
1599146400000|2020-09-03 15:20:00|119242.8|119042.8|119289.6|119089.6|119298|119124.8|119224.8|119038.1|57
1599146700000|2020-09-03 15:25:00|119290.3|119090.3|119273.8|119073.8|119293.6|119093.6|119259.6|119059.6|48
1599147000000|2020-09-03 15:30:00|119273.3|119073.3|119282.8|119082.8|119284.6|119084.6|119269.6|119069.6|31
1599147300000|2020-09-03 15:35:00|119287.8|119087.8|119272.9|119072.9|119287.8|119087.8|119270.4|119070.4|7
1599147600000|2020-09-03 15:40:00|119259.2|119059.2|119242.6|119042.6|119259.2|119059.2|119235.9|119035.9|26
1599147900000|2020-09-03 15:45:00|119212.6|119012.6|119222.6|119022.6|119235|119035|119212.6|119012.6|4
1599148500000|2020-09-03 15:55:00|119224.7|119024.7|119222.6|119022.6|119230|119030|119222.6|119022.6|7
1599148800000|2020-09-03 16:00:00|119224.6|119024.6|119271.9|119071.9|119272.9|119072.9|119224.6|119024.6|16
1599149100000|2020-09-03 16:05:00|119269.4|119069.4|119272.4|119072.4|119272.4|119072.4|119269.4|119069.4|2
1599149400000|2020-09-03 16:10:00|119271.9|119071.9|119261.9|119061.9|119271.9|119071.9|119261.9|119061.9|6
1599149700000|2020-09-03 16:15:00|119253.9|119053.9|119248.4|119048.4|119277|119077|119241|119041|44
1599150000000|2020-09-03 16:20:00|119255.7|119055.7|119249.2|119049.2|119255.7|119055.7|119241.7|119041.7|11
1599150300000|2020-09-03 16:25:00|119250.4|119050.4|119240|119040|119250.4|119050.4|119240|119040|2
1599150600000|2020-09-03 16:30:00|119250|119050|119250|119050|119250|119050|119250|119050|1
1599150900000|2020-09-03 16:35:00|119250.5|119050.5|119225|119025|119250.5|119050.5|119225|119025|13
1599151200000|2020-09-03 16:40:00|119229.4|119029.4|119222.2|119022.2|119229.4|119029.4|119222.2|119022.2|6
1599151500000|2020-09-03 16:45:00|119219.7|119019.7|119220|119020|119230|119030|119215|119015|12
1599152400000|2020-09-03 17:00:00|119224.3|119024.3|119230|119030|119248.3|119048.3|119224.3|119024.3|24
1599152700000|2020-09-03 17:05:00|119234.3|119034.3|119235|119035|119235|119035|119229.5|119029.5|4
1599153000000|2020-09-03 17:10:00|119220|119020|119220|119020|119220|119020|119220|119020|1
1599153300000|2020-09-03 17:15:00|119220.5|119020.5|119230|119030|119230.1|119030.1|119220.5|119020.5|8
1599153600000|2020-09-03 17:20:00|119229.6|119029.6|119225|119025|119230.1|119030.1|119225|119025|5
1599153900000|2020-09-03 17:25:00|119229.6|119029.6|119220|119020|119230.1|119030.1|119220|119020|9
1599154200000|2020-09-03 17:30:00|119225.5|119025.5|119240|119040|119255|119055|119225.5|119025.5|21
1599155100000|2020-09-03 17:45:00|119255|119055|119260|119060|119260|119060|119255|119055|2
1599155400000|2020-09-03 17:50:00|119255|119055|119245|119045|119255|119055|119242.5|119042.5|8
1599155700000|2020-09-03 17:55:00|119250|119050|119255|119055|119255|119055|119250|119050|2
1599156000000|2020-09-03 18:00:00|119250.8|119050.8|119235|119035|119250.8|119050.8|119235|119035|3
1599156900000|2020-09-03 18:15:00|119242.5|119042.5|119245|119045|119245|119045|119242.5|119042.5|3
1599157500000|2020-09-03 18:25:00|119240|119040|119243.1|119043.1|119243.1|119043.1|119238|119038|5
1599159300000|2020-09-03 18:55:00|119243.8|119043.8|119248.5|119048.5|119248.5|119048.5|119243.1|119043.1|6
1599159600000|2020-09-03 19:00:00|119248.9|119048.9|119265|119065|119270|119070|119248.9|119048.9|6
1599160800000|2020-09-03 19:20:00|119275|119075|119275|119075|119275|119075|119275|119075|1
1599161100000|2020-09-03 19:25:00|119278|119078|119282.7|119082.7|119289|119089|119278|119078|8
1599161700000|2020-09-03 19:35:00|119287.7|119087.7|119287.7|119087.7|119287.7|119087.7|119287.7|119087.7|1
1599162000000|2020-09-03 19:40:00|119289|119089|119282.7|119082.7|119289|119089|119282.7|119082.7|2
1599162300000|2020-09-03 19:45:00|119280|119080|119282.7|119082.7|119282.7|119082.7|119275|119075|7
1599162600000|2020-09-03 19:50:00|119287.7|119087.7|119275|119075|119292.7|119092.7|119275|119075|9
1599181200000|2020-09-04 01:00:00|119003|118903|118985.5|118885.5|119023.5|118923.5|118985.5|118885.5|124
1599181500000|2020-09-04 01:05:00|118986.5|118886.5|119001|118901|119002|118902|118950.5|118850.5|144
1599181800000|2020-09-04 01:10:00|119000.5|118900.5|119022|118922|119024.5|118924.5|118993.5|118893.5|97
1599182100000|2020-09-04 01:15:00|119019|118919|119014.5|118914.5|119019.5|118919.5|119004.5|118904.5|91
1599182400000|2020-09-04 01:20:00|119013.5|118913.5|119013.5|118913.5|119029.4|118929.4|119012|118912|55
1599182700000|2020-09-04 01:25:00|119014.5|118914.5|119022|118922|119025|118925|119010|118910|103
1599183000000|2020-09-04 01:30:00|119023|118923|119072.5|118972.5|119092.5|118992.5|119021.5|118921.5|255
1599183300000|2020-09-04 01:35:00|119072|118972|119061|118961|119075|118975|119028|118928|134
1599183600000|2020-09-04 01:40:00|119055|118955|119021|118921|119059.5|118959.5|119011|118911|138
1599183900000|2020-09-04 01:45:00|119022|118922|119039.5|118939.5|119055|118955|119015|118915|91
1599184200000|2020-09-04 01:50:00|119040.5|118940.5|119056.5|118956.5|119062.5|118962.5|119023|118923|87
1599184500000|2020-09-04 01:55:00|119055|118955|119065|118965|119079.5|118979.5|119048.5|118948.5|109
1599184800000|2020-09-04 02:00:00|119061.5|118961.5|119092.5|118992.5|119104.5|119004.5|119056|118956|135
1599185100000|2020-09-04 02:05:00|119092|118992|119102|119002|119114|119014|119089.5|118989.5|125
1599185400000|2020-09-04 02:10:00|119101|119001|119091|118991|119122|119022|119089.5|118989.5|108
1599185700000|2020-09-04 02:15:00|119092|118992|119072|118972|119095|118995|119060.5|118960.5|141
1599186000000|2020-09-04 02:20:00|119073|118973|119104.5|119004.5|119104.5|119004.5|119071.5|118971.5|83
1599186300000|2020-09-04 02:25:00|119106.5|119006.5|119114|119014|119117.4|119017.4|119101.5|119001.5|48
1599186600000|2020-09-04 02:30:00|119109|119009|119111.5|119011.5|119120.5|119020.5|119099|118999|92
1599186900000|2020-09-04 02:35:00|119114.5|119014.5|119141.5|119041.5|119141.5|119041.5|119111|119011|109
1599187200000|2020-09-04 02:40:00|119141|119041|119119.5|119019.5|119161|119061|119119|119019|83
1599187500000|2020-09-04 02:45:00|119124.5|119024.5|119135|119035|119135|119035|119101|119001|53
1599187800000|2020-09-04 02:50:00|119137|119037|119175|119075|119176|119076|119137|119037|129
1599188100000|2020-09-04 02:55:00|119180.5|119080.5|119177.4|119077.4|119195.1|119095.1|119155|119055|120
1599188400000|2020-09-04 03:00:00|119177.9|119077.9|119160|119060|119177.9|119077.9|119154.5|119054.5|124
1599188700000|2020-09-04 03:05:00|119159.5|119059.5|119139.5|119039.5|119160.5|119060.5|119134.8|119034.8|53
1599189000000|2020-09-04 03:10:00|119140.5|119040.5|119161.5|119061.5|119161.5|119061.5|119136.5|119036.5|63
1599189300000|2020-09-04 03:15:00|119162|119062|119140.5|119040.5|119185.5|119085.5|119140.5|119040.5|128
1599189600000|2020-09-04 03:20:00|119139.5|119039.5|119135.5|119035.5|119145.5|119045.5|119134.5|119034.5|53
1599189900000|2020-09-04 03:25:00|119135|119035|119136|119036|119140.5|119040.5|119119.5|119019.5|82
1599190200000|2020-09-04 03:30:00|119139|119039|119145|119045|119154|119054|119136|119036|62
1599190500000|2020-09-04 03:35:00|119144.5|119044.5|119162|119062|119164|119064|119144.5|119044.5|52
1599190800000|2020-09-04 03:40:00|119164|119064|119158|119058|119166.5|119066.5|119145|119045|66
1599191100000|2020-09-04 03:45:00|119158.5|119058.5|119151|119051|119161.5|119061.5|119149.5|119049.5|28
1599191400000|2020-09-04 03:50:00|119150|119050|119161.5|119061.5|119161.5|119061.5|119149.5|119049.5|92
1599191700000|2020-09-04 03:55:00|119162.5|119062.5|119152|119052|119167.4|119067.4|119149.5|119049.5|64
1599192000000|2020-09-04 04:00:00|119152.5|119052.5|119151|119051|119165.5|119065.5|119149.5|119049.5|63
1599192300000|2020-09-04 04:05:00|119150.5|119050.5|119149.5|119049.5|119151.5|119051.5|119149.5|119049.5|60
1599192600000|2020-09-04 04:10:00|119150|119050|119120|119020|119151.5|119051.5|119120|119020|116
1599192900000|2020-09-04 04:15:00|119121|119021|119139.5|119039.5|119150.5|119050.5|119119.5|119019.5|94
1599193200000|2020-09-04 04:20:00|119140|119040|119133.1|119033.1|119145|119045|119133.1|119033.1|67
1599193500000|2020-09-04 04:25:00|119134.5|119034.5|119075|118975|119135|119035|119075|118975|145
1599193800000|2020-09-04 04:30:00|119070|118970|119071.5|118971.5|119081.5|118981.5|119059|118959|104
1599194100000|2020-09-04 04:35:00|119068.3|118968.3|119077.5|118977.5|119085|118985|119061.5|118961.5|68
1599194400000|2020-09-04 04:40:00|119076.5|118976.5|119043|118943|119077.5|118977.5|119025|118925|186
1599194700000|2020-09-04 04:45:00|119044|118944|119028|118928|119058|118958|119025|118925|105
1599195000000|2020-09-04 04:50:00|119027|118927|118991|118891|119028|118928|118983|118883|142
1599195300000|2020-09-04 04:55:00|118990.5|118890.5|119000|118900|119017.5|118917.5|118989.5|118889.5|112
1599195600000|2020-09-04 05:00:00|118999.5|118899.5|118997|118897|119001.5|118901.5|118985|118885|61
1599195900000|2020-09-04 05:05:00|118996|118896|118991|118891|119002.5|118902.5|118984|118884|109
1599196200000|2020-09-04 05:10:00|118991.5|118891.5|118999.5|118899.5|119001.5|118901.5|118979|118879|76
1599196500000|2020-09-04 05:15:00|119000|118900|119001|118901|119011.5|118911.5|118999.5|118899.5|78
1599196800000|2020-09-04 05:20:00|119000.5|118900.5|119001|118901|119001.5|118901.5|118985.5|118885.5|69
1599197100000|2020-09-04 05:25:00|119000.5|118900.5|119001.5|118901.5|119011.5|118911.5|118989.5|118889.5|104
1599197400000|2020-09-04 05:30:00|119005.5|118905.5|119045.5|118945.5|119045.5|118945.5|119005.5|118905.5|95
1599197700000|2020-09-04 05:35:00|119047.5|118947.5|119029.5|118929.5|119069|118969|119029|118929|145
1599198000000|2020-09-04 05:40:00|119030.5|118930.5|118990|118890|119030.5|118930.5|118984.5|118884.5|92
1599198300000|2020-09-04 05:45:00|118989.5|118889.5|119040|118940|119040|118940|118989.5|118889.5|128
1599198600000|2020-09-04 05:50:00|119037.5|118937.5|119035|118935|119039.5|118939.5|119020.5|118920.5|103
1599198900000|2020-09-04 05:55:00|119034|118934|119009.5|118909.5|119039.5|118939.5|118999|118899|116
1599199200000|2020-09-04 06:00:00|119010|118910|119025|118925|119038.5|118938.5|118999|118899|169
1599199500000|2020-09-04 06:05:00|119021|118921|119022.5|118922.5|119029.5|118929.5|119004.5|118904.5|165
1599199800000|2020-09-04 06:10:00|119022|118922|119038.5|118938.5|119039|118939|119022|118922|123
1599200100000|2020-09-04 06:15:00|119039|118939|119061|118961|119062.8|118962.8|119037.5|118937.5|74
1599200400000|2020-09-04 06:20:00|119060.5|118960.5|119060.5|118960.5|119072.8|118972.8|119041|118941|82
1599200700000|2020-09-04 06:25:00|119060|118960|119039.5|118939.5|119075.5|118975.5|119034|118934|107
1599201000000|2020-09-04 06:30:00|119034|118934|119065|118965|119096|118996|119024|118924|86
1599201300000|2020-09-04 06:35:00|119081|118981|119080|118980|119081.5|118981.5|119059.5|118959.5|39
1599201600000|2020-09-04 06:40:00|119079.5|118979.5|119081|118981|119085.5|118985.5|119070|118970|19
1599201900000|2020-09-04 06:45:00|119079.5|118979.5|119075.5|118975.5|119081|118981|119044|118944|33
1599202200000|2020-09-04 06:50:00|119076|118976|119075.5|118975.5|119096|118996|119074|118974|52
1599202500000|2020-09-04 06:55:00|119090.5|118990.5|119090|118990|119091.5|118991.5|119085|118985|32
1599202800000|2020-09-04 07:00:00|119089.5|118989.5|119094.5|118994.5|119106|119006|119089.5|118989.5|55
1599203100000|2020-09-04 07:05:00|119094|118994|119089.5|118989.5|119106.5|119006.5|119084|118984|70
1599203400000|2020-09-04 07:10:00|119084.5|118984.5|119080|118980|119091.5|118991.5|119069.5|118969.5|85
1599203700000|2020-09-04 07:15:00|119081.5|118981.5|119074|118974|119081.5|118981.5|119069|118969|55
1599204000000|2020-09-04 07:20:00|119075.5|118975.5|119049|118949|119076|118976|119049|118949|74
1599204300000|2020-09-04 07:25:00|119051|118951|119040|118940|119051|118951|119039.5|118939.5|21
1599204600000|2020-09-04 07:30:00|119039.5|118939.5|119007|118907|119056|118956|119001.5|118901.5|88
1599204900000|2020-09-04 07:35:00|119007.5|118907.5|119011|118911|119014.5|118914.5|118996|118896|52
1599205200000|2020-09-04 07:40:00|119010|118910|119029.5|118929.5|119035|118935|119008.5|118908.5|25
1599205500000|2020-09-04 07:45:00|119027.8|118927.8|119014.5|118914.5|119032|118932|119004|118904|52
1599205800000|2020-09-04 07:50:00|119016.3|118916.3|118965|118865|119016.3|118916.3|118964|118864|103
1599206100000|2020-09-04 07:55:00|118964.5|118864.5|119045.3|118845.3|119045.3|118886|118950|118830|63
1599206400000|2020-09-04 08:00:00|119048.8|118848.8|118959|118859|119051.5|118893.3|118944|118824.3|73
1599206700000|2020-09-04 08:05:00|118969|118869|118955.5|118855.5|118986.5|118886.5|118949|118849|68
1599207000000|2020-09-04 08:10:00|118954.5|118854.5|118964|118864|118972.1|118872.1|118944|118844|51
1599207300000|2020-09-04 08:15:00|118960|118860|118955|118855|118960.5|118860.5|118928.5|118828.5|31
1599207600000|2020-09-04 08:20:00|118956|118856|119029.5|118829.5|119031.5|118857.5|118956|118818|37
1599207900000|2020-09-04 08:25:00|119030.5|118830.5|118980|118880|119031.5|118885|118967.7|118823|19
1599208200000|2020-09-04 08:30:00|118975|118875|118960|118860|118975|118875|118957.5|118857.5|46
1599208500000|2020-09-04 08:35:00|118959.5|118859.5|118921|118821|118962.5|118862.5|118916|118816|33
1599208800000|2020-09-04 08:40:00|118913.5|118813.5|118905.1|118805.1|118916|118816|118901|118801|19
1599209100000|2020-09-04 08:45:00|118900|118800|118921.5|118821.5|118921.5|118821.5|118874|118774|77
1599209400000|2020-09-04 08:50:00|118925|118825|118920|118820|118931.5|118831.5|118920|118820|19
1599209700000|2020-09-04 08:55:00|118917|118817|118911|118811|118917|118817|118908|118808|30
1599210000000|2020-09-04 09:00:00|118911.5|118811.5|118935|118835|118935|118835|118909|118809|67
1599210300000|2020-09-04 09:05:00|118935.5|118835.5|118926.6|118826.6|118937|118837|118919.5|118819.5|53
1599210600000|2020-09-04 09:10:00|118925.6|118825.6|118960|118860|118960|118860|118925.6|118825.6|30
1599210900000|2020-09-04 09:15:00|118960.6|118860.6|118999.1|118899.1|119020.6|118900.1|118954|118820.6|96
1599211200000|2020-09-04 09:20:00|119000.1|118900.1|118991.5|118891.5|119000.1|118900.1|118980|118880|30
1599211500000|2020-09-04 09:25:00|118996|118896|119004|118904|119013|118913|118996|118896|27
1599211800000|2020-09-04 09:30:00|119002.5|118902.5|119011|118911|119013.6|118913.6|119000|118900|42
1599212100000|2020-09-04 09:35:00|119007.5|118907.5|119036|118936|119036|118936|119007.5|118907.5|35
1599212400000|2020-09-04 09:40:00|119035.5|118935.5|119010.5|118910.5|119043|118943|119009|118909|75
1599212700000|2020-09-04 09:45:00|119011|118911|119021|118921|119021|118921|118990.5|118890.5|28
1599213000000|2020-09-04 09:50:00|119011|118911|119013.5|118913.5|119013.5|118913.5|119011|118911|8
1599213300000|2020-09-04 09:55:00|119013|118913|118986.1|118886.1|119013.5|118913.5|118978|118878|23
1599213600000|2020-09-04 10:00:00|118985.5|118885.5|118995.5|118895.5|119005.5|118905.5|118985.5|118885.5|13
1599213900000|2020-09-04 10:05:00|118993.8|118893.8|118986.1|118886.1|118993.8|118893.8|118983|118883|8
1599214200000|2020-09-04 10:10:00|118983|118883|119029.5|118829.5|119029.5|118886.1|118983|118829|10
1599214500000|2020-09-04 10:15:00|119028|118828|118989.5|118889.5|119038.5|118890.5|118981.5|118828|21
1599214800000|2020-09-04 10:20:00|118989|118889|118988.5|118888.5|118989|118889|118988.5|118888.5|2
1599215400000|2020-09-04 10:30:00|118990.5|118890.5|119066.1|118866.1|119066.1|118916.1|118990.5|118860|15
1599216000000|2020-09-04 10:40:00|119056.6|118856.6|119035.4|118835.4|119056.6|118856.6|119035.4|118835.4|16
1599216300000|2020-09-04 10:45:00|119031.4|118831.4|119000|118900|119031.4|118905|118965|118831.4|25
1599216600000|2020-09-04 10:50:00|119000.5|118900.5|119025|118925|119026|118926|119000.5|118900.5|11
1599216900000|2020-09-04 10:55:00|119026|118926|119044|118944|119044|118944|119026|118926|15
1599217200000|2020-09-04 11:00:00|119044.5|118944.5|119033.5|118933.5|119045.7|118945.7|119025|118925|27
1599217500000|2020-09-04 11:05:00|119042.5|118942.5|119079|118879|119079|118942.5|119023.5|118864|26
1599217800000|2020-09-04 11:10:00|119079.5|118879.5|119084.5|118884.5|119084.5|118884.5|119079.5|118879.5|7
1599218100000|2020-09-04 11:15:00|119086.5|118886.5|119089|118889|119089|118930.5|119030.5|118886.5|5
1599218400000|2020-09-04 11:20:00|119035.1|118935.1|119039|118939|119039|118939|119035.1|118935.1|2
1599218700000|2020-09-04 11:25:00|119087.5|118887.5|119094|118894|119094|118894|119077.5|118877.5|18
1599219000000|2020-09-04 11:30:00|119094.5|118894.5|119095|118895|119095|118895|119094.5|118894.5|2
1599219600000|2020-09-04 11:40:00|119097.4|118897.4|119126|118926|119129|118929|119092|118892|14
1599219900000|2020-09-04 11:45:00|119125.5|118925.5|119104.6|118904.6|119126|118972|119065.1|118900.3|32
1599220200000|2020-09-04 11:50:00|119100.3|118900.3|119105.1|118905.1|119108.6|118908.6|119099|118899|9
1599220500000|2020-09-04 11:55:00|119102.6|118902.6|119102.6|118902.6|119102.6|118902.6|119099|118899|4
1599220800000|2020-09-04 12:00:00|119098.5|118898.5|119099|118899|119099|118899|119095|118895|9
1599221400000|2020-09-04 12:10:00|119113.7|118913.7|119095.1|118895.1|119113.7|118913.7|119095.1|118895.1|3
1599221700000|2020-09-04 12:15:00|119105.1|118905.1|119105.1|118905.1|119105.1|118905.1|119102|118902|7
1599222000000|2020-09-04 12:20:00|119115.1|118915.1|119115|118915|119115.1|118915.1|119115|118915|2
1599222300000|2020-09-04 12:25:00|119120|118920|119115|118915|119135|118935|119090|118890|13
1599222600000|2020-09-04 12:30:00|119086.5|118886.5|119106|118906|119110|118910|119086.5|118886.5|24
1599222900000|2020-09-04 12:35:00|119100|118900|119115|118915|119116.8|118916.8|119100|118900|10
1599223200000|2020-09-04 12:40:00|119135.1|118935.1|119115|118915|119150|119003.5|119091.5|118911.5|33
1599223500000|2020-09-04 12:45:00|119115.1|118915.1|119025.5|118925.5|119115.1|118931|118984.5|118837.5|103
1599223800000|2020-09-04 12:50:00|119021.5|118921.5|119042.5|118942.5|119059|118947|118989|118846.1|47
1599224100000|2020-09-04 12:55:00|119043.5|118943.5|119136|118936|119138.1|119002|119043.5|118936|64
1599224400000|2020-09-04 13:00:00|119132|118932|119142|118942|119170|119026.5|119090|118932|57
1599224700000|2020-09-04 13:05:00|119144|118944|119146.4|118946.4|119154|118954|119140.5|118940.5|23
1599225000000|2020-09-04 13:10:00|119146.5|118946.5|119145|118945|119175|119016.5|119100|118945|24
1599225300000|2020-09-04 13:15:00|119111.4|119011.4|119150|118950|119155|119016.4|119085|118935|24
1599225600000|2020-09-04 13:20:00|119098|118998|119135|118935|119144|118998|119098|118933.5|17
1599225900000|2020-09-04 13:25:00|119138.1|118938.1|119120|118920|119155|118999.1|119060|118910|24
1599226200000|2020-09-04 13:30:00|119125|118925|119020|118920|119135|118935|119019.6|118870|25
1599226500000|2020-09-04 13:35:00|119080|118880|119075|118975|119104.5|118975|119020|118870|21
1599226800000|2020-09-04 13:40:00|119070|118970|119070|118970|119070|118970|119065|118965|5
1599227100000|2020-09-04 13:45:00|119060|118960|119135|118935|119135|118960|119030.7|118880|13
1599227400000|2020-09-04 13:50:00|119140|118940|119175|118975|119175|118975|119140|118940|7
1599227700000|2020-09-04 13:55:00|119180|118980|119140|119040|119180|119040|119135|118965|9
1599228000000|2020-09-04 14:00:00|119140.5|119040.5|119120|119020|119167.6|119040.5|119110|118962.6|12
1599228300000|2020-09-04 14:05:00|119122.6|119022.6|119130|119030|119140|119040|119122.6|119022.6|6
1599228600000|2020-09-04 14:10:00|119125|119025|119180|119080|119200.5|119085|119120|118975|19
1599228900000|2020-09-04 14:15:00|119160|119060|119185|119085|119220|119090|119160|119015|15
1599229200000|2020-09-04 14:20:00|119180|119080|119180|119080|119220|119080|119170|119015|10
1599229500000|2020-09-04 14:25:00|119175|119075|119190|119090|119190|119090|119170|119070|16
1599229800000|2020-09-04 14:30:00|119185|119085|119160|119060|119215|119085|119150|119010.4|15
1599230100000|2020-09-04 14:35:00|119170.1|119070.1|119220|119120|119275.6|119135|119170.1|119025|22
1599230400000|2020-09-04 14:40:00|119225|119125|119225|119125|119225|119125|119215|119115|11
1599230700000|2020-09-04 14:45:00|119220|119120|119195|119095|119220|119120|119195|119095|12
1599231000000|2020-09-04 14:50:00|119200|119100|119190|119090|119215|119115|119190|119090|17
1599231300000|2020-09-04 14:55:00|119185|119085|119173.1|118973.1|119221.6|119085|119105|118973.1|45
1599231600000|2020-09-04 15:00:00|119181.6|118981.6|119160|119060|119220|119063.9|119120|118978.6|36
1599231900000|2020-09-04 15:05:00|119219.6|119019.6|119230|119030|119230|119030|119210|119010|7
1599232200000|2020-09-04 15:10:00|119180|119080|119210|119010|119215|119080|119130|118975.1|21
1599232500000|2020-09-04 15:15:00|119200|119000|119170|119070|119220|119070|119130|119000|13
1599232800000|2020-09-04 15:20:00|119210|119010|119230|119030|119230|119030|119205|119005|8
1599233100000|2020-09-04 15:25:00|119180|119080|119245|119045|119245|119080|119180|119045|2
1599233400000|2020-09-04 15:30:00|119240|119040|119250|119050|119258.7|119058.7|119240|119040|8
1599233700000|2020-09-04 15:35:00|119236.8|119036.8|119182.6|118982.6|119236.8|119036.8|119182.6|118982.6|3
1599234000000|2020-09-04 15:40:00|119187.1|118987.1|119240|119040|119240|119062.6|119140|118987.1|37
1599234300000|2020-09-04 15:45:00|119235|119035|119135|119035|119235|119048.9|119135|119027.5|9
1599234600000|2020-09-04 15:50:00|119130|119030|119130|119030|119130|119030|119130|119030|1
1599234900000|2020-09-04 15:55:00|119140.1|119040.1|119130|119030|119146.1|119046.1|119130|119030|8
1599235200000|2020-09-04 16:00:00|119125|119025|119090|118990|119125|119025|119085|118985|13
1599235500000|2020-09-04 16:05:00|119075|118975|119110|119010|119155|119010|119075|118944.6|12
1599235800000|2020-09-04 16:10:00|119100|119000|119095|118995|119100|119000|119095|118995|4
1599236100000|2020-09-04 16:15:00|119090|118990|119130|118930|119135|118990|119055|118907.6|20
1599236400000|2020-09-04 16:20:00|119080|118980|119125|118925|119125|118980|119080|118925|2
1599237000000|2020-09-04 16:30:00|119130|118930|119040|118940|119130|118985|119035|118890.7|24
1599237600000|2020-09-04 16:40:00|119035|118935|119030|118930|119035|118935|119030|118930|2
1599237900000|2020-09-04 16:45:00|119035|118935|119040|118940|119040|118940|119030|118930|4
1599238200000|2020-09-04 16:50:00|119030|118930|119035|118935|119040|118940|119030|118930|6
1599238500000|2020-09-04 16:55:00|119015|118915|119030|118930|119070|118935|119015|118868.2|13
1599238800000|2020-09-04 17:00:00|119033|118933|119035|118935|119039.5|118939.5|119025|118925|10
1599239400000|2020-09-04 17:10:00|119025|118925|119030|118930|119035|118935|119025|118925|4
1599240000000|2020-09-04 17:20:00|119035|118935|119000|118900|119035|118935|119000|118900|7
1599240300000|2020-09-04 17:25:00|118996|118896|119000|118900|119000|118900|118995|118895|3
1599240600000|2020-09-04 17:30:00|119009.2|118909.2|119010|118910|119075|118926.5|119005|118870|12
1599240900000|2020-09-04 17:35:00|119005|118905|118995|118895|119005|118905|118995|118895|3
1599241200000|2020-09-04 17:40:00|119000|118900|119000|118900|119000|118900|118995|118895|5
1599241500000|2020-09-04 17:45:00|118995|118895|118995|118895|118995|118895|118995|118895|1
1599241800000|2020-09-04 17:50:00|118990|118890|118975|118875|119030.2|118890|118965|118829.2|11
1599242400000|2020-09-04 18:00:00|118985.7|118885.7|118990|118890|118990|118890|118980|118880|6
1599242700000|2020-09-04 18:05:00|119060|118860|118985|118885|119060|118887|118985|118840|10
1599243000000|2020-09-04 18:10:00|118990|118890|118990|118890|118990|118890|118990|118890|1
1599243300000|2020-09-04 18:15:00|118985|118885|118985|118885|118985|118885|118985|118885|1
1599243600000|2020-09-04 18:20:00|118980|118880|118980|118880|118980|118880|118980|118880|1
1599243900000|2020-09-04 18:25:00|118975|118875|118975|118875|118975|118875|118975|118875|1
1599244200000|2020-09-04 18:30:00|118970|118870|118970|118870|118970|118870|118970|118870|1
1599244500000|2020-09-04 18:35:00|118965|118865|118920|118820|118965|118865|118920|118820|11
1599244800000|2020-09-04 18:40:00|118915|118815|118875|118775|118915|118815|118875|118775|19
1599245100000|2020-09-04 18:45:00|118873|118773|118940|118740|118941.5|118773|118845|118695|30
1599245400000|2020-09-04 18:50:00|118938|118738|118855|118755|118940|118755|118855|118730|7
1599246000000|2020-09-04 19:00:00|118857|118757|118895|118795|118955|118795|118857|118741.5|19
1599246300000|2020-09-04 19:05:00|118890|118790|118890|118790|118890|118790|118890|118790|1
1599246600000|2020-09-04 19:10:00|118899.3|118799.3|118920|118820|118980|118825|118899.3|118773|11
1599246900000|2020-09-04 19:15:00|118905|118805|118940|118740|118945|118805|118905|118740|9
1599247200000|2020-09-04 19:20:00|118936.9|118736.9|118875|118775|118936.9|118780|118870|118730|8
1599247500000|2020-09-04 19:25:00|118880|118780|118835|118735|118915|118785|118835|118688.3|34
1599247800000|2020-09-04 19:30:00|118830|118730|118870|118670|118875|118730|118795|118652.6|26
1599248100000|2020-09-04 19:35:00|118815|118715|118820|118720|118820|118720|118810|118710|4
1599249000000|2020-09-04 19:50:00|118830|118730|118830|118730|118830|118730|118830|118730|1
1599249300000|2020-09-04 19:55:00|118832|118732|118840|118740|118880.3|118745|118820|118680|20
1599440400000|2020-09-07 01:00:00|118690|118590|118679.5|118579.5|118691.5|118591.5|118674.5|118574.5|45
1599440700000|2020-09-07 01:05:00|118679|118579|118689.5|118589.5|118696.9|118596.9|118662.6|118562.6|93
1599441000000|2020-09-07 01:10:00|118690|118590|118703.8|118603.8|118719|118619|118669.5|118569.5|110
1599441300000|2020-09-07 01:15:00|118704.5|118604.5|118741.9|118641.9|118746.5|118646.5|118689.5|118589.5|108
1599441600000|2020-09-07 01:20:00|118743.3|118643.3|118721|118621|118760|118660|118719.5|118619.5|104
1599441900000|2020-09-07 01:25:00|118718|118618|118737|118637|118749|118649|118715|118615|170
1599442200000|2020-09-07 01:30:00|118738|118638|118691.5|118591.5|118738|118638|118686|118586|146
1599442500000|2020-09-07 01:35:00|118690.5|118590.5|118681.5|118581.5|118713.9|118613.9|118678.5|118578.5|144
1599442800000|2020-09-07 01:40:00|118680|118580|118704.5|118604.5|118711|118611|118674.5|118574.5|78
1599443100000|2020-09-07 01:45:00|118701|118601|118665.5|118565.5|118701|118601|118662.6|118562.6|84
1599443400000|2020-09-07 01:50:00|118664|118564|118671|118571|118675|118575|118654.5|118554.5|65
1599443700000|2020-09-07 01:55:00|118671.5|118571.5|118709.5|118609.5|118711.5|118611.5|118671.5|118571.5|104
1599444000000|2020-09-07 02:00:00|118706.5|118606.5|118731.5|118631.5|118741|118641|118700.5|118600.5|102
1599444300000|2020-09-07 02:05:00|118731|118631|118776|118676|118781|118681|118730|118630|126
1599444600000|2020-09-07 02:10:00|118775|118675|118809|118709|118821|118721|118759.5|118659.5|66
1599444900000|2020-09-07 02:15:00|118805|118705|118786|118686|118806|118706|118769|118669|81
1599445200000|2020-09-07 02:20:00|118795|118695|118781|118681|118805.5|118705.5|118775.5|118675.5|69
1599445500000|2020-09-07 02:25:00|118777|118677|118760.5|118660.5|118777|118677|118745|118645|100
1599445800000|2020-09-07 02:30:00|118759.5|118659.5|118791.5|118691.5|118801.5|118701.5|118755|118655|89
1599446100000|2020-09-07 02:35:00|118795|118695|118799.5|118699.5|118807.4|118707.4|118790|118690|64
1599446400000|2020-09-07 02:40:00|118800|118700|118783.5|118683.5|118805.5|118705.5|118775|118675|48
1599446700000|2020-09-07 02:45:00|118787|118687|118789.5|118689.5|118804|118704|118779.5|118679.5|73
1599447000000|2020-09-07 02:50:00|118790.5|118690.5|118759.5|118659.5|118795|118695|118759|118659|56
1599447300000|2020-09-07 02:55:00|118760.5|118660.5|118756.5|118656.5|118765.5|118665.5|118749.5|118649.5|87
1599447600000|2020-09-07 03:00:00|118756|118656|118745.5|118645.5|118765|118665|118735|118635|85
1599447900000|2020-09-07 03:05:00|118745|118645|118714.5|118614.5|118745|118645|118704.5|118604.5|92
1599448200000|2020-09-07 03:10:00|118715|118615|118711.5|118611.5|118725.5|118625.5|118709.5|118609.5|62
1599448500000|2020-09-07 03:15:00|118714|118614|118726|118626|118729|118629|118709.5|118609.5|43
1599448800000|2020-09-07 03:20:00|118725.5|118625.5|118720.5|118620.5|118741|118641|118719|118619|70
1599449100000|2020-09-07 03:25:00|118720|118620|118722|118622|118734.5|118634.5|118719|118619|43
1599449400000|2020-09-07 03:30:00|118719|118619|118734.5|118634.5|118745.5|118645.5|118717|118617|54
1599449700000|2020-09-07 03:35:00|118730|118630|118741|118641|118744.4|118644.4|118729|118629|77
1599450000000|2020-09-07 03:40:00|118741.5|118641.5|118739.5|118639.5|118741.5|118641.5|118739.5|118639.5|56
1599450300000|2020-09-07 03:45:00|118737.5|118637.5|118739.5|118639.5|118740.5|118640.5|118724|118624|39
1599450600000|2020-09-07 03:50:00|118740|118640|118744.5|118644.5|118744.5|118644.5|118739.5|118639.5|54
1599450900000|2020-09-07 03:55:00|118744|118644|118740.5|118640.5|118744|118644|118723|118623|30
1599451200000|2020-09-07 04:00:00|118741.5|118641.5|118769.5|118669.5|118769.5|118669.5|118735|118635|39
1599451500000|2020-09-07 04:05:00|118770|118670|118780.5|118680.5|118781.5|118681.5|118770|118670|66
1599451800000|2020-09-07 04:10:00|118781|118681|118780.5|118680.5|118785.5|118685.5|118774.5|118674.5|63
1599452100000|2020-09-07 04:15:00|118780|118680|118781.5|118681.5|118781.5|118681.5|118775|118675|55
1599452400000|2020-09-07 04:20:00|118781|118681|118784.5|118684.5|118785|118685|118779.5|118679.5|36
1599452700000|2020-09-07 04:25:00|118785|118685|118779.5|118679.5|118793.5|118693.5|118779.5|118679.5|56
1599453000000|2020-09-07 04:30:00|118780|118680|118779.5|118679.5|118784|118684|118774.5|118674.5|11
1599453300000|2020-09-07 04:35:00|118780|118680|118769.5|118669.5|118780|118680|118769.5|118669.5|23
1599453600000|2020-09-07 04:40:00|118770|118670|118745|118645|118770|118670|118745|118645|34
1599453900000|2020-09-07 04:45:00|118745.5|118645.5|118755.5|118655.5|118755.5|118655.5|118745|118645|28
1599454200000|2020-09-07 04:50:00|118757.5|118657.5|118761.5|118661.5|118771.5|118671.5|118757.5|118657.5|21
1599454500000|2020-09-07 04:55:00|118761|118661|118762|118662|118762|118662|118749.5|118649.5|28
1599454800000|2020-09-07 05:00:00|118764|118664|118775|118675|118785.5|118685.5|118764|118664|61
1599455100000|2020-09-07 05:05:00|118775.5|118675.5|118771.5|118671.5|118781.5|118681.5|118754.5|118654.5|63
1599455400000|2020-09-07 05:10:00|118774|118674|118786.5|118686.5|118786.5|118686.5|118772|118672|19
1599455700000|2020-09-07 05:15:00|118788|118688|118799.5|118699.5|118805.5|118705.5|118785.5|118685.5|106
1599456000000|2020-09-07 05:20:00|118796.5|118696.5|118810|118710|118814.5|118714.5|118796.5|118696.5|42
1599456300000|2020-09-07 05:25:00|118811|118711|118795.5|118695.5|118811|118711|118793.6|118693.6|52
1599456600000|2020-09-07 05:30:00|118791|118691|118760|118660|118795.5|118695.5|118760|118660|97
1599456900000|2020-09-07 05:35:00|118759|118659|118795.5|118695.5|118807.5|118707.5|118759|118659|96
1599457200000|2020-09-07 05:40:00|118795|118695|118795.5|118695.5|118797.5|118697.5|118789.5|118689.5|62
1599457500000|2020-09-07 05:45:00|118793.6|118693.6|118786|118686|118795.5|118695.5|118769|118669|70
1599457800000|2020-09-07 05:50:00|118785.5|118685.5|118815.5|118715.5|118815.5|118715.5|118772.4|118672.4|69
1599458100000|2020-09-07 05:55:00|118815|118715|118826.5|118726.5|118860.5|118760.5|118815|118715|107
1599458400000|2020-09-07 06:00:00|118825|118725|118815|118715|118826.4|118726.4|118805|118705|117
1599458700000|2020-09-07 06:05:00|118814.5|118714.5|118859.5|118759.5|118879.5|118779.5|118814.5|118714.5|121
1599459000000|2020-09-07 06:10:00|118861|118761|118881.5|118781.5|118885|118785|118859.5|118759.5|99
1599459300000|2020-09-07 06:15:00|118882.5|118782.5|118874.5|118774.5|118895.5|118795.5|118865|118765|79
1599459600000|2020-09-07 06:20:00|118869.5|118769.5|118881.5|118781.5|118881.5|118781.5|118864.5|118764.5|80
1599459900000|2020-09-07 06:25:00|118876|118776|118876|118776|118896.5|118796.5|118871|118771|90
1599460200000|2020-09-07 06:30:00|118874|118774|118879.5|118779.5|118889.5|118789.5|118874|118774|34
1599460500000|2020-09-07 06:35:00|118874|118774|118884|118784|118885|118785|118874|118774|5
1599460800000|2020-09-07 06:40:00|118874|118774|118876|118776|118877|118777|118871|118771|16
1599461100000|2020-09-07 06:45:00|118875.5|118775.5|118879.5|118779.5|118886|118786|118874|118774|10
1599461400000|2020-09-07 06:50:00|118881.5|118781.5|118891.5|118791.5|118892.5|118792.5|118880|118780|10
1599461700000|2020-09-07 06:55:00|118891|118791|118918|118818|118918|118818|118890|118790|64
1599462000000|2020-09-07 07:00:00|118917|118817|118921|118821|118928.5|118828.5|118916.5|118816.5|111
1599462300000|2020-09-07 07:05:00|118921.5|118821.5|118900.5|118800.5|118922|118822|118894|118794|53
1599462600000|2020-09-07 07:10:00|118915.6|118815.6|118904|118804|118927|118827|118887|118787|108
1599462900000|2020-09-07 07:15:00|118904.5|118804.5|118909.5|118809.5|118916.5|118816.5|118904|118804|35
1599463200000|2020-09-07 07:20:00|118910|118810|118894|118794|118911.5|118811.5|118894|118794|48
1599463500000|2020-09-07 07:25:00|118893|118793|118936|118736|118941|118793|118891|118725|40
1599463800000|2020-09-07 07:30:00|118930|118730|118935|118735|118939.7|118799.1|118880|118720|15
1599464400000|2020-09-07 07:40:00|118880|118780|118875|118775|118885|118785|118875|118775|9
1599464700000|2020-09-07 07:45:00|118875.5|118775.5|118883.5|118783.5|118888.5|118788.5|118875|118775|31
1599465000000|2020-09-07 07:50:00|118883|118783|118950|118750|118950|118790|118883|118738|28
1599465300000|2020-09-07 07:55:00|118944|118744|118890|118790|118950|118790|118889|118744|7
1599465600000|2020-09-07 08:00:00|118933.5|118733.5|118890|118790|118939|118790|118880.5|118733.5|14
1599465900000|2020-09-07 08:05:00|118882.5|118782.5|118860|118760|118883|118783|118843.5|118743.5|17
1599466200000|2020-09-07 08:10:00|118856|118756|118836|118736|118876|118756|118825.5|118676|13
1599466500000|2020-09-07 08:15:00|118841|118741|118850|118750|118853|118753|118841|118741|6
1599466800000|2020-09-07 08:20:00|118842.5|118742.5|118850|118750|118857.5|118757.5|118835|118735|11
1599467100000|2020-09-07 08:25:00|118855|118755|118880|118680|118901|118755|118852.5|118679|23
1599467400000|2020-09-07 08:30:00|118882.5|118682.5|118837.5|118637.5|118886.5|118686.5|118826|118626|46
1599467700000|2020-09-07 08:35:00|118833.5|118633.5|118826.5|118626.5|118841|118641|118810|118610|30
1599468000000|2020-09-07 08:40:00|118827.5|118627.5|118830|118630|118830|118630|118827.5|118627.5|6
1599468300000|2020-09-07 08:45:00|118829.5|118629.5|118833.5|118633.5|118840|118640|118829.5|118629.5|8
1599468600000|2020-09-07 08:50:00|118833|118633|118867|118667|118883|118683|118830|118630|72
1599468900000|2020-09-07 08:55:00|118866|118666|118867|118667|118867|118667|118866|118666|28
1599469200000|2020-09-07 09:00:00|118869|118669|118889|118689|118919.5|118719.5|118869|118669|86
1599469500000|2020-09-07 09:05:00|118890|118690|118891.5|118691.5|118901.5|118701.5|118889|118689|26
1599469800000|2020-09-07 09:10:00|118891|118691|118905|118705|118909|118709|118886.5|118686.5|24
1599470100000|2020-09-07 09:15:00|118905.5|118705.5|118869.5|118669.5|118909.5|118709.5|118869|118669|29
1599470400000|2020-09-07 09:20:00|118870|118670|118907.5|118707.5|118907.5|118707.5|118870|118670|32
1599470700000|2020-09-07 09:25:00|118909.5|118709.5|118916|118716|118931|118731|118909.5|118709.5|33
1599471000000|2020-09-07 09:30:00|118915.5|118715.5|118913.5|118713.5|118921.5|118721.5|118913.5|118713.5|13
1599471300000|2020-09-07 09:35:00|118913|118713|118910|118710|118914|118714|118909|118709|12
1599471600000|2020-09-07 09:40:00|118909.5|118709.5|118902|118702|118910.5|118710.5|118902|118702|13
1599471900000|2020-09-07 09:45:00|118901|118701|118888|118688|118901|118701|118888|118688|17
1599472200000|2020-09-07 09:50:00|118887.5|118687.5|118908|118708|118908|118708|118886.5|118686.5|18
1599472500000|2020-09-07 09:55:00|118908.5|118708.5|118898|118698|118908.5|118708.5|118891|118691|24
1599472800000|2020-09-07 10:00:00|118898.5|118698.5|118907|118707|118909|118709|118898|118698|8
1599473400000|2020-09-07 10:10:00|118908.5|118708.5|118908.5|118708.5|118909.5|118709.5|118904.5|118704.5|11
1599473700000|2020-09-07 10:15:00|118907.5|118707.5|118905|118705|118907.5|118707.5|118905|118705|3
1599474300000|2020-09-07 10:25:00|118915.3|118715.3|118855|118755|118917.5|118760|118855|118705|6
1599474600000|2020-09-07 10:30:00|118905|118705|118905|118705|118905|118705|118905|118705|1
1599474900000|2020-09-07 10:35:00|118905.5|118705.5|118906|118706|118906|118706|118905.5|118705.5|2
1599475200000|2020-09-07 10:40:00|118859|118759|118860|118760|118865|118765|118859|118759|3
1599475800000|2020-09-07 10:50:00|118922|118722|118928|118728|118933.5|118733.5|118922|118722|17
1599476400000|2020-09-07 11:00:00|118930|118730|118933.6|118733.6|118934.1|118734.1|118930|118730|4
1599476700000|2020-09-07 11:05:00|118930|118730|118930.5|118730.5|118930.5|118730.5|118930|118730|2
1599477000000|2020-09-07 11:10:00|118930|118730|118932.5|118732.5|118934.5|118734.5|118930|118730|5
1599477300000|2020-09-07 11:15:00|118926|118726|118908|118708|118926|118726|118905|118705|16
1599477600000|2020-09-07 11:20:00|118910|118710|118942|118742|118957.1|118789.1|118889.1|118710|19
1599477900000|2020-09-07 11:25:00|118942.5|118742.5|118953|118753|118953|118753|118942.5|118742.5|5
1599478200000|2020-09-07 11:30:00|118950|118750|118950|118750|118950|118750|118950|118750|1
1599478500000|2020-09-07 11:35:00|118939|118739|118942.5|118742.5|118942.5|118742.5|118938|118738|5
1599478800000|2020-09-07 11:40:00|118926.1|118726.1|118940|118740|118940|118740|118925.1|118725.1|3
1599479100000|2020-09-07 11:45:00|118927.2|118727.2|118940|118740|118940|118740|118925.2|118725.2|8
1599480000000|2020-09-07 12:00:00|118939.5|118739.5|118933.8|118733.8|118940.1|118740.1|118933.3|118733.3|5
1599480300000|2020-09-07 12:05:00|118934.8|118734.8|118939.8|118739.8|118939.8|118739.8|118934.8|118734.8|10
1599480600000|2020-09-07 12:10:00|118940.1|118740.1|118940.1|118740.1|118940.1|118740.1|118940.1|118740.1|1
1599481500000|2020-09-07 12:25:00|118944|118744|118940.1|118740.1|118944|118744|118940.1|118740.1|2
1599482400000|2020-09-07 12:40:00|118930|118730|118930|118730|118930|118730|118915|118715|3
1599483300000|2020-09-07 12:55:00|118925|118725|118923|118723|118925|118725|118923|118723|5
1599483600000|2020-09-07 13:00:00|118923.2|118723.2|118924.5|118724.5|118928.3|118728.3|118920.5|118720.5|12
1599483900000|2020-09-07 13:05:00|118924|118724|118925|118725|118925|118725|118924|118724|2
1599484800000|2020-09-07 13:20:00|118920|118720|118925|118725|118925|118725|118920|118720|2
1599485100000|2020-09-07 13:25:00|118923.5|118723.5|118925|118725|118925|118725|118923.5|118723.5|2
1599485400000|2020-09-07 13:30:00|118920|118720|118920|118720|118920.6|118720.6|118913.6|118713.6|6
1599485700000|2020-09-07 13:35:00|118925|118725|118920|118720|118925|118725|118920|118720|2
1599486600000|2020-09-07 13:50:00|118900.8|118700.8|118860.8|118660.8|118900.8|118700.8|118860.8|118660.8|2
1599486900000|2020-09-07 13:55:00|118861.9|118661.9|118860.8|118660.8|118861.9|118661.9|118860.8|118660.8|2
1599487200000|2020-09-07 14:00:00|118861.9|118661.9|118911.1|118711.1|118911.1|118711.1|118861.9|118661.9|2
1599489000000|2020-09-07 14:30:00|118916.1|118716.1|118915|118715|118922.9|118722.9|118915|118715|4
1599489300000|2020-09-07 14:35:00|118900.5|118700.5|118900.5|118700.5|118900.5|118700.5|118900.5|118700.5|1
1599489600000|2020-09-07 14:40:00|118902.5|118702.5|118895.1|118695.1|118902.5|118702.5|118895.1|118695.1|2
1599489900000|2020-09-07 14:45:00|118894|118694|118894.2|118694.2|118895.1|118695.1|118894|118694|4
1599490200000|2020-09-07 14:50:00|118894|118694|118897.8|118697.8|118897.8|118697.8|118890.4|118690.4|6
1599490500000|2020-09-07 14:55:00|118895|118695|118895|118695|118895|118695|118857.1|118657.1|11
1599490800000|2020-09-07 15:00:00|118892.3|118692.3|118905|118705|118905|118705|118890|118690|3
1599491100000|2020-09-07 15:05:00|118903.1|118703.1|118905|118705|118905.1|118705.1|118900.1|118700.1|4
1599491700000|2020-09-07 15:15:00|118914.5|118714.5|118905|118705|118917|118717|118905|118705|6
1599492000000|2020-09-07 15:20:00|118889.1|118689.1|118885|118685|118889.1|118689.1|118885|118685|3
1599492300000|2020-09-07 15:25:00|118875|118675|118880|118680|118880|118680|118875|118675|4
1599494100000|2020-09-07 15:55:00|118881.5|118681.5|118880|118680|118881.5|118681.5|118880|118680|2
1599496200000|2020-09-07 16:30:00|118903.4|118703.4|118880|118680|118903.4|118703.4|118880|118680|2
1599496500000|2020-09-07 16:35:00|118905|118705|118905|118705|118905|118705|118905|118705|1
1599497100000|2020-09-07 16:45:00|118900|118700|118896.6|118696.6|118900|118700|118892.8|118692.8|3
1599500700000|2020-09-07 17:45:00|118875|118675|118875|118675|118875|118675|118875|118675|1
1599501900000|2020-09-07 18:05:00|118856.6|118656.6|118856.6|118656.6|118856.6|118656.6|118856.6|118656.6|1
1599502500000|2020-09-07 18:15:00|118880|118680|118880|118680|118880|118680|118880|118680|1
1599505200000|2020-09-07 19:00:00|118880.1|118680.1|118880.1|118680.1|118880.1|118680.1|118880.1|118680.1|1
1599507900000|2020-09-07 19:45:00|118870.1|118670.1|118880.1|118680.1|118880.1|118680.1|118870.1|118670.1|2
1599526800000|2020-09-08 01:00:00|118831.5|118731.5|118841.5|118741.5|118851|118751|118830.5|118730.5|85
1599527100000|2020-09-08 01:05:00|118842|118742|118905|118805|118911|118811|118841.5|118741.5|115
1599527400000|2020-09-08 01:10:00|118906|118806|118885.5|118785.5|118912|118812|118885.5|118785.5|169
1599527700000|2020-09-08 01:15:00|118886|118786|118882|118782|118924.5|118824.5|118878|118778|171
1599528000000|2020-09-08 01:20:00|118881.5|118781.5|118881|118781|118883|118783|118871|118771|99
1599528300000|2020-09-08 01:25:00|118880.5|118780.5|118875|118775|118881.5|118781.5|118865|118765|111
1599528600000|2020-09-08 01:30:00|118874.5|118774.5|118849.5|118749.5|118891.5|118791.5|118849|118749|94
1599528900000|2020-09-08 01:35:00|118850.5|118750.5|118855|118755|118861.5|118761.5|118835|118735|109
1599529200000|2020-09-08 01:40:00|118854.5|118754.5|118861.5|118761.5|118861.5|118761.5|118830|118730|85
1599529500000|2020-09-08 01:45:00|118861|118761|118859.5|118759.5|118863.3|118763.3|118850.5|118750.5|42
1599529800000|2020-09-08 01:50:00|118860|118760|118856|118756|118866|118766|118844|118744|66
1599530100000|2020-09-08 01:55:00|118851.5|118751.5|118889.5|118789.5|118896|118796|118849.5|118749.5|53
1599530400000|2020-09-08 02:00:00|118890|118790|118854.5|118754.5|118890|118790|118844|118744|94
1599530700000|2020-09-08 02:05:00|118853|118753|118864.5|118764.5|118866.4|118766.4|118849.5|118749.5|36
1599531000000|2020-09-08 02:10:00|118865|118765|118839.5|118739.5|118865.5|118765.5|118829|118729|121
1599531300000|2020-09-08 02:15:00|118836|118736|118851.5|118751.5|118851.5|118751.5|118836|118736|36
1599531600000|2020-09-08 02:20:00|118851|118751|118850|118750|118854.5|118754.5|118844.5|118744.5|65
1599531900000|2020-09-08 02:25:00|118849.5|118749.5|118901|118801|118901.5|118801.5|118849.5|118749.5|91
1599532200000|2020-09-08 02:30:00|118895|118795|118899.5|118799.5|118900.5|118800.5|118889.5|118789.5|36
1599532500000|2020-09-08 02:35:00|118900|118800|118889.5|118789.5|118916.5|118816.5|118889|118789|115
1599532800000|2020-09-08 02:40:00|118890|118790|118884.5|118784.5|118905.5|118805.5|118884|118784|52
1599533100000|2020-09-08 02:45:00|118884|118784|118891.5|118791.5|118891.5|118791.5|118869|118769|62
1599533400000|2020-09-08 02:50:00|118886|118786|118890.5|118790.5|118891.5|118791.5|118875|118775|74
1599533700000|2020-09-08 02:55:00|118890|118790|118870.5|118770.5|118891.5|118791.5|118870.5|118770.5|79
1599534000000|2020-09-08 03:00:00|118871|118771|118911.5|118811.5|118911.5|118811.5|118871|118771|75
1599534300000|2020-09-08 03:05:00|118911|118811|118899.5|118799.5|118911.5|118811.5|118899.5|118799.5|20
1599534600000|2020-09-08 03:10:00|118899|118799|118889.5|118789.5|118900|118800|118886.5|118786.5|25
1599534900000|2020-09-08 03:15:00|118890|118790|118884.5|118784.5|118890|118790|118876.5|118776.5|37
1599535200000|2020-09-08 03:20:00|118885|118785|118860.5|118760.5|118885|118785|118846.8|118746.8|70
1599535500000|2020-09-08 03:25:00|118857.5|118757.5|118884|118784|118885|118785|118850.5|118750.5|107
1599535800000|2020-09-08 03:30:00|118884.5|118784.5|118889.5|118789.5|118895.5|118795.5|118884|118784|63
1599536100000|2020-09-08 03:35:00|118886.5|118786.5|118889.5|118789.5|118891.5|118791.5|118884.5|118784.5|34
1599536400000|2020-09-08 03:40:00|118890|118790|118891|118791|118895.5|118795.5|118885.5|118785.5|58
1599536700000|2020-09-08 03:45:00|118890.5|118790.5|118901.5|118801.5|118901.5|118801.5|118890.5|118790.5|11
1599537000000|2020-09-08 03:50:00|118902|118802|118921|118821|118926|118826|118902|118802|18
1599537300000|2020-09-08 03:55:00|118921.5|118821.5|118944|118844|118945|118845|118921.5|118821.5|27
1599537600000|2020-09-08 04:00:00|118945|118845|118923.5|118823.5|118945|118845|118922.5|118822.5|84
1599537900000|2020-09-08 04:05:00|118923|118823|118929.5|118829.5|118929.5|118829.5|118922.5|118822.5|45
1599538200000|2020-09-08 04:10:00|118930|118830|118923|118823|118930|118830|118920.5|118820.5|29
1599538500000|2020-09-08 04:15:00|118923.5|118823.5|118927|118827|118928.5|118828.5|118923.5|118823.5|57
1599538800000|2020-09-08 04:20:00|118927.5|118827.5|118933.5|118833.5|118933.5|118833.5|118925.5|118825.5|42
1599539100000|2020-09-08 04:25:00|118935|118835|118942.5|118842.5|118943.5|118843.5|118934|118834|21
1599539400000|2020-09-08 04:30:00|118943|118843|118938|118838|118948|118848|118938|118838|80
1599539700000|2020-09-08 04:35:00|118935.5|118835.5|118931.5|118831.5|118935.5|118835.5|118923.6|118823.6|62
1599540000000|2020-09-08 04:40:00|118927.5|118827.5|118930.5|118830.5|118931.5|118831.5|118924.5|118824.5|18
1599540300000|2020-09-08 04:45:00|118930|118830|118911.5|118811.5|118930|118830|118910|118810|57
1599540600000|2020-09-08 04:50:00|118911|118811|118910.5|118810.5|118912.5|118812.5|118906|118806|65
1599540900000|2020-09-08 04:55:00|118911|118811|118900.5|118800.5|118911|118811|118899.5|118799.5|78
1599541200000|2020-09-08 05:00:00|118900|118800|118901.5|118801.5|118905.5|118805.5|118897|118797|40
1599541500000|2020-09-08 05:05:00|118904|118804|118915.5|118815.5|118916|118816|118898|118798|45
1599541800000|2020-09-08 05:10:00|118914|118814|118921|118821|118921.5|118821.5|118909.5|118809.5|74
1599542100000|2020-09-08 05:15:00|118921.5|118821.5|118909.5|118809.5|118921.5|118821.5|118909.5|118809.5|66
1599542400000|2020-09-08 05:20:00|118905|118805|118894|118794|118909.5|118809.5|118889|118789|44
1599542700000|2020-09-08 05:25:00|118893|118793|118900.5|118800.5|118901.5|118801.5|118887.5|118787.5|57
1599543000000|2020-09-08 05:30:00|118901|118801|118899.5|118799.5|118913.3|118813.3|118896.5|118796.5|39
1599543300000|2020-09-08 05:35:00|118895|118795|118890.5|118790.5|118900.5|118800.5|118874.5|118774.5|78
1599543600000|2020-09-08 05:40:00|118890|118790|118881|118781|118891.5|118791.5|118876|118776|35
1599543900000|2020-09-08 05:45:00|118880.5|118780.5|118845|118745|118880.5|118780.5|118844|118744|71
1599544200000|2020-09-08 05:50:00|118844.5|118744.5|118824|118724|118851|118751|118814.5|118714.5|112
1599544500000|2020-09-08 05:55:00|118823.5|118723.5|118734.5|118634.5|118823.5|118723.5|118732|118632|159
1599544800000|2020-09-08 06:00:00|118735|118635|118687|118587|118751|118651|118685.3|118585.3|260
1599545100000|2020-09-08 06:05:00|118687.5|118587.5|118691.5|118591.5|118716.6|118616.6|118677.3|118577.3|254
1599545400000|2020-09-08 06:10:00|118692|118592|118741.5|118641.5|118745|118645|118672.1|118572.1|173
1599545700000|2020-09-08 06:15:00|118741|118641|118741.5|118641.5|118752|118652|118719.5|118619.5|134
1599546000000|2020-09-08 06:20:00|118736.5|118636.5|118742|118642|118751.5|118651.5|118729.5|118629.5|129
1599546300000|2020-09-08 06:25:00|118743|118643|118699|118599|118748|118648|118699|118599|140
1599546600000|2020-09-08 06:30:00|118704|118604|118745|118645|118791|118650|118689.5|118541|49
1599546900000|2020-09-08 06:35:00|118753.5|118653.5|118716.9|118616.9|118775.5|118653.5|118714.4|118570|45
1599547200000|2020-09-08 06:40:00|118721.5|118621.5|118777.5|118577.5|118777.5|118627.1|118714.4|118565.6|44
1599547500000|2020-09-08 06:45:00|118783.1|118583.1|118771|118571|118783.1|118616|118716|118566|16
1599547800000|2020-09-08 06:50:00|118764|118564|118770.5|118570.5|118771|118613.5|118709.5|118564|8
1599548100000|2020-09-08 06:55:00|118716.5|118616.5|118769|118569|118774.5|118636|118715|118566|14
1599548400000|2020-09-08 07:00:00|118710.5|118610.5|118691.5|118591.5|118741|118610.5|118685|118534.5|88
1599548700000|2020-09-08 07:05:00|118690.5|118590.5|118770|118570|118770.5|118612.5|118680|118569.5|74
1599549000000|2020-09-08 07:10:00|118773.5|118573.5|118784|118584|118800.5|118600.5|118773.5|118573.5|44
1599549300000|2020-09-08 07:15:00|118720.5|118620.5|118745|118645|118745|118645|118709.7|118609.7|46
1599549600000|2020-09-08 07:20:00|118745.5|118645.5|118766|118666|118821|118681|118736.5|118614|77
1599549900000|2020-09-08 07:25:00|118764|118664|118741|118641|118809|118664|118734|118609|40
1599550200000|2020-09-08 07:30:00|118740|118640|118735|118635|118786.5|118640|118722.5|118575.7|25
1599550500000|2020-09-08 07:35:00|118740|118640|118705|118605|118785|118640|118705|118577.5|14
1599550800000|2020-09-08 07:40:00|118770|118570|118705|118605|118775|118620|118705|118550|19
1599551100000|2020-09-08 07:45:00|118715|118615|118750|118550|118750.5|118615|118702.4|118548.5|15
1599551400000|2020-09-08 07:50:00|118744.5|118544.5|118710.8|118610.8|118766.4|118616.4|118705.8|118543|17
1599551700000|2020-09-08 07:55:00|118705.8|118605.8|118730|118630|118775|118634|118702.2|118545.5|30
1599552000000|2020-09-08 08:00:00|118733.5|118633.5|118825.5|118625.5|118869|118693.5|118733.5|118585.5|118
1599552300000|2020-09-08 08:05:00|118827|118627|118830.5|118630.5|118844|118644|118821|118621|49
1599552600000|2020-09-08 08:10:00|118833|118633|118843.5|118643.5|118856|118703.5|118803.5|118633|19
1599552900000|2020-09-08 08:15:00|118843|118643|118866.5|118666.5|118867.5|118667.5|118841|118641|68
1599553200000|2020-09-08 08:20:00|118867.5|118667.5|118845|118745|118885|118749|118835|118667.5|28
1599553500000|2020-09-08 08:25:00|118938|118738|118965|118765|118995.5|118807|118892.1|118735.1|49
1599553800000|2020-09-08 08:30:00|118952.4|118752.4|118950|118750|118957.8|118810|118905.7|118740|16
1599554100000|2020-09-08 08:35:00|118895|118795|118885|118785|118900|118800|118885|118785|5
1599554400000|2020-09-08 08:40:00|118880|118780|118890|118790|118895|118795|118874.1|118774.1|13
1599554700000|2020-09-08 08:45:00|118887.5|118787.5|118920|118820|118970|118840|118887.5|118755.6|15
1599555000000|2020-09-08 08:50:00|118925|118825|118940|118840|118981|118840|118917.5|118771.5|25
1599555300000|2020-09-08 08:55:00|118945|118845|118945|118845|118945|118845|118945|118845|1
1599555600000|2020-09-08 09:00:00|118940|118840|118925|118825|118940|118840|118925|118825|11
1599555900000|2020-09-08 09:05:00|118928.5|118828.5|118930|118830|118935|118835|118915|118815|19
1599556200000|2020-09-08 09:10:00|118925|118825|118920|118820|118925|118825|118920|118820|4
1599556500000|2020-09-08 09:15:00|118925|118825|118925|118825|118928|118828|118920|118820|5
1599556800000|2020-09-08 09:20:00|118924.5|118824.5|118939|118839|118939|118839|118924|118824|14
1599557100000|2020-09-08 09:25:00|118939.5|118839.5|118930|118830|118944|118844|118930|118830|12
1599557400000|2020-09-08 09:30:00|118980|118780|118929|118829|118985.1|118830.1|118915|118775|68
1599557700000|2020-09-08 09:35:00|118930|118830|118914.5|118814.5|118939|118839|118908.5|118808.5|29
1599558000000|2020-09-08 09:40:00|118910|118810|118931.5|118831.5|118950|118834.9|118896.6|118738.5|35
1599558300000|2020-09-08 09:45:00|118936.6|118836.6|118951|118851|118991.5|118866.5|118936.6|118791.5|29
1599558600000|2020-09-08 09:50:00|118953|118853|119054.5|118854.5|119054.5|118909|118953|118829|33
1599558900000|2020-09-08 09:55:00|119053|118853|119055|118855|119065|118898.5|118998.5|118841.9|19
1599559200000|2020-09-08 10:00:00|119051.5|118851.5|119029.5|118929.5|119098|118954.5|119027.5|118849.5|47
1599559500000|2020-09-08 10:05:00|119086.2|118886.2|119055.9|118855.9|119086.2|118943.5|118999|118843|32
1599559800000|2020-09-08 10:10:00|119060.5|118860.5|119009.5|118909.5|119074.5|118909.5|119009.5|118858|11
1599560100000|2020-09-08 10:15:00|119004.1|118904.1|119019.1|118819.1|119029.1|118904.1|118968.5|118819.1|13
1599560400000|2020-09-08 10:20:00|119019.6|118819.6|119019.1|118819.1|119019.6|118819.6|119004.1|118804.1|4
1599560700000|2020-09-08 10:25:00|119019.6|118819.6|119046.4|118846.4|119046.4|118846.4|119019.6|118819.6|4
1599561000000|2020-09-08 10:30:00|119032.2|118832.2|119034.1|118934.1|119078.5|118934.1|119024.1|118825|18
1599561300000|2020-09-08 10:35:00|119075|118875|119068|118868|119085|118885|119067.5|118867.5|16
1599561600000|2020-09-08 10:40:00|119069|118869|119048.5|118848.5|119069|118869|119030.7|118830.7|24
1599561900000|2020-09-08 10:45:00|119039.5|118839.5|119047.5|118847.5|119047.5|118847.5|119026|118826|8
1599562200000|2020-09-08 10:50:00|119048|118848|118999.5|118799.5|119059.5|118859.5|118994.5|118794.5|24
1599562500000|2020-09-08 10:55:00|119009.5|118809.5|119009.5|118809.5|119009.5|118809.5|119009.5|118809.5|1
1599562800000|2020-09-08 11:00:00|119003.5|118803.5|118984.5|118784.5|119003.5|118803.5|118984.5|118784.5|4
1599563100000|2020-09-08 11:05:00|118979.5|118779.5|119023|118823|119032|118832|118979.5|118779.5|20
1599563400000|2020-09-08 11:10:00|119023.5|118823.5|119022.5|118822.5|119023.5|118823.5|119022.5|118822.5|3
1599563700000|2020-09-08 11:15:00|119014.5|118814.5|119007|118807|119014.5|118814.5|119004.5|118804.5|8
1599564000000|2020-09-08 11:20:00|119006.5|118806.5|119016.5|118816.5|119027.5|118894.5|118985|118798|15
1599564600000|2020-09-08 11:30:00|119013.5|118813.5|119005.5|118805.5|119013.5|118813.5|118999.5|118799.5|13
1599564900000|2020-09-08 11:35:00|119005|118805|119043.5|118843.5|119044.5|118889|118936.5|118805|37
1599565200000|2020-09-08 11:40:00|119043|118843|118996.6|118896.6|119044.5|118900.3|118996.6|118831.3|11
1599565500000|2020-09-08 11:45:00|118994.1|118894.1|119051.5|118851.5|119066.5|118900.1|118994.1|118839.1|35
1599565800000|2020-09-08 11:50:00|119053.8|118853.8|119069.1|118869.1|119069.1|118869.1|119053.8|118853.8|2
1599566100000|2020-09-08 11:55:00|119064.1|118864.1|118984.1|118884.1|119064.1|118909.1|118984.1|118834.1|13
1599566700000|2020-09-08 12:05:00|119039.1|118839.1|119040|118840|119045|118845|119039.1|118839.1|4
1599567000000|2020-09-08 12:10:00|118996.5|118896.5|119046.5|118946.5|119077|118946.5|118996.5|118871.5|10
1599567300000|2020-09-08 12:15:00|119049.1|118949.1|119050.6|118850.6|119097.5|118949.1|119049.1|118850.6|25
1599567600000|2020-09-08 12:20:00|119050.1|118850.1|119050|118850|119055.1|118855.1|119050|118850|4
1599567900000|2020-09-08 12:25:00|119050.1|118850.1|119052.8|118852.8|119052.8|118852.8|119050.1|118850.1|2
1599568200000|2020-09-08 12:30:00|119052.3|118852.3|119050|118850|119052.3|118852.3|119045.3|118845.3|16
1599568800000|2020-09-08 12:40:00|119055|118855|119055|118855|119055|118855|119055|118855|1
1599569100000|2020-09-08 12:45:00|119064.5|118864.5|119022.1|118822.1|119079.1|118935|118991.5|118820.6|16
1599569400000|2020-09-08 12:50:00|119029.1|118829.1|119078|118878|119078|118903|118993|118829.1|9
1599569700000|2020-09-08 12:55:00|119078.1|118878.1|119042.8|118842.8|119078.1|118915.5|119014.5|118842.8|31
1599570000000|2020-09-08 13:00:00|119045.1|118845.1|119048.5|118848.5|119048.5|118848.5|119045|118845|23
1599570300000|2020-09-08 13:05:00|119049.5|118849.5|119030|118830|119054.5|118854.5|119030|118830|13
1599570600000|2020-09-08 13:10:00|119031.5|118831.5|119023|118823|119047.5|118847.5|119023|118823|15
1599570900000|2020-09-08 13:15:00|119022.5|118822.5|119020|118820|119049|118849|119020|118820|25
1599571500000|2020-09-08 13:25:00|119025|118825|119025|118825|119025|118825|119025|118825|1
1599571800000|2020-09-08 13:30:00|119032|118832|119030|118830|119065|118917.5|119002.5|118830|54
1599572100000|2020-09-08 13:35:00|118990|118890|119030|118830|119058.6|118910|118990|118827.6|37
1599572400000|2020-09-08 13:40:00|119035|118835|119087.4|118887.4|119101.2|118940.8|118990|118831.1|25
1599572700000|2020-09-08 13:45:00|119043.4|118943.4|119129.6|118929.6|119132.5|118985.5|119031|118879.8|54
1599573000000|2020-09-08 13:50:00|119129.1|118929.1|119063|118863|119148.5|118988.6|119038.6|118863|65
1599573300000|2020-09-08 13:55:00|119066.9|118866.9|119046.4|118846.4|119066.9|118866.9|119042|118842|27
1599573600000|2020-09-08 14:00:00|119045.9|118845.9|119100.8|118900.8|119100.8|118948.6|119032.3|118845.9|16
1599573900000|2020-09-08 14:05:00|119105.7|118905.7|119098.3|118898.3|119136.5|118958.6|119058.6|118898.3|18
1599574200000|2020-09-08 14:10:00|119063.5|118963.5|119058.9|118858.9|119110.6|118965|119031.1|118858.9|35
1599574500000|2020-09-08 14:15:00|119057.9|118857.9|119040.7|118840.7|119085.1|118928.6|119026.1|118837.8|24
1599574800000|2020-09-08 14:20:00|119046.5|118846.5|119040.7|118840.7|119055.7|118855.7|119040.7|118840.7|12
1599575100000|2020-09-08 14:25:00|119030.9|118830.9|118981.6|118781.6|119047.4|118892.9|118976.6|118776.6|30
1599575400000|2020-09-08 14:30:00|118936.6|118836.6|119015.1|118815.1|119015.5|118836.6|118889.5|118726.2|61
1599575700000|2020-09-08 14:35:00|119012|118812|118975.3|118775.3|119030.5|118845|118913|118773.4|64
1599576000000|2020-09-08 14:40:00|118967.8|118767.8|118979.4|118779.4|118993.7|118841.5|118939.3|118767.8|32
1599576300000|2020-09-08 14:45:00|118981.9|118781.9|118931.6|118831.6|118981.9|118833.7|118911.6|118771.6|15
1599576600000|2020-09-08 14:50:00|118934.1|118834.1|118991.6|118791.6|119019.9|118856|118934.1|118787.4|24
1599576900000|2020-09-08 14:55:00|118999.4|118799.4|118999.7|118799.7|119001.6|118837.3|118919.1|118779.7|24
1599577200000|2020-09-08 15:00:00|119000.2|118800.2|118993.7|118793.7|119013.6|118813.6|118988.7|118788.7|36
1599577500000|2020-09-08 15:05:00|118997.2|118797.2|118993.7|118793.7|119010|118843.6|118939|118793.7|13
1599577800000|2020-09-08 15:10:00|118983.6|118783.6|118930|118830|118983.6|118835.1|118910.8|118770|12
1599578100000|2020-09-08 15:15:00|118928.7|118828.7|118995|118795|118995|118828.7|118928.7|118783.6|6
1599578400000|2020-09-08 15:20:00|118999|118799|118965.1|118765.1|119000|118845|118935.1|118754.1|25
1599578700000|2020-09-08 15:25:00|118925|118825|118920|118820|118990|118825|118915.1|118770|18
1599579000000|2020-09-08 15:30:00|118920.8|118820.8|118970|118770|118985|118845.1|118915|118765.1|19
1599579300000|2020-09-08 15:35:00|118978.5|118778.5|118980|118780|118985|118785|118966.8|118766.8|17
1599579600000|2020-09-08 15:40:00|118985|118785|119000|118800|119005.1|118805.1|118985|118785|19
1599579900000|2020-09-08 15:45:00|119007|118807|118990.5|118790.5|119015|118840|118905|118766|22
1599580200000|2020-09-08 15:50:00|118970|118770|118995.3|118795.3|119020|118845|118920.5|118766|41
1599580500000|2020-09-08 15:55:00|118994.8|118794.8|118936.4|118836.4|118994.8|118840|118933.8|118794.8|6
1599580800000|2020-09-08 16:00:00|118980.3|118780.3|118980.3|118780.3|118980.3|118780.3|118980.3|118780.3|1
1599581700000|2020-09-08 16:15:00|118986.4|118786.4|118980.3|118780.3|118986.4|118841.4|118940.6|118780.3|4
1599582000000|2020-09-08 16:20:00|118973|118773|118963.8|118763.8|118973|118773|118963.8|118763.8|3
1599582300000|2020-09-08 16:25:00|118964.8|118764.8|118921.4|118821.4|118966.4|118821.4|118921.4|118750.3|10
1599582600000|2020-09-08 16:30:00|118921.5|118821.5|118980|118780|118980|118826.5|118921.5|118780|3
1599582900000|2020-09-08 16:35:00|118972.9|118772.9|118962.2|118762.2|118975|118799.3|118896.5|118759.5|14
1599583200000|2020-09-08 16:40:00|118956.5|118756.5|118965|118765|118975|118805|118905|118755|18
1599583500000|2020-09-08 16:45:00|118964.1|118764.1|118895|118795|118964.1|118810|118895|118764.1|5
1599583800000|2020-09-08 16:50:00|118897.5|118797.5|118895|118795|118897.5|118797.5|118895|118795|2
1599584100000|2020-09-08 16:55:00|118898.8|118798.8|118895|118795|118906|118806|118895|118795|3
1599584400000|2020-09-08 17:00:00|118897.5|118797.5|118980.5|118780.5|118982|118798.8|118895|118770.7|17
1599584700000|2020-09-08 17:05:00|118986.5|118786.5|118980.5|118780.5|118986.5|118786.5|118980.5|118780.5|11
1599585300000|2020-09-08 17:15:00|118986|118786|118988.8|118788.8|118988.8|118788.8|118986|118786|6
1599585900000|2020-09-08 17:25:00|118984.3|118784.3|118990.5|118790.5|118990.5|118790.5|118983.5|118783.5|8
1599586500000|2020-09-08 17:35:00|119002|118802|119013|118813|119013|118813|119002|118802|10
1599587100000|2020-09-08 17:45:00|119009.5|118809.5|119005.5|118805.5|119009.5|118809.5|119005.5|118805.5|2
1599587400000|2020-09-08 17:50:00|118940|118840|119005|118805|119016.2|118840|118940|118801.2|18
1599588300000|2020-09-08 18:05:00|119010|118810|119021.2|118821.2|119050|118872.2|118972.2|118810|11
1599588600000|2020-09-08 18:10:00|119026.2|118826.2|119055|118855|119065|118865|119026.2|118826.2|12
1599588900000|2020-09-08 18:15:00|119060|118860|119045|118845|119060|118860|119037.4|118837.4|5
1599589200000|2020-09-08 18:20:00|119022|118822|119040|118840|119040|118875|118970|118790|11
1599589800000|2020-09-08 18:30:00|119045|118845|119045|118845|119045|118905|119005|118840|6
1599590100000|2020-09-08 18:35:00|119000|118900|119000|118900|119005|118905|118995|118895|6
1599590400000|2020-09-08 18:40:00|119021.5|118921.5|119095|118895|119095|118928.8|119020|118869.4|19
1599590700000|2020-09-08 18:45:00|119085|118885|119050|118950|119095|118950|119045|118885|6
1599591000000|2020-09-08 18:50:00|119055|118955|119070|118970|119070|118970|119055|118955|4
1599591300000|2020-09-08 18:55:00|119110|118910|119085|118885|119115|118960|119060|118880.7|17
1599591600000|2020-09-08 19:00:00|119090.7|118890.7|119140|118940|119140|118940|119090.7|118890.7|18
1599591900000|2020-09-08 19:05:00|119125.1|118925.1|119130|118930|119130|118930|119120.1|118920.1|4
1599592200000|2020-09-08 19:10:00|119119|118919|119100|118900|119119|118919|119100|118900|17
1599592500000|2020-09-08 19:15:00|119099.9|118899.9|119075.1|118875.1|119099.9|118899.9|119075.1|118875.1|12
1599592800000|2020-09-08 19:20:00|119085.1|118885.1|119100|118900|119115.1|118915.1|119085.1|118885.1|13
1599593100000|2020-09-08 19:25:00|119094.9|118894.9|119094.4|118894.4|119094.9|118894.9|119093.4|118893.4|4
1599593400000|2020-09-08 19:30:00|119094.9|118894.9|119094.9|118894.9|119094.9|118894.9|119094.9|118894.9|1
1599593700000|2020-09-08 19:35:00|119099.4|118899.4|119102.4|118902.4|119102.4|118902.4|119099.4|118899.4|5
1599594300000|2020-09-08 19:45:00|119103.1|118903.1|119117.1|118917.1|119117.1|118917.1|119103.1|118903.1|5
1599594600000|2020-09-08 19:50:00|119115.1|118915.1|119130|118930|119130|118930|119115.1|118915.1|7
1599594900000|2020-09-08 19:55:00|119137.6|118937.6|119125.4|118925.4|119137.6|118937.6|119125.4|118925.4|3
1599613200000|2020-09-09 01:00:00|119041|118941|119061|118961|119073|118973|119041|118941|58
1599613500000|2020-09-09 01:05:00|119060|118960|119091.5|118991.5|119097.5|118997.5|119059|118959|92
1599613800000|2020-09-09 01:10:00|119087.8|118987.8|119094|118994|119115|119015|119087.8|118987.8|128
1599614100000|2020-09-09 01:15:00|119090|118990|119079.5|118979.5|119096.5|118996.5|119074|118974|107
1599614400000|2020-09-09 01:20:00|119075|118975|119039|118939|119091|118991|119039|118939|120
1599614700000|2020-09-09 01:25:00|119044.5|118944.5|119069|118969|119070|118970|119039|118939|70
1599615000000|2020-09-09 01:30:00|119059.5|118959.5|119044|118944|119096|118996|119039.5|118939.5|97
1599615300000|2020-09-09 01:35:00|119040|118940|119031.5|118931.5|119044.4|118944.4|118989.5|118889.5|138
1599615600000|2020-09-09 01:40:00|119031|118931|119036|118936|119040.5|118940.5|119015.4|118915.4|147
1599615900000|2020-09-09 01:45:00|119035.5|118935.5|119031|118931|119041|118941|119014|118914|146
1599616200000|2020-09-09 01:50:00|119030.5|118930.5|119061.5|118961.5|119061.5|118961.5|119029.5|118929.5|119
1599616500000|2020-09-09 01:55:00|119061|118961|119070|118970|119091.5|118991.5|119039.5|118939.5|132
1599616800000|2020-09-09 02:00:00|119071|118971|119099|118999|119103|119003|119069.5|118969.5|123
1599617100000|2020-09-09 02:05:00|119099.5|118999.5|119071|118971|119099.5|118999.5|119058.5|118958.5|125
1599617400000|2020-09-09 02:10:00|119071.5|118971.5|119049.5|118949.5|119071.5|118971.5|119029|118929|86
1599617700000|2020-09-09 02:15:00|119055|118955|119075|118975|119077|118977|119053|118953|55
1599618000000|2020-09-09 02:20:00|119074.5|118974.5|119080|118980|119091.5|118991.5|119069.5|118969.5|82
1599618300000|2020-09-09 02:25:00|119080.5|118980.5|119080.5|118980.5|119081.5|118981.5|119060.5|118960.5|91
1599618600000|2020-09-09 02:30:00|119081.5|118981.5|119091|118991|119101.5|119001.5|119077|118977|61
1599618900000|2020-09-09 02:35:00|119091.5|118991.5|119140|119040|119140.5|119040.5|119089.5|118989.5|126
1599619200000|2020-09-09 02:40:00|119139.5|119039.5|119130|119030|119144.3|119044.3|119124.5|119024.5|133
1599619500000|2020-09-09 02:45:00|119129.5|119029.5|119115.5|119015.5|119138.5|119038.5|119109.5|119009.5|149
1599619800000|2020-09-09 02:50:00|119114|119014|119121|119021|119121.5|119021.5|119109.5|119009.5|111
1599620100000|2020-09-09 02:55:00|119121.5|119021.5|119089.5|118989.5|119121.5|119021.5|119089.5|118989.5|56
1599620400000|2020-09-09 03:00:00|119086|118986|119080.5|118980.5|119102.8|119002.8|119075.5|118975.5|48
1599620700000|2020-09-09 03:05:00|119080|118980|119030|118930|119086|118986|119015|118915|136
1599621000000|2020-09-09 03:10:00|119030.5|118930.5|119015.5|118915.5|119041|118941|119015.5|118915.5|104
1599621300000|2020-09-09 03:15:00|119019.5|118919.5|119011|118911|119031.5|118931.5|118991|118891|99
1599621600000|2020-09-09 03:20:00|119011.5|118911.5|119010.5|118910.5|119026|118926|119009.5|118909.5|67
1599621900000|2020-09-09 03:25:00|119011|118911|119031|118931|119035|118935|119010.5|118910.5|94
1599622200000|2020-09-09 03:30:00|119031.5|118931.5|119030.5|118930.5|119044.5|118944.5|119025|118925|67
1599622500000|2020-09-09 03:35:00|119030|118930|119029.5|118929.5|119031|118931|119024|118924|41
1599622800000|2020-09-09 03:40:00|119030|118930|119035|118935|119045|118945|119024.5|118924.5|68
1599623100000|2020-09-09 03:45:00|119035.5|118935.5|119024.5|118924.5|119045|118945|119009|118909|66
1599623400000|2020-09-09 03:50:00|119024|118924|119031.5|118931.5|119031.5|118931.5|119009.5|118909.5|78
1599623700000|2020-09-09 03:55:00|119031|118931|118979|118879|119031.5|118931.5|118975|118875|73
1599624000000|2020-09-09 04:00:00|118974|118874|118990|118890|118995|118895|118960|118860|101
1599624300000|2020-09-09 04:05:00|118990.5|118890.5|118991.5|118891.5|118991.5|118891.5|118975|118875|126
1599624600000|2020-09-09 04:10:00|118990.5|118890.5|118979.5|118879.5|118995|118895|118975.4|118875.4|73
1599624900000|2020-09-09 04:15:00|118980|118880|118939.5|118839.5|118990|118890|118932.1|118832.1|122
1599625200000|2020-09-09 04:20:00|118945|118845|118889|118789|118945|118845|118880|118780|153
1599625500000|2020-09-09 04:25:00|118889.5|118789.5|118909.5|118809.5|118918.5|118818.5|118889|118789|48
1599625800000|2020-09-09 04:30:00|118910|118810|118931.5|118831.5|118931.5|118831.5|118910|118810|94
1599626100000|2020-09-09 04:35:00|118931|118831|118899.5|118799.5|118931.5|118831.5|118899.5|118799.5|52
1599626400000|2020-09-09 04:40:00|118900|118800|118942.6|118842.6|118946.5|118846.5|118899.5|118799.5|62
1599626700000|2020-09-09 04:45:00|118943.1|118843.1|118945|118845|118947.9|118847.9|118932.5|118832.5|29
1599627000000|2020-09-09 04:50:00|118940|118840|118934.5|118834.5|118945|118845|118929.5|118829.5|100
1599627300000|2020-09-09 04:55:00|118934|118834|118919.5|118819.5|118940.5|118840.5|118919.5|118819.5|63
1599627600000|2020-09-09 05:00:00|118917.6|118817.6|118924.5|118824.5|118925|118825|118909|118809|68
1599627900000|2020-09-09 05:05:00|118924|118824|118909.5|118809.5|118931|118831|118909.5|118809.5|67
1599628200000|2020-09-09 05:10:00|118916|118816|118881.5|118781.5|118916|118816|118870.5|118770.5|143
1599628500000|2020-09-09 05:15:00|118889.6|118789.6|118891.5|118791.5|118901.5|118801.5|118879.5|118779.5|94
1599628800000|2020-09-09 05:20:00|118884.6|118784.6|118879.5|118779.5|118901|118801|118872.1|118772.1|83
1599629100000|2020-09-09 05:25:00|118880|118780|118901|118801|118901.5|118801.5|118874.6|118774.6|114
1599629400000|2020-09-09 05:30:00|118900.5|118800.5|118916|118816|118924|118824|118896|118796|65
1599629700000|2020-09-09 05:35:00|118916.5|118816.5|118889|118789|118917|118817|118889|118789|28
1599630000000|2020-09-09 05:40:00|118893|118793|118910.5|118810.5|118911.5|118811.5|118893|118793|70
1599630300000|2020-09-09 05:45:00|118907.5|118807.5|118911.5|118811.5|118911.5|118811.5|118900|118800|38
1599630600000|2020-09-09 05:50:00|118911|118811|118921.5|118821.5|118927.9|118827.9|118889|118789|87
1599630900000|2020-09-09 05:55:00|118920.5|118820.5|118949.5|118849.5|118965|118865|118914.6|118814.6|135
1599631200000|2020-09-09 06:00:00|118955.5|118855.5|118924.5|118824.5|118976|118876|118919|118819|123
1599631500000|2020-09-09 06:05:00|118921|118821|118957|118857|118958|118858|118899.5|118799.5|109
1599631800000|2020-09-09 06:10:00|118956.5|118856.5|118950.5|118850.5|118961.5|118861.5|118939.5|118839.5|156
1599632100000|2020-09-09 06:15:00|118951|118851|118970|118870|118995|118895|118939|118839|163
1599632400000|2020-09-09 06:20:00|118971|118871|118989.5|118889.5|118995|118895|118955|118855|113
1599632700000|2020-09-09 06:25:00|118988.5|118888.5|118959|118859|118989.5|118889.5|118959|118859|56
1599633000000|2020-09-09 06:30:00|118954|118854|118961.5|118861.5|118971.5|118871.5|118944|118844|82
1599633300000|2020-09-09 06:35:00|118964.8|118864.8|118991.5|118891.5|118991.5|118891.5|118964|118864|50
1599633600000|2020-09-09 06:40:00|118990.5|118890.5|118971.5|118871.5|119011|118911|118969|118869|66
1599633900000|2020-09-09 06:45:00|118970|118870|118954|118854|118971.5|118871.5|118954|118854|16
1599634200000|2020-09-09 06:50:00|118959.5|118859.5|118970.5|118770.5|118970.5|118860.5|118921|118770.5|17
1599634500000|2020-09-09 06:55:00|118970|118770|118949|118849|118974|118849|118914|118770|26
1599634800000|2020-09-09 07:00:00|118951|118851|118941.5|118841.5|118965|118865|118940|118840|40
1599635100000|2020-09-09 07:05:00|118940.5|118840.5|118891|118791|118946|118846|118889.5|118789.5|38
1599635400000|2020-09-09 07:10:00|118890|118790|118879|118779|118908|118808|118879|118779|68
1599635700000|2020-09-09 07:15:00|118881|118781|118889.5|118789.5|118896|118796|118876|118776|50
1599636000000|2020-09-09 07:20:00|118888|118788|118826.6|118726.6|118888|118788|118811.6|118711.6|49
1599636300000|2020-09-09 07:25:00|118821.6|118721.6|118829.5|118729.5|118840.2|118740.2|118796.4|118696.4|74
1599636600000|2020-09-09 07:30:00|118829.2|118729.2|118810|118710|118843|118743|118787.5|118687.5|52
1599636900000|2020-09-09 07:35:00|118805|118705|118840.8|118740.8|118840.8|118740.8|118805|118705|27
1599637200000|2020-09-09 07:40:00|118840|118740|118860.8|118760.8|118880.8|118780.8|118825.8|118725.8|26
1599637500000|2020-09-09 07:45:00|118862|118762|118854|118754|118870.8|118770.8|118854|118754|14
1599637800000|2020-09-09 07:50:00|118852.3|118752.3|118853|118753|118889.1|118789.1|118843.5|118743.5|41
1599638100000|2020-09-09 07:55:00|118851.8|118751.8|118842|118742|118867.5|118767.5|118831|118731|33
1599638400000|2020-09-09 08:00:00|118841.5|118741.5|118826.5|118726.5|118858|118758|118822.5|118722.5|30
1599638700000|2020-09-09 08:05:00|118826.3|118726.3|118769.9|118669.9|118862.5|118726.5|118769.9|118632.5|39
1599639000000|2020-09-09 08:10:00|118776.5|118676.5|118778|118678|118858.5|118706|118776.5|118649.5|27
1599639300000|2020-09-09 08:15:00|118780.5|118680.5|118795|118695|118795|118695|118780.5|118680.5|12
1599639600000|2020-09-09 08:20:00|118797.5|118697.5|118805.1|118705.1|118812|118712|118790|118690|16
1599639900000|2020-09-09 08:25:00|118800|118700|118795.1|118695.1|118800|118700|118795.1|118695.1|4
1599640200000|2020-09-09 08:30:00|118795|118695|118800|118700|118814.5|118714.5|118795|118695|37
1599640500000|2020-09-09 08:35:00|118801.5|118701.5|118800|118700|118805.1|118705.1|118800|118700|11
1599640800000|2020-09-09 08:40:00|118807.5|118707.5|118805.1|118705.1|118827.5|118727.5|118795.1|118695.1|50
1599641100000|2020-09-09 08:45:00|118810|118710|118800|118700|118810|118710|118795|118695|5
1599641700000|2020-09-09 08:55:00|118844.5|118644.5|118810|118710|118844.5|118715.1|118805.1|118640.5|10
1599642000000|2020-09-09 09:00:00|118815.1|118715.1|118840|118740|118895.5|118743|118811.1|118683.5|24
1599642300000|2020-09-09 09:05:00|118850|118750|118841.1|118741.1|118930|118761.1|118841.1|118706.6|17
1599642600000|2020-09-09 09:10:00|118850|118750|118820|118720|118865|118750|118815|118660|21
1599642900000|2020-09-09 09:15:00|118864.5|118664.5|118820|118720|118871.3|118735|118820|118663.5|12
1599643200000|2020-09-09 09:20:00|118825.1|118725.1|118817.5|118717.5|118825.1|118725.1|118815|118715|5
1599643500000|2020-09-09 09:25:00|118825.1|118725.1|118824.2|118724.2|118825.1|118725.1|118816.6|118716.6|4
1599643800000|2020-09-09 09:30:00|118820.7|118720.7|118860.6|118660.6|118860.6|118720.7|118820.7|118660.6|2
1599644100000|2020-09-09 09:35:00|118863|118663|118820.7|118720.7|118863|118720.7|118815.6|118663|4
1599644400000|2020-09-09 09:40:00|118860.6|118660.6|118806.1|118706.1|118860.6|118715.6|118800.9|118655.6|11
1599644700000|2020-09-09 09:45:00|118810.9|118710.9|118773.1|118673.1|118850.9|118710.9|118770.1|118647.1|18
1599645000000|2020-09-09 09:50:00|118767.6|118667.6|118770.9|118670.9|118813|118670.9|118766.6|118613|13
1599645300000|2020-09-09 09:55:00|118771|118671|118785.1|118685.1|118790|118690|118766.1|118666.1|7
1599645600000|2020-09-09 10:00:00|118775.1|118675.1|118777|118677|118780|118680|118770.7|118670.7|5
1599646200000|2020-09-09 10:10:00|118763.1|118663.1|118780|118680|118780|118680|118752|118652|11
1599646800000|2020-09-09 10:20:00|118795|118695|118775.6|118675.6|118795|118695|118775.6|118675.6|6
1599647100000|2020-09-09 10:25:00|118795.6|118695.6|118830.6|118630.6|118831|118700.6|118795.6|118630.6|4
1599647400000|2020-09-09 10:30:00|118831|118631|118838.5|118638.5|118838.5|118638.5|118831|118631|6
1599647700000|2020-09-09 10:35:00|118837.5|118637.5|118870.6|118670.6|118870.6|118670.6|118837.5|118637.5|13
1599648000000|2020-09-09 10:40:00|118871.5|118671.5|118830|118730|118875.6|118730|118830|118671.5|3
1599648300000|2020-09-09 10:45:00|118840|118740|118830|118730|118840|118740|118830|118730|2
1599648900000|2020-09-09 10:55:00|118835.1|118735.1|118835|118735|118835.1|118735.1|118835|118735|2
1599649200000|2020-09-09 11:00:00|118875|118675|118875|118675|118876|118730|118830|118675|5
1599649500000|2020-09-09 11:05:00|118875.5|118675.5|118875|118675|118875.5|118675.5|118875|118675|4
1599650700000|2020-09-09 11:25:00|118876|118676|118875|118675|118876|118676|118875|118675|3
1599651000000|2020-09-09 11:30:00|118830|118730|118830|118730|118830|118730|118830|118730|1
1599651600000|2020-09-09 11:40:00|118831|118731|118830|118730|118831|118731|118830|118730|2
1599652500000|2020-09-09 11:55:00|118827.5|118727.5|118828.9|118728.9|118828.9|118728.9|118821.3|118721.3|3
1599652800000|2020-09-09 12:00:00|118820.5|118720.5|118796|118696|118830|118730|118796|118696|20
1599653100000|2020-09-09 12:05:00|118816|118616|118830|118630|118830|118630|118816|118616|3
1599653700000|2020-09-09 12:15:00|118831|118631|118830|118630|118831|118631|118830|118630|2
1599654000000|2020-09-09 12:20:00|118824|118624|118760|118660|118824|118661.1|118751.1|118624|7
1599654300000|2020-09-09 12:25:00|118755|118655|118769.8|118569.8|118771.8|118660|118740.5|118569.8|9
1599654600000|2020-09-09 12:30:00|118767.8|118567.8|118742.5|118542.5|118772|118613.5|118707.5|118542.5|55
1599654900000|2020-09-09 12:35:00|118742|118542|118715.1|118615.1|118755|118615.1|118715.1|118542|7
1599655200000|2020-09-09 12:40:00|118711.1|118611.1|118715.1|118615.1|118758.6|118615.1|118711.1|118550.1|4
1599655500000|2020-09-09 12:45:00|118714.2|118614.2|118732.5|118532.5|118755|118615.1|118705|118532.5|11
1599655800000|2020-09-09 12:50:00|118732.6|118532.6|118720|118520|118732.6|118570|118660|118500.5|42
1599656100000|2020-09-09 12:55:00|118719.1|118519.1|118753.5|118553.5|118753.5|118553.5|118719.1|118519.1|28
1599656400000|2020-09-09 13:00:00|118753.3|118553.3|118698.7|118598.7|118755|118598.7|118698.7|118553.3|5
1599656700000|2020-09-09 13:05:00|118693.7|118593.7|118666.5|118566.5|118729.4|118593.7|118651.5|118520|36
1599657000000|2020-09-09 13:10:00|118660|118560|118657.7|118557.7|118734|118580.2|118621.5|118492.6|53
1599657300000|2020-09-09 13:15:00|118656.5|118556.5|118674.4|118474.4|118683.8|118556.5|118630|118470|20
1599657600000|2020-09-09 13:20:00|118677.8|118477.8|118677.8|118477.8|118680.3|118480.3|118674.4|118474.4|12
1599657900000|2020-09-09 13:25:00|118679.3|118479.3|118674.3|118474.3|118679.3|118479.3|118654.4|118454.4|11
1599658200000|2020-09-09 13:30:00|118672.8|118472.8|118702.9|118502.9|118722.8|118522.8|118652.8|118452.8|28
1599658500000|2020-09-09 13:35:00|118697.8|118497.8|118697.8|118497.8|118697.8|118497.8|118692.8|118492.8|3
1599658800000|2020-09-09 13:40:00|118710.3|118510.3|118697.8|118497.8|118732.3|118532.3|118692.8|118492.8|16
1599659100000|2020-09-09 13:45:00|118710.3|118510.3|118697.8|118497.8|118710.3|118510.3|118692.8|118492.8|11
1599659400000|2020-09-09 13:50:00|118692.8|118492.8|118662.8|118462.8|118702.8|118502.8|118652.8|118452.8|12
1599659700000|2020-09-09 13:55:00|118667.9|118467.9|118657.9|118457.9|118672.8|118472.8|118657.9|118457.9|6
1599660000000|2020-09-09 14:00:00|118652.8|118452.8|118632.8|118432.8|118672.8|118472.8|118622.8|118422.8|38
1599660300000|2020-09-09 14:05:00|118642.8|118442.8|118652.8|118452.8|118657.8|118457.8|118642.8|118442.8|4
1599660600000|2020-09-09 14:10:00|118657.9|118457.9|118677.9|118477.9|118690.3|118490.3|118652.8|118452.8|14
1599660900000|2020-09-09 14:15:00|118672.8|118472.8|118662.8|118462.8|118672.8|118518|118607.7|118457.8|28
1599661200000|2020-09-09 14:20:00|118657.8|118457.8|118662.8|118462.8|118667.9|118467.9|118647.8|118447.8|7
1599661500000|2020-09-09 14:25:00|118657.9|118457.9|118647.8|118447.8|118657.9|118457.9|118632.8|118432.8|20
1599661800000|2020-09-09 14:30:00|118652.8|118452.8|118632.8|118432.8|118652.8|118452.8|118632.8|118432.8|15
1599662100000|2020-09-09 14:35:00|118627.8|118427.8|118625.3|118425.3|118632.8|118432.8|118625.3|118425.3|8
1599662400000|2020-09-09 14:40:00|118627.8|118427.8|118597.8|118397.8|118627.8|118427.8|118597.8|118397.8|17
1599662700000|2020-09-09 14:45:00|118599|118399|118620.1|118420.1|118620.1|118462.8|118557.8|118397.8|10
1599663000000|2020-09-09 14:50:00|118614.1|118414.1|118585.1|118485.1|118624|118485.1|118560.5|118400|29
1599663300000|2020-09-09 14:55:00|118590|118490|118634.5|118434.5|118634.5|118490|118575|118418.1|19
1599663600000|2020-09-09 15:00:00|118638.3|118438.3|118645.1|118445.1|118650|118509.5|118589.5|118430.1|18
1599663900000|2020-09-09 15:05:00|118570.5|118470.5|118629.3|118429.3|118635|118471.8|118564.3|118414.3|18
1599664200000|2020-09-09 15:10:00|118624.3|118424.3|118614.2|118414.2|118624.3|118424.3|118602.7|118402.7|5
1599664500000|2020-09-09 15:15:00|118610.7|118410.7|118599.4|118399.4|118610.7|118410.7|118599.4|118399.4|2
1599664800000|2020-09-09 15:20:00|118594.4|118394.4|118614.1|118414.1|118623.8|118423.8|118584.9|118384.9|15
1599665100000|2020-09-09 15:25:00|118614.2|118414.2|118604.3|118404.3|118614.2|118414.2|118584.4|118384.4|20
1599665400000|2020-09-09 15:30:00|118609.3|118409.3|118554.3|118454.3|118611.8|118459.3|118554.3|118409.3|9
1599665700000|2020-09-09 15:35:00|118559.3|118459.3|118559.3|118459.3|118559.3|118459.3|118559.3|118459.3|1
1599666000000|2020-09-09 15:40:00|118629.1|118429.1|118639.3|118439.3|118639.3|118439.3|118619.3|118419.3|7
1599666300000|2020-09-09 15:45:00|118644.3|118444.3|118639.4|118439.4|118666.8|118466.8|118634.3|118434.3|18
1599666600000|2020-09-09 15:50:00|118634.7|118434.7|118634.7|118434.7|118634.7|118434.7|118634.7|118434.7|1
1599666900000|2020-09-09 15:55:00|118635.2|118435.2|118614.4|118414.4|118639.4|118439.4|118614.4|118414.4|17
1599667200000|2020-09-09 16:00:00|118624.3|118424.3|118624.3|118424.3|118634.4|118434.4|118624.3|118424.3|3
1599667500000|2020-09-09 16:05:00|118629.3|118429.3|118639.3|118439.3|118639.3|118439.3|118616.7|118416.7|5
1599667800000|2020-09-09 16:10:00|118634.3|118434.3|118591.4|118491.4|118639.3|118491.4|118591.4|118434.3|4
1599668100000|2020-09-09 16:15:00|118596.4|118496.4|118591.4|118491.4|118596.4|118496.4|118586.4|118486.4|4
1599668400000|2020-09-09 16:20:00|118596.4|118496.4|118626.5|118426.5|118637.8|118496.4|118596.4|118426.5|4
1599669000000|2020-09-09 16:30:00|118626.4|118426.4|118641.5|118441.5|118641.5|118441.5|118596.5|118396.5|9
1599669300000|2020-09-09 16:35:00|118630.8|118430.8|118626|118426|118630.8|118430.8|118621.5|118421.5|3
1599669600000|2020-09-09 16:40:00|118616.5|118416.5|118621.5|118421.5|118621.5|118421.5|118615.4|118415.4|5
1599669900000|2020-09-09 16:45:00|118616.4|118416.4|118607.9|118407.9|118616.4|118416.4|118607.9|118407.9|13
1599670200000|2020-09-09 16:50:00|118610.9|118410.9|118612.9|118412.9|118612.9|118412.9|118607.9|118407.9|3
1599670500000|2020-09-09 16:55:00|118607.9|118407.9|118605.4|118405.4|118607.9|118407.9|118601.5|118401.5|3
1599670800000|2020-09-09 17:00:00|118581.6|118381.6|118549|118449|118586.6|118449|118541.5|118381.5|6
1599671100000|2020-09-09 17:05:00|118546.5|118446.5|118581.5|118381.5|118604.4|118446.5|118526.6|118376.6|17
1599672600000|2020-09-09 17:30:00|118589.4|118389.4|118586.5|118386.5|118594|118394|118581.5|118381.5|10
1599672900000|2020-09-09 17:35:00|118581.5|118381.5|118586.6|118386.6|118589.4|118389.4|118576.6|118376.6|6
1599673500000|2020-09-09 17:45:00|118585.1|118385.1|118585.1|118385.1|118592.5|118392.5|118585.1|118385.1|3
1599673800000|2020-09-09 17:50:00|118590|118390|118622|118422|118622|118422|118590|118390|8
1599674100000|2020-09-09 17:55:00|118605.1|118405.1|118605.1|118405.1|118635|118435|118595|118395|12
1599674400000|2020-09-09 18:00:00|118605|118405|118560|118460|118625|118460|118560|118405|6
1599675000000|2020-09-09 18:10:00|118556.2|118456.2|118596.2|118396.2|118596.2|118456.2|118556.2|118396.2|2
1599677400000|2020-09-09 18:50:00|118601.3|118401.3|118596.2|118396.2|118616.8|118443.7|118538.7|118396.2|16
1599677700000|2020-09-09 18:55:00|118605.4|118405.4|118581.5|118381.5|118613.6|118423.7|118521.2|118381.5|16
1599678000000|2020-09-09 19:00:00|118581.3|118381.3|118580.6|118380.6|118605.4|118405.4|118580.6|118380.6|7
1599678300000|2020-09-09 19:05:00|118587.7|118387.7|118580.6|118380.6|118600.4|118400.4|118580.6|118380.6|5
1599679200000|2020-09-09 19:20:00|118577.8|118377.8|118575.5|118375.5|118577.8|118377.8|118529.8|118329.8|4
1599679800000|2020-09-09 19:30:00|118570.4|118370.4|118572.4|118372.4|118572.4|118372.4|118570.4|118370.4|2
1599680100000|2020-09-09 19:35:00|118572.5|118372.5|118557.2|118357.2|118572.5|118372.5|118553|118353|6
1599680400000|2020-09-09 19:40:00|118557.5|118357.5|118557.5|118357.5|118557.5|118357.5|118553|118353|5
1599680700000|2020-09-09 19:45:00|118553|118353|118567.5|118367.5|118567.5|118367.5|118553|118353|6
1599681000000|2020-09-09 19:50:00|118561.5|118361.5|118560|118360|118561.5|118361.5|118560|118360|4
1599681300000|2020-09-09 19:55:00|118565|118365|118565|118365|118567.5|118367.5|118565|118365|4
1599699600000|2020-09-10 01:00:00|118591|118491|118591.5|118491.5|118596.5|118496.5|118579.5|118479.5|53
1599699900000|2020-09-10 01:05:00|118591|118491|118581.5|118481.5|118591.5|118491.5|118574|118474|112
1599700200000|2020-09-10 01:10:00|118586|118486|118635|118535|118635.5|118535.5|118579.5|118479.5|144
1599700500000|2020-09-10 01:15:00|118634.5|118534.5|118631.5|118531.5|118641.5|118541.5|118619.5|118519.5|100
1599700800000|2020-09-10 01:20:00|118631|118531|118604|118504|118631.5|118531.5|118599.5|118499.5|105
1599701100000|2020-09-10 01:25:00|118604.5|118504.5|118610.5|118510.5|118611|118511|118579.5|118479.5|164
1599701400000|2020-09-10 01:30:00|118610|118510|118630|118530|118651.5|118551.5|118609.5|118509.5|99
1599701700000|2020-09-10 01:35:00|118634|118534|118631.5|118531.5|118641.5|118541.5|118629.5|118529.5|99
1599702000000|2020-09-10 01:40:00|118630.5|118530.5|118611.5|118511.5|118630.5|118530.5|118600|118500|106
1599702300000|2020-09-10 01:45:00|118616|118516|118609.5|118509.5|118634.5|118534.5|118609|118509|77
1599702600000|2020-09-10 01:50:00|118610.5|118510.5|118609.5|118509.5|118621.5|118521.5|118609.5|118509.5|72
1599702900000|2020-09-10 01:55:00|118609|118509|118590.5|118490.5|118609|118509|118582.5|118482.5|49
1599703200000|2020-09-10 02:00:00|118589.5|118489.5|118605.5|118505.5|118616|118516|118589.5|118489.5|65
1599703500000|2020-09-10 02:05:00|118606.5|118506.5|118641.5|118541.5|118641.5|118541.5|118601|118501|99
1599703800000|2020-09-10 02:10:00|118645.5|118545.5|118669.5|118569.5|118691|118591|118634.5|118534.5|166
1599704100000|2020-09-10 02:15:00|118670|118570|118670|118570|118680|118580|118659.5|118559.5|75
1599704400000|2020-09-10 02:20:00|118670.5|118570.5|118680|118580|118686|118586|118669.5|118569.5|97
1599704700000|2020-09-10 02:25:00|118684.5|118584.5|118669.5|118569.5|118685|118585|118669.5|118569.5|56
1599705000000|2020-09-10 02:30:00|118669|118569|118650|118550|118669|118569|118649|118549|63
1599705300000|2020-09-10 02:35:00|118649.5|118549.5|118639.5|118539.5|118650.5|118550.5|118639.5|118539.5|77
1599705600000|2020-09-10 02:40:00|118640|118540|118622.5|118522.5|118654|118554|118618|118518|97
1599705900000|2020-09-10 02:45:00|118624|118524|118633|118533|118647.5|118547.5|118617|118517|96
1599706200000|2020-09-10 02:50:00|118632.5|118532.5|118614.5|118514.5|118647.5|118547.5|118611|118511|121
1599706500000|2020-09-10 02:55:00|118612|118512|118592|118492|118624|118524|118592|118492|109
1599706800000|2020-09-10 03:00:00|118593|118493|118600|118500|118616|118516|118587|118487|115
1599707100000|2020-09-10 03:05:00|118599.5|118499.5|118609.5|118509.5|118626|118526|118599.5|118499.5|99
1599707400000|2020-09-10 03:10:00|118610|118510|118609.5|118509.5|118625.5|118525.5|118609.5|118509.5|91
1599707700000|2020-09-10 03:15:00|118610|118510|118641.5|118541.5|118646.5|118546.5|118609.5|118509.5|95
1599708000000|2020-09-10 03:20:00|118640.5|118540.5|118609.5|118509.5|118641.5|118541.5|118609|118509|66
1599708300000|2020-09-10 03:25:00|118614|118514|118626|118526|118626.5|118526.5|118610|118510|97
1599708600000|2020-09-10 03:30:00|118625.5|118525.5|118631|118531|118646|118546|118621|118521|79
1599708900000|2020-09-10 03:35:00|118630|118530|118629.5|118529.5|118644|118544|118629.5|118529.5|94
1599709200000|2020-09-10 03:40:00|118630|118530|118630.5|118530.5|118631.5|118531.5|118629.5|118529.5|93
1599709500000|2020-09-10 03:45:00|118629.5|118529.5|118646|118546|118656|118556|118629.5|118529.5|48
1599709800000|2020-09-10 03:50:00|118645.5|118545.5|118640.5|118540.5|118646|118546|118640|118540|59
1599710100000|2020-09-10 03:55:00|118640|118540|118641|118541|118641.5|118541.5|118634|118534|90
1599710400000|2020-09-10 04:00:00|118645.5|118545.5|118639.5|118539.5|118646|118546|118639.5|118539.5|76
1599710700000|2020-09-10 04:05:00|118639|118539|118640|118540|118645|118545|118634|118534|41
1599711000000|2020-09-10 04:10:00|118640.5|118540.5|118641.5|118541.5|118646|118546|118640|118540|55
1599711300000|2020-09-10 04:15:00|118641|118541|118640|118540|118646.5|118546.5|118634.5|118534.5|143
1599711600000|2020-09-10 04:20:00|118640.5|118540.5|118639.5|118539.5|118641.5|118541.5|118634|118534|23
1599711900000|2020-09-10 04:25:00|118639|118539|118624.5|118524.5|118639|118539|118624|118524|26
1599712200000|2020-09-10 04:30:00|118625|118525|118641.5|118541.5|118641.5|118541.5|118616.5|118516.5|38
1599712500000|2020-09-10 04:35:00|118641|118541|118631.5|118531.5|118646|118546|118630|118530|47
1599712800000|2020-09-10 04:40:00|118636.5|118536.5|118649.5|118549.5|118659.5|118559.5|118635|118535|98
1599713100000|2020-09-10 04:45:00|118650|118550|118659.5|118559.5|118661.5|118561.5|118649.5|118549.5|68
1599713400000|2020-09-10 04:50:00|118660|118560|118661|118561|118661|118561|118654|118554|30
1599713700000|2020-09-10 04:55:00|118661.5|118561.5|118691|118591|118691.5|118591.5|118661|118561|74
1599714000000|2020-09-10 05:00:00|118691.5|118591.5|118665.5|118565.5|118691.5|118591.5|118664|118564|110
1599714300000|2020-09-10 05:05:00|118664.5|118564.5|118676|118576|118685|118585|118664|118564|107
1599714600000|2020-09-10 05:10:00|118671.5|118571.5|118649|118549|118671.5|118571.5|118649|118549|54
1599714900000|2020-09-10 05:15:00|118642|118542|118629.5|118529.5|118649.5|118549.5|118629.5|118529.5|18
1599715200000|2020-09-10 05:20:00|118624|118524|118610.5|118510.5|118634.5|118534.5|118609|118509|78
1599715500000|2020-09-10 05:25:00|118610|118510|118599.5|118499.5|118616|118516|118589.5|118489.5|78
1599715800000|2020-09-10 05:30:00|118604|118504|118611.5|118511.5|118625.5|118525.5|118599.5|118499.5|32
1599716100000|2020-09-10 05:35:00|118610.5|118510.5|118609.5|118509.5|118611.5|118511.5|118599.5|118499.5|97
1599716400000|2020-09-10 05:40:00|118610|118510|118589.5|118489.5|118610|118510|118584|118484|55
1599716700000|2020-09-10 05:45:00|118590|118490|118589.5|118489.5|118594.5|118494.5|118573.5|118473.5|89
1599717000000|2020-09-10 05:50:00|118590|118490|118561|118461|118590.5|118490.5|118554|118454|168
1599717300000|2020-09-10 05:55:00|118560.5|118460.5|118559.5|118459.5|118571.5|118471.5|118554|118454|162
1599717600000|2020-09-10 06:00:00|118560|118460|118585|118485|118587.5|118487.5|118556|118456|76
1599717900000|2020-09-10 06:05:00|118581|118481|118525.5|118425.5|118581|118481|118525.5|118425.5|67
1599718200000|2020-09-10 06:10:00|118527.5|118427.5|118519.5|118419.5|118528.5|118428.5|118515|118415|71
1599718500000|2020-09-10 06:15:00|118520.5|118420.5|118499.5|118399.5|118521.5|118421.5|118494|118394|187
1599718800000|2020-09-10 06:20:00|118499|118399|118520|118420|118541.5|118441.5|118479.5|118379.5|107
1599719100000|2020-09-10 06:25:00|118519.5|118419.5|118523|118423|118523|118423|118499|118399|111
1599719400000|2020-09-10 06:30:00|118521.5|118421.5|118558|118458|118558|118458|118519.5|118419.5|55
1599719700000|2020-09-10 06:35:00|118557.5|118457.5|118566|118466|118573|118473|118556|118456|47
1599720000000|2020-09-10 06:40:00|118561.5|118461.5|118554|118454|118561.5|118461.5|118539.5|118439.5|33
1599720300000|2020-09-10 06:45:00|118554.5|118454.5|118584|118484|118602.1|118502.1|118539|118439|58
1599720600000|2020-09-10 06:50:00|118585.5|118485.5|118599|118499|118649.5|118516.5|118584|118446|23
1599720900000|2020-09-10 06:55:00|118598|118498|118611|118511|118611|118511|118598|118498|4
1599721200000|2020-09-10 07:00:00|118616|118516|118639|118539|118721|118566|118616|118489|39
1599721500000|2020-09-10 07:05:00|118635|118535|118625.5|118525.5|118636|118536|118619|118519|30
1599721800000|2020-09-10 07:10:00|118626|118526|118621.5|118521.5|118626|118526|118614|118514|27
1599722100000|2020-09-10 07:15:00|118620.5|118520.5|118626|118526|118626|118526|118609.5|118509.5|21
1599722400000|2020-09-10 07:20:00|118624|118524|118659|118559|118664|118564|118619.5|118519.5|40
1599722700000|2020-09-10 07:25:00|118659.5|118559.5|118679.5|118579.5|118681.5|118581.5|118641|118541|45
1599723000000|2020-09-10 07:30:00|118680|118580|118701.8|118601.8|118707.8|118607.8|118679.5|118579.5|41
1599723300000|2020-09-10 07:35:00|118702.3|118602.3|118732.1|118632.1|118742.5|118642.5|118702.3|118602.3|26
1599723600000|2020-09-10 07:40:00|118742.5|118642.5|118775|118675|118829.1|118684.6|118733.1|118585|102
1599723900000|2020-09-10 07:45:00|118775.5|118675.5|118781.1|118681.1|118831.1|118685.6|118764.6|118611.6|62
1599724200000|2020-09-10 07:50:00|118780.6|118680.6|118918.4|118718.4|118918.4|118752.6|118761|118661|73
1599724500000|2020-09-10 07:55:00|118917.1|118717.1|118851.2|118751.2|118926.5|118766.6|118839|118692.5|91
1599724800000|2020-09-10 08:00:00|118852.2|118752.2|118834|118734|118878.7|118752.2|118822|118658.5|49
1599725100000|2020-09-10 08:05:00|118834.5|118734.5|118824.3|118724.3|118846.5|118746.5|118824.3|118724.3|30
1599725400000|2020-09-10 08:10:00|118821.8|118721.8|118835.5|118735.5|118835.5|118735.5|118807.5|118707.5|43
1599725700000|2020-09-10 08:15:00|118844.5|118744.5|118837.5|118737.5|118844.5|118744.5|118815|118715|38
1599726000000|2020-09-10 08:20:00|118838.5|118738.5|118843.5|118743.5|118858.5|118758.5|118837.5|118737.5|50
1599726300000|2020-09-10 08:25:00|118843|118743|118830|118730|118843|118743|118830|118730|10
1599726600000|2020-09-10 08:30:00|118822.4|118722.4|118778|118678|118833|118722.4|118732.5|118605|34
1599726900000|2020-09-10 08:35:00|118784.1|118684.1|118784.1|118684.1|118789.1|118689.1|118781.6|118681.6|7
1599727200000|2020-09-10 08:40:00|118781.6|118681.6|118799.1|118699.1|118799.1|118699.1|118781.6|118681.6|4
1599727500000|2020-09-10 08:45:00|118794.1|118694.1|118769.1|118669.1|118835.1|118694.1|118769.1|118616.6|12
1599727800000|2020-09-10 08:50:00|118774.1|118674.1|118785|118685|118825|118697.4|118770|118625|63
1599728100000|2020-09-10 08:55:00|118790|118690|118770|118670|118790|118690|118765|118665|55
1599728400000|2020-09-10 09:00:00|118765|118665|118760|118660|118770|118670|118760|118660|17
1599728700000|2020-09-10 09:05:00|118752|118652|118760|118660|118792|118660|118738.5|118590|22
1599729300000|2020-09-10 09:15:00|118765|118665|118770|118670|118774.5|118674.5|118765|118665|9
1599729900000|2020-09-10 09:25:00|118775|118675|118778|118678|118795|118695|118764.1|118664.1|13
1599730200000|2020-09-10 09:30:00|118782.4|118682.4|118755|118655|118782.4|118682.4|118754.1|118654.1|8
1599730500000|2020-09-10 09:35:00|118790.5|118590.5|118731|118631|118791|118631|118730.5|118586.5|9
1599730800000|2020-09-10 09:40:00|118730.5|118630.5|118740.5|118640.5|118792.5|118649.1|118730|118580|25
1599731100000|2020-09-10 09:45:00|118788|118588|118780|118580|118788|118652.1|118749.1|118580|12
1599731400000|2020-09-10 09:50:00|118780.5|118580.5|118781|118581|118781|118581|118780|118580|8
1599731700000|2020-09-10 09:55:00|118780|118580|118803.5|118603.5|118803.5|118659.1|118720|118580|21
1599732000000|2020-09-10 10:00:00|118804|118604|118750|118650|118805|118665|118740|118604|10
1599732300000|2020-09-10 10:05:00|118745|118645|118740|118640|118804.5|118650|118721.1|118604.5|19
1599732600000|2020-09-10 10:10:00|118735|118635|118730|118630|118740|118640|118730|118630|4
1599732900000|2020-09-10 10:15:00|118722.8|118622.8|118735|118635|118735|118635|118705|118605|7
1599734100000|2020-09-10 10:35:00|118730|118630|118720|118620|118730|118630|118720|118620|3
1599734400000|2020-09-10 10:40:00|118715|118615|118735|118635|118735|118635|118715|118615|4
1599735000000|2020-09-10 10:50:00|118730|118630|118740|118640|118740|118640|118730|118630|5
1599735300000|2020-09-10 10:55:00|118735|118635|118740|118640|118740|118640|118735|118635|2
1599735600000|2020-09-10 11:00:00|118736.5|118636.5|118735|118635|118743|118643|118721.5|118621.5|28
1599735900000|2020-09-10 11:05:00|118734.5|118634.5|118748.1|118648.1|118748.1|118648.1|118715|118615|20
1599736200000|2020-09-10 11:10:00|118743.5|118643.5|118765|118665|118765|118665|118743.5|118643.5|5
1599736500000|2020-09-10 11:15:00|118770|118670|118805|118605|118805|118670|118751.3|118605|4
1599736800000|2020-09-10 11:20:00|118800.1|118600.1|118800.1|118600.1|118800.1|118600.1|118800.1|118600.1|1
1599737100000|2020-09-10 11:25:00|118796.5|118596.5|118776|118576|118796.5|118596.5|118775|118575|10
1599737400000|2020-09-10 11:30:00|118775.5|118575.5|118720|118620|118775.5|118620.5|118720|118575.5|4
1599738300000|2020-09-10 11:45:00|118721.5|118621.5|118772.5|118572.5|118778.5|118621.5|118721.5|118571.5|15
1599738900000|2020-09-10 11:55:00|118771.5|118571.5|118765|118565|118771.5|118571.5|118765|118565|3
1599739200000|2020-09-10 12:00:00|118727.5|118627.5|118770|118570|118773|118632.5|118727.5|118570|9
1599739500000|2020-09-10 12:05:00|118748|118548|118760|118560|118760|118560|118731|118531|26
1599739800000|2020-09-10 12:10:00|118770|118570|118750|118550|118770|118570|118745|118545|8
1599740100000|2020-09-10 12:15:00|118759.5|118559.5|118767.5|118567.5|118767.5|118567.5|118750|118550|16
1599740400000|2020-09-10 12:20:00|118770.5|118570.5|118767.5|118567.5|118771|118571|118767.5|118567.5|9
1599740700000|2020-09-10 12:25:00|118755|118555|118755|118555|118755|118555|118755|118555|1
1599741000000|2020-09-10 12:30:00|118756|118556|118715|118515|118760|118560|118711|118511|23
1599741300000|2020-09-10 12:35:00|118705|118505|118715.7|118515.7|118716.9|118516.9|118699.3|118499.3|42
1599741600000|2020-09-10 12:40:00|118715.2|118515.2|118706|118506|118725.7|118525.7|118706|118506|73
1599741900000|2020-09-10 12:45:00|118707|118507|118711|118511|118720|118520|118700|118500|24
1599742200000|2020-09-10 12:50:00|118695|118495|118663.5|118463.5|118705|118505|118663.5|118463.5|41
1599742500000|2020-09-10 12:55:00|118663|118463|118675|118475|118689|118489|118650|118450|20
1599742800000|2020-09-10 13:00:00|118682.3|118482.3|118680|118480|118689.2|118489.2|118660.1|118460.1|30
1599743100000|2020-09-10 13:05:00|118683.6|118483.6|118683.2|118483.2|118700.1|118500.1|118680|118480|8
1599743400000|2020-09-10 13:10:00|118685|118485|118640|118440|118685|118485|118640|118440|14
1599743700000|2020-09-10 13:15:00|118640.1|118440.1|118591|118391|118640.1|118445.2|118542.5|118370.5|53
1599744000000|2020-09-10 13:20:00|118590.1|118390.1|118606.3|118406.3|118624|118424|118590.1|118390.1|34
1599744300000|2020-09-10 13:25:00|118615.8|118415.8|118594.3|118394.3|118616.8|118416.8|118593.8|118393.8|11
1599744600000|2020-09-10 13:30:00|118600.3|118400.3|118570|118370|118610|118410|118565|118365|42
1599744900000|2020-09-10 13:35:00|118575.1|118375.1|118585|118385|118597.5|118397.5|118570|118370|31
1599745200000|2020-09-10 13:40:00|118587.3|118387.3|118595.1|118395.1|118602.7|118402.7|118582.5|118382.5|20
1599745500000|2020-09-10 13:45:00|118605|118405|118585|118385|118615|118415|118582.5|118382.5|18
1599745800000|2020-09-10 13:50:00|118595.1|118395.1|118595.1|118395.1|118595.1|118395.1|118585|118385|3
1599746100000|2020-09-10 13:55:00|118587.5|118387.5|118605.1|118405.1|118610|118410|118587.5|118387.5|5
1599746400000|2020-09-10 14:00:00|118620|118420|118645.1|118445.1|118655|118455|118620|118420|23
1599746700000|2020-09-10 14:05:00|118640|118440|118650|118450|118660|118460|118640|118440|7
1599747000000|2020-09-10 14:10:00|118655.1|118455.1|118660|118460|118660|118460|118655.1|118455.1|2
1599747300000|2020-09-10 14:15:00|118670|118470|118649.3|118449.3|118680|118480|118634.3|118434.3|26
1599747600000|2020-09-10 14:20:00|118654.3|118454.3|118669.3|118469.3|118679.3|118515|118615|118454.3|13
1599747900000|2020-09-10 14:25:00|118679.3|118479.3|118674.3|118474.3|118679.3|118479.3|118659.3|118459.3|12
1599748200000|2020-09-10 14:30:00|118669.3|118469.3|118636.8|118436.8|118685.2|118485.2|118627.4|118427.4|22
1599748500000|2020-09-10 14:35:00|118634.4|118434.4|118644.3|118444.3|118644.3|118444.3|118629.3|118429.3|8
1599748800000|2020-09-10 14:40:00|118649.3|118449.3|118654.4|118454.4|118665.2|118465.2|118649.3|118449.3|7
1599749100000|2020-09-10 14:45:00|118664.4|118464.4|118738.3|118538.3|118738.3|118538.3|118664.4|118464.4|21
1599749400000|2020-09-10 14:50:00|118731|118531|118728.5|118528.5|118738.5|118538.5|118718.5|118518.5|7
1599749700000|2020-09-10 14:55:00|118736|118536|118778.4|118578.4|118790.1|118590.1|118728.5|118528.5|23
1599750000000|2020-09-10 15:00:00|118773.4|118573.4|118771.4|118571.4|118773.4|118573.4|118771.4|118571.4|2
1599750300000|2020-09-10 15:05:00|118756.4|118556.4|118709.5|118509.5|118756.4|118556.4|118701.4|118501.4|21
1599750600000|2020-09-10 15:10:00|118714.5|118514.5|118716.4|118516.4|118723.8|118523.8|118712.4|118512.4|8
1599750900000|2020-09-10 15:15:00|118709.2|118509.2|118723.9|118523.9|118755.4|118555.4|118696.4|118496.4|31
1599751200000|2020-09-10 15:20:00|118718.4|118518.4|118668.4|118468.4|118718.4|118518.4|118668.4|118468.4|6
1599751500000|2020-09-10 15:25:00|118663.9|118463.9|118683.4|118483.4|118683.4|118483.4|118658.4|118458.4|14
1599751800000|2020-09-10 15:30:00|118688.4|118488.4|118688.4|118488.4|118688.4|118488.4|118683.4|118483.4|3
1599752400000|2020-09-10 15:40:00|118683.4|118483.4|118685.7|118485.7|118685.7|118485.7|118683.4|118483.4|2
1599752700000|2020-09-10 15:45:00|118695.7|118495.7|118690.7|118490.7|118710.7|118510.7|118690.7|118490.7|10
1599753000000|2020-09-10 15:50:00|118695.7|118495.7|118715.7|118515.7|118715.7|118515.7|118693.1|118493.1|23
1599753300000|2020-09-10 15:55:00|118712.5|118512.5|118704.9|118504.9|118713|118513|118704.9|118504.9|5
1599753600000|2020-09-10 16:00:00|118692.9|118492.9|118700.7|118500.7|118710.7|118510.7|118690.7|118490.7|12
1599754200000|2020-09-10 16:10:00|118695.7|118495.7|118690.7|118490.7|118695.7|118495.7|118690.7|118490.7|4
1599754500000|2020-09-10 16:15:00|118697.9|118497.9|118690.7|118490.7|118697.9|118497.9|118690.7|118490.7|2
1599754800000|2020-09-10 16:20:00|118695.7|118495.7|118715.7|118515.7|118720.7|118520.7|118695.7|118495.7|7
1599755100000|2020-09-10 16:25:00|118725.7|118525.7|118755.7|118555.7|118759.5|118559.5|118725.7|118525.7|23
1599755400000|2020-09-10 16:30:00|118756.3|118556.3|118751.3|118551.3|118756.3|118556.3|118751.3|118551.3|2
1599755700000|2020-09-10 16:35:00|118754.3|118554.3|118756.3|118556.3|118756.3|118556.3|118754.3|118554.3|2
1599756000000|2020-09-10 16:40:00|118764|118564|118773.4|118573.4|118773.4|118573.4|118760.5|118560.5|8
1599756300000|2020-09-10 16:45:00|118786.3|118586.3|118825|118625|118826.8|118626.8|118786.3|118586.3|25
1599756600000|2020-09-10 16:50:00|118822.3|118622.3|118824.8|118624.8|118824.8|118624.8|118822.3|118622.3|2
1599756900000|2020-09-10 16:55:00|118825|118625|118845.8|118645.8|118845.8|118645.8|118824.8|118624.8|13
1599757200000|2020-09-10 17:00:00|118846.3|118646.3|118821.3|118621.3|118846.3|118646.3|118821.3|118621.3|7
1599757500000|2020-09-10 17:05:00|118815|118615|118821.3|118621.3|118821.3|118621.3|118805.8|118605.8|11
1599757800000|2020-09-10 17:10:00|118801.3|118601.3|118811.3|118611.3|118811.3|118611.3|118801.3|118601.3|2
1599759000000|2020-09-10 17:30:00|118831.3|118631.3|118841.3|118641.3|118848.8|118648.8|118831.3|118631.3|16
1599759300000|2020-09-10 17:35:00|118836.3|118636.3|118836.3|118636.3|118836.3|118636.3|118831.3|118631.3|8
1599760200000|2020-09-10 17:50:00|118841.3|118641.3|118841.3|118641.3|118841.3|118641.3|118836.3|118636.3|3
1599760500000|2020-09-10 17:55:00|118836.3|118636.3|118841.3|118641.3|118846.3|118646.3|118836.3|118636.3|3
1599760800000|2020-09-10 18:00:00|118824|118624|118834.9|118634.9|118836.3|118636.3|118806.3|118606.3|11
1599761100000|2020-09-10 18:05:00|118831.3|118631.3|118838|118638|118841.3|118641.3|118831.3|118631.3|5
1599761400000|2020-09-10 18:10:00|118851.5|118651.5|118885|118685|118915|118715|118850.8|118650.8|28
1599761700000|2020-09-10 18:15:00|118895|118695|118897.4|118697.4|118904.6|118704.6|118875|118675|10
1599762000000|2020-09-10 18:20:00|118892.5|118692.5|118910|118710|118915|118715|118892.5|118692.5|17
1599762300000|2020-09-10 18:25:00|118915|118715|118915|118715|118919|118777|118877|118710|11
1599762600000|2020-09-10 18:30:00|118910|118710|118885|118685|118910|118710|118885|118685|3
1599762900000|2020-09-10 18:35:00|118890|118690|118890|118690|118890|118690|118890|118690|1
1599763500000|2020-09-10 18:45:00|118885|118685|118882|118682|118887.4|118687.4|118880|118680|5
1599763800000|2020-09-10 18:50:00|118880|118680|118882|118682|118882|118682|118869.4|118669.4|7
1599764400000|2020-09-10 19:00:00|118880|118680|118890|118690|118890|118690|118880|118680|8
1599764700000|2020-09-10 19:05:00|118890.1|118690.1|118890|118690|118890.1|118690.1|118890|118690|2
1599765900000|2020-09-10 19:25:00|118897.6|118697.6|118910|118710|118915|118715|118895.1|118695.1|6
1599766200000|2020-09-10 19:30:00|118905|118705|118900|118700|118910|118710|118895|118695|6
1599766500000|2020-09-10 19:35:00|118910|118710|118905.1|118705.1|118925|118725|118905.1|118705.1|13
1599766800000|2020-09-10 19:40:00|118900|118700|118905.1|118705.1|118912.5|118712.5|118895|118695|11
1599767100000|2020-09-10 19:45:00|118910|118710|118910|118710|118915|118715|118902.5|118702.5|7
1599767400000|2020-09-10 19:50:00|118905.1|118705.1|118910|118710|118910|118710|118905.1|118705.1|2
1599767700000|2020-09-10 19:55:00|118905|118705|118910|118710|118910|118710|118885.1|118685.1|17
1599786000000|2020-09-11 01:00:00|118899|118799|118889.5|118789.5|118920.5|118820.5|118884|118784|94
1599786300000|2020-09-11 01:05:00|118888.5|118788.5|118871.5|118771.5|118890.5|118790.5|118869.5|118769.5|126
1599786600000|2020-09-11 01:10:00|118871|118771|118871|118771|118871.5|118771.5|118869.5|118769.5|99
1599786900000|2020-09-11 01:15:00|118871.5|118771.5|118873.5|118773.5|118881.5|118781.5|118859.5|118759.5|132
1599787200000|2020-09-11 01:20:00|118874|118774|118876.5|118776.5|118890.5|118790.5|118866.5|118766.5|130
1599787500000|2020-09-11 01:25:00|118879|118779|118868|118768|118885.5|118785.5|118863|118763|95
1599787800000|2020-09-11 01:30:00|118869|118769|118909|118809|118952.5|118852.5|118868|118768|245
1599788100000|2020-09-11 01:35:00|118903|118803|118919.5|118819.5|118926.5|118826.5|118899.5|118799.5|143
1599788400000|2020-09-11 01:40:00|118918.5|118818.5|118949|118849|118949|118849|118914.5|118814.5|130
1599788700000|2020-09-11 01:45:00|118948.5|118848.5|118959.5|118859.5|118976.5|118876.5|118938.5|118838.5|111
1599789000000|2020-09-11 01:50:00|118961.5|118861.5|118939.5|118839.5|118970.5|118870.5|118922.5|118822.5|160
1599789300000|2020-09-11 01:55:00|118940|118840|118941|118841|118941|118841|118904.5|118804.5|135
1599789600000|2020-09-11 02:00:00|118944|118844|118927|118827|118946|118846|118926.5|118826.5|111
1599789900000|2020-09-11 02:05:00|118919.5|118819.5|118906|118806|118922.5|118822.5|118895|118795|105
1599790200000|2020-09-11 02:10:00|118901.5|118801.5|118929.5|118829.5|118934.5|118834.5|118893.5|118793.5|99
1599790500000|2020-09-11 02:15:00|118924|118824|118920.5|118820.5|118936.5|118836.5|118919.5|118819.5|138
1599790800000|2020-09-11 02:20:00|118931|118831|118915|118815|118931|118831|118909|118809|152
1599791100000|2020-09-11 02:25:00|118914.5|118814.5|118921.5|118821.5|118926.5|118826.5|118911|118811|83
1599791400000|2020-09-11 02:30:00|118921|118821|118905.5|118805.5|118921.5|118821.5|118900|118800|63
1599791700000|2020-09-11 02:35:00|118904|118804|118910.5|118810.5|118915.5|118815.5|118899|118799|100
1599792000000|2020-09-11 02:40:00|118905|118805|118900.5|118800.5|118911.5|118811.5|118899.5|118799.5|142
1599792300000|2020-09-11 02:45:00|118899.5|118799.5|118920.5|118820.5|118926.5|118826.5|118899.5|118799.5|56
1599792600000|2020-09-11 02:50:00|118921|118821|118931.5|118831.5|118936.5|118836.5|118915|118815|65
1599792900000|2020-09-11 02:55:00|118931|118831|118899|118799|118931.5|118831.5|118899|118799|50
1599793200000|2020-09-11 03:00:00|118894|118794|118901.5|118801.5|118901.5|118801.5|118889.5|118789.5|31
1599793500000|2020-09-11 03:05:00|118911.5|118811.5|118919.5|118819.5|118931|118831|118911.5|118811.5|88
1599793800000|2020-09-11 03:10:00|118914|118814|118904.5|118804.5|118926.5|118826.5|118900|118800|65
1599794100000|2020-09-11 03:15:00|118905.5|118805.5|118921.5|118821.5|118926|118826|118904.5|118804.5|80
1599794400000|2020-09-11 03:20:00|118920|118820|118909.5|118809.5|118936.5|118836.5|118909.5|118809.5|127
1599794700000|2020-09-11 03:25:00|118904.5|118804.5|118920.5|118820.5|118921.5|118821.5|118904.5|118804.5|33
1599795000000|2020-09-11 03:30:00|118921.5|118821.5|118906.5|118806.5|118931.5|118831.5|118899.5|118799.5|24
1599795300000|2020-09-11 03:35:00|118909.5|118809.5|118901.5|118801.5|118911.5|118811.5|118891.5|118791.5|67
1599795600000|2020-09-11 03:40:00|118903|118803|118904.5|118804.5|118911.5|118811.5|118901.5|118801.5|36
1599795900000|2020-09-11 03:45:00|118904|118804|118911.5|118811.5|118911.5|118811.5|118894.5|118794.5|37
1599796200000|2020-09-11 03:50:00|118910.5|118810.5|118895.5|118795.5|118910.5|118810.5|118889.5|118789.5|72
1599796500000|2020-09-11 03:55:00|118894.5|118794.5|118889.5|118789.5|118904.5|118804.5|118889.5|118789.5|78
1599796800000|2020-09-11 04:00:00|118890|118790|118894|118794|118899.5|118799.5|118889.5|118789.5|76
1599797100000|2020-09-11 04:05:00|118894.5|118794.5|118906|118806|118910|118810|118894|118794|60
1599797400000|2020-09-11 04:10:00|118911.5|118811.5|118920|118820|118921.5|118821.5|118911.5|118811.5|26
1599797700000|2020-09-11 04:15:00|118921.5|118821.5|118909.5|118809.5|118921.5|118821.5|118909.5|118809.5|44
1599798000000|2020-09-11 04:20:00|118905.5|118805.5|118899.5|118799.5|118906|118806|118899.5|118799.5|46
1599798300000|2020-09-11 04:25:00|118900|118800|118901.5|118801.5|118906.5|118806.5|118899.5|118799.5|47
1599798600000|2020-09-11 04:30:00|118905.5|118805.5|118921|118821|118921.5|118821.5|118904|118804|40
1599798900000|2020-09-11 04:35:00|118921.5|118821.5|118920|118820|118921.5|118821.5|118899.5|118799.5|90
1599799200000|2020-09-11 04:40:00|118920.5|118820.5|118909.5|118809.5|118931.5|118831.5|118909.5|118809.5|33
1599799500000|2020-09-11 04:45:00|118910|118810|118909.5|118809.5|118911.5|118811.5|118909.5|118809.5|44
1599799800000|2020-09-11 04:50:00|118904|118804|118909.5|118809.5|118909.5|118809.5|118904|118804|6
1599800100000|2020-09-11 04:55:00|118910|118810|118911|118811|118921.5|118821.5|118899.5|118799.5|74
1599800400000|2020-09-11 05:00:00|118911.5|118811.5|118894|118794|118916.5|118816.5|118889|118789|48
1599800700000|2020-09-11 05:05:00|118894.5|118794.5|118886|118786|118894.5|118794.5|118884|118784|57
1599801000000|2020-09-11 05:10:00|118890.5|118790.5|118865|118765|118891.5|118791.5|118862.5|118762.5|70
1599801300000|2020-09-11 05:15:00|118866|118766|118891|118791|118891.5|118791.5|118866|118766|58
1599801600000|2020-09-11 05:20:00|118890.5|118790.5|118851|118751|118890.5|118790.5|118845|118745|84
1599801900000|2020-09-11 05:25:00|118845.5|118745.5|118829.5|118729.5|118846.5|118746.5|118819|118719|110
1599802200000|2020-09-11 05:30:00|118824|118724|118814.5|118714.5|118836.5|118736.5|118814|118714|77
1599802500000|2020-09-11 05:35:00|118814|118714|118815.5|118715.5|118821.5|118721.5|118814|118714|85
1599802800000|2020-09-11 05:40:00|118815|118715|118780|118680|118821|118721|118778|118678|136
1599803100000|2020-09-11 05:45:00|118779.5|118679.5|118764|118664|118796.5|118696.5|118754|118654|123
1599803400000|2020-09-11 05:50:00|118765|118665|118726.5|118626.5|118775|118675|118705.5|118605.5|101
1599803700000|2020-09-11 05:55:00|118731.5|118631.5|118741|118641|118741.5|118641.5|118725|118625|69
1599804000000|2020-09-11 06:00:00|118740.5|118640.5|118783.5|118683.5|118783.5|118683.5|118739.5|118639.5|126
1599804300000|2020-09-11 06:05:00|118789|118689|118759|118659|118799.5|118699.5|118738|118638|136
1599804600000|2020-09-11 06:10:00|118753|118653|118770.5|118670.5|118791|118691|118728.5|118628.5|101
1599804900000|2020-09-11 06:15:00|118764.5|118664.5|118759.5|118659.5|118771.5|118671.5|118749|118649|86
1599805200000|2020-09-11 06:20:00|118764.5|118664.5|118754|118654|118766|118666|118739|118639|65
1599805500000|2020-09-11 06:25:00|118750.5|118650.5|118734.5|118634.5|118755.5|118655.5|118709|118609|102
1599805800000|2020-09-11 06:30:00|118734|118634|118766|118666|118835.5|118674.5|118734|118600|50
1599806400000|2020-09-11 06:40:00|118746.5|118646.5|118724|118624|118784|118646.5|118720|118557.8|25
1599806700000|2020-09-11 06:45:00|118729|118629|118756|118656|118761|118661|118729|118629|35
1599807000000|2020-09-11 06:50:00|118754|118654|118770|118670|118814.5|118670.5|118754|118609|22
1599807300000|2020-09-11 06:55:00|118770.5|118670.5|118786|118686|118816|118689|118764.5|118604|42
1599807600000|2020-09-11 07:00:00|118790|118690|118824|118624|118841|118716|118779|118624|40
1599807900000|2020-09-11 07:05:00|118819.5|118619.5|118764|118664|118819.5|118669|118764|118612|20
1599808200000|2020-09-11 07:10:00|118766|118666|118734.5|118634.5|118816|118671.5|118734|118570|64
1599808500000|2020-09-11 07:15:00|118730|118630|118711.5|118611.5|118735.5|118631|118684|118493.5|76
1599808800000|2020-09-11 07:20:00|118710|118610|118679.5|118579.5|118741|118611.5|118679|118536|73
1599809100000|2020-09-11 07:25:00|118667|118567|118731|118531|118731|118576|118644|118531|26
1599809400000|2020-09-11 07:30:00|118729|118529|118726|118626|118731|118626|118689.5|118528|45
1599809700000|2020-09-11 07:35:00|118727|118627|118705|118605|118727|118627|118704|118604|31
1599810000000|2020-09-11 07:40:00|118704.5|118604.5|118725|118625|118731.5|118631.5|118704|118604|62
1599810300000|2020-09-11 07:45:00|118725.5|118625.5|118806|118606|118815.5|118641|118725.5|118599.4|36
1599810600000|2020-09-11 07:50:00|118806.5|118606.5|118799|118599|118806.5|118606.5|118794|118594|23
1599810900000|2020-09-11 07:55:00|118801|118601|118794|118594|118807.5|118607.5|118791.7|118591.7|43
1599811200000|2020-09-11 08:00:00|118796|118596|118739.5|118639.5|118796|118641.5|118725|118589|42
1599811500000|2020-09-11 08:05:00|118741|118641|118770|118570|118770.5|118641.5|118726.5|118569|32
1599811800000|2020-09-11 08:10:00|118766.5|118566.5|118740|118540|118766.5|118612|118685|118535|27
1599812400000|2020-09-11 08:20:00|118736.5|118536.5|118714.5|118614.5|118736.5|118616.5|118698.5|118534.5|24
1599812700000|2020-09-11 08:25:00|118714|118614|118717|118617|118717|118617|118710.5|118610.5|5
1599813300000|2020-09-11 08:35:00|118716|118616|118710.5|118610.5|118730|118630|118709|118609|42
1599813600000|2020-09-11 08:40:00|118711|118611|118711|118611|118774|118619|118704|118574|34
1599813900000|2020-09-11 08:45:00|118712|118612|118709|118609|118778.5|118616.5|118705.5|118571|41
1599814200000|2020-09-11 08:50:00|118715.5|118615.5|118738|118638|118790|118638.5|118713|118582.5|48
1599814500000|2020-09-11 08:55:00|118735.5|118635.5|118738.5|118638.5|118803.5|118646|118732|118602.5|39
1599814800000|2020-09-11 09:00:00|118745|118645|118742|118642|118747.3|118647.3|118731.5|118631.5|53
1599815100000|2020-09-11 09:05:00|118743|118643|118736.5|118636.5|118785|118643|118736.5|118580|20
1599815400000|2020-09-11 09:10:00|118731.5|118631.5|118730|118630|118731.5|118631.5|118730|118630|3
1599815700000|2020-09-11 09:15:00|118729|118629|118701.5|118601.5|118760|118629|118701.5|118560|43
1599816000000|2020-09-11 09:20:00|118706.5|118606.5|118704.5|118604.5|118706.5|118606.5|118704.5|118604.5|3
1599816300000|2020-09-11 09:25:00|118701.5|118601.5|118702.5|118602.5|118702.5|118602.5|118695|118595|16
1599816600000|2020-09-11 09:30:00|118701.5|118601.5|118702|118602|118702.5|118602.5|118701|118601|14
1599816900000|2020-09-11 09:35:00|118701|118601|118726|118526|118733.7|118601|118700.5|118521|23
1599817200000|2020-09-11 09:40:00|118725|118525|118726|118526|118730|118530|118725|118525|9
1599817500000|2020-09-11 09:45:00|118725|118525|118725|118525|118725.5|118525.5|118725|118525|5
1599817800000|2020-09-11 09:50:00|118725.5|118525.5|118715.5|118515.5|118726|118564.5|118664|118509.5|27
1599818100000|2020-09-11 09:55:00|118673.5|118573.5|118748|118548|118750|118575|118670|118530|33
1599818400000|2020-09-11 10:00:00|118740.5|118540.5|118742.6|118542.6|118745.5|118545.5|118740|118540|7
1599818700000|2020-09-11 10:05:00|118741.6|118541.6|118745.5|118545.5|118750|118550|118737|118537|12
1599819000000|2020-09-11 10:10:00|118750|118550|118755|118555|118755.5|118555.5|118750|118550|4
1599819300000|2020-09-11 10:15:00|118755.5|118555.5|118755.5|118555.5|118755.5|118555.5|118755.5|118555.5|1
1599819600000|2020-09-11 10:20:00|118767|118567|118710.5|118610.5|118770|118612|118706.5|118550|26
1599819900000|2020-09-11 10:25:00|118770|118570|118715.5|118615.5|118780|118621|118715.5|118570|11
1599820200000|2020-09-11 10:30:00|118717.6|118617.6|118737.6|118637.6|118784|118637.6|118717.6|118584|11
1599820500000|2020-09-11 10:35:00|118734.5|118634.5|118727.6|118627.6|118734.5|118634.5|118727.6|118627.6|5
1599820800000|2020-09-11 10:40:00|118728.6|118628.6|118730.5|118630.5|118730.5|118630.5|118725|118625|8
1599821100000|2020-09-11 10:45:00|118734.5|118634.5|118740.5|118640.5|118743.1|118643.1|118734.5|118634.5|10
1599821400000|2020-09-11 10:50:00|118749.5|118649.5|118801|118601|118801|118649.5|118740.5|118601|4
1599821700000|2020-09-11 10:55:00|118804|118604|118817|118617|118817|118684.8|118765|118604|6
1599822000000|2020-09-11 11:00:00|118816.5|118616.5|118810.7|118610.7|118817|118617|118809.7|118609.7|19
1599822300000|2020-09-11 11:05:00|118811|118611|118833.4|118633.4|118846|118710|118796|118611|20
1599822600000|2020-09-11 11:10:00|118831|118631|118831|118631|118831|118631|118831|118631|1
1599822900000|2020-09-11 11:15:00|118838.4|118638.4|118837.4|118637.4|118864.7|118681|118781|118633.5|21
1599823200000|2020-09-11 11:20:00|118792|118692|118792|118692|118792|118692|118789.5|118689.5|3
1599823500000|2020-09-11 11:25:00|118814.4|118714.4|118875|118675|118875|118714.4|118811|118668.5|13
1599823800000|2020-09-11 11:30:00|118876.5|118676.5|118873.4|118673.4|118876.5|118676.5|118871|118671|8
1599824100000|2020-09-11 11:35:00|118871.9|118671.9|118871|118671|118882.5|118682.5|118871|118671|7
1599824400000|2020-09-11 11:40:00|118811|118711|118811|118711|118816|118716|118811|118711|5
1599825300000|2020-09-11 11:55:00|118851|118651|118846|118646|118851|118651|118846|118646|2
1599825600000|2020-09-11 12:00:00|118843.5|118643.5|118840.5|118640.5|118843.5|118643.5|118840.5|118640.5|6
1599825900000|2020-09-11 12:05:00|118827.4|118627.4|118827.4|118627.4|118827.4|118627.4|118826.9|118626.9|3
1599826800000|2020-09-11 12:20:00|118822.9|118622.9|118826.5|118626.5|118827.4|118627.4|118822.9|118622.9|9
1599827100000|2020-09-11 12:25:00|118822.5|118622.5|118829|118629|118832.5|118632.5|118822.5|118622.5|20
1599827700000|2020-09-11 12:35:00|118830.1|118630.1|118825|118625|118837.3|118637.3|118825|118625|10
1599828900000|2020-09-11 12:55:00|118826.2|118626.2|118826.2|118626.2|118826.2|118626.2|118826.2|118626.2|1
1599829200000|2020-09-11 13:00:00|118825.7|118625.7|118825.3|118625.3|118826.4|118626.4|118825.3|118625.3|4
1599829500000|2020-09-11 13:05:00|118832|118632|118786.2|118586.2|118835|118635|118786.2|118586.2|21
1599829800000|2020-09-11 13:10:00|118752.5|118552.5|118775|118575|118794|118594|118736.4|118536.4|38
1599830100000|2020-09-11 13:15:00|118779|118579|118771.4|118571.4|118803|118633.1|118733.1|118571.4|19
1599830400000|2020-09-11 13:20:00|118717.6|118617.6|118744.5|118544.5|118750.2|118617.6|118717.6|118530.5|33
1599830700000|2020-09-11 13:25:00|118747.5|118547.5|118751.4|118551.4|118780.1|118580.1|118747.5|118547.5|16
1599831000000|2020-09-11 13:30:00|118767.5|118567.5|118775.3|118575.3|118776.4|118576.4|118765|118565|8
1599831600000|2020-09-11 13:40:00|118776.4|118576.4|118795.3|118595.3|118810.8|118657.6|118757.6|118575.8|11
1599831900000|2020-09-11 13:45:00|118791.8|118591.8|118763|118563|118791.8|118591.8|118763|118563|9
1599832200000|2020-09-11 13:50:00|118756.4|118656.4|118766.5|118566.5|118778.2|118656.4|118755.6|118562|23
1599832500000|2020-09-11 13:55:00|118767|118567|118806.4|118606.4|118836|118636|118767|118567|47
1599832800000|2020-09-11 14:00:00|118808.2|118608.2|118840|118640|118840|118640|118808.2|118608.2|15
1599833100000|2020-09-11 14:05:00|118836.4|118636.4|118845.3|118645.3|118845.3|118645.3|118833.6|118633.6|11
1599833400000|2020-09-11 14:10:00|118845|118645|118833.6|118633.6|118850|118711.4|118808.1|118633.1|16
1599833700000|2020-09-11 14:15:00|118826.2|118626.2|118815|118615|118826.2|118626.2|118792.9|118592.9|19
1599834000000|2020-09-11 14:20:00|118818.5|118618.5|118741.4|118641.4|118825|118641.4|118736.4|118589.4|22
1599834300000|2020-09-11 14:25:00|118738.3|118638.3|118810|118610|118811.7|118638.3|118736.4|118591.8|8
1599834600000|2020-09-11 14:30:00|118791.8|118591.8|118820|118620|118825.1|118625.1|118791.4|118591.4|19
1599834900000|2020-09-11 14:35:00|118778.1|118678.1|118811.4|118611.4|118820|118681.4|118778.1|118611.4|9
1599835200000|2020-09-11 14:40:00|118813.3|118613.3|118820|118620|118820|118620|118811.4|118611.4|6
1599835500000|2020-09-11 14:45:00|118812.8|118612.8|118815|118615|118827|118663.1|118743.8|118591.8|23
1599835800000|2020-09-11 14:50:00|118814.5|118614.5|118805.3|118605.3|118814.5|118614.5|118805.3|118605.3|8
1599836100000|2020-09-11 14:55:00|118807.8|118607.8|118815|118615|118815|118615|118807.8|118607.8|3
1599836400000|2020-09-11 15:00:00|118801.4|118601.4|118803.4|118603.4|118803.6|118603.6|118801.4|118601.4|3
1599836700000|2020-09-11 15:05:00|118746|118646|118796.5|118596.5|118796.5|118646|118741|118588.4|5
1599837000000|2020-09-11 15:10:00|118731.5|118631.5|118755|118555|118770.6|118631.5|118731.5|118548.4|27
1599837300000|2020-09-11 15:15:00|118755.7|118555.7|118774.8|118574.8|118790|118624.8|118724.8|118555|8
1599837600000|2020-09-11 15:20:00|118768.8|118568.8|118790|118590|118790|118590|118767.8|118567.8|12
1599838200000|2020-09-11 15:30:00|118747.5|118647.5|118819.5|118619.5|118819.5|118647.5|118747.5|118600|13
1599838800000|2020-09-11 15:40:00|118813.4|118613.4|118813.4|118613.4|118813.4|118613.4|118813.4|118613.4|1
1599839100000|2020-09-11 15:45:00|118803.4|118603.4|118793.4|118593.4|118813.4|118658.5|118758.5|118593.2|10
1599839400000|2020-09-11 15:50:00|118795|118595|118805.7|118605.7|118805.7|118605.7|118795|118595|2
1599839700000|2020-09-11 15:55:00|118795.7|118595.7|118766.5|118566.5|118795.7|118638.4|118726|118566.5|10
1599840000000|2020-09-11 16:00:00|118773.4|118573.4|118790|118590|118800.7|118600.7|118773.4|118573.4|5
1599840300000|2020-09-11 16:05:00|118812.9|118612.9|118790.9|118590.9|118812.9|118657.9|118757.9|118575.9|10
1599840600000|2020-09-11 16:10:00|118805.8|118605.8|118800|118600|118805.8|118605.8|118800|118600|4
1599841200000|2020-09-11 16:20:00|118805|118605|118805|118605|118805|118605|118805|118605|1
1599841800000|2020-09-11 16:30:00|118812.1|118612.1|118810|118610|118815|118615|118810|118610|4
1599843000000|2020-09-11 16:50:00|118806|118606|118806|118606|118806|118606|118804.1|118604.1|3
1599843300000|2020-09-11 16:55:00|118810|118610|118839.7|118639.7|118839.7|118639.7|118810|118610|14
1599843600000|2020-09-11 17:00:00|118839.2|118639.2|118825|118625|118839.7|118639.7|118825|118625|5
1599843900000|2020-09-11 17:05:00|118843.2|118643.2|118856|118656|118856|118688.2|118788.2|118643.2|9
1599844500000|2020-09-11 17:15:00|118843.3|118643.3|118850|118650|118850|118650|118835|118635|12
1599845100000|2020-09-11 17:25:00|118852.3|118652.3|118863.2|118663.2|118863.2|118715.7|118813.2|118652.3|4
1599845400000|2020-09-11 17:30:00|118865.7|118665.7|118916|118716|118931.8|118731.8|118863.2|118663.2|37
1599845700000|2020-09-11 17:35:00|118913.5|118713.5|118905|118705|118919.2|118719.2|118899.2|118699.2|26
1599846000000|2020-09-11 17:40:00|118901.3|118701.3|118900|118700|118901.3|118701.3|118900|118700|2
1599846600000|2020-09-11 17:50:00|118905|118705|118893.3|118693.3|118916|118716|118893.3|118693.3|12
1599846900000|2020-09-11 17:55:00|118872.5|118672.5|118871.3|118671.3|118874.8|118674.8|118865|118665|11
1599847200000|2020-09-11 18:00:00|118872.8|118672.8|118870|118670|118890|118690|118870|118670|8
1599847500000|2020-09-11 18:05:00|118865|118665|118865|118665|118865|118665|118856.3|118656.3|6
1599847800000|2020-09-11 18:10:00|118868.5|118668.5|118888.8|118688.8|118888.8|118688.8|118868.5|118668.5|6
1599848100000|2020-09-11 18:15:00|118889.8|118689.8|118890|118690|118890|118690|118889.8|118689.8|2
1599848400000|2020-09-11 18:20:00|118871.3|118671.3|118870|118670|118871.3|118671.3|118870|118670|2
1599849600000|2020-09-11 18:40:00|118845|118645|118890|118690|118890|118690|118845|118645|2
1599849900000|2020-09-11 18:45:00|118900|118700|118915|118715|118915|118715|118900|118700|3
1599850200000|2020-09-11 18:50:00|118910|118710|118905|118705|118910|118710|118905|118705|2
1599850500000|2020-09-11 18:55:00|118888.8|118688.8|118870|118670|118888.8|118688.8|118870|118670|18
1599850800000|2020-09-11 19:00:00|118868|118668|118865|118665|118868|118668|118865|118665|3
1599851100000|2020-09-11 19:05:00|118870|118670|118907|118707|118907|118707|118870|118670|6
1599851400000|2020-09-11 19:10:00|118911|118711|118915|118715|118915|118715|118911|118711|3
1599851700000|2020-09-11 19:15:00|118910|118710|118885|118685|118910|118710|118885|118685|3
1599852000000|2020-09-11 19:20:00|118880|118680|118850|118650|118880|118680|118850|118650|9
1599852600000|2020-09-11 19:30:00|118855|118655|118855|118655|118885|118685|118855|118655|24
1599852900000|2020-09-11 19:35:00|118890|118690|118895|118695|118895|118695|118890|118690|2
1599853200000|2020-09-11 19:40:00|118879.9|118679.9|118900|118700|118905|118705|118875|118675|14
1599853500000|2020-09-11 19:45:00|118895|118695|118885|118685|118895|118695|118885|118685|3
1599853800000|2020-09-11 19:50:00|118895|118695|118885|118685|118895|118695|118885|118685|4
1599854100000|2020-09-11 19:55:00|118890|118690|118890|118690|118890|118690|118890|118690|1
1600045200000|2020-09-14 01:00:00|118574.5|118474.5|118563.5|118463.5|118586.4|118486.4|118555.5|118455.5|66
1600045500000|2020-09-14 01:05:00|118560.5|118460.5|118498.5|118398.5|118565.5|118465.5|118489.5|118389.5|139
1600045800000|2020-09-14 01:10:00|118497.5|118397.5|118467|118367|118518|118418|118467|118367|165
1600046100000|2020-09-14 01:15:00|118467.5|118367.5|118482|118382|118482|118382|118446|118346|111
1600046400000|2020-09-14 01:20:00|118481|118381|118479|118379|118500|118400|118470.5|118370.5|80
1600046700000|2020-09-14 01:25:00|118479.5|118379.5|118494.5|118394.5|118495.5|118395.5|118462.5|118362.5|109
1600047000000|2020-09-14 01:30:00|118493|118393|118472|118372|118505|118405|118467|118367|150
1600047300000|2020-09-14 01:35:00|118471.5|118371.5|118485.5|118385.5|118486|118386|118469.5|118369.5|97
1600047600000|2020-09-14 01:40:00|118486|118386|118527.5|118427.5|118536|118436|118486|118386|156
1600047900000|2020-09-14 01:45:00|118528|118428|118491|118391|118533.5|118433.5|118484.5|118384.5|183
1600048200000|2020-09-14 01:50:00|118492|118392|118522|118422|118522|118422|118486|118386|106
1600048500000|2020-09-14 01:55:00|118521.5|118421.5|118481|118381|118522|118422|118480.5|118380.5|145
1600048800000|2020-09-14 02:00:00|118481.5|118381.5|118475.5|118375.5|118495|118395|118475.5|118375.5|56
1600049100000|2020-09-14 02:05:00|118477|118377|118455|118355|118481.5|118381.5|118452.6|118352.6|54
1600049400000|2020-09-14 02:10:00|118454.5|118354.5|118450|118350|118459.5|118359.5|118427.5|118327.5|171
1600049700000|2020-09-14 02:15:00|118451.5|118351.5|118449.5|118349.5|118459|118359|118434|118334|108
1600050000000|2020-09-14 02:20:00|118450|118350|118438.5|118338.5|118451|118351|118433.5|118333.5|103
1600050300000|2020-09-14 02:25:00|118439|118339|118435.5|118335.5|118440|118340|118415|118315|95
1600050600000|2020-09-14 02:30:00|118433.6|118333.6|118425|118325|118435.5|118335.5|118415|118315|104
1600050900000|2020-09-14 02:35:00|118425.5|118325.5|118420.5|118320.5|118430|118330|118409.5|118309.5|91
1600051200000|2020-09-14 02:40:00|118421|118321|118410|118310|118421|118321|118409.5|118309.5|89
1600051500000|2020-09-14 02:45:00|118410.5|118310.5|118411|118311|118424.5|118324.5|118405|118305|75
1600051800000|2020-09-14 02:50:00|118410.5|118310.5|118402|118302|118422|118322|118394.5|118294.5|43
1600052100000|2020-09-14 02:55:00|118403.5|118303.5|118405|118305|118413|118313|118397.5|118297.5|57
1600052400000|2020-09-14 03:00:00|118404|118304|118394.6|118294.6|118404.6|118304.6|118394.6|118294.6|31
1600052700000|2020-09-14 03:05:00|118388.5|118288.5|118388.5|118288.5|118400.1|118300.1|118375.3|118275.3|61
1600053000000|2020-09-14 03:10:00|118388|118288|118385.6|118285.6|118396.5|118296.5|118385.6|118285.6|28
1600053300000|2020-09-14 03:15:00|118384.6|118284.6|118372.6|118272.6|118384.6|118284.6|118367.7|118267.7|59
1600053600000|2020-09-14 03:20:00|118375.1|118275.1|118375.5|118275.5|118382.1|118282.1|118354.3|118254.3|48
1600053900000|2020-09-14 03:25:00|118377.5|118277.5|118385.4|118285.4|118401.5|118301.5|118377.5|118277.5|66
1600054200000|2020-09-14 03:30:00|118384.5|118284.5|118386|118286|118395|118295|118384.5|118284.5|40
1600054500000|2020-09-14 03:35:00|118387|118287|118400.5|118300.5|118400.5|118300.5|118379.5|118279.5|62
1600054800000|2020-09-14 03:40:00|118404|118304|118433|118333|118438|118338|118400|118300|102
1600055100000|2020-09-14 03:45:00|118432.5|118332.5|118435.5|118335.5|118435.5|118335.5|118417|118317|69
1600055400000|2020-09-14 03:50:00|118429|118329|118435.5|118335.5|118437|118337|118415|118315|59
1600055700000|2020-09-14 03:55:00|118435|118335|118431.5|118331.5|118458.5|118358.5|118430|118330|113
1600056000000|2020-09-14 04:00:00|118430.5|118330.5|118424|118324|118436.5|118336.5|118424|118324|74
1600056300000|2020-09-14 04:05:00|118424.5|118324.5|118463.5|118363.5|118465|118365|118423|118323|135
1600056600000|2020-09-14 04:10:00|118464.5|118364.5|118452.5|118352.5|118473.5|118373.5|118451.5|118351.5|55
1600056900000|2020-09-14 04:15:00|118452|118352|118448.8|118348.8|118463|118363|118447.5|118347.5|40
1600057200000|2020-09-14 04:20:00|118451|118351|118473.6|118373.6|118477|118377|118451|118351|119
1600057500000|2020-09-14 04:25:00|118474.6|118374.6|118480|118380|118492|118392|118474.6|118374.6|92
1600057800000|2020-09-14 04:30:00|118480.5|118380.5|118455|118355|118480.5|118380.5|118450|118350|107
1600058100000|2020-09-14 04:35:00|118455.5|118355.5|118441|118341|118455.5|118355.5|118441|118341|62
1600058400000|2020-09-14 04:40:00|118442|118342|118425|118325|118443|118343|118425|118325|39
1600058700000|2020-09-14 04:45:00|118425.5|118325.5|118425.5|118325.5|118430.5|118330.5|118419|118319|52
1600059000000|2020-09-14 04:50:00|118424|118324|118414.5|118314.5|118425|118325|118413.5|118313.5|38
1600059300000|2020-09-14 04:55:00|118413.5|118313.5|118404.4|118304.4|118423.5|118323.5|118404.4|118304.4|65
1600059600000|2020-09-14 05:00:00|118403|118303|118425.5|118325.5|118427.4|118327.4|118393.5|118293.5|147
1600059900000|2020-09-14 05:05:00|118425|118325|118425.5|118325.5|118425.5|118325.5|118414.5|118314.5|31
1600060200000|2020-09-14 05:10:00|118427.4|118327.4|118434.5|118334.5|118435.5|118335.5|118427.4|118327.4|38
1600060500000|2020-09-14 05:15:00|118435|118335|118431|118331|118439.9|118339.9|118420|118320|116
1600060800000|2020-09-14 05:20:00|118430.5|118330.5|118408.8|118308.8|118431.5|118331.5|118407.3|118307.3|92
1600061100000|2020-09-14 05:25:00|118411|118311|118446|118346|118446|118346|118404.1|118304.1|53
1600061400000|2020-09-14 05:30:00|118445.5|118345.5|118449.5|118349.5|118460.4|118360.4|118445|118345|70
1600061700000|2020-09-14 05:35:00|118449|118349|118455.5|118355.5|118455.5|118355.5|118444.5|118344.5|73
1600062000000|2020-09-14 05:40:00|118451.5|118351.5|118429.5|118329.5|118451.5|118351.5|118426.8|118326.8|97
1600062300000|2020-09-14 05:45:00|118428|118328|118420|118320|118440|118340|118420|118320|70
1600062600000|2020-09-14 05:50:00|118419.5|118319.5|118411|118311|118441|118341|118409|118309|124
1600062900000|2020-09-14 05:55:00|118410.5|118310.5|118424|118324|118429.5|118329.5|118410.5|118310.5|52
1600063200000|2020-09-14 06:00:00|118425|118325|118421|118321|118440|118340|118409.5|118309.5|104
1600063500000|2020-09-14 06:05:00|118421.5|118321.5|118435.5|118335.5|118440|118340|118421.5|118321.5|82
1600063800000|2020-09-14 06:10:00|118434|118334|118440|118340|118440|118340|118429.5|118329.5|74
1600064100000|2020-09-14 06:15:00|118443.5|118343.5|118461.5|118361.5|118487.5|118387.5|118440|118340|119
1600064400000|2020-09-14 06:20:00|118461|118361|118455.5|118355.5|118471.5|118371.5|118454|118354|90
1600064700000|2020-09-14 06:25:00|118450|118350|118410|118310|118450|118350|118409.5|118309.5|149
1600065000000|2020-09-14 06:30:00|118409|118309|118434|118334|118484|118336.5|118409|118279|61
1600065300000|2020-09-14 06:35:00|118436.6|118336.6|118456|118356|118458.5|118358.5|118436.6|118336.6|25
1600065600000|2020-09-14 06:40:00|118461.5|118361.5|118444.8|118344.8|118461.5|118361.5|118431|118331|39
1600065900000|2020-09-14 06:45:00|118446|118346|118446|118346|118449.5|118349.5|118432|118332|31
1600066200000|2020-09-14 06:50:00|118455|118355|118449.5|118349.5|118466|118366|118449.5|118349.5|36
1600066500000|2020-09-14 06:55:00|118454|118354|118435.5|118335.5|118489.5|118359.5|118429|118284|55
1600066800000|2020-09-14 07:00:00|118434|118334|118416|118316|118463.5|118336|118413|118256|23
1600067100000|2020-09-14 07:05:00|118414|118314|118422|118222|118464|118314|118372|118221.5|41
1600067400000|2020-09-14 07:10:00|118421.5|118221.5|118376|118276|118421.5|118276|118356.5|118221.5|28
1600067700000|2020-09-14 07:15:00|118377|118277|118390.5|118290.5|118396|118296|118377|118277|24
1600068000000|2020-09-14 07:20:00|118395.5|118295.5|118384.5|118284.5|118395.5|118295.5|118384|118284|5
1600068300000|2020-09-14 07:25:00|118389.5|118289.5|118401.5|118301.5|118469|118315|118389.5|118268.5|38
1600068600000|2020-09-14 07:30:00|118400|118300|118393|118293|118413.5|118313.5|118391.8|118291.8|26
1600068900000|2020-09-14 07:35:00|118393.5|118293.5|118400|118300|118408.5|118308.5|118393.5|118293.5|23
1600069200000|2020-09-14 07:40:00|118395|118295|118409|118309|118409|118309|118395|118295|14
1600069500000|2020-09-14 07:45:00|118411.6|118311.6|118415|118315|118419|118319|118411.6|118311.6|11
1600069800000|2020-09-14 07:50:00|118408.2|118308.2|118400|118300|118418.5|118318.5|118391.1|118291.1|31
1600070100000|2020-09-14 07:55:00|118407|118307|118388|118288|118418|118318|118388|118288|31
1600070400000|2020-09-14 08:00:00|118387.5|118287.5|118364.5|118264.5|118388|118288|118360|118260|23
1600070700000|2020-09-14 08:05:00|118364|118264|118359|118259|118376|118276|118350.7|118250.7|28
1600071000000|2020-09-14 08:10:00|118359.5|118259.5|118353|118253|118405|118260|118345|118196.5|22
1600071300000|2020-09-14 08:15:00|118347.4|118247.4|118315|118115|118366|118252.5|118255|118115|66
1600071600000|2020-09-14 08:20:00|118317.4|118117.4|118276|118176|118332.5|118179.5|118255|118115.5|29
1600071900000|2020-09-14 08:25:00|118268.4|118168.4|118326|118126|118326|118168.4|118268.4|118116.5|5
1600072200000|2020-09-14 08:30:00|118284.5|118184.5|118301|118201|118310|118210|118276|118176|21
1600072500000|2020-09-14 08:35:00|118314|118214|118313|118213|118315|118215|118296|118196|14
1600072800000|2020-09-14 08:40:00|118306.5|118206.5|118314.5|118214.5|118314.5|118214.5|118298|118198|13
1600073100000|2020-09-14 08:45:00|118309.5|118209.5|118309|118209|118309.5|118209.5|118308.5|118208.5|3
1600073400000|2020-09-14 08:50:00|118309.5|118209.5|118315.5|118215.5|118315.5|118215.5|118309.5|118209.5|4
1600073700000|2020-09-14 08:55:00|118316.5|118216.5|118306.5|118206.5|118358.5|118216.5|118305.5|118155.2|15
1600074000000|2020-09-14 09:00:00|118307.5|118207.5|118337.5|118237.5|118388|118239.5|118306.5|118170.5|26
1600074300000|2020-09-14 09:05:00|118331|118231|118334.6|118234.6|118389.1|118236.6|118331|118173.5|12
1600074600000|2020-09-14 09:10:00|118334.1|118234.1|118318.6|118218.6|118337.1|118237.1|118317.6|118217.6|19
1600074900000|2020-09-14 09:15:00|118319.6|118219.6|118371.6|118171.6|118371.6|118219.6|118319.6|118171.6|2
1600075500000|2020-09-14 09:25:00|118380.1|118180.1|118330.6|118230.6|118381.1|118230.7|118330.6|118171.6|8
1600075800000|2020-09-14 09:30:00|118326.6|118226.6|118326.6|118226.6|118373.1|118226.6|118319.2|118171.6|7
1600076100000|2020-09-14 09:35:00|118329.6|118229.6|118383|118183|118398.5|118243|118326.6|118183|15
1600076400000|2020-09-14 09:40:00|118337.5|118237.5|118399.9|118199.9|118402.5|118237.5|118337.5|118181.6|33
1600076700000|2020-09-14 09:45:00|118400.4|118200.4|118425|118225|118425|118265|118360|118200.4|11
1600077000000|2020-09-14 09:50:00|118385|118285|118395|118295|118395|118295|118380.5|118280.5|11
1600077300000|2020-09-14 09:55:00|118395.5|118295.5|118398|118298|118403.5|118303.5|118393.3|118293.3|21
1600077600000|2020-09-14 10:00:00|118395|118295|118420|118320|118473.5|118325|118391.5|118273.5|24
1600077900000|2020-09-14 10:05:00|118415|118315|118395|118295|118445.5|118315|118393|118245.5|13
1600078200000|2020-09-14 10:10:00|118394.5|118294.5|118374|118274|118394.5|118294.5|118374|118274|18
1600078500000|2020-09-14 10:15:00|118373.5|118273.5|118393|118293|118393|118293|118373.5|118273.5|15
1600078800000|2020-09-14 10:20:00|118443.5|118243.5|118431.5|118231.5|118443.5|118243.5|118429|118229|9
1600079100000|2020-09-14 10:25:00|118432|118232|118374|118274|118433.5|118274.5|118371|118225|12
1600079400000|2020-09-14 10:30:00|118375|118275|118410|118210|118414.5|118275|118374|118210|10
1600080000000|2020-09-14 10:40:00|118405|118205|118349.5|118249.5|118405|118255|118345|118205|17
1600080300000|2020-09-14 10:45:00|118345|118245|118345|118245|118350|118250|118340|118240|15
1600080600000|2020-09-14 10:50:00|118391|118191|118419.1|118219.1|118439.6|118278|118354.1|118191|20
1600081200000|2020-09-14 11:00:00|118414.1|118214.1|118424.1|118224.1|118424.1|118224.1|118414.1|118214.1|4
1600081500000|2020-09-14 11:05:00|118419.6|118219.6|118383|118283|118419.6|118283|118383|118219.6|2
1600081800000|2020-09-14 11:10:00|118374.1|118274.1|118429.1|118229.1|118429.1|118284.1|118359.7|118224.1|14
1600082100000|2020-09-14 11:15:00|118389.1|118289.1|118421.5|118221.5|118421.5|118289.1|118379.1|118214.1|4
1600082400000|2020-09-14 11:20:00|118370.7|118270.7|118367|118267|118374.1|118274.1|118364.1|118264.1|7
1600082700000|2020-09-14 11:25:00|118362|118262|118397.5|118197.5|118399|118262|118362|118197.5|7
1600083000000|2020-09-14 11:30:00|118397|118197|118377|118177|118397|118197|118377|118177|4
1600083300000|2020-09-14 11:35:00|118387|118187|118342|118242|118389.4|118244.5|118342|118187|5
1600083600000|2020-09-14 11:40:00|118347|118247|118397|118197|118413.9|118247|118347|118197|10
1600083900000|2020-09-14 11:45:00|118377|118177|118377|118177|118377|118177|118377|118177|1
1600084200000|2020-09-14 11:50:00|118378.5|118178.5|118390|118190|118410|118264.3|118347|118178.5|10
1600084500000|2020-09-14 11:55:00|118392.6|118192.6|118385|118185|118400|118200|118385|118185|3
1600084800000|2020-09-14 12:00:00|118385.5|118185.5|118400|118200|118415|118215|118385.5|118185.5|4
1600085100000|2020-09-14 12:05:00|118401.5|118201.5|118386.5|118186.5|118415|118215|118386.5|118186.5|3
1600085400000|2020-09-14 12:10:00|118380|118180|118380|118180|118380|118180|118380|118180|1
1600085700000|2020-09-14 12:15:00|118320|118220|118390|118190|118398.1|118239.1|118320|118180|17
1600086300000|2020-09-14 12:25:00|118380|118180|118380|118180|118380|118180|118380|118180|1
1600086600000|2020-09-14 12:30:00|118377|118177|118382|118182|118382|118182|118377|118177|2
1600086900000|2020-09-14 12:35:00|118385|118185|118376.5|118176.5|118385|118185|118375|118175|4
1600087200000|2020-09-14 12:40:00|118375.5|118175.5|118375|118175|118375.5|118175.5|118375|118175|2
1600087800000|2020-09-14 12:50:00|118370|118170|118310|118210|118370|118215|118310|118170|4
1600088100000|2020-09-14 12:55:00|118300|118200|118354|118154|118354|118207.3|118300|118135|16
1600088400000|2020-09-14 13:00:00|118353.8|118153.8|118322.1|118122.1|118354|118154|118300.5|118100.5|80
1600088700000|2020-09-14 13:05:00|118321.6|118121.6|118298.3|118098.3|118321.6|118121.6|118297.8|118097.8|15
1600089000000|2020-09-14 13:10:00|118301.8|118101.8|118314.3|118114.3|118325.8|118125.8|118291.5|118091.5|38
1600089300000|2020-09-14 13:15:00|118315.3|118115.3|118315.8|118115.8|118315.8|118115.8|118315.3|118115.3|2
1600089600000|2020-09-14 13:20:00|118315.3|118115.3|118315.8|118115.8|118315.8|118115.8|118314.8|118114.8|4
1600089900000|2020-09-14 13:25:00|118317.3|118117.3|118310|118110|118317.3|118117.3|118305.1|118105.1|12
1600090200000|2020-09-14 13:30:00|118305.1|118105.1|118310|118110|118310|118110|118292.5|118092.5|10
1600090500000|2020-09-14 13:35:00|118317.8|118117.8|118325|118125|118340.1|118140.1|118310.5|118110.5|26
1600090800000|2020-09-14 13:40:00|118320|118120|118310|118110|118320|118120|118295|118095|8
1600091100000|2020-09-14 13:45:00|118305|118105|118295|118095|118305|118105|118285|118085|13
1600091400000|2020-09-14 13:50:00|118290|118090|118250|118050|118290|118090|118250|118050|5
1600091700000|2020-09-14 13:55:00|118255|118055|118255|118055|118270|118070|118250|118050|7
1600092000000|2020-09-14 14:00:00|118250|118050|118250|118050|118250|118050|118250|118050|1
1600092300000|2020-09-14 14:05:00|118255|118055|118230|118030|118255|118055|118225|118025|19
1600092600000|2020-09-14 14:10:00|118225|118025|118215|118015|118225|118025|118193|117993|12
1600092900000|2020-09-14 14:15:00|118210|118010|118190|117990|118210|118010|118180|117980|16
1600093200000|2020-09-14 14:20:00|118185|117985|118171|117971|118185|117985|118170|117970|6
1600093500000|2020-09-14 14:25:00|118170.6|117970.6|118185|117985|118195|117995|118170|117970|19
1600093800000|2020-09-14 14:30:00|118187.5|117987.5|118210|118010|118215|118015|118187.5|117987.5|14
1600094100000|2020-09-14 14:35:00|118215|118015|118235|118035|118255|118055|118215|118015|18
1600094400000|2020-09-14 14:40:00|118230|118030|118245|118045|118255|118055|118225|118025|17
1600094700000|2020-09-14 14:45:00|118250|118050|118270|118070|118292.9|118118.3|118213.3|118050|22
1600095000000|2020-09-14 14:50:00|118275|118075|118270|118070|118275|118075|118270|118070|2
1600095300000|2020-09-14 14:55:00|118265|118065|118253.2|118053.2|118270|118070|118248|118048|19
1600095600000|2020-09-14 15:00:00|118246.8|118046.8|118235|118035|118246.8|118046.8|118225|118025|10
1600095900000|2020-09-14 15:05:00|118230|118030|118230|118030|118230|118069.4|118169.4|118014.4|7
1600096200000|2020-09-14 15:10:00|118235|118035|118218.3|118018.3|118235|118035|118216.9|118016.9|9
1600096500000|2020-09-14 15:15:00|118220|118020|118215|118015|118220|118020|118205|118005|8
1600096800000|2020-09-14 15:20:00|118230|118030|118218.3|118018.3|118240|118040|118218.3|118018.3|20
1600097100000|2020-09-14 15:25:00|118215|118015|118215|118015|118215|118015|118214.5|118014.5|3
1600097400000|2020-09-14 15:30:00|118211.8|118011.8|118205|118005|118211.8|118011.8|118205|118005|4
1600097700000|2020-09-14 15:35:00|118218.3|118018.3|118205|118005|118230|118058.3|118158.3|117993.8|45
1600098000000|2020-09-14 15:40:00|118210|118010|118208.3|118008.3|118220|118020|118205|118005|12
1600098300000|2020-09-14 15:45:00|118210|118010|118245|118045|118265.5|118065.5|118200.5|118000.5|27
1600098600000|2020-09-14 15:50:00|118240|118040|118214.5|118014.5|118250|118050|118214.5|118014.5|13
1600098900000|2020-09-14 15:55:00|118213.5|118013.5|118245|118045|118250|118050|118203.6|118003.6|25
1600099200000|2020-09-14 16:00:00|118243.3|118043.3|118240|118040|118246.2|118046.2|118206.7|118006.7|20
1600099500000|2020-09-14 16:05:00|118243.3|118043.3|118215|118015|118250|118050|118214.2|118014.2|14
1600100100000|2020-09-14 16:15:00|118220.9|118020.9|118215|118015|118220.9|118020.9|118215|118015|5
1600100400000|2020-09-14 16:20:00|118220|118020|118220|118020|118220|118020|118220|118020|1
1600101000000|2020-09-14 16:30:00|118215|118015|118227.2|118027.2|118227.2|118027.2|118215|118015|7
1600101300000|2020-09-14 16:35:00|118223.4|118023.4|118224.7|118024.7|118224.7|118024.7|118223.4|118023.4|4
1600101600000|2020-09-14 16:40:00|118228.7|118028.7|118220|118020|118228.7|118028.7|118210|118010|12
1600101900000|2020-09-14 16:45:00|118224.7|118024.7|118224.7|118024.7|118224.7|118024.7|118224.7|118024.7|1
1600102200000|2020-09-14 16:50:00|118240|118040|118240|118040|118245|118045|118240|118040|4
1600102500000|2020-09-14 16:55:00|118255|118055|118255|118055|118265|118065|118255|118055|5
1600102800000|2020-09-14 17:00:00|118250|118050|118245|118045|118255|118055|118245|118045|5
1600103100000|2020-09-14 17:05:00|118250|118050|118260|118060|118260|118060|118250|118050|4
1600104000000|2020-09-14 17:20:00|118275|118075|118290|118090|118294.7|118094.7|118260|118060|13
1600104300000|2020-09-14 17:25:00|118285|118085|118280|118080|118285|118085|118280|118080|2
1600104600000|2020-09-14 17:30:00|118275|118075|118280|118080|118280|118080|118275|118075|2
1600104900000|2020-09-14 17:35:00|118290.4|118090.4|118295|118095|118300|118145|118245|118080|10
1600105200000|2020-09-14 17:40:00|118281.9|118081.9|118270|118070|118281.9|118081.9|118270|118070|3
1600105500000|2020-09-14 17:45:00|118267.2|118067.2|118215|118115|118267.2|118115|118210|118065.5|8
1600106400000|2020-09-14 18:00:00|118216.3|118116.3|118220|118120|118220|118120|118216.3|118116.3|2
1600107000000|2020-09-14 18:10:00|118215|118115|118215|118115|118215|118115|118215|118115|1
1600107900000|2020-09-14 18:25:00|118276.2|118076.2|118215|118115|118276.2|118122.4|118215|118076.2|7
1600109100000|2020-09-14 18:45:00|118278.9|118078.9|118250|118150|118278.9|118150|118215.3|118078.9|10
1600109400000|2020-09-14 18:50:00|118245|118145|118250|118150|118250|118150|118245|118145|2
1600109700000|2020-09-14 18:55:00|118255|118155|118250|118150|118265|118165|118250|118150|17
1600110000000|2020-09-14 19:00:00|118245|118145|118252.5|118152.5|118260|118160|118245|118145|10
1600110300000|2020-09-14 19:05:00|118260|118160|118260|118160|118260|118160|118255|118155|4
1600110600000|2020-09-14 19:10:00|118285|118185|118285|118185|118285|118185|118285|118185|1
1600110900000|2020-09-14 19:15:00|118310|118210|118290|118190|118350.1|118210|118280|118110|26
1600111200000|2020-09-14 19:20:00|118320|118220|118320|118220|118320|118220|118310|118210|8
1600111500000|2020-09-14 19:25:00|118317.5|118217.5|118282|118182|118317.5|118217.5|118275|118175|18
1600111800000|2020-09-14 19:30:00|118282.5|118182.5|118255|118155|118283|118183|118220|118120|8
1600112100000|2020-09-14 19:35:00|118253|118153|118255|118155|118270|118170|118253|118153|18
1600112400000|2020-09-14 19:40:00|118270|118170|118230|118130|118290.5|118170|118230|118078.6|46
1600112700000|2020-09-14 19:45:00|118215|118115|118215|118115|118305|118130|118200|118099.6|22
1600113000000|2020-09-14 19:50:00|118222.5|118122.5|118215|118115|118230|118130|118215|118115|8
1600113300000|2020-09-14 19:55:00|118225|118125|118235|118135|118240|118140|118220|118120|22
1600131600000|2020-09-15 01:00:00|118261.5|118161.5|118250|118150|118261.5|118161.5|118225|118125|133
1600131900000|2020-09-15 01:05:00|118251|118151|118221.5|118121.5|118266.3|118166.3|118208.5|118108.5|129
1600132200000|2020-09-15 01:10:00|118225|118125|118207|118107|118240|118140|118205.5|118105.5|145
1600132500000|2020-09-15 01:15:00|118208.5|118108.5|118099|117999|118218|118118|118066.3|117966.3|350
1600132800000|2020-09-15 01:20:00|118093|117993|118108.8|118008.8|118111|118011|118049|117949|335
1600133100000|2020-09-15 01:25:00|118111.5|118011.5|118149.5|118049.5|118154|118054|118095.5|117995.5|154
1600133400000|2020-09-15 01:30:00|118146.3|118046.3|118139.5|118039.5|118160|118060|118117.7|118017.7|251
1600133700000|2020-09-15 01:35:00|118140.5|118040.5|118154|118054|118166|118066|118139.5|118039.5|213
1600134000000|2020-09-15 01:40:00|118151.5|118051.5|118109.5|118009.5|118152.5|118052.5|118107.5|118007.5|139
1600134300000|2020-09-15 01:45:00|118104|118004|118077.5|117977.5|118121.5|118021.5|118067.3|117967.3|142
1600134600000|2020-09-15 01:50:00|118074.3|117974.3|118071.5|117971.5|118086|117986|118045.5|117945.5|264
1600134900000|2020-09-15 01:55:00|118073.3|117973.3|118076|117976|118091.5|117991.5|118069.5|117969.5|130
1600135200000|2020-09-15 02:00:00|118075.5|117975.5|118079|117979|118081|117981|118031.5|117931.5|272
1600135500000|2020-09-15 02:05:00|118077.8|117977.8|118071|117971|118081|117981|118064|117964|166
1600135800000|2020-09-15 02:10:00|118070|117970|118049|117949|118085.5|117985.5|118043|117943|163
1600136100000|2020-09-15 02:15:00|118048.5|117948.5|118074|117974|118086|117986|118047|117947|144
1600136400000|2020-09-15 02:20:00|118073|117973|118079|117979|118090.5|117990.5|118068.5|117968.5|116
1600136700000|2020-09-15 02:25:00|118084.3|117984.3|118114.5|118014.5|118128.5|118028.5|118079.5|117979.5|153
1600137000000|2020-09-15 02:30:00|118115|118015|118144|118044|118156|118056|118113.5|118013.5|110
1600137300000|2020-09-15 02:35:00|118141.8|118041.8|118179.5|118079.5|118206|118106|118139.5|118039.5|192
1600137600000|2020-09-15 02:40:00|118180|118080|118170.5|118070.5|118186|118086|118144.2|118044.2|113
1600137900000|2020-09-15 02:45:00|118170|118070|118151|118051|118181.5|118081.5|118148|118048|133
1600138200000|2020-09-15 02:50:00|118152.8|118052.8|118132|118032|118159.5|118059.5|118127.8|118027.8|127
1600138500000|2020-09-15 02:55:00|118131.5|118031.5|118094|117994|118131.5|118031.5|118094|117994|111
1600138800000|2020-09-15 03:00:00|118098.2|117998.2|118079|117979|118103|118003|118049|117949|123
1600139100000|2020-09-15 03:05:00|118079.5|117979.5|118090|117990|118095.5|117995.5|118079|117979|98
1600139400000|2020-09-15 03:10:00|118090.5|117990.5|118089.5|117989.5|118109|118009|118074|117974|153
1600139700000|2020-09-15 03:15:00|118087.3|117987.3|118091.5|117991.5|118106.5|118006.5|118079.5|117979.5|47
1600140000000|2020-09-15 03:20:00|118090.5|117990.5|118094.5|117994.5|118101.5|118001.5|118084.5|117984.5|78
1600140300000|2020-09-15 03:25:00|118096|117996|118066|117966|118096|117996|118065.5|117965.5|70
1600140600000|2020-09-15 03:30:00|118065.5|117965.5|118084.5|117984.5|118084.5|117984.5|118059.5|117959.5|88
1600140900000|2020-09-15 03:35:00|118083.5|117983.5|118091.5|117991.5|118096.7|117996.7|118074.2|117974.2|103
1600141200000|2020-09-15 03:40:00|118090.5|117990.5|118089.5|117989.5|118096.5|117996.5|118074|117974|123
1600141500000|2020-09-15 03:45:00|118094.5|117994.5|118090.5|117990.5|118096.2|117996.2|118089.5|117989.5|130
1600141800000|2020-09-15 03:50:00|118091.5|117991.5|118089.5|117989.5|118101.5|118001.5|118084.5|117984.5|101
1600142100000|2020-09-15 03:55:00|118090|117990|118121.5|118021.5|118121.5|118021.5|118090|117990|68
1600142400000|2020-09-15 04:00:00|118121|118021|118126|118026|118126.5|118026.5|118111.5|118011.5|31
1600142700000|2020-09-15 04:05:00|118125.5|118025.5|118114|118014|118125.5|118025.5|118114|118014|59
1600143000000|2020-09-15 04:10:00|118114.5|118014.5|118089.5|117989.5|118121.5|118021.5|118087.7|117987.7|75
1600143300000|2020-09-15 04:15:00|118094.5|117994.5|118089.5|117989.5|118106|118006|118084|117984|46
1600143600000|2020-09-15 04:20:00|118086.8|117986.8|118084.5|117984.5|118096|117996|118083.3|117983.3|48
1600143900000|2020-09-15 04:25:00|118085|117985|118060.5|117960.5|118085.5|117985.5|118058|117958|74
1600144200000|2020-09-15 04:30:00|118061|117961|118080.5|117980.5|118090|117990|118053|117953|101
1600144500000|2020-09-15 04:35:00|118080|117980|118081|117981|118081|117981|118072.5|117972.5|90
1600144800000|2020-09-15 04:40:00|118080.5|117980.5|118054|117954|118081|117981|118054|117954|53
1600145100000|2020-09-15 04:45:00|118051.8|117951.8|118041.5|117941.5|118057|117957|118034.5|117934.5|80
1600145400000|2020-09-15 04:50:00|118041|117941|118039.5|117939.5|118051|117951|118029|117929|85
1600145700000|2020-09-15 04:55:00|118040.5|117940.5|118040.5|117940.5|118045|117945|118039.5|117939.5|75
1600146000000|2020-09-15 05:00:00|118040|117940|117915|117815|118040|117940|117907.3|117807.3|266
1600146300000|2020-09-15 05:05:00|117916|117816|117943|117843|117959.5|117859.5|117904.5|117804.5|215
1600146600000|2020-09-15 05:10:00|117942.3|117842.3|117971|117871|117971|117871|117919|117819|138
1600146900000|2020-09-15 05:15:00|117972|117872|117956|117856|117972.5|117872.5|117955.5|117855.5|68
1600147200000|2020-09-15 05:20:00|117955.5|117855.5|117959.5|117859.5|117971.5|117871.5|117950.5|117850.5|121
1600147500000|2020-09-15 05:25:00|117956.8|117856.8|117941|117841|117961|117861|117939.5|117839.5|114
1600147800000|2020-09-15 05:30:00|117939|117839|117934|117834|117946|117846|117911.8|117811.8|152
1600148100000|2020-09-15 05:35:00|117935|117835|117951.5|117851.5|117959.8|117859.8|117931.5|117831.5|134
1600148400000|2020-09-15 05:40:00|117951|117851|117975|117875|117990.5|117890.5|117949.5|117849.5|162
1600148700000|2020-09-15 05:45:00|117980.5|117880.5|117995.5|117895.5|118016|117916|117980.5|117880.5|140
1600149000000|2020-09-15 05:50:00|117988.5|117888.5|117980.5|117880.5|117994.8|117894.8|117979.5|117879.5|71
1600149300000|2020-09-15 05:55:00|117980|117880|117970.5|117870.5|117985.5|117885.5|117960.5|117860.5|129
1600149600000|2020-09-15 06:00:00|117969.5|117869.5|118020.5|117920.5|118021|117921|117969.5|117869.5|112
1600149900000|2020-09-15 06:05:00|118020|117920|118016|117916|118020.5|117920.5|117979|117879|91
1600150200000|2020-09-15 06:10:00|118015.5|117915.5|117986|117886|118016|117916|117970|117870|102
1600150500000|2020-09-15 06:15:00|117986.5|117886.5|117969|117869|117992.5|117892.5|117951|117851|113
1600150800000|2020-09-15 06:20:00|117970|117870|117899|117799|117970|117870|117884|117784|169
1600151100000|2020-09-15 06:25:00|117899.5|117799.5|117904|117804|117941|117841|117889|117789|180
1600151400000|2020-09-15 06:30:00|117905|117805|117941.5|117841.5|117961|117861|117904|117804|62
1600151700000|2020-09-15 06:35:00|117929.5|117829.5|117981|117881|117981|117881|117929.5|117829.5|41
1600152000000|2020-09-15 06:40:00|117985.3|117885.3|118011|117911|118011|117911|117985.3|117885.3|37
1600152300000|2020-09-15 06:45:00|118015.8|117915.8|118059.5|117959.5|118074|117974|118015.8|117915.8|84
1600152600000|2020-09-15 06:50:00|118056|117956|118039|117939|118061|117961|118039|117939|13
1600152900000|2020-09-15 06:55:00|118041|117941|118084.5|117984.5|118093.8|117993.8|118039|117939|65
1600153200000|2020-09-15 07:00:00|118086|117986|118041.8|117941.8|118101.5|118001.5|118033.8|117933.8|61
1600153500000|2020-09-15 07:05:00|118045|117945|118043.3|117943.3|118065|117965|118030.5|117930.5|26
1600153800000|2020-09-15 07:10:00|118042.8|117942.8|118091.3|117991.3|118110.8|118010.8|118039.8|117939.8|65
1600154100000|2020-09-15 07:15:00|118091|117991|118095|117995|118109.5|118009.5|118079.5|117979.5|58
1600154400000|2020-09-15 07:20:00|118097.5|117997.5|118048|117948|118101|118001|118047.3|117947.3|67
1600154700000|2020-09-15 07:25:00|118047.8|117947.8|118064.5|117964.5|118064.5|117964.5|118032|117932|49
1600155000000|2020-09-15 07:30:00|118063.8|117963.8|118085|117985|118085|117985|118054.8|117954.8|29
1600155300000|2020-09-15 07:35:00|118090|117990|118108.8|118008.8|118110.8|118010.8|118085|117985|27
1600155600000|2020-09-15 07:40:00|118109.1|118009.1|118130.3|118030.3|118131.8|118031.8|118109.1|118009.1|20
1600155900000|2020-09-15 07:45:00|118131.8|118031.8|118092.8|117992.8|118145.8|118045.8|118092.8|117992.8|38
1600156200000|2020-09-15 07:50:00|118094.3|117994.3|118101.8|118001.8|118110.8|118010.8|118092.3|117992.3|24
1600156500000|2020-09-15 07:55:00|118107.8|118007.8|118120|118020|118155.3|118055.3|118100.3|118000.3|65
1600156800000|2020-09-15 08:00:00|118120.3|118020.3|118105.8|118005.8|118141.8|118041.8|118093.8|117993.8|91
1600157100000|2020-09-15 08:05:00|118105|118005|118125|118025|118125|118025|118095|117995|37
1600157400000|2020-09-15 08:10:00|118120|118020|118110|118010|118120|118020|118106.3|118006.3|7
1600157700000|2020-09-15 08:15:00|118111.3|118011.3|118125|118025|118130|118030|118111.3|118011.3|19
1600158000000|2020-09-15 08:20:00|118120.3|118020.3|118080|117980|118120.3|118020.3|118077.8|117977.8|35
1600158300000|2020-09-15 08:25:00|118075|117975|118054|117954|118090|117990|118050|117950|33
1600158600000|2020-09-15 08:30:00|118054.5|117954.5|118055|117955|118063|117963|118040|117940|15
1600158900000|2020-09-15 08:35:00|118056|117956|118070|117970|118075|117975|118056|117956|12
1600159200000|2020-09-15 08:40:00|118065|117965|118030.3|117930.3|118065|117965|118030.3|117930.3|20
1600159500000|2020-09-15 08:45:00|118003|117903|117989.1|117889.1|118015|117915|117979.1|117879.1|24
1600159800000|2020-09-15 08:50:00|117984.1|117884.1|117954|117854|118001.5|117901.5|117945.1|117845.1|37
1600160100000|2020-09-15 08:55:00|117952.5|117852.5|118005.1|117905.1|118005.1|117905.1|117941|117841|47
1600160400000|2020-09-15 09:00:00|118004.6|117904.6|117947.4|117847.4|118016|117916|117947.4|117847.4|13
1600160700000|2020-09-15 09:05:00|117948|117848|117960.5|117860.5|117960.5|117860.5|117926|117826|30
1600161000000|2020-09-15 09:10:00|117958|117858|117940|117840|117960.5|117860.5|117940|117840|10
1600161300000|2020-09-15 09:15:00|117930|117830|117921.1|117821.1|117945|117845|117921.1|117821.1|11
1600161600000|2020-09-15 09:20:00|117924.5|117824.5|117916|117816|117924.5|117824.5|117900|117800|32
1600161900000|2020-09-15 09:25:00|117916.5|117816.5|117909|117809|117916.5|117816.5|117905|117805|8
1600162200000|2020-09-15 09:30:00|117905.5|117805.5|117908|117808|117920|117820|117905.5|117805.5|17
1600162500000|2020-09-15 09:35:00|117910|117810|117910|117810|117915|117815|117910|117810|4
1600162800000|2020-09-15 09:40:00|117915|117815|117935|117835|117942.5|117842.5|117910|117810|21
1600163100000|2020-09-15 09:45:00|117945|117845|117927.4|117827.4|117950|117850|117927.4|117827.4|24
1600163400000|2020-09-15 09:50:00|117935|117835|117948.8|117848.8|117955.5|117855.5|117932.4|117832.4|35
1600163700000|2020-09-15 09:55:00|117948.9|117848.9|117964|117864|117969.2|117869.2|117944.5|117844.5|34
1600164000000|2020-09-15 10:00:00|117962.5|117862.5|117970|117870|117986.1|117886.1|117960|117860|25
1600164300000|2020-09-15 10:05:00|117965|117865|117954.1|117854.1|117965|117865|117954.1|117854.1|7
1600164600000|2020-09-15 10:10:00|117955|117855|118010.1|117810.1|118022.5|117889.1|117950|117810.1|22
1600164900000|2020-09-15 10:15:00|118021.3|117821.3|117950|117850|118037.5|117875|117950|117792.5|13
1600165200000|2020-09-15 10:20:00|117945|117845|117925.5|117825.5|117990.1|117859.1|117924.1|117789.5|47
1600165500000|2020-09-15 10:25:00|117925|117825|117920|117820|117925|117825|117910|117810|4
1600165800000|2020-09-15 10:30:00|117935|117835|117950|117850|117950|117850|117935|117835|3
1600166100000|2020-09-15 10:35:00|117940|117840|117950|117850|117950|117850|117940|117840|4
1600167000000|2020-09-15 10:50:00|117940|117840|117930|117830|117950|117850|117925|117825|9
1600167300000|2020-09-15 10:55:00|117925|117825|117894.1|117794.1|117925|117825|117889.1|117789.1|14
1600167600000|2020-09-15 11:00:00|117893|117793|117924.1|117824.1|117935.5|117835.5|117893|117793|37
1600167900000|2020-09-15 11:05:00|117929.1|117829.1|117945|117845|117945|117845|117924.1|117824.1|7
1600168200000|2020-09-15 11:10:00|117937.4|117837.4|117930|117830|117979.5|117845|117930|117777.5|16
1600168500000|2020-09-15 11:15:00|117911.1|117811.1|117910|117810|117915|117815|117905|117805|5
1600168800000|2020-09-15 11:20:00|117900|117800|117975.8|117775.8|117976.8|117833.5|117900|117775.8|21
1600169100000|2020-09-15 11:25:00|117972.1|117772.1|117972.5|117772.5|117977.5|117777.5|117969|117769|15
1600169400000|2020-09-15 11:30:00|117977.5|117777.5|117910|117810|117977.5|117810|117910|117777.5|2
1600169700000|2020-09-15 11:35:00|117901.1|117801.1|117895|117795|117970.1|117801.1|117890|117770.1|7
1600170000000|2020-09-15 11:40:00|117964|117764|117873.1|117773.1|117964|117791.1|117872.1|117755.5|8
1600170300000|2020-09-15 11:45:00|117874.1|117774.1|117875|117775|117875|117775|117855|117755|22
1600170600000|2020-09-15 11:50:00|117882.4|117782.4|117880|117780|117895|117795|117875|117775|15
1600171500000|2020-09-15 12:05:00|117869.5|117769.5|117806.5|117706.5|117873.7|117769.5|117806|117673.7|23
1600171800000|2020-09-15 12:10:00|117805.5|117705.5|117843.5|117743.5|117870.1|117743.5|117805.5|117665|22
1600172100000|2020-09-15 12:15:00|117865|117765|117853|117753|117871.5|117771.5|117846.5|117746.5|6
1600172400000|2020-09-15 12:20:00|117846.5|117746.5|117850|117750|117857|117757|117845|117745|8
1600172700000|2020-09-15 12:25:00|117850.5|117750.5|117866.6|117766.6|117866.6|117766.6|117850.5|117750.5|3
1600173000000|2020-09-15 12:30:00|117855.6|117755.6|117853.6|117753.6|117855.6|117755.6|117853.1|117753.1|4
1600173300000|2020-09-15 12:35:00|117840.6|117740.6|117839.6|117739.6|117848.6|117748.6|117834.1|117734.1|14
1600173600000|2020-09-15 12:40:00|117840.6|117740.6|117847.1|117747.1|117847.1|117747.1|117814.5|117714.5|21
1600173900000|2020-09-15 12:45:00|117847.6|117747.6|117851.5|117751.5|117900.1|117752|117835.6|117700.1|8
1600174200000|2020-09-15 12:50:00|117879.1|117779.1|117831|117731|117880|117780|117826.5|117726.5|10
1600174500000|2020-09-15 12:55:00|117880|117680|117880|117680|117880|117680|117880|117680|1
1600174800000|2020-09-15 13:00:00|117885|117685|117825|117725|117885|117725|117820|117675|7
1600175100000|2020-09-15 13:05:00|117827.7|117727.7|117835|117735|117845|117745|117825|117725|21
1600175400000|2020-09-15 13:10:00|117840.3|117740.3|117905|117705|117905|117740.3|117835|117703.2|6
1600175700000|2020-09-15 13:15:00|117899.7|117699.7|117835|117735|117899.7|117737.2|117835|117699.7|3
1600176000000|2020-09-15 13:20:00|117836|117736|117834.5|117734.5|117836|117736|117834|117734|4
1600176300000|2020-09-15 13:25:00|117833|117733|117905|117705|117905|117751.5|117833|117705|10
1600176600000|2020-09-15 13:30:00|117895|117695|117855|117755|117895|117755|117845|117695|6
1600177200000|2020-09-15 13:40:00|117854|117754|117855|117755|117855|117755|117854|117754|4
1600177500000|2020-09-15 13:45:00|117860|117760|117885|117785|117885|117785|117858.3|117758.3|16
1600177800000|2020-09-15 13:50:00|117888|117788|117953.8|117853.8|117990.1|117870|117888|117770|66
1600178100000|2020-09-15 13:55:00|117958.8|117858.8|117989.6|117789.6|117990|117885.8|117952.5|117789.6|34
1600178400000|2020-09-15 14:00:00|117990.8|117790.8|117995|117895|117995|117895|117965|117784.6|37
1600178700000|2020-09-15 14:05:00|118000|117900|117995|117895|118006|117906|117995|117895|7
1600179000000|2020-09-15 14:10:00|118000.8|117900.8|118075|117875|118075|117970|118000|117870|34
1600179300000|2020-09-15 14:15:00|118070|117870|118030|117930|118090|117935|118020|117870|14
1600179600000|2020-09-15 14:20:00|118035|117935|118040|117940|118050|117950|118035|117935|5
1600179900000|2020-09-15 14:25:00|118050|117950|118060|117960|118065|117965|118050|117950|10
1600180200000|2020-09-15 14:30:00|118065|117965|118080|117880|118124.6|117965|118026.6|117870|17
1600180500000|2020-09-15 14:35:00|118075|117875|118040.3|117940.3|118075|117940.3|118020|117870|16
1600180800000|2020-09-15 14:40:00|118037.8|117937.8|118045|117945|118045|117945|118037.8|117937.8|7
1600181100000|2020-09-15 14:45:00|118056.2|117956.2|118040|117940|118056.2|117956.2|118040|117940|5
1600181400000|2020-09-15 14:50:00|118030|117930|118030|117930|118040|117940|118025|117925|11
1600181700000|2020-09-15 14:55:00|118015|117915|118115|117915|118115|117915|117985|117871.4|42
1600182000000|2020-09-15 15:00:00|118109.6|117909.6|118020|117920|118109.6|117925|118020|117875.5|8
1600182300000|2020-09-15 15:05:00|118025|117925|118020|117920|118026.8|117926.8|118020|117920|8
1600182600000|2020-09-15 15:10:00|118025|117925|118030|117930|118030|117930|118025|117925|2
1600182900000|2020-09-15 15:15:00|118092|117892|118035|117935|118104|117945|118025|117890|28
1600183200000|2020-09-15 15:20:00|118042.3|117942.3|118045|117945|118050|117950|118042.3|117942.3|4
1600183500000|2020-09-15 15:25:00|118050|117950|118070.6|117970.6|118122.5|117984|118045|117922.5|22
1600183800000|2020-09-15 15:30:00|118075.8|117975.8|118065|117965|118085|117985|118060|117960|13
1600184400000|2020-09-15 15:40:00|118073.3|117973.3|118065|117965|118073.3|117973.3|118065|117965|5
1600184700000|2020-09-15 15:45:00|118067.4|117967.4|118067.4|117967.4|118067.4|117967.4|118067.4|117967.4|1
1600185000000|2020-09-15 15:50:00|118065|117965|118123|117923|118124.7|117980.1|118050.6|117922|21
1600185300000|2020-09-15 15:55:00|118114.1|117914.1|118060|117960|118114.1|117965|118060|117914.1|3
1600185600000|2020-09-15 16:00:00|118065|117965|118065|117965|118065|117965|118065|117965|1
1600185900000|2020-09-15 16:05:00|118060|117960|118060|117960|118060|117960|118060|117960|1
1600186800000|2020-09-15 16:20:00|118065|117965|118065|117965|118067.4|117967.4|118065|117965|3
1600187700000|2020-09-15 16:35:00|118060.3|117960.3|118050|117950|118060.3|117960.3|118040|117940|4
1600188000000|2020-09-15 16:40:00|118055|117955|118050|117950|118055|117955|118050|117950|2
1600188600000|2020-09-15 16:50:00|118040|117940|118030|117930|118040|117940|118020|117920|8
1600188900000|2020-09-15 16:55:00|118025|117925|118035|117935|118035|117935|118020|117920|12
1600189200000|2020-09-15 17:00:00|118040|117940|118025|117925|118040|117940|118005|117905|8
1600189500000|2020-09-15 17:05:00|118030|117930|118030|117930|118030|117930|118030|117930|1
1600189800000|2020-09-15 17:10:00|118025|117925|118030|117930|118030|117930|118025|117925|2
1600190100000|2020-09-15 17:15:00|118016.3|117916.3|118010|117910|118030|117930|118010|117910|14
1600190400000|2020-09-15 17:20:00|118015|117915|118020|117920|118020|117920|118010|117910|5
1600190700000|2020-09-15 17:25:00|118025|117925|118025|117925|118025|117925|118020|117920|4
1600191000000|2020-09-15 17:30:00|118023.8|117923.8|118020|117920|118030|117930|118020|117920|6
1600191300000|2020-09-15 17:35:00|118015|117915|118015|117915|118064.6|117915|118015|117830.3|7
1600191600000|2020-09-15 17:40:00|118013.8|117913.8|118015|117915|118035.5|117915|118010|117822.5|6
1600191900000|2020-09-15 17:45:00|118023.8|117923.8|118090|117890|118090|117923.8|118023.8|117890|2
1600192200000|2020-09-15 17:50:00|118075.5|117875.5|118045|117945|118095|117945|118045|117865.3|4
1600192500000|2020-09-15 17:55:00|118050|117950|118045|117945|118050|117950|118045|117945|3
1600192800000|2020-09-15 18:00:00|118047|117947|118046.3|117946.3|118050|117950|118046.3|117946.3|4
1600193100000|2020-09-15 18:05:00|118044.8|117944.8|118085|117985|118085|117985|118040|117940|14
1600193400000|2020-09-15 18:10:00|118080|117980|118070|117970|118080|117980|118065|117965|5
1600193700000|2020-09-15 18:15:00|118062.9|117962.9|118060|117960|118065|117965|118060|117960|4
1600195200000|2020-09-15 18:40:00|118105|117905|118105|117905|118105|117905|118105|117905|1
1600195800000|2020-09-15 18:50:00|118105.7|117905.7|118105|117905|118105.7|117973.8|118073.8|117905|3
1600196100000|2020-09-15 18:55:00|118100|117900|118100|117900|118100|117900|118100|117900|1
1600196400000|2020-09-15 19:00:00|118087.8|117887.8|118035|117935|118100|117935.9|118030|117880|18
1600196700000|2020-09-15 19:05:00|118040|117940|118045|117945|118045|117945|118040|117940|2
1600197300000|2020-09-15 19:15:00|118050.3|117950.3|118105|117905|118105|117950.3|118050.3|117905|2
1600197600000|2020-09-15 19:20:00|118078.2|117978.2|118120|117920|118123.1|117990|118078.2|117919.7|14
1600197900000|2020-09-15 19:25:00|118115|117915|118090|117990|118115|117990|118088.2|117910|5
1600198200000|2020-09-15 19:30:00|118088.2|117988.2|118120|117920|118120|117988.2|118088.2|117910|7
1600198500000|2020-09-15 19:35:00|118130|117930|118130|117930|118130|117930|118130|117930|1
1600198800000|2020-09-15 19:40:00|118140.5|117940.5|118100|118000|118150|118000|118100|117940.5|3
1600199100000|2020-09-15 19:45:00|118060|117960|118125|117925|118125|117960|118060|117925|2
1600199400000|2020-09-15 19:50:00|118120|117920|118115|117915|118120|117920|118115|117915|2
1600199700000|2020-09-15 19:55:00|118110|117910|118041.3|117841.3|118110|117955|118029.4|117829.4|18
1600218000000|2020-09-16 01:00:00|118159.5|118059.5|118180.5|118080.5|118185|118085|118159.5|118059.5|71
1600218300000|2020-09-16 01:05:00|118181|118081|118149.5|118049.5|118185|118085|118139|118039|156
1600218600000|2020-09-16 01:10:00|118149|118049|118130|118030|118151.5|118051.5|118124.5|118024.5|108
1600218900000|2020-09-16 01:15:00|118131|118031|118110.5|118010.5|118135|118035|118073.5|117973.5|159
1600219200000|2020-09-16 01:20:00|118111.5|118011.5|118091|117991|118125|118025|118074|117974|162
1600219500000|2020-09-16 01:25:00|118091.5|117991.5|118063.3|117963.3|118096.2|117996.2|118044|117944|205
1600219800000|2020-09-16 01:30:00|118065|117965|117943|117843|118065|117965|117942.6|117842.6|238
1600220100000|2020-09-16 01:35:00|117945.5|117845.5|117951|117851|117979.5|117879.5|117934.3|117834.3|202
1600220400000|2020-09-16 01:40:00|117950.5|117850.5|117934|117834|117951|117851|117909|117809|161
1600220700000|2020-09-16 01:45:00|117933.5|117833.5|117961.5|117861.5|117961.5|117861.5|117906.7|117806.7|212
1600221000000|2020-09-16 01:50:00|117961|117861|117937.5|117837.5|117972.5|117872.5|117932.5|117832.5|122
1600221300000|2020-09-16 01:55:00|117934|117834|117859.5|117759.5|117939.5|117839.5|117859|117759|157
1600221600000|2020-09-16 02:00:00|117859|117759|117851.5|117751.5|117874|117774|117839.5|117739.5|257
1600221900000|2020-09-16 02:05:00|117850|117750|117899.5|117799.5|117916.2|117816.2|117850|117750|136
1600222200000|2020-09-16 02:10:00|117900|117800|117879|117779|117928.5|117828.5|117879|117779|110
1600222500000|2020-09-16 02:15:00|117884|117784|117901.5|117801.5|117906.3|117806.3|117876.5|117776.5|150
1600222800000|2020-09-16 02:20:00|117895.5|117795.5|117895|117795|117906|117806|117889.5|117789.5|91
1600223100000|2020-09-16 02:25:00|117894.5|117794.5|117899.5|117799.5|117904.5|117804.5|117889.5|117789.5|79
1600223400000|2020-09-16 02:30:00|117900|117800|117890|117790|117905|117805|117886|117786|57
1600223700000|2020-09-16 02:35:00|117886.8|117786.8|117848|117748|117886.8|117786.8|117838.3|117738.3|81
1600224000000|2020-09-16 02:40:00|117845|117745|117808.8|117708.8|117845|117745|117777.5|117677.5|164
1600224300000|2020-09-16 02:45:00|117811|117711|117835|117735|117835|117735|117798.8|117698.8|65
1600224600000|2020-09-16 02:50:00|117834.5|117734.5|117819.5|117719.5|117846.3|117746.3|117819|117719|147
1600224900000|2020-09-16 02:55:00|117820|117720|117729|117629|117820|117720|117724|117624|122
1600225200000|2020-09-16 03:00:00|117724|117624|117734.5|117634.5|117756.5|117656.5|117716|117616|115
1600225500000|2020-09-16 03:05:00|117735|117635|117624|117524|117750|117650|117607.8|117507.8|226
1600225800000|2020-09-16 03:10:00|117624.5|117524.5|117640|117540|117651.5|117551.5|117619.5|117519.5|117
1600226100000|2020-09-16 03:15:00|117639.5|117539.5|117639.5|117539.5|117671|117571|117639|117539|102
1600226400000|2020-09-16 03:20:00|117643.3|117543.3|117681.5|117581.5|117681.5|117581.5|117643.3|117543.3|112
1600226700000|2020-09-16 03:25:00|117680.5|117580.5|117671.5|117571.5|117681.5|117581.5|117664|117564|97
1600227000000|2020-09-16 03:30:00|117665.5|117565.5|117680.5|117580.5|117681.5|117581.5|117654|117554|98
1600227300000|2020-09-16 03:35:00|117681|117581|117710|117610|117715.5|117615.5|117681|117581|71
1600227600000|2020-09-16 03:40:00|117709.5|117609.5|117711.5|117611.5|117716.5|117616.5|117708.8|117608.8|77
1600227900000|2020-09-16 03:45:00|117711|117611|117674.5|117574.5|117711.5|117611.5|117669|117569|101
1600228200000|2020-09-16 03:50:00|117675|117575|117679.5|117579.5|117696.5|117596.5|117669.5|117569.5|75
1600228500000|2020-09-16 03:55:00|117677.8|117577.8|117696.5|117596.5|117696.5|117596.5|117669.5|117569.5|84
1600228800000|2020-09-16 04:00:00|117696|117596|117658.8|117558.8|117696|117596|117637.7|117537.7|96
1600229100000|2020-09-16 04:05:00|117660.5|117560.5|117675|117575|117676|117576|117659.5|117559.5|135
1600229400000|2020-09-16 04:10:00|117674.5|117574.5|117659.5|117559.5|117675.5|117575.5|117659.5|117559.5|80
1600229700000|2020-09-16 04:15:00|117660|117560|117665.5|117565.5|117676.5|117576.5|117659.5|117559.5|106
1600230000000|2020-09-16 04:20:00|117668.8|117568.8|117670.5|117570.5|117676.2|117576.2|117659.5|117559.5|117
1600230300000|2020-09-16 04:25:00|117670|117570|117674|117574|117674|117574|117669.5|117569.5|47
1600230600000|2020-09-16 04:30:00|117673.5|117573.5|117684.5|117584.5|117685|117585|117673.5|117573.5|84
1600230900000|2020-09-16 04:35:00|117686.9|117586.9|117686.9|117586.9|117687.5|117587.5|117681.5|117581.5|98
1600231200000|2020-09-16 04:40:00|117687.4|117587.4|117695.5|117595.5|117695.5|117595.5|117680|117580|55
1600231500000|2020-09-16 04:45:00|117695|117595|117694.5|117594.5|117695.5|117595.5|117684.5|117584.5|46
1600231800000|2020-09-16 04:50:00|117695|117595|117681.5|117581.5|117699.4|117599.4|117681.5|117581.5|52
1600232100000|2020-09-16 04:55:00|117681|117581|117681.5|117581.5|117685.5|117585.5|117680.5|117580.5|17
1600232400000|2020-09-16 05:00:00|117681|117581|117679.5|117579.5|117691.5|117591.5|117677|117577|88
1600232700000|2020-09-16 05:05:00|117681|117581|117679.5|117579.5|117695.5|117595.5|117679.5|117579.5|34
1600233000000|2020-09-16 05:10:00|117680|117580|117681.5|117581.5|117681.5|117581.5|117678.3|117578.3|19
1600233300000|2020-09-16 05:15:00|117681|117581|117675|117575|117681.5|117581.5|117672.5|117572.5|23
1600233600000|2020-09-16 05:20:00|117674.5|117574.5|117689.5|117589.5|117693.5|117593.5|117674|117574|101
1600233900000|2020-09-16 05:25:00|117690|117590|117700|117600|117703.5|117603.5|117688.5|117588.5|81
1600234200000|2020-09-16 05:30:00|117699|117599|117670.5|117570.5|117700.5|117600.5|117668|117568|124
1600234500000|2020-09-16 05:35:00|117670|117570|117634.1|117534.1|117670.5|117570.5|117634.1|117534.1|108
1600234800000|2020-09-16 05:40:00|117632.6|117532.6|117705|117605|117705|117605|117615|117515|142
1600235100000|2020-09-16 05:45:00|117711|117611|117767.3|117667.3|117774|117674|117707|117607|152
1600235400000|2020-09-16 05:50:00|117764|117664|117761.5|117661.5|117769.5|117669.5|117744.5|117644.5|109
1600235700000|2020-09-16 05:55:00|117761|117661|117717|117617|117779.5|117679.5|117717|117617|98
1600236000000|2020-09-16 06:00:00|117717.5|117617.5|117741|117641|117741|117641|117708.5|117608.5|145
1600236300000|2020-09-16 06:05:00|117740|117640|117725|117625|117740|117640|117719|117619|130
1600236600000|2020-09-16 06:10:00|117725.5|117625.5|117740|117640|117741.5|117641.5|117710|117610|103
1600236900000|2020-09-16 06:15:00|117740.5|117640.5|117715.5|117615.5|117751.5|117651.5|117711.5|117611.5|89
1600237200000|2020-09-16 06:20:00|117721.5|117621.5|117679.5|117579.5|117721.5|117621.5|117670|117570|115
1600237500000|2020-09-16 06:25:00|117679|117579|117664|117564|117690|117590|117654|117554|136
1600237800000|2020-09-16 06:30:00|117664.5|117564.5|117606|117506|117671.5|117571.5|117606|117506|60
1600238100000|2020-09-16 06:35:00|117611|117511|117613.5|117513.5|117616|117516|117609.5|117509.5|26
1600238400000|2020-09-16 06:40:00|117612.3|117512.3|117585.5|117485.5|117614.8|117514.8|117579|117479|44
1600238700000|2020-09-16 06:45:00|117584.5|117484.5|117589.5|117489.5|117601.5|117501.5|117579.5|117479.5|20
1600239000000|2020-09-16 06:50:00|117586.3|117486.3|117621.5|117521.5|117621.5|117521.5|117584|117484|62
1600239300000|2020-09-16 06:55:00|117620.5|117520.5|117596|117496|117621|117521|117584|117484|52
1600239600000|2020-09-16 07:00:00|117601.5|117501.5|117576|117476|117606|117506|117570.5|117470.5|70
1600239900000|2020-09-16 07:05:00|117575.5|117475.5|117599.5|117499.5|117606.5|117506.5|117575|117475|22
1600240200000|2020-09-16 07:10:00|117594.5|117494.5|117569|117469|117601|117501|117564|117464|66
1600240500000|2020-09-16 07:15:00|117572.3|117472.3|117498|117398|117572.3|117472.3|117498|117398|51
1600240800000|2020-09-16 07:20:00|117493|117393|117516|117416|117526.5|117416|117467.1|117312.2|57
1600241100000|2020-09-16 07:25:00|117515.5|117415.5|117541|117441|117556|117456|117515.5|117415.5|45
1600241400000|2020-09-16 07:30:00|117540.3|117440.3|117455.3|117355.3|117545|117445|117455.3|117355.3|71
1600241700000|2020-09-16 07:35:00|117463.3|117363.3|117476.3|117376.3|117476.3|117376.3|117438|117338|25
1600242000000|2020-09-16 07:40:00|117475.8|117375.8|117395.3|117295.3|117475.8|117375.8|117391.3|117291.3|59
1600242300000|2020-09-16 07:45:00|117396.3|117296.3|117439.1|117339.1|117445|117345|117396.3|117296.3|62
1600242600000|2020-09-16 07:50:00|117438.3|117338.3|117388.3|117288.3|117438.3|117338.3|117384.8|117284.8|53
1600242900000|2020-09-16 07:55:00|117388.8|117288.8|117345|117245|117390.8|117290.8|117342.5|117242.5|41
1600243200000|2020-09-16 08:00:00|117347.8|117247.8|117330|117230|117385|117285|117328.3|117228.3|50
1600243500000|2020-09-16 08:05:00|117328.8|117228.8|117328.3|117228.3|117338.3|117238.3|117313.3|117213.3|48
1600243800000|2020-09-16 08:10:00|117330.8|117230.8|117375|117275|117375|117275|117312.3|117212.3|46
1600244100000|2020-09-16 08:15:00|117378.5|117278.5|117400|117300|117401.5|117301.5|117364.3|117264.3|45
1600244400000|2020-09-16 08:20:00|117398|117298|117401|117301|117420|117320|117397.5|117297.5|26
1600244700000|2020-09-16 08:25:00|117401.1|117301.1|117408|117308|117413.5|117313.5|117395|117295|20
1600245000000|2020-09-16 08:30:00|117408.5|117308.5|117411|117311|117411.5|117311.5|117395|117295|13
1600245300000|2020-09-16 08:35:00|117413|117313|117425|117325|117440|117340|117413|117313|32
1600245600000|2020-09-16 08:40:00|117420|117320|117400|117300|117420|117320|117400|117300|4
1600245900000|2020-09-16 08:45:00|117395|117295|117419.1|117319.1|117419.1|117319.1|117395|117295|3
1600246200000|2020-09-16 08:50:00|117425|117325|117438|117338|117438|117338|117414.1|117314.1|14
1600246500000|2020-09-16 08:55:00|117434.1|117334.1|117408.1|117308.1|117434.1|117334.1|117408.1|117308.1|9
1600246800000|2020-09-16 09:00:00|117410.1|117310.1|117404.1|117304.1|117420.6|117320.6|117381.6|117281.6|30
1600247100000|2020-09-16 09:05:00|117399.6|117299.6|117370|117270|117399.6|117299.6|117367|117267|14
1600247400000|2020-09-16 09:10:00|117375|117275|117370|117270|117411|117311|117370|117270|20
1600247700000|2020-09-16 09:15:00|117355|117255|117400|117300|117400|117300|117340|117240|38
1600248000000|2020-09-16 09:20:00|117395|117295|117347|117247|117415|117315|117342|117242|25
1600248300000|2020-09-16 09:25:00|117337.2|117237.2|117312|117212|117337.2|117237.2|117284.4|117184.4|34
1600248600000|2020-09-16 09:30:00|117317|117217|117344.5|117244.5|117360.4|117260.4|117317|117217|14
1600248900000|2020-09-16 09:35:00|117344|117244|117297.5|117197.5|117344|117244|117262|117162|48
1600249200000|2020-09-16 09:40:00|117298.5|117198.5|117265.1|117165.1|117352.5|117202|117256.5|117148.5|30
1600249500000|2020-09-16 09:45:00|117264.6|117164.6|117213|117113|117264.6|117164.6|117212.5|117112.5|23
1600249800000|2020-09-16 09:50:00|117213.5|117113.5|117223.6|117123.6|117224.1|117124.1|117206|117106|11
1600250100000|2020-09-16 09:55:00|117225.6|117125.6|117238.5|117138.5|117245|117145|117225.6|117125.6|20
1600250400000|2020-09-16 10:00:00|117245|117145|117234.5|117134.5|117255|117155|117223.5|117123.5|17
1600250700000|2020-09-16 10:05:00|117235|117135|117235|117135|117235|117135|117235|117135|1
1600251000000|2020-09-16 10:10:00|117240|117140|117270|117170|117344.5|117183.5|117239.1|117137.5|28
1600251300000|2020-09-16 10:15:00|117281|117181|117370.1|117170.1|117370.1|117215|117281|117143.1|20
1600251600000|2020-09-16 10:20:00|117372.1|117172.1|117320|117220|117380|117220|117320|117172.1|8
1600251900000|2020-09-16 10:25:00|117319.1|117219.1|117378.5|117178.5|117380.5|117221.5|117319.1|117178.5|8
1600252500000|2020-09-16 10:35:00|117377.5|117177.5|117310|117210|117378.5|117210|117310|117177.5|6
1600252800000|2020-09-16 10:40:00|117285|117185|117305|117205|117310|117210|117285|117185|10
1600253100000|2020-09-16 10:45:00|117325|117225|117259|117159|117326|117226|117259|117159|20
1600253400000|2020-09-16 10:50:00|117277.6|117177.6|117260.5|117160.5|117277.6|117177.6|117260|117160|10
1600253700000|2020-09-16 10:55:00|117260|117160|117261|117161|117284|117184|117233.5|117133.5|42
1600254000000|2020-09-16 11:00:00|117270.1|117170.1|117261|117161|117270.1|117170.1|117260.5|117160.5|8
1600254300000|2020-09-16 11:05:00|117259|117159|117260|117160|117260.5|117160.5|117256.5|117156.5|11
1600254600000|2020-09-16 11:10:00|117260.5|117160.5|117260.5|117160.5|117260.5|117160.5|117260.5|117160.5|1
1600255200000|2020-09-16 11:20:00|117265|117165|117313.5|117213.5|117313.5|117213.5|117265|117165|16
1600255500000|2020-09-16 11:25:00|117314|117214|117296.1|117196.1|117365.1|117214.5|117296.1|117165|7
1600255800000|2020-09-16 11:30:00|117313|117213|117295|117195|117375.1|117230|117295|117162.5|26
1600256100000|2020-09-16 11:35:00|117290|117190|117285|117185|117293|117193|117285|117185|10
1600256700000|2020-09-16 11:45:00|117280|117180|117260|117160|117280|117180|117250|117150|13
1600257300000|2020-09-16 11:55:00|117260.5|117160.5|117260|117160|117326|117165|117260|117122.5|9
1600257600000|2020-09-16 12:00:00|117305.1|117105.1|117305.1|117105.1|117305.1|117105.1|117305.1|117105.1|1
1600257900000|2020-09-16 12:05:00|117309.6|117109.6|117231.5|117131.5|117355.1|117201|117231.5|117102.5|17
1600258200000|2020-09-16 12:10:00|117240|117140|117231.5|117131.5|117309|117140|117230|117105.5|5
1600258500000|2020-09-16 12:15:00|117237.4|117137.4|117220|117120|117332.5|117161.5|117220|117097|16
1600258800000|2020-09-16 12:20:00|117219|117119|117220|117120|117220|117120|117219|117119|3
1600259100000|2020-09-16 12:25:00|117224.5|117124.5|117220|117120|117236.5|117136.5|117220|117120|8
1600259700000|2020-09-16 12:35:00|117210|117110|117255|117155|117258|117158|117210|117110|23
1600260000000|2020-09-16 12:40:00|117259.5|117159.5|117260|117160|117284.5|117184.5|117255|117155|4
1600260300000|2020-09-16 12:45:00|117255|117155|117260|117160|117261|117161|117255|117155|5
1600260600000|2020-09-16 12:50:00|117271.5|117171.5|117372.5|117172.5|117378.5|117219.5|117260|117160|43
1600260900000|2020-09-16 12:55:00|117315|117215|117308.5|117108.5|117357.5|117215|117307.5|117107.5|9
1600261200000|2020-09-16 13:00:00|117311|117111|117346.1|117146.1|117356.1|117156.1|117311|117111|13
1600261500000|2020-09-16 13:05:00|117266.3|117166.3|117268.8|117168.8|117268.8|117168.8|117266.3|117166.3|5
1600261800000|2020-09-16 13:10:00|117306.1|117106.1|117302|117102|117306.1|117154|117241.1|117102|8
1600262100000|2020-09-16 13:15:00|117306.1|117106.1|117311.7|117111.7|117313.7|117113.7|117306.1|117106.1|6
1600262700000|2020-09-16 13:25:00|117276.1|117176.1|117272.6|117172.6|117276.1|117176.1|117272.6|117172.6|5
1600263000000|2020-09-16 13:30:00|117276.1|117176.1|117293.1|117193.1|117335|117212.7|117251.2|117126.1|31
1600263300000|2020-09-16 13:35:00|117292.6|117192.6|117299|117199|117365.3|117209.2|117281.1|117165.3|16
1600263600000|2020-09-16 13:40:00|117295.5|117195.5|117295|117195|117295.5|117195.5|117285|117185|6
1600263900000|2020-09-16 13:45:00|117290|117190|117310|117210|117315|117215|117285|117185|14
1600264200000|2020-09-16 13:50:00|117309|117209|117300|117200|117310|117210|117300|117200|5
1600264500000|2020-09-16 13:55:00|117291.5|117191.5|117345|117145|117345|117191.5|117290|117145|3
1600264800000|2020-09-16 14:00:00|117350|117150|117295|117195|117350|117195|117295|117140|5
1600265100000|2020-09-16 14:05:00|117300|117200|117280|117180|117300|117200|117280|117180|5
1600265400000|2020-09-16 14:10:00|117285|117185|117386.8|117186.8|117390|117208.8|117280|117180|20
1600265700000|2020-09-16 14:15:00|117387.3|117187.3|117421.9|117221.9|117421.9|117221.9|117387.3|117187.3|12
1600266000000|2020-09-16 14:20:00|117421.4|117221.4|117481|117281|117486.6|117299|117362.9|117198.6|66
1600266300000|2020-09-16 14:25:00|117481.5|117281.5|117475|117275|117488.4|117325|117415|117275|17
1600266600000|2020-09-16 14:30:00|117425|117325|117400|117300|117465|117325|117400|117257.1|15
1600266900000|2020-09-16 14:35:00|117385|117285|117385|117285|117395|117295|117385|117285|3
1600267200000|2020-09-16 14:40:00|117384|117284|117390|117290|117390|117290|117384|117284|9
1600267500000|2020-09-16 14:45:00|117395|117295|117398.6|117298.6|117400.5|117300.5|117375|117275|17
1600267800000|2020-09-16 14:50:00|117396.1|117296.1|117398.6|117298.6|117398.6|117298.6|117396.1|117296.1|2
1600268100000|2020-09-16 14:55:00|117396.1|117296.1|117380|117280|117401.1|117301.1|117375|117275|9
1600268400000|2020-09-16 15:00:00|117375|117275|117350|117250|117380|117280|117350|117250|23
1600268700000|2020-09-16 15:05:00|117350.6|117250.6|117370|117270|117370|117270|117348.3|117248.3|9
1600269000000|2020-09-16 15:10:00|117355|117255|117345|117245|117355|117255|117345|117245|2
1600269300000|2020-09-16 15:15:00|117325|117225|117350|117150|117350|117225|117275|117137.1|29
1600269600000|2020-09-16 15:20:00|117349.5|117149.5|117315|117215|117349.5|117215|117290.8|117146.5|16
1600269900000|2020-09-16 15:25:00|117306.8|117206.8|117306.8|117206.8|117306.8|117206.8|117306.8|117206.8|1
1600270200000|2020-09-16 15:30:00|117285|117185|117275|117175|117290|117190|117274|117174|9
1600270500000|2020-09-16 15:35:00|117280|117180|117285|117185|117285|117185|117280|117180|2
1600270800000|2020-09-16 15:40:00|117286|117186|117280|117180|117286|117186|117280|117180|3
1600271100000|2020-09-16 15:45:00|117276.8|117176.8|117275|117175|117280|117180|117275|117175|6
1600271400000|2020-09-16 15:50:00|117285|117185|117265|117165|117290|117190|117265|117165|5
1600271700000|2020-09-16 15:55:00|117259.3|117159.3|117264.1|117164.1|117265|117165|117255|117155|11
1600272000000|2020-09-16 16:00:00|117259.1|117159.1|117244.1|117144.1|117259.1|117159.1|117239.1|117139.1|7
1600272300000|2020-09-16 16:05:00|117245|117145|117244.1|117144.1|117245|117145|117244.1|117144.1|2
1600272600000|2020-09-16 16:10:00|117245|117145|117244.1|117144.1|117245|117145|117244.1|117144.1|2
1600272900000|2020-09-16 16:15:00|117266.7|117166.7|117241.6|117141.6|117326|117171.5|117239.1|117119|16
1600273200000|2020-09-16 16:20:00|117250.6|117150.6|117383.8|117183.8|117389.8|117189.8|117250.6|117138.3|29
1600273500000|2020-09-16 16:25:00|117376.3|117176.3|117275|117175|117376.3|117180|117275|117124.3|20
1600273800000|2020-09-16 16:30:00|117279.4|117179.4|117264.4|117164.4|117279.4|117179.4|117259.4|117159.4|7
1600274100000|2020-09-16 16:35:00|117285|117185|117275|117175|117285|117185|117265|117165|6
1600274400000|2020-09-16 16:40:00|117285|117185|117285|117185|117289.4|117189.4|117266.9|117166.9|10
1600274700000|2020-09-16 16:45:00|117290|117190|117289.4|117189.4|117290|117190|117272|117172|14
1600275000000|2020-09-16 16:50:00|117302.4|117202.4|117375|117175|117405.9|117205.9|117302.4|117172.3|23
1600275300000|2020-09-16 16:55:00|117325|117225|117299.4|117199.4|117381.2|117230.2|117296.2|117145.9|36
1600275600000|2020-09-16 17:00:00|117300|117200|117280|117180|117367.4|117211.1|117263.9|117096.2|42
1600275900000|2020-09-16 17:05:00|117340|117140|117305|117205|117352.4|117215|117289.4|117140|10
1600276200000|2020-09-16 17:10:00|117301.5|117201.5|117350|117150|117350|117201.5|117301.5|117130|9
1600276500000|2020-09-16 17:15:00|117343.5|117143.5|117300|117200|117345|117200|117295|117140|5
1600276800000|2020-09-16 17:20:00|117295|117195|117304.4|117204.4|117314.4|117214.4|117290|117190|19
1600277100000|2020-09-16 17:25:00|117290|117190|117294.4|117194.4|117309.4|117209.4|117285|117185|10
1600277400000|2020-09-16 17:30:00|117295|117195|117377.8|117177.8|117377.8|117219.4|117295|117169.6|17
1600277700000|2020-09-16 17:35:00|117378.2|117178.2|117405|117205|117405|117205|117378.2|117178.2|4
1600278000000|2020-09-16 17:40:00|117402.9|117202.9|117375|117175|117402.9|117235.7|117330|117170|18
1600278300000|2020-09-16 17:45:00|117376.9|117176.9|117370|117170|117380|117180|117369.7|117169.7|5
1600278600000|2020-09-16 17:50:00|117372|117172|117320|117220|117375|117225|117310|117172|17
1600278900000|2020-09-16 17:55:00|117386.5|117186.5|117358.5|117158.5|117398.2|117225|117319.7|117153.5|17
1600279200000|2020-09-16 18:00:00|117353.5|117153.5|117311.9|117111.9|117358.5|117158.5|117283.5|117083.5|24
1600279500000|2020-09-16 18:05:00|117356.7|117156.7|117335.1|117135.1|117356.7|117156.7|117335.1|117135.1|2
1600279800000|2020-09-16 18:10:00|117356.7|117156.7|117345.1|117145.1|117363.5|117163.5|117345.1|117145.1|10
1600280100000|2020-09-16 18:15:00|117338.5|117138.5|117335.1|117135.1|117338.5|117138.5|117335.1|117135.1|2
1600280400000|2020-09-16 18:20:00|117278.5|117078.5|117278.5|117078.5|117278.5|117138.5|117238.5|117078.5|3
1600280700000|2020-09-16 18:25:00|117223.5|117123.5|117218.5|117118.5|117228.5|117128.5|117213.5|117113.5|11
1600281000000|2020-09-16 18:30:00|117278.5|117078.5|117273.5|117073.5|117278.5|117140.9|117223.5|117063.5|18
1600281300000|2020-09-16 18:35:00|117223.5|117123.5|117158.5|116958.5|117238.5|117123.6|117103.5|116958.5|38
1600281600000|2020-09-16 18:40:00|117101.3|117001.3|117113.5|117013.5|117163.5|117013.5|117053.5|116916|41
1600281900000|2020-09-16 18:45:00|117163.5|116963.5|117175.1|116975.1|117223.5|117063.5|117133.5|116963.5|41
1600282200000|2020-09-16 18:50:00|117181.9|116981.9|117331.4|117131.4|117372.6|117172.6|117181.9|116981.9|19
1600282500000|2020-09-16 18:55:00|117333|117133|117351.4|117151.4|117388|117188|117328|117128|66
1600282800000|2020-09-16 19:00:00|117345.8|117145.8|117297.4|117097.4|117347.4|117147.4|117297.4|117097.4|5
1600283100000|2020-09-16 19:05:00|117309.6|117109.6|117324.7|117124.7|117324.7|117124.7|117294.7|117094.7|14
1600283400000|2020-09-16 19:10:00|117324.6|117124.6|117399.7|117199.7|117404.7|117204.7|117324.6|117124.6|16
1600283700000|2020-09-16 19:15:00|117408.1|117208.1|117424.7|117224.7|117453.5|117253.5|117399.7|117199.7|25
1600284000000|2020-09-16 19:20:00|117414.7|117214.7|117371.8|117171.8|117414.7|117214.7|117354.7|117154.7|23
1600284300000|2020-09-16 19:25:00|117381.8|117181.8|117419.1|117219.1|117419.1|117219.1|117357.4|117157.4|7
1600284600000|2020-09-16 19:30:00|117409.7|117209.7|117419.7|117219.7|117427.1|117227.1|117409.7|117209.7|17
1600284900000|2020-09-16 19:35:00|117417.1|117217.1|117394.7|117194.7|117417.1|117217.1|117394.7|117194.7|3
1600285200000|2020-09-16 19:40:00|117404.6|117204.6|117449.6|117249.6|117459.7|117259.7|117404.6|117204.6|14
1600285500000|2020-09-16 19:45:00|117444.6|117244.6|117430.8|117230.8|117449.6|117249.6|117396.4|117196.4|41
1600285800000|2020-09-16 19:50:00|117432.3|117232.3|117454.6|117254.6|117457.1|117257.1|117419.6|117219.6|18
1600286100000|2020-09-16 19:55:00|117454.7|117254.7|117509.6|117309.6|117514.6|117314.6|117454.7|117254.7|22
1600304400000|2020-09-17 01:00:00|117638.5|117538.5|117653.5|117553.5|117660.5|117560.5|117632.3|117532.3|122
1600304700000|2020-09-17 01:05:00|117652.5|117552.5|117673|117573|117691|117591|117652.5|117552.5|106
1600305000000|2020-09-17 01:10:00|117670.8|117570.8|117632.5|117532.5|117670.8|117570.8|117625.8|117525.8|140
1600305300000|2020-09-17 01:15:00|117627.5|117527.5|117569|117469|117629.5|117529.5|117561|117461|211
1600305600000|2020-09-17 01:20:00|117569.5|117469.5|117591.8|117491.8|117604.5|117504.5|117564|117464|170
1600305900000|2020-09-17 01:25:00|117593.5|117493.5|117588.5|117488.5|117599.5|117499.5|117583.4|117483.4|161
1600306200000|2020-09-17 01:30:00|117582.8|117482.8|117448|117348|117582.8|117482.8|117426.8|117326.8|413
1600306500000|2020-09-17 01:35:00|117448.5|117348.5|117491|117391|117495.8|117395.8|117446.5|117346.5|270
1600306800000|2020-09-17 01:40:00|117494.3|117394.3|117550|117450|117559.5|117459.5|117479|117379|210
1600307100000|2020-09-17 01:45:00|117549|117449|117614|117514|117622|117522|117539.5|117439.5|252
1600307400000|2020-09-17 01:50:00|117614.5|117514.5|117669.5|117569.5|117686|117586|117611|117511|249
1600307700000|2020-09-17 01:55:00|117671|117571|117746|117646|117746|117646|117666.7|117566.7|289
1600308000000|2020-09-17 02:00:00|117745.8|117645.8|117739.5|117639.5|117746|117646|117721.5|117621.5|186
1600308300000|2020-09-17 02:05:00|117744.8|117644.8|117718|117618|117770|117670|117704.8|117604.8|248
1600308600000|2020-09-17 02:10:00|117718.5|117618.5|117695|117595|117731|117631|117678|117578|160
1600308900000|2020-09-17 02:15:00|117695.5|117595.5|117680.3|117580.3|117707.3|117607.3|117659.8|117559.8|187
1600309200000|2020-09-17 02:20:00|117680.8|117580.8|117691.5|117591.5|117710.3|117610.3|117680|117580|104
1600309500000|2020-09-17 02:25:00|117694.3|117594.3|117735|117635|117746.3|117646.3|117691.5|117591.5|172
1600309800000|2020-09-17 02:30:00|117736|117636|117689|117589|117736|117636|117689|117589|116
1600310100000|2020-09-17 02:35:00|117686.8|117586.8|117644|117544|117689|117589|117639|117539|67
1600310400000|2020-09-17 02:40:00|117639|117539|117610|117510|117639|117539|117604.5|117504.5|121
1600310700000|2020-09-17 02:45:00|117609.5|117509.5|117700|117600|117715.7|117615.7|117609.5|117509.5|130
1600311000000|2020-09-17 02:50:00|117701|117601|117689|117589|117705.5|117605.5|117674.5|117574.5|128
1600311300000|2020-09-17 02:55:00|117689.5|117589.5|117664|117564|117689.5|117589.5|117644.5|117544.5|126
1600311600000|2020-09-17 03:00:00|117667.8|117567.8|117705.5|117605.5|117706|117606|117667.8|117567.8|125
1600311900000|2020-09-17 03:05:00|117706|117606|117687.3|117587.3|117706|117606|117684.5|117584.5|100
1600312200000|2020-09-17 03:10:00|117686.8|117586.8|117747.2|117647.2|117758.2|117658.2|117686.8|117586.8|141
1600312500000|2020-09-17 03:15:00|117746.7|117646.7|117824|117724|117824.5|117724.5|117739.5|117639.5|176
1600312800000|2020-09-17 03:20:00|117826.3|117726.3|117775.5|117675.5|117831.6|117731.6|117759|117659|230
1600313100000|2020-09-17 03:25:00|117773.5|117673.5|117761.5|117661.5|117781.5|117681.5|117744|117644|127
1600313400000|2020-09-17 03:30:00|117766|117666|117776|117676|117781|117681|117754|117654|107
1600313700000|2020-09-17 03:35:00|117773.3|117673.3|117784.5|117684.5|117786.2|117686.2|117760.5|117660.5|122
1600314000000|2020-09-17 03:40:00|117785|117685|117703|117603|117790.5|117690.5|117689|117589|110
1600314300000|2020-09-17 03:45:00|117702|117602|117695.5|117595.5|117721|117621|117683.5|117583.5|133
1600314600000|2020-09-17 03:50:00|117696|117596|117684|117584|117711.5|117611.5|117674|117574|117
1600314900000|2020-09-17 03:55:00|117686|117586|117716|117616|117721.5|117621.5|117686|117586|81
1600315200000|2020-09-17 04:00:00|117717.3|117617.3|117709|117609|117746|117646|117689|117589|124
1600315500000|2020-09-17 04:05:00|117710|117610|117714|117614|117736|117636|117699|117599|63
1600315800000|2020-09-17 04:10:00|117714.5|117614.5|117724.5|117624.5|117741.5|117641.5|117709|117609|84
1600316100000|2020-09-17 04:15:00|117724|117624|117679|117579|117730.5|117630.5|117672.5|117572.5|157
1600316400000|2020-09-17 04:20:00|117679.5|117579.5|117694.5|117594.5|117696.7|117596.7|117668.5|117568.5|172
1600316700000|2020-09-17 04:25:00|117694.4|117594.4|117669.5|117569.5|117694.4|117594.4|117646|117546|134
1600317000000|2020-09-17 04:30:00|117668.5|117568.5|117650|117550|117670|117570|117649.5|117549.5|51
1600317300000|2020-09-17 04:35:00|117649.5|117549.5|117675|117575|117675|117575|117649.5|117549.5|81
1600317600000|2020-09-17 04:40:00|117673.5|117573.5|117680|117580|117681.5|117581.5|117664|117564|82
1600317900000|2020-09-17 04:45:00|117680.5|117580.5|117623|117523|117680.5|117580.5|117621.5|117521.5|121
1600318200000|2020-09-17 04:50:00|117625|117525|117630|117530|117630.5|117530.5|117608|117508|99
1600318500000|2020-09-17 04:55:00|117629.5|117529.5|117628|117528|117643.5|117543.5|117627.5|117527.5|66
1600318800000|2020-09-17 05:00:00|117627.5|117527.5|117584|117484|117640|117540|117584|117484|145
1600319100000|2020-09-17 05:05:00|117584.5|117484.5|117525.6|117425.6|117584.5|117484.5|117491|117391|175
1600319400000|2020-09-17 05:10:00|117526.1|117426.1|117489|117389|117541|117441|117479|117379|166
1600319700000|2020-09-17 05:15:00|117490|117390|117495|117395|117501.3|117401.3|117469|117369|155
1600320000000|2020-09-17 05:20:00|117494.5|117394.5|117480.5|117380.5|117524|117424|117479|117379|97
1600320300000|2020-09-17 05:25:00|117488.5|117388.5|117389.5|117289.5|117490|117390|117389.5|117289.5|153
1600320600000|2020-09-17 05:30:00|117389|117289|117429.5|117329.5|117441.5|117341.5|117389|117289|136
1600320900000|2020-09-17 05:35:00|117425|117325|117420.5|117320.5|117435|117335|117389.5|117289.5|99
1600321200000|2020-09-17 05:40:00|117419|117319|117411|117311|117435|117335|117397|117297|146
1600321500000|2020-09-17 05:45:00|117410.5|117310.5|117419.5|117319.5|117431|117331|117390|117290|119
1600321800000|2020-09-17 05:50:00|117420|117320|117402.1|117302.1|117450|117350|117401|117301|140
1600322100000|2020-09-17 05:55:00|117405|117305|117409.5|117309.5|117411.5|117311.5|117385|117285|91
1600322400000|2020-09-17 06:00:00|117410.5|117310.5|117461.5|117361.5|117484|117384|117410.5|117310.5|166
1600322700000|2020-09-17 06:05:00|117465|117365|117491|117391|117509.5|117409.5|117459.5|117359.5|150
1600323000000|2020-09-17 06:10:00|117489.5|117389.5|117511.5|117411.5|117515|117415|117489.5|117389.5|178
1600323300000|2020-09-17 06:15:00|117514|117414|117530.2|117430.2|117541.5|117441.5|117509.5|117409.5|199
1600323600000|2020-09-17 06:20:00|117535.5|117435.5|117510|117410|117538.2|117438.2|117509|117409|91
1600323900000|2020-09-17 06:25:00|117511|117411|117501.5|117401.5|117536.5|117436.5|117469|117369|152
1600324200000|2020-09-17 06:30:00|117506|117406|117469|117369|117506.5|117406.5|117464|117364|85
1600324500000|2020-09-17 06:35:00|117476.8|117376.8|117471.5|117371.5|117496|117396|117456|117356|70
1600324800000|2020-09-17 06:40:00|117466|117366|117461|117361|117471|117371|117452.5|117352.5|34
1600325100000|2020-09-17 06:45:00|117460.6|117360.6|117408.6|117308.6|117460.6|117360.6|117389|117289|71
1600325400000|2020-09-17 06:50:00|117409.5|117309.5|117426.1|117326.1|117436.4|117336.4|117391|117291|72
1600325700000|2020-09-17 06:55:00|117431|117331|117389|117289|117431|117331|117380.5|117280.5|90
1600326000000|2020-09-17 07:00:00|117385.5|117285.5|117375.5|117275.5|117386.5|117286.5|117365|117265|79
1600326300000|2020-09-17 07:05:00|117375|117275|117351|117251|117381.5|117281.5|117324|117224|65
1600326600000|2020-09-17 07:10:00|117349|117249|117375.5|117275.5|117376|117276|117340.5|117240.5|48
1600326900000|2020-09-17 07:15:00|117374.5|117274.5|117369|117269|117376|117276|117360.5|117260.5|26
1600327200000|2020-09-17 07:20:00|117370.5|117270.5|117339.5|117239.5|117370.5|117270.5|117339.5|117239.5|36
1600327500000|2020-09-17 07:25:00|117340|117240|117341|117241|117341.5|117241.5|117304.2|117204.2|78
1600327800000|2020-09-17 07:30:00|117336.7|117236.7|117317.5|117217.5|117336.7|117236.7|117309.2|117209.2|68
1600328100000|2020-09-17 07:35:00|117316.5|117216.5|117315|117215|117331.2|117231.2|117283.6|117183.6|35
1600328400000|2020-09-17 07:40:00|117310|117210|117325|117225|117335|117235|117300|117200|18
1600328700000|2020-09-17 07:45:00|117332.4|117232.4|117355|117255|117355.1|117255.1|117325|117225|32
1600329000000|2020-09-17 07:50:00|117345|117245|117295|117195|117347.5|117247.5|117285|117185|61
1600329300000|2020-09-17 07:55:00|117294.5|117194.5|117315|117215|117325|117225|117248|117148|66
1600329600000|2020-09-17 08:00:00|117320|117220|117280|117180|117320|117220|117280|117180|19
1600329900000|2020-09-17 08:05:00|117273.6|117173.6|117265|117165|117287.5|117187.5|117251.7|117151.7|23
1600330200000|2020-09-17 08:10:00|117260|117160|117270.4|117170.4|117272|117172|117247|117147|42
1600330500000|2020-09-17 08:15:00|117267|117167|117254.4|117154.4|117267|117167|117246.5|117146.5|14
1600330800000|2020-09-17 08:20:00|117262|117162|117225|117125|117262|117162|117219.5|117119.5|17
1600331100000|2020-09-17 08:25:00|117220|117120|117210|117110|117220|117120|117210|117110|2
1600331400000|2020-09-17 08:30:00|117205|117105|117230|117130|117230|117130|117205|117105|23
1600331700000|2020-09-17 08:35:00|117234.5|117134.5|117240|117140|117250|117150|117234.5|117134.5|10
1600332000000|2020-09-17 08:40:00|117256.5|117156.5|117270|117170|117270|117170|117250|117150|19
1600332300000|2020-09-17 08:45:00|117265|117165|117310|117210|117320|117220|117265|117165|16
1600332600000|2020-09-17 08:50:00|117305|117205|117293|117193|117314.5|117214.5|117293|117193|9
1600332900000|2020-09-17 08:55:00|117297.5|117197.5|117313|117213|117323|117223|117297.5|117197.5|15
1600333200000|2020-09-17 09:00:00|117318|117218|117295|117195|117326.5|117226.5|117284|117184|39
1600333500000|2020-09-17 09:05:00|117305|117205|117370|117270|117424|117270|117305|117160|34
1600333800000|2020-09-17 09:10:00|117376.6|117276.6|117357|117257|117474|117304.5|117357|117212|32
1600334100000|2020-09-17 09:15:00|117361.5|117261.5|117375.6|117275.6|117437.3|117294|117361.5|117230.6|28
1600334400000|2020-09-17 09:20:00|117430.6|117230.6|117365.6|117265.6|117430.6|117277|117365.6|117220.6|6
1600334700000|2020-09-17 09:25:00|117375.3|117275.3|117375.6|117275.6|117420.6|117275.6|117360.6|117218|9
1600335000000|2020-09-17 09:30:00|117370.6|117270.6|117360.6|117260.6|117375.6|117275.6|117360.6|117260.6|5
1600335300000|2020-09-17 09:35:00|117355.6|117255.6|117349.5|117149.5|117385|117255.6|117343.6|117149.5|35
1600335600000|2020-09-17 09:40:00|117349|117149|117331.3|117131.3|117350|117200|117287.7|117131.3|13
1600335900000|2020-09-17 09:45:00|117324|117124|117310|117110|117324|117151|117251|117110|4
1600336200000|2020-09-17 09:50:00|117315|117115|117309.6|117109.6|117315|117170|117269.1|117109.1|7
1600336500000|2020-09-17 09:55:00|117307.1|117107.1|117299.1|117099.1|117307.1|117107.1|117299.1|117099.1|7
1600336800000|2020-09-17 10:00:00|117304.6|117104.6|117331|117131|117339.6|117182.6|117269.1|117099.1|16
1600337100000|2020-09-17 10:05:00|117340|117140|117303.7|117203.7|117347|117210|117290|117121|21
1600337400000|2020-09-17 10:10:00|117305|117205|117375|117175|117383.5|117207|117305|117165.5|20
1600337700000|2020-09-17 10:15:00|117365|117165|117365|117165|117365|117165|117365|117165|1
1600338300000|2020-09-17 10:25:00|117360|117160|117345.5|117145.5|117370|117215|117305|117142|17
1600338600000|2020-09-17 10:30:00|117346|117146|117350|117150|117350.3|117166.5|117261.1|117123.6|19
1600338900000|2020-09-17 10:35:00|117341.5|117141.5|117353.5|117153.5|117353.5|117199.1|117281.1|117135|12
1600339200000|2020-09-17 10:40:00|117347.4|117147.4|117353.5|117153.5|117353.5|117153.5|117347.4|117147.4|2
1600339500000|2020-09-17 10:45:00|117310|117210|117305|117205|117310|117210|117305|117205|2
1600339800000|2020-09-17 10:50:00|117302.5|117202.5|117300|117200|117370|117220|117295|117155.7|17
1600340100000|2020-09-17 10:55:00|117301|117201|117311|117211|117311|117211|117301|117201|3
1600340400000|2020-09-17 11:00:00|117316|117216|117431.6|117231.6|117431.6|117272|117307|117161|29
1600340700000|2020-09-17 11:05:00|117431.1|117231.1|117395.5|117195.5|117431.1|117231.1|117395|117195|17
1600341000000|2020-09-17 11:10:00|117398|117198|117422.1|117222.1|117423.1|117223.1|117398|117198|9
1600341300000|2020-09-17 11:15:00|117421.6|117221.6|117420.1|117220.1|117427.5|117227.5|117410|117210|12
1600341600000|2020-09-17 11:20:00|117420|117220|117410|117210|117420|117220|117410|117210|2
1600341900000|2020-09-17 11:25:00|117415|117215|117385|117185|117415|117255|117331.1|117185|9
1600342200000|2020-09-17 11:30:00|117395|117195|117390|117190|117400.5|117200.5|117390|117190|5
1600342500000|2020-09-17 11:35:00|117330|117230|117330|117230|117330|117230|117330|117230|1
1600342800000|2020-09-17 11:40:00|117390|117190|117390|117190|117390|117190|117390|117190|1
1600343400000|2020-09-17 11:50:00|117320|117220|117330.6|117130.6|117384.3|117220|117310.3|117130.6|15
1600343700000|2020-09-17 11:55:00|117335.6|117135.6|117335.6|117135.6|117335.6|117135.6|117335.6|117135.6|1
1600344000000|2020-09-17 12:00:00|117345.6|117145.6|117348.4|117148.4|117355|117155|117325.6|117125.6|10
1600344300000|2020-09-17 12:05:00|117355.2|117155.2|117345|117145|117355.2|117211.7|117300|117145|14
1600344600000|2020-09-17 12:10:00|117345.5|117145.5|117315|117215|117355|117215|117315|117145.5|3
1600344900000|2020-09-17 12:15:00|117300|117200|117315|117215|117315|117215|117300|117200|10
1600345200000|2020-09-17 12:20:00|117315.5|117215.5|117314.3|117214.3|117316.5|117216.5|117313|117213|14
1600345500000|2020-09-17 12:25:00|117312.8|117212.8|117310|117210|117313.8|117213.8|117310|117210|7
1600345800000|2020-09-17 12:30:00|117313.8|117213.8|117321.8|117221.8|117322.3|117222.3|117313.8|117213.8|7
1600346100000|2020-09-17 12:35:00|117322.8|117222.8|117375|117175|117380|117230|117322.8|117172.8|12
1600346400000|2020-09-17 12:40:00|117314.8|117214.8|117311.8|117211.8|117368.5|117221|117306.8|117165.3|20
1600346700000|2020-09-17 12:45:00|117312.8|117212.8|117373.3|117173.3|117373.8|117236|117312.8|117167.8|14
1600347000000|2020-09-17 12:50:00|117372.3|117172.3|117329.8|117229.8|117376.8|117229.8|117329.8|117167.8|6
1600347300000|2020-09-17 12:55:00|117328.8|117228.8|117382.5|117182.5|117382.5|117228.8|117321.8|117176.3|23
1600347600000|2020-09-17 13:00:00|117380|117180|117380|117180|117380|117180|117380|117180|1
1600347900000|2020-09-17 13:05:00|117382.5|117182.5|117417|117217|117431.5|117238.5|117338.5|117182.5|33
1600348200000|2020-09-17 13:10:00|117417.5|117217.5|117411|117211|117430|117230|117394.5|117194.5|34
1600348500000|2020-09-17 13:15:00|117411.5|117211.5|117411|117211|117417.5|117217.5|117408.5|117208.5|20
1600348800000|2020-09-17 13:20:00|117410.5|117210.5|117410|117210|117410.5|117210.5|117410|117210|2
1600349100000|2020-09-17 13:25:00|117409|117209|117399|117199|117415|117215|117388.5|117188.5|24
1600349400000|2020-09-17 13:30:00|117399.5|117199.5|117410|117210|117442.5|117242.5|117399.5|117199.5|31
1600349700000|2020-09-17 13:35:00|117415|117215|117410|117210|117415|117215|117405|117205|7
1600350000000|2020-09-17 13:40:00|117420|117220|117455|117255|117471.5|117271.5|117410|117210|58
1600350300000|2020-09-17 13:45:00|117450|117250|117425|117225|117450|117250|117380|117180|25
1600350600000|2020-09-17 13:50:00|117420|117220|117407|117207|117420|117220|117406|117206|6
1600350900000|2020-09-17 13:55:00|117382.2|117182.2|117385|117185|117417|117217|117345|117145|31
1600351200000|2020-09-17 14:00:00|117378.5|117178.5|117385|117185|117393.5|117193.5|117368.4|117168.4|25
1600351500000|2020-09-17 14:05:00|117381.5|117181.5|117365|117165|117381.5|117181.5|117343|117143|23
1600351800000|2020-09-17 14:10:00|117370|117170|117361|117161|117407.6|117207.6|117325|117125|43
1600352100000|2020-09-17 14:15:00|117361.5|117161.5|117370|117170|117405|117205|117361.5|117161.5|31
1600352400000|2020-09-17 14:20:00|117365|117165|117330|117130|117365|117165|117318.3|117118.3|16
1600352700000|2020-09-17 14:25:00|117333.3|117133.3|117340|117140|117345|117145|117333.3|117133.3|11
1600353000000|2020-09-17 14:30:00|117334.3|117134.3|117320|117120|117334.3|117134.3|117308.3|117108.3|13
1600353300000|2020-09-17 14:35:00|117328.3|117128.3|117315|117115|117340|117140|117310|117110|32
1600353600000|2020-09-17 14:40:00|117320|117120|117320|117120|117352|117152|117319.5|117119.5|21
1600353900000|2020-09-17 14:45:00|117325|117125|117320|117120|117342.8|117142.8|117320|117120|10
1600354200000|2020-09-17 14:50:00|117325.8|117125.8|117330|117130|117331.8|117131.8|117323.3|117123.3|5
1600354500000|2020-09-17 14:55:00|117331.5|117131.5|117320|117120|117336.5|117136.5|117315|117115|21
1600354800000|2020-09-17 15:00:00|117314.2|117114.2|117293.3|117093.3|117329.5|117129.5|117290|117090|32
1600355100000|2020-09-17 15:05:00|117291.5|117091.5|117280|117080|117291.5|117091.5|117245.5|117045.5|64
1600355400000|2020-09-17 15:10:00|117286.8|117086.8|117270|117070|117290|117090|117265|117065|20
1600355700000|2020-09-17 15:15:00|117271.1|117071.1|117285.1|117085.1|117285.1|117085.1|117271.1|117071.1|4
1600356300000|2020-09-17 15:25:00|117280|117080|117310.1|117110.1|117333.1|117133.1|117264.5|117064.5|30
1600356600000|2020-09-17 15:30:00|117315.1|117115.1|117309.2|117109.2|117325.1|117125.1|117280.5|117080.5|15
1600356900000|2020-09-17 15:35:00|117320|117120|117319.2|117119.2|117325|117125|117319.2|117119.2|12
1600357200000|2020-09-17 15:40:00|117324.5|117124.5|117349.2|117149.2|117349.2|117149.2|117324.5|117124.5|3
1600357800000|2020-09-17 15:50:00|117365.1|117165.1|117370.1|117170.1|117370.1|117170.1|117358.9|117158.9|7
1600358100000|2020-09-17 15:55:00|117373.5|117173.5|117379.2|117179.2|117379.2|117179.2|117372.5|117172.5|4
1600359300000|2020-09-17 16:15:00|117384.5|117184.5|117400|117200|117400|117200|117384.5|117184.5|2
1600359600000|2020-09-17 16:20:00|117425|117225|117425|117225|117439.2|117239.2|117425|117225|6
1600359900000|2020-09-17 16:25:00|117445|117245|117445|117245|117445|117245|117445|117245|1
1600360200000|2020-09-17 16:30:00|117446.3|117246.3|117439.8|117239.8|117465|117265|117420|117220|12
1600360500000|2020-09-17 16:35:00|117420.5|117220.5|117380|117180|117433.4|117233.4|117370|117170|26
1600360800000|2020-09-17 16:40:00|117391.8|117191.8|117403.4|117203.4|117403.4|117203.4|117391.8|117191.8|3
1600361100000|2020-09-17 16:45:00|117380|117180|117395|117195|117396.5|117196.5|117380|117180|5
1600361400000|2020-09-17 16:50:00|117385|117185|117385|117185|117385|117185|117385|117185|1
1600361700000|2020-09-17 16:55:00|117380|117180|117390|117190|117410|117210|117373.7|117173.7|12
1600362000000|2020-09-17 17:00:00|117385|117185|117385|117185|117385|117185|117385|117185|1
1600362900000|2020-09-17 17:15:00|117367.9|117167.9|117375|117175|117382.9|117182.9|117350|117150|24
1600363800000|2020-09-17 17:30:00|117372.9|117172.9|117350|117150|117372.9|117172.9|117330|117130|22
1600364100000|2020-09-17 17:35:00|117335|117135|117340|117140|117340|117140|117335|117135|3
1600364400000|2020-09-17 17:40:00|117335|117135|117335|117135|117353.4|117153.4|117335|117135|4
1600364700000|2020-09-17 17:45:00|117330|117130|117325|117125|117335|117135|117325|117125|7
1600365000000|2020-09-17 17:50:00|117329.9|117129.9|117329.9|117129.9|117329.9|117129.9|117320.2|117120.2|8
1600365300000|2020-09-17 17:55:00|117320.2|117120.2|117325|117125|117329.9|117129.9|117320.2|117120.2|3
1600365600000|2020-09-17 18:00:00|117320|117120|117325|117125|117325|117125|117320|117120|2
1600365900000|2020-09-17 18:05:00|117315|117115|117315|117115|117315|117115|117315|117115|1
1600366200000|2020-09-17 18:10:00|117310|117110|117302.5|117102.5|117310|117110|117295.5|117095.5|25
1600366500000|2020-09-17 18:15:00|117302|117102|117269.5|117069.5|117302|117102|117269.5|117069.5|15
1600366800000|2020-09-17 18:20:00|117274.9|117074.9|117245|117045|117275.9|117075.9|117240|117040|15
1600367100000|2020-09-17 18:25:00|117250|117050|117240|117040|117257.5|117057.5|117234.4|117034.4|7
1600367400000|2020-09-17 18:30:00|117245|117045|117230|117030|117250|117050|117225|117025|11
1600367700000|2020-09-17 18:35:00|117235|117035|117230|117030|117235|117035|117213.2|117013.2|10
1600368300000|2020-09-17 18:45:00|117225|117025|117225|117025|117225|117025|117225|117025|1
1600368900000|2020-09-17 18:55:00|117225.2|117025.2|117230|117030|117230|117030|117225.2|117025.2|2
1600369200000|2020-09-17 19:00:00|117235.1|117035.1|117245.1|117045.1|117251.1|117051.1|117235.1|117035.1|5
1600369500000|2020-09-17 19:05:00|117230|117030|117225|117025|117230|117030|117215.1|117015.1|6
1600369800000|2020-09-17 19:10:00|117220|117020|117210|117010|117220|117020|117210|117010|4
1600370100000|2020-09-17 19:15:00|117215.1|117015.1|117215.1|117015.1|117215.1|117015.1|117208.9|117008.9|3
1600370400000|2020-09-17 19:20:00|117225|117025|117215.1|117015.1|117240|117040|117215.1|117015.1|14
1600370700000|2020-09-17 19:25:00|117220|117020|117225.1|117025.1|117230|117030|117220|117020|4
1600371000000|2020-09-17 19:30:00|117205|117005|117165|116965|117206.3|117006.3|117165|116965|20
1600371300000|2020-09-17 19:35:00|117160|116960|117150|116950|117160|116960|117145|116945|8
1600371600000|2020-09-17 19:40:00|117155|116955|117125.1|116925.1|117155|116955|117098|116898|29
1600371900000|2020-09-17 19:45:00|117130|116930|117115.1|116915.1|117130|116930|117115.1|116915.1|3
1600372200000|2020-09-17 19:50:00|117110|116910|117120|116920|117125|116925|117110|116910|6
1600372500000|2020-09-17 19:55:00|117115.1|116915.1|117115.1|116915.1|117115.1|116915.1|117115.1|116915.1|1
1600390800000|2020-09-18 01:00:00|116789|116689|116619|116519|116789|116689|116613.5|116476.5|146
1600391100000|2020-09-18 01:05:00|116614|116514|116687.2|116587.2|116687.2|116587.2|116564|116464|264
1600391400000|2020-09-18 01:10:00|116686.2|116586.2|116619|116519|116722|116622|116617|116517|275
1600391700000|2020-09-18 01:15:00|116614|116514|116719.5|116619.5|116761|116661|116610.5|116510.5|252
1600392000000|2020-09-18 01:20:00|116724.5|116624.5|116720|116620|116746|116646|116699|116599|165
1600392300000|2020-09-18 01:25:00|116720.5|116620.5|116683|116583|116731.5|116631.5|116679|116579|171
1600392600000|2020-09-18 01:30:00|116687.5|116587.5|116724|116624|116741|116641|116674|116574|193
1600392900000|2020-09-18 01:35:00|116725|116625|116660|116560|116736|116636|116659|116559|151
1600393200000|2020-09-18 01:40:00|116659.5|116559.5|116571|116471|116676|116576|116565|116465|180
1600393500000|2020-09-18 01:45:00|116570|116470|116605.5|116505.5|116621|116521|116570|116470|182
1600393800000|2020-09-18 01:50:00|116606|116506|116569.5|116469.5|116611.5|116511.5|116554|116454|126
1600394100000|2020-09-18 01:55:00|116559.5|116459.5|116605.5|116505.5|116621.5|116521.5|116559.5|116459.5|121
1600394400000|2020-09-18 02:00:00|116605|116505|116580|116480|116611.5|116511.5|116556|116456|201
1600394700000|2020-09-18 02:05:00|116579.5|116479.5|116578|116478|116583.5|116483.5|116524|116424|209
1600395000000|2020-09-18 02:10:00|116579.5|116479.5|116549.5|116449.5|116607|116507|116539|116439|199
1600395300000|2020-09-18 02:15:00|116551.5|116451.5|116494|116394|116551.5|116451.5|116468|116368|282
1600395600000|2020-09-18 02:20:00|116494.5|116394.5|116465.5|116265.5|116495|116395|116418|116265.5|194
1600395900000|2020-09-18 02:25:00|116466|116266|116404|116304|116466|116321.5|116379.5|116228|241
1600396200000|2020-09-18 02:30:00|116404.5|116304.5|116319.5|116219.5|116405|116305|116305.5|116205.5|226
1600396500000|2020-09-18 02:35:00|116314|116214|116381.5|116281.5|116386|116286|116309.5|116209.5|305
1600396800000|2020-09-18 02:40:00|116379.5|116279.5|116379|116279|116391|116291|116344|116244|168
1600397100000|2020-09-18 02:45:00|116382.8|116282.8|116425.5|116325.5|116439.3|116339.3|116375.5|116275.5|182
1600397400000|2020-09-18 02:50:00|116425|116325|116409.5|116309.5|116431.5|116331.5|116409.5|116309.5|133
1600397700000|2020-09-18 02:55:00|116411|116311|116395|116295|116419.5|116319.5|116389|116289|110
1600398000000|2020-09-18 03:00:00|116394.3|116294.3|116351|116251|116445.5|116305|116345|116223|138
1600398300000|2020-09-18 03:05:00|116346|116246|116245|116145|116346|116246|116239.5|116095|181
1600398600000|2020-09-18 03:10:00|116245.5|116145.5|116248.5|116148.5|116270.5|116170.5|116235|116135|142
1600398900000|2020-09-18 03:15:00|116248|116148|116204.5|116104.5|116249|116149|116162.1|116062.1|174
1600399200000|2020-09-18 03:20:00|116200|116100|116270.5|116170.5|116271|116171|116185|116085|118
1600399500000|2020-09-18 03:25:00|116271.5|116171.5|116231|116131|116303.5|116203.5|116231|116131|192
1600399800000|2020-09-18 03:30:00|116231.5|116131.5|116206|116106|116253|116141.5|116193|116048|177
1600400100000|2020-09-18 03:35:00|116210.5|116110.5|116205|116105|116241|116141|116184|116084|183
1600400400000|2020-09-18 03:40:00|116207|116107|116250|116150|116259|116159|116204.5|116104.5|111
1600400700000|2020-09-18 03:45:00|116255|116155|116235.5|116135.5|116255.5|116155.5|116219|116119|126
1600401000000|2020-09-18 03:50:00|116232|116132|116209.5|116109.5|116248.5|116132|116189|116048.5|149
1600401300000|2020-09-18 03:55:00|116210|116110|116273.1|116173.1|116286.5|116186.5|116209.5|116109.5|140
1600401600000|2020-09-18 04:00:00|116270.6|116170.6|116275.5|116175.5|116324.5|116224.5|116264|116164|183
1600401900000|2020-09-18 04:05:00|116275|116175|116275.5|116175.5|116320|116180|116241|116114|156
1600402200000|2020-09-18 04:10:00|116268|116168|116290|116190|116290|116190|116250|116150|120
1600402500000|2020-09-18 04:15:00|116289.5|116189.5|116271|116171|116301.5|116201.5|116270.5|116170.5|66
1600402800000|2020-09-18 04:20:00|116269|116169|116176.8|116076.8|116270|116170|116176.8|116076.8|104
1600403100000|2020-09-18 04:25:00|116177.3|116077.3|116119.5|116019.5|116180.5|116080.5|116105.5|116005.5|151
1600403400000|2020-09-18 04:30:00|116120|116020|116069.5|115969.5|116120.5|116020.5|116049|115949|148
1600403700000|2020-09-18 04:35:00|116071|115971|116106|116006|116161|116021|116069.5|115924|208
1600404000000|2020-09-18 04:40:00|116105.5|116005.5|116090.5|115990.5|116125.8|116021.5|116071|115925.3|76
1600404300000|2020-09-18 04:45:00|116091|115991|116121|116021|116125.3|116021|116067.3|115922.8|245
1600404600000|2020-09-18 04:50:00|116120.5|116020.5|116144|116044|116162.3|116062.3|116114|116014|135
1600404900000|2020-09-18 04:55:00|116144.5|116044.5|116189|116089|116277|116141|116144|116044|117
1600405200000|2020-09-18 05:00:00|116190|116090|116201.5|116101.5|116226|116126|116184|116084|221
1600405500000|2020-09-18 05:05:00|116201|116101|116204.5|116104.5|116238.3|116116|116170.5|116035|141
1600405800000|2020-09-18 05:10:00|116201.8|116101.8|116221.5|116121.5|116241|116141|116199.5|116099.5|136
1600406100000|2020-09-18 05:15:00|116225.3|116125.3|116254|116154|116254|116154|116224|116124|110
1600406400000|2020-09-18 05:20:00|116260|116160|116224|116124|116265.5|116165.5|116224|116124|117
1600406700000|2020-09-18 05:25:00|116226|116126|116189|116089|116290|116145|116189|116079|61
1600407000000|2020-09-18 05:30:00|116188|116088|116206.8|116106.8|116207.8|116107.8|116165|116065|100
1600407300000|2020-09-18 05:35:00|116194.5|116094.5|116235.5|116135.5|116236|116136|116191.5|116091.5|128
1600407600000|2020-09-18 05:40:00|116236|116136|116165.5|116065.5|116261|116136|116144|116024.5|163
1600407900000|2020-09-18 05:45:00|116165|116065|116146|116046|116182|116082|116109|116009|214
1600408200000|2020-09-18 05:50:00|116142.8|116042.8|116109|116009|116161|116061|116109|116009|137
1600408500000|2020-09-18 05:55:00|116098.5|115998.5|116149.5|116049.5|116164.5|116064.5|116079|115979|221
1600408800000|2020-09-18 06:00:00|116154.5|116054.5|116281|116181|116281.6|116181.6|116144|116044|174
1600409100000|2020-09-18 06:05:00|116280.5|116180.5|116235.7|116135.7|116281|116181|116234|116134|134
1600409400000|2020-09-18 06:10:00|116234|116134|116235.5|116135.5|116251.5|116151.5|116233|116133|110
1600409700000|2020-09-18 06:15:00|116235|116135|116241.5|116141.5|116251.5|116151.5|116224.5|116124.5|96
1600410000000|2020-09-18 06:20:00|116241|116141|116230.5|116130.5|116241.5|116141.5|116200|116100|183
1600410300000|2020-09-18 06:25:00|116228|116128|116096|115996|116244.3|116144.3|116096|115960|213
1600410600000|2020-09-18 06:30:00|116091|115991|116114|116014|116169|116019|116072|115920|109
1600410900000|2020-09-18 06:35:00|116159|115959|116220|116020|116220|116043.8|116039|115871.3|133
1600411200000|2020-09-18 06:40:00|116219.8|116019.8|116232.5|116032.5|116282.4|116131.5|116168.8|116005|159
1600411500000|2020-09-18 06:45:00|116233|116033|116204|116104|116268|116121.3|116204|116033|70
1600411800000|2020-09-18 06:50:00|116215.5|116115.5|116179.5|115979.5|116264.3|116115.5|116135.5|115976.5|47
1600412100000|2020-09-18 06:55:00|116179|115979|116073.3|115973.3|116194.9|116023.3|116060|115915.8|97
1600412400000|2020-09-18 07:00:00|116077.8|115977.8|116070|115970|116154.5|116000.8|116057.5|115931.3|84
1600412700000|2020-09-18 07:05:00|116070.5|115970.5|116206.5|116006.5|116206.5|116012.9|116018.3|115876|119
1600413000000|2020-09-18 07:10:00|116203.5|116003.5|116161|116061|116203.5|116061.1|116152.6|115978.1|64
1600413300000|2020-09-18 07:15:00|116158.8|116058.8|116189|115989|116203.5|116061|116123.8|115989|81
1600413600000|2020-09-18 07:20:00|116191.8|115991.8|116148.5|116048.5|116202.8|116055|116147.3|115984.8|33
1600413900000|2020-09-18 07:25:00|116149.8|116049.8|116150.5|116050.5|116160|116060|116129|116029|77
1600414200000|2020-09-18 07:30:00|116149.5|116049.5|116159.3|116059.3|116163.3|116063.3|116149.5|116049.5|19
1600414500000|2020-09-18 07:35:00|116156.3|116056.3|116192.5|115992.5|116205|116066|116156.3|115988.8|25
1600414800000|2020-09-18 07:40:00|116195|115995|116166.3|115966.3|116195.3|116050|116121.5|115940|40
1600415100000|2020-09-18 07:45:00|116165.3|115965.3|116174.3|115974.3|116185.3|116045.3|116138.8|115965.3|32
1600415400000|2020-09-18 07:50:00|116174.2|115974.2|116142.8|116042.8|116191.1|116060.5|116124.8|115960.3|37
1600415700000|2020-09-18 07:55:00|116140.3|116040.3|116200|116000|116210|116060|116140.3|115995|25
1600416000000|2020-09-18 08:00:00|116201.8|116001.8|116280|116080|116280.1|116097.6|116155|116001.8|61
1600416300000|2020-09-18 08:05:00|116282.5|116082.5|116300|116100|116331.1|116131.1|116282.5|116082.5|28
1600416600000|2020-09-18 08:10:00|116295|116095|116267.7|116067.7|116295|116138|116236.5|116067.4|20
1600416900000|2020-09-18 08:15:00|116268.2|116068.2|116239|116039|116275|116075|116236.5|116036.5|33
1600417200000|2020-09-18 08:20:00|116239.5|116039.5|116147|115947|116240|116045.5|116134.5|115946.5|33
1600417500000|2020-09-18 08:25:00|116147.5|115947.5|116164|115964|116165.5|116026.5|116124|115947.5|12
1600417800000|2020-09-18 08:30:00|116164.5|115964.5|116150.5|115950.5|116173.5|116021|116114.5|115932.9|38
1600418100000|2020-09-18 08:35:00|116151|115951|116081|115981|116156|116002.6|116058.4|115908.4|62
1600418400000|2020-09-18 08:40:00|116080.5|115980.5|116061|115961|116080.5|115980.5|116061|115961|8
1600418700000|2020-09-18 08:45:00|116068.5|115968.5|116149|115949|116149|115982.7|116068.5|115926|10
1600419000000|2020-09-18 08:50:00|116150.1|115950.1|116155.5|115955.5|116171|115971|116150.1|115950.1|11
1600419300000|2020-09-18 08:55:00|116156|115956|116131|115931|116156|115996|116091|115931|23
1600419600000|2020-09-18 09:00:00|116134|115934|116130|115930|116136|115975.3|116061|115926|23
1600419900000|2020-09-18 09:05:00|116125|115925|116136|115936|116160|115972|116071.1|115925|20
1600420200000|2020-09-18 09:10:00|116141|115941|116071|115971|116141|115981|116071|115913.7|17
1600420500000|2020-09-18 09:15:00|116076|115976|116073.5|115973.5|116131|115976|116072.5|115918.5|15
1600420800000|2020-09-18 09:20:00|116069.6|115969.6|116069.6|115969.6|116069.6|115969.6|116069.6|115969.6|1
1600421100000|2020-09-18 09:25:00|116069.1|115969.1|116117|115917|116117.5|115969.1|116057.5|115915.5|7
1600421400000|2020-09-18 09:30:00|116115.5|115915.5|116120.4|115920.4|116120.4|115920.4|116114.9|115914.9|6
1600421700000|2020-09-18 09:35:00|116073.9|115973.9|116119|115919|116120|115973.9|116055.4|115916|15
1600422000000|2020-09-18 09:40:00|116109.6|115909.6|116063.8|115963.8|116111.5|115965.5|116048.5|115909.5|25
1600422300000|2020-09-18 09:45:00|116060.6|115960.6|116060|115960|116060.6|115960.6|116054.5|115954.5|5
1600422600000|2020-09-18 09:50:00|116057|115957|116060|115960|116060|115960|116054.5|115954.5|5
1600422900000|2020-09-18 09:55:00|116057|115957|116083.5|115983.5|116083.5|115983.5|116057|115957|9
1600423200000|2020-09-18 10:00:00|116082.5|115982.5|116148.6|115948.6|116150|115982.6|116074.1|115945|16
1600423500000|2020-09-18 10:05:00|116151.6|115951.6|116154.5|115954.5|116167.5|116031.6|116108.6|115951.6|11
1600423800000|2020-09-18 10:10:00|116154|115954|116154|115954|116154|115954|116154|115954|1
1600424100000|2020-09-18 10:15:00|116154.5|115954.5|116164|115964|116164.5|115964.5|116154.5|115954.5|6
1600424400000|2020-09-18 10:20:00|116164.5|115964.5|116144.5|115944.5|116164.5|115964.5|116143.5|115943.5|11
1600424700000|2020-09-18 10:25:00|116147|115947|116142.5|115942.5|116149.1|115949.1|116142.5|115942.5|3
1600425300000|2020-09-18 10:35:00|116143|115943|116142.5|115942.5|116144|115944|116142.5|115942.5|3
1600425600000|2020-09-18 10:40:00|116155|115955|116160|115960|116160|115960|116155|115955|2
1600425900000|2020-09-18 10:45:00|116165|115965|116165|115965|116165|115965|116165|115965|1
1600426200000|2020-09-18 10:50:00|116160|115960|116175|115975|116180|115980|116160|115960|6
1600426500000|2020-09-18 10:55:00|116180|115980|116149.5|116049.5|116180|116054.5|116145|115980|13
1600426800000|2020-09-18 11:00:00|116152.5|116052.5|116209.5|116009.5|116209.5|116055|116151.5|116008|24
1600427100000|2020-09-18 11:05:00|116210|116010|116209.5|116009.5|116210|116010|116209|116009|3
1600427400000|2020-09-18 11:10:00|116210|116010|116209.5|116009.5|116210|116010|116209.5|116009.5|2
1600427700000|2020-09-18 11:15:00|116210|116010|116205|116005|116210|116010|116205|116005|2
1600428300000|2020-09-18 11:25:00|116204.5|116004.5|116182|115982|116204.5|116004.5|116182|115982|15
1600428600000|2020-09-18 11:30:00|116182.5|115982.5|116180|115980|116190|116029.1|116111.1|115980|12
1600428900000|2020-09-18 11:35:00|116190|115990|116195|115995|116220|116020|116185|115985|25
1600429200000|2020-09-18 11:40:00|116203.5|116003.5|116220.8|116020.8|116225|116025|116195|115995|35
1600429500000|2020-09-18 11:45:00|116239.1|116039.1|116280|116080|116280|116091.1|116165.5|116015|54
1600429800000|2020-09-18 11:50:00|116271.8|116071.8|116370|116170|116375|116195.3|116249.8|116071.8|75
1600430100000|2020-09-18 11:55:00|116376.6|116176.6|116406|116206|116413|116267|116354.8|116173|77
1600430400000|2020-09-18 12:00:00|116358.5|116258.5|116405|116205|116412.4|116266.5|116348.5|116199.5|36
1600430700000|2020-09-18 12:05:00|116393.1|116193.1|116375|116175|116400|116200|116366.5|116166.5|23
1600431000000|2020-09-18 12:10:00|116378|116178|116380|116180|116406.3|116206.3|116378|116178|23
1600431300000|2020-09-18 12:15:00|116380.1|116180.1|116464.1|116264.1|116464.1|116264.1|116380|116180|22
1600431600000|2020-09-18 12:20:00|116447|116247|116396|116296|116475.5|116305.5|116396|116246.5|37
1600431900000|2020-09-18 12:25:00|116437.2|116237.2|116395.4|116195.4|116463.4|116293|116392.4|116192.4|89
1600432200000|2020-09-18 12:30:00|116394.9|116194.9|116388.4|116188.4|116423.4|116286.4|116350.9|116165.4|55
1600432500000|2020-09-18 12:35:00|116383.4|116183.4|116322.4|116122.4|116383.4|116183.4|116301.9|116101.9|56
1600432800000|2020-09-18 12:40:00|116324.9|116124.9|116358.4|116158.4|116358.4|116158.4|116324.9|116124.9|18
1600433100000|2020-09-18 12:45:00|116365.8|116165.8|116363.4|116163.4|116365.8|116165.8|116354.1|116154.1|13
1600433400000|2020-09-18 12:50:00|116309.6|116209.6|116358.4|116158.4|116364.9|116209.6|116309.6|116158.4|10
1600433700000|2020-09-18 12:55:00|116359.9|116159.9|116362.3|116162.3|116374|116174|116343.8|116143.8|34
1600434000000|2020-09-18 13:00:00|116363.5|116163.5|116289|116089|116365|116165|116283.5|116083.5|80
1600434300000|2020-09-18 13:05:00|116288.5|116088.5|116285|116085|116315|116115|116264|116064|41
1600434600000|2020-09-18 13:10:00|116290|116090|116321|116121|116333|116133|116290|116090|19
1600434900000|2020-09-18 13:15:00|116325.5|116125.5|116325|116125|116325.5|116125.5|116325|116125|2
1600435200000|2020-09-18 13:20:00|116326|116126|116340|116140|116358.5|116158.5|116325|116125|34
1600435500000|2020-09-18 13:25:00|116340.5|116140.5|116335|116135|116355|116155|116325|116125|13
1600435800000|2020-09-18 13:30:00|116340|116140|116350|116150|116380|116180|116340|116140|12
1600436100000|2020-09-18 13:35:00|116360|116160|116380|116180|116385|116185|116360|116160|5
1600436400000|2020-09-18 13:40:00|116390|116190|116435|116235|116440|116240|116390|116190|8
1600436700000|2020-09-18 13:45:00|116445.5|116245.5|116470|116270|116470|116270|116425|116225|10
1600437000000|2020-09-18 13:50:00|116475|116275|116480|116280|116480|116280|116475|116275|8
1600437300000|2020-09-18 13:55:00|116475|116275|116470|116270|116475|116275|116470|116270|4
1600437600000|2020-09-18 14:00:00|116465|116265|116403.5|116203.5|116465|116265|116403.5|116203.5|15
1600437900000|2020-09-18 14:05:00|116403|116203|116379|116167|116440.5|116240.5|116379|116167|37
1600438200000|2020-09-18 14:10:00|116407|116172|116405|116205|116425.5|116225.5|116405|116172|13
1600438500000|2020-09-18 14:15:00|116395|116195|116360|116160|116395|116195|116309.5|116109.5|26
1600438800000|2020-09-18 14:20:00|116355|116155|116370|116170|116375|116175|116345|116145|11
1600439100000|2020-09-18 14:25:00|116350|116150|116355|116155|116360.5|116160.5|116350|116150|5
1600439400000|2020-09-18 14:30:00|116360|116160|116375|116175|116375|116175|116360|116160|3
1600439700000|2020-09-18 14:35:00|116380|116180|116380|116180|116380|116180|116380|116180|1
1600440000000|2020-09-18 14:40:00|116370|116170|116370|116170|116370|116170|116370|116170|1
1600440300000|2020-09-18 14:45:00|116380|116180|116370|116170|116380|116180|116370|116170|3
1600440600000|2020-09-18 14:50:00|116360|116160|116360|116160|116393.7|116234.3|116334.3|116160|10
1600440900000|2020-09-18 14:55:00|116349.2|116149.2|116333.6|116133.6|116350|116150|116327.5|116127.5|8
1600441200000|2020-09-18 15:00:00|116341.2|116141.2|116333.6|116133.6|116352.7|116152.7|116326.5|116126.5|28
1600441500000|2020-09-18 15:05:00|116328.7|116128.7|116358|116158|116358|116158|116322.3|116122.3|12
1600441800000|2020-09-18 15:10:00|116358.2|116158.2|116358.7|116158.7|116361.8|116161.8|116358|116158|4
1600442100000|2020-09-18 15:15:00|116363.7|116163.7|116344.7|116144.7|116363.7|116163.7|116344.7|116144.7|7
1600442400000|2020-09-18 15:20:00|116347.7|116147.7|116353.9|116153.9|116353.9|116153.9|116347.7|116147.7|2
1600442700000|2020-09-18 15:25:00|116344.7|116144.7|116344.7|116144.7|116344.7|116144.7|116344.7|116144.7|1
1600443000000|2020-09-18 15:30:00|116351.2|116151.2|116374.7|116174.7|116374.7|116174.7|116351.2|116151.2|7
1600443300000|2020-09-18 15:35:00|116375.3|116175.3|116447.2|116247.2|116454.3|116254.3|116371.5|116171.5|37
1600443600000|2020-09-18 15:40:00|116474.8|116274.8|116468.9|116268.9|116487.8|116287.8|116442.9|116242.9|26
1600443900000|2020-09-18 15:45:00|116466.4|116266.4|116454.4|116254.4|116477.3|116277.3|116450.1|116250.1|25
1600444200000|2020-09-18 15:50:00|116455.4|116255.4|116447.2|116247.2|116455.4|116255.4|116432.2|116232.2|26
1600444500000|2020-09-18 15:55:00|116442.2|116242.2|116435.1|116235.1|116442.2|116242.2|116435|116235|3
1600444800000|2020-09-18 16:00:00|116446|116246|116394.3|116194.3|116455.1|116255.1|116382.3|116182.3|21
1600445100000|2020-09-18 16:05:00|116393.8|116193.8|116380.8|116180.8|116393.8|116193.8|116380.8|116180.8|3
1600445400000|2020-09-18 16:10:00|116365.1|116165.1|116390|116190|116398.3|116198.3|116365.1|116165.1|11
1600445700000|2020-09-18 16:15:00|116390.1|116190.1|116390.1|116190.1|116390.1|116190.1|116390.1|116190.1|1
1600446300000|2020-09-18 16:25:00|116385.1|116185.1|116385.1|116185.1|116385.1|116185.1|116385.1|116185.1|1
1600446600000|2020-09-18 16:30:00|116385|116185|116376.6|116176.6|116385.2|116185.2|116376.6|116176.6|5
1600446900000|2020-09-18 16:35:00|116383.8|116183.8|116390.5|116190.5|116390.5|116190.5|116383.8|116183.8|5
1600447200000|2020-09-18 16:40:00|116380|116180|116390.5|116190.5|116390.5|116190.5|116380|116180|11
1600447500000|2020-09-18 16:45:00|116380|116180|116360.6|116160.6|116395.3|116195.3|116360.6|116160.6|9
1600447800000|2020-09-18 16:50:00|116362|116162|116377|116177|116377.1|116177.1|116360|116160|12
1600448100000|2020-09-18 16:55:00|116371.1|116171.1|116376.6|116176.6|116414.6|116214.6|116361|116161|9
1600448400000|2020-09-18 17:00:00|116390|116190|116400.5|116200.5|116400.5|116200.5|116390|116190|6
1600448700000|2020-09-18 17:05:00|116420|116220|116430.5|116230.5|116430.5|116230.5|116409.4|116209.4|10
1600449000000|2020-09-18 17:10:00|116425|116225|116425|116225|116431.8|116231.8|116425|116225|3
1600449300000|2020-09-18 17:15:00|116420.5|116220.5|116449.5|116249.5|116474.4|116274.4|116420.5|116220.5|13
1600449600000|2020-09-18 17:20:00|116448.5|116248.5|116520|116320|116530.5|116330.5|116448.5|116248.5|40
1600449900000|2020-09-18 17:25:00|116525|116325|116540.5|116340.5|116540.5|116340.5|116525|116325|4
1600450200000|2020-09-18 17:30:00|116584.6|116384.6|116555.2|116355.2|116584.6|116384.6|116555|116355|6
1600450500000|2020-09-18 17:35:00|116560.5|116360.5|116530.5|116330.5|116570.5|116370.5|116530.5|116330.5|15
1600450800000|2020-09-18 17:40:00|116533.7|116333.7|116540.5|116340.5|116540.5|116340.5|116533.7|116333.7|3
1600451100000|2020-09-18 17:45:00|116535|116335|116538.8|116338.8|116538.8|116338.8|116531.2|116331.2|8
1600451400000|2020-09-18 17:50:00|116548.8|116348.8|116553.8|116353.8|116558.8|116358.8|116541.3|116341.3|9
1600451700000|2020-09-18 17:55:00|116548.8|116348.8|116532.3|116332.3|116550.1|116350.1|116531|116331|12
1600452000000|2020-09-18 18:00:00|116534.5|116334.5|116561.4|116361.4|116561.9|116361.9|116534.5|116334.5|13
1600452300000|2020-09-18 18:05:00|116562.6|116362.6|116551.4|116351.4|116562.6|116362.6|116551.4|116351.4|4
1600453500000|2020-09-18 18:25:00|116513.7|116313.7|116521.4|116321.4|116528.9|116328.9|116513.7|116313.7|6
1600453800000|2020-09-18 18:30:00|116518.7|116318.7|116517.3|116317.3|116518.7|116318.7|116517.3|116317.3|2
1600454100000|2020-09-18 18:35:00|116519.8|116319.8|116537.3|116337.3|116537.3|116337.3|116517.3|116317.3|5
1600454400000|2020-09-18 18:40:00|116541.4|116341.4|116541.4|116341.4|116541.4|116341.4|116540.4|116340.4|5
1600454700000|2020-09-18 18:45:00|116550.1|116350.1|116550.1|116350.1|116550.1|116350.1|116550.1|116350.1|1
1600455000000|2020-09-18 18:50:00|116558.9|116358.9|116567.4|116367.4|116567.4|116367.4|116558.9|116358.9|3
1600455600000|2020-09-18 19:00:00|116565.5|116365.5|116556.1|116356.1|116573.7|116373.7|116556.1|116356.1|7
1600455900000|2020-09-18 19:05:00|116555.1|116355.1|116545.1|116345.1|116556.1|116356.1|116545.1|116345.1|7
1600456800000|2020-09-18 19:20:00|116550.1|116350.1|116550|116350|116550.1|116350.1|116545.1|116345.1|3
1600457100000|2020-09-18 19:25:00|116551.5|116351.5|116570.5|116370.5|116570.5|116370.5|116551.5|116351.5|2
1600457400000|2020-09-18 19:30:00|116565.1|116365.1|116565.5|116365.5|116565.5|116365.5|116565.1|116365.1|2
1600457700000|2020-09-18 19:35:00|116569.1|116369.1|116590|116390|116595|116395|116569.1|116369.1|9
1600458300000|2020-09-18 19:45:00|116595|116395|116605.5|116405.5|116620.5|116420.5|116595|116395|9
1600458600000|2020-09-18 19:50:00|116590|116390|116605.5|116405.5|116605.5|116405.5|116590|116390|4
1600650000000|2020-09-21 01:00:00|116262.3|116162.3|116253.5|116153.5|116285.8|116185.8|116253.5|116153.5|171
1600650300000|2020-09-21 01:05:00|116251.5|116151.5|116258|116158|116272.3|116172.3|116234|116134|159
1600650600000|2020-09-21 01:10:00|116256|116156|116256|116156|116266.3|116166.3|116244|116144|146
1600650900000|2020-09-21 01:15:00|116255|116155|116159.5|116059.5|116255.5|116155.5|116135.3|116035.3|242
1600651200000|2020-09-21 01:20:00|116154.3|116054.3|116126.7|116026.7|116166|116066|116094.3|115994.3|202
1600651500000|2020-09-21 01:25:00|116126.2|116026.2|116221|116121|116223|116123|116125|116025|176
1600651800000|2020-09-21 01:30:00|116227|116127|116255|116155|116262|116162|116220|116120|200
1600652100000|2020-09-21 01:35:00|116254.5|116154.5|116271|116171|116275.3|116175.3|116249.5|116149.5|196
1600652400000|2020-09-21 01:40:00|116275.3|116175.3|116281.5|116181.5|116296|116196|116259.5|116159.5|145
1600652700000|2020-09-21 01:45:00|116281|116181|116251.5|116151.5|116291.5|116191.5|116240.5|116140.5|138
1600653000000|2020-09-21 01:50:00|116251|116151|116279.5|116179.5|116285|116185|116251|116151|129
1600653300000|2020-09-21 01:55:00|116275|116175|116326|116226|116326|116226|116262.3|116162.3|144
1600653600000|2020-09-21 02:00:00|116326.5|116226.5|116370.3|116270.3|116395.5|116295.5|116309.5|116209.5|275
1600653900000|2020-09-21 02:05:00|116371.3|116271.3|116337.3|116237.3|116386|116286|116335.3|116235.3|152
1600654200000|2020-09-21 02:10:00|116336.3|116236.3|116341.5|116241.5|116352.6|116252.6|116317.8|116217.8|170
1600654500000|2020-09-21 02:15:00|116341|116241|116290.5|116190.5|116341.5|116241.5|116279|116179|156
1600654800000|2020-09-21 02:20:00|116290|116190|116290|116190|116301.5|116201.5|116264|116164|221
1600655100000|2020-09-21 02:25:00|116289.5|116189.5|116275|116175|116321.5|116221.5|116274|116174|186
1600655400000|2020-09-21 02:30:00|116270|116170|116281.5|116181.5|116281.5|116181.5|116241.5|116141.5|107
1600655700000|2020-09-21 02:35:00|116281|116181|116285.5|116185.5|116311.5|116211.5|116281|116181|87
1600656000000|2020-09-21 02:40:00|116290.5|116190.5|116279.5|116179.5|116296.3|116196.3|116274|116174|152
1600656300000|2020-09-21 02:45:00|116284|116184|116311.5|116211.5|116322.8|116222.8|116284|116184|82
1600656600000|2020-09-21 02:50:00|116312|116212|116279.8|116179.8|116312|116212|116276.5|116176.5|67
1600656900000|2020-09-21 02:55:00|116280|116180|116288.8|116188.8|116328.5|116190|116260.8|116122|101
1600657200000|2020-09-21 03:00:00|116286.8|116186.8|116304|116204|116367|116231|116285|116147|142
1600657500000|2020-09-21 03:05:00|116307.8|116207.8|116301|116201|116311.5|116211.5|116299.5|116199.5|71
1600657800000|2020-09-21 03:10:00|116300|116200|116230|116130|116311.5|116211.5|116219.8|116082.5|130
1600658100000|2020-09-21 03:15:00|116225.8|116125.8|116251.5|116151.5|116280|116151.5|116219.3|116063.5|75
1600658400000|2020-09-21 03:20:00|116246|116146|116210.5|116110.5|116256|116156|116204|116104|122
1600658700000|2020-09-21 03:25:00|116209.5|116109.5|116200.5|116100.5|116224|116124|116194|116094|67
1600659000000|2020-09-21 03:30:00|116199.5|116099.5|116204|116104|116221.5|116121.5|116194|116094|95
1600659300000|2020-09-21 03:35:00|116209.5|116109.5|116171|116071|116209.5|116109.5|116159.5|116059.5|117
1600659600000|2020-09-21 03:40:00|116171.5|116071.5|116181.5|116081.5|116181.5|116081.5|116161|116061|63
1600659900000|2020-09-21 03:45:00|116180.5|116080.5|116169.5|116069.5|116181.5|116081.5|116159.5|116059.5|80
1600660200000|2020-09-21 03:50:00|116155.4|116055.4|116114|116014|116171.5|116071.5|116114|116014|94
1600660500000|2020-09-21 03:55:00|116104|116004|116109.5|116009.5|116120.5|116020.5|116099.5|115999.5|68
1600660800000|2020-09-21 04:00:00|116110|116010|116079.5|115979.5|116110.5|116010.5|116074|115974|145
1600661100000|2020-09-21 04:05:00|116076.8|115976.8|116054.5|115954.5|116076.8|115976.8|116042|115942|118
1600661400000|2020-09-21 04:10:00|116054|115954|116101.5|116001.5|116111.5|116011.5|116054|115954|130
1600661700000|2020-09-21 04:15:00|116096|115996|116099.5|115999.5|116139.2|116006.5|116079.5|115938.7|92
1600662000000|2020-09-21 04:20:00|116100|116000|116121.5|116021.5|116121.5|116021.5|116099.5|115999.5|79
1600662300000|2020-09-21 04:25:00|116120.5|116020.5|116141.5|116041.5|116161|116061|116120.5|116020.5|58
1600662600000|2020-09-21 04:30:00|116145|116045|116119.5|116019.5|116145|116045|116109.5|116009.5|71
1600662900000|2020-09-21 04:35:00|116120|116020|116081.5|115981.5|116120|116020|116079.5|115979.5|48
1600663200000|2020-09-21 04:40:00|116081|115981|115918|115818|116081.5|115981.5|115889|115771.5|251
1600663500000|2020-09-21 04:45:00|115912.5|115812.5|115924|115824|115934.5|115834.5|115902.5|115802.5|195
1600663800000|2020-09-21 04:50:00|115929|115829|115951.5|115851.5|115955|115855|115919|115819|116
1600664100000|2020-09-21 04:55:00|115951|115851|115944.5|115844.5|115956|115856|115941|115841|91
1600664400000|2020-09-21 05:00:00|115944|115844|115901|115801|115966|115861|115861|115761|149
1600664700000|2020-09-21 05:05:00|115894.5|115794.5|115895|115795|115901.5|115801.5|115869|115769|149
1600665000000|2020-09-21 05:10:00|115895.6|115795.6|115895.1|115795.1|115911.5|115811.5|115879.5|115779.5|126
1600665300000|2020-09-21 05:15:00|115895.6|115795.6|115925.6|115825.6|115931.8|115831.8|115895.6|115795.6|99
1600665600000|2020-09-21 05:20:00|115927.6|115827.6|115915.6|115815.6|115931.5|115831.5|115890|115790|172
1600665900000|2020-09-21 05:25:00|115917.6|115817.6|115920|115820|115935.6|115835.6|115917.6|115817.6|75
1600666200000|2020-09-21 05:30:00|115919.5|115819.5|115871|115771|115930.5|115830.5|115861.1|115761.1|229
1600666500000|2020-09-21 05:35:00|115871.5|115771.5|115861|115761|115901|115801|115855|115755|198
1600666800000|2020-09-21 05:40:00|115861.5|115761.5|115840.5|115740.5|115861.5|115761.5|115823.8|115723.8|205
1600667100000|2020-09-21 05:45:00|115841.5|115741.5|115867.4|115767.4|115876.5|115776.5|115824|115724|221
1600667400000|2020-09-21 05:50:00|115866.2|115766.2|115866|115766|115901.5|115801.5|115866|115766|91
1600667700000|2020-09-21 05:55:00|115865.5|115765.5|115845|115745|115871.5|115771.5|115841|115741|116
1600668000000|2020-09-21 06:00:00|115845.5|115745.5|115779|115679|115850.5|115750.5|115769|115669|186
1600668300000|2020-09-21 06:05:00|115780|115680|115819.5|115719.5|115835.5|115735.5|115769.5|115669.5|180
1600668600000|2020-09-21 06:10:00|115820.5|115720.5|115801.5|115701.5|115826.5|115726.5|115789.5|115689.5|138
1600668900000|2020-09-21 06:15:00|115799.5|115699.5|115851.5|115751.5|115862.5|115762.5|115794.5|115694.5|175
1600669200000|2020-09-21 06:20:00|115853.3|115753.3|115871.5|115771.5|115872|115772|115849.3|115749.3|167
1600669500000|2020-09-21 06:25:00|115876|115776|115854|115754|115901.5|115801.5|115849|115749|123
1600669800000|2020-09-21 06:30:00|115860|115760|115845|115745|115861.5|115761.5|115829|115729|60
1600670400000|2020-09-21 06:40:00|115840.5|115740.5|115749|115649|115840.5|115740.5|115747|115598|44
1600670700000|2020-09-21 06:45:00|115744|115644|115729|115629|115801.5|115656|115709|115576|77
1600671000000|2020-09-21 06:50:00|115724.5|115624.5|115811|115611|115811|115659.5|115715|115566.5|30
1600671300000|2020-09-21 06:55:00|115809.5|115609.5|115785.5|115685.5|115906|115757|115774|115609|81
1600671600000|2020-09-21 07:00:00|115784|115684|115769.5|115669.5|115789|115689|115764|115664|47
1600671900000|2020-09-21 07:05:00|115771|115671|115845.5|115745.5|115861|115761|115760|115660|131
1600672200000|2020-09-21 07:10:00|115845|115745|115836|115736|115881|115745|115784|115632.5|77
1600672500000|2020-09-21 07:15:00|115834.5|115734.5|115860|115760|115885|115760|115814|115681.6|71
1600672800000|2020-09-21 07:20:00|115859|115759|115951|115851|115956|115856|115859|115759|148
1600673100000|2020-09-21 07:25:00|115951.5|115851.5|115934|115834|115996|115854.5|115919.5|115779|104
1600673400000|2020-09-21 07:30:00|115985.5|115785.5|116003.5|115903.5|116009.5|115909.5|115928.5|115778|81
1600673700000|2020-09-21 07:35:00|115999.8|115899.8|116119.6|115919.6|116181|116016.4|115993.3|115893.3|96
1600674000000|2020-09-21 07:40:00|116120.6|115920.6|116130.1|115930.1|116134.5|115985.8|116072.6|115917.6|54
1600674300000|2020-09-21 07:45:00|116129.1|115929.1|116110.3|115910.3|116135|115986.8|116061.1|115910.3|33
1600674600000|2020-09-21 07:50:00|116061.8|115961.8|116178|115978|116178|116005.5|116061.8|115910.8|83
1600674900000|2020-09-21 07:55:00|116180.3|115980.3|116147.8|115947.8|116189.9|115989.9|116125|115925|42
1600675200000|2020-09-21 08:00:00|116152.5|115952.5|116130|115930|116185|115985|116062.4|115920|40
1600675500000|2020-09-21 08:05:00|116125|115925|116080|115980|116125|115990|116075|115925|17
1600675800000|2020-09-21 08:10:00|116095|115995|116136|116036|116211|116066.8|116092.5|115953.5|49
1600676100000|2020-09-21 08:15:00|116131|116031|116276|116076|116288.5|116122|116126|116006.6|38
1600676400000|2020-09-21 08:20:00|116281|116081|116394|116194|116394|116194|116250.5|116068|71
1600676700000|2020-09-21 08:25:00|116393.5|116193.5|116303.5|116203.5|116393.5|116230|116303.4|116144|42
1600677000000|2020-09-21 08:30:00|116308.5|116208.5|116361|116161|116432.6|116285.1|116308.5|116156|63
1600677300000|2020-09-21 08:35:00|116371|116171|116391|116191|116391|116246|116311|116158.4|20
1600677600000|2020-09-21 08:40:00|116346|116246|116416|116216|116436|116296|116312|116181|50
1600677900000|2020-09-21 08:45:00|116346|116246|116419|116219|116419.5|116256|116336|116196|27
1600678200000|2020-09-21 08:50:00|116404.5|116204.5|116410|116210|116492|116298|116398|116204.5|84
1600678500000|2020-09-21 08:55:00|116405|116205|116360|116160|116405|116205|116360|116160|26
1600678800000|2020-09-21 09:00:00|116354.5|116154.5|116325|116125|116368.1|116168.1|116324.5|116124.5|48
1600679100000|2020-09-21 09:05:00|116310|116110|116313.5|116113.5|116339.1|116139.1|116302.5|116102.5|36
1600679400000|2020-09-21 09:10:00|116312|116112|116310|116110|116320|116120|116280|116080|70
1600679700000|2020-09-21 09:15:00|116310.6|116110.6|116320|116120|116320|116120|116310|116110|7
1600680000000|2020-09-21 09:20:00|116322|116122|116357|116157|116368.5|116208.5|116308.5|116120|38
1600680300000|2020-09-21 09:25:00|116360|116160|116412.6|116212.6|116413.6|116244.1|116324.5|116160|40
1600680600000|2020-09-21 09:30:00|116419.5|116219.5|116475|116275|116489.1|116315.5|116399.5|116213|74
1600680900000|2020-09-21 09:35:00|116470|116270|116502.4|116302.4|116515|116315|116450|116250|27
1600681200000|2020-09-21 09:40:00|116505|116305|116533.6|116333.6|116534.1|116334.1|116500|116300|12
1600681500000|2020-09-21 09:45:00|116534.1|116334.1|116465.5|116265.5|116535.1|116335.1|116465.5|116265.5|53
1600681800000|2020-09-21 09:50:00|116460|116260|116460|116260|116460.5|116260.5|116460|116260|3
1600682100000|2020-09-21 09:55:00|116460.5|116260.5|116461|116261|116475|116275|116460.5|116260.5|15
1600682400000|2020-09-21 10:00:00|116462|116262|116440|116240|116466.5|116266.5|116435|116235|19
1600682700000|2020-09-21 10:05:00|116445|116245|116447.5|116247.5|116469|116269|116435|116235|26
1600683000000|2020-09-21 10:10:00|116451.5|116251.5|116495|116295|116495|116295|116445|116245|13
1600683300000|2020-09-21 10:15:00|116490|116290|116525|116325|116525|116359.1|116459.1|116285|11
1600683600000|2020-09-21 10:20:00|116520|116320|116460.1|116260.1|116574.5|116381.1|116460.1|116260.1|27
1600683900000|2020-09-21 10:25:00|116464.5|116264.5|116470|116270|116470|116270|116460.1|116260.1|3
1600684200000|2020-09-21 10:30:00|116465|116265|116470|116270|116470|116270|116440|116240|14
1600684500000|2020-09-21 10:35:00|116465|116265|116460.1|116260.1|116465|116265|116460.1|116260.1|2
1600684800000|2020-09-21 10:40:00|116460|116260|116491.3|116291.3|116491.3|116291.3|116460|116260|6
1600685100000|2020-09-21 10:45:00|116472.5|116272.5|116460|116260|116480|116280|116450|116250|18
1600685400000|2020-09-21 10:50:00|116455|116255|116465|116265|116495|116321|116421|116255|9
1600685700000|2020-09-21 10:55:00|116455|116255|116460|116260|116468.1|116309.1|116391.1|116255|14
1600686000000|2020-09-21 11:00:00|116465|116265|116482|116382|116520|116410|116439.1|116262.5|20
1600686300000|2020-09-21 11:05:00|116484.1|116384.1|116510.1|116310.1|116541.3|116384.1|116481.1|116310.1|5
1600686600000|2020-09-21 11:10:00|116510|116310|116502.5|116302.5|116510.1|116310.1|116502.5|116302.5|3
1600686900000|2020-09-21 11:15:00|116537|116337|116520.1|116320.1|116537|116337|116515|116315|3
1600687200000|2020-09-21 11:20:00|116520|116320|116520|116320|116520|116320|116520|116320|1
1600687500000|2020-09-21 11:25:00|116515|116315|116559.1|116359.1|116570|116417.5|116495|116315|40
1600687800000|2020-09-21 11:30:00|116555|116355|116565.6|116365.6|116565.8|116421.4|116501.3|116345.3|14
1600688100000|2020-09-21 11:35:00|116563.5|116363.5|116565|116365|116565|116416|116510|116355|7
1600688400000|2020-09-21 11:40:00|116570|116370|116525|116425|116570.3|116425|116517.8|116370|10
1600688700000|2020-09-21 11:45:00|116525.3|116425.3|116558.5|116358.5|116558.5|116431.3|116508.8|116358.5|30
1600689000000|2020-09-21 11:50:00|116558.2|116358.2|116520.8|116320.8|116560|116395|116486.8|116319.8|32
1600689300000|2020-09-21 11:55:00|116521.3|116321.3|116535|116335|116535|116335|116498.5|116298.5|36
1600689600000|2020-09-21 12:00:00|116525|116325|116535|116335|116541.3|116341.3|116525|116325|8
1600689900000|2020-09-21 12:05:00|116545|116345|116570|116370|116575|116420.8|116520|116345|30
1600690200000|2020-09-21 12:10:00|116575|116375|116575|116375|116575|116375|116570|116370|4
1600690500000|2020-09-21 12:15:00|116525|116425|116520|116420|116525|116425|116520|116420|4
1600690800000|2020-09-21 12:20:00|116521.1|116421.1|116567.8|116467.8|116595|116467.8|116521.1|116382.1|58
1600691100000|2020-09-21 12:25:00|116570.3|116470.3|116675.4|116475.4|116694|116494|116569.9|116464|51
1600691400000|2020-09-21 12:30:00|116673.3|116473.3|116661.9|116461.9|116681.9|116481.9|116649.7|116449.7|6
1600691700000|2020-09-21 12:35:00|116660.5|116460.5|116648.2|116448.2|116660.5|116460.5|116648.2|116448.2|2
1600692000000|2020-09-21 12:40:00|116653.2|116453.2|116701.1|116501.1|116706.5|116542.1|116642.1|116453.2|9
1600692300000|2020-09-21 12:45:00|116663|116563|116719.5|116519.5|116733|116593|116658|116508.6|24
1600692600000|2020-09-21 12:50:00|116672.5|116572.5|116703|116503|116721|116588|116668|116503|11
1600692900000|2020-09-21 12:55:00|116704.5|116504.5|116703|116503|116708.1|116581.5|116660.7|116495|37
1600693200000|2020-09-21 13:00:00|116703.1|116503.1|116563.3|116463.3|116703.4|116540|116541|116377.5|59
1600693500000|2020-09-21 13:05:00|116562.8|116462.8|116625|116525|116671.3|116526|116562.8|116440|45
1600693800000|2020-09-21 13:10:00|116642.8|116542.8|116674.5|116474.5|116685|116553|116625|116425|69
1600694100000|2020-09-21 13:15:00|116647.5|116447.5|116677|116477|116677.5|116525|116619.5|116443.8|18
1600694400000|2020-09-21 13:20:00|116679|116479|116694.5|116494.5|116715.5|116550.3|116638.8|116479|52
1600694700000|2020-09-21 13:25:00|116707.5|116507.5|116685.1|116485.1|116712.5|116512.5|116675|116475|28
1600695000000|2020-09-21 13:30:00|116695|116495|116676.8|116476.8|116701.1|116501.1|116655.1|116455.1|26
1600695300000|2020-09-21 13:35:00|116676.9|116476.9|116695.1|116495.1|116695.1|116495.1|116675|116475|59
1600695600000|2020-09-21 13:40:00|116709.5|116509.5|116710.8|116510.8|116741.9|116541.9|116709.5|116509.5|16
1600695900000|2020-09-21 13:45:00|116710|116510|116639.2|116439.2|116715|116515|116606|116406|18
1600696200000|2020-09-21 13:50:00|116649.2|116449.2|116649.2|116449.2|116649.2|116449.2|116649.2|116449.2|1
1600696500000|2020-09-21 13:55:00|116675.9|116475.9|116659.8|116459.8|116675.9|116475.9|116659.8|116459.8|4
1600696800000|2020-09-21 14:00:00|116659.9|116459.9|116670.1|116470.1|116685.1|116485.1|116659.9|116459.9|8
1600697100000|2020-09-21 14:05:00|116625|116425|116662.3|116462.3|116665|116465|116620|116420|38
1600697400000|2020-09-21 14:10:00|116668.6|116468.6|116660.1|116460.1|116680.1|116480.1|116650.1|116450.1|19
1600697700000|2020-09-21 14:15:00|116665.1|116465.1|116679.2|116479.2|116679.2|116479.2|116665.1|116465.1|4
1600698000000|2020-09-21 14:20:00|116681|116481|116710|116510|116720|116520|116681|116481|8
1600698300000|2020-09-21 14:25:00|116707.5|116507.5|116765.6|116565.6|116789.1|116607.8|116707.5|116507.5|31
1600698600000|2020-09-21 14:30:00|116760.6|116560.6|116762.9|116562.9|116779.2|116579.2|116756.2|116556.2|12
1600698900000|2020-09-21 14:35:00|116764.9|116564.9|116806.9|116606.9|116870|116697.5|116755.3|116564.9|45
1600699200000|2020-09-21 14:40:00|116807.4|116607.4|116789.2|116589.2|116815|116640|116695|116547.7|34
1600699500000|2020-09-21 14:45:00|116775|116575|116709.5|116609.5|116775|116609.5|116707.5|116525|42
1600699800000|2020-09-21 14:50:00|116739.6|116539.6|116740|116540|116750|116585|116675|116515.1|23
1600700100000|2020-09-21 14:55:00|116745.1|116545.1|116745.1|116545.1|116745.1|116545.1|116745.1|116545.1|1
1600700400000|2020-09-21 15:00:00|116740|116540|116725.6|116525.6|116745.1|116580|116675|116498.6|17
1600700700000|2020-09-21 15:05:00|116725.8|116525.8|116720|116520|116739.2|116539.2|116720|116520|7
1600701000000|2020-09-21 15:10:00|116714.2|116514.2|116735|116535|116737.5|116560|116660|116505|12
1600701300000|2020-09-21 15:15:00|116745.1|116545.1|116775|116575|116775|116575|116745.1|116545.1|7
1600701900000|2020-09-21 15:25:00|116785.1|116585.1|116815.7|116615.7|116830.2|116642.5|116735.1|116580|18
1600702200000|2020-09-21 15:30:00|116825.7|116625.7|116849.8|116649.8|116852.3|116652.3|116825.7|116625.7|12
1600702500000|2020-09-21 15:35:00|116847.3|116647.3|116842.3|116642.3|116849.8|116649.8|116842.3|116642.3|7
1600702800000|2020-09-21 15:40:00|116847.8|116647.8|116813.4|116613.4|116849.8|116678.6|116778.6|116600.7|52
1600703100000|2020-09-21 15:45:00|116803.7|116603.7|116780.7|116580.7|116803.7|116603.7|116758.2|116558.2|11
1600703400000|2020-09-21 15:50:00|116787.1|116587.1|116775.5|116575.5|116800.7|116600.7|116733.4|116533.4|16
1600703700000|2020-09-21 15:55:00|116800.7|116600.7|116803.2|116603.2|116825.7|116625.7|116800.7|116600.7|10
1600704000000|2020-09-21 16:00:00|116800.7|116600.7|116735.7|116535.7|116800.7|116607.1|116704.6|116525.9|20
1600704300000|2020-09-21 16:05:00|116737.1|116537.1|116744.9|116544.9|116760.7|116560.7|116730.7|116530.7|12
1600704600000|2020-09-21 16:10:00|116746.9|116546.9|116746.9|116546.9|116746.9|116546.9|116746.9|116546.9|1
1600704900000|2020-09-21 16:15:00|116754.9|116554.9|116784.9|116584.9|116784.9|116584.9|116754.9|116554.9|2
1600705200000|2020-09-21 16:20:00|116786.4|116586.4|116768.9|116568.9|116786.4|116586.4|116768.9|116568.9|7
1600705500000|2020-09-21 16:25:00|116765|116565|116765|116565|116765|116565|116765|116565|1
1600705800000|2020-09-21 16:30:00|116764.7|116564.7|116769.9|116569.9|116770.4|116570.4|116763|116563|5
1600706100000|2020-09-21 16:35:00|116767.4|116567.4|116769.9|116569.9|116770.4|116570.4|116763|116563|4
1600706400000|2020-09-21 16:40:00|116770.9|116570.9|116736.3|116536.3|116771.3|116571.3|116731.3|116531.3|24
1600706700000|2020-09-21 16:45:00|116721.2|116521.2|116750|116550|116750|116550|116720|116520|6
1600707300000|2020-09-21 16:55:00|116745.5|116545.5|116755|116555|116755|116555|116745|116545|8
1600707600000|2020-09-21 17:00:00|116760|116560|116760|116560|116760|116560|116760|116560|1
1600708500000|2020-09-21 17:15:00|116755|116555|116748.3|116548.3|116755|116555|116704.8|116504.8|19
1600708800000|2020-09-21 17:20:00|116748.8|116548.8|116745|116545|116750|116550|116745|116545|5
1600709400000|2020-09-21 17:30:00|116749|116549|116731|116531|116750|116550|116731|116531|10
1600709700000|2020-09-21 17:35:00|116730.5|116530.5|116731|116531|116732.5|116532.5|116730.5|116530.5|7
1600710600000|2020-09-21 17:50:00|116729.1|116529.1|116729.1|116529.1|116729.1|116529.1|116729.1|116529.1|1
1600711200000|2020-09-21 18:00:00|116731.2|116531.2|116731.2|116531.2|116731.2|116531.2|116731.2|116531.2|1
1600711500000|2020-09-21 18:05:00|116746.2|116546.2|116746.2|116546.2|116746.2|116546.2|116746.2|116546.2|1
1600711800000|2020-09-21 18:10:00|116751.2|116551.2|116726.2|116526.2|116751.2|116551.2|116721.8|116521.8|6
1600712700000|2020-09-21 18:25:00|116711.2|116511.2|116711.2|116511.2|116711.2|116511.2|116711.2|116511.2|1
1600713000000|2020-09-21 18:30:00|116696.2|116496.2|116736.2|116536.2|116736.2|116536.2|116686.2|116486.2|16
1600713300000|2020-09-21 18:35:00|116729.3|116529.3|116736.2|116536.2|116736.2|116536.2|116729.3|116529.3|2
1600713900000|2020-09-21 18:45:00|116738.5|116538.5|116743.5|116543.5|116750.9|116550.9|116738.5|116538.5|3
1600714200000|2020-09-21 18:50:00|116738.5|116538.5|116738.5|116538.5|116738.5|116538.5|116738.5|116538.5|1
1600714500000|2020-09-21 18:55:00|116729.7|116529.7|116738.5|116538.5|116738.5|116538.5|116729.7|116529.7|2
1600714800000|2020-09-21 19:00:00|116738.3|116538.3|116718.2|116518.2|116738.3|116538.3|116698.3|116498.3|6
1600715100000|2020-09-21 19:05:00|116713.2|116513.2|116713.2|116513.2|116713.2|116513.2|116713.2|116513.2|1
1600715400000|2020-09-21 19:10:00|116703.3|116503.3|116698.3|116498.3|116703.3|116503.3|116698.3|116498.3|2
1600716000000|2020-09-21 19:20:00|116691.8|116491.8|116698.3|116498.3|116698.3|116498.3|116691.8|116491.8|2
1600716300000|2020-09-21 19:25:00|116693.3|116493.3|116693.3|116493.3|116693.3|116493.3|116693.3|116493.3|1
1600716600000|2020-09-21 19:30:00|116704.8|116504.8|116713.2|116513.2|116713.2|116513.2|116704.8|116504.8|4
1600717200000|2020-09-21 19:40:00|116687.6|116487.6|116710|116510|116710.4|116510.4|116663.3|116463.3|7
1600717500000|2020-09-21 19:45:00|116710.4|116510.4|116698.7|116498.7|116713.2|116513.2|116698.7|116498.7|3
1600717800000|2020-09-21 19:50:00|116713.2|116513.2|116688.2|116488.2|116719.6|116539.2|116639.2|116468.3|9
1600718100000|2020-09-21 19:55:00|116703.3|116503.3|116660.8|116460.8|116703.3|116503.3|116660.8|116460.8|15
1600736400000|2020-09-22 01:00:00|116391.5|116291.5|116362.5|116262.5|116411.5|116311.5|116362.5|116262.5|123
1600736700000|2020-09-22 01:05:00|116363|116263|116316|116216|116386|116286|116309.5|116209.5|160
1600737000000|2020-09-22 01:10:00|116315.5|116215.5|116351|116251|116351|116251|116311|116211|175
1600737300000|2020-09-22 01:15:00|116356|116256|116485|116385|116499.8|116399.8|116351.5|116251.5|318
1600737600000|2020-09-22 01:20:00|116480|116380|116490.8|116390.8|116521|116421|116445|116345|187
1600737900000|2020-09-22 01:25:00|116488.3|116388.3|116419.5|116319.5|116499.3|116399.3|116414|116314|224
1600738200000|2020-09-22 01:30:00|116424.5|116324.5|116409.5|116309.5|116451.5|116351.5|116398.2|116298.2|216
1600738500000|2020-09-22 01:35:00|116410|116310|116346.2|116246.2|116420.5|116320.5|116324.5|116224.5|192
1600738800000|2020-09-22 01:40:00|116344.2|116244.2|116366.2|116266.2|116401|116301|116344|116244|183
1600739100000|2020-09-22 01:45:00|116364.7|116264.7|116383.5|116283.5|116397|116297|116344|116244|217
1600739400000|2020-09-22 01:50:00|116383|116283|116392|116292|116405.5|116305.5|116366|116266|139
1600739700000|2020-09-22 01:55:00|116391.5|116291.5|116403|116303|116406|116306|116374.5|116274.5|169
1600740000000|2020-09-22 02:00:00|116403.5|116303.5|116447.9|116347.9|116455.3|116355.3|116395.5|116295.5|208
1600740300000|2020-09-22 02:05:00|116445.9|116345.9|116429.5|116329.5|116449.5|116349.5|116410.5|116310.5|120
1600740600000|2020-09-22 02:10:00|116430.5|116330.5|116476.5|116376.5|116491|116391|116429.5|116329.5|110
1600740900000|2020-09-22 02:15:00|116477|116377|116491.5|116391.5|116495.5|116395.5|116469.5|116369.5|142
1600741200000|2020-09-22 02:20:00|116491|116391|116459.5|116359.5|116495.5|116395.5|116459.5|116359.5|61
1600741500000|2020-09-22 02:25:00|116454|116354|116475|116375|116485|116385|116453.5|116353.5|39
1600741800000|2020-09-22 02:30:00|116470|116370|116450|116350|116470|116370|116442.5|116342.5|53
1600742100000|2020-09-22 02:35:00|116449.5|116349.5|116484|116384|116484.5|116384.5|116443.5|116343.5|57
1600742400000|2020-09-22 02:40:00|116484.5|116384.5|116455|116355|116485|116385|116441|116341|77
1600742700000|2020-09-22 02:45:00|116451.2|116351.2|116465|116365|116470|116370|116449|116349|51
1600743000000|2020-09-22 02:50:00|116459.5|116359.5|116409.5|116309.5|116459.5|116359.5|116405|116305|49
1600743300000|2020-09-22 02:55:00|116405|116305|116442.5|116342.5|116444|116344|116395|116295|74
1600743600000|2020-09-22 03:00:00|116444|116344|116450|116350|116461.5|116361.5|116439.5|116339.5|111
1600743900000|2020-09-22 03:05:00|116449.5|116349.5|116409.5|116309.5|116449.5|116349.5|116405.8|116305.8|90
1600744200000|2020-09-22 03:10:00|116410|116310|116404.5|116304.5|116421.5|116321.5|116402.6|116302.6|87
1600744500000|2020-09-22 03:15:00|116405|116305|116389.5|116289.5|116405.5|116305.5|116379.5|116279.5|50
1600744800000|2020-09-22 03:20:00|116381|116281|116364.5|116264.5|116381|116281|116359.5|116259.5|81
1600745100000|2020-09-22 03:25:00|116369.5|116269.5|116369.5|116269.5|116382.5|116282.5|116367.5|116267.5|67
1600745400000|2020-09-22 03:30:00|116370|116270|116371.5|116271.5|116374|116274|116369.5|116269.5|106
1600745700000|2020-09-22 03:35:00|116374|116274|116379.5|116279.5|116383.5|116283.5|116369.5|116269.5|71
1600746000000|2020-09-22 03:40:00|116380|116280|116415.5|116315.5|116416.5|116316.5|116373.8|116273.8|107
1600746300000|2020-09-22 03:45:00|116412|116312|116435.5|116335.5|116441.5|116341.5|116410.5|116310.5|59
1600746600000|2020-09-22 03:50:00|116441.5|116341.5|116445.9|116345.9|116451.5|116351.5|116433.1|116333.1|85
1600746900000|2020-09-22 03:55:00|116445.5|116345.5|116449.5|116349.5|116455.5|116355.5|116439.5|116339.5|39
1600747200000|2020-09-22 04:00:00|116450.5|116350.5|116439.5|116339.5|116456|116356|116439.5|116339.5|78
1600747500000|2020-09-22 04:05:00|116436.9|116336.9|116434.5|116334.5|116441.5|116341.5|116434.5|116334.5|129
1600747800000|2020-09-22 04:10:00|116439.4|116339.4|116425|116325|116440|116340|116414|116314|72
1600748100000|2020-09-22 04:15:00|116425.5|116325.5|116420.5|116320.5|116436.2|116336.2|116415|116315|67
1600748400000|2020-09-22 04:20:00|116416|116316|116415|116315|116421.5|116321.5|116414.5|116314.5|95
1600748700000|2020-09-22 04:25:00|116414.5|116314.5|116405|116305|116425.5|116325.5|116400.5|116300.5|43
1600749000000|2020-09-22 04:30:00|116405.5|116305.5|116364|116264|116405.5|116305.5|116358.1|116258.1|53
1600749300000|2020-09-22 04:35:00|116364.5|116264.5|116381.5|116281.5|116385.5|116285.5|116359.5|116259.5|133
1600749600000|2020-09-22 04:40:00|116381|116281|116354.5|116254.5|116385.5|116285.5|116339.5|116239.5|94
1600749900000|2020-09-22 04:45:00|116356|116256|116380|116280|116391|116291|116356|116256|101
1600750200000|2020-09-22 04:50:00|116380.5|116280.5|116379.5|116279.5|116385.5|116285.5|116373|116273|98
1600750500000|2020-09-22 04:55:00|116380.5|116280.5|116394.5|116294.5|116395|116295|116369.5|116269.5|106
1600750800000|2020-09-22 05:00:00|116393|116293|116395.5|116295.5|116415|116315|116384.5|116284.5|108
1600751100000|2020-09-22 05:05:00|116397.5|116297.5|116416|116316|116431.5|116331.5|116393.6|116293.6|56
1600751400000|2020-09-22 05:10:00|116419|116319|116421|116321|116431.5|116331.5|116394.5|116294.5|83
1600751700000|2020-09-22 05:15:00|116434.4|116334.4|116432.5|116332.5|116446.5|116346.5|116431.5|116331.5|64
1600752000000|2020-09-22 05:20:00|116432|116332|116430|116330|116441.5|116341.5|116408.5|116308.5|116
1600752300000|2020-09-22 05:25:00|116429.5|116329.5|116429.5|116329.5|116439.5|116339.5|116416|116316|90
1600752600000|2020-09-22 05:30:00|116432|116332|116401.5|116301.5|116433.5|116333.5|116393.5|116293.5|128
1600752900000|2020-09-22 05:35:00|116401|116301|116441.5|116341.5|116442.8|116342.8|116399.5|116299.5|137
1600753200000|2020-09-22 05:40:00|116441|116341|116451.5|116351.5|116457|116357|116426.8|116326.8|81
1600753500000|2020-09-22 05:45:00|116452|116352|116504|116404|116504|116404|116451|116351|146
1600753800000|2020-09-22 05:50:00|116505|116405|116481|116381|116518|116418|116477.3|116377.3|140
1600754100000|2020-09-22 05:55:00|116481.5|116381.5|116577|116477|116591|116491|116481.5|116381.5|144
1600754400000|2020-09-22 06:00:00|116571|116471|116523.5|116423.5|116571.5|116471.5|116514.5|116414.5|150
1600754700000|2020-09-22 06:05:00|116522.5|116422.5|116575.5|116475.5|116585.5|116485.5|116522|116422|169
1600755000000|2020-09-22 06:10:00|116574|116474|116544|116444|116581.5|116481.5|116530.5|116430.5|200
1600755300000|2020-09-22 06:15:00|116540.5|116440.5|116569.5|116469.5|116595.5|116495.5|116534.5|116434.5|164
1600755600000|2020-09-22 06:20:00|116570|116470|116595.5|116495.5|116621.5|116521.5|116570|116470|167
1600755900000|2020-09-22 06:25:00|116595|116495|116536|116436|116602.8|116502.8|116535|116435|146
1600756200000|2020-09-22 06:30:00|116541.5|116441.5|116556|116456|116571.5|116471.5|116536|116436|101
1600756500000|2020-09-22 06:35:00|116551.5|116451.5|116554|116454|116571|116471|116518.5|116418.5|105
1600756800000|2020-09-22 06:40:00|116549.5|116449.5|116571|116471|116575|116475|116545|116445|35
1600757100000|2020-09-22 06:45:00|116559.5|116459.5|116524|116424|116560|116460|116524|116424|38
1600757400000|2020-09-22 06:50:00|116524.5|116424.5|116524.5|116424.5|116555.3|116441|116494|116336.7|72
1600757700000|2020-09-22 06:55:00|116519.5|116419.5|116394|116294|116519.5|116419.5|116389|116289|112
1600758000000|2020-09-22 07:00:00|116396|116296|116399|116299|116411.5|116311.5|116391.8|116291.8|116
1600758300000|2020-09-22 07:05:00|116400|116300|116474.5|116374.5|116483.5|116383.5|116391.5|116291.5|88
1600758600000|2020-09-22 07:10:00|116475|116375|116539.8|116439.8|116561.5|116461.5|116469.8|116369.8|92
1600758900000|2020-09-22 07:15:00|116536.3|116436.3|116566|116466|116610.3|116510.3|116534|116434|98
1600759200000|2020-09-22 07:20:00|116565.5|116465.5|116567|116367|116573.5|116465.5|116524|116365|57
1600759500000|2020-09-22 07:25:00|116568|116368|116534|116434|116568|116435.5|116516.1|116338|44
1600759800000|2020-09-22 07:30:00|116537|116437|116554.5|116454.5|116560|116460|116534|116434|74
1600760100000|2020-09-22 07:35:00|116554|116454|116525.5|116425.5|116569|116469|116525.5|116425.5|118
1600760400000|2020-09-22 07:40:00|116526|116426|116559|116459|116571|116471|116525|116425|78
1600760700000|2020-09-22 07:45:00|116550.3|116450.3|116525|116425|116551.5|116451.5|116504|116404|78
1600761000000|2020-09-22 07:50:00|116524.5|116424.5|116531|116431|116544.5|116444.5|116493.5|116393.5|109
1600761300000|2020-09-22 07:55:00|116529|116429|116521.5|116421.5|116532|116432|116514|116414|76
1600761600000|2020-09-22 08:00:00|116519.5|116419.5|116464.5|116364.5|116519.5|116419.5|116452.3|116352.3|166
1600761900000|2020-09-22 08:05:00|116465|116365|116509.5|116409.5|116531|116431|116459.5|116359.5|108
1600762200000|2020-09-22 08:10:00|116506.5|116406.5|116509.5|116409.5|116521.5|116421.5|116501|116401|40
1600762500000|2020-09-22 08:15:00|116511.5|116411.5|116471|116371|116521.5|116421.5|116470.5|116370.5|64
1600762800000|2020-09-22 08:20:00|116475|116375|116490|116390|116490.5|116390.5|116475|116375|28
1600763100000|2020-09-22 08:25:00|116489.5|116389.5|116420.5|116320.5|116490.5|116390.5|116394|116294|93
1600763400000|2020-09-22 08:30:00|116426|116326|116394|116294|116431|116331|116394|116294|84
1600763700000|2020-09-22 08:35:00|116399|116299|116389.5|116289.5|116416|116316|116379.5|116279.5|79
1600764000000|2020-09-22 08:40:00|116391.5|116291.5|116379.5|116279.5|116396|116296|116379.1|116279.1|65
1600764300000|2020-09-22 08:45:00|116380.5|116280.5|116351.5|116251.5|116381.5|116281.5|116329|116229|93
1600764600000|2020-09-22 08:50:00|116354|116254|116390.5|116290.5|116396|116296|116354|116254|88
1600764900000|2020-09-22 08:55:00|116390.3|116290.3|116348|116248|116390.3|116290.3|116348|116248|22
1600765200000|2020-09-22 09:00:00|116334.1|116234.1|116389.1|116289.1|116394|116294|116334.1|116234.1|16
1600765500000|2020-09-22 09:05:00|116394.1|116294.1|116384.1|116284.1|116396.6|116296.6|116364.1|116264.1|15
1600765800000|2020-09-22 09:10:00|116379.1|116279.1|116339.5|116239.5|116379.1|116279.1|116335|116235|16
1600766100000|2020-09-22 09:15:00|116344.5|116244.5|116340|116240|116348|116248|116335|116235|10
1600766400000|2020-09-22 09:20:00|116336.1|116236.1|116330|116230|116338.6|116238.6|116323|116223|25
1600766700000|2020-09-22 09:25:00|116325|116225|116330|116230|116340|116240|116322.5|116222.5|31
1600767000000|2020-09-22 09:30:00|116335|116235|116322|116222|116335|116235|116322|116222|8
1600767300000|2020-09-22 09:35:00|116320.5|116220.5|116322|116222|116323.2|116223.2|116295.5|116195.5|43
1600767600000|2020-09-22 09:40:00|116308|116208|116308|116208|116308|116208|116308|116208|1
1600767900000|2020-09-22 09:45:00|116312|116212|116302|116202|116322|116222|116299|116199|14
1600768200000|2020-09-22 09:50:00|116292|116192|116254.1|116154.1|116292|116192|116254.1|116154.1|14
1600768500000|2020-09-22 09:55:00|116259.1|116159.1|116264.1|116164.1|116284.1|116184.1|116254.1|116154.1|16
1600768800000|2020-09-22 10:00:00|116269.1|116169.1|116274.5|116174.5|116274.5|116174.5|116265.4|116165.4|7
1600769100000|2020-09-22 10:05:00|116279.5|116179.5|116245|116145|116293|116193|116241.1|116141.1|18
1600769400000|2020-09-22 10:10:00|116247.5|116147.5|116238.2|116138.2|116247.5|116147.5|116238.2|116138.2|6
1600769700000|2020-09-22 10:15:00|116242.7|116142.7|116230|116130|116262|116162|116211.1|116111.1|18
1600770000000|2020-09-22 10:20:00|116223.4|116123.4|116228.9|116028.9|116228.9|116123.9|116172|116026|24
1600770300000|2020-09-22 10:25:00|116237|116037|116083.4|115983.4|116248.5|116048.5|116076|115968.4|66
1600770600000|2020-09-22 10:30:00|116084.3|115984.3|116078.4|115978.4|116088.4|115988.4|116073.4|115973.4|39
1600770900000|2020-09-22 10:35:00|116073.4|115973.4|116079.9|115979.9|116079.9|115979.9|116069.9|115969.9|11
1600771200000|2020-09-22 10:40:00|116080.4|115980.4|116079.9|115979.9|116082.5|115982.5|116071|115971|25
1600771500000|2020-09-22 10:45:00|116078.9|115978.9|116052|115952|116078.9|115978.9|116049.9|115949.9|55
1600771800000|2020-09-22 10:50:00|116052.5|115952.5|116011.4|115911.4|116056.5|115956.5|115993.5|115893.5|66
1600772100000|2020-09-22 10:55:00|116012.4|115912.4|116003.4|115903.4|116028.4|115928.4|116003.4|115903.4|12
1600772400000|2020-09-22 11:00:00|116008.4|115908.4|116031|115931|116036|115936|116008.4|115908.4|23
1600772700000|2020-09-22 11:05:00|116035.5|115935.5|116036|115936|116048|115948|116031|115931|16
1600773300000|2020-09-22 11:15:00|116039.5|115939.5|116038|115938|116045.4|115945.4|116038|115938|3
1600773600000|2020-09-22 11:20:00|116062.1|115962.1|116039.5|115939.5|116133.7|115986.5|116039.5|115898|39
1600773900000|2020-09-22 11:25:00|116023|115923|116018|115918|116078|115937.4|115985.1|115846.1|20
1600774200000|2020-09-22 11:30:00|116028|115928|116033|115933|116033|115933|116028|115928|3
1600774500000|2020-09-22 11:35:00|116038|115938|116038|115938|116038|115938|116038|115938|1
1600774800000|2020-09-22 11:40:00|116038.5|115938.5|116120.6|115920.6|116129.5|115954|116038.5|115920.6|18
1600775100000|2020-09-22 11:45:00|116114.3|115914.3|116115.6|115915.6|116124.9|115924.9|116113.8|115913.8|18
1600775400000|2020-09-22 11:50:00|116118.5|115918.5|116191|115991|116193|116020|116072.5|115915.6|41
1600775700000|2020-09-22 11:55:00|116187.5|115987.5|116187|116087|116225|116087|116111.1|115975|42
1600776000000|2020-09-22 12:00:00|116187.5|116087.5|116234.4|116134.4|116284.9|116134.4|116186|116050|38
1600776300000|2020-09-22 12:05:00|116233.5|116133.5|116235|116135|116337.5|116170|116227.1|116102|36
1600776600000|2020-09-22 12:10:00|116244|116144|116230|116130|116259.9|116159.9|116226.5|116126.5|15
1600776900000|2020-09-22 12:15:00|116225|116125|116270|116170|116330.6|116170|116225|116125|30
1600777200000|2020-09-22 12:20:00|116276.6|116176.6|116265|116165|116356.1|116196.6|116265|116125|13
1600777500000|2020-09-22 12:25:00|116245|116145|116227.5|116027.5|116298.6|116164.3|116205|116016|53
1600777800000|2020-09-22 12:30:00|116287.5|116087.5|116266.8|116066.8|116287.5|116087.5|116266.8|116066.8|13
1600778100000|2020-09-22 12:35:00|116274.5|116074.5|116274.5|116074.5|116274.5|116085.5|116185.5|116010.5|6
1600778400000|2020-09-22 12:40:00|116262.5|116062.5|116262.5|116062.5|116275|116075|116160.3|116035.1|12
1600778700000|2020-09-22 12:45:00|116240|116040|116230|116030|116240|116040|116230|116030|2
1600779000000|2020-09-22 12:50:00|116255|116055|116318.6|116118.6|116330.1|116130.1|116255|116055|14
1600779300000|2020-09-22 12:55:00|116325|116125|116272.5|116072.5|116325|116125|116272.5|116072.5|13
1600779600000|2020-09-22 13:00:00|116272.4|116072.4|116284|116084|116284|116084|116209|116009|35
1600779900000|2020-09-22 13:05:00|116284.5|116084.5|116240|116040|116284.5|116084.5|116240|116040|12
1600780500000|2020-09-22 13:15:00|116244.5|116044.5|116238.1|116038.1|116244.5|116044.5|116238.1|116038.1|6
1600780800000|2020-09-22 13:20:00|116240|116040|116244.1|116044.1|116244.5|116044.5|116238.1|116038.1|6
1600781100000|2020-09-22 13:25:00|116241.6|116041.6|116241.6|116041.6|116243.6|116043.6|116241.6|116041.6|3
1600781400000|2020-09-22 13:30:00|116264.1|116064.1|116265|116065|116265|116065|116264.1|116064.1|2
1600781700000|2020-09-22 13:35:00|116265.5|116065.5|116254.3|116054.3|116265.5|116065.5|116254.3|116054.3|4
1600782000000|2020-09-22 13:40:00|116259.3|116059.3|116266.8|116066.8|116273.8|116073.8|116237.7|116037.7|15
1600782300000|2020-09-22 13:45:00|116274.3|116074.3|116326.5|116126.5|116352.9|116152.9|116274.3|116074.3|32
1600782600000|2020-09-22 13:50:00|116327|116127|116368.1|116168.1|116389.5|116189.5|116304.7|116104.7|26
1600782900000|2020-09-22 13:55:00|116373.1|116173.1|116350|116150|116385.1|116185.1|116325.1|116125.1|33
1600783200000|2020-09-22 14:00:00|116336.5|116136.5|116304|116104|116336.5|116136.5|116280|116080|19
1600783500000|2020-09-22 14:05:00|116309.5|116109.5|116295.1|116095.1|116330|116130|116280|116080|21
1600783800000|2020-09-22 14:10:00|116295.3|116095.3|116300.1|116100.1|116310|116110|116290|116090|12
1600784100000|2020-09-22 14:15:00|116305|116105|116290|116090|116305|116105|116285|116085|12
1600784400000|2020-09-22 14:20:00|116249.8|116149.8|116325|116125|116325|116149.8|116249.8|116113.8|10
1600784700000|2020-09-22 14:25:00|116320|116120|116293.6|116093.6|116320|116120|116293.6|116093.6|5
1600785000000|2020-09-22 14:30:00|116288.7|116088.7|116367.8|116167.8|116367.8|116167.8|116288.7|116088.7|15
1600785300000|2020-09-22 14:35:00|116368.5|116168.5|116371|116171|116378.5|116178.5|116318.7|116118.7|33
1600785600000|2020-09-22 14:40:00|116378.5|116178.5|116420.2|116220.2|116433.8|116233.8|116373.7|116173.7|15
1600785900000|2020-09-22 14:45:00|116420.7|116220.7|116478.7|116278.7|116483.7|116289.7|116389.7|116208.7|76
1600786200000|2020-09-22 14:50:00|116483.7|116283.7|116462.4|116262.4|116518.5|116318.5|116448.4|116248.4|65
1600786500000|2020-09-22 14:55:00|116455.2|116255.2|116476.8|116276.8|116479.3|116279.3|116441.7|116241.7|19
1600786800000|2020-09-22 15:00:00|116469.3|116269.3|116515.8|116315.8|116526.8|116326.8|116464.3|116264.3|17
1600787100000|2020-09-22 15:05:00|116516.3|116316.3|116477|116277|116516.3|116316.3|116474.5|116274.5|18
1600787400000|2020-09-22 15:10:00|116472|116272|116455.7|116255.7|116486.2|116286.2|116441.8|116241.8|28
1600787700000|2020-09-22 15:15:00|116455.9|116255.9|116396.2|116196.2|116466.8|116266.8|116396.2|116196.2|20
1600788000000|2020-09-22 15:20:00|116396.5|116196.5|116416.8|116216.8|116428.4|116228.4|116389.7|116189.7|31
1600788300000|2020-09-22 15:25:00|116414.4|116214.4|116369.4|116169.4|116414.4|116214.4|116369.4|116169.4|8
1600788600000|2020-09-22 15:30:00|116366.8|116166.8|116398.5|116198.5|116434.2|116234.2|116323|116123|58
1600788900000|2020-09-22 15:35:00|116409.5|116209.5|116419.4|116219.4|116466.6|116291.8|116391.8|116209.5|26
1600789200000|2020-09-22 15:40:00|116429.1|116229.1|116429.7|116229.7|116432.4|116232.4|116404.7|116204.7|34
1600789500000|2020-09-22 15:45:00|116431.7|116231.7|116397|116197|116432.2|116232.2|116356.8|116156.8|47
1600789800000|2020-09-22 15:50:00|116399.3|116199.3|116414.1|116214.1|116424.7|116224.7|116399.3|116199.3|32
1600790100000|2020-09-22 15:55:00|116409.6|116209.6|116399.4|116199.4|116409.7|116209.7|116399.4|116199.4|9
1600790400000|2020-09-22 16:00:00|116395.3|116195.3|116379.3|116179.3|116396.8|116196.8|116379.3|116179.3|20
1600790700000|2020-09-22 16:05:00|116384.3|116184.3|116386.4|116186.4|116386.4|116186.4|116369.3|116169.3|8
1600791000000|2020-09-22 16:10:00|116381.4|116181.4|116386.4|116186.4|116393.8|116193.8|116381.4|116181.4|4
1600791300000|2020-09-22 16:15:00|116406.4|116206.4|116386.4|116186.4|116406.4|116206.4|116386.4|116186.4|5
1600791600000|2020-09-22 16:20:00|116381.4|116181.4|116386.4|116186.4|116400.6|116200.6|116381.4|116181.4|7
1600791900000|2020-09-22 16:25:00|116381.4|116181.4|116386.4|116186.4|116396.4|116196.4|116379.8|116179.8|5
1600792200000|2020-09-22 16:30:00|116386.5|116186.5|116391.5|116191.5|116396.5|116196.5|116386.5|116186.5|5
1600792500000|2020-09-22 16:35:00|116396.7|116196.7|116396.5|116196.5|116403.9|116203.9|116386.5|116186.5|16
1600792800000|2020-09-22 16:40:00|116397.2|116197.2|116413.5|116213.5|116430.7|116230.7|116396.5|116196.5|46
1600793100000|2020-09-22 16:45:00|116411.5|116211.5|116461.5|116261.5|116461.5|116261.5|116406.5|116206.5|16
1600793400000|2020-09-22 16:50:00|116470.4|116270.4|116516.5|116316.5|116516.5|116316.5|116470.4|116270.4|11
1600793700000|2020-09-22 16:55:00|116511.5|116311.5|116525|116325|116530|116330|116506.5|116306.5|10
1600794600000|2020-09-22 17:10:00|116520.9|116320.9|116490|116290|116520.9|116320.9|116490|116290|8
1600794900000|2020-09-22 17:15:00|116480|116280|116491.4|116291.4|116492.9|116292.9|116480|116280|9
1600795200000|2020-09-22 17:20:00|116486.2|116286.2|116470|116270|116495|116295|116465|116265|11
1600795500000|2020-09-22 17:25:00|116465|116265|116470|116270|116475|116275|116465|116265|5
1600795800000|2020-09-22 17:30:00|116478.4|116278.4|116475.4|116275.4|116481.1|116281.1|116467.3|116267.3|17
1600796100000|2020-09-22 17:35:00|116481.1|116281.1|116482.4|116282.4|116483|116283|116481.1|116281.1|3
1600796400000|2020-09-22 17:40:00|116483|116283|116481.1|116281.1|116483|116283|116481.1|116281.1|2
1600797000000|2020-09-22 17:50:00|116469.9|116269.9|116469.9|116269.9|116469.9|116269.9|116469.9|116269.9|1
1600797300000|2020-09-22 17:55:00|116472.4|116272.4|116491.1|116291.1|116491.3|116291.3|116472.4|116272.4|11
1600797600000|2020-09-22 18:00:00|116495.8|116295.8|116470|116270|116496.3|116296.3|116445|116245|25
1600797900000|2020-09-22 18:05:00|116460|116260|116465|116265|116470|116270|116445|116245|7
1600798200000|2020-09-22 18:10:00|116455|116255|116455|116255|116455|116255|116455|116255|1
1600798800000|2020-09-22 18:20:00|116460|116260|116460|116260|116460|116260|116460|116260|1
1600799100000|2020-09-22 18:25:00|116455|116255|116460|116260|116460|116260|116455|116255|2
1600799700000|2020-09-22 18:35:00|116465|116265|116460|116260|116465|116265|116455|116255|4
1600800000000|2020-09-22 18:40:00|116455|116255|116455|116255|116460|116260|116455|116255|3
1600800900000|2020-09-22 18:55:00|116460|116260|116460|116260|116465|116265|116460|116260|3
1600801200000|2020-09-22 19:00:00|116470|116270|116470|116270|116470|116270|116470|116270|1
1600801800000|2020-09-22 19:10:00|116460|116260|116455.1|116255.1|116460|116260|116455.1|116255.1|2
1600802100000|2020-09-22 19:15:00|116460|116260|116460|116260|116460|116260|116445|116245|4
1600802400000|2020-09-22 19:20:00|116465|116265|116455.1|116255.1|116465|116265|116445|116245|11
1600802700000|2020-09-22 19:25:00|116450|116250|116425.1|116225.1|116450|116250|116415.1|116215.1|8
1600803000000|2020-09-22 19:30:00|116428.2|116228.2|116465.1|116265.1|116479.7|116279.7|116428.2|116228.2|19
1600803300000|2020-09-22 19:35:00|116455.2|116255.2|116480|116280|116480|116280|116455.1|116255.1|5
1600803600000|2020-09-22 19:40:00|116475.1|116275.1|116475.1|116275.1|116475.1|116275.1|116475.1|116275.1|1
1600803900000|2020-09-22 19:45:00|116470|116270|116465|116265|116470|116270|116465|116265|2
1600804200000|2020-09-22 19:50:00|116470|116270|116475.1|116275.1|116475.1|116275.1|116468.9|116268.9|6
1600822800000|2020-09-23 01:00:00|116520|116420|116529|116429|116550.5|116450.5|116512.5|116412.5|162
1600823100000|2020-09-23 01:05:00|116525|116425|116533|116433|116565|116465|116521.6|116421.6|175
1600823400000|2020-09-23 01:10:00|116531.5|116431.5|116540|116440|116545|116445|116525|116425|81
1600823700000|2020-09-23 01:15:00|116541|116441|116599|116499|116631|116531|116540.5|116440.5|268
1600824000000|2020-09-23 01:20:00|116600|116500|116505.4|116405.4|116618|116518|116505.4|116405.4|150
1600824300000|2020-09-23 01:25:00|116511|116411|116559.5|116459.5|116571|116471|116511|116411|180
1600824600000|2020-09-23 01:30:00|116557.5|116457.5|116475|116375|116561|116461|116461|116361|209
1600824900000|2020-09-23 01:35:00|116469|116369|116429|116329|116481|116381|116420|116320|159
1600825200000|2020-09-23 01:40:00|116431|116331|116469|116369|116481|116381|116429|116329|144
1600825500000|2020-09-23 01:45:00|116473|116373|116400|116300|116485.4|116385.4|116373|116273|166
1600825800000|2020-09-23 01:50:00|116402.8|116302.8|116384.5|116284.5|116421|116321|116384|116284|139
1600826100000|2020-09-23 01:55:00|116384|116284|116396|116296|116416|116316|116384|116284|154
1600826400000|2020-09-23 02:00:00|116397|116297|116396|116296|116426|116326|116369|116269|225
1600826700000|2020-09-23 02:05:00|116406|116306|116451.5|116351.5|116470.5|116370.5|116403.4|116303.4|219
1600827000000|2020-09-23 02:10:00|116449.5|116349.5|116471|116371|116480.5|116380.5|116428|116328|197
1600827300000|2020-09-23 02:15:00|116466|116366|116404|116304|116466|116366|116400|116300|145
1600827600000|2020-09-23 02:20:00|116405|116305|116453|116353|116466|116366|116394|116294|171
1600827900000|2020-09-23 02:25:00|116455|116355|116471.5|116371.5|116476.5|116376.5|116435|116335|202
1600828200000|2020-09-23 02:30:00|116465.5|116365.5|116520.5|116420.5|116531|116431|116460|116360|187
1600828500000|2020-09-23 02:35:00|116519.5|116419.5|116534.5|116434.5|116539.8|116439.8|116489|116389|115
1600828800000|2020-09-23 02:40:00|116532.5|116432.5|116631|116531|116631.4|116531.4|116519.5|116419.5|160
1600829100000|2020-09-23 02:45:00|116635.9|116535.9|116609|116509|116645.9|116545.9|116609|116509|91
1600829400000|2020-09-23 02:50:00|116609.5|116509.5|116600.5|116500.5|116609.5|116509.5|116569|116469|118
1600829700000|2020-09-23 02:55:00|116599.5|116499.5|116589.5|116489.5|116610.5|116510.5|116575.5|116475.5|142
1600830000000|2020-09-23 03:00:00|116590|116490|116586.3|116486.3|116622.8|116522.8|116569.3|116469.3|116
1600830300000|2020-09-23 03:05:00|116585|116485|116559.5|116459.5|116591.5|116491.5|116559.5|116459.5|105
1600830600000|2020-09-23 03:10:00|116554.5|116454.5|116545.5|116445.5|116555.7|116455.7|116509|116409|101
1600830900000|2020-09-23 03:15:00|116546|116446|116529.5|116429.5|116561.5|116461.5|116529.5|116429.5|100
1600831200000|2020-09-23 03:20:00|116530.5|116430.5|116539.5|116439.5|116546|116446|116529.5|116429.5|116
1600831500000|2020-09-23 03:25:00|116534.5|116434.5|116516|116416|116539.5|116439.5|116504|116404|74
1600831800000|2020-09-23 03:30:00|116511.5|116411.5|116511.5|116411.5|116516|116416|116499.5|116399.5|74
1600832100000|2020-09-23 03:35:00|116503.3|116403.3|116478|116378|116516.2|116416.2|116476.5|116376.5|83
1600832400000|2020-09-23 03:40:00|116479|116379|116481.5|116381.5|116485|116385|116466.8|116366.8|120
1600832700000|2020-09-23 03:45:00|116481|116381|116501.5|116401.5|116511.5|116411.5|116481|116381|79
1600833000000|2020-09-23 03:50:00|116501|116401|116541.5|116441.5|116541.5|116441.5|116493.3|116393.3|51
1600833300000|2020-09-23 03:55:00|116541|116441|116564|116464|116594.5|116494.5|116540|116440|94
1600833600000|2020-09-23 04:00:00|116566.8|116466.8|116541.5|116441.5|116576|116476|116532.8|116432.8|85
1600833900000|2020-09-23 04:05:00|116546|116446|116554.5|116454.5|116556|116456|116521.3|116421.3|123
1600834200000|2020-09-23 04:10:00|116555.5|116455.5|116550|116450|116569.5|116469.5|116544.5|116444.5|89
1600834500000|2020-09-23 04:15:00|116549.5|116449.5|116555.5|116455.5|116571|116471|116549.5|116449.5|184
1600834800000|2020-09-23 04:20:00|116556|116456|116585.3|116485.3|116591.5|116491.5|116549.5|116449.5|102
1600835100000|2020-09-23 04:25:00|116590|116490|116569.5|116469.5|116590.5|116490.5|116564|116464|91
1600835400000|2020-09-23 04:30:00|116570|116470|116554|116454|116574.5|116474.5|116549.5|116449.5|69
1600835700000|2020-09-23 04:35:00|116554.5|116454.5|116545|116445|116561.5|116461.5|116544.5|116444.5|166
1600836000000|2020-09-23 04:40:00|116544.5|116444.5|116551.5|116451.5|116551.5|116451.5|116535.5|116435.5|75
1600836300000|2020-09-23 04:45:00|116550.5|116450.5|116516|116416|116551|116451|116500|116400|104
1600836600000|2020-09-23 04:50:00|116512.8|116412.8|116511.5|116411.5|116526|116426|116499.5|116399.5|98
1600836900000|2020-09-23 04:55:00|116508.8|116408.8|116573.5|116473.5|116584|116484|116500.5|116400.5|120
1600837200000|2020-09-23 05:00:00|116574|116474|116595.5|116495.5|116595.5|116495.5|116554|116454|136
1600837500000|2020-09-23 05:05:00|116595|116495|116639.5|116539.5|116645|116545|116594.5|116494.5|137
1600837800000|2020-09-23 05:10:00|116636.5|116536.5|116621.5|116521.5|116639.5|116539.5|116594|116494|108
1600838100000|2020-09-23 05:15:00|116625|116525|116621|116521|116641.5|116541.5|116615.5|116515.5|89
1600838400000|2020-09-23 05:20:00|116621.5|116521.5|116584|116484|116621.5|116521.5|116584|116484|84
1600838700000|2020-09-23 05:25:00|116580.5|116480.5|116605.5|116505.5|116607.4|116507.4|116579.5|116479.5|144
1600839000000|2020-09-23 05:30:00|116611.5|116511.5|116589.5|116489.5|116625.5|116525.5|116589.5|116489.5|74
1600839300000|2020-09-23 05:35:00|116584.5|116484.5|116554|116454|116585|116485|116539.5|116439.5|74
1600839600000|2020-09-23 05:40:00|116554.5|116454.5|116559.5|116459.5|116575|116475|116539.5|116439.5|105
1600839900000|2020-09-23 05:45:00|116558|116458|116524|116424|116559.5|116459.5|116524|116424|77
1600840200000|2020-09-23 05:50:00|116528|116428|116509.5|116409.5|116543.3|116443.3|116509.5|116409.5|79
1600840500000|2020-09-23 05:55:00|116504.5|116404.5|116488|116388|116519.5|116419.5|116474.5|116374.5|172
1600840800000|2020-09-23 06:00:00|116485|116385|116521|116421|116534.5|116434.5|116485|116385|181
1600841100000|2020-09-23 06:05:00|116523|116423|116581|116481|116581|116481|116505.5|116405.5|164
1600841400000|2020-09-23 06:10:00|116586|116486|116605.9|116505.9|116619.2|116519.2|116559.5|116459.5|143
1600841700000|2020-09-23 06:15:00|116605.5|116505.5|116609.7|116509.7|116641.7|116541.7|116605.5|116505.5|126
1600842000000|2020-09-23 06:20:00|116611.5|116511.5|116530|116430|116611.5|116511.5|116519|116419|118
1600842300000|2020-09-23 06:25:00|116530.5|116430.5|116509.5|116409.5|116541.5|116441.5|116509.5|116409.5|134
1600842600000|2020-09-23 06:30:00|116504|116404|116500.5|116400.5|116534|116434|116494|116394|102
1600842900000|2020-09-23 06:35:00|116504.5|116404.5|116511.5|116411.5|116514.5|116414.5|116479|116379|54
1600843200000|2020-09-23 06:40:00|116506.3|116406.3|116461.5|116361.5|116511.5|116411.5|116459.5|116359.5|104
1600843500000|2020-09-23 06:45:00|116465.8|116365.8|116514|116414|116614.8|116454.5|116461|116361|85
1600843800000|2020-09-23 06:50:00|116520|116420|116489.5|116389.5|116524.5|116424.5|116481|116381|60
1600844100000|2020-09-23 06:55:00|116490|116390|116475.4|116375.4|116516|116416|116475.4|116375.4|68
1600844400000|2020-09-23 07:00:00|116479.9|116379.9|116544|116444|116548.5|116448.5|116479.9|116379.9|67
1600844700000|2020-09-23 07:05:00|116544.5|116444.5|116546.3|116446.3|116551|116451|116504|116404|104
1600845000000|2020-09-23 07:10:00|116545.9|116445.9|116526.5|116426.5|116546.9|116446.9|116516|116416|53
1600845300000|2020-09-23 07:15:00|116531.5|116431.5|116551|116451|116614.8|116463.5|116530.8|116404|73
1600845600000|2020-09-23 07:20:00|116555.8|116455.8|116564|116464|116575.3|116475.3|116549|116449|45
1600845900000|2020-09-23 07:25:00|116544.8|116444.8|116536|116436|116544.8|116444.8|116519|116419|39
1600846200000|2020-09-23 07:30:00|116535|116435|116438.6|116338.6|116535|116435|116433.6|116333.6|44
1600846500000|2020-09-23 07:35:00|116418.6|116318.6|116420.7|116320.7|116452.7|116352.7|116399.1|116299.1|19
1600846800000|2020-09-23 07:40:00|116401.8|116301.8|116385.8|116285.8|116403|116303|116366.4|116266.4|42
1600847100000|2020-09-23 07:45:00|116392.6|116292.6|116403.4|116303.4|116412.2|116312.2|116385.8|116285.8|25
1600847400000|2020-09-23 07:50:00|116402.9|116302.9|116420.1|116320.1|116424.6|116324.6|116392.9|116292.9|21
1600847700000|2020-09-23 07:55:00|116418.6|116318.6|116439.2|116339.2|116439.2|116339.2|116408.6|116308.6|30
1600848000000|2020-09-23 08:00:00|116444.2|116344.2|116460|116360|116560|116400|116444.2|116300.1|54
1600848300000|2020-09-23 08:05:00|116500.1|116300.1|116440|116340|116500.1|116345|116421.1|116285|32
1600848600000|2020-09-23 08:10:00|116453|116353|116425|116325|116453|116353|116425|116325|6
1600848900000|2020-09-23 08:15:00|116420|116320|116380|116280|116420|116320|116373|116273|21
1600849200000|2020-09-23 08:20:00|116377|116277|116359.1|116259.1|116377|116277|116320|116220|23
1600849500000|2020-09-23 08:25:00|116363.5|116263.5|116379|116279|116388|116288|116345.5|116245.5|29
1600849800000|2020-09-23 08:30:00|116380.5|116280.5|116345|116245|116385|116285|116336.1|116236.1|58
1600850100000|2020-09-23 08:35:00|116345.5|116245.5|116384|116184|116388|116260|116326.5|116182|41
1600850400000|2020-09-23 08:40:00|116384.5|116184.5|116386|116186|116387|116187|116384.5|116184.5|6
1600850700000|2020-09-23 08:45:00|116385.5|116185.5|116322|116222|116388.5|116222.5|116322|116173|18
1600851000000|2020-09-23 08:50:00|116321.5|116221.5|116296|116196|116321.5|116221.5|116293.5|116193.5|16
1600851300000|2020-09-23 08:55:00|116297|116197|116228|116128|116297|116197|116210.5|116051|60
1600851600000|2020-09-23 09:00:00|116225|116125|116182.8|116082.8|116237|116137|116171.3|116071.3|111
1600851900000|2020-09-23 09:05:00|116183.3|116083.3|116184.8|116084.8|116187.3|116087.3|116160.8|116060.8|40
1600852200000|2020-09-23 09:10:00|116183.8|116083.8|116177.8|116077.8|116186.3|116086.3|116162.8|116062.8|21
1600852500000|2020-09-23 09:15:00|116175.3|116075.3|116176.3|116076.3|116177.8|116077.8|116160.8|116060.8|29
1600852800000|2020-09-23 09:20:00|116158|116058|116159.8|116059.8|116163.8|116063.8|116154|116054|17
1600853100000|2020-09-23 09:25:00|116159.3|116059.3|116168.3|116068.3|116170|116070|116158.5|116058.5|15
1600853400000|2020-09-23 09:30:00|116168.8|116068.8|116219.8|116119.8|116220|116120|116168.8|116068.8|40
1600853700000|2020-09-23 09:35:00|116220.8|116120.8|116233|116133|116238.3|116138.3|116220.8|116120.8|14
1600854000000|2020-09-23 09:40:00|116226|116126|116258.3|116158.3|116258.8|116158.8|116221.8|116121.8|20
1600854300000|2020-09-23 09:45:00|116256.6|116156.6|116250.9|116150.9|116256.6|116156.6|116222.4|116122.4|28
1600854600000|2020-09-23 09:50:00|116244|116144|116232.3|116132.3|116279|116179|116221|116121|68
1600854900000|2020-09-23 09:55:00|116233.8|116133.8|116262.5|116062.5|116294|116168.8|116233.8|116062.5|58
1600855200000|2020-09-23 10:00:00|116263|116063|116230.8|116130.8|116279.3|116135|116223.3|116063|24
1600855500000|2020-09-23 10:05:00|116230.3|116130.3|116266.8|116166.8|116276.5|116176.5|116229.3|116129.3|23
1600855800000|2020-09-23 10:10:00|116267.3|116167.3|116276.3|116176.3|116287.8|116187.8|116267.3|116167.3|25
1600856100000|2020-09-23 10:15:00|116276.8|116176.8|116297.3|116197.3|116303|116203|116276.8|116176.8|31
1600856400000|2020-09-23 10:20:00|116294.5|116194.5|116294.8|116194.8|116301.3|116201.3|116287.8|116187.8|24
1600856700000|2020-09-23 10:25:00|116295.3|116195.3|116305|116205|116323.5|116223.5|116285|116185|43
1600857000000|2020-09-23 10:30:00|116310|116210|116310|116210|116315|116215|116285|116185|28
1600857300000|2020-09-23 10:35:00|116315|116215|116355|116255|116355|116255|116315|116215|13
1600857600000|2020-09-23 10:40:00|116360|116260|116325|116225|116360|116260|116322.4|116222.4|11
1600857900000|2020-09-23 10:45:00|116320|116220|116305|116205|116325|116225|116305|116205|5
1600858200000|2020-09-23 10:50:00|116300|116200|116266.5|116166.5|116300|116200|116265|116165|9
1600858500000|2020-09-23 10:55:00|116275|116175|116332|116232|116332|116232|116275|116175|21
1600858800000|2020-09-23 11:00:00|116334|116234|116315|116215|116368.1|116234|116305.8|116164.5|17
1600859400000|2020-09-23 11:10:00|116310|116210|116310|116210|116310|116210|116310|116210|1
1600859700000|2020-09-23 11:15:00|116315|116215|116315|116215|116315|116215|116315|116215|1
1600860000000|2020-09-23 11:20:00|116315.5|116215.5|116360|116260|116360|116260|116315.5|116215.5|8
1600860900000|2020-09-23 11:35:00|116345|116245|116358.9|116258.9|116360|116260|116340|116240|11
1600861200000|2020-09-23 11:40:00|116377.5|116277.5|116385|116285|116389|116289|116377.5|116277.5|6
1600861500000|2020-09-23 11:45:00|116392|116292|116481.8|116281.8|116481.8|116331.7|116392|116272.5|40
1600861800000|2020-09-23 11:50:00|116478|116278|116478|116378|116478|116378|116442.1|116278|11
1600862100000|2020-09-23 11:55:00|116480.6|116380.6|116480|116380|116526.6|116426.6|116480|116380|15
1600862400000|2020-09-23 12:00:00|116486|116386|116591.9|116391.9|116591.9|116391.9|116481.5|116339.5|31
1600862700000|2020-09-23 12:05:00|116604.5|116404.5|116539.5|116439.5|116604.5|116439.5|116539.5|116404.5|2
1600863000000|2020-09-23 12:10:00|116567.9|116467.9|116600|116500|116600|116500|116561.9|116461.9|22
1600863300000|2020-09-23 12:15:00|116600.5|116500.5|116600|116500|116670.1|116525|116590|116457|61
1600863600000|2020-09-23 12:20:00|116605|116505|116642.2|116542.2|116642.2|116542.2|116600|116500|38
1600863900000|2020-09-23 12:25:00|116635|116535|116700.6|116600.6|116705|116605|116635|116535|40
1600864200000|2020-09-23 12:30:00|116674.5|116574.5|116674.5|116574.5|116724.5|116574.5|116673|116511.5|18
1600864500000|2020-09-23 12:35:00|116686.5|116586.5|116704.1|116604.1|116744.1|116614.1|116679.1|116523|38
1600864800000|2020-09-23 12:40:00|116711.5|116611.5|116715|116615|116730|116630|116689.1|116589.1|22
1600865100000|2020-09-23 12:45:00|116716.5|116616.5|116720|116620|116735|116635|116703.5|116603.5|27
1600865400000|2020-09-23 12:50:00|116710|116610|116679|116579|116719.9|116619.9|116666.5|116566.5|69
1600865700000|2020-09-23 12:55:00|116678.5|116578.5|116745|116545|116748|116597.5|116678.5|116545|33
1600866000000|2020-09-23 13:00:00|116740.1|116540.1|116735|116535|116740.1|116540.1|116735|116535|5
1600866300000|2020-09-23 13:05:00|116735.5|116535.5|116740|116540|116740|116562.5|116660|116510|12
1600866600000|2020-09-23 13:10:00|116741|116541|116740|116540|116744|116584.8|116684.8|116535|22
1600866900000|2020-09-23 13:15:00|116738.5|116538.5|116732|116532|116738.5|116575.5|116664|116508|56
1600867200000|2020-09-23 13:20:00|116731|116531|116740.5|116540.5|116740.5|116540.5|116728|116528|21
1600867500000|2020-09-23 13:25:00|116737|116537|116748.1|116548.1|116753.1|116553.1|116732.2|116532.2|25
1600867800000|2020-09-23 13:30:00|116754.5|116554.5|116663.5|116463.5|116760|116560|116661.9|116461.9|47
1600868100000|2020-09-23 13:35:00|116664.5|116464.5|116605|116405|116685|116485|116587.7|116387.7|109
1600868400000|2020-09-23 13:40:00|116625|116425|116656.2|116456.2|116656.7|116456.7|116625|116425|19
1600868700000|2020-09-23 13:45:00|116656.7|116456.7|116665.5|116465.5|116671.5|116471.5|116648.3|116448.3|14
1600869000000|2020-09-23 13:50:00|116665|116465|116680|116480|116701.8|116501.8|116665|116465|12
1600869300000|2020-09-23 13:55:00|116685|116485|116685|116485|116685|116485|116685|116485|1
1600869600000|2020-09-23 14:00:00|116646.5|116546.5|116749.1|116549.1|116749.1|116549.1|116646.5|116473.6|40
1600869900000|2020-09-23 14:05:00|116754.1|116554.1|116780.2|116580.2|116784.8|116584.8|116753.1|116553.1|31
1600870200000|2020-09-23 14:10:00|116784.7|116584.7|116825|116625|116843.3|116655.2|116754.7|116560.8|60
1600870500000|2020-09-23 14:15:00|116830|116630|116848.3|116648.3|116872|116699.5|116799.5|116620.5|33
1600870800000|2020-09-23 14:20:00|116840|116640|116886|116686|116886.1|116686.1|116840|116640|21
1600871100000|2020-09-23 14:25:00|116891.8|116691.8|116862.5|116662.5|116891.8|116691.8|116797|116597|69
1600871400000|2020-09-23 14:30:00|116865|116665|116906.5|116706.5|116912.5|116712.5|116858.5|116658.5|76
1600871700000|2020-09-23 14:35:00|116905.5|116705.5|116934.2|116734.2|116941|116788.5|116878|116705|80
1600872000000|2020-09-23 14:40:00|116925.9|116725.9|116962.8|116762.8|116995|116795|116922.6|116722.6|53
1600872300000|2020-09-23 14:45:00|116962.3|116762.3|116916.1|116716.1|116975|116775|116890.5|116690.5|58
1600872600000|2020-09-23 14:50:00|116916.6|116716.6|116935|116735|116935|116735|116904|116704|26
1600872900000|2020-09-23 14:55:00|116930|116730|116950|116750|116965|116765|116925|116725|12
1600873200000|2020-09-23 15:00:00|116965|116765|116935|116735|116980|116780|116935|116735|23
1600873500000|2020-09-23 15:05:00|116931|116731|116910|116710|116945|116745|116910|116710|17
1600873800000|2020-09-23 15:10:00|116898|116698|116948.3|116748.3|116985|116785|116898|116698|22
1600874100000|2020-09-23 15:15:00|116950|116750|116925|116725|116950|116750|116840|116685|24
1600874400000|2020-09-23 15:20:00|116935|116735|116995|116795|117001.3|116801.3|116935|116735|16
1600874700000|2020-09-23 15:25:00|116996.3|116796.3|116993.8|116793.8|117015|116844.3|116944.3|116760|27
1600875000000|2020-09-23 15:30:00|117009.7|116809.7|117021.8|116821.8|117021.8|116821.8|116993.8|116793.8|14
1600875300000|2020-09-23 15:35:00|117020|116820|117055|116855|117075|116876.3|116976.3|116792|81
1600875600000|2020-09-23 15:40:00|117050|116850|117015|116815|117050|116871.8|116971.8|116810|5
1600875900000|2020-09-23 15:45:00|117000|116800|116990|116790|117008.4|116808.4|116975|116775|42
1600876200000|2020-09-23 15:50:00|116992|116792|116985|116785|116995|116795|116985|116785|16
1600876500000|2020-09-23 15:55:00|116980|116780|116985|116785|116985|116785|116960.7|116760.7|15
1600876800000|2020-09-23 16:00:00|116988|116788|116970|116770|116993|116850|116947|116770|20
1600877100000|2020-09-23 16:05:00|116975|116775|116975|116775|116985|116785|116975|116775|7
1600877700000|2020-09-23 16:15:00|116964|116764|116963.2|116763.2|116975|116775|116962.2|116762.2|33
1600878000000|2020-09-23 16:20:00|116962.7|116762.7|116975|116775|116975|116775|116962.2|116762.2|8
1600878300000|2020-09-23 16:25:00|116970|116770|116970|116770|116970|116770|116970|116770|1
1600878600000|2020-09-23 16:30:00|116989.7|116789.7|116988.9|116788.9|117021.4|116821.4|116987.5|116787.5|12
1600878900000|2020-09-23 16:35:00|116987.7|116787.7|116954.9|116754.9|116990|116790|116930|116730|23
1600879200000|2020-09-23 16:40:00|116950.9|116750.9|116910|116710|116965.9|116765.9|116910|116710|13
1600879500000|2020-09-23 16:45:00|116911.4|116711.4|116911.4|116711.4|116911.4|116711.4|116911.4|116711.4|1
1600879800000|2020-09-23 16:50:00|116912.5|116712.5|116920|116720|116920|116720|116912.5|116712.5|3
1600880100000|2020-09-23 16:55:00|116922.6|116722.6|116952|116752|116952|116752|116922.6|116722.6|9
1600880400000|2020-09-23 17:00:00|116949.5|116749.5|116936.6|116736.6|116949.5|116749.5|116936.6|116736.6|4
1600880700000|2020-09-23 17:05:00|116939.3|116739.3|116941.3|116741.3|116941.3|116741.3|116939.3|116739.3|4
1600881000000|2020-09-23 17:10:00|116947|116747|116950|116750|116950|116750|116947|116747|2
1600881300000|2020-09-23 17:15:00|116945|116745|116944.5|116744.5|116945|116745|116944.5|116744.5|2
1600881600000|2020-09-23 17:20:00|116945|116745|116948|116748|116950|116750|116945|116745|6
1600881900000|2020-09-23 17:25:00|116951|116751|116963.2|116763.2|116963.2|116763.2|116951|116751|12
1600882200000|2020-09-23 17:30:00|116963.7|116763.7|116953|116753|116963.7|116763.7|116953|116753|4
1600882800000|2020-09-23 17:40:00|116979.7|116779.7|116970|116770|116980|116780|116958.7|116758.7|10
1600883100000|2020-09-23 17:45:00|116971.4|116771.4|116975|116775|116975|116775|116971.4|116771.4|5
1600883400000|2020-09-23 17:50:00|116977|116777|116988|116788|117005.3|116805.3|116977|116777|8
1600883700000|2020-09-23 17:55:00|116991|116791|116985|116785|116995.5|116795.5|116985|116785|14
1600884000000|2020-09-23 18:00:00|116990|116790|117023.7|116823.7|117035.7|116835.7|116990|116790|37
1600884900000|2020-09-23 18:15:00|117024.9|116824.9|117116.5|116916.5|117116.5|116916.5|117024.4|116824.4|47
1600885200000|2020-09-23 18:20:00|117115.5|116915.5|117145|116945|117145|116945|117115.5|116915.5|14
1600885500000|2020-09-23 18:25:00|117147|116947|117240|117040|117240|117040|117147|116947|49
1600885800000|2020-09-23 18:30:00|117270|117070|117225.5|117025.5|117270|117070|117215|117015|26
1600886100000|2020-09-23 18:35:00|117229|117029|117232.5|117032.5|117270|117070|117225.5|117025.5|24
1600886400000|2020-09-23 18:40:00|117225.5|117025.5|117215|117015|117270|117070|117215|117015|35
1600886700000|2020-09-23 18:45:00|117225.5|117025.5|117216.4|117016.4|117239.5|117039.5|117216.4|117016.4|9
1600887000000|2020-09-23 18:50:00|117215|117015|117235.3|117035.3|117235.8|117035.8|117215|117015|10
1600887300000|2020-09-23 18:55:00|117235|117035|117240.5|117040.5|117240.5|117040.5|117226|117026|12
1600887600000|2020-09-23 19:00:00|117239.5|117039.5|117295|117095|117295|117095|117239.5|117039.5|15
1600887900000|2020-09-23 19:05:00|117285|117085|117280|117080|117295|117095|117253.4|117053.4|48
1600888200000|2020-09-23 19:10:00|117279.6|117079.6|117260|117060|117280|117080|117260|117060|13
1600888500000|2020-09-23 19:15:00|117254|117054|117225|117025|117272.6|117072.6|117225|117025|27
1600888800000|2020-09-23 19:20:00|117220|117020|117225|117025|117225|117025|117215|117015|5
1600889100000|2020-09-23 19:25:00|117230|117030|117225|117025|117230|117030|117216|117016|6
1600889400000|2020-09-23 19:30:00|117204.6|117004.6|117225|117025|117225|117025|117201.5|117001.5|26
1600889700000|2020-09-23 19:35:00|117219.5|117019.5|117220|117020|117220|117020|117205.5|117005.5|14
1600890000000|2020-09-23 19:40:00|117205|117005|117200|117000|117210|117010|117193|116993|23
1600890300000|2020-09-23 19:45:00|117205|117005|117225|117025|117225|117025|117205|117005|9
1600890600000|2020-09-23 19:50:00|117230|117030|117230|117030|117230|117030|117230|117030|1
1600890900000|2020-09-23 19:55:00|117225|117025|117225|117025|117227|117027|117220|117020|6
1600909200000|2020-09-24 01:00:00|116953|116853|116929.6|116829.6|116975|116875|116914|116814|153
1600909500000|2020-09-24 01:05:00|116931|116831|116941|116841|116976.5|116876.5|116910|116810|131
1600909800000|2020-09-24 01:10:00|116940|116840|116945|116845|116955|116855|116939.8|116839.8|126
1600910100000|2020-09-24 01:15:00|116944|116844|116863.5|116763.5|116944|116844|116850.5|116750.5|195
1600910400000|2020-09-24 01:20:00|116864.3|116764.3|116823.3|116723.3|116867.3|116767.3|116815.8|116715.8|143
1600910700000|2020-09-24 01:25:00|116822.8|116722.8|116838.5|116738.5|116842.8|116742.8|116808.3|116708.3|160
1600911000000|2020-09-24 01:30:00|116846.3|116746.3|116840|116740|116849|116749|116800.5|116700.5|196
1600911300000|2020-09-24 01:35:00|116845|116745|116864.9|116764.9|116864.9|116764.9|116829.8|116729.8|144
1600911600000|2020-09-24 01:40:00|116867.2|116767.2|116880.8|116780.8|116910.8|116810.8|116859.5|116759.5|169
1600911900000|2020-09-24 01:45:00|116883.3|116783.3|116930|116830|116940.3|116840.3|116880.8|116780.8|164
1600912200000|2020-09-24 01:50:00|116930.3|116830.3|116971.3|116871.3|116991|116891|116930.3|116830.3|189
1600912500000|2020-09-24 01:55:00|116971.8|116871.8|117023.5|116923.5|117054.5|116954.5|116971.8|116871.8|267
1600912800000|2020-09-24 02:00:00|117026.5|116926.5|117009.8|116909.8|117027.5|116927.5|116996.7|116896.7|203
1600913100000|2020-09-24 02:05:00|117010.3|116910.3|116995.5|116895.5|117026.3|116926.3|116994|116894|123
1600913400000|2020-09-24 02:10:00|116997|116897|117055.8|116955.8|117055.8|116955.8|116995.3|116895.3|155
1600913700000|2020-09-24 02:15:00|117055.5|116955.5|117020.5|116920.5|117061|116961|117004|116904|183
1600914000000|2020-09-24 02:20:00|117019.5|116919.5|117039.5|116939.5|117041|116941|117009.8|116909.8|122
1600914300000|2020-09-24 02:25:00|117041|116941|117086|116986|117092|116992|117033.5|116933.5|208
1600914600000|2020-09-24 02:30:00|117080|116980|117120|117020|117144|117044|117049.5|116949.5|153
1600914900000|2020-09-24 02:35:00|117124.5|117024.5|117104|117004|117161.5|117061.5|117104|117004|159
1600915200000|2020-09-24 02:40:00|117099.5|116999.5|117055|116955|117099.5|116999.5|117051|116951|125
1600915500000|2020-09-24 02:45:00|117052.3|116952.3|117075|116975|117075|116975|117039.8|116939.8|123
1600915800000|2020-09-24 02:50:00|117081.3|116981.3|117090.8|116990.8|117104.4|117004.4|117075|116975|105
1600916100000|2020-09-24 02:55:00|117088.3|116988.3|117070.5|116970.5|117090.8|116990.8|117069.8|116969.8|120
1600916400000|2020-09-24 03:00:00|117070|116970|117086|116986|117100.8|117000.8|117065|116965|94
1600916700000|2020-09-24 03:05:00|117085|116985|117030|116930|117090.3|116990.3|117030|116930|83
1600917000000|2020-09-24 03:10:00|117029.8|116929.8|117005|116905|117044|116944|116998.8|116898.8|99
1600917300000|2020-09-24 03:15:00|117005.8|116905.8|117019.3|116919.3|117024.9|116924.9|117005.8|116905.8|41
1600917600000|2020-09-24 03:20:00|117019.5|116919.5|117060.3|116960.3|117070.8|116970.8|117019.5|116919.5|87
1600917900000|2020-09-24 03:25:00|117056|116956|117100.3|117000.3|117100.8|117000.8|117055|116955|46
1600918200000|2020-09-24 03:30:00|117100.8|117000.8|117060|116960|117105|117005|117060|116960|61
1600918500000|2020-09-24 03:35:00|117059.8|116959.8|117084.4|116984.4|117084.4|116984.4|117055|116955|78
1600918800000|2020-09-24 03:40:00|117084.2|116984.2|117080.8|116980.8|117085|116985|117060.5|116960.5|65
1600919100000|2020-09-24 03:45:00|117081.3|116981.3|117104.5|117004.5|117104.5|117004.5|117076.5|116976.5|79
1600919400000|2020-09-24 03:50:00|117105|117005|117098.5|116998.5|117105.5|117005.5|117080.5|116980.5|102
1600919700000|2020-09-24 03:55:00|117100.9|117000.9|117085.5|116985.5|117104|117004|117069.5|116969.5|136
1600920000000|2020-09-24 04:00:00|117085|116985|117080|116980|117088.5|116988.5|117072.6|116972.6|62
1600920300000|2020-09-24 04:05:00|117085|116985|117082.5|116982.5|117085|116985|117075|116975|26
1600920600000|2020-09-24 04:10:00|117082|116982|117080|116980|117083|116983|117072|116972|41
1600920900000|2020-09-24 04:15:00|117085|116985|117100|117000|117100|117000|117080|116980|27
1600921200000|2020-09-24 04:20:00|117099.5|116999.5|117160|117060|117160.5|117060.5|117090|116990|95
1600921500000|2020-09-24 04:25:00|117159.5|117059.5|117140.5|117040.5|117161.5|117061.5|117129.5|117029.5|128
1600921800000|2020-09-24 04:30:00|117141.5|117041.5|117212|117112|117221.5|117121.5|117141.5|117041.5|114
1600922100000|2020-09-24 04:35:00|117210.5|117110.5|117215.5|117115.5|117221.5|117121.5|117200.5|117100.5|103
1600922400000|2020-09-24 04:40:00|117218.5|117118.5|117229.5|117129.5|117241.5|117141.5|117203.5|117103.5|121
1600922700000|2020-09-24 04:45:00|117230|117130|117204|117104|117241.5|117141.5|117204|117104|106
1600923000000|2020-09-24 04:50:00|117199.3|117099.3|117241|117141|117257|117157|117184|117084|100
1600923300000|2020-09-24 04:55:00|117240.5|117140.5|117295.5|117195.5|117298.8|117198.8|117240|117140|218
1600923600000|2020-09-24 05:00:00|117292.8|117192.8|117300.5|117200.5|117345.5|117245.5|117249|117149|244
1600923900000|2020-09-24 05:05:00|117299.5|117199.5|117264|117164|117299.5|117199.5|117245|117145|163
1600924200000|2020-09-24 05:10:00|117259.5|117159.5|117224|117124|117259.5|117159.5|117198.7|117098.7|144
1600924500000|2020-09-24 05:15:00|117224.5|117124.5|117250.5|117150.5|117261.5|117161.5|117224|117124|97
1600924800000|2020-09-24 05:20:00|117249.5|117149.5|117316|117216|117336.5|117236.5|117249.5|117149.5|135
1600925100000|2020-09-24 05:25:00|117316.9|117216.9|117274.5|117174.5|117321.5|117221.5|117274|117174|143
1600925400000|2020-09-24 05:30:00|117275|117175|117251.5|117151.5|117279.5|117179.5|117247.3|117147.3|131
1600925700000|2020-09-24 05:35:00|117252.8|117152.8|117269.5|117169.5|117294|117194|117251.5|117151.5|203
1600926000000|2020-09-24 05:40:00|117274.7|117174.7|117271.5|117171.5|117286.3|117186.3|117264|117164|93
1600926300000|2020-09-24 05:45:00|117271|117171|117249.5|117149.5|117285|117185|117247.8|117147.8|125
1600926600000|2020-09-24 05:50:00|117247.8|117147.8|117191.5|117091.5|117251.5|117151.5|117176.5|117076.5|146
1600926900000|2020-09-24 05:55:00|117196.3|117096.3|117184.5|117084.5|117201.5|117101.5|117183.9|117083.9|158
1600927200000|2020-09-24 06:00:00|117184.4|117084.4|117151|117051|117184.5|117084.5|117104.5|117004.5|147
1600927500000|2020-09-24 06:05:00|117150.5|117050.5|117170.5|117070.5|117186.2|117086.2|117141|117041|158
1600927800000|2020-09-24 06:10:00|117171|117071|117209.5|117109.5|117216|117116|117162.3|117062.3|151
1600928100000|2020-09-24 06:15:00|117212.3|117112.3|117314|117214|117316|117216|117210.5|117110.5|196
1600928400000|2020-09-24 06:20:00|117311.8|117211.8|117314.5|117214.5|117321.5|117221.5|117284|117184|136
1600928700000|2020-09-24 06:25:00|117309.5|117209.5|117326|117226|117334.5|117234.5|117289.5|117189.5|123
1600929000000|2020-09-24 06:30:00|117335.5|117235.5|117367|117267|117404|117304|117335.5|117235.5|101
1600929300000|2020-09-24 06:35:00|117366|117266|117354|117254|117376|117276|117354|117254|29
1600929600000|2020-09-24 06:40:00|117354.5|117254.5|117409|117309|117411.5|117311.5|117313.5|117213.5|116
1600929900000|2020-09-24 06:45:00|117411.5|117311.5|117367.4|117267.4|117429|117329|117350|117250|76
1600930200000|2020-09-24 06:50:00|117367.9|117267.9|117395.8|117295.8|117395.8|117295.8|117359.5|117259.5|48
1600930500000|2020-09-24 06:55:00|117395.5|117295.5|117378.8|117278.8|117415.3|117315.3|117373.5|117273.5|85
1600930800000|2020-09-24 07:00:00|117374.3|117274.3|117409.5|117309.5|117411.3|117311.3|117363.5|117263.5|79
1600931100000|2020-09-24 07:05:00|117407.8|117307.8|117338|117238|117424.8|117324.8|117329.5|117229.5|104
1600931400000|2020-09-24 07:10:00|117333|117233|117333.5|117233.5|117351.5|117251.5|117319.5|117219.5|87
1600931700000|2020-09-24 07:15:00|117334|117234|117335.5|117235.5|117359.5|117259.5|117334|117234|76
1600932000000|2020-09-24 07:20:00|117337.4|117237.4|117371.5|117271.5|117376|117276|117337.4|117237.4|109
1600932300000|2020-09-24 07:25:00|117371|117271|117431.5|117331.5|117431.5|117331.5|117365|117265|65
1600932600000|2020-09-24 07:30:00|117429.1|117329.1|117470|117370|117474.5|117374.5|117428.5|117328.5|90
1600932900000|2020-09-24 07:35:00|117470.5|117370.5|117431.5|117331.5|117521.5|117421.5|117425.5|117325.5|104
1600933200000|2020-09-24 07:40:00|117432|117332|117429.2|117329.2|117441.5|117341.5|117393.9|117293.9|58
1600933500000|2020-09-24 07:45:00|117427.7|117327.7|117429.2|117329.2|117429.2|117329.2|117401.7|117301.7|59
1600933800000|2020-09-24 07:50:00|117418.2|117318.2|117414.2|117314.2|117419.5|117319.5|117412.2|117312.2|16
1600934100000|2020-09-24 07:55:00|117418.7|117318.7|117415.5|117315.5|117442|117342|117392.5|117292.5|47
1600934400000|2020-09-24 08:00:00|117419.5|117319.5|117425|117325|117431|117331|117405|117305|25
1600934700000|2020-09-24 08:05:00|117420|117320|117483|117383|117493.6|117393.6|117420|117320|41
1600935000000|2020-09-24 08:10:00|117467.4|117367.4|117478.5|117378.5|117483|117383|117463|117363|26
1600935300000|2020-09-24 08:15:00|117479|117379|117470|117370|117549|117443.5|117467.4|117349|41
1600935600000|2020-09-24 08:20:00|117471.5|117371.5|117445|117345|117489.1|117389.1|117421|117321|43
1600935900000|2020-09-24 08:25:00|117444.5|117344.5|117439.5|117339.5|117455|117355|117439.5|117339.5|14
1600936200000|2020-09-24 08:30:00|117438|117338|117434|117334|117443.5|117343.5|117405|117305|26
1600936500000|2020-09-24 08:35:00|117433.5|117333.5|117497|117297|117502|117340|117425|117293.1|18
1600936800000|2020-09-24 08:40:00|117497.5|117297.5|117440|117340|117497.5|117355|117437.5|117290|12
1600937100000|2020-09-24 08:45:00|117438.5|117338.5|117420|117320|117438.5|117338.5|117420|117320|5
1600937400000|2020-09-24 08:50:00|117430|117330|117424.5|117324.5|117430|117330|117424.5|117324.5|3
1600937700000|2020-09-24 08:55:00|117417|117317|117408|117308|117418.5|117318.5|117408|117308|9
1600938000000|2020-09-24 09:00:00|117411.5|117311.5|117399|117299|117411.5|117311.5|117388|117288|19
1600938300000|2020-09-24 09:05:00|117398.5|117298.5|117398|117298|117404|117304|117395|117295|15
1600938600000|2020-09-24 09:10:00|117395|117295|117385|117285|117397|117297|117375|117275|8
1600938900000|2020-09-24 09:15:00|117383.5|117283.5|117381|117281|117383.5|117283.5|117374|117274|7
1600939200000|2020-09-24 09:20:00|117385.2|117285.2|117394.5|117294.5|117400|117300|117382|117282|27
1600939500000|2020-09-24 09:25:00|117394|117294|117439.1|117339.1|117439.1|117339.1|117394|117294|15
1600939800000|2020-09-24 09:30:00|117441.5|117341.5|117480|117380|117480|117380|117439.1|117339.1|13
1600940100000|2020-09-24 09:35:00|117475|117375|117473.5|117373.5|117475|117375|117465|117365|6
1600940400000|2020-09-24 09:40:00|117475|117375|117553.1|117353.1|117553.5|117404|117475|117353|25
1600940700000|2020-09-24 09:45:00|117552.6|117352.6|117563.9|117363.9|117563.9|117363.9|117551.1|117351.1|15
1600941000000|2020-09-24 09:50:00|117564.1|117364.1|117620.1|117420.1|117641.5|117506.5|117535.6|117364.1|57
1600941300000|2020-09-24 09:55:00|117605.6|117405.6|117613.5|117513.5|117615|117513.5|117545|117405.6|19
1600941600000|2020-09-24 10:00:00|117604.5|117504.5|117565|117465|117645|117507.5|117560|117415|50
1600941900000|2020-09-24 10:05:00|117551.1|117451.1|117510|117410|117600.5|117451.1|117509.8|117400.5|35
1600942200000|2020-09-24 10:10:00|117551.7|117351.7|117460|117260|117560|117372.5|117391.1|117255|38
1600942500000|2020-09-24 10:15:00|117470|117270|117420|117320|117473.1|117324.5|117385|117255.1|23
1600942800000|2020-09-24 10:20:00|117410|117310|117400|117300|117410|117310|117388.5|117288.5|8
1600943100000|2020-09-24 10:25:00|117390|117290|117375|117275|117400|117300|117375|117275|6
1600943400000|2020-09-24 10:30:00|117379.5|117279.5|117380|117280|117380|117280|117379.5|117279.5|2
1600943700000|2020-09-24 10:35:00|117375|117275|117373.5|117273.5|117375|117275|117367.4|117267.4|6
1600944000000|2020-09-24 10:40:00|117374.5|117274.5|117335|117235|117375|117275|117331|117231|21
1600944300000|2020-09-24 10:45:00|117342.4|117242.4|117325|117225|117343|117243|117315|117215|22
1600944600000|2020-09-24 10:50:00|117315|117215|117270|117170|117315|117215|117261.1|117161.1|18
1600944900000|2020-09-24 10:55:00|117260|117160|117310|117210|117347.5|117215|117250|117105|25
1600945200000|2020-09-24 11:00:00|117305|117205|117297.5|117197.5|117305|117205|117285|117185|11
1600945500000|2020-09-24 11:05:00|117298|117198|117299|117199|117300|117200|117290|117190|6
1600945800000|2020-09-24 11:10:00|117300|117200|117299.1|117199.1|117304.1|117204.1|117299.1|117199.1|4
1600946100000|2020-09-24 11:15:00|117302.1|117202.1|117374.5|117174.5|117376.4|117242.5|117302.1|117166.4|28
1600946400000|2020-09-24 11:20:00|117375.5|117175.5|117377.5|117177.5|117377.5|117177.5|117375.5|117175.5|5
1600946700000|2020-09-24 11:25:00|117387.5|117187.5|117325|117225|117397.5|117230|117317.5|117187.5|5
1600947000000|2020-09-24 11:30:00|117387.5|117187.5|117397.5|117197.5|117397.5|117197.5|117387.5|117187.5|2
1600947300000|2020-09-24 11:35:00|117394.4|117194.4|117394.4|117194.4|117394.4|117194.4|117394.4|117194.4|1
1600947600000|2020-09-24 11:40:00|117397.5|117197.5|117397.5|117197.5|117397.5|117197.5|117397.5|117197.5|1
1600948500000|2020-09-24 11:55:00|117411.3|117211.3|117490.5|117290.5|117490.5|117325.5|117378.5|117211.3|27
1600948800000|2020-09-24 12:00:00|117491.9|117291.9|117544|117344|117544|117344|117491.9|117291.9|6
1600949100000|2020-09-24 12:05:00|117544.1|117344.1|117525|117425|117568.1|117468.1|117481.6|117332.1|44
1600949400000|2020-09-24 12:10:00|117550|117450|117490|117390|117585.5|117450|117490|117375|16
1600949700000|2020-09-24 12:15:00|117500|117400|117537.7|117337.7|117548.9|117410|117492.5|117334.7|21
1600950000000|2020-09-24 12:20:00|117539.2|117339.2|117548.9|117348.9|117548.9|117348.9|117538.7|117338.7|7
1600950600000|2020-09-24 12:30:00|117567.5|117367.5|117567.5|117367.5|117567.5|117367.5|117567.5|117367.5|1
1600950900000|2020-09-24 12:35:00|117587.5|117387.5|117647.5|117447.5|117647.5|117447.5|117587.5|117387.5|6
1600951200000|2020-09-24 12:40:00|117620|117420|117641.3|117441.3|117641.3|117470|117570|117415|15
1600951500000|2020-09-24 12:45:00|117647.5|117447.5|117575|117475|117647.5|117475.1|117575|117435|13
1600951800000|2020-09-24 12:50:00|117587.5|117487.5|117624.5|117524.5|117624.5|117524.5|117585|117485|7
1600952100000|2020-09-24 12:55:00|117637.5|117537.5|117579|117479|117650|117550|117568.5|117468.5|25
1600952400000|2020-09-24 13:00:00|117577.8|117477.8|117690|117490|117701|117545.7|117570.5|117452|55
1600952700000|2020-09-24 13:05:00|117690.5|117490.5|117624.5|117424.5|117694.7|117529.1|117560.8|117407.1|84
1600953000000|2020-09-24 13:10:00|117626|117426|117680.1|117480.1|117682.2|117482.2|117614|117414|57
1600953300000|2020-09-24 13:15:00|117679.6|117479.6|117662.6|117462.6|117679.6|117479.6|117655|117455|14
1600953600000|2020-09-24 13:20:00|117661.6|117461.6|117579.8|117379.8|117665.2|117465.2|117537.8|117378.3|48
1600953900000|2020-09-24 13:25:00|117578.8|117378.8|117564.3|117364.3|117592.5|117392.5|117562.8|117362.8|21
1600954200000|2020-09-24 13:30:00|117564.8|117364.8|117565.1|117365.1|117585.1|117411.8|117511.8|117340.5|43
1600954500000|2020-09-24 13:35:00|117565.5|117365.5|117580|117380|117590|117390|117565|117365|17
1600954800000|2020-09-24 13:40:00|117588.6|117388.6|117590|117390|117620|117420|117580|117380|35
1600955100000|2020-09-24 13:45:00|117595|117395|117509.3|117309.3|117595|117395|117491.8|117301.9|63
1600955400000|2020-09-24 13:50:00|117502.9|117302.9|117458.9|117258.9|117524.8|117365.8|117445.9|117245.9|64
1600955700000|2020-09-24 13:55:00|117459.4|117259.4|117475|117275|117480|117280.5|117380.5|117195.9|62
1600956000000|2020-09-24 14:00:00|117474.7|117274.7|117419.4|117219.4|117474.7|117274.7|117397.7|117197.7|56
1600956300000|2020-09-24 14:05:00|117418.9|117218.9|117296|117096|117418.9|117218.9|117293.9|117093.9|62
1600956600000|2020-09-24 14:10:00|117295|117095|117285|117085|117295|117095|117268.9|117068.9|38
1600956900000|2020-09-24 14:15:00|117280|117080|117260.1|117060.1|117291.6|117122|117221.6|117040.1|75
1600957200000|2020-09-24 14:20:00|117260|117060|117310|117110|117325|117125|117224|117060|90
1600957500000|2020-09-24 14:25:00|117308|117108|117355|117155|117366|117204.5|117294.1|117094.1|65
1600957800000|2020-09-24 14:30:00|117358.9|117158.9|117400|117200|117438|117248.6|117348.6|117158.9|58
1600958100000|2020-09-24 14:35:00|117400.5|117200.5|117415|117215|117415|117215|117400.5|117200.5|31
1600958400000|2020-09-24 14:40:00|117410|117210|117422|117222|117422|117222|117410|117210|3
1600958700000|2020-09-24 14:45:00|117420.3|117220.3|117407.7|117207.7|117420.3|117220.3|117400|117200|22
1600959000000|2020-09-24 14:50:00|117410|117210|117405|117205|117410|117210|117405|117205|6
1600959300000|2020-09-24 14:55:00|117400|117200|117373.8|117173.8|117410|117210|117373.4|117173.4|23
1600959600000|2020-09-24 15:00:00|117371.7|117171.7|117384.2|117184.2|117425|117225|117371.7|117171.7|28
1600959900000|2020-09-24 15:05:00|117381.7|117181.7|117410|117210|117410|117210|117376.7|117176.7|32
1600960200000|2020-09-24 15:10:00|117405|117205|117392.9|117192.9|117405|117205|117387.4|117187.4|15
1600960500000|2020-09-24 15:15:00|117395.9|117195.9|117380|117180|117395.9|117195.9|117375|117175|13
1600960800000|2020-09-24 15:20:00|117375|117175|117355|117155|117375|117175|117352.3|117152.3|9
1600961100000|2020-09-24 15:25:00|117360|117160|117350|117150|117360|117160|117350|117150|3
1600961400000|2020-09-24 15:30:00|117345|117145|117302.9|117102.9|117345|117145|117302.9|117102.9|24
1600961700000|2020-09-24 15:35:00|117244.3|117044.3|117240|117040|117245|117045|117240|117040|3
1600962000000|2020-09-24 15:40:00|117249.1|117049.1|117240|117040|117255|117055|117234.1|117034.1|16
1600962300000|2020-09-24 15:45:00|117245|117045|117270|117070|117281.5|117081.5|117245|117045|20
1600962600000|2020-09-24 15:50:00|117275|117075|117207|117007|117275|117075|117195|116995|37
1600962900000|2020-09-24 15:55:00|117208|117008|117165|116965|117225|117025|117165|116965|33
1600963200000|2020-09-24 16:00:00|117168|116968|117165|116965|117175|116975|117165|116965|4
1600963500000|2020-09-24 16:05:00|117167.2|116967.2|117115|116915|117167.2|116967.2|117103|116903|45
1600963800000|2020-09-24 16:10:00|117118.9|116918.9|117140|116940|117151.4|116984.4|117084.4|116918.9|38
1600964100000|2020-09-24 16:15:00|117145.8|116945.8|117180|116980|117208.4|117008.4|117097|116935.5|63
1600964400000|2020-09-24 16:20:00|117183.1|116983.1|117180|116980|117183.1|116983.1|117180|116980|2
1600964700000|2020-09-24 16:25:00|117175|116975|117160|116960|117175|116975|117155.4|116955.4|25
1600965000000|2020-09-24 16:30:00|117175.7|116975.7|117185|116985|117185|116985|117175.7|116975.7|5
1600965300000|2020-09-24 16:35:00|117187.2|116987.2|117200|117000|117200|117000|117180|116980|13
1600965600000|2020-09-24 16:40:00|117215|117015|117210|117010|117215|117015|117210|117010|2
1600965900000|2020-09-24 16:45:00|117208.8|117008.8|117186.2|116986.2|117208.8|117008.8|117186.2|116986.2|10
1600966200000|2020-09-24 16:50:00|117188.7|116988.7|117188.7|116988.7|117188.7|116988.7|117188.7|116988.7|1
1600966500000|2020-09-24 16:55:00|117185|116985|117183|116983|117185|116985|117182.5|116982.5|3
1600966800000|2020-09-24 17:00:00|117183.5|116983.5|117185|116985|117185|116985|117183.5|116983.5|4
1600967400000|2020-09-24 17:10:00|117175|116975|117119.5|116919.5|117175|116975|117119.5|116919.5|12
1600967700000|2020-09-24 17:15:00|117117|116917|117120|116920|117120|116920|117074.7|116874.7|22
1600968000000|2020-09-24 17:20:00|117115|116915|117049.8|116849.8|117115|116941.8|117041.8|116849.8|16
1600968300000|2020-09-24 17:25:00|117052.3|116852.3|117057.7|116857.7|117080|116880|116969.8|116808.5|87
1600968600000|2020-09-24 17:30:00|117057.2|116857.2|117045.1|116845.1|117060|116860|116975.1|116775.1|60
1600968900000|2020-09-24 17:35:00|117045|116845|117085|116885|117108.5|116908.5|117045|116845|26
1600969200000|2020-09-24 17:40:00|117078.2|116878.2|117078.7|116878.7|117078.7|116878.7|117078.2|116878.2|2
1600969500000|2020-09-24 17:45:00|117071.8|116871.8|117070.3|116870.3|117071.8|116871.8|117070.3|116870.3|4
1600970100000|2020-09-24 17:55:00|117068.8|116868.8|117125|116925|117125|116925|117068.8|116868.8|12
1600970400000|2020-09-24 18:00:00|117120|116920|117140|116940|117145|116945|117120|116920|9
1600970700000|2020-09-24 18:05:00|117164.8|116964.8|117160|116960|117183.5|116983.5|117150|116950|20
1600971000000|2020-09-24 18:10:00|117145.7|116945.7|117140|116940|117145.7|116945.7|117139.7|116939.7|3
1600971300000|2020-09-24 18:15:00|117130|116930|117140|116940|117140|116940|117068.3|116868.3|12
1600971600000|2020-09-24 18:20:00|117145.3|116945.3|117140|116940|117145.3|116945.3|117140|116940|3
1600971900000|2020-09-24 18:25:00|117145|116945|117140|116940|117145|116945|117140|116940|2
1600972800000|2020-09-24 18:40:00|117114.5|116914.5|117110.3|116910.3|117114.5|116914.5|117110.3|116910.3|5
1600973100000|2020-09-24 18:45:00|117115.1|116915.1|117140|116940|117140|116940|117115.1|116915.1|3
1600973400000|2020-09-24 18:50:00|117145|116945|117187|116987|117187|116987|117145|116945|6
1600973700000|2020-09-24 18:55:00|117184.5|116984.5|117180.3|116980.3|117187|116987|117180.3|116980.3|4
1600974000000|2020-09-24 19:00:00|117176.3|116976.3|117250|117050|117250|117050|117175|116975|30
1600974300000|2020-09-24 19:05:00|117246.2|117046.2|117221.3|117021.3|117246.2|117046.2|117221.3|117021.3|24
1600974600000|2020-09-24 19:10:00|117228.5|117028.5|117221.3|117021.3|117228.5|117028.5|117221.3|117021.3|7
1600975200000|2020-09-24 19:20:00|117228.5|117028.5|117233.5|117033.5|117233.5|117033.5|117228.5|117028.5|2
1600975500000|2020-09-24 19:25:00|117225|117025|117233.5|117033.5|117233.5|117033.5|117225|117025|2
1600975800000|2020-09-24 19:30:00|117235.5|117035.5|117259.4|117059.4|117262.2|117062.2|117233.5|117033.5|16
1600976400000|2020-09-24 19:40:00|117246|117046|117235|117035|117246|117046|117222.8|117022.8|15
1600976700000|2020-09-24 19:45:00|117231.3|117031.3|117231.3|117031.3|117232.3|117032.3|117231.3|117031.3|4
1600977000000|2020-09-24 19:50:00|117233.3|117033.3|117231.3|117031.3|117233.3|117033.3|117231.3|117031.3|4
1600977300000|2020-09-24 19:55:00|117238.5|117038.5|117236.9|117036.9|117238.5|117038.5|117197.2|116997.2|21
1600995600000|2020-09-25 01:00:00|117055|116955|117036.2|116936.2|117063|116963|117029.5|116929.5|84
1600995900000|2020-09-25 01:05:00|117035.5|116935.5|117111|117011|117131|117031|117035.5|116935.5|121
1600996200000|2020-09-25 01:10:00|117110|117010|117101|117001|117110|117010|117050.5|116950.5|148
1600996500000|2020-09-25 01:15:00|117100.5|117000.5|117034|116934|117101|117001|117029|116929|172
1600996800000|2020-09-25 01:20:00|117035.2|116935.2|117034|116934|117057.3|116957.3|117034|116934|147
1600997100000|2020-09-25 01:25:00|117033|116933|117021.5|116921.5|117033|116933|117002.5|116902.5|130
1600997400000|2020-09-25 01:30:00|117020.5|116920.5|117056.3|116956.3|117081|116981|117008.8|116908.8|254
1600997700000|2020-09-25 01:35:00|117061|116961|117055|116955|117066.3|116966.3|117039|116939|198
1600998000000|2020-09-25 01:40:00|117054.5|116954.5|117047.8|116947.8|117056.3|116956.3|117028|116928|138
1600998300000|2020-09-25 01:45:00|117047.3|116947.3|117021.5|116921.5|117047.3|116947.3|116994|116894|116
1600998600000|2020-09-25 01:50:00|117007.7|116907.7|117012.3|116912.3|117041.5|116941.5|117000.5|116900.5|186
1600998900000|2020-09-25 01:55:00|117010|116910|117069.5|116969.5|117081.5|116981.5|117010|116910|134
1600999200000|2020-09-25 02:00:00|117062.8|116962.8|117099.5|116999.5|117101.5|117001.5|117049|116949|153
1600999500000|2020-09-25 02:05:00|117099|116999|117028.5|116928.5|117100.5|117000.5|117028|116928|146
1600999800000|2020-09-25 02:10:00|117029.5|116929.5|117051.5|116951.5|117061|116961|117029|116929|140
1601000100000|2020-09-25 02:15:00|117055.8|116955.8|117029.5|116929.5|117061.5|116961.5|117029.5|116929.5|136
1601000400000|2020-09-25 02:20:00|117024|116924|117024.5|116924.5|117029.5|116929.5|117014|116914|64
1601000700000|2020-09-25 02:25:00|117025|116925|117051|116951|117061.5|116961.5|117019.5|116919.5|82
1601001000000|2020-09-25 02:30:00|117050|116950|117091.5|116991.5|117096|116996|117034.5|116934.5|118
1601001300000|2020-09-25 02:35:00|117086.5|116986.5|117109.5|117009.5|117111.5|117011.5|117070|116970|95
1601001600000|2020-09-25 02:40:00|117105|117005|117081.5|116981.5|117105|117005|117074.5|116974.5|111
1601001900000|2020-09-25 02:45:00|117081|116981|117079.5|116979.5|117101|117001|117059.5|116959.5|116
1601002200000|2020-09-25 02:50:00|117080.5|116980.5|117099|116999|117099|116999|117070|116970|116
1601002500000|2020-09-25 02:55:00|117099.5|116999.5|117086|116986|117106|117006|117084.5|116984.5|86
1601002800000|2020-09-25 03:00:00|117085.5|116985.5|117091.5|116991.5|117092|116992|117079.5|116979.5|125
1601003100000|2020-09-25 03:05:00|117095|116995|117080.5|116980.5|117096|116996|117079.5|116979.5|78
1601003400000|2020-09-25 03:10:00|117081.5|116981.5|117074|116974|117086|116986|117068|116968|86
1601003700000|2020-09-25 03:15:00|117073.5|116973.5|117041.5|116941.5|117075.5|116975.5|117041|116941|99
1601004000000|2020-09-25 03:20:00|117041|116941|117055|116955|117056.2|116956.2|117039.5|116939.5|136
1601004300000|2020-09-25 03:25:00|117055.5|116955.5|117054|116954|117080.5|116980.5|117054|116954|114
1601004600000|2020-09-25 03:30:00|117054.5|116954.5|117081.5|116981.5|117092.8|116992.8|117054.5|116954.5|99
1601004900000|2020-09-25 03:35:00|117077.8|116977.8|117075.5|116975.5|117086.5|116986.5|117073.3|116973.3|34
1601005200000|2020-09-25 03:40:00|117075|116975|117098.2|116998.2|117104.7|117004.7|117075|116975|57
1601005500000|2020-09-25 03:45:00|117099.2|116999.2|117091|116991|117127.2|117027.2|117089.5|116989.5|111
1601005800000|2020-09-25 03:50:00|117090.5|116990.5|117114.5|117014.5|117116|117016|117090.5|116990.5|77
1601006100000|2020-09-25 03:55:00|117115.5|117015.5|117124|117024|117151.5|117051.5|117115.5|117015.5|92
1601006400000|2020-09-25 04:00:00|117125|117025|117128|117028|117148.5|117048.5|117124.5|117024.5|115
1601006700000|2020-09-25 04:05:00|117128.5|117028.5|117133.5|117033.5|117150|117050|117128|117028|96
1601007000000|2020-09-25 04:10:00|117134|117034|117107|117007|117149.5|117049.5|117102|117002|96
1601007300000|2020-09-25 04:15:00|117106.5|117006.5|117136|117036|117136|117036|117106.5|117006.5|54
1601007600000|2020-09-25 04:20:00|117135.5|117035.5|117101|117001|117135.5|117035.5|117085.5|116985.5|111
1601007900000|2020-09-25 04:25:00|117100.5|117000.5|117101.8|117001.8|117111.5|117011.5|117089|116989|112
1601008200000|2020-09-25 04:30:00|117101.3|117001.3|117100.8|117000.8|117109|117009|117087.5|116987.5|78
1601008500000|2020-09-25 04:35:00|117101.5|117001.5|117126.5|117026.5|117128|117028|117099.5|116999.5|75
1601008800000|2020-09-25 04:40:00|117127.5|117027.5|117129|117029|117129|117029|117102|117002|124
1601009100000|2020-09-25 04:45:00|117128.5|117028.5|117157|117057|117164.8|117064.8|117117.5|117017.5|139
1601009400000|2020-09-25 04:50:00|117156|117056|117111.3|117011.3|117157|117057|117109|117009|91
1601009700000|2020-09-25 04:55:00|117111.8|117011.8|117130.8|117030.8|117147.5|117047.5|117110.5|117010.5|133
1601010000000|2020-09-25 05:00:00|117131.3|117031.3|117122.5|117022.5|117142.2|117042.2|117121.5|117021.5|90
1601010300000|2020-09-25 05:05:00|117121.8|117021.8|117136|117036|117147|117047|117121.3|117021.3|119
1601010600000|2020-09-25 05:10:00|117137|117037|117132.7|117032.7|117141.3|117041.3|117127.5|117027.5|90
1601010900000|2020-09-25 05:15:00|117131.5|117031.5|117131.8|117031.8|117151.2|117051.2|117125|117025|62
1601011200000|2020-09-25 05:20:00|117131.3|117031.3|117144.8|117044.8|117156|117056|117121.8|117021.8|80
1601011500000|2020-09-25 05:25:00|117145|117045|117167.5|117067.5|117167.5|117067.5|117141.3|117041.3|81
1601011800000|2020-09-25 05:30:00|117169|117069|117217.5|117117.5|117227.5|117127.5|117169|117069|158
1601012100000|2020-09-25 05:35:00|117217|117117|117226.5|117126.5|117246|117146|117210.8|117110.8|157
1601012400000|2020-09-25 05:40:00|117226|117126|117194.8|117094.8|117226|117126|117184.8|117084.8|150
1601012700000|2020-09-25 05:45:00|117194.5|117094.5|117185.3|117085.3|117206.5|117106.5|117164.8|117064.8|136
1601013000000|2020-09-25 05:50:00|117179.8|117079.8|117195.3|117095.3|117217.8|117117.8|117165.5|117065.5|139
1601013300000|2020-09-25 05:55:00|117194.8|117094.8|117262.6|117162.6|117268.6|117168.6|117180.8|117080.8|203
1601013600000|2020-09-25 06:00:00|117263.1|117163.1|117312|117212|117322.3|117222.3|117239.4|117139.4|202
1601013900000|2020-09-25 06:05:00|117312.5|117212.5|117302.5|117202.5|117326.5|117226.5|117294.8|117194.8|176
1601014200000|2020-09-25 06:10:00|117303.5|117203.5|117347.5|117247.5|117371.2|117271.2|117301.3|117201.3|225
1601014500000|2020-09-25 06:15:00|117347|117247|117397|117297|117407.3|117307.3|117346.5|117246.5|245
1601014800000|2020-09-25 06:20:00|117398|117298|117349|117249|117417.5|117317.5|117341|117241|187
1601015100000|2020-09-25 06:25:00|117348.5|117248.5|117306.5|117206.5|117357.3|117257.3|117304.5|117204.5|168
1601015400000|2020-09-25 06:30:00|117311|117211|117321|117221|117336|117236|117304.5|117204.5|85
1601015700000|2020-09-25 06:35:00|117326|117226|117207|117107|117331|117231|117207|117107|88
1601016000000|2020-09-25 06:40:00|117209.5|117109.5|117186|117086|117225.4|117125.4|117159.5|117059.5|61
1601016300000|2020-09-25 06:45:00|117184|117084|117203|117103|117203.5|117103.5|117184|117084|46
1601016600000|2020-09-25 06:50:00|117203.5|117103.5|117179|117079|117209.5|117109.5|117173.5|117073.5|64
1601016900000|2020-09-25 06:55:00|117175|117075|117097.7|116997.7|117188.8|117088.8|117097.7|116997.7|123
1601017200000|2020-09-25 07:00:00|117091|116991|117166.5|117066.5|117167|117067|117091|116991|79
1601017500000|2020-09-25 07:05:00|117166|117066|117222.2|117122.2|117234|117134|117164|117064|182
1601017800000|2020-09-25 07:10:00|117225|117125|117180.8|117080.8|117288.8|117188.8|117163.5|117063.5|166
1601018100000|2020-09-25 07:15:00|117174.5|117074.5|117096.5|116996.5|117183|117083|117065.5|116965.5|99
1601018400000|2020-09-25 07:20:00|117091|116991|117096.8|116996.8|117120.8|117020.8|117020.5|116920.5|142
1601018700000|2020-09-25 07:25:00|117100|117000|117076|116976|117104.8|117004.8|117024.3|116924.3|97
1601019000000|2020-09-25 07:30:00|117077.5|116977.5|117161.8|117061.8|117163|117063|117076.8|116976.8|84
1601019300000|2020-09-25 07:35:00|117161.3|117061.3|117114.3|117014.3|117161.3|117061.3|117112.3|117012.3|68
1601019600000|2020-09-25 07:40:00|117113.8|117013.8|117145|117045|117171.5|117071.5|117101.8|117001.8|68
1601019900000|2020-09-25 07:45:00|117144.8|117044.8|117185|117085|117211.8|117111.8|117139.8|117039.8|132
1601020200000|2020-09-25 07:50:00|117187.3|117087.3|117215|117115|117215|117115|117182.5|117082.5|30
1601020500000|2020-09-25 07:55:00|117214.8|117114.8|117164.8|117064.8|117214.8|117114.8|117154.3|116992.5|52
1601020800000|2020-09-25 08:00:00|117161.8|117061.8|117171|117071|117201|117071|117136|116992.8|42
1601021100000|2020-09-25 08:05:00|117175.5|117075.5|117251|117151|117286|117151|117175.5|117066|18
1601021400000|2020-09-25 08:10:00|117248.5|117148.5|117328.4|117128.4|117333|117154.4|117231|117068.5|33
1601021700000|2020-09-25 08:15:00|117316|117116|117216|117116|117316|117139|117173|117066|35
1601022000000|2020-09-25 08:20:00|117220.2|117120.2|117335|117135|117335|117170|117220.2|117117.5|68
1601022300000|2020-09-25 08:25:00|117323|117123|117335|117135|117347.5|117171.1|117271.1|117123|11
1601022600000|2020-09-25 08:30:00|117334|117134|117335|117135|117337.5|117180|117277.5|117106|32
1601022900000|2020-09-25 08:35:00|117342.3|117142.3|117335|117135|117342.3|117142.3|117335|117135|2
1601023200000|2020-09-25 08:40:00|117332.5|117132.5|117280|117180|117335|117180|117270|117122.5|11
1601023500000|2020-09-25 08:45:00|117279.1|117179.1|117280|117180|117337.5|117184|117279.1|117131|14
1601023800000|2020-09-25 08:50:00|117270|117170|117285|117185|117290|117190|117269|117169|8
1601024100000|2020-09-25 08:55:00|117278|117178|117346|117146|117346.5|117180|117265|117134|36
1601024400000|2020-09-25 09:00:00|117289.5|117189.5|117297.5|117197.5|117300|117200|117277.4|117177.4|42
1601024700000|2020-09-25 09:05:00|117298.5|117198.5|117295|117195|117360.1|117199.5|117295|117151.5|8
1601025000000|2020-09-25 09:10:00|117360|117160|117355|117155|117361|117161|117355|117155|4
1601025300000|2020-09-25 09:15:00|117315|117215|117460|117260|117460|117295|117315|117201|69
1601025600000|2020-09-25 09:20:00|117400|117300|117440|117340|117440|117340|117397.5|117297.5|24
1601025900000|2020-09-25 09:25:00|117445|117345|117451.1|117351.1|117458.5|117358.5|117432.5|117332.5|21
1601026200000|2020-09-25 09:30:00|117517.5|117317.5|117505|117405|117526|117417|117461|117317.5|60
1601026500000|2020-09-25 09:35:00|117502.5|117402.5|117480|117380|117542.5|117420|117480|117340|29
1601026800000|2020-09-25 09:40:00|117480.5|117380.5|117498.5|117398.5|117554.5|117413.9|117480|117354.5|24
1601027100000|2020-09-25 09:45:00|117546|117346|117511.5|117411.5|117548|117419|117491|117345|16
1601027400000|2020-09-25 09:50:00|117520|117420|117639|117439|117640.5|117506|117520|117420|52
1601027700000|2020-09-25 09:55:00|117638|117438|117560|117460|117638.5|117473|117555|117418|32
1601028000000|2020-09-25 10:00:00|117560.5|117460.5|117571.5|117471.5|117578.5|117478.5|117552|117452|53
1601028300000|2020-09-25 10:05:00|117562.5|117462.5|117570|117470|117578.2|117478.2|117556|117456|49
1601028600000|2020-09-25 10:10:00|117569|117469|117587.5|117487.5|117587.5|117487.5|117567|117467|24
1601028900000|2020-09-25 10:15:00|117589|117489|117595.5|117495.5|117596|117496|117589|117489|4
1601029200000|2020-09-25 10:20:00|117595.6|117495.6|117644|117444|117644|117515|117595.6|117442.5|29
1601029500000|2020-09-25 10:25:00|117644.5|117444.5|117709.5|117509.5|117715.5|117545.4|117596.5|117444.5|49
1601029800000|2020-09-25 10:30:00|117708.5|117508.5|117607|117507|117716.5|117533|117607|117463.5|37
1601030100000|2020-09-25 10:35:00|117656|117456|117623|117423|117658.1|117491.5|117563|117422|28
1601030400000|2020-09-25 10:40:00|117625.6|117425.6|117624.6|117424.6|117627.6|117427.6|117624.6|117424.6|8
1601030700000|2020-09-25 10:45:00|117649.4|117449.4|117662|117462|117667.5|117503|117593|117433.1|55
1601031000000|2020-09-25 10:50:00|117661.5|117461.5|117733|117533|117734.5|117534.5|117660.5|117460.5|40
1601031300000|2020-09-25 10:55:00|117733.5|117533.5|117708|117608|117736|117629.5|117674.5|117533.5|51
1601031600000|2020-09-25 11:00:00|117709.5|117609.5|117750.5|117550.5|117755.5|117614.5|117709.5|117549.5|31
1601031900000|2020-09-25 11:05:00|117749.5|117549.5|117717.5|117617.5|117751.5|117622|117716|117549.5|19
1601032200000|2020-09-25 11:10:00|117720|117620|117716|117616|117725.5|117625.5|117716|117616|12
1601032500000|2020-09-25 11:15:00|117724.5|117624.5|117774.5|117574.5|117775.5|117634.5|117714.5|117574.5|39
1601032800000|2020-09-25 11:20:00|117709.5|117609.5|117718|117518|117742|117609.5|117689.5|117517.5|49
1601033100000|2020-09-25 11:25:00|117729.5|117529.5|117634.5|117434.5|117734.5|117564.5|117570.9|117434.5|81
1601033400000|2020-09-25 11:30:00|117644.5|117444.5|117620.9|117420.9|117654.5|117529.5|117556.5|117420.9|20
1601033700000|2020-09-25 11:35:00|117641.9|117441.9|117679.5|117479.5|117679.5|117479.5|117626.7|117426.7|24
1601034000000|2020-09-25 11:40:00|117691.9|117491.9|117679.5|117479.5|117691.9|117543.5|117643.5|117467|11
1601034300000|2020-09-25 11:45:00|117666.9|117466.9|117661.9|117461.9|117679.5|117504.5|117604.5|117428.7|18
1601034600000|2020-09-25 11:50:00|117574.5|117474.5|117679.5|117479.5|117679.5|117479.5|117574.5|117461.9|6
1601034900000|2020-09-25 11:55:00|117664.5|117464.5|117609.5|117509.5|117679.5|117509.5|117609.5|117464.5|6
1601035200000|2020-09-25 12:00:00|117679.5|117479.5|117679.5|117479.5|117679.5|117479.5|117666.9|117466.9|6
1601035500000|2020-09-25 12:05:00|117667|117467|117669.5|117469.5|117679.5|117479.5|117667|117467|3
1601035800000|2020-09-25 12:10:00|117654.5|117454.5|117671.9|117471.9|117671.9|117471.9|117654.5|117454.5|4
1601036100000|2020-09-25 12:15:00|117690.5|117490.5|117690.5|117490.5|117690.5|117490.5|117690.5|117490.5|1
1601036400000|2020-09-25 12:20:00|117689.5|117489.5|117670.9|117470.9|117689.5|117489.5|117670.9|117470.9|2
1601036700000|2020-09-25 12:25:00|117686|117486|117712|117512|117712|117512|117686|117486|7
1601037000000|2020-09-25 12:30:00|117711.9|117511.9|117711.9|117511.9|117711.9|117511.9|117711.9|117511.9|1
1601037300000|2020-09-25 12:35:00|117690.9|117490.9|117695|117495|117724.5|117536|117636|117489.5|9
1601037600000|2020-09-25 12:40:00|117690|117490|117690|117490|117690|117490|117690|117490|1
1601037900000|2020-09-25 12:45:00|117685|117485|117685|117485|117685|117485|117667.4|117467.4|6
1601038200000|2020-09-25 12:50:00|117680|117480|117685|117485|117685.1|117515|117615|117480|26
1601038500000|2020-09-25 12:55:00|117640|117540|117685|117485|117685.1|117540|117635|117485|19
1601038800000|2020-09-25 13:00:00|117635.1|117535.1|117695|117495|117701.6|117541.3|117635.1|117495|7
1601039100000|2020-09-25 13:05:00|117690|117490|117679.1|117479.1|117690|117490|117645.1|117445.1|18
1601039400000|2020-09-25 13:10:00|117678.1|117478.1|117684.6|117484.6|117685.1|117485.1|117678.1|117478.1|4
1601039700000|2020-09-25 13:15:00|117686.1|117486.1|117687.6|117487.6|117688.1|117488.1|117678.6|117478.6|10
1601040000000|2020-09-25 13:20:00|117685.5|117485.5|117685.5|117485.5|117685.5|117485.5|117685.5|117485.5|1
1601040300000|2020-09-25 13:25:00|117694|117494|117690.1|117490.1|117698.8|117498.8|117685|117485|11
1601040600000|2020-09-25 13:30:00|117680|117480|117700.1|117500.1|117705.1|117505.1|117680|117480|10
1601040900000|2020-09-25 13:35:00|117705|117505|117705|117505|117725.1|117550|117650|117495.1|10
1601041200000|2020-09-25 13:40:00|117700|117500|117705|117505|117750.1|117550.1|117640|117482.2|28
1601041500000|2020-09-25 13:45:00|117715|117515|117716|117516|117758.1|117594|117660|117515|44
1601041800000|2020-09-25 13:50:00|117716.1|117516.1|117740.1|117540.1|117745.1|117570.5|117670.4|117516|58
1601042100000|2020-09-25 13:55:00|117709.5|117609.5|117750|117550|117765.1|117609.5|117709.5|117535|16
1601042400000|2020-09-25 14:00:00|117745.1|117545.1|117780|117580|117780|117620|117700|117545.1|14
1601042700000|2020-09-25 14:05:00|117745|117645|117839.6|117639.6|117856.6|117656.6|117745|117580|29
1601043000000|2020-09-25 14:10:00|117790.1|117590.1|117860|117660|117870|117689.5|117789.5|117590.1|24
1601043300000|2020-09-25 14:15:00|117862.5|117662.5|117840.5|117640.5|117875|117675|117789.5|117589.5|37
1601043600000|2020-09-25 14:20:00|117835.5|117635.5|117815.1|117615.1|117864.1|117664.1|117805|117605|32
1601043900000|2020-09-25 14:25:00|117810|117610|117810|117610|117830|117630|117759.8|117559.8|59
1601044200000|2020-09-25 14:30:00|117805|117605|117797.6|117597.6|117825.1|117625.1|117784.2|117584.2|35
1601044500000|2020-09-25 14:35:00|117792.6|117592.6|117817.9|117617.9|117817.9|117617.9|117792.6|117592.6|35
1601044800000|2020-09-25 14:40:00|117819.4|117619.4|117799.6|117599.6|117819.4|117619.4|117792.5|117592.5|36
1601045100000|2020-09-25 14:45:00|117796.1|117596.1|117775|117575|117796.1|117596.1|117760|117560|39
1601045400000|2020-09-25 14:50:00|117770|117570|117770.1|117570.1|117790.2|117590.2|117766.2|117566.2|15
1601045700000|2020-09-25 14:55:00|117777.1|117577.1|117835|117635|117835|117635|117773.2|117573.2|32
1601046000000|2020-09-25 15:00:00|117820|117620|117825.1|117625.1|117829.1|117629.1|117814.8|117614.8|10
1601046300000|2020-09-25 15:05:00|117825|117625|117815|117615|117850|117650|117805|117605|32
1601046600000|2020-09-25 15:10:00|117828.3|117628.3|117825.1|117625.1|117830.6|117630.6|117815|117615|24
1601046900000|2020-09-25 15:15:00|117820|117620|117805|117605|117834|117634|117805|117605|26
1601047200000|2020-09-25 15:20:00|117810|117610|117785.1|117585.1|117815|117615|117779|117579|24
1601047500000|2020-09-25 15:25:00|117775|117575|117800.9|117600.9|117805.9|117605.9|117752.5|117552.5|28
1601047800000|2020-09-25 15:30:00|117776.1|117576.1|117812.5|117612.5|117823|117623|117757.5|117557.5|52
1601048100000|2020-09-25 15:35:00|117805.1|117605.1|117810|117610|117810|117610|117760.5|117560.5|38
1601048400000|2020-09-25 15:40:00|117800|117600|117830|117630|117835.1|117635.1|117795|117595|17
1601048700000|2020-09-25 15:45:00|117835.1|117635.1|117860|117660|117860|117660|117835.1|117635.1|4
1601049000000|2020-09-25 15:50:00|117865.1|117665.1|117835.1|117635.1|117865.1|117665.1|117830|117630|20
1601049300000|2020-09-25 15:55:00|117825.3|117625.3|117805.1|117605.1|117825.3|117625.3|117805|117605|29
1601049600000|2020-09-25 16:00:00|117805.5|117605.5|117822.5|117622.5|117822.5|117622.5|117805.5|117605.5|12
1601049900000|2020-09-25 16:05:00|117821.4|117621.4|117806.4|117606.4|117821.5|117621.5|117806.4|117606.4|8
1601050200000|2020-09-25 16:10:00|117801.4|117601.4|117801.8|117601.8|117801.8|117601.8|117797.8|117597.8|5
1601050500000|2020-09-25 16:15:00|117801.4|117601.4|117806.4|117606.4|117813.3|117613.3|117793.9|117593.9|18
1601050800000|2020-09-25 16:20:00|117809.3|117609.3|117806.4|117606.4|117809.3|117609.3|117806.4|117606.4|6
1601051100000|2020-09-25 16:25:00|117806.8|117606.8|117811.4|117611.4|117813.8|117613.8|117806.4|117606.4|5
1601051400000|2020-09-25 16:30:00|117811.5|117611.5|117826.5|117626.5|117831.5|117631.5|117811.5|117611.5|15
1601051700000|2020-09-25 16:35:00|117823.2|117623.2|117821.7|117621.7|117823.2|117623.2|117811.5|117611.5|8
1601052000000|2020-09-25 16:40:00|117821.5|117621.5|117821|117621|117821.5|117621.5|117816.9|117616.9|7
1601052300000|2020-09-25 16:45:00|117820.9|117620.9|117811.5|117611.5|117826.7|117626.7|117804.5|117604.5|29
1601052600000|2020-09-25 16:50:00|117806.8|117606.8|117801.5|117601.5|117806.8|117606.8|117801.5|117601.5|4
1601052900000|2020-09-25 16:55:00|117796.5|117596.5|117796.5|117596.5|117799|117599|117795.8|117595.8|6
1601053200000|2020-09-25 17:00:00|117802.3|117602.3|117806.5|117606.5|117823.7|117623.7|117802.3|117602.3|18
1601053500000|2020-09-25 17:05:00|117796.5|117596.5|117796.5|117596.5|117796.5|117596.5|117794|117594|3
1601053800000|2020-09-25 17:10:00|117791.8|117591.8|117755.9|117555.9|117791.8|117591.8|117737.1|117537.1|15
1601054100000|2020-09-25 17:15:00|117760.4|117560.4|117771.5|117571.5|117776.5|117576.5|117756.5|117556.5|8
1601054400000|2020-09-25 17:20:00|117772.7|117572.7|117786.5|117586.5|117791.2|117591.2|117772.7|117572.7|17
1601054700000|2020-09-25 17:25:00|117781.5|117581.5|117781.5|117581.5|117786.7|117586.7|117781.5|117581.5|5
1601055000000|2020-09-25 17:30:00|117776.5|117576.5|117766.5|117566.5|117776.6|117576.6|117756.5|117556.5|10
1601055300000|2020-09-25 17:35:00|117776.5|117576.5|117796.5|117596.5|117801.5|117601.5|117776.5|117576.5|6
1601055600000|2020-09-25 17:40:00|117811.5|117611.5|117761|117561|117816.5|117616.5|117761|117561|18
1601055900000|2020-09-25 17:45:00|117760|117560|117761.5|117561.5|117761.5|117561.5|117751.5|117551.5|6
1601056200000|2020-09-25 17:50:00|117756.5|117556.5|117666.5|117466.5|117765.4|117565.4|117646.5|117446.5|51
1601056500000|2020-09-25 17:55:00|117671.5|117471.5|117661.5|117461.5|117676.5|117476.5|117656.5|117456.5|15
1601056800000|2020-09-25 18:00:00|117666.8|117466.8|117666.1|117466.1|117666.8|117466.8|117660.3|117460.3|8
1601057100000|2020-09-25 18:05:00|117663.6|117463.6|117674|117474|117675.5|117475.5|117660.3|117460.3|18
1601057400000|2020-09-25 18:10:00|117673.5|117473.5|117678.9|117478.9|117679.9|117479.9|117669.5|117469.5|21
1601057700000|2020-09-25 18:15:00|117678.4|117478.4|117675.1|117475.1|117678.4|117478.4|117668.4|117468.4|7
1601058000000|2020-09-25 18:20:00|117674.6|117474.6|117671.5|117471.5|117674.6|117474.6|117671.5|117471.5|2
1601058300000|2020-09-25 18:25:00|117671.3|117471.3|117676.5|117476.5|117676.5|117476.5|117670.8|117470.8|4
1601058600000|2020-09-25 18:30:00|117681.5|117481.5|117693.9|117493.9|117693.9|117493.9|117681.5|117481.5|3
1601058900000|2020-09-25 18:35:00|117686.5|117486.5|117701.5|117501.5|117728.7|117528.7|117686.5|117486.5|19
1601059200000|2020-09-25 18:40:00|117706.5|117506.5|117726.5|117526.5|117736.5|117536.5|117706.5|117506.5|18
1601059500000|2020-09-25 18:45:00|117721.5|117521.5|117706.5|117506.5|117726.6|117526.6|117706.5|117506.5|7
1601059800000|2020-09-25 18:50:00|117701.5|117501.5|117666.5|117466.5|117701.5|117501.5|117666.5|117466.5|12
1601060100000|2020-09-25 18:55:00|117661.5|117461.5|117663.1|117463.1|117663.1|117463.1|117661.5|117461.5|3
1601060400000|2020-09-25 19:00:00|117664.1|117464.1|117666.9|117466.9|117666.9|117466.9|117656.8|117456.8|5
1601060700000|2020-09-25 19:05:00|117661.8|117461.8|117631.3|117431.3|117661.8|117461.8|117626.9|117426.9|12
1601061000000|2020-09-25 19:10:00|117626.9|117426.9|117621.9|117421.9|117646.8|117446.8|117616.3|117416.3|32
1601061300000|2020-09-25 19:15:00|117616.9|117416.9|117561.8|117361.8|117621.3|117421.3|117561.8|117361.8|30
1601061600000|2020-09-25 19:20:00|117566.8|117366.8|117550.9|117350.9|117573.8|117373.8|117497.5|117297.5|25
1601061900000|2020-09-25 19:25:00|117556.9|117356.9|117556.9|117356.9|117556.9|117356.9|117555.1|117355.1|3
1601062200000|2020-09-25 19:30:00|117558.4|117358.4|117583.8|117383.8|117586.8|117386.8|117558.4|117358.4|15
1601062500000|2020-09-25 19:35:00|117586.8|117386.8|117576.9|117376.9|117591.8|117391.8|117576.9|117376.9|12
1601062800000|2020-09-25 19:40:00|117567|117367|117570.9|117370.9|117591.8|117391.8|117549.6|117349.6|22
1601063100000|2020-09-25 19:45:00|117566.9|117366.9|117566.9|117366.9|117566.9|117366.9|117566.9|117366.9|1
1601063400000|2020-09-25 19:50:00|117568.4|117368.4|117566.9|117366.9|117570.9|117370.9|117565|117365|12
1601063700000|2020-09-25 19:55:00|117561.9|117361.9|117566.9|117366.9|117566.9|117366.9|117561.9|117361.9|4
1601254800000|2020-09-28 01:00:00|117519|117419|117467.5|117367.5|117521|117421|117467|117367|161
1601255100000|2020-09-28 01:05:00|117468|117368|117435|117335|117468|117368|117434|117334|130
1601255400000|2020-09-28 01:10:00|117434.5|117334.5|117457.5|117357.5|117466.3|117366.3|117434.5|117334.5|121
1601255700000|2020-09-28 01:15:00|117456.5|117356.5|117416|117316|117456.5|117356.5|117416|117316|139
1601256000000|2020-09-28 01:20:00|117415|117315|117424.5|117324.5|117448.8|117348.8|117389|117289|178
1601256300000|2020-09-28 01:25:00|117425.5|117325.5|117404|117304|117446|117346|117399|117299|151
1601256600000|2020-09-28 01:30:00|117400.5|117300.5|117433|117333|117438|117338|117384.2|117284.2|157
1601256900000|2020-09-28 01:35:00|117430.5|117330.5|117445|117345|117450|117350|117409.5|117309.5|112
1601257200000|2020-09-28 01:40:00|117444.5|117344.5|117444|117344|117464|117364|117443|117343|89
1601257500000|2020-09-28 01:45:00|117443|117343|117439.5|117339.5|117466|117366|117428.8|117328.8|128
1601257800000|2020-09-28 01:50:00|117434.8|117334.8|117436|117336|117441.5|117341.5|117429.5|117329.5|80
1601258100000|2020-09-28 01:55:00|117437.8|117337.8|117435.5|117335.5|117441.5|117341.5|117414.5|117314.5|87
1601258400000|2020-09-28 02:00:00|117439.5|117339.5|117447|117347|117449.5|117349.5|117434.5|117334.5|100
1601258700000|2020-09-28 02:05:00|117445.5|117345.5|117446|117346|117447.5|117347.5|117435.5|117335.5|82
1601259000000|2020-09-28 02:10:00|117447.5|117347.5|117429.5|117329.5|117447.5|117347.5|117429.5|117329.5|67
1601259300000|2020-09-28 02:15:00|117426.8|117326.8|117431.5|117331.5|117435.5|117335.5|117409.5|117309.5|110
1601259600000|2020-09-28 02:20:00|117431|117331|117410|117310|117431.5|117331.5|117399.5|117299.5|106
1601259900000|2020-09-28 02:25:00|117409.5|117309.5|117416|117316|117416.5|117316.5|117385.5|117285.5|116
1601260200000|2020-09-28 02:30:00|117419.5|117319.5|117440.5|117340.5|117446|117346|117389|117289|135
1601260500000|2020-09-28 02:35:00|117441.5|117341.5|117466|117366|117481.2|117381.2|117435.5|117335.5|75
1601260800000|2020-09-28 02:40:00|117466.5|117366.5|117485.5|117385.5|117496.5|117396.5|117460.5|117360.5|115
1601261100000|2020-09-28 02:45:00|117485|117385|117461.5|117361.5|117485|117385|117450.5|117350.5|116
1601261400000|2020-09-28 02:50:00|117463|117363|117480|117380|117496.3|117396.3|117463|117363|93
1601261700000|2020-09-28 02:55:00|117479.5|117379.5|117492|117392|117498.3|117398.3|117462.5|117362.5|106
1601262000000|2020-09-28 03:00:00|117492.5|117392.5|117501.5|117401.5|117506.5|117406.5|117492|117392|90
1601262300000|2020-09-28 03:05:00|117499.5|117399.5|117469.5|117369.5|117501.5|117401.5|117464.5|117364.5|123
1601262600000|2020-09-28 03:10:00|117461.8|117361.8|117457.5|117357.5|117463.5|117363.5|117455|117355|121
1601262900000|2020-09-28 03:15:00|117456.5|117356.5|117441.5|117341.5|117458.5|117358.5|117441.5|117341.5|51
1601263200000|2020-09-28 03:20:00|117441|117341|117441.5|117341.5|117462.5|117362.5|117440|117340|110
1601263500000|2020-09-28 03:25:00|117441|117341|117444.5|117344.5|117448.8|117348.8|117441|117341|76
1601263800000|2020-09-28 03:30:00|117444|117344|117450.3|117350.3|117461.5|117361.5|117439.3|117339.3|111
1601264100000|2020-09-28 03:35:00|117450.8|117350.8|117445|117345|117460|117360|117443|117343|40
1601264400000|2020-09-28 03:40:00|117445.8|117345.8|117430.8|117330.8|117445.8|117345.8|117425.5|117325.5|42
1601264700000|2020-09-28 03:45:00|117430.5|117330.5|117411.5|117311.5|117431.5|117331.5|117406|117306|54
1601265000000|2020-09-28 03:50:00|117410|117310|117411|117311|117421.5|117321.5|117394|117294|174
1601265300000|2020-09-28 03:55:00|117413.3|117313.3|117419.5|117319.5|117421.5|117321.5|117409.5|117309.5|93
1601265600000|2020-09-28 04:00:00|117421.5|117321.5|117409.5|117309.5|117421.5|117321.5|117402.3|117302.3|27
1601265900000|2020-09-28 04:05:00|117410|117310|117421|117321|117421.5|117321.5|117399.5|117299.5|81
1601266200000|2020-09-28 04:10:00|117420.5|117320.5|117421.5|117321.5|117421.5|117321.5|117420|117320|48
1601266500000|2020-09-28 04:15:00|117421|117321|117424|117324|117431.5|117331.5|117419.5|117319.5|88
1601266800000|2020-09-28 04:20:00|117424.3|117324.3|117421|117321|117431.5|117331.5|117419.5|117319.5|72
1601267100000|2020-09-28 04:25:00|117421.5|117321.5|117405|117305|117421.5|117321.5|117389.5|117289.5|144
1601267400000|2020-09-28 04:30:00|117404.5|117304.5|117410|117310|117424|117324|117401.5|117301.5|54
1601267700000|2020-09-28 04:35:00|117409.5|117309.5|117420|117320|117425.8|117325.8|117409.5|117309.5|74
1601268000000|2020-09-28 04:40:00|117419.5|117319.5|117399.5|117299.5|117421.5|117321.5|117399.5|117299.5|49
1601268300000|2020-09-28 04:45:00|117400|117300|117405|117305|117406|117306|117393.9|117293.9|46
1601268600000|2020-09-28 04:50:00|117405.5|117305.5|117410.5|117310.5|117416.5|117316.5|117404.5|117304.5|71
1601268900000|2020-09-28 04:55:00|117410|117310|117386|117286|117431.5|117331.5|117381.3|117281.3|78
1601269200000|2020-09-28 05:00:00|117383.9|117283.9|117384.5|117284.5|117386|117286|117363.5|117263.5|115
1601269500000|2020-09-28 05:05:00|117385|117285|117344|117244|117385.5|117285.5|117344|117244|66
1601269800000|2020-09-28 05:10:00|117339.5|117239.5|117361.5|117261.5|117368.5|117268.5|117329.5|117229.5|166
1601270100000|2020-09-28 05:15:00|117362|117262|117369.5|117269.5|117372|117272|117358.5|117258.5|98
1601270400000|2020-09-28 05:20:00|117370|117270|117376|117276|117381.5|117281.5|117369.5|117269.5|82
1601270700000|2020-09-28 05:25:00|117375|117275|117339.5|117239.5|117375|117275|117339.5|117239.5|43
1601271000000|2020-09-28 05:30:00|117334.8|117234.8|117339.5|117239.5|117345.5|117245.5|117325.8|117225.8|113
1601271300000|2020-09-28 05:35:00|117340.5|117240.5|117391.5|117291.5|117396.5|117296.5|117339.5|117239.5|108
1601271600000|2020-09-28 05:40:00|117386|117286|117362.5|117262.5|117391.5|117291.5|117361.5|117261.5|67
1601271900000|2020-09-28 05:45:00|117362|117262|117366|117266|117377|117277|117340.5|117240.5|113
1601272200000|2020-09-28 05:50:00|117361.5|117261.5|117376|117276|117376|117276|117356|117256|63
1601272500000|2020-09-28 05:55:00|117378.8|117278.8|117385|117285|117385.5|117285.5|117365.5|117265.5|85
1601272800000|2020-09-28 06:00:00|117384.5|117284.5|117417|117317|117428|117328|117384.4|117284.4|177
1601273100000|2020-09-28 06:05:00|117416.5|117316.5|117417.5|117317.5|117421.5|117321.5|117394|117294|156
1601273400000|2020-09-28 06:10:00|117416.5|117316.5|117417.8|117317.8|117451|117351|117408.3|117308.3|164
1601273700000|2020-09-28 06:15:00|117418.3|117318.3|117416|117316|117431.5|117331.5|117410|117310|96
1601274000000|2020-09-28 06:20:00|117418.8|117318.8|117410.5|117310.5|117420.7|117320.7|117394|117294|148
1601274300000|2020-09-28 06:25:00|117410|117310|117403.5|117303.5|117420|117320|117385|117285|108
1601274600000|2020-09-28 06:30:00|117399.5|117299.5|117406|117306|117416.5|117316.5|117394|117294|58
1601274900000|2020-09-28 06:35:00|117391.5|117291.5|117394|117294|117404.5|117304.5|117379.5|117279.5|21
1601275200000|2020-09-28 06:40:00|117394.1|117294.1|117394.1|117294.1|117401|117301|117394|117294|18
1601275500000|2020-09-28 06:45:00|117395.5|117295.5|117379.5|117279.5|117395.5|117295.5|117374.5|117274.5|20
1601275800000|2020-09-28 06:50:00|117374|117274|117379.5|117279.5|117381.5|117281.5|117374|117274|14
1601276100000|2020-09-28 06:55:00|117384.5|117284.5|117415.5|117315.5|117416.5|117316.5|117384.5|117284.5|53
1601276400000|2020-09-28 07:00:00|117415|117315|117436|117336|117438.5|117338.5|117415|117315|42
1601276700000|2020-09-28 07:05:00|117450|117350|117461.5|117361.5|117461.5|117361.5|117424.5|117324.5|93
1601277000000|2020-09-28 07:10:00|117460.5|117360.5|117461.5|117361.5|117464.5|117364.5|117444.5|117344.5|50
1601277300000|2020-09-28 07:15:00|117464|117364|117506|117406|117521|117421|117464|117364|82
1601277600000|2020-09-28 07:20:00|117511.5|117411.5|117484|117384|117511.5|117411.5|117484|117384|38
1601277900000|2020-09-28 07:25:00|117486|117386|117488.6|117388.6|117501.7|117401.7|117481.1|117381.1|31
1601278200000|2020-09-28 07:30:00|117479.9|117379.9|117460.8|117360.8|117485.8|117385.8|117451.1|117351.1|36
1601278500000|2020-09-28 07:35:00|117460|117360|117459.9|117359.9|117465.3|117365.3|117445.8|117345.8|25
1601278800000|2020-09-28 07:40:00|117460.3|117360.3|117480.3|117380.3|117482|117382|117448|117348|44
1601279100000|2020-09-28 07:45:00|117480.8|117380.8|117481.1|117381.1|117485.8|117385.8|117477.1|117377.1|6
1601279400000|2020-09-28 07:50:00|117486.4|117386.4|117482.1|117382.1|117496.4|117396.4|117482.1|117382.1|9
1601279700000|2020-09-28 07:55:00|117483.6|117383.6|117500.8|117400.8|117500.8|117400.8|117483.6|117383.6|14
1601280000000|2020-09-28 08:00:00|117502.6|117402.6|117501.8|117401.8|117530|117430|117500.3|117400.3|20
1601280300000|2020-09-28 08:05:00|117501.3|117401.3|117495.5|117395.5|117509.7|117409.7|117495.5|117395.5|16
1601280600000|2020-09-28 08:10:00|117497.5|117397.5|117496.5|117396.5|117501|117401|117486|117386|30
1601280900000|2020-09-28 08:15:00|117497|117397|117488|117388|117497|117397|117487|117387|20
1601281200000|2020-09-28 08:20:00|117488.5|117388.5|117475.5|117375.5|117493.5|117393.5|117472.2|117372.2|25
1601281500000|2020-09-28 08:25:00|117475|117375|117421|117321|117475|117375|117411|117311|16
1601281800000|2020-09-28 08:30:00|117426|117326|117448.6|117248.6|117449.1|117348.9|117400.1|117248.6|72
1601282100000|2020-09-28 08:35:00|117448.1|117248.1|117375|117275|117457|117320|117375|117244.3|28
1601282400000|2020-09-28 08:40:00|117365|117265|117361.5|117161.5|117401.9|117265|117295.5|117161.5|81
1601282700000|2020-09-28 08:45:00|117360|117160|117340|117240|117409.7|117259|117315|117149|109
1601283000000|2020-09-28 08:50:00|117355.5|117255.5|117352.5|117252.5|117426.3|117289|117349.5|117189.5|43
1601283300000|2020-09-28 08:55:00|117352|117252|117410|117210|117415|117279.1|117342.4|117201.5|35
1601283600000|2020-09-28 09:00:00|117359|117259|117431.6|117231.6|117431.6|117288.5|117354.5|117215|49
1601283900000|2020-09-28 09:05:00|117430.6|117230.6|117361|117261|117430.6|117270|117355.7|117230.6|34
1601284200000|2020-09-28 09:10:00|117356|117256|117374|117274|117383|117283|117340|117240|21
1601284500000|2020-09-28 09:15:00|117378|117278|117368|117268|117386|117286|117368|117268|22
1601284800000|2020-09-28 09:20:00|117369.5|117269.5|117343|117243|117378|117278|117323|117223|33
1601285100000|2020-09-28 09:25:00|117342.5|117242.5|117320|117220|117350|117250|117310|117210|61
1601285400000|2020-09-28 09:30:00|117321.5|117221.5|117292.5|117192.5|117329.3|117229.3|117291.3|117191.3|42
1601285700000|2020-09-28 09:35:00|117293|117193|117290|117190|117293|117193|117290|117190|2
1601286000000|2020-09-28 09:40:00|117275|117175|117248.4|117148.4|117275|117175|117215.5|117115.5|46
1601286300000|2020-09-28 09:45:00|117251|117151|117176|117076|117251|117151|117170|117070|55
1601286600000|2020-09-28 09:50:00|117178.5|117078.5|117176|117076|117211.5|117111.5|117167.4|117067.4|23
1601286900000|2020-09-28 09:55:00|117179|117079|117210.6|117110.6|117216.6|117116.6|117166|117066|29
1601287200000|2020-09-28 10:00:00|117214.6|117114.6|117235|117035|117262.5|117114.6|117182|117035|20
1601287500000|2020-09-28 10:05:00|117234.5|117034.5|117234.5|117034.5|117234.5|117034.5|117224.8|117024.8|5
1601287800000|2020-09-28 10:10:00|117232|117032|117114.5|117014.5|117232|117070|117110|117010|26
1601288100000|2020-09-28 10:15:00|117115|117015|117153.5|116953.5|117153.5|117015|117079|116944.2|29
1601288400000|2020-09-28 10:20:00|117105|117005|117119.1|117019.1|117119.1|117019.1|117100|117000|5
1601288700000|2020-09-28 10:25:00|117119|117019|117114.1|117014.1|117119|117019|117100|117000|16
1601289000000|2020-09-28 10:30:00|117094.1|116994.1|117010|116910|117094.1|116994.1|116995.1|116895.1|32
1601289300000|2020-09-28 10:35:00|117010.1|116910.1|116990|116890|117047|116914.1|116877|116744|103
1601289600000|2020-09-28 10:40:00|116980|116880|117057|116857|117057|116880|116955|116832.5|29
1601289900000|2020-09-28 10:45:00|117057.5|116857.5|117035|116835|117110.1|116950|116981|116835|39
1601290200000|2020-09-28 10:50:00|117013.5|116913.5|117059.2|116859.2|117090|116919.1|117009.1|116859.2|20
1601290500000|2020-09-28 10:55:00|117060.2|116860.2|116965|116765|117080|116880|116920|116757.5|28
1601290800000|2020-09-28 11:00:00|116920|116820|116950.1|116750.1|116965|116820|116910|116738.5|29
1601291100000|2020-09-28 11:05:00|116955|116755|116982.5|116782.5|116997.5|116820|116910|116750.1|42
1601291400000|2020-09-28 11:10:00|116987.5|116787.5|116992.5|116792.5|117025|116880|116963.5|116787.5|26
1601291700000|2020-09-28 11:15:00|117008|116808|117004.5|116804.5|117009|116880|116942.1|116759.2|36
1601292000000|2020-09-28 11:20:00|117015.8|116815.8|116964.6|116764.6|117015.8|116850|116921.6|116764.6|20
1601292300000|2020-09-28 11:25:00|116966.6|116766.6|116940|116740|116967.1|116767.1|116865|116738.9|26
1601292600000|2020-09-28 11:30:00|116855|116755|116857.5|116757.5|116940.1|116765|116845|116725|27
1601292900000|2020-09-28 11:35:00|116856.5|116756.5|116840|116740|116862.4|116762.4|116840|116740|48
1601293200000|2020-09-28 11:40:00|116845|116745|116928|116728|116949|116761.5|116845|116727.5|28
1601293500000|2020-09-28 11:45:00|116930.5|116730.5|116927.5|116727.5|116937|116737|116927.5|116727.5|8
1601293800000|2020-09-28 11:50:00|116851.1|116751.1|116851.1|116751.1|116855|116755|116846.5|116746.5|5
1601294100000|2020-09-28 11:55:00|116855|116755|116870|116770|116875|116775|116851.1|116751.1|18
1601294400000|2020-09-28 12:00:00|116864.5|116764.5|116943.5|116743.5|116955|116825|116863.5|116710|32
1601294700000|2020-09-28 12:05:00|116946.8|116746.8|116989.5|116789.5|116989.5|116816|116911|116746.8|9
1601295000000|2020-09-28 12:10:00|116988.4|116788.4|117038.4|116838.4|117038.4|116838.4|116988.4|116788.4|6
1601295600000|2020-09-28 12:20:00|117067|116867|117056.4|116856.4|117075|116875|117054.6|116854.6|11
1601295900000|2020-09-28 12:25:00|117063.5|116863.5|117070.5|116870.5|117076|116876|117054.2|116854.2|42
1601296200000|2020-09-28 12:30:00|117021|116921|117011|116911|117040|116940|117011|116911|16
1601296500000|2020-09-28 12:35:00|117016|116916|117013|116913|117016|116916|117005|116905|10
1601296800000|2020-09-28 12:40:00|117013.5|116913.5|117013.5|116913.5|117015|116915|117013.5|116913.5|3
1601297100000|2020-09-28 12:45:00|117014.5|116914.5|117030|116930|117030.1|116930.1|117012.5|116912.5|21
1601298000000|2020-09-28 13:00:00|117025|116925|117037|116937|117053|116953|117024|116924|30
1601298300000|2020-09-28 13:05:00|117037.5|116937.5|117039.5|116939.5|117040|116940|117037.5|116937.5|8
1601298600000|2020-09-28 13:10:00|117039|116939|117035|116935|117039|116939|117023|116923|16
1601298900000|2020-09-28 13:15:00|117034.5|116934.5|117030.5|116930.5|117034.5|116934.5|117030.5|116930.5|7
1601299200000|2020-09-28 13:20:00|117029.5|116929.5|117029.5|116929.5|117029.5|116929.5|117029.5|116929.5|1
1601299500000|2020-09-28 13:25:00|117030|116930|117085|116885|117085|116935|117030|116885|3
1601299800000|2020-09-28 13:30:00|117065|116865|117045|116845|117065|116865|117040|116840|11
1601300100000|2020-09-28 13:35:00|117040|116840|117030|116830|117040|116840|116991|116791|10
1601300400000|2020-09-28 13:40:00|117065|116865|117065|116865|117065|116865|117065|116865|1
1601300700000|2020-09-28 13:45:00|117053.3|116853.3|117055|116855|117071|116871|117045|116845|17
1601301000000|2020-09-28 13:50:00|117051.5|116851.5|117085|116885|117085|116885|117051.5|116851.5|4
1601301300000|2020-09-28 13:55:00|117095|116895|117070|116870|117095|116895|117060|116860|10
1601301600000|2020-09-28 14:00:00|117060|116860|117030|116830|117060|116860|116952.5|116820|18
1601301900000|2020-09-28 14:05:00|117037.3|116837.3|117030|116830|117045|116845|117030|116830|6
1601302200000|2020-09-28 14:10:00|117025|116825|117029.5|116829.5|117047.5|116847.5|117025|116825|22
1601302500000|2020-09-28 14:15:00|117029|116829|116995|116795|117029|116829|116994|116794|11
1601302800000|2020-09-28 14:20:00|116979|116779|116985|116785|116995|116795|116979|116779|21
1601303100000|2020-09-28 14:25:00|116973|116773|116984|116784|116985|116785|116965|116765|23
1601303400000|2020-09-28 14:30:00|116985|116785|117020.5|116820.5|117025|116825|116975|116775|36
1601303700000|2020-09-28 14:35:00|117020|116820|117039.2|116839.2|117050.1|116850.1|117005|116805|28
1601304000000|2020-09-28 14:40:00|117042.5|116842.5|117025|116825|117042.5|116842.5|117015|116815|37
1601304300000|2020-09-28 14:45:00|117010|116810|117025|116825|117040|116840|117010|116810|31
1601304600000|2020-09-28 14:50:00|117037.3|116837.3|117020|116820|117042|116842|117019|116819|25
1601304900000|2020-09-28 14:55:00|117035|116835|117050|116850|117065|116865|117025|116825|25
1601305200000|2020-09-28 15:00:00|117045|116845|117025|116825|117065|116865|117025|116825|14
1601305500000|2020-09-28 15:05:00|117030|116830|117025|116825|117032.5|116832.5|117017.5|116817.5|10
1601305800000|2020-09-28 15:10:00|117032.5|116832.5|117015|116815|117032.5|116832.5|117000.2|116800.2|10
1601306100000|2020-09-28 15:15:00|116993|116793|116980|116780|116993|116793|116960|116760|19
1601306400000|2020-09-28 15:20:00|116970|116770|116973|116773|116982.5|116845|116940|116770|8
1601306700000|2020-09-28 15:25:00|116975.5|116775.5|116978|116778|116978.5|116778.5|116973|116773|11
1601307000000|2020-09-28 15:30:00|116977.5|116777.5|116970|116770|116977.5|116777.5|116965|116765|10
1601307300000|2020-09-28 15:35:00|116975|116775|116975|116775|116980|116780|116970|116770|7
1601307900000|2020-09-28 15:45:00|116982|116782|116995|116795|117019.8|116819.8|116982|116782|10
1601308200000|2020-09-28 15:50:00|116975|116775|116975|116775|116975|116775|116975|116775|1
1601308500000|2020-09-28 15:55:00|116983.3|116783.3|116930|116730|117025|116825|116905|116705|15
1601308800000|2020-09-28 16:00:00|116935|116735|116930|116730|116942.5|116742.5|116930|116730|6
1601309100000|2020-09-28 16:05:00|116925|116725|116925|116725|116925|116725|116925|116725|1
1601309400000|2020-09-28 16:10:00|116920|116720|116910|116710|116920|116720|116910|116710|3
1601309700000|2020-09-28 16:15:00|116905|116705|116930|116730|116930|116730|116905|116705|7
1601310300000|2020-09-28 16:25:00|116940|116740|116930|116730|116940|116740|116930|116730|2
1601310600000|2020-09-28 16:30:00|116940|116740|116999.5|116799.5|117000|116800|116940|116740|22
1601310900000|2020-09-28 16:35:00|116989.5|116789.5|116994.5|116794.5|116995|116795|116989.5|116789.5|3
1601311200000|2020-09-28 16:40:00|116988.5|116788.5|116975.3|116775.3|116988.5|116788.5|116975.3|116775.3|2
1601311500000|2020-09-28 16:45:00|116949.5|116749.5|116951.7|116751.7|116951.7|116751.7|116949.5|116749.5|2
1601311800000|2020-09-28 16:50:00|116949.5|116749.5|116945|116745|116949.5|116749.5|116945|116745|3
1601312400000|2020-09-28 17:00:00|116945.1|116745.1|116950.7|116750.7|116950.7|116750.7|116945.1|116745.1|2
1601314200000|2020-09-28 17:30:00|116949.5|116749.5|116945|116745|116949.5|116749.5|116945|116745|2
1601315700000|2020-09-28 17:55:00|116940|116740|116940|116740|116940|116740|116940|116740|1
1601316600000|2020-09-28 18:10:00|116935|116735|116940|116740|116940|116740|116935|116735|2
1601318400000|2020-09-28 18:40:00|116925|116725|116900|116700|116925|116725|116900|116700|5
1601318700000|2020-09-28 18:45:00|116895|116695|116895|116695|116895|116695|116890|116690|3
1601319300000|2020-09-28 18:55:00|116825|116725|116895|116695|116895|116735|116825|116695|5
1601319900000|2020-09-28 19:05:00|116893.5|116693.5|116893.5|116693.5|116901|116701|116893.5|116693.5|3
1601320200000|2020-09-28 19:10:00|116901|116701|116893.5|116693.5|116901|116701|116893.5|116693.5|2
1601321100000|2020-09-28 19:25:00|116887.3|116687.3|116873.4|116673.4|116893.5|116693.5|116873.4|116673.4|3
1601321400000|2020-09-28 19:30:00|116876.6|116676.6|116893.5|116693.5|116893.5|116693.5|116876.6|116676.6|14
1601321700000|2020-09-28 19:35:00|116883.5|116683.5|116870|116670|116890|116690|116865|116665|6
1601322000000|2020-09-28 19:40:00|116874.5|116674.5|116880|116680|116880|116680|116872.5|116672.5|6
1601322300000|2020-09-28 19:45:00|116881.5|116681.5|116885|116685|116885|116685|116881.5|116681.5|3
1601322600000|2020-09-28 19:50:00|116890|116690|116890|116690|116890|116690|116890|116690|1
1601322900000|2020-09-28 19:55:00|116880.5|116680.5|116880|116680|116880.5|116680.5|116880|116680|2
1601341200000|2020-09-29 01:00:00|117030|116930|117035|116935|117040.5|116940.5|117029|116929|68
1601341500000|2020-09-29 01:05:00|117029.5|116929.5|117046|116946|117057.9|116957.9|117029|116929|111
1601341800000|2020-09-29 01:10:00|117043.5|116943.5|117055|116955|117062.8|116962.8|117041|116941|98
1601342100000|2020-09-29 01:15:00|117050.5|116950.5|117111|117011|117116.5|117016.5|117049.5|116949.5|186
1601342400000|2020-09-29 01:20:00|117111.5|117011.5|117046.9|116946.9|117126.5|117026.5|117039.5|116939.5|180
1601342700000|2020-09-29 01:25:00|117046.4|116946.4|117023|116923|117046.4|116946.4|117005.5|116905.5|158
1601343000000|2020-09-29 01:30:00|117023.5|116923.5|117036|116936|117037.9|116937.9|117022|116922|101
1601343300000|2020-09-29 01:35:00|117036.5|116936.5|117075.5|116975.5|117078.5|116978.5|117035.5|116935.5|160
1601343600000|2020-09-29 01:40:00|117072.5|116972.5|117082|116982|117096.5|116996.5|117065.5|116965.5|94
1601343900000|2020-09-29 01:45:00|117083|116983|117095.5|116995.5|117105.5|117005.5|117080.5|116980.5|161
1601344200000|2020-09-29 01:50:00|117092|116992|117025.5|116925.5|117096.5|116996.5|117025.5|116925.5|133
1601344500000|2020-09-29 01:55:00|117022|116922|116996.5|116896.5|117022|116922|116975.5|116875.5|107
1601344800000|2020-09-29 02:00:00|116997.5|116897.5|116996.5|116896.5|117017|116917|116995|116895|92
1601345100000|2020-09-29 02:05:00|116993.5|116893.5|116932.5|116832.5|116993.5|116893.5|116919|116819|156
1601345400000|2020-09-29 02:10:00|116931|116831|116933|116833|116934.5|116834.5|116875|116775|182
1601345700000|2020-09-29 02:15:00|116934|116834|116960|116860|116973|116873|116920.5|116820.5|164
1601346000000|2020-09-29 02:20:00|116961|116861|116949.5|116849.5|116973.5|116873.5|116938.5|116838.5|136
1601346300000|2020-09-29 02:25:00|116949|116849|116948.5|116848.5|116965.5|116865.5|116933.5|116833.5|90
1601346600000|2020-09-29 02:30:00|116949|116849|116972|116872|116977.9|116877.9|116949|116849|119
1601346900000|2020-09-29 02:35:00|116971.5|116871.5|116986.5|116886.5|116997.5|116897.5|116971.5|116871.5|75
1601347200000|2020-09-29 02:40:00|116986|116886|116986.5|116886.5|116986.5|116886.5|116975.5|116875.5|68
1601347500000|2020-09-29 02:45:00|116983|116883|116966.5|116866.5|116994.4|116894.4|116962|116862|120
1601347800000|2020-09-29 02:50:00|116966|116866|116966|116866|116979.5|116879.5|116955.5|116855.5|84
1601348100000|2020-09-29 02:55:00|116966.5|116866.5|116955.5|116855.5|116969.3|116869.3|116955.5|116855.5|66
1601348400000|2020-09-29 03:00:00|116961.5|116861.5|116942|116842|116964.4|116864.4|116935.5|116835.5|89
1601348700000|2020-09-29 03:05:00|116941.5|116841.5|116955.5|116855.5|116976.5|116876.5|116935.5|116835.5|94
1601349000000|2020-09-29 03:10:00|116955|116855|116935.5|116835.5|116955.5|116855.5|116915|116815|53
1601349300000|2020-09-29 03:15:00|116939.5|116839.5|116940.5|116840.5|116946.9|116846.9|116919|116819|82
1601349600000|2020-09-29 03:20:00|116940|116840|116925.9|116825.9|116948|116848|116923|116823|77
1601349900000|2020-09-29 03:25:00|116924|116824|116929.5|116829.5|116929.5|116829.5|116923.5|116823.5|37
1601350200000|2020-09-29 03:30:00|116930.5|116830.5|116941|116841|116942.8|116842.8|116929.5|116829.5|107
1601350500000|2020-09-29 03:35:00|116940.5|116840.5|116942|116842|116942|116842|116939.5|116839.5|32
1601350800000|2020-09-29 03:40:00|116941.5|116841.5|116951|116851|116973|116873|116941.5|116841.5|87
1601351100000|2020-09-29 03:45:00|116951.5|116851.5|116965.5|116865.5|116974.5|116874.5|116951.5|116851.5|86
1601351400000|2020-09-29 03:50:00|116965|116865|116971.5|116871.5|116987.5|116887.5|116965|116865|104
1601351700000|2020-09-29 03:55:00|116972.5|116872.5|116987.5|116887.5|116987.5|116887.5|116970.5|116870.5|111
1601352000000|2020-09-29 04:00:00|116986.5|116886.5|116972|116872|116992.9|116892.9|116969.5|116869.5|81
1601352300000|2020-09-29 04:05:00|116972.5|116872.5|116982|116882|116987.5|116887.5|116971.5|116871.5|46
1601352600000|2020-09-29 04:10:00|116982.5|116882.5|116987.4|116887.4|116991.5|116891.5|116977.4|116877.4|43
1601352900000|2020-09-29 04:15:00|116991|116891|116981|116881|116991|116891|116974|116874|53
1601353200000|2020-09-29 04:20:00|116980.5|116880.5|116993.5|116893.5|116995|116895|116980.5|116880.5|81
1601353500000|2020-09-29 04:25:00|116992|116892|116982.5|116882.5|116993.5|116893.5|116980.5|116880.5|57
1601353800000|2020-09-29 04:30:00|116981.5|116881.5|116991.5|116891.5|116994|116894|116979|116879|89
1601354100000|2020-09-29 04:35:00|116992|116892|116971|116871|116992.5|116892.5|116959.4|116859.4|132
1601354400000|2020-09-29 04:40:00|116970.5|116870.5|116982.5|116882.5|116982.5|116882.5|116945.5|116845.5|131
1601354700000|2020-09-29 04:45:00|116983.5|116883.5|116921.5|116821.5|116988|116888|116905|116805|150
1601355000000|2020-09-29 04:50:00|116921|116821|116944|116844|116944.5|116844.5|116910.5|116810.5|75
1601355300000|2020-09-29 04:55:00|116943|116843|116936.5|116836.5|116955|116855|116929.5|116829.5|94
1601355600000|2020-09-29 05:00:00|116937|116837|116912|116812|116942.5|116842.5|116911|116811|75
1601355900000|2020-09-29 05:05:00|116913.5|116813.5|116952.5|116852.5|116952.5|116852.5|116911.5|116811.5|118
1601356200000|2020-09-29 05:10:00|116951.5|116851.5|116953.5|116853.5|116963.5|116863.5|116931.5|116831.5|102
1601356500000|2020-09-29 05:15:00|116956.5|116856.5|116991.5|116891.5|116996|116896|116956.5|116856.5|151
1601356800000|2020-09-29 05:20:00|116990.5|116890.5|117011.5|116911.5|117018|116918|116983|116883|123
1601357100000|2020-09-29 05:25:00|117011|116911|117027.5|116927.5|117033.5|116933.5|116999.5|116899.5|134
1601357400000|2020-09-29 05:30:00|117027|116927|117028|116928|117036.4|116936.4|117016.5|116916.5|101
1601357700000|2020-09-29 05:35:00|117027|116927|116989.5|116889.5|117027|116927|116989.5|116889.5|91
1601358000000|2020-09-29 05:40:00|116990|116890|116979.5|116879.5|116997|116897|116979.5|116879.5|118
1601358300000|2020-09-29 05:45:00|116975|116875|116959.5|116859.5|116975|116875|116929|116829|136
1601358600000|2020-09-29 05:50:00|116960|116860|116978|116878|116978|116878|116944|116844|80
1601358900000|2020-09-29 05:55:00|116976|116876|116965|116865|116981.5|116881.5|116954|116854|96
1601359200000|2020-09-29 06:00:00|116964.5|116864.5|117006.9|116906.9|117009.5|116909.5|116964.5|116864.5|150
1601359500000|2020-09-29 06:05:00|117009.5|116909.5|116970|116870|117017|116917|116970|116870|145
1601359800000|2020-09-29 06:10:00|116969|116869|116980.5|116880.5|117001.5|116901.5|116964.5|116864.5|166
1601360100000|2020-09-29 06:15:00|116980|116880|117029.5|116929.5|117029.5|116929.5|116980|116880|153
1601360400000|2020-09-29 06:20:00|117024|116924|117043.1|116943.1|117055.5|116955.5|117020.6|116920.6|90
1601360700000|2020-09-29 06:25:00|117043|116943|117050|116950|117050|116950|116999.5|116899.5|139
1601361000000|2020-09-29 06:30:00|117049.5|116949.5|117011.5|116911.5|117051.5|116951.5|116994|116840|72
1601361300000|2020-09-29 06:35:00|117004.5|116904.5|116991.5|116891.5|117011|116911|116987|116887|59
1601361600000|2020-09-29 06:40:00|117001.5|116901.5|117001|116901|117008.5|116908.5|116994|116894|50
1601361900000|2020-09-29 06:45:00|117001.5|116901.5|116964.9|116864.9|117001.5|116901.5|116934|116834|78
1601362200000|2020-09-29 06:50:00|116965.5|116865.5|116970.9|116870.9|116992.9|116892.9|116964.9|116864.9|76
1601362500000|2020-09-29 06:55:00|116969|116869|116989|116889|117007.9|116907.9|116959|116859|99
1601362800000|2020-09-29 07:00:00|116992.9|116892.9|117019|116919|117021|116921|116984|116884|37
1601363100000|2020-09-29 07:05:00|117019.5|116919.5|117039|116939|117046|116946|117019.5|116919.5|17
1601363400000|2020-09-29 07:10:00|117040.5|116940.5|117046|116946|117046.5|116946.5|117039|116939|31
1601363700000|2020-09-29 07:15:00|117044|116944|117006|116906|117067.5|116946|117004.5|116857.5|54
1601364000000|2020-09-29 07:20:00|117010.3|116910.3|117019|116919|117051|116951|117004|116904|53
1601364300000|2020-09-29 07:25:00|117021|116921|117001|116901|117021|116921|116989.3|116889.3|40
1601364600000|2020-09-29 07:30:00|117000.8|116900.8|117030.8|116930.8|117045.8|116945.8|117000.8|116900.8|39
1601364900000|2020-09-29 07:35:00|117025.8|116925.8|117043.3|116943.3|117083.3|116945.8|117015.8|116883.3|21
1601365200000|2020-09-29 07:40:00|117045.8|116945.8|116995.7|116895.7|117045.8|116945.8|116995.7|116895.7|17
1601365500000|2020-09-29 07:45:00|117000.2|116900.2|116990|116890|117005|116905|116980.5|116880.5|30
1601365800000|2020-09-29 07:50:00|116995|116895|116976|116876|116995|116895|116976|116876|19
1601366100000|2020-09-29 07:55:00|116975.5|116875.5|116940|116840|117018|116875.5|116935|116818|29
1601366400000|2020-09-29 08:00:00|116945|116845|116958.1|116858.1|116959.1|116859.1|116935|116835|47
1601366700000|2020-09-29 08:05:00|116963.9|116863.9|116990|116890|117046.5|116890|116963.9|116841.5|19
1601367000000|2020-09-29 08:10:00|116995|116895|116950|116850|117000|116900|116950|116850|17
1601367300000|2020-09-29 08:15:00|116945|116845|116930|116830|116945|116845|116930|116830|27
1601367600000|2020-09-29 08:20:00|116929.5|116829.5|116930|116830|116930|116830|116929.5|116829.5|2
1601367900000|2020-09-29 08:25:00|116932.5|116832.5|116935|116835|116998.1|116844|116919.5|116794.6|24
1601368200000|2020-09-29 08:30:00|116936|116836|116918.5|116818.5|116996|116837|116916|116796|10
1601368500000|2020-09-29 08:35:00|116916|116816|116954|116854|116954|116854|116911|116811|43
1601368800000|2020-09-29 08:40:00|116951|116851|116946|116846|116952.5|116852.5|116941|116841|11
1601369100000|2020-09-29 08:45:00|116948.4|116848.4|116941|116841|116998.5|116854|116926|116792.5|45
1601369400000|2020-09-29 08:50:00|116951|116851|116951|116851|117008|116859|116951|116806|10
1601369700000|2020-09-29 08:55:00|116941|116841|116920|116820|116941|116841|116920|116820|10
1601370000000|2020-09-29 09:00:00|116917|116817|116860|116760|116917|116817|116860|116760|84
1601370300000|2020-09-29 09:05:00|116860.1|116760.1|116846.6|116746.6|116864.1|116764.1|116844.1|116744.1|56
1601370600000|2020-09-29 09:10:00|116844.1|116744.1|116844.1|116744.1|116854.1|116754.1|116834.1|116734.1|19
1601370900000|2020-09-29 09:15:00|116844.6|116744.6|116844.1|116744.1|116849.1|116749.1|116839.2|116739.2|11
1601371200000|2020-09-29 09:20:00|116845.1|116745.1|116854.1|116754.1|116855.6|116755.6|116844.1|116744.1|11
1601371500000|2020-09-29 09:25:00|116913.5|116713.5|116848.5|116748.5|116914|116755.1|116821|116713.5|26
1601371800000|2020-09-29 09:30:00|116857.7|116757.7|116850|116750|116869.5|116769.5|116840.3|116740.3|16
1601372100000|2020-09-29 09:35:00|116854|116754|116840|116740|116854|116754|116840|116740|3
1601372400000|2020-09-29 09:40:00|116843.1|116743.1|116856|116756|116861.6|116761.6|116843.1|116743.1|14
1601372700000|2020-09-29 09:45:00|116841.1|116741.1|116840|116740|116845|116745|116840|116740|3
1601373000000|2020-09-29 09:50:00|116845|116745|116845|116745|116845|116745|116835.5|116735.5|7
1601373300000|2020-09-29 09:55:00|116844.5|116744.5|116868|116768|116868|116768|116844.5|116744.5|12
1601373600000|2020-09-29 10:00:00|116869|116769|116875|116775|116937.5|116788.5|116865|116733.5|20
1601374200000|2020-09-29 10:10:00|116880|116780|116865|116765|116880|116780|116865|116765|2
1601374500000|2020-09-29 10:15:00|116860|116760|116829.5|116729.5|116860|116760|116827|116727|11
1601374800000|2020-09-29 10:20:00|116830|116730|116835|116735|116840.3|116740.3|116827.5|116727.5|9
1601375100000|2020-09-29 10:25:00|116840|116740|116826.5|116726.5|116840|116740|116823.5|116723.5|6
1601375400000|2020-09-29 10:30:00|116830|116730|116840|116740|116840|116740|116824.5|116724.5|9
1601375700000|2020-09-29 10:35:00|116905|116705|116915|116815|116955|116820|116864.5|116705|36
1601376000000|2020-09-29 10:40:00|116907.4|116807.4|116900|116800|116913.5|116813.5|116890.5|116790.5|18
1601376300000|2020-09-29 10:45:00|116890|116790|116900|116800|116965.5|116815|116890|116754.5|30
1601376600000|2020-09-29 10:50:00|116895|116795|116895|116795|116895|116795|116895|116795|1
1601376900000|2020-09-29 10:55:00|116890|116790|116870|116770|116890|116790|116870|116770|15
1601377200000|2020-09-29 11:00:00|116865|116765|116845|116745|116865|116765|116836.5|116736.5|30
1601377500000|2020-09-29 11:05:00|116844.5|116744.5|116827.7|116727.7|116844.5|116744.5|116825|116725|18
1601377800000|2020-09-29 11:10:00|116834|116734|116844|116644|116874|116735|116782.1|116641.3|52
1601378100000|2020-09-29 11:15:00|116844.5|116644.5|116760|116660|116844.5|116685|116760|116644.5|14
1601378400000|2020-09-29 11:20:00|116762.5|116662.5|116725.5|116625.5|116790|116664.5|116725.5|116590|21
1601378700000|2020-09-29 11:25:00|116725|116625|116799.5|116599.5|116802|116637|116725|116582.5|28
1601379000000|2020-09-29 11:30:00|116799|116599|116801.5|116601.5|116802|116672|116747|116599|12
1601379300000|2020-09-29 11:35:00|116802|116602|116747|116647|116802|116657|116747|116598.5|12
1601379600000|2020-09-29 11:40:00|116757|116657|116747|116647|116757|116657|116747|116647|2
1601379900000|2020-09-29 11:45:00|116738|116638|116794.4|116594.4|116798|116647|116727|116587|23
1601380200000|2020-09-29 11:50:00|116794.5|116594.5|116794.5|116594.5|116794.5|116594.5|116794.5|116594.5|1
1601380500000|2020-09-29 11:55:00|116727|116627|116727|116627|116808.5|116629|116727|116587|17
1601380800000|2020-09-29 12:00:00|116729.5|116629.5|116811.4|116611.4|116830.2|116637|116727|116597|24
1601381100000|2020-09-29 12:05:00|116779.1|116679.1|116811.4|116611.4|116818.6|116684.1|116779.1|116611.4|5
1601381400000|2020-09-29 12:10:00|116809|116609|116774.1|116674.1|116809|116674.1|116774.1|116609|4
1601381700000|2020-09-29 12:15:00|116788.1|116688.1|116779.6|116679.6|116849|116689.1|116779.1|116649|22
1601382000000|2020-09-29 12:20:00|116780.6|116680.6|116775|116675|116784.1|116684.1|116775|116675|13
1601382300000|2020-09-29 12:25:00|116776.5|116676.5|116780|116680|116795.5|116695.5|116775|116675|31
1601382600000|2020-09-29 12:30:00|116781.5|116681.5|116780|116680|116800|116700|116780|116680|10
1601382900000|2020-09-29 12:35:00|116781.5|116681.5|116887.5|116687.5|116887.5|116731.5|116781.5|116666.5|46
1601383200000|2020-09-29 12:40:00|116897.5|116697.5|116875.5|116675.5|116925|116725|116875.5|116675.5|6
1601383500000|2020-09-29 12:45:00|116872.5|116672.5|116825|116725|116872.5|116730|116825|116672.5|3
1601383800000|2020-09-29 12:50:00|116820|116720|116820|116720|116825|116725|116820|116720|3
1601384100000|2020-09-29 12:55:00|116841.5|116741.5|116820|116720|116847.5|116747.5|116820|116720|8
1601384400000|2020-09-29 13:00:00|116824.5|116724.5|116906.5|116706.5|116910.5|116740|116824.5|116706.5|36
1601384700000|2020-09-29 13:05:00|116905.5|116705.5|116900.5|116700.5|116905.5|116705.5|116899|116699|14
1601385000000|2020-09-29 13:10:00|116900|116700|116920|116720|116920|116745|116845|116700|4
1601385300000|2020-09-29 13:15:00|116915|116715|116895|116695|116920|116720|116895|116695|4
1601385600000|2020-09-29 13:20:00|116875|116675|116875|116675|116875|116675|116875|116675|1
1601385900000|2020-09-29 13:25:00|116870|116670|116870|116670|116870|116670|116870|116670|1
1601386200000|2020-09-29 13:30:00|116860.5|116660.5|116845|116645|116860.5|116660.5|116827.5|116627.5|11
1601386500000|2020-09-29 13:35:00|116825|116625|116830|116630|116830|116630|116825|116625|2
1601386800000|2020-09-29 13:40:00|116825|116625|116850|116650|116850|116685|116785|116625|29
1601387100000|2020-09-29 13:45:00|116845|116645|116835|116635|116845|116645|116835|116635|2
1601387400000|2020-09-29 13:50:00|116830.5|116630.5|116830.5|116630.5|116830.5|116630.5|116830.5|116630.5|1
1601387700000|2020-09-29 13:55:00|116835.5|116635.5|116840.5|116640.5|116840.5|116640.5|116830.5|116630.5|4
1601388000000|2020-09-29 14:00:00|116830.5|116630.5|116840.5|116640.5|116840.5|116640.5|116830.5|116630.5|6
1601388300000|2020-09-29 14:05:00|116845.5|116645.5|116845.5|116645.5|116845.5|116645.5|116840.5|116640.5|3
1601388600000|2020-09-29 14:10:00|116884.5|116684.5|116870.5|116670.5|116905.5|116705.5|116870.5|116670.5|33
1601388900000|2020-09-29 14:15:00|116845.5|116645.5|116870.5|116670.5|116870.5|116670.5|116845.5|116645.5|6
1601389200000|2020-09-29 14:20:00|116905.5|116705.5|116860.5|116660.5|116905.5|116705.5|116830.5|116630.5|10
1601389500000|2020-09-29 14:25:00|116855.5|116655.5|116830.5|116630.5|116855.5|116655.5|116830.5|116630.5|4
1601389800000|2020-09-29 14:30:00|116825.5|116625.5|116930.5|116730.5|116938|116738|116825.5|116625.5|29
1601390100000|2020-09-29 14:35:00|116893|116693|116930.5|116730.5|116930.5|116730.5|116892.5|116692.5|7
1601390400000|2020-09-29 14:40:00|116950.5|116750.5|116935.5|116735.5|116950.5|116750.5|116935.5|116735.5|2
1601390700000|2020-09-29 14:45:00|116940.5|116740.5|116940.5|116740.5|116940.5|116740.5|116940.5|116740.5|1
1601391000000|2020-09-29 14:50:00|116935.5|116735.5|116950.5|116750.5|116950.5|116750.5|116935.5|116735.5|7
1601391300000|2020-09-29 14:55:00|116970.5|116770.5|116990.5|116790.5|117040.5|116840.5|116960.5|116760.5|30
1601391600000|2020-09-29 15:00:00|117007|116807|117035|116835|117062|116862|117000.5|116800.5|30
1601391900000|2020-09-29 15:05:00|116979|116879|117000|116800|117029|116879|116976.5|116779|39
1601392200000|2020-09-29 15:10:00|116992.5|116792.5|116972.5|116772.5|116992.5|116792.5|116972.5|116772.5|13
1601392500000|2020-09-29 15:15:00|116970|116770|116985.5|116785.5|116985.5|116785.5|116965.5|116765.5|14
1601392800000|2020-09-29 15:20:00|116995.5|116795.5|116992.5|116792.5|117005|116805|116992.5|116792.5|5
1601393100000|2020-09-29 15:25:00|116990.5|116790.5|116995.5|116795.5|117005.5|116805.5|116985.5|116785.5|8
1601393400000|2020-09-29 15:30:00|117008|116808|117000|116800|117009|116809|116990|116790|9
1601393700000|2020-09-29 15:35:00|116998.8|116798.8|117005.5|116805.5|117005.5|116805.5|116998.8|116798.8|3
1601394000000|2020-09-29 15:40:00|117000|116800|117065|116865|117075.5|116875.5|117000|116800|21
1601394300000|2020-09-29 15:45:00|117070|116870|117110|116910|117110|116910|117070|116870|9
1601394600000|2020-09-29 15:50:00|117115|116915|117080|116880|117115|116915|117080|116880|12
1601394900000|2020-09-29 15:55:00|117081.5|116881.5|117090|116890|117090|116890|117075|116875|7
1601395200000|2020-09-29 16:00:00|117085.5|116885.5|117090|116890|117095|116895|117085.5|116885.5|5
1601395500000|2020-09-29 16:05:00|117095.5|116895.5|117095.5|116895.5|117095.5|116895.5|117095.5|116895.5|1
1601396400000|2020-09-29 16:20:00|117090|116890|117095.5|116895.5|117095.5|116895.5|117090|116890|2
1601396700000|2020-09-29 16:25:00|117090|116890|117090|116890|117090|116890|117090|116890|1
1601397000000|2020-09-29 16:30:00|117085|116885|117075.5|116875.5|117085|116885|117060|116860|5
1601397300000|2020-09-29 16:35:00|117072.3|116872.3|117000.2|116800.2|117075.5|116875.5|116997.4|116797.4|34
1601397600000|2020-09-29 16:40:00|117008.3|116808.3|117022.2|116822.2|117023.7|116823.7|117005|116805|18
1601397900000|2020-09-29 16:45:00|117021.7|116821.7|117010.5|116810.5|117021.7|116821.7|117010.5|116810.5|3
1601398500000|2020-09-29 16:55:00|117006.3|116806.3|117005.3|116805.3|117006.3|116806.3|117005|116805|5
1601398800000|2020-09-29 17:00:00|116997.8|116797.8|117005.3|116805.3|117005.3|116805.3|116997.8|116797.8|5
1601399100000|2020-09-29 17:05:00|117010.5|116810.5|117010.5|116810.5|117010.5|116810.5|117010.5|116810.5|1
1601399700000|2020-09-29 17:15:00|117015.5|116815.5|117020.5|116820.5|117020.5|116820.5|117015.5|116815.5|3
1601400000000|2020-09-29 17:20:00|117012.8|116812.8|117010.5|116810.5|117012.8|116812.8|117010.5|116810.5|3
1601400300000|2020-09-29 17:25:00|117007.8|116807.8|117005.3|116805.3|117007.8|116807.8|117005.3|116805.3|3
1601401500000|2020-09-29 17:45:00|116980|116780|116980.5|116780.5|116980.5|116780.5|116980|116780|2
1601401800000|2020-09-29 17:50:00|116971.5|116771.5|116950.5|116750.5|116971.5|116771.5|116945.5|116745.5|7
1601402100000|2020-09-29 17:55:00|116946.8|116746.8|116945.5|116745.5|116946.8|116746.8|116945.5|116745.5|2
1601402700000|2020-09-29 18:05:00|116947.1|116747.1|116955.5|116755.5|116957.3|116757.3|116945.5|116745.5|11
1601403000000|2020-09-29 18:10:00|116927.7|116727.7|116881.3|116681.3|116927.7|116727.7|116875.5|116675.5|17
1601403300000|2020-09-29 18:15:00|116885.2|116685.2|116915.8|116715.8|116950|116750|116859.2|116659.2|82
1601403600000|2020-09-29 18:20:00|116920.8|116720.8|116920.8|116720.8|116920.8|116720.8|116920.8|116720.8|1
1601405400000|2020-09-29 18:50:00|116927.2|116727.2|116940.5|116740.5|116940.5|116740.5|116927.2|116727.2|3
1601406000000|2020-09-29 19:00:00|116940.6|116740.6|116935.5|116735.5|116940.6|116740.6|116935.5|116735.5|3
1601406600000|2020-09-29 19:10:00|116940.5|116740.5|116940.5|116740.5|116940.5|116740.5|116940.5|116740.5|1
1601406900000|2020-09-29 19:15:00|116968.4|116768.4|116955.5|116755.5|116985.5|116785.5|116955.5|116755.5|18
1601407500000|2020-09-29 19:25:00|116959.8|116759.8|116955.5|116755.5|116959.8|116759.8|116955.5|116755.5|2
1601408100000|2020-09-29 19:35:00|116959.8|116759.8|116960.5|116760.5|116961.8|116761.8|116959.8|116759.8|4
1601427600000|2020-09-30 01:00:00|116893|116693|116892.5|116692.5|116893|116730|116829|116680|41
1601427900000|2020-09-30 01:05:00|116841|116741|116861.5|116761.5|116872|116772|116841|116741|56
1601428200000|2020-09-30 01:10:00|116860.5|116760.5|116878.5|116678.5|116931|116782|116854.5|116678.5|42
1601428500000|2020-09-30 01:15:00|116877.5|116677.5|116740.7|116640.7|116877.5|116714|116724|116554.5|92
1601428800000|2020-09-30 01:20:00|116744.4|116644.4|116763.5|116663.5|116770|116670|116741.5|116641.5|58
1601429100000|2020-09-30 01:25:00|116760|116660|116709|116609|116805|116660|116680.7|116526|54
1601429400000|2020-09-30 01:30:00|116710.5|116610.5|116756.5|116656.5|116758.5|116658.5|116708.5|116608.5|89
1601429700000|2020-09-30 01:35:00|116757.5|116657.5|116763|116663|116799.5|116699.5|116757.5|116657.5|104
1601430000000|2020-09-30 01:40:00|116764.5|116664.5|116748.5|116648.5|116805.8|116672.5|116748.5|116599.5|59
1601430300000|2020-09-30 01:45:00|116749|116649|116741.8|116641.8|116759.5|116659.5|116741.8|116641.8|33
1601430600000|2020-09-30 01:50:00|116742|116642|116743.8|116643.8|116745.8|116645.8|116711|116611|37
1601430900000|2020-09-30 01:55:00|116744.3|116644.3|116793|116693|116793|116693|116741.5|116641.5|77
1601431200000|2020-09-30 02:00:00|116792.5|116692.5|116792.2|116692.2|116792.5|116692.5|116790.7|116690.7|18
1601431500000|2020-09-30 02:05:00|116780.5|116680.5|116834.5|116634.5|116834.5|116688.5|116770|116634.5|28
1601431800000|2020-09-30 02:10:00|116833.5|116633.5|116827.3|116627.3|116833.5|116633.5|116826.3|116626.3|13
1601432100000|2020-09-30 02:15:00|116827.8|116627.8|116790.8|116590.8|116828.3|116628.3|116789.8|116589.8|34
1601432400000|2020-09-30 02:20:00|116790.3|116590.3|116789.8|116589.8|116790.3|116590.3|116789.8|116589.8|2
1601432700000|2020-09-30 02:25:00|116788.8|116588.8|116739.8|116539.8|116788.8|116613.5|116713.5|116539.8|22
1601433000000|2020-09-30 02:30:00|116733.3|116533.3|116706.5|116606.5|116733.3|116610.5|116677.5|116522.5|43
1601433300000|2020-09-30 02:35:00|116707|116607|116626|116526|116728.5|116609|116626|116506.5|51
1601433600000|2020-09-30 02:40:00|116625.5|116525.5|116676|116576|116677|116577|116625|116525|66
1601433900000|2020-09-30 02:45:00|116675.5|116575.5|116815.8|116715.8|116822|116722|116672|116535.3|130
1601434200000|2020-09-30 02:50:00|116815.3|116715.3|116832.3|116732.3|116862.3|116732.3|116784.8|116656.8|95
1601434500000|2020-09-30 02:55:00|116831.8|116731.8|116849|116749|116849|116749|116824.3|116724.3|44
1601434800000|2020-09-30 03:00:00|116849.5|116749.5|116981.3|116881.3|117064.3|116919.3|116849.5|116749.5|97
1601435100000|2020-09-30 03:05:00|116980.3|116880.3|116976|116876|116980.5|116880.5|116962.3|116862.3|54
1601435400000|2020-09-30 03:10:00|116975.5|116875.5|116976|116876|116976|116876|116974|116874|10
1601435700000|2020-09-30 03:15:00|116966.2|116866.2|116955.3|116855.3|116967.2|116867.2|116954.8|116854.8|33
1601436000000|2020-09-30 03:20:00|116955.8|116855.8|116955.8|116855.8|116966.8|116866.8|116953.3|116853.3|65
1601436300000|2020-09-30 03:25:00|116961.5|116861.5|116955.3|116855.3|116967.3|116867.3|116953.3|116853.3|38
1601436600000|2020-09-30 03:30:00|116955.8|116855.8|116949.3|116849.3|116956.3|116856.3|116935.3|116835.3|23
1601436900000|2020-09-30 03:35:00|116946.8|116846.8|116952.5|116852.5|116952.5|116852.5|116929.8|116829.8|34
1601437200000|2020-09-30 03:40:00|116952|116852|116952.5|116852.5|116953.5|116853.5|116951.5|116851.5|37
1601437500000|2020-09-30 03:45:00|116953.5|116853.5|116952.5|116852.5|116953.5|116853.5|116952.5|116852.5|39
1601437800000|2020-09-30 03:50:00|116953.5|116853.5|116948.5|116848.5|116953.5|116853.5|116936.8|116836.8|19
1601438100000|2020-09-30 03:55:00|116948|116848|116953.5|116853.5|116953.5|116853.5|116931.5|116831.5|58
1601438400000|2020-09-30 04:00:00|116958|116858|116955.8|116855.8|116962|116862|116953.3|116853.3|24
1601438700000|2020-09-30 04:05:00|116956.3|116856.3|116976.3|116876.3|116976.8|116876.8|116955.8|116855.8|29
1601439000000|2020-09-30 04:10:00|116976.8|116876.8|116976.8|116876.8|116976.8|116876.8|116975.8|116875.8|46
1601439300000|2020-09-30 04:15:00|116975.8|116875.8|116994.5|116894.5|116994.5|116894.5|116975.8|116875.8|30
1601439600000|2020-09-30 04:20:00|116995|116895|116986.8|116886.8|117000.5|116900.5|116984.3|116884.3|30
1601439900000|2020-09-30 04:25:00|116998|116898|116981.7|116881.7|117000|116900|116981|116881|26
1601440200000|2020-09-30 04:30:00|116981.2|116881.2|116972.5|116872.5|116982.2|116882.2|116972|116872|8
1601440500000|2020-09-30 04:35:00|116973|116873|116968.5|116868.5|116973.5|116873.5|116968.5|116868.5|36
1601440800000|2020-09-30 04:40:00|116968|116868|116927.5|116827.5|117014|116868|116925|116814|23
1601441100000|2020-09-30 04:45:00|116926.5|116826.5|116918.5|116818.5|116943|116843|116914.5|116814.5|19
1601441400000|2020-09-30 04:50:00|116920|116820|116925.5|116825.5|116927.1|116827.1|116920|116820|11
1601441700000|2020-09-30 04:55:00|116927|116827|116948.5|116848.5|116996.5|116855.5|116925.1|116790.5|44
1601442000000|2020-09-30 05:00:00|116952|116852|116962.4|116862.4|116974|116874|116946.5|116846.5|41
1601442300000|2020-09-30 05:05:00|116962.9|116862.9|116958|116858|116962.9|116862.9|116956|116856|8
1601442600000|2020-09-30 05:10:00|116962|116862|116984.5|116784.5|117001|116864|116950.5|116782|35
1601442900000|2020-09-30 05:15:00|116985|116785|116972|116772|116985|116829.9|116911.5|116761.5|34
1601443200000|2020-09-30 05:20:00|116975|116775|116983.5|116783.5|116984|116784|116975|116775|16
1601443500000|2020-09-30 05:25:00|116984|116784|116993.5|116793.5|116993.5|116793.5|116983.5|116783.5|7
1601443800000|2020-09-30 05:30:00|116992|116792|116991.5|116791.5|116992|116792|116991|116791|4
1601444100000|2020-09-30 05:35:00|116993|116793|116996.5|116796.5|116996.5|116796.5|116993|116793|6
1601444400000|2020-09-30 05:40:00|116999|116799|117035|116835|117037|116895.5|116951|116799|34
1601444700000|2020-09-30 05:45:00|117034.5|116834.5|116957.6|116857.6|117034.5|116882.5|116957.1|116822.5|62
1601445000000|2020-09-30 05:50:00|116958.6|116858.6|116964.5|116864.5|116976.5|116876.5|116958.6|116858.6|22
1601445300000|2020-09-30 05:55:00|116968.5|116868.5|116974.5|116874.5|116974.5|116874.5|116968|116868|7
1601445600000|2020-09-30 06:00:00|116973|116873|116976|116876|116981.5|116881.5|116971|116871|28
1601445900000|2020-09-30 06:05:00|116977|116877|117014|116914|117015|116915|116975.5|116875.5|51
1601446200000|2020-09-30 06:10:00|117013|116913|117012.5|116912.5|117014|116914|117011.5|116911.5|36
1601446500000|2020-09-30 06:15:00|117011.5|116911.5|117069|116869|117070.5|116922|117010|116852|40
1601446800000|2020-09-30 06:20:00|117068.5|116868.5|117048|116948|117095.5|116948|117046.5|116866|23
1601447100000|2020-09-30 06:25:00|117048.5|116948.5|117076|116976|117084|116984|117045.5|116945.5|40
1601447400000|2020-09-30 06:30:00|117074|116974|117045.2|116945.2|117112.3|116980|117045.2|116900|60
1601447700000|2020-09-30 06:35:00|117043.7|116943.7|117119.5|116919.5|117120|116958.5|117043.7|116910|46
1601448000000|2020-09-30 06:40:00|117119|116919|117124|116924|117124|116924|117118.5|116918.5|30
1601448300000|2020-09-30 06:45:00|117126|116926|117085.5|116985.5|117130|116985.5|117073|116926|33
1601448600000|2020-09-30 06:50:00|117084.5|116984.5|117082|116982|117085.5|116985.5|117082|116982|32
1601448900000|2020-09-30 06:55:00|117083|116983|117071|116971|117083|116983|117069.5|116969.5|56
1601449200000|2020-09-30 07:00:00|117071.5|116971.5|116961|116761|117097.5|116971.5|116925|116754|121
1601449500000|2020-09-30 07:05:00|116960.5|116760.5|116969|116769|116975|116775|116959|116759|65
1601449800000|2020-09-30 07:10:00|116969.5|116769.5|116982.5|116782.5|116988.5|116813.5|116887.8|116730.5|112
1601450100000|2020-09-30 07:15:00|116981.5|116781.5|117015|116815|117026.9|116855.9|116925.9|116775|102
1601450400000|2020-09-30 07:20:00|117016.5|116816.5|117021.5|116821.5|117021.5|116821.5|117016.5|116816.5|35
1601450700000|2020-09-30 07:25:00|117022|116822|117014.4|116914.4|117059|116922.9|116999.9|116821|48
1601451000000|2020-09-30 07:30:00|117071.4|116871.4|117053.9|116853.9|117108.5|116946|117018.4|116850.9|36
1601451300000|2020-09-30 07:35:00|117046.4|116846.4|117006|116806|117046.4|116889.2|116939.5|116786|44
1601451600000|2020-09-30 07:40:00|117007|116807|117007.5|116807.5|117008|116808|117007|116807|3
1601451900000|2020-09-30 07:45:00|117008|116808|117019.5|116819.5|117019.5|116819.5|117008|116808|10
1601452200000|2020-09-30 07:50:00|117019|116819|117063.5|116863.5|117068.6|116868.6|117019|116819|35
1601452500000|2020-09-30 07:55:00|117062.5|116862.5|117066|116866|117066|116866|117055.5|116855.5|21
1601452800000|2020-09-30 08:00:00|117064|116864|117065.3|116865.3|117065.3|116865.3|117063.8|116863.8|4
1601453100000|2020-09-30 08:05:00|117065.8|116865.8|117067.6|116867.6|117068.1|116868.1|117059|116859|22
1601453400000|2020-09-30 08:10:00|117066.6|116866.6|117065|116865|117066.6|116866.6|117063|116863|5
1601453700000|2020-09-30 08:15:00|117069.5|116869.5|117070|116870|117085.5|116885.5|117069.5|116869.5|24
1601454000000|2020-09-30 08:20:00|117077|116877|117081|116881|117081|116881|117077|116877|6
1601454300000|2020-09-30 08:25:00|117080.5|116880.5|117031|116931|117082.5|116937|117031|116880.5|17
1601454600000|2020-09-30 08:30:00|117026|116926|117011.5|116911.5|117031|116931|116983.2|116883.2|66
1601454900000|2020-09-30 08:35:00|117006.5|116906.5|117011.5|116911.5|117017|116917|116999.5|116899.5|26
1601455200000|2020-09-30 08:40:00|117011|116911|117091|116891|117092|116935|117011|116890.5|23
1601455500000|2020-09-30 08:45:00|117090.5|116890.5|117076.5|116976.5|117092.5|116976.5|117050|116890|16
1601455800000|2020-09-30 08:50:00|117076|116976|117134.5|117034.5|117137|117037|117072.2|116972.2|23
1601456100000|2020-09-30 08:55:00|117136|117036|117157|116957|117157|117039.5|117096.5|116943|51
1601456400000|2020-09-30 09:00:00|117162.5|116962.5|117154.1|116954.1|117167.6|116967.6|117154.1|116954.1|153
1601456700000|2020-09-30 09:05:00|117153.6|116953.6|117159|116959|117163|116963|117153.6|116953.6|24
1601457000000|2020-09-30 09:10:00|117158|116958|117165|116965|117165|117003.5|117098|116953|11
1601457300000|2020-09-30 09:15:00|117143.6|117043.6|117144|117044|117145.5|117045.5|117131.5|117031.5|31
1601457600000|2020-09-30 09:20:00|117139.5|117039.5|117146.7|117046.7|117162.5|117062.5|117139.5|117039.5|24
1601457900000|2020-09-30 09:25:00|117148.7|117048.7|117147|117047|117160|117060|117147|117047|20
1601458200000|2020-09-30 09:30:00|117146.5|117046.5|117216.5|117016.5|117219|117078|117134|116976.5|38
1601458500000|2020-09-30 09:35:00|117213|117013|117183|116983|117223|117073|117139.5|116959|36
1601458800000|2020-09-30 09:40:00|117184.5|116984.5|117205.1|117005.1|117209.6|117009.6|117183|116983|17
1601459100000|2020-09-30 09:45:00|117205.6|117005.6|117160|116960|117205.6|117035|117130|116960|10
1601459400000|2020-09-30 09:50:00|117162|116962|117170|116970|117170|116970|117162|116962|2
1601459700000|2020-09-30 09:55:00|117150.8|116950.8|117075.5|116875.5|117157.5|116991.1|117041.1|116875.5|26
1601460000000|2020-09-30 10:00:00|117076|116876|117067.1|116967.1|117128|116984|117033|116876|31
1601460300000|2020-09-30 10:05:00|117063.5|116963.5|117154|116954|117161.5|116998.5|117062.5|116924|37
1601460600000|2020-09-30 10:10:00|117153.5|116953.5|117075.5|116875.5|117154.5|116954.5|117075.5|116875.5|14
1601460900000|2020-09-30 10:15:00|117076|116876|117082|116882|117082|116882|117075.5|116875.5|11
1601461200000|2020-09-30 10:20:00|117082.5|116882.5|117070|116870|117084.5|116884.5|117070|116870|14
1601461500000|2020-09-30 10:25:00|117010|116910|117040|116840|117043.5|116910|117010|116833.5|17
1601461800000|2020-09-30 10:30:00|117040.5|116840.5|117030.1|116830.1|117041|116841|117028|116828|14
1601462100000|2020-09-30 10:35:00|117030.6|116830.6|117030|116830|117031.5|116831.5|117017|116817|25
1601462400000|2020-09-30 10:40:00|117032|116832|117030.5|116830.5|117032|116832|117030.5|116830.5|2
1601462700000|2020-09-30 10:45:00|117032|116832|117030.5|116830.5|117032|116832|117030.5|116830.5|2
1601463000000|2020-09-30 10:50:00|117033|116833|116983|116883|117034|116883|116983|116832.5|6
1601463300000|2020-09-30 10:55:00|116980.3|116880.3|116977.5|116877.5|116983|116883|116976.5|116876.5|13
1601463600000|2020-09-30 11:00:00|116980.5|116880.5|116978.5|116878.5|116983.5|116883.5|116978.5|116878.5|7
1601463900000|2020-09-30 11:05:00|116980|116880|116982.5|116882.5|116985|116885|116980|116880|10
1601464200000|2020-09-30 11:10:00|116982|116882|116983.5|116883.5|116990.5|116890.5|116981.5|116881.5|7
1601464500000|2020-09-30 11:15:00|116982.5|116882.5|117014.4|116914.4|117078.5|116914.4|116982.5|116846|27
1601464800000|2020-09-30 11:20:00|117040|116940|117035|116835|117051|116940|117017.4|116835|12
1601465100000|2020-09-30 11:25:00|117035.5|116835.5|117032|116832|117038.5|116838.5|117031|116831|9
1601465400000|2020-09-30 11:30:00|117031|116831|116994.4|116894.4|117055.5|116897|116968.5|116810|13
1601465700000|2020-09-30 11:35:00|117046|116846|117036|116836|117047.3|116847.3|117036|116836|9
1601466900000|2020-09-30 11:55:00|117039|116839|117044.5|116844.5|117049.5|116876|116971|116836|16
1601467200000|2020-09-30 12:00:00|117053.5|116853.5|117038.4|116838.4|117053.5|116853.5|117038.4|116838.4|29
1601467500000|2020-09-30 12:05:00|117041.5|116841.5|117054.5|116854.5|117054.5|116854.5|117041.5|116841.5|14
1601467800000|2020-09-30 12:10:00|117055|116855|117013.4|116813.4|117055|116876|116953.5|116812.5|27
1601468400000|2020-09-30 12:20:00|117013.5|116813.5|117032.2|116832.2|117032.2|116832.2|117013.4|116813.4|4
1601468700000|2020-09-30 12:25:00|117011|116811|117011|116811|117032.2|116832.2|117011|116811|4
1601469000000|2020-09-30 12:30:00|116991|116791|116990|116790|117004.1|116842|116935|116790|10
1601469300000|2020-09-30 12:35:00|117000|116800|116979.5|116779.5|117000|116840|116925|116779.5|21
1601469600000|2020-09-30 12:40:00|116980|116780|116923.1|116723.1|116980|116780|116922.1|116722.1|6
1601469900000|2020-09-30 12:45:00|116923.6|116723.6|116974.5|116774.5|116974.5|116787|116887|116723.6|11
1601470200000|2020-09-30 12:50:00|116973.5|116773.5|116973.5|116773.5|116973.5|116773.5|116973.5|116773.5|1
1601470500000|2020-09-30 12:55:00|116971.5|116771.5|116962.5|116762.5|116971.5|116771.5|116962.5|116762.5|4
1601470800000|2020-09-30 13:00:00|116955|116755|116960|116760|116964|116764|116955|116755|13
1601471100000|2020-09-30 13:05:00|116959.5|116759.5|116940.6|116740.6|116977|116777|116938.1|116738.1|31
1601471400000|2020-09-30 13:10:00|116941.6|116741.6|116966.5|116766.5|116972|116805.5|116905.5|116741.6|22
1601471700000|2020-09-30 13:15:00|116975.5|116775.5|116977|116777|116981.5|116781.5|116975.5|116775.5|13
1601472000000|2020-09-30 13:20:00|116976.5|116776.5|116972|116772|116980|116780|116970.5|116770.5|17
1601472300000|2020-09-30 13:25:00|116970|116770|116965|116765|116980|116780|116965|116765|5
1601472600000|2020-09-30 13:30:00|116963|116763|116965|116765|116995|116795|116935|116735|25
1601472900000|2020-09-30 13:35:00|116960|116760|116960|116760|116995|116795|116960|116760|12
1601473200000|2020-09-30 13:40:00|116965|116765|116970|116770|116985|116785|116965|116765|13
1601473500000|2020-09-30 13:45:00|116965|116765|116945|116745|116970|116770|116945|116745|7
1601473800000|2020-09-30 13:50:00|116955|116755|116960|116760|116970|116770|116945|116745|15
1601474100000|2020-09-30 13:55:00|116950|116750|116910|116710|116950|116750|116910|116710|13
1601474400000|2020-09-30 14:00:00|116911.2|116711.2|116876.2|116676.2|116911.2|116711.2|116871.2|116671.2|13
1601474700000|2020-09-30 14:05:00|116871.2|116671.2|116851.2|116651.2|116871.2|116671.2|116846.2|116646.2|14
1601475000000|2020-09-30 14:10:00|116846.2|116646.2|116781.2|116581.2|116846.2|116646.2|116770.2|116570.2|20
1601475300000|2020-09-30 14:15:00|116776.2|116576.2|116751.2|116551.2|116833.7|116646.7|116706.7|116522.2|58
1601475600000|2020-09-30 14:20:00|116746.2|116546.2|116731.2|116531.2|116746.2|116546.2|116718.9|116518.9|15
1601475900000|2020-09-30 14:25:00|116726.2|116526.2|116751.2|116551.2|116761.2|116561.2|116721.2|116521.2|15
1601476200000|2020-09-30 14:30:00|116746.2|116546.2|116710|116510|116746.2|116591.2|116685|116490.2|29
1601476500000|2020-09-30 14:35:00|116700|116500|116685|116485|116715|116515|116680|116480|15
1601476800000|2020-09-30 14:40:00|116682.5|116482.5|116678.6|116478.6|116700|116500|116668.6|116468.6|38
1601477100000|2020-09-30 14:45:00|116673.6|116473.6|116608.6|116408.6|116678.6|116478.6|116603.7|116403.7|35
1601477400000|2020-09-30 14:50:00|116607.7|116407.7|116608.6|116408.6|116618.6|116418.6|116598.6|116398.6|17
1601477700000|2020-09-30 14:55:00|116603.6|116403.6|116629|116429|116659|116459|116541.2|116341.2|50
1601478000000|2020-09-30 15:00:00|116635|116435|116707.5|116507.5|116715|116515|116635|116435|41
1601478300000|2020-09-30 15:05:00|116705|116505|116618.5|116418.5|116705|116505|116614.2|116414.2|44
1601478600000|2020-09-30 15:10:00|116623.5|116423.5|116643.8|116443.8|116675|116475|116619.8|116419.8|35
1601478900000|2020-09-30 15:15:00|116633.8|116433.8|116653.8|116453.8|116658.8|116458.8|116601|116401|50
1601479200000|2020-09-30 15:20:00|116643.8|116443.8|116641.3|116441.3|116653.8|116453.8|116633.8|116433.8|26
1601479500000|2020-09-30 15:25:00|116638.8|116438.8|116523.8|116323.8|116638.8|116452.5|116510|116310|45
1601479800000|2020-09-30 15:30:00|116519.8|116319.8|116533.8|116333.8|116553.8|116377.8|116476.3|116319.8|17
1601480100000|2020-09-30 15:35:00|116547.8|116347.8|116589.9|116389.9|116602|116402|116547.8|116347.8|31
1601480400000|2020-09-30 15:40:00|116590.4|116390.4|116726.5|116526.5|116726.5|116526.5|116589.9|116389.9|41
1601480700000|2020-09-30 15:45:00|116727|116527|116710|116510|116733.8|116533.8|116691.2|116491.2|26
1601481000000|2020-09-30 15:50:00|116708.5|116508.5|116676.5|116476.5|116708.5|116508.5|116663|116463|13
1601481300000|2020-09-30 15:55:00|116683.3|116483.3|116681.5|116481.5|116683.3|116483.3|116681.5|116481.5|2
1601481600000|2020-09-30 16:00:00|116684|116484|116699.5|116499.5|116699.5|116499.5|116680|116480|15
1601481900000|2020-09-30 16:05:00|116696.3|116496.3|116720.5|116520.5|116735|116535|116670.2|116470.2|51
1601482200000|2020-09-30 16:10:00|116730|116530|116695|116495|116730|116530|116682.5|116482.5|17
1601482500000|2020-09-30 16:15:00|116690|116490|116690|116490|116700|116500|116685|116485|6
1601482800000|2020-09-30 16:20:00|116682.5|116482.5|116645|116445|116685|116485|116624|116424|23
1601483100000|2020-09-30 16:25:00|116649.5|116449.5|116609.3|116409.3|116665|116465|116589.5|116389.5|38
1601483400000|2020-09-30 16:30:00|116605.8|116405.8|116604.5|116404.5|116605.8|116405.8|116600|116400|15
1601483700000|2020-09-30 16:35:00|116605|116405|116620.2|116420.2|116628.5|116428.5|116603|116403|14
1601484000000|2020-09-30 16:40:00|116608.4|116408.4|116641.1|116441.1|116670.7|116470.7|116608.4|116408.4|18
1601484300000|2020-09-30 16:45:00|116641|116441|116640|116440|116641|116441|116640|116440|3
1601484900000|2020-09-30 16:55:00|116630|116430|116587|116387|116630|116430|116587|116387|8
1601485200000|2020-09-30 17:00:00|116585|116385|116589.5|116389.5|116596.4|116396.4|116585|116385|8
1601485500000|2020-09-30 17:05:00|116594.5|116394.5|116588.4|116388.4|116601|116401|116588.4|116388.4|13
1601485800000|2020-09-30 17:10:00|116589|116389|116589|116389|116589|116389|116589|116389|1
1601486700000|2020-09-30 17:25:00|116591.2|116391.2|116591.2|116391.2|116591.2|116391.2|116591.2|116391.2|1
1601488500000|2020-09-30 17:55:00|116595.1|116395.1|116608.4|116408.4|116649.5|116449.5|116595.1|116395.1|7
1601488800000|2020-09-30 18:00:00|116599.5|116399.5|116595|116395|116599.5|116399.5|116591.2|116391.2|15
1601489100000|2020-09-30 18:05:00|116595.1|116395.1|116600.7|116400.7|116600.7|116400.7|116595.1|116395.1|2
1601490000000|2020-09-30 18:20:00|116602.7|116402.7|116602.7|116402.7|116602.7|116402.7|116602.7|116402.7|1
1601490600000|2020-09-30 18:30:00|116599.5|116399.5|116598.4|116398.4|116625|116425|116598.4|116398.4|20
1601490900000|2020-09-30 18:35:00|116620|116420|116610.7|116410.7|116620|116420|116598.4|116398.4|6
1601491200000|2020-09-30 18:40:00|116661.2|116461.2|116703.7|116503.7|116703.7|116503.7|116661.2|116461.2|17
1601491500000|2020-09-30 18:45:00|116699.5|116499.5|116698.4|116498.4|116699.5|116499.5|116698.4|116498.4|4
1601491800000|2020-09-30 18:50:00|116699.4|116499.4|116698.4|116498.4|116699.5|116499.5|116698.4|116498.4|8
1601492100000|2020-09-30 18:55:00|116699.4|116499.4|116661.2|116461.2|116699.5|116499.5|116656.7|116456.7|32
1601492400000|2020-09-30 19:00:00|116662.3|116462.3|116655|116455|116662.3|116462.3|116655|116455|24
1601493000000|2020-09-30 19:10:00|116674.6|116474.6|116717.4|116517.4|116722.7|116522.7|116671.5|116471.5|40
1601493300000|2020-09-30 19:15:00|116717.9|116517.9|116741.7|116541.7|116741.7|116541.7|116717.9|116517.9|9
1601493600000|2020-09-30 19:20:00|116729.7|116529.7|116729.7|116529.7|116729.7|116529.7|116729.7|116529.7|1
1601493900000|2020-09-30 19:25:00|116711|116511|116706.7|116506.7|116711|116511|116706.7|116506.7|16
1601494500000|2020-09-30 19:35:00|116709.7|116509.7|116688|116488|116728.7|116528.7|116675|116475|64
1601495100000|2020-09-30 19:45:00|116698.3|116498.3|116681|116481|116700|116500|116681|116481|13
1601495400000|2020-09-30 19:50:00|116680.5|116480.5|116678.3|116478.3|116697.7|116497.7|116673.3|116473.3|50
1601495700000|2020-09-30 19:55:00|116680.8|116480.8|116710|116510|116717.3|116517.3|116675|116475|19
1601514000000|2020-10-01 01:00:00|116646.5|116446.5|116642|116442|116646.5|116446.5|116640|116440|18
1601514300000|2020-10-01 01:05:00|116641.5|116441.5|116642|116442|116652.5|116452.5|116640.5|116440.5|15
1601514600000|2020-10-01 01:10:00|116640.5|116440.5|116602.1|116402.1|116640.5|116440.5|116596.6|116396.6|35
1601514900000|2020-10-01 01:15:00|116603.1|116403.1|116604.6|116404.6|116604.6|116404.6|116603.1|116403.1|4
1601515200000|2020-10-01 01:20:00|116603.6|116403.6|116600|116400|116603.6|116403.6|116600|116400|11
1601515500000|2020-10-01 01:25:00|116599.5|116399.5|116519.8|116319.8|116599.5|116432|116519.8|116319.8|12
1601515800000|2020-10-01 01:30:00|116517.3|116317.3|116435|116335|116536|116362.4|116434|116313.5|64
1601516100000|2020-10-01 01:35:00|116435.5|116335.5|116364|116264|116436|116336|116359|116222|71
1601516400000|2020-10-01 01:40:00|116363.5|116263.5|116382|116182|116399.5|116263.5|116329|116179|47
1601516700000|2020-10-01 01:45:00|116381.5|116181.5|116508|116308|116508|116308|116381.5|116181.5|69
1601517000000|2020-10-01 01:50:00|116511|116311|116493|116293|116514|116314|116485|116285|19
1601517300000|2020-10-01 01:55:00|116493.5|116293.5|116494|116294|116494|116294|116491.5|116291.5|7
1601517600000|2020-10-01 02:00:00|116495|116295|116495|116295|116495|116295|116495|116295|1
1601518200000|2020-10-01 02:10:00|116491|116291|116471|116271|116491|116291|116471|116271|17
1601518500000|2020-10-01 02:15:00|116472.5|116272.5|116509.5|116309.5|116531.5|116331.5|116470|116270|55
1601518800000|2020-10-01 02:20:00|116510|116310|116490.5|116290.5|116510|116310|116490|116290|20
1601519100000|2020-10-01 02:25:00|116490|116290|116431.5|116231.5|116490.5|116290.5|116431.5|116231.5|27
1601519400000|2020-10-01 02:30:00|116432|116232|116456.9|116256.9|116459.5|116259.5|116431.5|116231.5|26
1601519700000|2020-10-01 02:35:00|116457.4|116257.4|116452.5|116252.5|116458.9|116258.9|116452|116252|9
1601520000000|2020-10-01 02:40:00|116453|116253|116453|116253|116453|116253|116453|116253|1
1601520600000|2020-10-01 02:50:00|116451.5|116251.5|116449.5|116249.5|116451.5|116251.5|116449.5|116249.5|3
1601520900000|2020-10-01 02:55:00|116450|116250|116449.5|116249.5|116450|116250|116449|116249|3
1601521200000|2020-10-01 03:00:00|116448.5|116248.5|116446|116246|116448.5|116248.5|116446|116246|7
1601521500000|2020-10-01 03:05:00|116444.5|116244.5|116444.5|116244.5|116444.5|116244.5|116444.5|116244.5|1
1601521800000|2020-10-01 03:10:00|116444|116244|116444.5|116244.5|116444.5|116244.5|116444|116244|2
1601522100000|2020-10-01 03:15:00|116445.5|116245.5|116452.6|116252.6|116452.6|116252.6|116445.5|116245.5|7
1601522700000|2020-10-01 03:25:00|116453.1|116253.1|116487.5|116287.5|116490|116347.5|116431.5|116253.1|23
1601523000000|2020-10-01 03:30:00|116486.5|116286.5|116487|116287|116487|116287|116486.5|116286.5|4
1601523600000|2020-10-01 03:40:00|116486.5|116286.5|116486.5|116286.5|116486.5|116286.5|116486.5|116286.5|1
1601523900000|2020-10-01 03:45:00|116487.5|116287.5|116495.5|116295.5|116505.5|116305.5|116487.5|116287.5|19
1601524200000|2020-10-01 03:50:00|116495|116295|116492|116292|116495|116295|116490.5|116290.5|6
1601524500000|2020-10-01 03:55:00|116492.5|116292.5|116492.5|116292.5|116497|116297|116492.5|116292.5|10
1601525700000|2020-10-01 04:15:00|116491.5|116291.5|116491|116291|116491.5|116291.5|116491|116291|2
1601526000000|2020-10-01 04:20:00|116494|116294|116516|116316|116516|116316|116494|116294|4
1601526300000|2020-10-01 04:25:00|116516.5|116316.5|116518|116318|116518|116318|116516.5|116316.5|3
1601526600000|2020-10-01 04:30:00|116516|116316|116512.5|116312.5|116516|116316|116511.5|116311.5|7
1601526900000|2020-10-01 04:35:00|116513|116313|116513|116313|116513|116313|116513|116313|1
1601527200000|2020-10-01 04:40:00|116511.5|116311.5|116476.5|116276.5|116527.4|116367|116437.2|116267.1|45
1601527500000|2020-10-01 04:45:00|116481|116281|116428.5|116328.5|116485.5|116356.5|116428.5|116278.5|24
1601527800000|2020-10-01 04:50:00|116428|116328|116470|116270|116470|116330|116419.5|116269|18
1601528100000|2020-10-01 04:55:00|116468|116268|116466.5|116266.5|116468|116268|116466.5|116266.5|2
1601529000000|2020-10-01 05:10:00|116461.5|116261.5|116428.5|116228.5|116461.5|116261.5|116408.5|116208.5|24
1601529300000|2020-10-01 05:15:00|116380|116280|116373.5|116273.5|116386.5|116286.5|116372.1|116272.1|20
1601529600000|2020-10-01 05:20:00|116373|116273|116432|116232|116432|116282|116373|116224.6|22
1601529900000|2020-10-01 05:25:00|116431.5|116231.5|116417.5|116217.5|116432.5|116232.5|116417.5|116217.5|13
1601530200000|2020-10-01 05:30:00|116419|116219|116383.9|116283.9|116430.5|116283.9|116383.9|116219|4
1601530500000|2020-10-01 05:35:00|116383.4|116283.4|116427|116227|116438.5|116295|116383.4|116227|23
1601530800000|2020-10-01 05:40:00|116426.5|116226.5|116413.5|116213.5|116426.5|116277|116363|116213|22
1601531100000|2020-10-01 05:45:00|116349.6|116249.6|116370|116170|116388.6|116254.1|116344.6|116167.5|22
1601531400000|2020-10-01 05:50:00|116370.5|116170.5|116405.5|116205.5|116405.5|116205.5|116370.5|116170.5|30
1601531700000|2020-10-01 05:55:00|116404.5|116204.5|116384|116184|116415|116238|116324.6|116184|38
1601532000000|2020-10-01 06:00:00|116383.5|116183.5|116382|116182|116387|116187|116381|116181|20
1601532600000|2020-10-01 06:10:00|116383.5|116183.5|116383.5|116183.5|116386.5|116186.5|116376|116176|20
1601532900000|2020-10-01 06:15:00|116384.5|116184.5|116387.5|116187.5|116388|116188|116374|116174|33
1601533200000|2020-10-01 06:20:00|116314.5|116214.5|116336|116136|116362|116214.5|116296|116124.5|35
1601533500000|2020-10-01 06:25:00|116336.5|116136.5|116311.7|116111.7|116338|116138|116307|116107|30
1601533800000|2020-10-01 06:30:00|116308|116108|116314.2|116114.2|116314.2|116147.9|116247.9|116079|26
1601534100000|2020-10-01 06:35:00|116315.5|116115.5|116327.2|116127.2|116341.5|116174.5|116274.5|116115.5|23
1601534400000|2020-10-01 06:40:00|116326.7|116126.7|116323.7|116123.7|116332.7|116132.7|116318.2|116118.2|15
1601534700000|2020-10-01 06:45:00|116321.7|116121.7|116316.2|116116.2|116321.7|116121.7|116316.2|116116.2|12
1601535000000|2020-10-01 06:50:00|116317.2|116117.2|116349.7|116149.7|116350.2|116150.2|116315.7|116115.7|24
1601535300000|2020-10-01 06:55:00|116348.7|116148.7|116331.2|116131.2|116350.2|116150.2|116318.5|116118.5|32
1601535600000|2020-10-01 07:00:00|116330.7|116130.7|116315.7|116115.7|116356.3|116156.3|116314.2|116114.2|62
1601535900000|2020-10-01 07:05:00|116316.5|116116.5|116364.2|116164.2|116376.5|116176.5|116315.7|116115.7|44
1601536200000|2020-10-01 07:10:00|116366|116166|116455.5|116255.5|116455.5|116255.5|116347.2|116166|57
1601536500000|2020-10-01 07:15:00|116455|116255|116423|116223|116455.5|116255.5|116410.5|116210.5|31
1601536800000|2020-10-01 07:20:00|116419.2|116219.2|116417.5|116217.5|116428.3|116228.3|116413|116213|15
1601537100000|2020-10-01 07:25:00|116417|116217|116434.5|116234.5|116440.6|116240.6|116415.5|116215.5|59
1601537400000|2020-10-01 07:30:00|116436.5|116236.5|116479.2|116279.2|116489.2|116289.2|116434|116234|68
1601537700000|2020-10-01 07:35:00|116479.5|116279.5|116492.1|116292.1|116536|116362|116458|116279.5|59
1601538000000|2020-10-01 07:40:00|116492.6|116292.6|116521.5|116321.5|116535|116335|116485.2|116285.2|32
1601538300000|2020-10-01 07:45:00|116520.5|116320.5|116459|116259|116550|116350|116450|116250|84
1601538600000|2020-10-01 07:50:00|116458.5|116258.5|116483.8|116283.8|116491|116291|116455.5|116255.5|52
1601538900000|2020-10-01 07:55:00|116476|116276|116451|116251|116480.5|116280.5|116448|116248|58
1601539200000|2020-10-01 08:00:00|116449|116249|116450.8|116250.8|116455.6|116255.6|116449|116249|22
1601539500000|2020-10-01 08:05:00|116451.3|116251.3|116441|116241|116451.8|116251.8|116439|116239|28
1601539800000|2020-10-01 08:10:00|116438|116238|116424.3|116224.3|116440.8|116240.8|116419.8|116219.8|34
1601540100000|2020-10-01 08:15:00|116424.5|116224.5|116420|116220|116425.8|116225.8|116418|116218|38
1601540400000|2020-10-01 08:20:00|116420.5|116220.5|116386.5|116186.5|116422.5|116222.5|116370|116170|64
1601540700000|2020-10-01 08:25:00|116386|116186|116334.8|116134.8|116386|116186|116320|116120|57
1601541000000|2020-10-01 08:30:00|116334.3|116134.3|116370|116170|116370|116170|116334.3|116134.3|7
1601541300000|2020-10-01 08:35:00|116381|116181|116416.8|116216.8|116419.8|116219.8|116381|116181|57
1601541600000|2020-10-01 08:40:00|116422.3|116222.3|116524.8|116324.8|116543.4|116343.4|116422.3|116222.3|62
1601541900000|2020-10-01 08:45:00|116521.3|116321.3|116470.8|116370.8|116529.5|116371.3|116470.8|116319.8|24
1601542200000|2020-10-01 08:50:00|116471.3|116371.3|116486.8|116386.8|116486.8|116386.8|116471.3|116371.3|15
1601542500000|2020-10-01 08:55:00|116487.3|116387.3|116486.8|116386.8|116494|116394|116486.8|116386.8|13
1601542800000|2020-10-01 09:00:00|116485.8|116385.8|116494.8|116394.8|116495|116395|116481.5|116381.5|32
1601543100000|2020-10-01 09:05:00|116494.5|116394.5|116488|116388|116495.3|116395.3|116482.3|116382.3|29
1601543400000|2020-10-01 09:10:00|116488.3|116388.3|116487.5|116387.5|116488.3|116388.3|116487.5|116387.5|23
1601543700000|2020-10-01 09:15:00|116488|116388|116432.8|116332.8|116529.3|116388|116432.8|116325.8|36
1601544000000|2020-10-01 09:20:00|116430.5|116330.5|116444.3|116244.3|116444.8|116330.5|116400.3|116244.3|16
1601544300000|2020-10-01 09:25:00|116443.3|116243.3|116381.3|116281.3|116472.3|116292.8|116381.3|116243.3|33
1601544600000|2020-10-01 09:30:00|116382.1|116282.1|116421.8|116221.8|116421.8|116282.1|116324.3|116192.5|48
1601544900000|2020-10-01 09:35:00|116377.3|116277.3|116442.5|116242.5|116442.5|116277.3|116373.8|116202.3|36
1601545200000|2020-10-01 09:40:00|116444.8|116244.8|116438.3|116238.3|116444.8|116244.8|116437.5|116237.5|38
1601545500000|2020-10-01 09:45:00|116437.5|116237.5|116438.3|116238.3|116438.3|116238.3|116437.5|116237.5|8
1601545800000|2020-10-01 09:50:00|116437.5|116237.5|116438.3|116238.3|116438.3|116238.3|116437.5|116237.5|28
1601546100000|2020-10-01 09:55:00|116437.5|116237.5|116437.5|116237.5|116439.3|116239.3|116437.5|116237.5|4
1601546400000|2020-10-01 10:00:00|116438.3|116238.3|116438.3|116238.3|116438.3|116238.3|116437.8|116237.8|3
1601547000000|2020-10-01 10:10:00|116437.5|116237.5|116437.5|116237.5|116437.5|116237.5|116437.5|116237.5|1
1601547300000|2020-10-01 10:15:00|116438|116238|116432.7|116232.7|116438.3|116238.3|116426.2|116226.2|18
1601547600000|2020-10-01 10:20:00|116433.7|116233.7|116411.7|116211.7|116437.5|116237.5|116410.2|116210.2|23
1601547900000|2020-10-01 10:25:00|116380|116280|116380|116280|116425|116290|116380|116210.7|22
1601548200000|2020-10-01 10:30:00|116381.3|116281.3|116390|116290|116395|116295|116381.3|116281.3|12
1601548500000|2020-10-01 10:35:00|116390.8|116290.8|116391.8|116291.8|116391.8|116291.8|116390.8|116290.8|4
1601548800000|2020-10-01 10:40:00|116392.3|116292.3|116365|116265|116392.3|116292.3|116360.5|116260.5|27
1601549100000|2020-10-01 10:45:00|116369.3|116269.3|116367.8|116267.8|116373|116273|116367.8|116267.8|14
1601549400000|2020-10-01 10:50:00|116370.3|116270.3|116383.8|116283.8|116393.3|116293.3|116370|116270|26
1601549700000|2020-10-01 10:55:00|116384.3|116284.3|116396.8|116196.8|116403|116284.3|116351.5|116196.3|21
1601550000000|2020-10-01 11:00:00|116399.5|116199.5|116363.8|116263.8|116404.5|116265|116357.8|116199.5|16
1601550300000|2020-10-01 11:05:00|116362|116262|116398.7|116198.7|116405|116262|116333.7|116193.2|25
1601550600000|2020-10-01 11:10:00|116399.2|116199.2|116381.7|116181.7|116401.7|116201.7|116381.7|116181.7|12
1601550900000|2020-10-01 11:15:00|116378.7|116178.7|116377.7|116177.7|116380.7|116180.7|116377.7|116177.7|3
1601551200000|2020-10-01 11:20:00|116390|116190|116390|116190|116390|116190|116390|116190|1
1601551500000|2020-10-01 11:25:00|116373.4|116173.4|116366.8|116166.8|116373.4|116173.4|116365.8|116165.8|10
1601551800000|2020-10-01 11:30:00|116369.3|116169.3|116369.3|116169.3|116369.3|116169.3|116369.3|116169.3|1
1601552100000|2020-10-01 11:35:00|116353.3|116153.3|116348.9|116148.9|116353.3|116153.3|116348.9|116148.9|8
1601552400000|2020-10-01 11:40:00|116266.5|116166.5|116265.7|116165.7|116266.5|116166.5|116265.7|116165.7|3
1601552700000|2020-10-01 11:45:00|116265|116165|116211.3|116111.3|116270|116165.7|116210|116070|43
1601553000000|2020-10-01 11:50:00|116211.8|116111.8|116175.8|116075.8|116293.3|116141|116165.3|116042.5|48
1601553300000|2020-10-01 11:55:00|116175|116075|116188.8|116088.8|116188.8|116088.8|116175|116075|36
1601553600000|2020-10-01 12:00:00|116190.8|116090.8|116215|116115|116260|116116.5|116185|116053.5|43
1601553900000|2020-10-01 12:05:00|116214.5|116114.5|116260.3|116060.3|116276.5|116124.8|116214.5|116060.3|26
1601554500000|2020-10-01 12:15:00|116259.8|116059.8|116265.3|116065.3|116265.3|116065.3|116259.5|116059.5|7
1601554800000|2020-10-01 12:20:00|116264.8|116064.8|116212.3|116112.3|116275.5|116135|116204.3|116064.8|17
1601555100000|2020-10-01 12:25:00|116208.8|116108.8|116210.5|116110.5|116215|116115|116208|116108|10
1601555700000|2020-10-01 12:35:00|116208.5|116108.5|116204.5|116104.5|116208.5|116108.5|116204|116104|4
1601556600000|2020-10-01 12:50:00|116206|116106|116308.3|116108.3|116312|116155.5|116206|116097.5|40
1601556900000|2020-10-01 12:55:00|116317.8|116117.8|116290.5|116190.5|116338.3|116190.5|116265|116117.8|24
1601557200000|2020-10-01 13:00:00|116290|116190|116280|116180|116362.5|116199.3|116278|116127.5|56
1601557500000|2020-10-01 13:05:00|116300|116200|116395.8|116195.8|116449.5|116273|116295|116156.5|45
1601557800000|2020-10-01 13:10:00|116397.6|116197.6|116370|116270|116495|116298|116370|116197.6|38
1601558100000|2020-10-01 13:15:00|116372.5|116272.5|116448|116248|116448|116282.5|116370|116241.3|9
1601558400000|2020-10-01 13:20:00|116451|116251|116425|116325|116470|116325|116415|116251|12
1601558700000|2020-10-01 13:25:00|116415|116315|116375|116275|116448|116315|116375|116225|13
1601559000000|2020-10-01 13:30:00|116365|116265|116355|116255|116410|116265|116325|116181.5|22
1601559300000|2020-10-01 13:35:00|116351|116251|116333.8|116233.8|116390|116251|116315|116175|20
1601559600000|2020-10-01 13:40:00|116326.3|116226.3|116320|116220|116335|116235|116305|116205|23
1601559900000|2020-10-01 13:45:00|116322.5|116222.5|116327.3|116227.3|116425|116280|116322.5|116177.5|42
1601560200000|2020-10-01 13:50:00|116325|116225|116391|116291|116425|116291|116325|116189.5|21
1601560500000|2020-10-01 13:55:00|116395|116295|116400|116300|116453.3|116338|116390|116230|40
1601560800000|2020-10-01 14:00:00|116385|116285|116420|116320|116470|116330.8|116385|116255|26
1601561100000|2020-10-01 14:05:00|116425|116325|116499.5|116299.5|116499.6|116337.4|116425|116295|15
1601561400000|2020-10-01 14:10:00|116497|116297|116490|116290|116499|116299|116490|116290|7
1601561700000|2020-10-01 14:15:00|116477.5|116277.5|116425|116325|116478.5|116332.5|116425|116275|13
1601562000000|2020-10-01 14:20:00|116430|116330|116470|116370|116470|116370|116430|116330|8
1601562300000|2020-10-01 14:25:00|116475|116375|116545|116345|116545|116376.5|116470|116340|23
1601562600000|2020-10-01 14:30:00|116543.5|116343.5|116465|116365|116545|116395|116465|116333.8|20
1601562900000|2020-10-01 14:35:00|116480|116380|116470|116370|116544|116395|116463.7|116337.8|27
1601563200000|2020-10-01 14:40:00|116466.2|116366.2|116471.2|116371.2|116471.2|116371.2|116450|116350|12
1601563500000|2020-10-01 14:45:00|116476|116376|116471.2|116371.2|116490|116390|116471.2|116371.2|13
1601563800000|2020-10-01 14:50:00|116466.2|116366.2|116475|116375|116480|116380|116466.2|116366.2|9
1601564400000|2020-10-01 15:00:00|116470|116370|116464.4|116364.4|116480|116380|116464.4|116364.4|20
1601564700000|2020-10-01 15:05:00|116464.7|116364.7|116400|116300|116474.6|116364.7|116397.4|116274.6|27
1601565000000|2020-10-01 15:10:00|116409.9|116309.9|116438|116238|116488|116345|116405.9|116235.5|27
1601565300000|2020-10-01 15:15:00|116435.1|116235.1|116447.9|116247.9|116452.4|116342.9|116423.1|116235.1|36
1601565600000|2020-10-01 15:20:00|116458|116258|116400|116200|116464.9|116264.9|116395|116195|28
1601565900000|2020-10-01 15:25:00|116388|116288|116360|116260|116422.4|116322.4|116360|116195|30
1601566200000|2020-10-01 15:30:00|116356.9|116256.9|116366.9|116266.9|116369.4|116269.4|116354.4|116254.4|14
1601566500000|2020-10-01 15:35:00|116361.9|116261.9|116365|116265|116365|116265|116351.9|116251.9|9
1601566800000|2020-10-01 15:40:00|116359.4|116259.4|116365|116265|116365|116265|116356.9|116256.9|5
1601567400000|2020-10-01 15:50:00|116368.4|116268.4|116375|116275|116385|116285|116368.4|116268.4|11
1601567700000|2020-10-01 15:55:00|116370.9|116270.9|116370|116270|116370.9|116270.9|116369.4|116269.4|4
1601568000000|2020-10-01 16:00:00|116372.9|116272.9|116439.9|116239.9|116440|116280|116372.9|116234.9|12
1601568300000|2020-10-01 16:05:00|116434.9|116234.9|116365|116265|116434.9|116285|116365|116234.9|10
1601568600000|2020-10-01 16:10:00|116368.4|116268.4|116443.4|116243.4|116447.9|116295|116368.4|116239.4|23
1601569200000|2020-10-01 16:20:00|116440|116240|116435|116235|116440|116240|116435|116235|5
1601569800000|2020-10-01 16:30:00|116432.7|116232.7|116430|116230|116433.2|116233.2|116430|116230|3
1601570400000|2020-10-01 16:40:00|116375|116275|116375|116275|116375|116275|116375|116275|1
1601571600000|2020-10-01 17:00:00|116370|116270|116370|116270|116370|116270|116370|116270|1
1601571900000|2020-10-01 17:05:00|116371.7|116271.7|116375|116275|116375|116275|116371.7|116271.7|2
1601572200000|2020-10-01 17:10:00|116399.7|116199.7|116415|116315|116415.6|116315|116390|116190|18
1601572500000|2020-10-01 17:15:00|116409.7|116309.7|116420|116320|116420|116320|116407.2|116307.2|7
1601572800000|2020-10-01 17:20:00|116418|116318|116407.2|116307.2|116418|116318|116407.2|116307.2|6
1601573100000|2020-10-01 17:25:00|116409.7|116309.7|116399.7|116299.7|116415|116315|116399.7|116299.7|6
1601573400000|2020-10-01 17:30:00|116405|116305|116415|116315|116415|116315|116405|116305|7
1601573700000|2020-10-01 17:35:00|116413|116313|116415|116315|116415|116315|116413|116313|6
1601574000000|2020-10-01 17:40:00|116413|116313|116407.2|116307.2|116413|116313|116407.2|116307.2|5
1601574300000|2020-10-01 17:45:00|116412.2|116312.2|116425|116325|116430|116330|116412.2|116312.2|5
1601574600000|2020-10-01 17:50:00|116428|116328|116416.7|116316.7|116430|116330|116416.7|116316.7|8
1601574900000|2020-10-01 17:55:00|116415.7|116315.7|116430|116330|116432.2|116332.2|116411.7|116311.7|22
1601575200000|2020-10-01 18:00:00|116429.7|116329.7|116462.2|116362.2|116527.2|116376.7|116416.2|116293.8|41
1601575800000|2020-10-01 18:10:00|116467.2|116367.2|116483.7|116383.7|116545.5|116394.2|116467.2|116345.5|7
1601576400000|2020-10-01 18:20:00|116474.2|116374.2|116478.7|116378.7|116544.9|116384.2|116427.2|116298.4|15
1601577000000|2020-10-01 18:30:00|116519.2|116319.2|116461.2|116261.2|116519.2|116330.7|116412.2|116259.2|29
1601577300000|2020-10-01 18:35:00|116461.7|116261.7|116448|116248|116462.7|116262.7|116448|116248|4
1601578200000|2020-10-01 18:50:00|116438|116238|116438|116238|116438|116238|116438|116238|1
1601578500000|2020-10-01 18:55:00|116449.2|116249.2|116449.2|116249.2|116449.2|116249.2|116449.2|116249.2|1
1601578800000|2020-10-01 19:00:00|116449.3|116249.3|116418.7|116318.7|116458.5|116318.7|116418.5|116243.4|11
1601579100000|2020-10-01 19:05:00|116433.8|116333.8|116435|116335|116435|116335|116433.8|116333.8|2
1601579400000|2020-10-01 19:10:00|116418.7|116318.7|116413.7|116313.7|116418.7|116318.7|116413.7|116313.7|4
1601579700000|2020-10-01 19:15:00|116418.7|116318.7|116418.7|116318.7|116424.8|116324.8|116418.7|116318.7|8
1601580000000|2020-10-01 19:20:00|116409|116309|116409|116309|116409|116309|116409|116309|1
1601581200000|2020-10-01 19:40:00|116388.5|116288.5|116409|116309|116409|116309|116388.5|116288.5|4
1601581800000|2020-10-01 19:50:00|116405.5|116305.5|116430|116230|116450|116305.5|116385|116230|10
1601582100000|2020-10-01 19:55:00|116428|116228|116375|116275|116428|116280|116370|116228|10
1601514000000|2020-10-01 01:00:00|116646.5|116446.5|116642|116442|116646.5|116446.5|116640|116440|18
1601514300000|2020-10-01 01:05:00|116641.5|116441.5|116642|116442|116652.5|116452.5|116640.5|116440.5|15
1601514600000|2020-10-01 01:10:00|116640.5|116440.5|116602.1|116402.1|116640.5|116440.5|116596.6|116396.6|35
1601514900000|2020-10-01 01:15:00|116603.1|116403.1|116604.6|116404.6|116604.6|116404.6|116603.1|116403.1|4
1601515200000|2020-10-01 01:20:00|116603.6|116403.6|116600|116400|116603.6|116403.6|116600|116400|11
1601515500000|2020-10-01 01:25:00|116599.5|116399.5|116519.8|116319.8|116599.5|116432|116519.8|116319.8|12
1601515800000|2020-10-01 01:30:00|116517.3|116317.3|116435|116335|116536|116362.4|116434|116313.5|64
1601516100000|2020-10-01 01:35:00|116435.5|116335.5|116364|116264|116436|116336|116359|116222|71
1601516400000|2020-10-01 01:40:00|116363.5|116263.5|116382|116182|116399.5|116263.5|116329|116179|47
1601516700000|2020-10-01 01:45:00|116381.5|116181.5|116508|116308|116508|116308|116381.5|116181.5|69
1601517000000|2020-10-01 01:50:00|116511|116311|116493|116293|116514|116314|116485|116285|19
1601517300000|2020-10-01 01:55:00|116493.5|116293.5|116494|116294|116494|116294|116491.5|116291.5|7
1601517600000|2020-10-01 02:00:00|116495|116295|116495|116295|116495|116295|116495|116295|1
1601518200000|2020-10-01 02:10:00|116491|116291|116471|116271|116491|116291|116471|116271|17
1601518500000|2020-10-01 02:15:00|116472.5|116272.5|116509.5|116309.5|116531.5|116331.5|116470|116270|55
1601518800000|2020-10-01 02:20:00|116510|116310|116490.5|116290.5|116510|116310|116490|116290|20
1601519100000|2020-10-01 02:25:00|116490|116290|116431.5|116231.5|116490.5|116290.5|116431.5|116231.5|27
1601519400000|2020-10-01 02:30:00|116432|116232|116456.9|116256.9|116459.5|116259.5|116431.5|116231.5|26
1601519700000|2020-10-01 02:35:00|116457.4|116257.4|116452.5|116252.5|116458.9|116258.9|116452|116252|9
1601520000000|2020-10-01 02:40:00|116453|116253|116453|116253|116453|116253|116453|116253|1
1601520600000|2020-10-01 02:50:00|116451.5|116251.5|116449.5|116249.5|116451.5|116251.5|116449.5|116249.5|3
1601520900000|2020-10-01 02:55:00|116450|116250|116449.5|116249.5|116450|116250|116449|116249|3
1601521200000|2020-10-01 03:00:00|116448.5|116248.5|116446|116246|116448.5|116248.5|116446|116246|7
1601521500000|2020-10-01 03:05:00|116444.5|116244.5|116444.5|116244.5|116444.5|116244.5|116444.5|116244.5|1
1601521800000|2020-10-01 03:10:00|116444|116244|116444.5|116244.5|116444.5|116244.5|116444|116244|2
1601522100000|2020-10-01 03:15:00|116445.5|116245.5|116452.6|116252.6|116452.6|116252.6|116445.5|116245.5|7
1601522700000|2020-10-01 03:25:00|116453.1|116253.1|116487.5|116287.5|116490|116347.5|116431.5|116253.1|23
1601523000000|2020-10-01 03:30:00|116486.5|116286.5|116487|116287|116487|116287|116486.5|116286.5|4
1601523600000|2020-10-01 03:40:00|116486.5|116286.5|116486.5|116286.5|116486.5|116286.5|116486.5|116286.5|1
1601523900000|2020-10-01 03:45:00|116487.5|116287.5|116495.5|116295.5|116505.5|116305.5|116487.5|116287.5|19
1601524200000|2020-10-01 03:50:00|116495|116295|116492|116292|116495|116295|116490.5|116290.5|6
1601524500000|2020-10-01 03:55:00|116492.5|116292.5|116492.5|116292.5|116497|116297|116492.5|116292.5|10
1601525700000|2020-10-01 04:15:00|116491.5|116291.5|116491|116291|116491.5|116291.5|116491|116291|2
1601526000000|2020-10-01 04:20:00|116494|116294|116516|116316|116516|116316|116494|116294|4
1601526300000|2020-10-01 04:25:00|116516.5|116316.5|116518|116318|116518|116318|116516.5|116316.5|3
1601526600000|2020-10-01 04:30:00|116516|116316|116512.5|116312.5|116516|116316|116511.5|116311.5|7
1601526900000|2020-10-01 04:35:00|116513|116313|116513|116313|116513|116313|116513|116313|1
1601527200000|2020-10-01 04:40:00|116511.5|116311.5|116476.5|116276.5|116527.4|116367|116437.2|116267.1|45
1601527500000|2020-10-01 04:45:00|116481|116281|116428.5|116328.5|116485.5|116356.5|116428.5|116278.5|24
1601527800000|2020-10-01 04:50:00|116428|116328|116470|116270|116470|116330|116419.5|116269|18
1601528100000|2020-10-01 04:55:00|116468|116268|116466.5|116266.5|116468|116268|116466.5|116266.5|2
1601529000000|2020-10-01 05:10:00|116461.5|116261.5|116428.5|116228.5|116461.5|116261.5|116408.5|116208.5|24
1601529300000|2020-10-01 05:15:00|116380|116280|116373.5|116273.5|116386.5|116286.5|116372.1|116272.1|20
1601529600000|2020-10-01 05:20:00|116373|116273|116432|116232|116432|116282|116373|116224.6|22
1601529900000|2020-10-01 05:25:00|116431.5|116231.5|116417.5|116217.5|116432.5|116232.5|116417.5|116217.5|13
1601530200000|2020-10-01 05:30:00|116419|116219|116383.9|116283.9|116430.5|116283.9|116383.9|116219|4
1601530500000|2020-10-01 05:35:00|116383.4|116283.4|116427|116227|116438.5|116295|116383.4|116227|23
1601530800000|2020-10-01 05:40:00|116426.5|116226.5|116413.5|116213.5|116426.5|116277|116363|116213|22
1601531100000|2020-10-01 05:45:00|116349.6|116249.6|116370|116170|116388.6|116254.1|116344.6|116167.5|22
1601531400000|2020-10-01 05:50:00|116370.5|116170.5|116405.5|116205.5|116405.5|116205.5|116370.5|116170.5|30
1601531700000|2020-10-01 05:55:00|116404.5|116204.5|116384|116184|116415|116238|116324.6|116184|38
1601532000000|2020-10-01 06:00:00|116383.5|116183.5|116382|116182|116387|116187|116381|116181|20
1601532600000|2020-10-01 06:10:00|116383.5|116183.5|116383.5|116183.5|116386.5|116186.5|116376|116176|20
1601532900000|2020-10-01 06:15:00|116384.5|116184.5|116387.5|116187.5|116388|116188|116374|116174|33
1601533200000|2020-10-01 06:20:00|116314.5|116214.5|116336|116136|116362|116214.5|116296|116124.5|35
1601533500000|2020-10-01 06:25:00|116336.5|116136.5|116311.7|116111.7|116338|116138|116307|116107|30
1601533800000|2020-10-01 06:30:00|116308|116108|116314.2|116114.2|116314.2|116147.9|116247.9|116079|26
1601534100000|2020-10-01 06:35:00|116315.5|116115.5|116327.2|116127.2|116341.5|116174.5|116274.5|116115.5|23
1601534400000|2020-10-01 06:40:00|116326.7|116126.7|116323.7|116123.7|116332.7|116132.7|116318.2|116118.2|15
1601534700000|2020-10-01 06:45:00|116321.7|116121.7|116316.2|116116.2|116321.7|116121.7|116316.2|116116.2|12
1601535000000|2020-10-01 06:50:00|116317.2|116117.2|116349.7|116149.7|116350.2|116150.2|116315.7|116115.7|24
1601535300000|2020-10-01 06:55:00|116348.7|116148.7|116331.2|116131.2|116350.2|116150.2|116318.5|116118.5|32
1601535600000|2020-10-01 07:00:00|116330.7|116130.7|116315.7|116115.7|116356.3|116156.3|116314.2|116114.2|62
1601535900000|2020-10-01 07:05:00|116316.5|116116.5|116364.2|116164.2|116376.5|116176.5|116315.7|116115.7|44
1601536200000|2020-10-01 07:10:00|116366|116166|116455.5|116255.5|116455.5|116255.5|116347.2|116166|57
1601536500000|2020-10-01 07:15:00|116455|116255|116423|116223|116455.5|116255.5|116410.5|116210.5|31
1601536800000|2020-10-01 07:20:00|116419.2|116219.2|116417.5|116217.5|116428.3|116228.3|116413|116213|15
1601537100000|2020-10-01 07:25:00|116417|116217|116434.5|116234.5|116440.6|116240.6|116415.5|116215.5|59
1601537400000|2020-10-01 07:30:00|116436.5|116236.5|116479.2|116279.2|116489.2|116289.2|116434|116234|68
1601537700000|2020-10-01 07:35:00|116479.5|116279.5|116492.1|116292.1|116536|116362|116458|116279.5|59
1601538000000|2020-10-01 07:40:00|116492.6|116292.6|116521.5|116321.5|116535|116335|116485.2|116285.2|32
1601538300000|2020-10-01 07:45:00|116520.5|116320.5|116459|116259|116550|116350|116450|116250|84
1601538600000|2020-10-01 07:50:00|116458.5|116258.5|116483.8|116283.8|116491|116291|116455.5|116255.5|52
1601538900000|2020-10-01 07:55:00|116476|116276|116451|116251|116480.5|116280.5|116448|116248|58
1601539200000|2020-10-01 08:00:00|116449|116249|116450.8|116250.8|116455.6|116255.6|116449|116249|22
1601539500000|2020-10-01 08:05:00|116451.3|116251.3|116441|116241|116451.8|116251.8|116439|116239|28
1601539800000|2020-10-01 08:10:00|116438|116238|116424.3|116224.3|116440.8|116240.8|116419.8|116219.8|34
1601540100000|2020-10-01 08:15:00|116424.5|116224.5|116420|116220|116425.8|116225.8|116418|116218|38
1601540400000|2020-10-01 08:20:00|116420.5|116220.5|116386.5|116186.5|116422.5|116222.5|116370|116170|64
1601540700000|2020-10-01 08:25:00|116386|116186|116334.8|116134.8|116386|116186|116320|116120|57
1601541000000|2020-10-01 08:30:00|116334.3|116134.3|116370|116170|116370|116170|116334.3|116134.3|7
1601541300000|2020-10-01 08:35:00|116381|116181|116416.8|116216.8|116419.8|116219.8|116381|116181|57
1601541600000|2020-10-01 08:40:00|116422.3|116222.3|116524.8|116324.8|116543.4|116343.4|116422.3|116222.3|62
1601541900000|2020-10-01 08:45:00|116521.3|116321.3|116470.8|116370.8|116529.5|116371.3|116470.8|116319.8|24
1601542200000|2020-10-01 08:50:00|116471.3|116371.3|116486.8|116386.8|116486.8|116386.8|116471.3|116371.3|15
1601542500000|2020-10-01 08:55:00|116487.3|116387.3|116486.8|116386.8|116494|116394|116486.8|116386.8|13
1601542800000|2020-10-01 09:00:00|116485.8|116385.8|116494.8|116394.8|116495|116395|116481.5|116381.5|32
1601543100000|2020-10-01 09:05:00|116494.5|116394.5|116488|116388|116495.3|116395.3|116482.3|116382.3|29
1601543400000|2020-10-01 09:10:00|116488.3|116388.3|116487.5|116387.5|116488.3|116388.3|116487.5|116387.5|23
1601543700000|2020-10-01 09:15:00|116488|116388|116432.8|116332.8|116529.3|116388|116432.8|116325.8|36
1601544000000|2020-10-01 09:20:00|116430.5|116330.5|116444.3|116244.3|116444.8|116330.5|116400.3|116244.3|16
1601544300000|2020-10-01 09:25:00|116443.3|116243.3|116381.3|116281.3|116472.3|116292.8|116381.3|116243.3|33
1601544600000|2020-10-01 09:30:00|116382.1|116282.1|116421.8|116221.8|116421.8|116282.1|116324.3|116192.5|48
1601544900000|2020-10-01 09:35:00|116377.3|116277.3|116442.5|116242.5|116442.5|116277.3|116373.8|116202.3|36
1601545200000|2020-10-01 09:40:00|116444.8|116244.8|116438.3|116238.3|116444.8|116244.8|116437.5|116237.5|38
1601545500000|2020-10-01 09:45:00|116437.5|116237.5|116438.3|116238.3|116438.3|116238.3|116437.5|116237.5|8
1601545800000|2020-10-01 09:50:00|116437.5|116237.5|116438.3|116238.3|116438.3|116238.3|116437.5|116237.5|28
1601546100000|2020-10-01 09:55:00|116437.5|116237.5|116437.5|116237.5|116439.3|116239.3|116437.5|116237.5|4
1601546400000|2020-10-01 10:00:00|116438.3|116238.3|116438.3|116238.3|116438.3|116238.3|116437.8|116237.8|3
1601547000000|2020-10-01 10:10:00|116437.5|116237.5|116437.5|116237.5|116437.5|116237.5|116437.5|116237.5|1
1601547300000|2020-10-01 10:15:00|116438|116238|116432.7|116232.7|116438.3|116238.3|116426.2|116226.2|18
1601547600000|2020-10-01 10:20:00|116433.7|116233.7|116411.7|116211.7|116437.5|116237.5|116410.2|116210.2|23
1601547900000|2020-10-01 10:25:00|116380|116280|116380|116280|116425|116290|116380|116210.7|22
1601548200000|2020-10-01 10:30:00|116381.3|116281.3|116390|116290|116395|116295|116381.3|116281.3|12
1601548500000|2020-10-01 10:35:00|116390.8|116290.8|116391.8|116291.8|116391.8|116291.8|116390.8|116290.8|4
1601548800000|2020-10-01 10:40:00|116392.3|116292.3|116365|116265|116392.3|116292.3|116360.5|116260.5|27
1601549100000|2020-10-01 10:45:00|116369.3|116269.3|116367.8|116267.8|116373|116273|116367.8|116267.8|14
1601549400000|2020-10-01 10:50:00|116370.3|116270.3|116383.8|116283.8|116393.3|116293.3|116370|116270|26
1601549700000|2020-10-01 10:55:00|116384.3|116284.3|116396.8|116196.8|116403|116284.3|116351.5|116196.3|21
1601550000000|2020-10-01 11:00:00|116399.5|116199.5|116363.8|116263.8|116404.5|116265|116357.8|116199.5|16
1601550300000|2020-10-01 11:05:00|116362|116262|116398.7|116198.7|116405|116262|116333.7|116193.2|25
1601550600000|2020-10-01 11:10:00|116399.2|116199.2|116381.7|116181.7|116401.7|116201.7|116381.7|116181.7|12
1601550900000|2020-10-01 11:15:00|116378.7|116178.7|116377.7|116177.7|116380.7|116180.7|116377.7|116177.7|3
1601551200000|2020-10-01 11:20:00|116390|116190|116390|116190|116390|116190|116390|116190|1
1601551500000|2020-10-01 11:25:00|116373.4|116173.4|116366.8|116166.8|116373.4|116173.4|116365.8|116165.8|10
1601551800000|2020-10-01 11:30:00|116369.3|116169.3|116369.3|116169.3|116369.3|116169.3|116369.3|116169.3|1
1601552100000|2020-10-01 11:35:00|116353.3|116153.3|116348.9|116148.9|116353.3|116153.3|116348.9|116148.9|8
1601552400000|2020-10-01 11:40:00|116266.5|116166.5|116265.7|116165.7|116266.5|116166.5|116265.7|116165.7|3
1601552700000|2020-10-01 11:45:00|116265|116165|116211.3|116111.3|116270|116165.7|116210|116070|43
1601553000000|2020-10-01 11:50:00|116211.8|116111.8|116175.8|116075.8|116293.3|116141|116165.3|116042.5|48
1601553300000|2020-10-01 11:55:00|116175|116075|116188.8|116088.8|116188.8|116088.8|116175|116075|36
1601553600000|2020-10-01 12:00:00|116190.8|116090.8|116215|116115|116260|116116.5|116185|116053.5|43
1601553900000|2020-10-01 12:05:00|116214.5|116114.5|116260.3|116060.3|116276.5|116124.8|116214.5|116060.3|26
1601554500000|2020-10-01 12:15:00|116259.8|116059.8|116265.3|116065.3|116265.3|116065.3|116259.5|116059.5|7
1601554800000|2020-10-01 12:20:00|116264.8|116064.8|116212.3|116112.3|116275.5|116135|116204.3|116064.8|17
1601555100000|2020-10-01 12:25:00|116208.8|116108.8|116210.5|116110.5|116215|116115|116208|116108|10
1601555700000|2020-10-01 12:35:00|116208.5|116108.5|116204.5|116104.5|116208.5|116108.5|116204|116104|4
1601556600000|2020-10-01 12:50:00|116206|116106|116308.3|116108.3|116312|116155.5|116206|116097.5|40
1601556900000|2020-10-01 12:55:00|116317.8|116117.8|116290.5|116190.5|116338.3|116190.5|116265|116117.8|24
1601557200000|2020-10-01 13:00:00|116290|116190|116280|116180|116362.5|116199.3|116278|116127.5|56
1601557500000|2020-10-01 13:05:00|116300|116200|116395.8|116195.8|116449.5|116273|116295|116156.5|45
1601557800000|2020-10-01 13:10:00|116397.6|116197.6|116370|116270|116495|116298|116370|116197.6|38
1601558100000|2020-10-01 13:15:00|116372.5|116272.5|116448|116248|116448|116282.5|116370|116241.3|9
1601558400000|2020-10-01 13:20:00|116451|116251|116425|116325|116470|116325|116415|116251|12
1601558700000|2020-10-01 13:25:00|116415|116315|116375|116275|116448|116315|116375|116225|13
1601559000000|2020-10-01 13:30:00|116365|116265|116355|116255|116410|116265|116325|116181.5|22
1601559300000|2020-10-01 13:35:00|116351|116251|116333.8|116233.8|116390|116251|116315|116175|20
1601559600000|2020-10-01 13:40:00|116326.3|116226.3|116320|116220|116335|116235|116305|116205|23
1601559900000|2020-10-01 13:45:00|116322.5|116222.5|116327.3|116227.3|116425|116280|116322.5|116177.5|42
1601560200000|2020-10-01 13:50:00|116325|116225|116391|116291|116425|116291|116325|116189.5|21
1601560500000|2020-10-01 13:55:00|116395|116295|116400|116300|116453.3|116338|116390|116230|40
1601560800000|2020-10-01 14:00:00|116385|116285|116420|116320|116470|116330.8|116385|116255|26
1601561100000|2020-10-01 14:05:00|116425|116325|116499.5|116299.5|116499.6|116337.4|116425|116295|15
1601561400000|2020-10-01 14:10:00|116497|116297|116490|116290|116499|116299|116490|116290|7
1601561700000|2020-10-01 14:15:00|116477.5|116277.5|116425|116325|116478.5|116332.5|116425|116275|13
1601562000000|2020-10-01 14:20:00|116430|116330|116470|116370|116470|116370|116430|116330|8
1601562300000|2020-10-01 14:25:00|116475|116375|116545|116345|116545|116376.5|116470|116340|23
1601562600000|2020-10-01 14:30:00|116543.5|116343.5|116465|116365|116545|116395|116465|116333.8|20
1601562900000|2020-10-01 14:35:00|116480|116380|116470|116370|116544|116395|116463.7|116337.8|27
1601563200000|2020-10-01 14:40:00|116466.2|116366.2|116471.2|116371.2|116471.2|116371.2|116450|116350|12
1601563500000|2020-10-01 14:45:00|116476|116376|116471.2|116371.2|116490|116390|116471.2|116371.2|13
1601563800000|2020-10-01 14:50:00|116466.2|116366.2|116475|116375|116480|116380|116466.2|116366.2|9
1601564400000|2020-10-01 15:00:00|116470|116370|116464.4|116364.4|116480|116380|116464.4|116364.4|20
1601564700000|2020-10-01 15:05:00|116464.7|116364.7|116400|116300|116474.6|116364.7|116397.4|116274.6|27
1601565000000|2020-10-01 15:10:00|116409.9|116309.9|116438|116238|116488|116345|116405.9|116235.5|27
1601565300000|2020-10-01 15:15:00|116435.1|116235.1|116447.9|116247.9|116452.4|116342.9|116423.1|116235.1|36
1601565600000|2020-10-01 15:20:00|116458|116258|116400|116200|116464.9|116264.9|116395|116195|28
1601565900000|2020-10-01 15:25:00|116388|116288|116360|116260|116422.4|116322.4|116360|116195|30
1601566200000|2020-10-01 15:30:00|116356.9|116256.9|116366.9|116266.9|116369.4|116269.4|116354.4|116254.4|14
1601566500000|2020-10-01 15:35:00|116361.9|116261.9|116365|116265|116365|116265|116351.9|116251.9|9
1601566800000|2020-10-01 15:40:00|116359.4|116259.4|116365|116265|116365|116265|116356.9|116256.9|5
1601567400000|2020-10-01 15:50:00|116368.4|116268.4|116375|116275|116385|116285|116368.4|116268.4|11
1601567700000|2020-10-01 15:55:00|116370.9|116270.9|116370|116270|116370.9|116270.9|116369.4|116269.4|4
1601568000000|2020-10-01 16:00:00|116372.9|116272.9|116439.9|116239.9|116440|116280|116372.9|116234.9|12
1601568300000|2020-10-01 16:05:00|116434.9|116234.9|116365|116265|116434.9|116285|116365|116234.9|10
1601568600000|2020-10-01 16:10:00|116368.4|116268.4|116443.4|116243.4|116447.9|116295|116368.4|116239.4|23
1601569200000|2020-10-01 16:20:00|116440|116240|116435|116235|116440|116240|116435|116235|5
1601569800000|2020-10-01 16:30:00|116432.7|116232.7|116430|116230|116433.2|116233.2|116430|116230|3
1601570400000|2020-10-01 16:40:00|116375|116275|116375|116275|116375|116275|116375|116275|1
1601571600000|2020-10-01 17:00:00|116370|116270|116370|116270|116370|116270|116370|116270|1
1601571900000|2020-10-01 17:05:00|116371.7|116271.7|116375|116275|116375|116275|116371.7|116271.7|2
1601572200000|2020-10-01 17:10:00|116399.7|116199.7|116415|116315|116415.6|116315|116390|116190|18
1601572500000|2020-10-01 17:15:00|116409.7|116309.7|116420|116320|116420|116320|116407.2|116307.2|7
1601572800000|2020-10-01 17:20:00|116418|116318|116407.2|116307.2|116418|116318|116407.2|116307.2|6
1601573100000|2020-10-01 17:25:00|116409.7|116309.7|116399.7|116299.7|116415|116315|116399.7|116299.7|6
1601573400000|2020-10-01 17:30:00|116405|116305|116415|116315|116415|116315|116405|116305|7
1601573700000|2020-10-01 17:35:00|116413|116313|116415|116315|116415|116315|116413|116313|6
1601574000000|2020-10-01 17:40:00|116413|116313|116407.2|116307.2|116413|116313|116407.2|116307.2|5
1601574300000|2020-10-01 17:45:00|116412.2|116312.2|116425|116325|116430|116330|116412.2|116312.2|5
1601574600000|2020-10-01 17:50:00|116428|116328|116416.7|116316.7|116430|116330|116416.7|116316.7|8
1601574900000|2020-10-01 17:55:00|116415.7|116315.7|116430|116330|116432.2|116332.2|116411.7|116311.7|22
1601575200000|2020-10-01 18:00:00|116429.7|116329.7|116462.2|116362.2|116527.2|116376.7|116416.2|116293.8|41
1601575800000|2020-10-01 18:10:00|116467.2|116367.2|116483.7|116383.7|116545.5|116394.2|116467.2|116345.5|7
1601576400000|2020-10-01 18:20:00|116474.2|116374.2|116478.7|116378.7|116544.9|116384.2|116427.2|116298.4|15
1601577000000|2020-10-01 18:30:00|116519.2|116319.2|116461.2|116261.2|116519.2|116330.7|116412.2|116259.2|29
1601577300000|2020-10-01 18:35:00|116461.7|116261.7|116448|116248|116462.7|116262.7|116448|116248|4
1601578200000|2020-10-01 18:50:00|116438|116238|116438|116238|116438|116238|116438|116238|1
1601578500000|2020-10-01 18:55:00|116449.2|116249.2|116449.2|116249.2|116449.2|116249.2|116449.2|116249.2|1
1601578800000|2020-10-01 19:00:00|116449.3|116249.3|116418.7|116318.7|116458.5|116318.7|116418.5|116243.4|11
1601579100000|2020-10-01 19:05:00|116433.8|116333.8|116435|116335|116435|116335|116433.8|116333.8|2
1601579400000|2020-10-01 19:10:00|116418.7|116318.7|116413.7|116313.7|116418.7|116318.7|116413.7|116313.7|4
1601579700000|2020-10-01 19:15:00|116418.7|116318.7|116418.7|116318.7|116424.8|116324.8|116418.7|116318.7|8
1601580000000|2020-10-01 19:20:00|116409|116309|116409|116309|116409|116309|116409|116309|1
1601581200000|2020-10-01 19:40:00|116388.5|116288.5|116409|116309|116409|116309|116388.5|116288.5|4
1601581800000|2020-10-01 19:50:00|116405.5|116305.5|116430|116230|116450|116305.5|116385|116230|10
1601582100000|2020-10-01 19:55:00|116428|116228|116375|116275|116428|116280|116370|116228|10
1601600400000|2020-10-02 01:00:00|116517.5|116317.5|116548|116348|116551|116351|116517.5|116317.5|36
1601600700000|2020-10-02 01:05:00|116547|116347|116538|116338|116547|116347|116538|116338|4
1601601300000|2020-10-02 01:15:00|116536.5|116336.5|116535|116335|116536.5|116336.5|116535|116335|4
1601601600000|2020-10-02 01:20:00|116537|116337|116538|116338|116538|116338|116537|116337|4
1601601900000|2020-10-02 01:25:00|116537|116337|116504|116304|116537|116337|116504|116304|19
1601602200000|2020-10-02 01:30:00|116500|116300|116500.5|116300.5|116504|116304|116494|116294|18
1601602500000|2020-10-02 01:35:00|116501|116301|116504|116304|116504.5|116304.5|116501|116301|9
1601602800000|2020-10-02 01:40:00|116507|116307|116494.5|116394.5|116520|116394.5|116475|116304|23
1601603400000|2020-10-02 01:50:00|116498|116398|116526.5|116426.5|116529|116429|116498|116398|15
1601603700000|2020-10-02 01:55:00|116532|116432|116533.5|116433.5|116539.5|116439.5|116532|116432|29
1601604000000|2020-10-02 02:00:00|116547.5|116447.5|116662.5|116562.5|116662.5|116562.5|116540.5|116432.8|124
1601604300000|2020-10-02 02:05:00|116669.5|116569.5|116645|116545|116775|116635.5|116630.5|116530.5|86
1601604600000|2020-10-02 02:10:00|116640|116540|116566|116466|116640|116540|116559|116459|66
1601604900000|2020-10-02 02:15:00|116567.5|116467.5|116570.5|116470.5|116575|116475|116567.5|116467.5|21
1601605200000|2020-10-02 02:20:00|116570|116470|116564.5|116464.5|116570|116470|116564.5|116464.5|4
1601605500000|2020-10-02 02:25:00|116525.4|116425.4|116568|116368|116596.8|116437.3|116507.5|116367.5|43
1601605800000|2020-10-02 02:30:00|116567.5|116367.5|116547|116347|116567.5|116410|116495.5|116345|24
1601606100000|2020-10-02 02:35:00|116549|116349|116507.5|116407.5|116559.5|116408|116507.5|116349|21
1601606400000|2020-10-02 02:40:00|116512.5|116412.5|116595.9|116395.9|116596.4|116450.5|116512.5|116395.9|35
1601606700000|2020-10-02 02:45:00|116593.8|116393.8|116593.8|116393.8|116594.4|116394.4|116593.8|116393.8|4
1601607000000|2020-10-02 02:50:00|116598.8|116398.8|116632.5|116432.5|116682.7|116546.7|116577.3|116398.8|50
1601607300000|2020-10-02 02:55:00|116633|116433|116587.5|116487.5|116633|116509.5|116585|116432|33
1601607600000|2020-10-02 03:00:00|116586.5|116486.5|116603|116503|116603|116503|116585|116485|11
1601607900000|2020-10-02 03:05:00|116605|116505|116661|116461|116668|116528|116605|116461|30
1601608200000|2020-10-02 03:10:00|116607.5|116507.5|116604|116504|116607.5|116507.5|116596|116496|30
1601608500000|2020-10-02 03:15:00|116606|116506|116561.5|116461.5|116607.5|116507.5|116560|116460|50
1601608800000|2020-10-02 03:20:00|116561|116461|116560|116460|116568|116468|116543|116443|26
1601609100000|2020-10-02 03:25:00|116570|116470|116560|116460|116589|116489|116554.5|116454.5|29
1601609400000|2020-10-02 03:30:00|116558.5|116458.5|116557|116457|116558.5|116458.5|116557|116457|2
1601609700000|2020-10-02 03:35:00|116541|116441|116536.5|116436.5|116545.5|116445.5|116527.5|116427.5|37
1601610000000|2020-10-02 03:40:00|116522|116422|116533.5|116433.5|116541|116441|116520|116420|27
1601610300000|2020-10-02 03:45:00|116534|116434|116600.5|116500.5|116603.5|116503.5|116534|116434|33
1601610600000|2020-10-02 03:50:00|116600|116500|116584|116484|116600|116500|116584|116484|16
1601610900000|2020-10-02 03:55:00|116584.5|116484.5|116594.5|116494.5|116594.5|116494.5|116582.6|116482.6|11
1601611200000|2020-10-02 04:00:00|116595|116495|116604.5|116504.5|116605.5|116505.5|116595|116495|9
1601611800000|2020-10-02 04:10:00|116605.5|116505.5|116606.5|116506.5|116606.5|116506.5|116605.5|116505.5|4
1601612400000|2020-10-02 04:20:00|116605.5|116505.5|116603|116503|116605.5|116505.5|116602|116502|7
1601612700000|2020-10-02 04:25:00|116602.5|116502.5|116601.5|116501.5|116603|116503|116601.5|116501.5|8
1601613000000|2020-10-02 04:30:00|116602|116502|116586.5|116486.5|116602|116502|116585|116485|10
1601613300000|2020-10-02 04:35:00|116585.5|116485.5|116581.5|116481.5|116585.5|116485.5|116581|116481|7
1601613600000|2020-10-02 04:40:00|116581|116481|116583.5|116483.5|116583.5|116483.5|116581|116481|4
1601613900000|2020-10-02 04:45:00|116583|116483|116583.5|116483.5|116583.5|116483.5|116583|116483|2
1601614200000|2020-10-02 04:50:00|116587|116487|116591.5|116491.5|116591.5|116491.5|116587|116487|2
1601614500000|2020-10-02 04:55:00|116599.4|116499.4|116738.5|116638.5|116749|116649|116599.4|116499.4|63
1601614800000|2020-10-02 05:00:00|116739|116639|116794.5|116694.5|116794.5|116694.5|116721|116621|78
1601615100000|2020-10-02 05:05:00|116793|116693|116771.5|116671.5|116810|116710|116757|116657|56
1601615400000|2020-10-02 05:10:00|116735|116635|116703|116603|116740|116640|116679.5|116579.5|85
1601615700000|2020-10-02 05:15:00|116706.5|116606.5|116726.5|116626.5|116726.5|116626.5|116666|116566|62
1601616000000|2020-10-02 05:20:00|116727|116627|116730.4|116630.4|116734.5|116634.5|116692.5|116592.5|44
1601616300000|2020-10-02 05:25:00|116791|116591|116756.5|116656.5|116792.5|116662.9|116738.1|116591|25
1601616600000|2020-10-02 05:30:00|116757|116657|116841.5|116741.5|116841.5|116741.5|116755|116655|72
1601616900000|2020-10-02 05:35:00|116843|116743|116820|116720|116859|116759|116819|116719|35
1601617200000|2020-10-02 05:40:00|116815|116715|116720|116620|116815|116715|116719|116619|56
1601617500000|2020-10-02 05:45:00|116720.5|116620.5|116653.5|116553.5|116731.5|116621|116647|116522.5|60
1601617800000|2020-10-02 05:50:00|116655|116555|116754.4|116554.4|116763.4|116613.9|116655|116554.4|49
1601618100000|2020-10-02 05:55:00|116753.9|116553.9|116798.5|116598.5|116802.5|116602.5|116753.8|116553.8|40
1601618400000|2020-10-02 06:00:00|116797.5|116597.5|116832.5|116632.5|116832.5|116664.5|116760.5|116596|21
1601618700000|2020-10-02 06:05:00|116835.5|116635.5|116823.8|116623.8|116873|116733.5|116775.8|116623.8|68
1601619000000|2020-10-02 06:10:00|116823.3|116623.3|116813|116613|116823.3|116623.3|116806.2|116606.2|17
1601619300000|2020-10-02 06:15:00|116815.6|116615.6|116818|116618|116818.1|116618.1|116815.6|116615.6|6
1601619600000|2020-10-02 06:20:00|116814.5|116614.5|116781.9|116581.9|116814.5|116614.5|116781.9|116581.9|15
1601619900000|2020-10-02 06:25:00|116781.4|116581.4|116759.5|116559.5|116788|116588|116759|116559|23
1601620200000|2020-10-02 06:30:00|116759|116559|116665.5|116465.5|116761|116561|116644.5|116444.5|65
1601620500000|2020-10-02 06:35:00|116663.5|116463.5|116662|116462|116668.5|116468.5|116660|116460|25
1601620800000|2020-10-02 06:40:00|116659.5|116459.5|116660|116460|116660|116460|116658.5|116458.5|14
1601621100000|2020-10-02 06:45:00|116661.5|116461.5|116689|116489|116690.5|116490.5|116661.5|116461.5|18
1601621400000|2020-10-02 06:50:00|116688.5|116488.5|116680.5|116480.5|116689|116489|116673.5|116473.5|28
1601621700000|2020-10-02 06:55:00|116681.5|116481.5|116683|116483|116683|116483|116678.2|116478.2|14
1601622000000|2020-10-02 07:00:00|116682|116482|116635|116435|116688.5|116516|116597|116435|107
1601622300000|2020-10-02 07:05:00|116634.5|116434.5|116625|116425|116636|116492|116575|116420.8|32
1601622600000|2020-10-02 07:10:00|116626|116426|116609|116409|116632.5|116432.5|116608|116408|23
1601622900000|2020-10-02 07:15:00|116608.5|116408.5|116624|116424|116647|116513.5|116573.5|116408|58
1601623200000|2020-10-02 07:20:00|116624.5|116424.5|116621|116421|116626|116426|116619.5|116419.5|16
1601623500000|2020-10-02 07:25:00|116621.5|116421.5|116600|116500|116626.5|116504.8|116575.5|116421|27
1601623800000|2020-10-02 07:30:00|116600.3|116500.3|116492.4|116392.4|116634.3|116500.3|116491.3|116363|57
1601624100000|2020-10-02 07:35:00|116486.5|116386.5|116520|116420|116560.1|116420|116481.1|116350|30
1601624400000|2020-10-02 07:40:00|116531.8|116431.8|116532.3|116432.3|116538.3|116438.3|116508.8|116408.8|34
1601624700000|2020-10-02 07:45:00|116531.8|116431.8|116578.9|116478.9|116595.1|116495.1|116530|116430|24
1601625000000|2020-10-02 07:50:00|116584.3|116484.3|116667.6|116467.6|116668.6|116492.6|116584.3|116455.1|37
1601625300000|2020-10-02 07:55:00|116667.1|116467.1|116656.8|116456.8|116668.6|116500.2|116565.8|116428.8|44
1601625600000|2020-10-02 08:00:00|116657.3|116457.3|116536.5|116336.5|116657.5|116486.5|116461.1|116302.1|52
1601625900000|2020-10-02 08:05:00|116536.8|116336.8|116544.3|116444.3|116550|116444.3|116459.8|116329.5|100
1601626200000|2020-10-02 08:10:00|116545.5|116445.5|116580.3|116380.3|116602.8|116446|116516|116379|39
1601626500000|2020-10-02 08:15:00|116580.8|116380.8|116581|116381|116588|116388|116571|116371|15
1601626800000|2020-10-02 08:20:00|116571|116371|116553.5|116353.5|116571|116371|116551|116351|29
1601627100000|2020-10-02 08:25:00|116553.4|116353.4|116510|116310|116553.4|116390|116451.5|116304|53
1601627400000|2020-10-02 08:30:00|116511|116311|116582.2|116382.2|116597|116405|116505|116310|82
1601627700000|2020-10-02 08:35:00|116583.2|116383.2|116513|116413|116619|116419|116512|116371|45
1601628000000|2020-10-02 08:40:00|116566.5|116366.5|116557.5|116357.5|116590|116390|116555|116355|27
1601628300000|2020-10-02 08:45:00|116555|116355|116515.5|116315.5|116555|116385.5|116439|116289|55
1601628600000|2020-10-02 08:50:00|116514.5|116314.5|116511|116311|116565|116411|116449.5|116293|98
1601628900000|2020-10-02 08:55:00|116508|116308|116513.5|116313.5|116539.5|116354.6|116442.4|116276.6|49
1601629200000|2020-10-02 09:00:00|116514|116314|116515.6|116315.6|116519|116363.8|116463.8|116300.5|33
1601629500000|2020-10-02 09:05:00|116470.5|116370.5|116533.5|116333.5|116533.5|116370.5|116454.5|116290|53
1601629800000|2020-10-02 09:10:00|116520|116320|116490|116290|116523|116323|116485|116285|20
1601630100000|2020-10-02 09:15:00|116441|116341|116517.5|116317.5|116517.5|116346|116441|116312.5|13
1601630400000|2020-10-02 09:20:00|116513.5|116313.5|116525|116325|116541.5|116394.6|116456.9|116298.5|43
1601630700000|2020-10-02 09:25:00|116534.5|116334.5|116525.7|116325.7|116549.5|116349.5|116520|116320|49
1601631000000|2020-10-02 09:30:00|116537.5|116337.5|116511.5|116311.5|116538|116348|116441.1|116286.5|26
1601631300000|2020-10-02 09:35:00|116512|116312|116516.1|116316.1|116516.1|116316.1|116512|116312|20
1601631600000|2020-10-02 09:40:00|116515.6|116315.6|116515.1|116315.1|116516.1|116316.1|116515.1|116315.1|44
1601631900000|2020-10-02 09:45:00|116510.1|116310.1|116434.5|116334.5|116510.1|116335|116429|116286.5|19
1601632200000|2020-10-02 09:50:00|116435|116335|116484|116284|116487|116335|116392.6|116256.5|31
1601632500000|2020-10-02 09:55:00|116483.5|116283.5|116500|116300|116503|116303|116483.5|116283.5|20
1601632800000|2020-10-02 10:00:00|116499.5|116299.5|116525.5|116325.5|116529.5|116329.5|116499.5|116299.5|30
1601633100000|2020-10-02 10:05:00|116525|116325|116530.5|116330.5|116531.5|116331.5|116525|116325|5
1601633400000|2020-10-02 10:10:00|116530|116330|116547.5|116347.5|116556.5|116356.5|116525|116325|23
1601634000000|2020-10-02 10:20:00|116542.5|116342.5|116539|116339|116542.5|116342.5|116537|116337|8
1601634300000|2020-10-02 10:25:00|116538.5|116338.5|116510.4|116310.4|116538.5|116338.5|116500.5|116300.5|21
1601634600000|2020-10-02 10:30:00|116502.9|116302.9|116502.9|116302.9|116502.9|116302.9|116502.9|116302.9|1
1601634900000|2020-10-02 10:35:00|116502.4|116302.4|116491.5|116291.5|116503.4|116303.4|116491.5|116291.5|6
1601635200000|2020-10-02 10:40:00|116490.5|116290.5|116490.5|116290.5|116490.5|116290.5|116490.5|116290.5|1
1601635800000|2020-10-02 10:50:00|116470.5|116270.5|116464|116264|116470.5|116270.5|116464|116264|23
1601636100000|2020-10-02 10:55:00|116463.5|116263.5|116463|116263|116464|116264|116463|116263|3
1601636400000|2020-10-02 11:00:00|116463.5|116263.5|116393.5|116293.5|116466|116294|116390|116250|20
1601636700000|2020-10-02 11:05:00|116394|116294|116508|116308|116508|116355|116393.5|116264|54
1601637000000|2020-10-02 11:10:00|116506|116306|116480|116280|116506.5|116306.5|116479.5|116279.5|20
1601637300000|2020-10-02 11:15:00|116479.5|116279.5|116477.5|116277.5|116480.5|116280.5|116476|116276|6
1601637600000|2020-10-02 11:20:00|116478|116278|116490|116290|116505.8|116305.8|116478|116278|14
1601637900000|2020-10-02 11:25:00|116489.5|116289.5|116500|116300|116510|116310|116489.5|116289.5|6
1601638200000|2020-10-02 11:30:00|116490|116290|116482.5|116282.5|116490|116290|116482.5|116282.5|2
1601638500000|2020-10-02 11:35:00|116488|116288|116496.5|116296.5|116501.5|116301.5|116476|116276|28
1601638800000|2020-10-02 11:40:00|116497|116297|116500|116300|116570|116370|116459|116290|35
1601639100000|2020-10-02 11:45:00|116500.5|116300.5|116443|116343|116510|116350.5|116443|116300|10
1601639400000|2020-10-02 11:50:00|116442.5|116342.5|116493.5|116293.5|116505|116354|116425.5|116290|19
1601639700000|2020-10-02 11:55:00|116426.5|116326.5|116448|116248|116448|116334.5|116414|116248|36
1601640000000|2020-10-02 12:00:00|116384.5|116284.5|116448.5|116248.5|116448.5|116302.5|116383.4|116247|17
1601640300000|2020-10-02 12:05:00|116446.5|116246.5|116446.5|116246.5|116447|116247|116446|116246|5
1601640600000|2020-10-02 12:10:00|116447|116247|116446.5|116246.5|116447|116247|116441.5|116241.5|8
1601640900000|2020-10-02 12:15:00|116386.5|116286.5|116437|116237|116437|116296.5|116386.5|116235.5|15
1601641200000|2020-10-02 12:20:00|116438.5|116238.5|116464.5|116264.5|116478|116278|116438.5|116238.5|49
1601641500000|2020-10-02 12:25:00|116463.5|116263.5|116460.5|116260.5|116463.5|116263.5|116431.8|116231.8|14
1601641800000|2020-10-02 12:30:00|116470.5|116270.5|116490.5|116290.5|116490.5|116290.5|116470.5|116270.5|3
1601642100000|2020-10-02 12:35:00|116513.1|116313.1|116510|116310|116523|116323|116498.1|116298.1|10
1601642400000|2020-10-02 12:40:00|116495|116295|116557.5|116357.5|116557.5|116357.5|116495|116295|32
1601642700000|2020-10-02 12:45:00|116562.5|116362.5|116561.1|116361.1|116564|116364|116561.1|116361.1|4
1601643000000|2020-10-02 12:50:00|116562.1|116362.1|116587.5|116387.5|116591.5|116391.5|116562.1|116362.1|17
1601643300000|2020-10-02 12:55:00|116570|116370|116551.5|116351.5|116570.5|116370.5|116551|116351|28
1601643600000|2020-10-02 13:00:00|116549|116349|116595|116395|116597.5|116397.5|116505|116302|25
1601643900000|2020-10-02 13:05:00|116604|116404|116604|116404|116604|116404|116604|116404|1
1601644200000|2020-10-02 13:10:00|116572.4|116372.4|116625|116425|116625|116425|116572.4|116372.4|4
1601644800000|2020-10-02 13:20:00|116623.5|116423.5|116625|116425|116625|116425|116623.5|116423.5|28
1601645100000|2020-10-02 13:25:00|116623.5|116423.5|116615|116415|116625|116425|116615|116415|21
1601645400000|2020-10-02 13:30:00|116541|116441|116575|116375|116595|116441|116515|116375|7
1601645700000|2020-10-02 13:35:00|116571|116371|116470|116370|116585|116420|116465|116363.8|20
1601646000000|2020-10-02 13:40:00|116475|116375|116450|116350|116489.5|116375|116441|116275|13
1601646300000|2020-10-02 13:45:00|116455|116355|116458.8|116358.8|116466.3|116366.3|116448.8|116348.8|9
1601646600000|2020-10-02 13:50:00|116453.8|116353.8|116488.8|116388.8|116493.8|116393.8|116453.8|116353.8|10
1601646900000|2020-10-02 13:55:00|116483.8|116383.8|116483.8|116383.8|116488.8|116388.8|116476.6|116376.6|5
1601647200000|2020-10-02 14:00:00|116478.8|116378.8|116478.8|116378.8|116496.3|116396.3|116473.8|116373.8|16
1601647500000|2020-10-02 14:05:00|116473.8|116373.8|116428.8|116328.8|116523.3|116373.8|116406.8|116243.8|33
1601647800000|2020-10-02 14:10:00|116474|116274|116438.8|116338.8|116474|116338.8|116438.8|116263.8|4
1601648100000|2020-10-02 14:15:00|116433.8|116333.8|116487|116387|116487|116387|116433.8|116333.8|17
1601648400000|2020-10-02 14:20:00|116482|116382|116495|116395|116500|116400|116482|116382|10
1601648700000|2020-10-02 14:25:00|116500|116400|116515|116415|116565|116418|116480|116325|20
1601649000000|2020-10-02 14:30:00|116525|116425|116584.1|116384.1|116629.3|116455.9|116525|116374.4|37
1601649300000|2020-10-02 14:35:00|116583.6|116383.6|116545.1|116445.1|116590.1|116445.1|116545.1|116383.6|10
1601649600000|2020-10-02 14:40:00|116616.1|116416.1|116626.2|116526.2|116672.7|116526.2|116561.2|116415.1|27
1601649900000|2020-10-02 14:45:00|116656.5|116456.5|116651.3|116451.3|116674|116521.2|116605|116435|44
1601650200000|2020-10-02 14:50:00|116653.3|116453.3|116665.5|116465.5|116665.5|116465.5|116653.3|116453.3|10
1601650500000|2020-10-02 14:55:00|116663.8|116463.8|116675|116475|116678.6|116486|116575.5|116453.5|36
1601650800000|2020-10-02 15:00:00|116658.1|116458.1|116620.9|116520.9|116679|116568.8|116610|116453.5|39
1601651100000|2020-10-02 15:05:00|116625|116525|116635|116535|116725|116570|116625|116481.5|19
1601651400000|2020-10-02 15:10:00|116627.8|116527.8|116722|116522|116751|116622|116627.8|116494|39
1601651700000|2020-10-02 15:15:00|116667|116567|116708.8|116608.8|116771.3|116629|116662|116492|52
1601652000000|2020-10-02 15:20:00|116748.6|116548.6|116727.8|116527.8|116750.3|116550.3|116725.8|116525.8|8
1601652300000|2020-10-02 15:25:00|116720.8|116520.8|116675|116475|116722|116522|116644.2|116444.2|21
1601652600000|2020-10-02 15:30:00|116660|116460|116630|116530|116673.5|116539|116601.5|116450|21
1601652900000|2020-10-02 15:35:00|116625|116525|116705|116505|116710|116535|116625|116489|18
1601653200000|2020-10-02 15:40:00|116725|116525|116735.8|116535.8|116736.5|116536.5|116724.5|116524.5|7
1601653500000|2020-10-02 15:45:00|116737.8|116537.8|116655|116555|116738.3|116560|116655|116525|11
1601653800000|2020-10-02 15:50:00|116650|116550|116714.3|116514.3|116714.3|116553|116650|116493|14
1601654100000|2020-10-02 15:55:00|116718|116518|116738|116538|116738|116538|116713|116513|9
1601654400000|2020-10-02 16:00:00|116768|116568|116708|116508|116768|116623|116677.5|116505|13
1601654700000|2020-10-02 16:05:00|116715|116515|116698|116498|116717.3|116517.3|116698|116498|5
1601655000000|2020-10-02 16:10:00|116653|116553|116625|116425|116713.3|116553|116625|116425|15
1601655300000|2020-10-02 16:15:00|116630.5|116430.5|116630|116430|116645|116445|116622.4|116422.4|9
1601655900000|2020-10-02 16:25:00|116600|116400|116610|116410|116610|116410|116600|116400|2
1601656200000|2020-10-02 16:30:00|116610.1|116410.1|116600|116400|116620|116420|116600|116400|5
1601656800000|2020-10-02 16:40:00|116595|116395|116645|116445|116680.7|116480.7|116565|116395|14
1601657100000|2020-10-02 16:45:00|116625|116425|116645|116445|116645|116445|116625|116425|3
1601657400000|2020-10-02 16:50:00|116625|116425|116625|116425|116625|116425|116625|116425|1
1601657700000|2020-10-02 16:55:00|116612.5|116412.5|116585|116485|116625|116485|116585|116412.5|3
1601658000000|2020-10-02 17:00:00|116645.5|116445.5|116629.1|116529.1|116675|116529.9|116602.5|116445.5|18
1601658300000|2020-10-02 17:05:00|116668.5|116468.5|116629.1|116529.1|116668.5|116535|116627.5|116449.5|6
1601658600000|2020-10-02 17:10:00|116625|116525|116718.5|116518.5|116718.5|116545|116620.1|116439.5|27
1601658900000|2020-10-02 17:15:00|116694.9|116494.9|116689|116489|116725|116575|116661.5|116461.5|14
1601659200000|2020-10-02 17:20:00|116691.5|116491.5|116620.1|116520.1|116691.5|116530.5|116620.1|116474.7|4
1601659800000|2020-10-02 17:30:00|116629.5|116529.5|116673.7|116473.7|116723.7|116567|116629.5|116473.7|15
1601660100000|2020-10-02 17:35:00|116675|116475|116698.4|116498.4|116720|116575|116663.5|116463.5|39
1601660400000|2020-10-02 17:40:00|116685|116585|116680|116580|116685|116585|116670|116570|6
1601660700000|2020-10-02 17:45:00|116685|116585|116740.4|116540.4|116779|116630|116680|116540.4|19
1601661000000|2020-10-02 17:50:00|116700|116600|116730|116530|116740.4|116600|116700|116530|3
1601661300000|2020-10-02 17:55:00|116680|116580|116725|116525|116726.5|116580|116680|116525|7
1601661600000|2020-10-02 18:00:00|116730|116530|116669.5|116469.5|116730|116530|116669.5|116469.5|4
1601661900000|2020-10-02 18:05:00|116685.1|116485.1|116690.1|116490.1|116690.1|116490.1|116669.5|116469.5|3
1601662200000|2020-10-02 18:10:00|116679.1|116479.1|116707.5|116507.5|116742.8|116542.8|116679.1|116479.1|20
1601662500000|2020-10-02 18:15:00|116715|116515|116715|116515|116715|116515|116699.4|116499.4|6
1601663100000|2020-10-02 18:25:00|116715.1|116515.1|116725|116525|116725|116525|116699.5|116499.5|8
1601664600000|2020-10-02 18:50:00|116723|116523|116730|116530|116730|116530|116720|116520|3
1601665800000|2020-10-02 19:10:00|116745|116545|116745|116545|116745|116545|116745|116545|1
1601666100000|2020-10-02 19:15:00|116770|116570|116775|116575|116775|116575|116770|116570|2
1601666400000|2020-10-02 19:20:00|116770|116570|116785|116585|116830|116630|116760|116560|20
1601666700000|2020-10-02 19:25:00|116775|116575|116775|116575|116775|116575|116775|116575|1
1601667000000|2020-10-02 19:30:00|116720|116620|116720|116620|116720|116620|116720|116620|1
1601667300000|2020-10-02 19:35:00|116710|116610|116720|116620|116720|116620|116710|116610|2
1601668500000|2020-10-02 19:55:00|116755.1|116555.1|116760|116560|116760.1|116560.1|116755.1|116555.1|3
1601859600000|2020-10-05 01:00:00|116481|116381|116499.5|116399.5|116514.5|116414.5|116475.5|116375.5|101
1601859900000|2020-10-05 01:05:00|116496.8|116396.8|116459.5|116359.5|116496.8|116396.8|116459.5|116359.5|39
1601860200000|2020-10-05 01:10:00|116460|116360|116481.5|116381.5|116501.5|116401.5|116459.5|116359.5|114
1601860500000|2020-10-05 01:15:00|116486.3|116386.3|116455.5|116355.5|116491.5|116391.5|116454.5|116354.5|143
1601860800000|2020-10-05 01:20:00|116456|116356|116414|116314|116460.5|116360.5|116409|116309|156
1601861100000|2020-10-05 01:25:00|116414.5|116314.5|116404|116304|116424.5|116324.5|116384|116284|145
1601861400000|2020-10-05 01:30:00|116404.5|116304.5|116410|116310|116412.5|116312.5|116394.5|116294.5|127
1601861700000|2020-10-05 01:35:00|116409.5|116309.5|116393.5|116293.5|116421.5|116321.5|116393.5|116293.5|130
1601862000000|2020-10-05 01:40:00|116394|116294|116419.5|116319.5|116425.5|116325.5|116393.5|116293.5|107
1601862300000|2020-10-05 01:45:00|116420.5|116320.5|116430.5|116330.5|116435|116335|116419.5|116319.5|123
1601862600000|2020-10-05 01:50:00|116430|116330|116440|116340|116457|116357|116422.5|116322.5|146
1601862900000|2020-10-05 01:55:00|116441|116341|116395.5|116295.5|116449.5|116349.5|116394.5|116294.5|167
1601863200000|2020-10-05 02:00:00|116395|116295|116411.5|116311.5|116427.8|116327.8|116389.5|116289.5|118
1601863500000|2020-10-05 02:05:00|116414.3|116314.3|116400|116300|116431.5|116331.5|116399.5|116299.5|160
1601863800000|2020-10-05 02:10:00|116394.5|116294.5|116421|116321|116431.5|116331.5|116394|116294|106
1601864100000|2020-10-05 02:15:00|116421.5|116321.5|116399|116299|116421.5|116321.5|116393.5|116293.5|97
1601864400000|2020-10-05 02:20:00|116394|116294|116411.5|116311.5|116417.8|116317.8|116378.3|116278.3|140
1601864700000|2020-10-05 02:25:00|116413.3|116313.3|116399.5|116299.5|116421.5|116321.5|116399.3|116299.3|63
1601865000000|2020-10-05 02:30:00|116401|116301|116396|116296|116415.5|116315.5|116394|116294|100
1601865300000|2020-10-05 02:35:00|116396.5|116296.5|116406|116306|116411.5|116311.5|116394|116294|80
1601865600000|2020-10-05 02:40:00|116405|116305|116360.8|116260.8|116406|116306|116359.5|116259.5|105
1601865900000|2020-10-05 02:45:00|116361.5|116261.5|116280.5|116180.5|116361.5|116261.5|116274|116174|130
1601866200000|2020-10-05 02:50:00|116280|116180|116274|116174|116280.5|116180.5|116242|116142|165
1601866500000|2020-10-05 02:55:00|116269.8|116169.8|116261.5|116161.5|116271.5|116171.5|116239.5|116139.5|89
1601866800000|2020-10-05 03:00:00|116261|116161|116271|116171|116275.6|116175.6|116254|116154|93
1601867100000|2020-10-05 03:05:00|116270.5|116170.5|116264.5|116164.5|116271|116171|116249.5|116149.5|111
1601867400000|2020-10-05 03:10:00|116265|116165|116264.5|116164.5|116266|116166|116259.5|116159.5|33
1601867700000|2020-10-05 03:15:00|116265|116165|116239.5|116139.5|116265|116165|116239.5|116139.5|87
1601868000000|2020-10-05 03:20:00|116240|116140|116199.5|116099.5|116240|116140|116189.5|116089.5|59
1601868300000|2020-10-05 03:25:00|116200|116100|116191|116091|116221|116121|116159.5|116059.5|136
1601868600000|2020-10-05 03:30:00|116187.3|116087.3|116202|116102|116211.5|116111.5|116175|116075|86
1601868900000|2020-10-05 03:35:00|116209.5|116109.5|116211|116111|116221.5|116121.5|116204.5|116104.5|80
1601869200000|2020-10-05 03:40:00|116210.5|116110.5|116271.5|116171.5|116276|116176|116209.5|116109.5|123
1601869500000|2020-10-05 03:45:00|116270.5|116170.5|116276|116176|116284|116184|116261|116161|39
1601869800000|2020-10-05 03:50:00|116275.5|116175.5|116290.5|116190.5|116291.5|116191.5|116266.5|116166.5|76
1601870100000|2020-10-05 03:55:00|116291.5|116191.5|116289.5|116189.5|116296.5|116196.5|116279.5|116179.5|61
1601870400000|2020-10-05 04:00:00|116290.5|116190.5|116304.5|116204.5|116312|116212|116289.5|116189.5|129
1601870700000|2020-10-05 04:05:00|116301.8|116201.8|116301.5|116201.5|116301.8|116201.8|116281|116181|104
1601871000000|2020-10-05 04:10:00|116297|116197|116270.5|116170.5|116301.5|116201.5|116264.5|116164.5|80
1601871300000|2020-10-05 04:15:00|116269.5|116169.5|116290.5|116190.5|116291.5|116191.5|116269.5|116169.5|172
1601871600000|2020-10-05 04:20:00|116290|116190|116311.5|116211.5|116311.5|116211.5|116284.5|116184.5|91
1601871900000|2020-10-05 04:25:00|116305|116205|116299.5|116199.5|116310|116210|116299.5|116199.5|48
1601872200000|2020-10-05 04:30:00|116300.5|116200.5|116279.5|116179.5|116300.5|116200.5|116269.5|116169.5|129
1601872500000|2020-10-05 04:35:00|116280|116180|116271.5|116171.5|116281.5|116181.5|116265.5|116165.5|82
1601872800000|2020-10-05 04:40:00|116276|116176|116314.4|116214.4|116316|116216|116274|116174|59
1601873100000|2020-10-05 04:45:00|116313.9|116213.9|116290.5|116190.5|116316.5|116216.5|116290.5|116190.5|138
1601873400000|2020-10-05 04:50:00|116293.8|116193.8|116289.5|116189.5|116300.5|116200.5|116289.5|116189.5|76
1601873700000|2020-10-05 04:55:00|116290|116190|116315.5|116215.5|116316.3|116216.3|116289.5|116189.5|103
1601874000000|2020-10-05 05:00:00|116314.5|116214.5|116309.5|116209.5|116321.5|116221.5|116309.5|116209.5|108
1601874300000|2020-10-05 05:05:00|116310|116210|116314.9|116214.9|116330|116230|116299.5|116199.5|141
1601874600000|2020-10-05 05:10:00|116316|116216|116299.5|116199.5|116316|116216|116297.8|116197.8|81
1601874900000|2020-10-05 05:15:00|116300|116200|116301|116201|116316.2|116216.2|116299.5|116199.5|80
1601875200000|2020-10-05 05:20:00|116299.5|116199.5|116309.5|116209.5|116321.5|116221.5|116294|116194|93
1601875500000|2020-10-05 05:25:00|116314.5|116214.5|116309.5|116209.5|116321|116221|116309.5|116209.5|100
1601875800000|2020-10-05 05:30:00|116310|116210|116284|116184|116311.5|116211.5|116284|116184|92
1601876100000|2020-10-05 05:35:00|116281.7|116181.7|116285|116185|116296.2|116196.2|116274.5|116174.5|69
1601876400000|2020-10-05 05:40:00|116285.5|116185.5|116276|116176|116286.5|116186.5|116274.5|116174.5|106
1601876700000|2020-10-05 05:45:00|116278.8|116178.8|116294.5|116194.5|116298|116198|116278.8|116178.8|73
1601877000000|2020-10-05 05:50:00|116294|116194|116354|116254|116368.3|116268.3|116293.9|116193.9|158
1601877300000|2020-10-05 05:55:00|116353|116253|116310.5|116210.5|116360.8|116260.8|116298.8|116198.8|218
1601877600000|2020-10-05 06:00:00|116310.8|116210.8|116415|116315|116420.8|116320.8|116310.8|116210.8|250
1601877900000|2020-10-05 06:05:00|116414.5|116314.5|116414|116314|116450.5|116350.5|116410.5|116310.5|174
1601878200000|2020-10-05 06:10:00|116411.8|116311.8|116400|116300|116416|116316|116389.5|116289.5|121
1601878500000|2020-10-05 06:15:00|116401.5|116301.5|116415.7|116315.7|116416.3|116316.3|116387.5|116287.5|118
1601878800000|2020-10-05 06:20:00|116416|116316|116445.5|116345.5|116481|116381|116416|116316|165
1601879100000|2020-10-05 06:25:00|116444.5|116344.5|116369.5|116269.5|116444.5|116344.5|116369|116269|144
1601879400000|2020-10-05 06:30:00|116374.5|116274.5|116371|116271|116386|116286|116334|116234|60
1601879700000|2020-10-05 06:35:00|116366.5|116266.5|116381|116281|116396.5|116296.5|116366.5|116266.5|25
1601880000000|2020-10-05 06:40:00|116374|116274|116337.5|116237.5|116374|116274|116337.5|116237.5|26
1601880300000|2020-10-05 06:45:00|116338.5|116238.5|116311.5|116211.5|116344|116244|116307.5|116207.5|43
1601880600000|2020-10-05 06:50:00|116311|116211|116336.5|116236.5|116338|116238|116294|116194|46
1601880900000|2020-10-05 06:55:00|116335.5|116235.5|116324|116224|116335.5|116235.5|116319|116219|38
1601881200000|2020-10-05 07:00:00|116325|116225|116316.5|116216.5|116329.5|116229.5|116316.5|116216.5|71
1601881500000|2020-10-05 07:05:00|116316|116216|116323|116223|116324|116224|116306.5|116206.5|53
1601881800000|2020-10-05 07:10:00|116321|116221|116351.5|116251.5|116351.5|116251.5|116321|116221|21
1601882100000|2020-10-05 07:15:00|116351|116251|116371|116271|116371|116271|116349.5|116249.5|52
1601882400000|2020-10-05 07:20:00|116370.5|116270.5|116354.5|116254.5|116370.5|116270.5|116349|116249|51
1601882700000|2020-10-05 07:25:00|116356.5|116256.5|116375|116275|116384.5|116284.5|116356.5|116256.5|33
1601883000000|2020-10-05 07:30:00|116379|116279|116380|116280|116386|116286|116362|116262|27
1601883300000|2020-10-05 07:35:00|116381.5|116281.5|116384|116284|116391.5|116291.5|116351.5|116251.5|66
1601883600000|2020-10-05 07:40:00|116384.5|116284.5|116388|116288|116392|116292|116354.5|116254.5|55
1601883900000|2020-10-05 07:45:00|116385|116285|116336.5|116236.5|116385|116285|116326|116226|63
1601884200000|2020-10-05 07:50:00|116335|116235|116310.5|116210.5|116395|116267.5|116309.5|116182.5|70
1601884500000|2020-10-05 07:55:00|116312.5|116212.5|116339.5|116239.5|116342|116242|116302.5|116202.5|46
1601884800000|2020-10-05 08:00:00|116338|116238|116262.5|116162.5|116339|116239|116261|116161|63
1601885100000|2020-10-05 08:05:00|116263.5|116163.5|116192.5|116092.5|116263.5|116163.5|116192.5|116092.5|87
1601885400000|2020-10-05 08:10:00|116189|116089|116153|116053|116189|116089|116127|116027|117
1601885700000|2020-10-05 08:15:00|116153.5|116053.5|116150|116050|116174.5|116074.5|116116.1|116016.1|46
1601886000000|2020-10-05 08:20:00|116152.5|116052.5|116185|116085|116185|116085|116152.5|116052.5|29
1601886300000|2020-10-05 08:25:00|116180|116080|116145|116045|116190|116090|116145|116045|19
1601886600000|2020-10-05 08:30:00|116150|116050|116140|116040|116155|116055|116140|116040|18
1601886900000|2020-10-05 08:35:00|116135|116035|116130|116030|116137.4|116037.4|116118.4|116018.4|14
1601887200000|2020-10-05 08:40:00|116125|116025|116125|116025|116125|116025|116105.6|116005.6|21
1601887500000|2020-10-05 08:45:00|116135.1|116035.1|116111.8|116011.8|116155.6|116055.6|116105.6|116005.6|38
1601887800000|2020-10-05 08:50:00|116110.8|116010.8|116095.6|115995.6|116115.3|116015.3|116090.6|115990.6|60
1601888100000|2020-10-05 08:55:00|116087.8|115987.8|116097.8|115997.8|116099.8|115999.8|116085.6|115985.6|14
1601888400000|2020-10-05 09:00:00|116093.3|115993.3|116093.3|115993.3|116119.3|116019.3|116091.3|115991.3|31
1601888700000|2020-10-05 09:05:00|116090|115990|116085.1|115985.1|116095.1|115995.1|116075|115975|25
1601889000000|2020-10-05 09:10:00|116084.8|115984.8|116099.3|115999.3|116110|116010|116084.8|115984.8|19
1601889300000|2020-10-05 09:15:00|116098.3|115998.3|116105|116005|116117.5|116017.5|116095.8|115995.8|43
1601889600000|2020-10-05 09:20:00|116110|116010|116093.3|115993.3|116114.8|116014.8|116085.1|115985.1|89
1601889900000|2020-10-05 09:25:00|116091.8|115991.8|116109.3|116009.3|116115|116015|116091.8|115991.8|25
1601890200000|2020-10-05 09:30:00|116103.3|116003.3|116100|116000|116111.8|116011.8|116095.1|115995.1|44
1601890500000|2020-10-05 09:35:00|116095|115995|116079.3|115979.3|116095|115995|116079.3|115979.3|48
1601890800000|2020-10-05 09:40:00|116073.8|115973.8|116058.8|115958.8|116079.3|115979.3|116056|115956|20
1601891100000|2020-10-05 09:45:00|116058.3|115958.3|116046.8|115946.8|116060.8|115960.8|116033.3|115933.3|25
1601891400000|2020-10-05 09:50:00|116048.8|115948.8|116005|115905|116055.1|115955.1|115995|115895|59
1601891700000|2020-10-05 09:55:00|116002.5|115902.5|116012.8|115912.8|116020|115920|116002.5|115902.5|17
1601892000000|2020-10-05 10:00:00|116005.8|115905.8|116019.1|115919.1|116029.1|115929.1|116000|115900|14
1601892300000|2020-10-05 10:05:00|116027.5|115927.5|116050|115950|116059.9|115959.9|116025.1|115925.1|13
1601892600000|2020-10-05 10:10:00|116065|115965|116095.1|115995.1|116095.1|115995.1|116055.1|115955.1|24
1601892900000|2020-10-05 10:15:00|116101.8|116001.8|116068.8|115968.8|116131.8|116031.8|116067.3|115967.3|65
1601893200000|2020-10-05 10:20:00|116069.8|115969.8|116068.8|115968.8|116070|115970|116060.8|115960.8|10
1601893500000|2020-10-05 10:25:00|116069.3|115969.3|116060|115960|116069.3|115969.3|116050|115950|5
1601893800000|2020-10-05 10:30:00|116058.3|115958.3|116063.8|115963.8|116063.8|115963.8|116058.3|115958.3|5
1601894100000|2020-10-05 10:35:00|116060|115960|116060|115960|116060|115960|116060|115960|1
1601894400000|2020-10-05 10:40:00|116050|115950|116050|115950|116050|115950|116050|115950|1
1601894700000|2020-10-05 10:45:00|116065|115965|116050|115950|116065|115965|116050|115950|3
1601895000000|2020-10-05 10:50:00|116045|115945|116065.2|115865.2|116067.7|115950|116039.8|115864.2|11
1601895300000|2020-10-05 10:55:00|116065.7|115865.7|116015.1|115915.1|116070|115925|116015.1|115850.1|11
1601895600000|2020-10-05 11:00:00|116020|115920|116090|115890|116090|115930|116020|115880.1|15
1601896200000|2020-10-05 11:10:00|116059.1|115959.1|116040|115940|116059.1|115959.1|116040|115940|6
1601896800000|2020-10-05 11:20:00|116059.1|115959.1|116040|115940|116061.5|115961.5|116032.1|115932.1|8
1601897100000|2020-10-05 11:25:00|116038.3|115938.3|116038.3|115938.3|116038.3|115938.3|116038.3|115938.3|1
1601897400000|2020-10-05 11:30:00|116038.8|115938.8|116038.8|115938.8|116038.8|115938.8|116027.8|115927.8|7
1601897700000|2020-10-05 11:35:00|116045|115945|116020.8|115920.8|116059.8|115959.8|116018.8|115918.8|25
1601898000000|2020-10-05 11:40:00|116021.3|115921.3|116045.2|115845.2|116054.8|115921.3|116005|115845.2|24
1601898300000|2020-10-05 11:45:00|116045.7|115845.7|115955|115855|116047.3|115870|115933.7|115825|37
1601898600000|2020-10-05 11:50:00|115959.1|115859.1|115960|115860|115994.8|115860|115945|115794.8|14
1601898900000|2020-10-05 11:55:00|115970.3|115870.3|115943.8|115843.8|115970.3|115870.3|115943.3|115843.3|21
1601899200000|2020-10-05 12:00:00|115945|115845|115965.1|115865.1|115990|115890|115945|115845|13
1601899500000|2020-10-05 12:05:00|115970|115870|115970|115870|115970|115870|115969.8|115869.8|3
1601899800000|2020-10-05 12:10:00|115965.1|115865.1|115935.1|115835.1|115965.1|115865.1|115934.8|115834.8|12
1601900100000|2020-10-05 12:15:00|115950|115850|115965.1|115865.1|115965.1|115865.1|115950|115850|2
1601900400000|2020-10-05 12:20:00|115970|115870|115976.5|115876.5|116052.7|115893.5|115960|115852.7|26
1601900700000|2020-10-05 12:25:00|115985|115885|116078.8|115878.8|116078.8|115885|115985|115858.3|7
1601901000000|2020-10-05 12:30:00|116080.1|115880.1|116030|115930|116085|115930|116030|115865.1|12
1601901300000|2020-10-05 12:35:00|116040|115940|116025.1|115925.1|116040|115940|116025.1|115925.1|6
1601901600000|2020-10-05 12:40:00|116029.8|115929.8|116030|115930|116030|115930|116029.8|115929.8|2
1601901900000|2020-10-05 12:45:00|116025.1|115925.1|116015|115915|116025.1|115925.1|116015|115915|5
1601902200000|2020-10-05 12:50:00|116005.1|115905.1|116000|115900|116005.1|115905.1|116000|115900|2
1601902500000|2020-10-05 12:55:00|115984.3|115884.3|115990|115890|116022|115890|115984.3|115814.5|20
1601902800000|2020-10-05 13:00:00|115985|115885|115955|115855|116031.5|115905|115949|115810|23
1601903100000|2020-10-05 13:05:00|115965|115865|115965|115865|115965|115865|115963.2|115863.2|3
1601903400000|2020-10-05 13:10:00|116005|115805|115965|115865|116005|115865|115965|115805|2
1601903700000|2020-10-05 13:15:00|116005|115805|116005|115805|116005|115805|116005|115805|1
1601904300000|2020-10-05 13:25:00|116000|115800|115945|115845|116000|115845|115940|115800|3
1601904600000|2020-10-05 13:30:00|115950|115850|115922.4|115822.4|115950|115850|115892.6|115710.4|40
1601904900000|2020-10-05 13:35:00|115922.3|115822.3|115919.7|115719.7|115997|115835|115885.4|115694|47
1601905200000|2020-10-05 13:40:00|115914.7|115714.7|115906.7|115706.7|115932.5|115760.3|115835.4|115675.4|40
1601905500000|2020-10-05 13:45:00|115907.2|115707.2|115935|115735|115943.2|115770.4|115837.2|115705|31
1601905800000|2020-10-05 13:50:00|115927.2|115727.2|115941.7|115741.7|115944|115744|115925.7|115725.7|14
1601906100000|2020-10-05 13:55:00|115939.7|115739.7|115941.7|115741.7|115944|115744|115934.7|115734.7|9
1601906400000|2020-10-05 14:00:00|115939.2|115739.2|115820.2|115720.2|115945|115780.7|115820.2|115720.2|36
1601906700000|2020-10-05 14:05:00|115822.7|115722.7|115849.7|115649.7|115890.4|115735.4|115797.9|115617.2|46
1601907000000|2020-10-05 14:10:00|115856.2|115656.2|115845|115645|115860.7|115660.7|115841.5|115641.5|26
1601907300000|2020-10-05 14:15:00|115781.2|115681.2|115799.2|115699.2|115846.2|115699.2|115775.4|115645|12
1601907600000|2020-10-05 14:20:00|115799.7|115699.7|115799.6|115699.6|115799.7|115699.7|115790.4|115690.4|4
1601907900000|2020-10-05 14:25:00|115792.1|115692.1|115779.6|115679.6|115794.6|115694.6|115779.6|115679.6|7
1601908200000|2020-10-05 14:30:00|115784.6|115684.6|115865|115665|115866.8|115697.3|115772.8|115665|7
1601908500000|2020-10-05 14:35:00|115855.8|115655.8|115836.8|115636.8|115869.3|115679.6|115765.2|115631.8|44
1601908800000|2020-10-05 14:40:00|115835|115635|115835|115635|115839.6|115639.6|115831.8|115631.8|11
1601909100000|2020-10-05 14:45:00|115842.8|115642.8|115865|115665|115865|115735|115797.3|115642.8|15
1601909400000|2020-10-05 14:50:00|115866|115666|115865|115665|115875|115675|115865|115665|4
1601909700000|2020-10-05 14:55:00|115775.3|115675.3|115825|115625|115856.5|115675.3|115775.3|115625|13
1601910000000|2020-10-05 15:00:00|115765|115665|115825|115625|115827.1|115694.6|115765|115625|10
1601910300000|2020-10-05 15:05:00|115759.6|115659.6|115775.7|115675.7|115775.7|115675.7|115752.6|115652.6|11
1601910600000|2020-10-05 15:10:00|115777.5|115677.5|115785|115685|115791.3|115691.3|115777.5|115677.5|7
1601910900000|2020-10-05 15:15:00|115780|115680|115790|115690|115790|115690|115780|115680|2
1601911200000|2020-10-05 15:20:00|115795|115695|115820|115720|115880|115725|115795|115670|15
1601911500000|2020-10-05 15:25:00|115825|115725|115822.4|115722.4|115829.9|115729.9|115820|115720|9
1601911800000|2020-10-05 15:30:00|115824.9|115724.9|115824.9|115724.9|115824.9|115724.9|115819.9|115719.9|19
1601912100000|2020-10-05 15:35:00|115839.9|115739.9|115855.9|115655.9|115875.4|115739.9|115839.9|115655.9|6
1601912400000|2020-10-05 15:40:00|115873.7|115673.7|115875|115675|115882.4|115682.4|115873.7|115673.7|7
1601912700000|2020-10-05 15:45:00|115884.9|115684.9|115882.9|115682.9|115884.9|115684.9|115882.9|115682.9|4
1601913000000|2020-10-05 15:50:00|115829.9|115729.9|115837.4|115737.4|115842.4|115742.4|115829.9|115729.9|13
1601913300000|2020-10-05 15:55:00|115839.9|115739.9|115844.9|115744.9|115844.9|115744.9|115839.9|115739.9|8
1601913600000|2020-10-05 16:00:00|115856.8|115756.8|115841.8|115741.8|115856.8|115756.8|115841.8|115741.8|3
1601913900000|2020-10-05 16:05:00|115839.3|115739.3|115870|115670|115875|115739.3|115839.3|115670|5
1601914200000|2020-10-05 16:10:00|115879.5|115679.5|115880|115680|115889|115689|115866.8|115666.8|18
1601914500000|2020-10-05 16:15:00|115875|115675|115875|115675|115875|115675|115875|115675|1
1601915400000|2020-10-05 16:30:00|115875.1|115675.1|115871.2|115671.2|115875.1|115675.1|115871.2|115671.2|5
1601915700000|2020-10-05 16:35:00|115932.7|115732.7|115871.2|115671.2|115932.7|115732.7|115871.2|115671.2|6
1601916000000|2020-10-05 16:40:00|115861.2|115661.2|115860|115660|115862.9|115662.9|115858.2|115658.2|9
1601916300000|2020-10-05 16:45:00|115875.1|115675.1|115880|115680|115880.5|115755|115850.5|115670|9
1601916600000|2020-10-05 16:50:00|115880.5|115680.5|115901.2|115701.2|115904.9|115735.6|115830|115680.5|14
1601916900000|2020-10-05 16:55:00|115890.1|115690.1|115890|115690|115890.1|115690.1|115890|115690|2
1601917200000|2020-10-05 17:00:00|115890.7|115690.7|115902.2|115702.2|115904.2|115704.2|115890.7|115690.7|6
1601917500000|2020-10-05 17:05:00|115898.9|115698.9|115844.4|115744.4|115911.3|115747.9|115844.4|115698.2|11
1601917800000|2020-10-05 17:10:00|115844.2|115744.2|115846.7|115746.7|115902.9|115749.9|115844.2|115702.9|6
1601918100000|2020-10-05 17:15:00|115844.2|115744.2|115844.2|115744.2|115844.2|115744.2|115844.2|115744.2|1
1601918700000|2020-10-05 17:25:00|115845.7|115745.7|115869.2|115769.2|115926.6|115769.9|115845.7|115716.9|15
1601919000000|2020-10-05 17:30:00|115925|115725|115925|115725|115925|115725|115925|115725|1
1601919300000|2020-10-05 17:35:00|115923.6|115723.6|115922.1|115722.1|115923.6|115723.6|115922.1|115722.1|4
1601919600000|2020-10-05 17:40:00|115925|115725|115925|115725|115925|115725|115925|115725|1
1601919900000|2020-10-05 17:45:00|115934.1|115734.1|115932.1|115732.1|115934.1|115734.1|115932.1|115732.1|4
1601920800000|2020-10-05 18:00:00|115897|115797|115930|115730|115930|115797|115880|115730|3
1601921100000|2020-10-05 18:05:00|115886.8|115786.8|115955|115755|115955|115815|115886.8|115755|13
1601921400000|2020-10-05 18:10:00|115950.5|115750.5|115960|115760|115960.1|115760.1|115950|115750|6
1601923200000|2020-10-05 18:40:00|115955|115755|115920|115820|115959.5|115820|115920|115755|3
1601923500000|2020-10-05 18:45:00|115915.8|115815.8|115920|115820|115920|115820|115915.8|115815.8|2
1601923800000|2020-10-05 18:50:00|115955|115755|115945.1|115745.1|115955|115755|115945.1|115745.1|2
1601924100000|2020-10-05 18:55:00|115960.1|115760.1|115945.1|115745.1|115960.1|115805.5|115905.5|115743.2|6
1601924400000|2020-10-05 19:00:00|115945|115745|115945|115745|115945|115745|115945|115745|1
1601924700000|2020-10-05 19:05:00|115927|115727|115924|115724|115927|115727|115924|115724|3
1601925000000|2020-10-05 19:10:00|115919|115719|115901.9|115701.9|115919|115719|115901.9|115701.9|2
1601925600000|2020-10-05 19:20:00|115930.1|115730.1|115925|115725|115940|115820|115906.5|115725|17
1601925900000|2020-10-05 19:25:00|115922.4|115722.4|115901.9|115701.9|115922.4|115722.4|115896.1|115696.1|5
1601926500000|2020-10-05 19:35:00|115908.3|115708.3|115908.3|115708.3|115908.3|115708.3|115908.3|115708.3|1
1601926800000|2020-10-05 19:40:00|115924|115724|115891.9|115691.9|115940|115740|115891.9|115691.9|13
1601927700000|2020-10-05 19:55:00|115925|115725|115940|115740|115940|115740|115925|115725|14
1601946000000|2020-10-06 01:00:00|115834|115734|115866|115766|115866.3|115766.3|115819.3|115719.3|89
1601946300000|2020-10-06 01:05:00|115871.5|115771.5|115862.3|115762.3|115871.5|115771.5|115843.9|115743.9|125
1601946600000|2020-10-06 01:10:00|115866|115766|115849.5|115749.5|115870.5|115770.5|115836|115736|112
1601946900000|2020-10-06 01:15:00|115852.3|115752.3|115919.5|115819.5|115927|115827|115852.3|115752.3|134
1601947200000|2020-10-06 01:20:00|115920.5|115820.5|115985.3|115885.3|115985.3|115885.3|115919.5|115819.5|139
1601947500000|2020-10-06 01:25:00|115985.5|115885.5|116021|115921|116021|115921|115971.8|115871.8|172
1601947800000|2020-10-06 01:30:00|116013.8|115913.8|116103.5|116003.5|116136.5|116036.5|115999|115899|334
1601948100000|2020-10-06 01:35:00|116104|116004|116181|116081|116251|116151|116104|116004|315
1601948400000|2020-10-06 01:40:00|116179.5|116079.5|116155.5|116055.5|116179.5|116079.5|116102.9|116002.9|227
1601948700000|2020-10-06 01:45:00|116155|116055|116131.5|116031.5|116166|116066|116114|116014|163
1601949000000|2020-10-06 01:50:00|116127.3|116027.3|116091|115991|116131.5|116031.5|116041.8|115941.8|218
1601949300000|2020-10-06 01:55:00|116086|115986|116121.5|116021.5|116121.5|116021.5|116075.5|115975.5|169
1601949600000|2020-10-06 02:00:00|116117.8|116017.8|116134.4|116034.4|116140|116040|116094|115994|176
1601949900000|2020-10-06 02:05:00|116133.9|116033.9|116119.5|116019.5|116140.5|116040.5|116098.5|115998.5|126
1601950200000|2020-10-06 02:10:00|116115.8|116015.8|116130.5|116030.5|116130.5|116030.5|116109|116009|70
1601950500000|2020-10-06 02:15:00|116126.8|116026.8|116134.3|116034.3|116134.3|116034.3|116105|116005|117
1601950800000|2020-10-06 02:20:00|116132.3|116032.3|116135|116035|116143.3|116043.3|116125.4|116025.4|84
1601951100000|2020-10-06 02:25:00|116136.3|116036.3|116134.1|116034.1|116168|116068|116125.4|116025.4|154
1601951400000|2020-10-06 02:30:00|116131.6|116031.6|116152.5|116052.5|116154.8|116054.8|116122.8|116022.8|82
1601951700000|2020-10-06 02:35:00|116155|116055|116194.5|116094.5|116198.8|116098.8|116145.3|116045.3|112
1601952000000|2020-10-06 02:40:00|116191.8|116091.8|116229|116129|116251.3|116151.3|116191.8|116091.8|121
1601952300000|2020-10-06 02:45:00|116229.5|116129.5|116219|116119|116231.5|116131.5|116189|116089|146
1601952600000|2020-10-06 02:50:00|116220.5|116120.5|116220.5|116120.5|116220.5|116120.5|116195|116095|99
1601952900000|2020-10-06 02:55:00|116219.5|116119.5|116214|116114|116236|116136|116194|116094|96
1601953200000|2020-10-06 03:00:00|116216.3|116116.3|116255.8|116155.8|116261|116161|116210.5|116110.5|85
1601953500000|2020-10-06 03:05:00|116256|116156|116235.5|116135.5|116259.8|116159.8|116234.5|116134.5|108
1601953800000|2020-10-06 03:10:00|116236|116136|116255|116155|116255.5|116155.5|116235.5|116135.5|71
1601954100000|2020-10-06 03:15:00|116254.5|116154.5|116204|116104|116255|116155|116204|116104|36
1601954400000|2020-10-06 03:20:00|116201|116101|116231|116131|116236|116136|116195|116095|102
1601954700000|2020-10-06 03:25:00|116233.8|116133.8|116236.3|116136.3|116241|116141|116229|116129|137
1601955000000|2020-10-06 03:30:00|116239|116139|116150.5|116050.5|116241|116141|116134.5|116034.5|238
1601955300000|2020-10-06 03:35:00|116153.8|116053.8|116199|116099|116209|116109|116153.8|116053.8|79
1601955600000|2020-10-06 03:40:00|116203.3|116103.3|116206|116106|116241|116141|116199|116099|100
1601955900000|2020-10-06 03:45:00|116205.5|116105.5|116226|116126|116266|116166|116194|116094|98
1601956200000|2020-10-06 03:50:00|116225|116125|116201|116101|116231|116131|116194|116094|88
1601956500000|2020-10-06 03:55:00|116200.5|116100.5|116164|116064|116201|116101|116149|116049|148
1601956800000|2020-10-06 04:00:00|116160.8|116060.8|116189|116089|116206|116106|116159|116059|87
1601957100000|2020-10-06 04:05:00|116189.5|116089.5|116169|116069|116209.5|116109.5|116169|116069|137
1601957400000|2020-10-06 04:10:00|116170.5|116070.5|116176|116076|116186|116086|116169|116069|66
1601957700000|2020-10-06 04:15:00|116179.3|116079.3|116169|116069|116194.5|116094.5|116156.3|116056.3|110
1601958000000|2020-10-06 04:20:00|116162|116062|116154|116054|116173|116073|116154|116054|31
1601958300000|2020-10-06 04:25:00|116144|116044|116119|116019|116150.5|116050.5|116114|116014|69
1601958600000|2020-10-06 04:30:00|116120|116020|116094.5|115994.5|116125|116025|116089|115989|93
1601958900000|2020-10-06 04:35:00|116094|115994|116106|116006|116126|116026|116094|115994|100
1601959200000|2020-10-06 04:40:00|116105.5|116005.5|116110.5|116010.5|116121|116021|116100.8|116000.8|132
1601959500000|2020-10-06 04:45:00|116105.8|116005.8|116095.5|115995.5|116131|116031|116094|115994|112
1601959800000|2020-10-06 04:50:00|116096|115996|116131|116031|116131|116031|116094.5|115994.5|106
1601960100000|2020-10-06 04:55:00|116133.5|116033.5|116157|116057|116175.5|116075.5|116133.5|116033.5|107
1601960400000|2020-10-06 05:00:00|116154.8|116054.8|116174.5|116074.5|116181|116081|116134|116034|147
1601960700000|2020-10-06 05:05:00|116170.8|116070.8|116219|116119|116231|116131|116170|116070|146
1601961000000|2020-10-06 05:10:00|116216.3|116116.3|116240|116140|116260|116160|116209|116109|138
1601961300000|2020-10-06 05:15:00|116241|116141|116234|116134|116241|116141|116209|116109|117
1601961600000|2020-10-06 05:20:00|116234.3|116134.3|116199|116099|116245|116145|116199|116099|137
1601961900000|2020-10-06 05:25:00|116198.3|116098.3|116221|116121|116231|116131|116189|116089|91
1601962200000|2020-10-06 05:30:00|116216.3|116116.3|116221|116121|116227.2|116127.2|116189|116089|93
1601962500000|2020-10-06 05:35:00|116220.5|116120.5|116155|116055|116221|116121|116141|116041|176
1601962800000|2020-10-06 05:40:00|116156.3|116056.3|116155|116055|116161|116061|116144|116044|47
1601963100000|2020-10-06 05:45:00|116149|116049|116161|116061|116161|116061|116120.5|116020.5|134
1601963400000|2020-10-06 05:50:00|116156.3|116056.3|116135|116035|116165.5|116065.5|116130.2|116030.2|136
1601963700000|2020-10-06 05:55:00|116134.5|116034.5|116134.5|116034.5|116156.3|116056.3|116119|116019|118
1601964000000|2020-10-06 06:00:00|116129.5|116029.5|116141|116041|116151|116051|116104|116004|131
1601964300000|2020-10-06 06:05:00|116143.8|116043.8|116181|116081|116198.8|116098.8|116135|116035|129
1601964600000|2020-10-06 06:10:00|116186|116086|116175|116075|116206|116106|116169|116069|96
1601964900000|2020-10-06 06:15:00|116181|116081|116169|116069|116196|116096|116155|116055|162
1601965200000|2020-10-06 06:20:00|116164.8|116064.8|116114.5|116014.5|116164.8|116064.8|116114|116014|136
1601965500000|2020-10-06 06:25:00|116115|116015|116179|116079|116179|116079|116114.5|116014.5|147
1601965800000|2020-10-06 06:30:00|116184|116084|116211|116111|116211|116111|116169|116069|45
1601966100000|2020-10-06 06:35:00|116216|116116|116304|116104|116311|116126|116216|116080.5|29
1601966400000|2020-10-06 06:40:00|116306|116106|116274|116174|116325.5|116202.5|116274|116104|28
1601966700000|2020-10-06 06:45:00|116269|116169|116198|116098|116306|116179|116198|116093|68
1601967000000|2020-10-06 06:50:00|116193.5|116093.5|116204|116104|116216.5|116116.5|116189|116089|39
1601967300000|2020-10-06 06:55:00|116206|116106|116174|115974|116206|116106|116138.7|115974|79
1601967600000|2020-10-06 07:00:00|116176|115976|116174|116074|116186|116079|116124|115974|68
1601967900000|2020-10-06 07:05:00|116179|116079|116130|116030|116209|116079|116109|115994.3|71
1601968200000|2020-10-06 07:10:00|116131.5|116031.5|116189|116089|116199.5|116099.5|116124.5|115989|69
1601968500000|2020-10-06 07:15:00|116190|116090|116225.5|116125.5|116315.5|116141|116189|116089|67
1601968800000|2020-10-06 07:20:00|116217.5|116117.5|116279|116079|116291|116156.5|116206|116074|64
1601969100000|2020-10-06 07:25:00|116229|116129|116276|116176|116331|116181|116229|116118|59
1601969400000|2020-10-06 07:30:00|116331|116131|116308.5|116108.5|116334.5|116134.5|116308|116108|42
1601969700000|2020-10-06 07:35:00|116308|116108|116250|116150|116330|116150|116250|116099|43
1601970000000|2020-10-06 07:40:00|116250.5|116150.5|116296.3|116196.3|116352|116202.8|116250.5|116115|29
1601970300000|2020-10-06 07:45:00|116299.8|116199.8|116283|116183|116387.3|116234.9|116283|116154.5|50
1601970600000|2020-10-06 07:50:00|116282.5|116182.5|116283|116183|116299.3|116199.3|116278.5|116178.5|35
1601970900000|2020-10-06 07:55:00|116282|116182|116311|116111|116311|116182|116259.5|116109|34
1601971200000|2020-10-06 08:00:00|116309.5|116109.5|116309.8|116109.8|116313.5|116113.5|116307.5|116107.5|15
1601971500000|2020-10-06 08:05:00|116306.8|116106.8|116341|116141|116341|116186.7|116250.6|116106.8|35
1601971800000|2020-10-06 08:10:00|116296|116196|116315|116115|116351|116196|116295.2|116114.5|17
1601972100000|2020-10-06 08:15:00|116314|116114|116255|116155|116318.8|116160|116255|116105|11
1601972400000|2020-10-06 08:20:00|116313.3|116113.3|116305|116105|116314.8|116114.8|116305|116105|10
1601972700000|2020-10-06 08:25:00|116315|116115|116313.3|116113.3|116320|116177.5|116265|116110|9
1601973000000|2020-10-06 08:30:00|116314.8|116114.8|116314.3|116114.3|116314.8|116114.8|116305|116105|4
1601973300000|2020-10-06 08:35:00|116315|116115|116270|116070|116315|116150|116250|116070|16
1601973600000|2020-10-06 08:40:00|116270.3|116070.3|116312.4|116112.4|116312.4|116112.4|116270.3|116070.3|13
1601973900000|2020-10-06 08:45:00|116305|116105|116295|116095|116305.1|116160|116241.1|116095|8
1601974200000|2020-10-06 08:50:00|116285|116085|116270|116070|116285|116085|116270|116070|7
1601974500000|2020-10-06 08:55:00|116268.3|116068.3|116264.8|116064.8|116268.3|116117.4|116210|116059.5|33
1601974800000|2020-10-06 09:00:00|116264.9|116064.9|116230|116030|116265.1|116110|116189.8|116014.5|26
1601975100000|2020-10-06 09:05:00|116229|116029|116210|116010|116230|116085|116166.5|116010|20
1601975400000|2020-10-06 09:10:00|116205|116005|116192.4|115992.4|116210|116065|116160|115992.4|12
1601975700000|2020-10-06 09:15:00|116187.4|115987.4|116160|115960|116187.8|116028.8|116115|115950.3|43
1601976000000|2020-10-06 09:20:00|116159|115959|116145|115945|116165|116019.1|116078.3|115942.3|33
1601976300000|2020-10-06 09:25:00|116142.3|115942.3|116111.8|115911.8|116145|115981.1|116056.8|115907.5|43
1601976600000|2020-10-06 09:30:00|116111.3|115911.3|116070|115970|116115|115970|116059|115907.4|19
1601976900000|2020-10-06 09:35:00|116070.3|115970.3|116155|115955|116155|115993.5|116070.3|115925|31
1601977200000|2020-10-06 09:40:00|116155.3|115955.3|116121.1|116021.1|116185|116021.1|116121.1|115955.3|7
1601977500000|2020-10-06 09:45:00|116180|115980|116165|115965|116185|116005|116105|115956.8|15
1601977800000|2020-10-06 09:50:00|116164.8|115964.8|116170|115970|116178.3|116016.8|116103|115964.8|16
1601978100000|2020-10-06 09:55:00|116174.8|115974.8|116189.3|115989.3|116197.8|115997.8|116174.8|115974.8|35
1601978400000|2020-10-06 10:00:00|116183.3|115983.3|116189.8|115989.8|116190.1|115990.1|116180|115980|29
1601978700000|2020-10-06 10:05:00|116150|116050|116155|116055|116218.9|116055|116150|115980|9
1601979000000|2020-10-06 10:10:00|116155.3|116055.3|116195|115995|116210.8|116055.3|116155.3|115990|7
1601979300000|2020-10-06 10:15:00|116200|116000|116217.5|116017.5|116219.3|116019.3|116200|116000|6
1601979600000|2020-10-06 10:20:00|116220.3|116020.3|116210.1|116010.1|116220.3|116020.3|116210|116010|3
1601979900000|2020-10-06 10:25:00|116202.5|116002.5|116200.1|116000.1|116202.5|116002.5|116200.1|116000.1|2
1601980200000|2020-10-06 10:30:00|116200|116000|116180|115980|116200|116000|116180|115980|13
1601980500000|2020-10-06 10:35:00|116175|115975|116175|115975|116175|115975|116175|115975|1
1601980800000|2020-10-06 10:40:00|116170|115970|116190|115990|116190.1|115990.1|116170|115970|18
1601981100000|2020-10-06 10:45:00|116190.1|115990.1|116115|116015|116190.1|116015|116115|115970|8
1601981400000|2020-10-06 10:50:00|116120|116020|116190.1|115990.1|116190.1|116020|116110|115980|7
1601981700000|2020-10-06 10:55:00|116194.6|115994.6|116270|116070|116284.5|116113.5|116190|115990|31
1601982000000|2020-10-06 11:00:00|116275|116075|116215|116115|116275|116125|116207.4|116048.5|22
1601982300000|2020-10-06 11:05:00|116207.4|116107.4|116270|116070|116270|116120|116207.4|116060|10
1601982900000|2020-10-06 11:15:00|116260|116060|116212.5|116012.5|116260|116060|116212|116012|12
1601983200000|2020-10-06 11:20:00|116225|116025|116225|116025|116225|116025|116214.3|116014.3|3
1601983500000|2020-10-06 11:25:00|116212.5|116012.5|116212.5|116012.5|116212.5|116012.5|116212.5|116012.5|1
1601983800000|2020-10-06 11:30:00|116225|116025|116202.5|116002.5|116237.5|116050|116140.3|116002.5|15
1601984700000|2020-10-06 11:45:00|116175|115975|116150|115950|116175|115975|116150|115950|7
1601985000000|2020-10-06 11:50:00|116095|115995|116190|115990|116191|116016|116065|115925|35
1601985300000|2020-10-06 11:55:00|116189.5|115989.5|116180|115980|116189.5|115989.5|116180|115980|6
1601985600000|2020-10-06 12:00:00|116165|115965|116180|115980|116190|115990|116164.1|115964.1|13
1601985900000|2020-10-06 12:05:00|116185|115985|116170.1|115970.1|116190|116055|116091.1|115970.1|12
1601986200000|2020-10-06 12:10:00|116155|115955|116130|115930|116155|115955|116130|115930|8
1601986500000|2020-10-06 12:15:00|116133.8|115933.8|116155|115955|116155|115955|116133.8|115933.8|7
1601986800000|2020-10-06 12:20:00|116100|116000|116026.5|115926.5|116130|116000|116026.5|115926.5|37
1601987100000|2020-10-06 12:25:00|116031.5|115931.5|116030|115930|116042.5|115942.5|116025|115925|11
1601987400000|2020-10-06 12:30:00|116034.7|115934.7|115970|115870|116055|115934.7|115964.1|115824.1|35
1601987700000|2020-10-06 12:35:00|115975|115875|116010|115910|116018.5|115918.5|115975|115875|32
1601988000000|2020-10-06 12:40:00|116012|115912|116063.6|115963.6|116134.5|115963.6|116012|115912|27
1601988300000|2020-10-06 12:45:00|116065|115965|116105|115905|116150|115974|116061.1|115905|34
1601988600000|2020-10-06 12:50:00|116060|115960|116152.3|115952.3|116152.3|115971.3|116060|115942.5|12
1601988900000|2020-10-06 12:55:00|116151.8|115951.8|116161|115961|116175.4|115975.4|116130|115930|25
1601989200000|2020-10-06 13:00:00|116168.4|115968.4|116150|115950|116176.5|115988.3|116086.8|115941.8|24
1601989500000|2020-10-06 13:05:00|116148|115948|116099.5|115899.5|116148|115948|116099|115899|19
1601989800000|2020-10-06 13:10:00|116100|115900|116098|115898|116100|115900|116098|115898|2
1601990100000|2020-10-06 13:15:00|116088.4|115888.4|116055.1|115955.1|116103.1|115955.1|116055.1|115857.3|27
1601990400000|2020-10-06 13:20:00|116078.1|115878.1|116097.1|115897.1|116097.1|115897.1|116073.1|115873.1|24
1601990700000|2020-10-06 13:25:00|116109.6|115909.6|116055.1|115955.1|116110.6|115955.1|116050.1|115895.1|10
1601991000000|2020-10-06 13:30:00|116057.1|115957.1|116090.1|115990.1|116180.4|116025.1|116057.1|115922.1|55
1601991300000|2020-10-06 13:35:00|116087.6|115987.6|116167.1|115967.1|116168.1|116010.1|116080.4|115945.4|27
1601991600000|2020-10-06 13:40:00|116172.9|115972.9|116194.5|115994.5|116194.5|116046.8|116120|115972.9|18
1601991900000|2020-10-06 13:45:00|116195.8|115995.8|116191.5|115991.5|116204|116004|116178|115978|36
1601992200000|2020-10-06 13:50:00|116194.5|115994.5|116185.1|116085.1|116230|116085.1|116173.5|115978|26
1601992500000|2020-10-06 13:55:00|116186.5|116086.5|116219.9|116119.9|116328.4|116152.6|116186.5|116055.1|53
1601992800000|2020-10-06 14:00:00|116219.6|116119.6|116208.8|116108.8|116265|116119.6|116200|116029|33
1601993100000|2020-10-06 14:05:00|116215|116115|116215.4|116115.4|116275|116135|116215|116070|16
1601993400000|2020-10-06 14:10:00|116200.4|116100.4|116200|116100|116210|116110|116188.2|116088.2|21
1601993700000|2020-10-06 14:15:00|116205|116105|116195.4|116095.4|116210|116110|116180.4|116080.4|15
1601994000000|2020-10-06 14:20:00|116192.7|116092.7|116180.4|116080.4|116195.4|116095.4|116180.4|116080.4|12
1601994300000|2020-10-06 14:25:00|116175.4|116075.4|116205|116105|116265|116105|116175.4|116058|16
1601994600000|2020-10-06 14:30:00|116200|116100|116260|116060|116262.5|116115|116200|116055|12
1601994900000|2020-10-06 14:35:00|116225|116125|116287.5|116087.5|116290|116135|116225|116080|12
1601995200000|2020-10-06 14:40:00|116240|116140|116290|116090|116300|116140|116240|116070|29
1601995500000|2020-10-06 14:45:00|116285.5|116085.5|116277.5|116077.5|116290|116130|116227.5|116077.5|10
1601995800000|2020-10-06 14:50:00|116275|116075|116290|116090|116290|116120|116220|116065|19
1601996100000|2020-10-06 14:55:00|116295|116095|116285|116085|116295|116095|116285|116085|2
1601996400000|2020-10-06 15:00:00|116281.3|116081.3|116290|116090|116300|116133.8|116233.8|116081.3|10
1601996700000|2020-10-06 15:05:00|116280|116080|116280|116080|116280|116080|116280|116080|1
1601997000000|2020-10-06 15:10:00|116285|116085|116285|116085|116300|116145|116240|116082.5|8
1601997300000|2020-10-06 15:15:00|116290|116090|116290|116090|116290|116090|116290|116090|1
1601997600000|2020-10-06 15:20:00|116295|116095|116295|116095|116295|116095|116295|116095|1
1601997900000|2020-10-06 15:25:00|116300|116100|116325|116125|116335|116181.3|116278.8|116100|14
1601998200000|2020-10-06 15:30:00|116327.5|116127.5|116284.5|116084.5|116330|116130|116276.3|116076.3|19
1601998500000|2020-10-06 15:35:00|116227.5|116127.5|116275|116075|116275|116127.5|116227.5|116075|2
1601998800000|2020-10-06 15:40:00|116272.5|116072.5|116280|116080|116307.2|116127.5|116222.5|116067.5|12
1601999100000|2020-10-06 15:45:00|116290|116090|116305|116105|116305|116145|116245|116090|4
1601999400000|2020-10-06 15:50:00|116307.5|116107.5|116315|116115|116315|116115|116307.5|116107.5|2
1601999700000|2020-10-06 15:55:00|116310|116110|116320|116120|116320|116120|116310|116110|3
1602000000000|2020-10-06 16:00:00|116324|116124|116311.2|116111.2|116370|116187.5|116287.5|116109.7|29
1602000300000|2020-10-06 16:05:00|116315|116115|116385|116185|116385|116185|116315|116115|15
1602000600000|2020-10-06 16:10:00|116392.5|116192.5|116420|116220|116450|116285|116367.5|116192.5|27
1602000900000|2020-10-06 16:15:00|116418|116218|116420|116220|116420|116220|116410|116210|3
1602001200000|2020-10-06 16:20:00|116423|116223|116420|116220|116423|116223|116420|116220|2
1602001800000|2020-10-06 16:30:00|116422|116222|116455|116255|116455|116296.8|116396.8|116222|10
1602002100000|2020-10-06 16:35:00|116451.8|116251.8|116405|116205|116487.8|116287.8|116387|116187|46
1602002400000|2020-10-06 16:40:00|116394.3|116194.3|116365|116165|116394.3|116231.8|116331.8|116158.4|14
1602002700000|2020-10-06 16:45:00|116373.5|116173.5|116365|116165|116375|116175|116365|116165|4
1602003000000|2020-10-06 16:50:00|116350.1|116150.1|116350|116150|116355|116155|116350|116150|5
1602003300000|2020-10-06 16:55:00|116345|116145|116340|116140|116345|116145|116335|116135|6
1602003600000|2020-10-06 17:00:00|116321.4|116121.4|116310|116110|116321.4|116121.4|116307|116107|5
1602003900000|2020-10-06 17:05:00|116324.1|116124.1|116330|116130|116330.1|116130.1|116324.1|116124.1|7
1602004200000|2020-10-06 17:10:00|116331|116131|116340|116140|116375|116204.3|116301.8|116131|9
1602004800000|2020-10-06 17:20:00|116336.3|116136.3|116325|116125|116336.3|116136.3|116320|116120|7
1602005100000|2020-10-06 17:25:00|116328.3|116128.3|116335|116135|116343.1|116143.1|116328.3|116128.3|10
1602005400000|2020-10-06 17:30:00|116342|116142|116327|116127|116345|116145|116327|116127|10
1602005700000|2020-10-06 17:35:00|116340|116140|116345|116145|116345.1|116145.1|116340|116140|3
1602006300000|2020-10-06 17:45:00|116343.1|116143.1|116340|116140|116343.1|116143.1|116340|116140|2
1602006600000|2020-10-06 17:50:00|116345.1|116145.1|116340|116140|116345.1|116145.1|116340|116140|4
1602006900000|2020-10-06 17:55:00|116333.8|116133.8|116335|116135|116335|116135|116327.2|116127.2|6
1602007200000|2020-10-06 18:00:00|116342|116142|116345|116145|116345|116145|116342|116142|2
1602007500000|2020-10-06 18:05:00|116335.6|116135.6|116345|116145|116345|116145|116335|116135|4
1602007800000|2020-10-06 18:10:00|116335|116135|116335|116135|116335|116135|116335|116135|1
1602008100000|2020-10-06 18:15:00|116346.2|116146.2|116345|116145|116350|116150|116345|116145|4
1602008400000|2020-10-06 18:20:00|116343.7|116143.7|116320|116120|116343.7|116165.4|116265.4|116101.9|21
1602009000000|2020-10-06 18:30:00|116317.9|116117.9|116270|116070|116317.9|116163.2|116239.3|116069|14
1602009300000|2020-10-06 18:35:00|116260|116060|116250|116050|116260|116060|116226.3|116026.3|28
1602009600000|2020-10-06 18:40:00|116260.1|116060.1|116264.5|116064.5|116264.5|116064.5|116260.1|116060.1|5
1602009900000|2020-10-06 18:45:00|116320|116120|116341.2|116141.2|116353.3|116153.3|116290.4|116090.4|16
1602010200000|2020-10-06 18:50:00|116345|116145|116575|116375|116592.5|116392.5|116345|116145|86
1602010500000|2020-10-06 18:55:00|116573.5|116373.5|116600|116400|116676|116476|116557|116357|109
1602010800000|2020-10-06 19:00:00|116610|116410|116621.6|116421.6|116636.1|116436.1|116582.5|116382.5|44
1602011100000|2020-10-06 19:05:00|116626.1|116426.1|116640|116440|116685|116485|116615.1|116415.1|30
1602011400000|2020-10-06 19:10:00|116635.1|116435.1|116625.1|116425.1|116640|116440|116625|116425|17
1602011700000|2020-10-06 19:15:00|116625.6|116425.6|116630.6|116430.6|116630.6|116430.6|116625.6|116425.6|3
1602012000000|2020-10-06 19:20:00|116625.6|116425.6|116635.1|116435.1|116636.6|116436.6|116625.6|116425.6|7
1602012600000|2020-10-06 19:30:00|116634.1|116434.1|116623|116423|116634.1|116434.1|116607.5|116407.5|20
1602012900000|2020-10-06 19:35:00|116623.5|116423.5|116585.4|116431.1|116624|116431.1|116567.2|116412.9|11
1602013200000|2020-10-06 19:40:00|116582.2|116427.9|116572.2|116417.9|116594.1|116427.9|116567.2|116393.1|9
1602013500000|2020-10-06 19:45:00|116580|116380|116618.6|116418.6|116625.8|116425.8|116575|116375|28
1602013800000|2020-10-06 19:50:00|116620.6|116420.6|116640|116440|116645|116445|116613.3|116413.3|14
1602014100000|2020-10-06 19:55:00|116609.2|116454.9|116592.2|116437.9|116617.6|116454.9|116592.2|116415|6
1602032400000|2020-10-07 01:00:00|116521.5|116421.5|116511|116411|116546|116446|116499|116399|81
1602032700000|2020-10-07 01:05:00|116510.5|116410.5|116501|116401|116521|116421|116475.5|116375.5|161
1602033000000|2020-10-07 01:10:00|116499.3|116399.3|116511|116411|116514.3|116414.3|116479|116379|121
1602033300000|2020-10-07 01:15:00|116510|116410|116489|116389|116517.3|116417.3|116489|116389|87
1602033600000|2020-10-07 01:20:00|116485|116385|116486|116386|116486|116386|116464.5|116364.5|60
1602033900000|2020-10-07 01:25:00|116491|116391|116541|116441|116556|116456|116485|116385|132
1602034200000|2020-10-07 01:30:00|116540.5|116440.5|116514|116414|116566|116466|116514|116414|190
1602034500000|2020-10-07 01:35:00|116514.5|116414.5|116472|116372|116521|116421|116471.5|116371.5|163
1602034800000|2020-10-07 01:40:00|116471.5|116371.5|116479.5|116379.5|116506|116406|116459.5|116359.5|193
1602035100000|2020-10-07 01:45:00|116479.3|116379.3|116402|116302|116480|116380|116402|116302|208
1602035400000|2020-10-07 01:50:00|116401.5|116301.5|116416|116316|116421|116321|116400.5|116300.5|138
1602035700000|2020-10-07 01:55:00|116410.8|116310.8|116339|116239|116410.8|116310.8|116326.5|116226.5|195
1602036000000|2020-10-07 02:00:00|116334|116234|116304|116204|116338.5|116238.5|116260|116160|210
1602036300000|2020-10-07 02:05:00|116306|116206|116219|116119|116306|116206|116209|116109|134
1602036600000|2020-10-07 02:10:00|116222.8|116122.8|116266|116166|116266|116166|116222.8|116122.8|169
1602036900000|2020-10-07 02:15:00|116265.5|116165.5|116259|116159|116286|116186|116239|116139|210
1602037200000|2020-10-07 02:20:00|116260.5|116160.5|116271|116171|116303.5|116203.5|116259|116159|183
1602037500000|2020-10-07 02:25:00|116270|116170|116160.8|116060.8|116271.3|116171.3|116160|116060|204
1602037800000|2020-10-07 02:30:00|116159.5|116059.5|116251.5|116151.5|116252.5|116152.5|116156.3|116056.3|207
1602038100000|2020-10-07 02:35:00|116250.5|116150.5|116204.5|116104.5|116250.5|116150.5|116204|116104|203
1602038400000|2020-10-07 02:40:00|116204|116104|116249.5|116149.5|116256|116156|116204|116104|157
1602038700000|2020-10-07 02:45:00|116251|116151|116245.5|116145.5|116256|116156|116239|116139|103
1602039000000|2020-10-07 02:50:00|116246|116146|116239|116139|116256|116156|116224|116124|153
1602039300000|2020-10-07 02:55:00|116246.8|116146.8|116251|116151|116254.3|116154.3|116199|116099|135
1602039600000|2020-10-07 03:00:00|116251.8|116151.8|116286|116186|116286|116186|116251.8|116151.8|55
1602039900000|2020-10-07 03:05:00|116290.3|116190.3|116291|116191|116293|116193|116260|116160|83
1602040200000|2020-10-07 03:10:00|116285|116185|116290.5|116190.5|116301|116201|116279|116179|68
1602040500000|2020-10-07 03:15:00|116291|116191|116259.5|116159.5|116291|116191|116259|116159|108
1602040800000|2020-10-07 03:20:00|116260|116160|116266|116166|116281|116181|116259|116159|78
1602041100000|2020-10-07 03:25:00|116261|116161|116229.5|116129.5|116269|116169|116225|116125|108
1602041400000|2020-10-07 03:30:00|116229|116129|116190.5|116090.5|116230.5|116130.5|116179|116079|99
1602041700000|2020-10-07 03:35:00|116191|116091|116209.5|116109.5|116226|116126|116190.5|116090.5|138
1602042000000|2020-10-07 03:40:00|116204.5|116104.5|116216|116116|116216|116116|116199|116099|99
1602042300000|2020-10-07 03:45:00|116215.5|116115.5|116204|116104|116246|116146|116199|116099|77
1602042600000|2020-10-07 03:50:00|116204.5|116104.5|116240.5|116140.5|116246|116146|116204.5|116104.5|84
1602042900000|2020-10-07 03:55:00|116241|116141|116241|116141|116251|116151|116229|116129|104
1602043200000|2020-10-07 04:00:00|116246|116146|116229|116129|116251|116151|116224|116124|57
1602043500000|2020-10-07 04:05:00|116226.3|116126.3|116230|116130|116230.5|116130.5|116209|116109|72
1602043800000|2020-10-07 04:10:00|116230.5|116130.5|116209|116109|116235.5|116135.5|116209|116109|67
1602044100000|2020-10-07 04:15:00|116204|116104|116194|116094|116215.5|116115.5|116176.3|116076.3|71
1602044400000|2020-10-07 04:20:00|116196.3|116096.3|116185|116085|116199|116099|116184|116084|46
1602044700000|2020-10-07 04:25:00|116184.5|116084.5|116176.3|116076.3|116185|116085|116169|116069|99
1602045000000|2020-10-07 04:30:00|116174.5|116074.5|116159|116059|116195.5|116095.5|116159|116059|69
1602045300000|2020-10-07 04:35:00|116159.5|116059.5|116151|116051|116181|116081|116129|116029|98
1602045600000|2020-10-07 04:40:00|116146|116046|116119|116019|116161|116061|116112.8|116012.8|112
1602045900000|2020-10-07 04:45:00|116130|116030|116150|116050|116179.5|116079.5|116130|116030|136
1602046200000|2020-10-07 04:50:00|116149.5|116049.5|116119|116019|116159.5|116059.5|116113|116013|103
1602046500000|2020-10-07 04:55:00|116114|116014|116121.8|116021.8|116126|116026|116088|115988|144
1602046800000|2020-10-07 05:00:00|116122.7|116022.7|116121|116021|116126|116026|116114.5|116014.5|76
1602047100000|2020-10-07 05:05:00|116120|116020|116110.5|116010.5|116120.5|116020.5|116096|115996|125
1602047400000|2020-10-07 05:10:00|116109.5|116009.5|116129|116029|116134|116034|116104|116004|111
1602047700000|2020-10-07 05:15:00|116130|116030|116135|116035|116140.5|116040.5|116117.5|116017.5|126
1602048000000|2020-10-07 05:20:00|116134.5|116034.5|116151|116051|116171.8|116071.8|116134.5|116034.5|97
1602048300000|2020-10-07 05:25:00|116156|116056|116130.5|116030.5|116156|116056|116120.5|116020.5|142
1602048600000|2020-10-07 05:30:00|116131|116031|116074|115974|116135.5|116035.5|116074|115974|93
1602048900000|2020-10-07 05:35:00|116070.8|115970.8|115979|115879|116074|115974|115969|115869|176
1602049200000|2020-10-07 05:40:00|115974|115874|115939|115839|115974|115874|115919|115819|196
1602049500000|2020-10-07 05:45:00|115939.5|115839.5|115964.5|115864.5|115991|115891|115931.7|115831.7|133
1602049800000|2020-10-07 05:50:00|115964|115864|115939.5|115839.5|115991.5|115891.5|115939|115839|116
1602050100000|2020-10-07 05:55:00|115940.5|115840.5|116011|115911|116031|115931|115939|115839|175
1602050400000|2020-10-07 06:00:00|116010.5|115910.5|115973.8|115873.8|116015.5|115915.5|115964|115864|156
1602050700000|2020-10-07 06:05:00|115970.5|115870.5|115986|115886|115991|115891|115944|115844|145
1602051000000|2020-10-07 06:10:00|115991|115891|115979|115879|116005.3|115905.3|115964|115864|146
1602051300000|2020-10-07 06:15:00|115983.8|115883.8|115905.5|115805.5|115986|115886|115899.7|115799.7|192
1602051600000|2020-10-07 06:20:00|115904.5|115804.5|115920|115820|115931|115831|115904|115804|167
1602051900000|2020-10-07 06:25:00|115914.5|115814.5|115920|115820|115946|115846|115899|115799|171
1602052200000|2020-10-07 06:30:00|115919|115819|115879|115779|115924.8|115824.8|115874|115774|98
1602052500000|2020-10-07 06:35:00|115871.3|115771.3|115849|115749|115901|115786|115839.5|115689|74
1602052800000|2020-10-07 06:40:00|115849.5|115749.5|115941|115741|115950.3|115786|115834|115734|89
1602053100000|2020-10-07 06:45:00|115946|115746|115856|115756|115955.8|115788.8|115845.3|115745.3|55
1602053400000|2020-10-07 06:50:00|115854|115754|115824|115724|115861|115761|115809|115709|54
1602053700000|2020-10-07 06:55:00|115825|115725|115884|115684|115884|115731.8|115805.3|115684|56
1602054000000|2020-10-07 07:00:00|115886|115686|115808|115708|115896|115754|115800.5|115684|115
1602054300000|2020-10-07 07:05:00|115808.5|115708.5|115744|115644|115808.5|115708.5|115724|115550.2|159
1602054600000|2020-10-07 07:10:00|115745|115645|115776|115676|115873.5|115726|115744|115644|69
1602054900000|2020-10-07 07:15:00|115775.5|115675.5|115721|115621|115776|115676|115709|115609|71
1602055200000|2020-10-07 07:20:00|115719|115619|115764|115664|115781|115681|115719|115619|75
1602055500000|2020-10-07 07:25:00|115764.5|115664.5|115751|115651|115773.3|115673.3|115739|115639|49
1602055800000|2020-10-07 07:30:00|115800|115600|115834.8|115634.8|115834.8|115685|115754.3|115598.3|36
1602056100000|2020-10-07 07:35:00|115834.3|115634.3|115900|115700|115900|115745.8|115805.8|115631.3|35
1602056400000|2020-10-07 07:40:00|115840|115740|115860.8|115760.8|115900.8|115765.8|115840|115700.8|17
1602056700000|2020-10-07 07:45:00|115855.8|115755.8|115903.2|115703.2|115911.8|115766.4|115845|115695.3|46
1602057000000|2020-10-07 07:50:00|115896.6|115696.6|115821.1|115721.1|115896.6|115760|115816.5|115695|27
1602057300000|2020-10-07 07:55:00|115815.7|115715.7|115810|115710|115890.5|115733.8|115805|115679.3|35
1602057600000|2020-10-07 08:00:00|115810.8|115710.8|115845|115645|115879.8|115711.8|115785.7|115641.8|21
1602057900000|2020-10-07 08:05:00|115850|115650|115857|115657|115862|115703.4|115774.4|115641.7|39
1602058200000|2020-10-07 08:10:00|115856|115656|115835|115735|115887|115745|115801.1|115654.5|65
1602058500000|2020-10-07 08:15:00|115895.5|115695.5|115872.4|115772.4|115943|115772.4|115835|115695.5|63
1602058800000|2020-10-07 08:20:00|115923.8|115723.8|115851|115751|115923.8|115789.1|115850|115723.8|16
1602059100000|2020-10-07 08:25:00|115852.5|115752.5|115850|115750|115900|115755|115850|115698|6
1602059400000|2020-10-07 08:30:00|115855|115755|115870|115670|115870|115755|115820|115665|8
1602059700000|2020-10-07 08:35:00|115825|115725|115775|115675|115853.8|115730|115770|115653.8|11
1602060000000|2020-10-07 08:40:00|115780|115680|115860|115660|115860|115680|115780|115640|8
1602060300000|2020-10-07 08:45:00|115839.1|115739.1|115865|115665|115867|115739.1|115820|115665|13
1602060600000|2020-10-07 08:50:00|115870|115670|115870|115670|115870|115670|115870|115670|1
1602060900000|2020-10-07 08:55:00|115825|115725|115815|115715|115825|115725|115815|115715|3
1602061200000|2020-10-07 09:00:00|115820|115720|115835|115735|115839.1|115739.1|115820|115720|9
1602061800000|2020-10-07 09:10:00|115893.5|115693.5|115890|115690|115910.2|115710.2|115885|115685|17
1602062100000|2020-10-07 09:15:00|115865|115765|115845|115745|115865|115765|115845|115745|9
1602062400000|2020-10-07 09:20:00|115840|115740|115840|115740|115840|115740|115840|115740|1
1602062700000|2020-10-07 09:25:00|115845|115745|115966.6|115766.6|115966.6|115766.6|115845|115717.5|42
1602063000000|2020-10-07 09:30:00|115966.1|115766.1|115966.6|115766.6|115971.6|115771.6|115961.6|115761.6|5
1602063300000|2020-10-07 09:35:00|115961.6|115761.6|115900|115800|115961.6|115816.6|115895|115756.6|11
1602063600000|2020-10-07 09:40:00|115900.5|115800.5|115905|115805|115905|115805|115895|115795|7
1602064500000|2020-10-07 09:55:00|115968.5|115768.5|115970.8|115770.8|115990|115836.5|115920|115765|14
1602064800000|2020-10-07 10:00:00|115969.5|115769.5|115945|115845|115989|115848.5|115945|115769.5|19
1602065100000|2020-10-07 10:05:00|115944.5|115844.5|116050|115850|116051.1|115890.5|115937.4|115820|44
1602065400000|2020-10-07 10:10:00|116055|115855|116056|115856|116056|115856|116045.3|115845.3|4
1602065700000|2020-10-07 10:15:00|116055|115855|116060|115860|116060|115860|116055|115855|3
1602066000000|2020-10-07 10:20:00|116061.5|115861.5|116030.5|115830.5|116061.5|115925|116005.5|115829|13
1602066300000|2020-10-07 10:25:00|116031|115831|116015|115915|116079|115934.4|116002|115828.5|36
1602066600000|2020-10-07 10:30:00|116010|115910|116005|115905|116015|115915|116002.4|115902.4|6
1602066900000|2020-10-07 10:35:00|116040|115840|116040|115840|116052.5|115852.5|116023.2|115823.2|19
1602067200000|2020-10-07 10:40:00|116045|115845|115985|115885|116045|115885|115985|115845|2
1602067500000|2020-10-07 10:45:00|115980|115880|115975|115875|115980|115880|115969.7|115869.7|8
1602067800000|2020-10-07 10:50:00|115970|115870|116007|115807|116022.5|115870|115970|115805.5|22
1602068100000|2020-10-07 10:55:00|116007.5|115807.5|115977.5|115777.5|116019|115860|115935|115768|56
1602068400000|2020-10-07 11:00:00|115972.5|115772.5|115962.5|115762.5|115972.5|115772.5|115962.5|115762.5|4
1602069000000|2020-10-07 11:10:00|115980.1|115780.1|115980.8|115780.8|115987.5|115787.5|115879.8|115718.9|18
1602069300000|2020-10-07 11:15:00|115980.9|115780.9|115987.5|115787.5|115987.5|115787.5|115980.9|115780.9|2
1602069600000|2020-10-07 11:20:00|115891.1|115791.1|115924.5|115724.5|115932.1|115791.1|115886.5|115724|8
1602069900000|2020-10-07 11:25:00|115911.5|115711.5|115910|115710|115911.5|115711.5|115910|115710|3
1602070200000|2020-10-07 11:30:00|115910.1|115710.1|115930|115730|115930|115730|115910|115710|15
1602071100000|2020-10-07 11:45:00|115910|115710|115900.6|115700.6|115910|115745|115830|115700.1|8
1602071400000|2020-10-07 11:50:00|115900.1|115700.1|115900.1|115700.1|115900.1|115700.1|115900.1|115700.1|1
1602071700000|2020-10-07 11:55:00|115835|115735|115835|115735|115835|115735|115835|115735|1
1602072300000|2020-10-07 12:05:00|115845|115745|115835|115735|115845|115745|115835|115735|5
1602072600000|2020-10-07 12:10:00|115840|115740|115840|115740|115840|115740|115834.1|115734.1|5
1602072900000|2020-10-07 12:15:00|115837.5|115737.5|115840|115740|115840|115740|115835|115735|12
1602073200000|2020-10-07 12:20:00|115910|115710|115911.5|115711.5|115925.5|115742.4|115836.5|115689.5|33
1602073500000|2020-10-07 12:25:00|115912.5|115712.5|115912|115712|115912.5|115712.5|115912|115712|4
1602073800000|2020-10-07 12:30:00|115911.5|115711.5|115911.5|115711.5|115911.5|115711.5|115911.5|115711.5|1
1602074400000|2020-10-07 12:40:00|115910.5|115710.5|115900.1|115700.1|115912.5|115712.5|115900|115700|12
1602074700000|2020-10-07 12:45:00|115820|115720|115810|115710|115900.1|115731.5|115810|115670|17
1602075000000|2020-10-07 12:50:00|115807.5|115707.5|115752.5|115652.5|115868.1|115707.5|115736.5|115625|20
1602075300000|2020-10-07 12:55:00|115755|115655|115761.5|115661.5|115763.5|115663.5|115735.5|115635.5|17
1602075600000|2020-10-07 13:00:00|115763.1|115663.1|115763.1|115663.1|115805|115665.6|115750.5|115595|36
1602075900000|2020-10-07 13:05:00|115777.8|115677.8|115808.5|115608.5|115823.3|115687.8|115777.8|115608.5|24
1602076200000|2020-10-07 13:10:00|115808|115608|115807.6|115607.6|115808|115608|115807.6|115607.6|14
1602076500000|2020-10-07 13:15:00|115806|115606|115855|115655|115862.5|115662.5|115805|115605|66
1602076800000|2020-10-07 13:20:00|115865|115665|115867.5|115667.5|115897|115740|115806.3|115655|52
1602077100000|2020-10-07 13:25:00|115869|115669|115865.5|115665.5|115876.3|115676.3|115865|115665|12
1602077400000|2020-10-07 13:30:00|115858|115658|115823|115623|115865.5|115665.5|115811|115611|40
1602077700000|2020-10-07 13:35:00|115817|115617|115793|115693|115863.5|115700|115790.5|115613.5|67
1602078000000|2020-10-07 13:40:00|115797.5|115697.5|115815|115715|115825|115725|115795|115695|26
1602078300000|2020-10-07 13:45:00|115820|115720|115890|115690|115895|115725|115820|115670|21
1602078600000|2020-10-07 13:50:00|115900|115700|115880|115680|115900|115700|115880|115680|5
1602078900000|2020-10-07 13:55:00|115875|115675|115895|115695|115905|115735|115820|115675|15
1602079200000|2020-10-07 14:00:00|115905|115705|115899.5|115699.5|115905|115705|115890|115690|9
1602079500000|2020-10-07 14:05:00|115897|115697|115890|115690|115915|115715|115890|115690|17
1602079800000|2020-10-07 14:10:00|115909.5|115709.5|115910|115710|115930|115730|115882|115682|26
1602080100000|2020-10-07 14:15:00|115920|115720|115890|115690|115920|115720|115890|115690|8
1602080400000|2020-10-07 14:20:00|115876.5|115676.5|115870|115670|115880.5|115680.5|115855|115655|22
1602080700000|2020-10-07 14:25:00|115861.8|115661.8|115864|115664|115905|115705|115858|115658|23
1602081000000|2020-10-07 14:30:00|115863.8|115663.8|115867|115667|115880|115680|115855|115655|17
1602081300000|2020-10-07 14:35:00|115866.5|115666.5|115880|115680|115887.5|115747.5|115847.5|115662|32
1602081600000|2020-10-07 14:40:00|115869.5|115669.5|115891.3|115691.3|115891.3|115691.3|115862|115662|11
1602081900000|2020-10-07 14:45:00|115885|115685|115901.8|115701.8|115911.3|115746.8|115836.8|115685|7
1602082500000|2020-10-07 14:55:00|115900|115700|115889.5|115689.5|115901.8|115701.8|115870|115670|5
1602082800000|2020-10-07 15:00:00|115870|115670|115853.5|115653.5|115880|115711.5|115811.5|115633|21
1602083100000|2020-10-07 15:05:00|115845|115645|115845|115645|115845|115645|115845|115645|1
1602083400000|2020-10-07 15:10:00|115840|115640|115820|115620|115840|115640|115807.5|115607.5|16
1602083700000|2020-10-07 15:15:00|115815|115615|115810|115610|115815|115655|115755|115599|11
1602084000000|2020-10-07 15:20:00|115780|115680|115816.5|115616.5|115832.5|115680|115780|115605|9
1602084900000|2020-10-07 15:35:00|115810|115610|115830|115630|115833.5|115685|115780|115610|10
1602085200000|2020-10-07 15:40:00|115821|115621|115835|115635|115840|115640|115820|115620|10
1602085500000|2020-10-07 15:45:00|115840|115640|115800|115600|115840|115640|115790|115590|10
1602085800000|2020-10-07 15:50:00|115810|115610|115810|115610|115810|115610|115810|115610|1
1602086400000|2020-10-07 16:00:00|115753|115653|115805|115605|115820|115653|115735|115600|11
1602086700000|2020-10-07 16:05:00|115795|115595|115800|115600|115800|115600|115795|115595|2
1602087300000|2020-10-07 16:15:00|115790|115590|115795|115595|115795|115595|115790|115590|2
1602087600000|2020-10-07 16:20:00|115804|115604|115830|115630|115830|115630|115804|115604|9
1602087900000|2020-10-07 16:25:00|115827|115627|115975|115775|115975|115775|115807.5|115614|34
1602088200000|2020-10-07 16:30:00|115975.1|115775.1|115929|115729|115975.1|115775.1|115921|115721|51
1602088800000|2020-10-07 16:40:00|115901.2|115701.2|115928.8|115728.8|115928.8|115728.8|115901.2|115701.2|5
1602089100000|2020-10-07 16:45:00|115920.5|115720.5|115920|115720|115920.5|115720.5|115905.2|115705.2|14
1602089400000|2020-10-07 16:50:00|115915|115715|115930.1|115730.1|115947.1|115747.1|115915|115715|13
1602089700000|2020-10-07 16:55:00|115965.1|115765.1|115967.5|115767.5|115985.1|115785.1|115941.2|115741.2|20
1602090000000|2020-10-07 17:00:00|115968|115768|115965.1|115765.1|115968.8|115768.8|115952.5|115752.5|13
1602090300000|2020-10-07 17:05:00|115950|115750|115945|115745|115950|115750|115942.5|115742.5|4
1602090600000|2020-10-07 17:10:00|115937.5|115737.5|115935|115735|115937.5|115737.5|115935|115735|2
1602090900000|2020-10-07 17:15:00|115927.5|115727.5|115893.9|115693.9|115927.5|115727.5|115890|115690|15
1602091200000|2020-10-07 17:20:00|115891.4|115691.4|115891.4|115691.4|115891.4|115691.4|115891.4|115691.4|1
1602091500000|2020-10-07 17:25:00|115914.1|115714.1|115890|115790|115945|115794.1|115866.1|115714.1|6
1602091800000|2020-10-07 17:30:00|115885|115785|115935.1|115735.1|115935.1|115795|115860|115715|22
1602092100000|2020-10-07 17:35:00|115942|115742|115940.5|115740.5|115942|115742|115935|115735|11
1602092400000|2020-10-07 17:40:00|115934.4|115734.4|115941.5|115741.5|115941.5|115741.5|115934.4|115734.4|10
1602092700000|2020-10-07 17:45:00|115926.1|115726.1|115915.1|115715.1|115926.1|115726.1|115898.9|115698.9|7
1602093000000|2020-10-07 17:50:00|115905|115705|115900.1|115700.1|115910.1|115710.1|115888.6|115688.6|13
1602093300000|2020-10-07 17:55:00|115912.7|115712.7|115920.1|115720.1|115930.1|115730.1|115869.9|115669.9|17
1602093600000|2020-10-07 18:00:00|115910|115710|115918.8|115718.8|115938.6|115738.6|115901.2|115701.2|20
1602093900000|2020-10-07 18:05:00|115928.8|115728.8|115925|115725|115928.8|115728.8|115925|115725|18
1602094200000|2020-10-07 18:10:00|115928.8|115728.8|115925.1|115725.1|115930.1|115730.1|115920|115720|7
1602094500000|2020-10-07 18:15:00|115920.1|115720.1|115905|115705|115920.1|115720.1|115905|115705|4
1602094800000|2020-10-07 18:20:00|115895.1|115695.1|115880.1|115680.1|115895.1|115695.1|115875.1|115675.1|7
1602095100000|2020-10-07 18:25:00|115894.9|115694.9|115895|115695|115908.8|115708.8|115885.1|115685.1|16
1602095400000|2020-10-07 18:30:00|115885.1|115685.1|115918.1|115718.1|115918.1|115718.1|115883|115683|19
1602095700000|2020-10-07 18:35:00|115893|115693|115918.1|115718.1|115928.1|115728.1|115893|115693|10
1602096000000|2020-10-07 18:40:00|115933|115733|115928|115728|115938|115738|115928|115728|5
1602096300000|2020-10-07 18:45:00|115918.5|115718.5|115923|115723|115928|115728|115908.1|115708.1|7
1602096600000|2020-10-07 18:50:00|115913.1|115713.1|115938.1|115738.1|115938.1|115738.1|115913.1|115713.1|6
1602096900000|2020-10-07 18:55:00|115933.1|115733.1|115918|115718|115938.1|115738.1|115907.6|115707.6|14
1602097200000|2020-10-07 19:00:00|115917.7|115717.7|115917.8|115717.8|115917.8|115717.8|115903.9|115703.9|6
1602097500000|2020-10-07 19:05:00|115917.7|115717.7|115917.8|115717.8|115925|115725|115872.7|115672.7|23
1602097800000|2020-10-07 19:10:00|115917.7|115717.7|115912.7|115712.7|115917.7|115717.7|115892.7|115692.7|10
1602098100000|2020-10-07 19:15:00|115904.8|115704.8|115902.7|115702.7|115904.8|115704.8|115891.8|115691.8|11
1602098400000|2020-10-07 19:20:00|115898|115698|115922.7|115722.7|115927.7|115727.7|115898|115698|11
1602098700000|2020-10-07 19:25:00|115917.7|115717.7|115922.7|115722.7|115932.7|115732.7|115917.7|115717.7|5
1602099000000|2020-10-07 19:30:00|115927.7|115727.7|115927.7|115727.7|115927.7|115727.7|115927.7|115727.7|1
1602100500000|2020-10-07 19:55:00|115937.7|115737.7|115937.7|115737.7|115937.7|115737.7|115937.7|115737.7|1
1602118800000|2020-10-08 01:00:00|115770.8|115670.8|115786.7|115686.7|115795.3|115695.3|115746.8|115646.8|158
1602119100000|2020-10-08 01:05:00|115786|115686|115775.5|115675.5|115786.7|115686.7|115749|115649|134
1602119400000|2020-10-08 01:10:00|115775.7|115675.7|115831.5|115731.5|115841.5|115741.5|115770|115670|154
1602119700000|2020-10-08 01:15:00|115832|115732|115906|115806|115911.5|115811.5|115831.5|115731.5|161
1602120000000|2020-10-08 01:20:00|115901.5|115801.5|115896|115796|115906.5|115806.5|115886.5|115786.5|88
1602120300000|2020-10-08 01:25:00|115895.5|115795.5|115900|115800|115940.5|115840.5|115895|115795|165
1602120600000|2020-10-08 01:30:00|115894.5|115794.5|115904|115804|115926.5|115826.5|115889.5|115789.5|139
1602120900000|2020-10-08 01:35:00|115899.5|115799.5|115895.2|115795.2|115901.3|115801.3|115869.5|115769.5|181
1602121200000|2020-10-08 01:40:00|115895.7|115795.7|115861.5|115761.5|115921.5|115821.5|115841|115741|153
1602121500000|2020-10-08 01:45:00|115860.5|115760.5|115854|115754|115861.5|115761.5|115815|115715|134
1602121800000|2020-10-08 01:50:00|115849.5|115749.5|115851|115751|115873.5|115773.5|115829|115729|134
1602122100000|2020-10-08 01:55:00|115844.5|115744.5|115790.5|115690.5|115844.5|115744.5|115780|115680|207
1602122400000|2020-10-08 02:00:00|115790|115690|115809|115709|115813.3|115713.3|115774.8|115674.8|120
1602122700000|2020-10-08 02:05:00|115809.5|115709.5|115804|115704|115811|115711|115787|115687|147
1602123000000|2020-10-08 02:10:00|115804.5|115704.5|115810.5|115710.5|115825.8|115725.8|115804.5|115704.5|109
1602123300000|2020-10-08 02:15:00|115811|115711|115835.3|115735.3|115835.3|115735.3|115804|115704|90
1602123600000|2020-10-08 02:20:00|115834.8|115734.8|115814|115714|115846|115746|115804.5|115704.5|86
1602123900000|2020-10-08 02:25:00|115819|115719|115850.5|115750.5|115851|115751|115814|115714|147
1602124200000|2020-10-08 02:30:00|115851|115751|115839|115739|115870|115770|115826.3|115726.3|75
1602124500000|2020-10-08 02:35:00|115840|115740|115849|115749|115871|115771|115839|115739|70
1602124800000|2020-10-08 02:40:00|115850|115750|115845|115745|115861|115761|115839|115739|100
1602125100000|2020-10-08 02:45:00|115845.5|115745.5|115852.8|115752.8|115854.5|115754.5|115833|115733|116
1602125400000|2020-10-08 02:50:00|115849|115749|115854|115754|115871|115771|115849|115749|49
1602125700000|2020-10-08 02:55:00|115848.3|115748.3|115841|115741|115848.3|115748.3|115806.3|115706.3|109
1602126000000|2020-10-08 03:00:00|115840.5|115740.5|115841|115741|115842|115742|115819|115719|172
1602126300000|2020-10-08 03:05:00|115840.5|115740.5|115839|115739|115845.5|115745.5|115834|115734|66
1602126600000|2020-10-08 03:10:00|115840|115740|115840|115740|115842.8|115742.8|115833.5|115733.5|71
1602126900000|2020-10-08 03:15:00|115839.5|115739.5|115834|115734|115846.2|115746.2|115832.5|115732.5|44
1602127200000|2020-10-08 03:20:00|115834.5|115734.5|115824|115724|115845.5|115745.5|115823.5|115723.5|88
1602127500000|2020-10-08 03:25:00|115825.5|115725.5|115830.5|115730.5|115835.5|115735.5|115824|115724|77
1602127800000|2020-10-08 03:30:00|115830|115730|115816|115716|115840.5|115740.5|115810.8|115710.8|68
1602128100000|2020-10-08 03:35:00|115811|115711|115815|115715|115816.7|115716.7|115803.5|115703.5|90
1602128400000|2020-10-08 03:40:00|115815.5|115715.5|115813|115713|115831|115731|115809.9|115709.9|99
1602128700000|2020-10-08 03:45:00|115813.5|115713.5|115788|115688|115813.5|115713.5|115782|115682|71
1602129000000|2020-10-08 03:50:00|115788.5|115688.5|115792|115692|115794|115694|115764.2|115664.2|145
1602129300000|2020-10-08 03:55:00|115792.5|115692.5|115769|115669|115796.5|115696.5|115762|115662|107
1602129600000|2020-10-08 04:00:00|115769.5|115669.5|115786|115686|115790|115690|115759|115659|107
1602129900000|2020-10-08 04:05:00|115790|115690|115789.5|115689.5|115796|115696|115771|115671|70
1602130200000|2020-10-08 04:10:00|115789|115689|115800|115700|115801|115701|115779.5|115679.5|146
1602130500000|2020-10-08 04:15:00|115801|115701|115805|115705|115821|115721|115795|115695|127
1602130800000|2020-10-08 04:20:00|115804|115704|115769|115669|115804|115704|115768|115668|60
1602131100000|2020-10-08 04:25:00|115764|115664|115724|115624|115771|115671|115713|115613|166
1602131400000|2020-10-08 04:30:00|115724.5|115624.5|115725.5|115625.5|115739|115639|115702.5|115602.5|151
1602131700000|2020-10-08 04:35:00|115724|115624|115737|115637|115742|115642|115707|115607|99
1602132000000|2020-10-08 04:40:00|115738|115638|115749.5|115649.5|115758.5|115658.5|115737.5|115637.5|175
1602132300000|2020-10-08 04:45:00|115750|115650|115716.5|115616.5|115755|115655|115716|115616|110
1602132600000|2020-10-08 04:50:00|115715.5|115615.5|115674.5|115574.5|115719.5|115619.5|115661.8|115561.8|189
1602132900000|2020-10-08 04:55:00|115675|115575|115651|115551|115675|115575|115630.5|115530.5|96
1602133200000|2020-10-08 05:00:00|115646|115546|115589.5|115489.5|115646|115546|115565.5|115465.5|177
1602133500000|2020-10-08 05:05:00|115589|115489|115620|115520|115620|115520|115589|115489|94
1602133800000|2020-10-08 05:10:00|115619.5|115519.5|115599.5|115499.5|115619.5|115519.5|115584|115484|147
1602134100000|2020-10-08 05:15:00|115599|115499|115533.5|115433.5|115605.5|115505.5|115519|115419|108
1602134400000|2020-10-08 05:20:00|115539|115439|115546.3|115446.3|115566|115466|115539|115439|108
1602134700000|2020-10-08 05:25:00|115544|115444|115580.5|115480.5|115588.5|115488.5|115539|115439|148
1602135000000|2020-10-08 05:30:00|115580|115480|115489.5|115389.5|115580.5|115480.5|115489.5|115389.5|167
1602135300000|2020-10-08 05:35:00|115490.5|115390.5|115443|115343|115491|115391|115403|115303|352
1602135600000|2020-10-08 05:40:00|115442.5|115342.5|115416|115316|115469|115369|115404.5|115304.5|208
1602135900000|2020-10-08 05:45:00|115421|115321|115465.5|115365.5|115466|115366|115414.5|115314.5|205
1602136200000|2020-10-08 05:50:00|115466|115366|115431|115331|115482|115382|115410|115310|164
1602136500000|2020-10-08 05:55:00|115435.8|115335.8|115489|115389|115491|115391|115435.8|115335.8|134
1602136800000|2020-10-08 06:00:00|115486.3|115386.3|115451|115351|115506|115406|115434|115334|162
1602137100000|2020-10-08 06:05:00|115450.5|115350.5|115505|115405|115505.5|115405.5|115439|115339|223
1602137400000|2020-10-08 06:10:00|115505.5|115405.5|115510.5|115410.5|115516.2|115416.2|115485.8|115385.8|170
1602137700000|2020-10-08 06:15:00|115509.5|115409.5|115495|115395|115516|115416|115489|115389|166
1602138000000|2020-10-08 06:20:00|115494.5|115394.5|115470|115370|115500|115400|115458.5|115358.5|162
1602138300000|2020-10-08 06:25:00|115469|115369|115402|115302|115469|115369|115402|115302|180
1602138600000|2020-10-08 06:30:00|115403.5|115303.5|115314.5|115214.5|115406|115306|115273.2|115173.2|126
1602138900000|2020-10-08 06:35:00|115319|115219|115329.5|115229.5|115366|115266|115309|115209|75
1602139200000|2020-10-08 06:40:00|115331|115231|115274|115174|115331|115231|115274|115174|28
1602139500000|2020-10-08 06:45:00|115274.5|115174.5|115310.1|115210.1|115317|115217|115269|115169|75
1602139800000|2020-10-08 06:50:00|115314|115214|115344|115244|115349|115249|115294|115194|63
1602140100000|2020-10-08 06:55:00|115339|115239|115299|115199|115376.5|115239|115299|115159|40
1602140400000|2020-10-08 07:00:00|115314|115214|115466|115266|115466|115306.8|115299|115180.5|78
1602140700000|2020-10-08 07:05:00|115469.5|115269.5|115316|115216|115481|115317.5|115309|115209|124
1602141000000|2020-10-08 07:10:00|115314.5|115214.5|115320.5|115220.5|115341|115241|115304|115204|53
1602141300000|2020-10-08 07:15:00|115320|115220|115316|115216|115331|115231|115309|115209|63
1602141600000|2020-10-08 07:20:00|115315.5|115215.5|115279|115179|115316|115216|115274.5|115174.5|71
1602141900000|2020-10-08 07:25:00|115276.2|115176.2|115249.5|115149.5|115283|115183|115248|115148|115
1602142200000|2020-10-08 07:30:00|115243|115143|115146.9|115046.9|115312.5|115175|115143.7|114984.2|122
1602142500000|2020-10-08 07:35:00|115143.2|115043.2|115229.2|115029.2|115229.2|115065|115134.2|115012.5|43
1602142800000|2020-10-08 07:40:00|115200.2|115100.2|115310|115110|115310|115119.5|115174.2|115014.2|74
1602143100000|2020-10-08 07:45:00|115315|115115|115279.1|115179.1|115330.2|115179.1|115262|115105|29
1602143400000|2020-10-08 07:50:00|115268|115168|115318|115218|115367.5|115220.7|115268|115113|53
1602143700000|2020-10-08 07:55:00|115373|115173|115335|115235|115380.5|115239.1|115320|115165|30
1602144000000|2020-10-08 08:00:00|115334|115234|115339|115239|115339|115239|115334|115234|8
1602144300000|2020-10-08 08:05:00|115339.1|115239.1|115334.1|115234.1|115339.1|115239.1|115334.1|115234.1|2
1602144600000|2020-10-08 08:10:00|115319.1|115219.1|115309.1|115209.1|115328.8|115228.8|115309.1|115209.1|10
1602144900000|2020-10-08 08:15:00|115304.1|115204.1|115254.1|115154.1|115314|115204.1|115254.1|115110|19
1602145200000|2020-10-08 08:20:00|115259.1|115159.1|115274.1|115174.1|115274.1|115174.1|115254.1|115154.1|10
1602145500000|2020-10-08 08:25:00|115276|115176|115314.4|115214.4|115314.4|115214.4|115268.4|115168.4|9
1602145800000|2020-10-08 08:30:00|115310|115210|115301|115201|115346|115215.8|115301|115131|15
1602146100000|2020-10-08 08:35:00|115303|115203|115313|115213|115313|115213|115303|115203|2
1602146400000|2020-10-08 08:40:00|115305.4|115205.4|115298|115198|115356|115208.1|115293|115155.5|14
1602146700000|2020-10-08 08:45:00|115283|115183|115273|115173|115297.4|115197.4|115268|115168|10
1602147000000|2020-10-08 08:50:00|115270|115170|115270|115170|115270|115170|115270|115170|1
1602147300000|2020-10-08 08:55:00|115315|115115|115302.5|115102.5|115315|115150|115250|115095|13
1602147600000|2020-10-08 09:00:00|115305|115105|115289.1|115189.1|115305|115189.1|115250|115100|13
1602147900000|2020-10-08 09:05:00|115291.1|115191.1|115260|115160|115316|115191.1|115260|115115|16
1602148200000|2020-10-08 09:10:00|115250|115150|115315|115115|115316.5|115150|115245|115115|9
1602148500000|2020-10-08 09:15:00|115255|115155|115266|115166|115317.5|115166|115255|115117.5|6
1602148800000|2020-10-08 09:20:00|115261|115161|115231|115131|115276|115161|115221|115076|9
1602149100000|2020-10-08 09:25:00|115241|115141|115290|115090|115294.5|115145|115225|115090|16
1602149400000|2020-10-08 09:30:00|115295|115095|115239.5|115139.5|115295|115150|115220|115079.3|12
1602149700000|2020-10-08 09:35:00|115230|115130|115280|115080|115289.5|115130|115230|115080|4
1602150000000|2020-10-08 09:40:00|115266.8|115066.8|115263.5|115163.5|115280|115163.5|115236|115062.8|30
1602150300000|2020-10-08 09:45:00|115259.5|115159.5|115300|115100|115300|115164.5|115236.5|115082.1|21
1602150600000|2020-10-08 09:50:00|115260|115160|115330|115130|115330|115175|115260|115120|6
1602150900000|2020-10-08 09:55:00|115320|115120|115292.5|115092.5|115320|115163|115247.5|115086.5|18
1602151200000|2020-10-08 10:00:00|115290|115090|115280.1|115080.1|115290.1|115090.1|115270|115070|6
1602151500000|2020-10-08 10:05:00|115290|115090|115290|115090|115290|115090|115290|115090|1
1602151800000|2020-10-08 10:10:00|115295|115095|115303|115103|115318.1|115159.1|115259.1|115090|9
1602152100000|2020-10-08 10:15:00|115302.5|115102.5|115304.6|115104.6|115320|115138.5|115236.5|115102.1|10
1602152400000|2020-10-08 10:20:00|115304.1|115104.1|115296|115096|115320|115145|115236|115096|14
1602152700000|2020-10-08 10:25:00|115306|115106|115311|115111|115316|115116|115306|115106|4
1602153000000|2020-10-08 10:30:00|115242|115142|115283|115083|115283|115142|115237.4|115083|3
1602153300000|2020-10-08 10:35:00|115226|115126|115226|115126|115236|115136|115221|115121|8
1602153600000|2020-10-08 10:40:00|115231|115131|115231|115131|115231|115131|115231|115131|1
1602153900000|2020-10-08 10:45:00|115226|115126|115301|115101|115319|115164.4|115226|115096|15
1602154200000|2020-10-08 10:50:00|115308.4|115108.4|115308.4|115108.4|115308.4|115108.4|115308.4|115108.4|1
1602154500000|2020-10-08 10:55:00|115310|115110|115321|115121|115321|115121|115310|115110|2
1602154800000|2020-10-08 11:00:00|115326|115126|115321|115121|115326|115126|115303.4|115103.4|5
1602155400000|2020-10-08 11:10:00|115285.6|115185.6|115320.6|115120.6|115326.7|115195.6|115281.2|115120.6|6
1602156600000|2020-10-08 11:30:00|115322|115122|115322|115122|115322|115122|115322|115122|1
1602156900000|2020-10-08 11:35:00|115326|115126|115325.6|115125.6|115326|115126|115325.6|115125.6|2
1602157200000|2020-10-08 11:40:00|115330.6|115130.6|115357.5|115157.5|115358.5|115158.5|115330.6|115130.6|16
1602157500000|2020-10-08 11:45:00|115350|115150|115350|115150|115350|115150|115350|115150|1
1602157800000|2020-10-08 11:50:00|115345|115145|115277.4|115177.4|115345|115185|115277.4|115145|5
1602158100000|2020-10-08 11:55:00|115285|115185|115275|115175|115292.4|115192.4|115275|115175|4
1602158400000|2020-10-08 12:00:00|115285|115185|115320.4|115120.4|115325|115185|115253.9|115120.4|20
1602158700000|2020-10-08 12:05:00|115319.9|115119.9|115253.4|115153.4|115319.9|115160.8|115253.4|115108.4|7
1602159000000|2020-10-08 12:10:00|115268.3|115168.3|115308.9|115108.9|115324|115185.4|115266.6|115108.9|25
1602159300000|2020-10-08 12:15:00|115308.4|115108.4|115325.6|115125.6|115330.6|115130.6|115308.4|115108.4|19
1602159600000|2020-10-08 12:20:00|115320.7|115120.7|115284|115084|115320.7|115152.5|115250.6|115071|14
1602159900000|2020-10-08 12:25:00|115284.5|115084.5|115279.5|115079.5|115284.5|115084.5|115275.6|115075.6|6
1602160200000|2020-10-08 12:30:00|115277|115077|115437.5|115237.5|115437.5|115260|115275.6|115075.6|26
1602160500000|2020-10-08 12:35:00|115425|115225|115375.5|115175.5|115445|115245|115340.3|115140.3|34
1602160800000|2020-10-08 12:40:00|115362.5|115162.5|115325|115125|115375|115175|115325|115125|8
1602161100000|2020-10-08 12:45:00|115330|115130|115325|115125|115335|115135|115325|115125|8
1602161400000|2020-10-08 12:50:00|115285|115185|115285|115185|115297.5|115197.5|115285|115185|5
1602161700000|2020-10-08 12:55:00|115346|115146|115380|115180|115387.5|115187.5|115346|115146|17
1602162000000|2020-10-08 13:00:00|115362|115162|115467.2|115267.2|115467.2|115267.2|115362|115162|15
1602162300000|2020-10-08 13:05:00|115467.4|115267.4|115492|115292|115510|115343.3|115396.5|115205|58
1602162600000|2020-10-08 13:10:00|115494|115294|115436.5|115236.5|115503.5|115327|115407.5|115221|49
1602162900000|2020-10-08 13:15:00|115455|115255|115376.5|115176.5|115455|115255|115374.5|115174.5|31
1602163200000|2020-10-08 13:20:00|115375|115175|115356.5|115156.5|115375|115175|115355|115155|6
1602163500000|2020-10-08 13:25:00|115358.5|115158.5|115330|115130|115358.5|115158.5|115315|115115|17
1602163800000|2020-10-08 13:30:00|115335|115135|115340|115140|115360|115160|115310|115110|36
1602164100000|2020-10-08 13:35:00|115335|115135|115310|115110|115335|115135|115310|115110|9
1602164400000|2020-10-08 13:40:00|115307|115107|115325|115125|115343|115143|115235.5|115064.8|45
1602164700000|2020-10-08 13:45:00|115330|115130|115364.7|115164.7|115364.7|115202.5|115262.5|115105|32
1602165000000|2020-10-08 13:50:00|115355|115155|115355|115155|115360|115160|115350|115150|15
1602165300000|2020-10-08 13:55:00|115360|115160|115365|115165|115365|115165|115340|115140|17
1602165600000|2020-10-08 14:00:00|115370|115170|115380|115180|115390|115190|115370|115170|7
1602165900000|2020-10-08 14:05:00|115342|115242|115410|115210|115410|115242|115342|115180|19
1602166200000|2020-10-08 14:10:00|115405|115205|115385|115185|115405|115205|115385|115185|2
1602166800000|2020-10-08 14:20:00|115375|115175|115375|115175|115385|115185|115375|115175|3
1602167100000|2020-10-08 14:25:00|115380|115180|115390|115190|115390|115190|115380|115180|4
1602167400000|2020-10-08 14:30:00|115386|115186|115380|115180|115386|115186|115380|115180|3
1602167700000|2020-10-08 14:35:00|115383.5|115183.5|115380|115180|115385|115185|115380|115180|3
1602168000000|2020-10-08 14:40:00|115395|115195|115395|115195|115395|115195|115395|115195|1
1602168300000|2020-10-08 14:45:00|115398.3|115198.3|115395|115195|115407.8|115207.8|115394.5|115194.5|11
1602168600000|2020-10-08 14:50:00|115400|115200|115410|115210|115410|115210|115400|115200|3
1602168900000|2020-10-08 14:55:00|115408|115208|115405|115205|115408|115208|115405|115205|2
1602169200000|2020-10-08 15:00:00|115428.5|115228.5|115435|115235|115446.5|115246.5|115428.5|115228.5|5
1602169500000|2020-10-08 15:05:00|115390|115190|115366.5|115166.5|115443|115243|115360|115160|26
1602169800000|2020-10-08 15:10:00|115302.5|115202.5|115396.8|115196.8|115396.8|115202.5|115302.5|115125|18
1602170100000|2020-10-08 15:15:00|115391.8|115191.8|115391.8|115191.8|115392.3|115192.3|115391.8|115191.8|3
1602170400000|2020-10-08 15:20:00|115394.8|115194.8|115396.8|115196.8|115396.8|115196.8|115394.8|115194.8|3
1602171000000|2020-10-08 15:30:00|115405.5|115205.5|115405.5|115205.5|115405.5|115205.5|115405.5|115205.5|1
1602171300000|2020-10-08 15:35:00|115404.6|115204.6|115404.6|115204.6|115404.6|115204.6|115404.6|115204.6|1
1602171900000|2020-10-08 15:45:00|115369.6|115169.6|115357.4|115157.4|115369.6|115169.6|115341.9|115141.9|9
1602172200000|2020-10-08 15:50:00|115375|115175|115404.6|115204.6|115404.6|115204.6|115375|115175|5
1602172500000|2020-10-08 15:55:00|115378.9|115178.9|115375|115175|115378.9|115178.9|115375|115175|4
1602173100000|2020-10-08 16:05:00|115370.9|115170.9|115372.9|115172.9|115374.4|115174.4|115370.9|115170.9|5
1602173400000|2020-10-08 16:10:00|115366.9|115166.9|115372.9|115172.9|115372.9|115172.9|115366.9|115166.9|11
1602173700000|2020-10-08 16:15:00|115370.9|115170.9|115342.4|115142.4|115370.9|115170.9|115327.7|115127.7|30
1602174000000|2020-10-08 16:20:00|115341.4|115141.4|115339.4|115139.4|115341.4|115141.4|115339.4|115139.4|4
1602174300000|2020-10-08 16:25:00|115333.4|115133.4|115339.4|115139.4|115339.4|115139.4|115333.4|115133.4|11
1602174600000|2020-10-08 16:30:00|115340.1|115140.1|115338.2|115138.2|115340.1|115140.1|115338.2|115138.2|2
1602174900000|2020-10-08 16:35:00|115332.2|115132.2|115338.2|115138.2|115338.2|115138.2|115332.2|115132.2|11
1602175200000|2020-10-08 16:40:00|115344.7|115144.7|115330.7|115130.7|115344.7|115144.7|115325|115125|6
1602175800000|2020-10-08 16:50:00|115335|115135|115335|115135|115335.2|115135.2|115335|115135|3
1602177000000|2020-10-08 17:10:00|115330|115130|115332.2|115132.2|115333.2|115133.2|115330|115130|4
1602177300000|2020-10-08 17:15:00|115329.7|115129.7|115329.4|115129.4|115329.7|115129.7|115329.4|115129.4|2
1602177600000|2020-10-08 17:20:00|115320.8|115120.8|115320.8|115120.8|115320.8|115120.8|115320.8|115120.8|1
1602178800000|2020-10-08 17:40:00|115323.3|115123.3|115320.8|115120.8|115344.3|115144.3|115315.8|115115.8|15
1602179400000|2020-10-08 17:50:00|115318.3|115118.3|115298.9|115098.9|115320.8|115120.8|115294.7|115094.7|7
1602179700000|2020-10-08 17:55:00|115299.9|115099.9|115303|115103|115305|115105|115295.7|115095.7|23
1602180000000|2020-10-08 18:00:00|115304|115104|115296.3|115096.3|115305|115105|115296.3|115096.3|7
1602181200000|2020-10-08 18:20:00|115269.5|115069.5|115269.5|115069.5|115269.5|115069.5|115267|115067|10
1602181500000|2020-10-08 18:25:00|115280.1|115080.1|115275|115075|115296.3|115096.3|115267|115067|24
1602182700000|2020-10-08 18:45:00|115277|115077|115263|115063|115281.4|115081.4|115238.1|115038.1|24
1602183300000|2020-10-08 18:55:00|115268|115068|115275|115075|115275|115075|115263|115063|16
1602183600000|2020-10-08 19:00:00|115280.3|115080.3|115272.7|115072.7|115300|115100|115272.7|115072.7|21
1602183900000|2020-10-08 19:05:00|115273.5|115073.5|115270|115070|115277.7|115077.7|115270|115070|6
1602184200000|2020-10-08 19:10:00|115260|115060|115260|115060|115260|115060|115260|115060|1
1602185100000|2020-10-08 19:25:00|115265|115065|115265|115065|115265|115065|115265|115065|1
1602186300000|2020-10-08 19:45:00|115277.7|115077.7|115297.7|115097.7|115307.7|115107.7|115265|115065|14
1602186600000|2020-10-08 19:50:00|115298|115098|115302.7|115102.7|115302.7|115102.7|115290|115090|7
1602186900000|2020-10-08 19:55:00|115300|115100|115297.7|115097.7|115300|115100|115297.7|115097.7|2
1602205200000|2020-10-09 01:00:00|115140|115040|115256|115056|115257.5|115115|115140|115004|50
1602205500000|2020-10-09 01:05:00|115255|115055|115225|115025|115255|115090|115190|115021|13
1602205800000|2020-10-09 01:10:00|115211.5|115011.5|115215|115015|115225|115074.4|115160|114980|36
1602206100000|2020-10-09 01:15:00|115210|115010|114964|114764|115210|115010|114873.5|114673.5|82
1602206400000|2020-10-09 01:20:00|114961.5|114761.5|114933.5|114733.5|114964|114764|114831.2|114660|85
1602206700000|2020-10-09 01:25:00|114934.5|114734.5|114870|114770|114935|114784.4|114870|114707.9|36
1602207000000|2020-10-09 01:30:00|114931|114731|114892.4|114692.4|114980|114795.4|114839.6|114643.5|76
1602207300000|2020-10-09 01:35:00|114895.6|114695.6|114651|114451|114920|114747.5|114650|114450|90
1602207600000|2020-10-09 01:40:00|114654.5|114454.5|114724.5|114524.5|114769|114590.8|114540|114362|171
1602207900000|2020-10-09 01:45:00|114723|114523|114792.5|114592.5|114814|114649|114699.5|114523|97
1602208200000|2020-10-09 01:50:00|114793|114593|114890.4|114690.4|114890.9|114707.5|114745.5|114593|94
1602208500000|2020-10-09 01:55:00|114891.9|114691.9|114825|114725|114918.5|114726|114805|114655.5|103
1602208800000|2020-10-09 02:00:00|114857|114657|114731|114531|114876|114676|114730.5|114530.5|60
1602209100000|2020-10-09 02:05:00|114730.5|114530.5|114666|114466|114761.5|114561.5|114663.5|114463.5|16
1602209400000|2020-10-09 02:10:00|114667|114467|114721|114521|114750|114569|114647.5|114467|74
1602209700000|2020-10-09 02:15:00|114721.5|114521.5|114722|114522|114722.5|114570|114670|114505|31
1602210000000|2020-10-09 02:20:00|114721.5|114521.5|114824|114624|114824.5|114660|114682|114520.5|85
1602210300000|2020-10-09 02:25:00|114823.5|114623.5|114825|114625|114850|114650|114822.5|114622.5|18
1602210600000|2020-10-09 02:30:00|114787.5|114687.5|114820|114620|114865|114687.5|114787.5|114620|12
1602210900000|2020-10-09 02:35:00|114815|114615|114787.3|114587.3|114820|114654.4|114730|114575|28
1602211200000|2020-10-09 02:40:00|114780|114580|114780|114580|114780|114580|114770|114570|6
1602211500000|2020-10-09 02:45:00|114775|114575|114750|114550|114775|114575|114729.8|114529.8|22
1602211800000|2020-10-09 02:50:00|114737.3|114537.3|114670|114470|114737.3|114537.3|114651|114451|31
1602212100000|2020-10-09 02:55:00|114660|114460|114618|114418|114660|114509|114580|114413|34
1602212400000|2020-10-09 03:00:00|114616.5|114416.5|114580|114380|114618.5|114452|114506.5|114363|18
1602212700000|2020-10-09 03:05:00|114581|114381|114630|114430|114630.5|114450|114550|114381|21
1602213000000|2020-10-09 03:10:00|114635|114435|114685|114485|114692|114534|114593.5|114433.5|50
1602213300000|2020-10-09 03:15:00|114684.5|114484.5|114725|114525|114763|114563|114684.5|114484.5|30
1602213600000|2020-10-09 03:20:00|114740|114540|114748.5|114548.5|114775|114575|114730|114530|47
1602213900000|2020-10-09 03:25:00|114749|114549|114752.5|114552.5|114752.5|114552.5|114749|114549|8
1602214200000|2020-10-09 03:30:00|114751.5|114551.5|114637.5|114537.5|114751.5|114551.5|114620|114470|58
1602214500000|2020-10-09 03:35:00|114683.1|114483.1|114680|114480|114686.5|114486.5|114675|114475|10
1602214800000|2020-10-09 03:40:00|114687|114487|114680|114480|114711.5|114511.5|114680|114480|53
1602215100000|2020-10-09 03:45:00|114685|114485|114680|114480|114685|114485|114680|114480|2
1602215400000|2020-10-09 03:50:00|114688|114488|114733.5|114533.5|114736.5|114545.5|114645.5|114488|13
1602215700000|2020-10-09 03:55:00|114735.5|114535.5|114777.8|114577.8|114777.8|114577.8|114735.5|114535.5|11
1602216000000|2020-10-09 04:00:00|114782.3|114582.3|114825|114625|114825|114625|114775|114575|9
1602216300000|2020-10-09 04:05:00|114745.4|114645.4|114770|114570|114771|114645.4|114725.4|114557.4|12
1602216600000|2020-10-09 04:10:00|114768.5|114568.5|114760|114560|114768.5|114570|114670|114521|14
1602216900000|2020-10-09 04:15:00|114750|114550|114750|114550|114750|114550|114750|114550|1
1602217200000|2020-10-09 04:20:00|114751|114551|114760|114560|114763|114563|114751|114551|4
1602217500000|2020-10-09 04:25:00|114762|114562|114800|114600|114800|114600|114762|114562|4
1602217800000|2020-10-09 04:30:00|114815|114615|114815|114615|114825|114694.4|114794.4|114615|5
1602218100000|2020-10-09 04:35:00|114815.5|114615.5|114757|114657|114818|114670|114752.5|114609.4|12
1602218400000|2020-10-09 04:40:00|114757.5|114657.5|114759.5|114659.5|114759.5|114659.5|114752.5|114652.5|7
1602218700000|2020-10-09 04:45:00|114799|114599|114740|114640|114811|114660|114740|114576|18
1602219000000|2020-10-09 04:50:00|114753.5|114653.5|114789|114589|114789|114653.5|114753.5|114587.5|6
1602219300000|2020-10-09 04:55:00|114791.5|114591.5|114800|114600|114800|114600|114791.5|114591.5|5
1602219600000|2020-10-09 05:00:00|114787|114587|114756.5|114556.5|114787|114587|114754|114554|19
1602219900000|2020-10-09 05:05:00|114750|114550|114680|114480|114750|114550|114630|114430|42
1602220200000|2020-10-09 05:10:00|114688.5|114488.5|114685.5|114485.5|114688.5|114488.5|114684.5|114484.5|10
1602220500000|2020-10-09 05:15:00|114684.5|114484.5|114686.5|114486.5|114686.5|114486.5|114683.5|114483.5|19
1602220800000|2020-10-09 05:20:00|114686|114486|114690|114490|114690|114490|114683.5|114483.5|6
1602221100000|2020-10-09 05:25:00|114700|114500|114709.5|114509.5|114710|114510|114700|114500|40
1602221400000|2020-10-09 05:30:00|114708.5|114508.5|114709.5|114509.5|114709.5|114509.5|114707|114507|25
1602221700000|2020-10-09 05:35:00|114710.5|114510.5|114670|114470|114720|114520|114667.4|114467.4|42
1602222000000|2020-10-09 05:40:00|114686.8|114486.8|114712|114512|114712|114560|114659.6|114480|26
1602222300000|2020-10-09 05:45:00|114714.5|114514.5|114738|114538|114739|114586|114656.5|114514|55
1602222600000|2020-10-09 05:50:00|114739|114539|114724|114524|114822.4|114646.4|114678|114524|44
1602222900000|2020-10-09 05:55:00|114725.5|114525.5|114725|114525|114725.5|114560|114660|114515|6
1602223200000|2020-10-09 06:00:00|114720|114520|114667.5|114567.5|114720|114571.5|114660|114500|28
1602223500000|2020-10-09 06:05:00|114670|114570|114875.5|114675.5|114891.5|114731.5|114666.5|114529.5|82
1602223800000|2020-10-09 06:10:00|114876|114676|114885|114685|114965.5|114765.5|114843|114676|52
1602224100000|2020-10-09 06:15:00|114885.4|114685.4|114810|114710|114886.5|114710|114810|114667.5|20
1602224400000|2020-10-09 06:20:00|114799.3|114699.3|114865|114665|114865|114710|114791|114629|37
1602224700000|2020-10-09 06:25:00|114864|114664|114863.5|114663.5|114865|114705|114797.5|114645|26
1602225000000|2020-10-09 06:30:00|114864.3|114664.3|114810.5|114710.5|114865|114710.5|114808.5|114656.5|5
1602225300000|2020-10-09 06:35:00|114806|114706|114864.5|114664.5|114864.5|114707|114799.5|114664|16
1602225600000|2020-10-09 06:40:00|114864|114664|114835|114635|114864|114664|114835|114635|10
1602225900000|2020-10-09 06:45:00|114841.2|114641.2|114870|114670|114881.3|114681.3|114830|114630|22
1602226200000|2020-10-09 06:50:00|114875|114675|114880|114680|114915|114715|114875|114675|8
1602226500000|2020-10-09 06:55:00|114875|114675|114800|114700|114875|114720|114800|114650.1|12
1602226800000|2020-10-09 07:00:00|114800.1|114700.1|114762.5|114562.5|114800.1|114700.1|114747.5|114562.5|17
1602227100000|2020-10-09 07:05:00|114761.7|114561.7|114655|114555|114762.5|114595|114630|114482.5|41
1602227400000|2020-10-09 07:10:00|114641.1|114541.1|114630|114530|114715.3|114565.1|114621.3|114512.8|21
1602227700000|2020-10-09 07:15:00|114625|114525|114627|114527|114692.5|114567.3|114582.1|114474.5|41
1602228000000|2020-10-09 07:20:00|114626.5|114526.5|114738.4|114538.4|114742.5|114577.1|114625.1|114497.5|33
1602228300000|2020-10-09 07:25:00|114737.9|114537.9|114670.3|114570.3|114737.9|114616.6|114655|114521.2|32
1602228600000|2020-10-09 07:30:00|114655|114555|114635|114535|114655.5|114555.5|114630|114530|28
1602228900000|2020-10-09 07:35:00|114620|114520|114627|114527|114673.5|114533.5|114576|114451|44
1602229200000|2020-10-09 07:40:00|114635|114535|114763.9|114563.9|114763.9|114597|114625|114484.5|62
1602229500000|2020-10-09 07:45:00|114756.4|114556.4|114779|114579|114790.8|114690.8|114719.9|114556.4|20
1602229800000|2020-10-09 07:50:00|114775.5|114575.5|114770.3|114570.3|114780|114580|114770.1|114570.1|16
1602230100000|2020-10-09 07:55:00|114770.1|114570.1|114757.5|114557.5|114770.1|114570.1|114745|114545|6
1602230400000|2020-10-09 08:00:00|114686.5|114586.5|114615|114515|114702.5|114586.5|114615|114475.5|9
1602230700000|2020-10-09 08:05:00|114612.4|114512.4|114697.5|114497.5|114697.5|114533|114585|114445|23
1602231000000|2020-10-09 08:10:00|114697|114497|114650|114450|114697.5|114532.4|114607.7|114450|21
1602231300000|2020-10-09 08:15:00|114633|114533|114657.5|114457.5|114675|114563.5|114586.5|114453.1|23
1602231600000|2020-10-09 08:20:00|114682.5|114482.5|114650.1|114450.1|114687.5|114520|114615|114450.1|6
1602231900000|2020-10-09 08:25:00|114650|114450|114595|114495|114657.5|114507.5|114595|114450|11
1602232200000|2020-10-09 08:30:00|114590|114490|114575|114475|114590|114490|114555|114455|12
1602232500000|2020-10-09 08:35:00|114580|114480|114570|114470|114585|114485|114555|114455|6
1602232800000|2020-10-09 08:40:00|114557.5|114457.5|114565|114465|114583.4|114480|114522.1|114381.3|31
1602233100000|2020-10-09 08:45:00|114566|114466|114645|114445|114667.5|114498.1|114550|114405|26
1602233400000|2020-10-09 08:50:00|114585|114485|114615|114415|114625|114485|114541.1|114410|8
1602233700000|2020-10-09 08:55:00|114607.3|114407.3|114559.1|114459.1|114615|114470|114545|114402|13
1602234000000|2020-10-09 09:00:00|114575|114475|114603.6|114503.6|114645.5|114509.1|114547.5|114429|88
1602234300000|2020-10-09 09:05:00|114598.1|114498.1|114545|114445|114681|114507.6|114540|114425.5|37
1602234600000|2020-10-09 09:10:00|114572.5|114372.5|114530|114430|114575|114430|114530|114368|14
1602234900000|2020-10-09 09:15:00|114535|114435|114535|114435|114537.5|114437.5|114510|114410|14
1602235800000|2020-10-09 09:30:00|114534.3|114434.3|114535|114435|114535|114435|114534.3|114434.3|4
1602236100000|2020-10-09 09:35:00|114534.3|114434.3|114585.1|114385.1|114625.3|114445|114534.3|114385.1|16
1602236400000|2020-10-09 09:40:00|114578.5|114378.5|114574.5|114474.5|114588.7|114474.5|114574.5|114377.4|8
1602237000000|2020-10-09 09:50:00|114570|114470|114570|114470|114570|114470|114570|114470|1
1602237300000|2020-10-09 09:55:00|114580|114480|114570|114470|114580|114480|114570|114470|2
1602237600000|2020-10-09 10:00:00|114580|114480|114580|114480|114580|114480|114570|114470|5
1602237900000|2020-10-09 10:05:00|114585|114485|114585|114485|114595|114495|114585|114485|5
1602238200000|2020-10-09 10:10:00|114561.1|114461.1|114568.1|114468.1|114568.1|114468.1|114549.3|114449.3|11
1602238500000|2020-10-09 10:15:00|114573.5|114473.5|114580|114480|114580|114480|114573.5|114473.5|2
1602238800000|2020-10-09 10:20:00|114574.3|114474.3|114534.4|114434.4|114588.5|114474.3|114495.2|114353.2|35
1602239100000|2020-10-09 10:25:00|114541|114441|114541|114441|114541|114441|114541|114441|1
1602239400000|2020-10-09 10:30:00|114569|114469|114569|114469|114569|114469|114559.7|114459.7|21
1602239700000|2020-10-09 10:35:00|114573.7|114473.7|114571|114471|114573.7|114473.7|114571|114471|2
1602240000000|2020-10-09 10:40:00|114555|114455|114565|114465|114565|114465|114555|114455|3
1602240300000|2020-10-09 10:45:00|114541.1|114441.1|114540|114440|114550|114450|114497.3|114397.3|24
1602240600000|2020-10-09 10:50:00|114502.1|114402.1|114535.2|114435.2|114551|114435.2|114494.8|114342|32
1602240900000|2020-10-09 10:55:00|114534.7|114434.7|114531.6|114431.6|114534.7|114434.7|114522.7|114422.7|7
1602241200000|2020-10-09 11:00:00|114524.4|114424.4|114528|114428|114531.7|114431.7|114524.4|114424.4|26
1602242400000|2020-10-09 11:20:00|114523|114423|114528|114428|114528|114428|114523|114423|2
1602243000000|2020-10-09 11:30:00|114555.5|114355.5|114514.2|114314.2|114555.5|114355.5|114505.2|114305.2|30
1602243300000|2020-10-09 11:35:00|114514.7|114314.7|114523|114323|114538|114338|114514.7|114314.7|6
1602243600000|2020-10-09 11:40:00|114524.8|114324.8|114578|114378|114578|114403|114502.8|114324.8|17
1602243900000|2020-10-09 11:45:00|114590.5|114390.5|114578|114378|114590.5|114390.5|114578|114378|4
1602244500000|2020-10-09 11:55:00|114590.5|114390.5|114630.3|114430.3|114630.8|114430.8|114590.5|114390.5|11
1602244800000|2020-10-09 12:00:00|114629.8|114429.8|114555.1|114455.1|114629.8|114455.1|114555.1|114428.3|5
1602245100000|2020-10-09 12:05:00|114613.1|114413.1|114608|114408|114613.1|114453|114553|114408|11
1602245400000|2020-10-09 12:10:00|114608.3|114408.3|114620.6|114420.6|114628.3|114474.8|114568.3|114408.3|17
1602245700000|2020-10-09 12:15:00|114559|114459|114575|114375|114598.9|114459|114540|114375|35
1602246000000|2020-10-09 12:20:00|114515|114415|114540|114440|114540|114440|114515|114415|6
1602246300000|2020-10-09 12:25:00|114535|114435|114535|114435|114535|114435|114535|114435|1
1602246600000|2020-10-09 12:30:00|114525.5|114425.5|114546.6|114446.6|114546.6|114446.6|114521|114421|10
1602246900000|2020-10-09 12:35:00|114541.6|114441.6|114546.6|114446.6|114551.6|114451.6|114541.6|114441.6|4
1602247200000|2020-10-09 12:40:00|114541.6|114441.6|114541.6|114441.6|114571.5|114446.6|114534|114371|18
1602247500000|2020-10-09 12:45:00|114546.6|114446.6|114520.6|114420.6|114546.6|114446.6|114520.6|114420.6|27
1602247800000|2020-10-09 12:50:00|114542.5|114342.5|114527.7|114327.7|114547.6|114347.6|114527.7|114327.7|17
1602248100000|2020-10-09 12:55:00|114527.9|114327.9|114527.9|114327.9|114527.9|114327.9|114527.9|114327.9|1
1602248400000|2020-10-09 13:00:00|114528|114328|114474.3|114274.3|114528|114343.3|114411|114272.9|21
1602248700000|2020-10-09 13:05:00|114471.8|114271.8|114471.8|114271.8|114471.8|114271.8|114471.8|114271.8|1
1602249000000|2020-10-09 13:10:00|114403.8|114303.8|114467.5|114267.5|114468.3|114325|114400|114262.8|25
1602249300000|2020-10-09 13:15:00|114465.5|114265.5|114465.5|114265.5|114465.5|114265.5|114465.5|114265.5|1
1602249600000|2020-10-09 13:20:00|114470|114270|114470|114270|114470|114270|114463|114263|5
1602249900000|2020-10-09 13:25:00|114469|114269|114465.5|114265.5|114470|114270|114465.5|114265.5|5
1602250200000|2020-10-09 13:30:00|114465|114265|114465|114265|114465|114265|114465|114265|1
1602250500000|2020-10-09 13:35:00|114420|114320|114435|114335|114495|114335|114420|114295|5
1602251100000|2020-10-09 13:45:00|114440|114340|114455|114355|114462.5|114362.5|114440|114340|8
1602251400000|2020-10-09 13:50:00|114445|114345|114465|114365|114525|114395|114430.8|114325|27
1602251700000|2020-10-09 13:55:00|114525|114325|114430|114330|114525|114365|114430|114290|18
1602252000000|2020-10-09 14:00:00|114425|114325|114420|114320|114425|114325|114420|114320|2
1602252300000|2020-10-09 14:05:00|114430|114330|114430|114330|114430|114330|114430|114330|1
1602252600000|2020-10-09 14:10:00|114405|114305|114415|114315|114420|114320|114405|114305|8
1602252900000|2020-10-09 14:15:00|114420|114320|114490|114290|114490|114330|114420|114290|3
1602253200000|2020-10-09 14:20:00|114485|114285|114455|114355|114490|114355|114447.5|114285|6
1602253500000|2020-10-09 14:25:00|114447.5|114347.5|114483.2|114383.2|114532.5|114385|114447.5|114332.5|9
1602253800000|2020-10-09 14:30:00|114488.2|114388.2|114490.4|114290.4|114523.2|114388.2|114408.2|114273.2|24
1602254100000|2020-10-09 14:35:00|114445.4|114345.4|114425.4|114325.4|114445.4|114345.4|114425.4|114325.4|6
1602254400000|2020-10-09 14:40:00|114430.4|114330.4|114425.4|114325.4|114471.2|114330.4|114425.4|114270.4|7
1602254700000|2020-10-09 14:45:00|114427.7|114327.7|114398.2|114298.2|114443.2|114343.2|114393.2|114293.2|13
1602255000000|2020-10-09 14:50:00|114403.2|114303.2|114413.2|114313.2|114413.2|114313.2|114403.2|114303.2|3
1602255300000|2020-10-09 14:55:00|114393.2|114293.2|114388.2|114288.2|114403.2|114303.2|114373.2|114273.2|8
1602255600000|2020-10-09 15:00:00|114383.2|114283.2|114370.4|114270.4|114443.3|114305.7|114365.7|114241.5|23
1602255900000|2020-10-09 15:05:00|114418.1|114218.1|114345.4|114245.4|114422.9|114280.4|114345.4|114210.4|23
1602256200000|2020-10-09 15:10:00|114343.9|114243.9|114372.6|114172.6|114403.6|114243.9|114272.4|114160.4|59
1602256500000|2020-10-09 15:15:00|114372.1|114172.1|114400.4|114200.4|114400.4|114260.4|114306.2|114137.4|35
1602256800000|2020-10-09 15:20:00|114355.4|114255.4|114410.4|114210.4|114415.2|114280.4|114350.4|114210.4|19
1602257100000|2020-10-09 15:25:00|114410.7|114210.7|114355.4|114255.4|114434.4|114295.4|114355.4|114210.4|22
1602257400000|2020-10-09 15:30:00|114340.4|114240.4|114355.4|114255.4|114360.4|114260.4|114340.4|114240.4|8
1602257700000|2020-10-09 15:35:00|114360.4|114260.4|114360.4|114260.4|114360.4|114260.4|114360.4|114260.4|1
1602258000000|2020-10-09 15:40:00|114380.4|114280.4|114425.4|114225.4|114430.4|114285.4|114380.4|114221.2|8
1602258300000|2020-10-09 15:45:00|114420.4|114220.4|114375.4|114275.4|114420.4|114275.4|114365.4|114212|5
1602258600000|2020-10-09 15:50:00|114420.4|114220.4|114420.4|114220.4|114420.4|114220.4|114420.4|114220.4|1
1602258900000|2020-10-09 15:55:00|114420.7|114220.7|114430|114330|114440.5|114334.7|114373.5|114220.7|17
1602259200000|2020-10-09 16:00:00|114425|114325|114463.5|114363.5|114525|114363.5|114422.5|114277.1|19
1602259500000|2020-10-09 16:05:00|114472.5|114372.5|114457.5|114357.5|114472.5|114372.5|114457.5|114357.5|5
1602259800000|2020-10-09 16:10:00|114465|114365|114465|114365|114535|114365|114457.5|114330|6
1602260100000|2020-10-09 16:15:00|114460|114360|114512.5|114312.5|114530|114360|114440|114301.9|9
1602260400000|2020-10-09 16:20:00|114507.5|114307.5|114435|114335|114512.5|114335|114417.5|114285|12
1602260700000|2020-10-09 16:25:00|114430|114330|114455|114255|114462.5|114330|114409|114255|11
1602261000000|2020-10-09 16:30:00|114455.1|114255.1|114435|114335|114479.2|114335|114435|114251.2|5
1602261300000|2020-10-09 16:35:00|114500.3|114300.3|114441.2|114241.2|114508.5|114330|114430|114241.2|8
1602261600000|2020-10-09 16:40:00|114445|114245|114445|114245|114445|114245|114445|114245|1
1602261900000|2020-10-09 16:45:00|114465|114265|114449.9|114249.9|114470.5|114270.5|114449.9|114249.9|5
1602262200000|2020-10-09 16:50:00|114453.7|114253.7|114537|114337|114540|114340|114453.7|114253.7|10
1602262500000|2020-10-09 16:55:00|114535|114335|114452|114352|114567|114367|114452|114327|15
1602262800000|2020-10-09 17:00:00|114447|114347|114512|114412|114537.5|114416|114447|114321.5|13
1602263100000|2020-10-09 17:05:00|114510|114410|114515|114415|114575.1|114415|114510|114375.1|3
1602264000000|2020-10-09 17:20:00|114520|114420|114520|114420|114520|114420|114520|114420|1
1602264900000|2020-10-09 17:35:00|114515|114415|114515|114415|114515|114415|114515|114415|1
1602265200000|2020-10-09 17:40:00|114537|114337|114510.6|114310.6|114537|114337|114507.8|114307.8|12
1602265800000|2020-10-09 17:50:00|114498.8|114298.8|114493.9|114293.9|114505.1|114305.1|114485.1|114285.1|16
1602266100000|2020-10-09 17:55:00|114553.8|114353.8|114490.1|114290.1|114553.8|114395.1|114490.1|114290.1|7
1602266400000|2020-10-09 18:00:00|114489.1|114289.1|114525.1|114325.1|114530.1|114330.1|114489.1|114289.1|8
1602266700000|2020-10-09 18:05:00|114470.1|114370.1|114465.1|114365.1|114470.1|114370.1|114465.1|114365.1|2
1602267000000|2020-10-09 18:10:00|114455.1|114355.1|114480.1|114280.1|114480.1|114355.1|114455.1|114280.1|2
1602267300000|2020-10-09 18:15:00|114475.1|114275.1|114513.2|114313.2|114513.2|114365.1|114410.1|114265.1|15
1602267600000|2020-10-09 18:20:00|114520.1|114320.1|114520.1|114320.1|114520.1|114320.1|114520.1|114320.1|1
1602267900000|2020-10-09 18:25:00|114520.5|114320.5|114420.1|114320.1|114521|114340.1|114420.1|114265.5|17
1602268500000|2020-10-09 18:35:00|114393.1|114293.1|114485.5|114285.5|114485.5|114293.1|114393.1|114245.7|20
1602268800000|2020-10-09 18:40:00|114488|114288|114460|114260|114491|114291|114455.5|114255.5|74
1602269100000|2020-10-09 18:45:00|114462|114262|114458.5|114258.5|114468|114268|114450|114250|20
1602269400000|2020-10-09 18:50:00|114459|114259|114471.5|114271.5|114476|114276|114456|114256|20
1602269700000|2020-10-09 18:55:00|114472|114272|114472.5|114272.5|114472.5|114272.5|114472|114272|2
1602270000000|2020-10-09 19:00:00|114470|114270|114470|114270|114470|114270|114470|114270|1
1602270600000|2020-10-09 19:10:00|114475|114275|114475|114275|114475|114275|114475|114275|1
1602271500000|2020-10-09 19:25:00|114502|114302|114489|114289|114505|114305|114489|114289|13
1602271800000|2020-10-09 19:30:00|114480|114280|114480|114280|114495|114295|114480|114280|10
1602272100000|2020-10-09 19:35:00|114478|114278|114475|114275|114478|114278|114475|114275|3
1602272400000|2020-10-09 19:40:00|114480|114280|114480|114280|114480|114280|114480|114280|1
1602272700000|2020-10-09 19:45:00|114475|114275|114475|114275|114475|114275|114475|114275|1
1602273300000|2020-10-09 19:55:00|114480|114280|114485|114285|114490|114290|114480|114280|8
1602464400000|2020-10-12 01:00:00|114967.5|114867.5|114972.5|114872.5|114990|114890|114955|114855|93
1602464700000|2020-10-12 01:05:00|114974|114874|114990|114890|114994.5|114894.5|114960|114860|107
1602465000000|2020-10-12 01:10:00|114988.8|114888.8|114954|114854|114988.8|114888.8|114930.5|114830.5|157
1602465300000|2020-10-12 01:15:00|114951.3|114851.3|114891|114791|115050|114950|114885.8|114785.8|292
1602465600000|2020-10-12 01:20:00|114895.4|114795.4|114757.3|114657.3|114896.8|114796.8|114738.3|114638.3|295
1602465900000|2020-10-12 01:25:00|114759.3|114659.3|114847.3|114747.3|114848.8|114748.8|114758.3|114658.3|223
1602466200000|2020-10-12 01:30:00|114848.3|114748.3|114770|114670|114854.8|114754.8|114745.8|114645.8|285
1602466500000|2020-10-12 01:35:00|114772.2|114672.2|114812|114712|114830|114730|114760|114660|240
1602466800000|2020-10-12 01:40:00|114810|114710|114860.5|114760.5|114875.3|114775.3|114805|114705|271
1602467100000|2020-10-12 01:45:00|114860|114760|114885.3|114785.3|114910|114810|114837.8|114737.8|140
1602467400000|2020-10-12 01:50:00|114881.8|114781.8|114915|114815|114928.3|114828.3|114863.8|114763.8|106
1602467700000|2020-10-12 01:55:00|114914.3|114814.3|114888.8|114788.8|114914.3|114814.3|114862.5|114762.5|174
1602468000000|2020-10-12 02:00:00|114889|114789|114895|114795|114920|114820|114871.3|114771.3|166
1602468300000|2020-10-12 02:05:00|114890.3|114790.3|114930|114830|114930|114830|114880|114780|129
1602468600000|2020-10-12 02:10:00|114927.8|114827.8|114949.8|114849.8|114949.8|114849.8|114920|114820|133
1602468900000|2020-10-12 02:15:00|114950.3|114850.3|114987.8|114887.8|114992.3|114892.3|114950.3|114850.3|143
1602469200000|2020-10-12 02:20:00|114986.8|114886.8|114977.3|114877.3|114995|114895|114964|114864|133
1602469500000|2020-10-12 02:25:00|114979.3|114879.3|114950.8|114850.8|114985|114885|114937.3|114837.3|104
1602469800000|2020-10-12 02:30:00|114951.3|114851.3|114951.2|114851.2|114955|114855|114937.3|114837.3|57
1602470100000|2020-10-12 02:35:00|114953.3|114853.3|114952.3|114852.3|114955|114855|114935|114835|45
1602470400000|2020-10-12 02:40:00|114950.4|114850.4|114966.3|114866.3|114966.3|114866.3|114944.6|114844.6|68
1602470700000|2020-10-12 02:45:00|114965.3|114865.3|114979.5|114879.5|114985|114885|114964.3|114864.3|95
1602471000000|2020-10-12 02:50:00|114980.5|114880.5|114995|114895|115001.8|114901.8|114977.3|114877.3|116
1602471300000|2020-10-12 02:55:00|115000.5|114900.5|114982.9|114882.9|115005|114905|114980|114880|57
1602471600000|2020-10-12 03:00:00|114984.4|114884.4|115000.5|114900.5|115005|114905|114981.9|114881.9|75
1602471900000|2020-10-12 03:05:00|115000.8|114900.8|115000|114900|115005|114905|115000|114900|47
1602472200000|2020-10-12 03:10:00|115001|114901|114985|114885|115005|114905|114985|114885|48
1602472500000|2020-10-12 03:15:00|114984.8|114884.8|114989.5|114889.5|114993.2|114893.2|114975|114875|54
1602472800000|2020-10-12 03:20:00|114990|114890|114959.5|114859.5|114990|114890|114959.3|114859.3|89
1602473100000|2020-10-12 03:25:00|114960|114860|114930|114830|114969.5|114869.5|114921.9|114821.9|154
1602473400000|2020-10-12 03:30:00|114930.5|114830.5|114848.7|114748.7|114933.5|114833.5|114844.2|114744.2|143
1602473700000|2020-10-12 03:35:00|114848.8|114748.8|114888.3|114788.3|114888.3|114788.3|114848.5|114748.5|194
1602474000000|2020-10-12 03:40:00|114887.3|114787.3|114899|114799|114911|114811|114886.3|114786.3|85
1602474300000|2020-10-12 03:45:00|114900|114800|114909|114809|114909|114809|114885.9|114785.9|95
1602474600000|2020-10-12 03:50:00|114909.5|114809.5|114924|114824|114926|114826|114909|114809|97
1602474900000|2020-10-12 03:55:00|114924.5|114824.5|114929.5|114829.5|114937.8|114837.8|114919|114819|118
1602475200000|2020-10-12 04:00:00|114930.5|114830.5|114940|114840|114962.8|114862.8|114919|114819|142
1602475500000|2020-10-12 04:05:00|114940.5|114840.5|114939.5|114839.5|114947|114847|114935.5|114835.5|32
1602475800000|2020-10-12 04:10:00|114940|114840|114975.5|114875.5|114976|114876|114939.5|114839.5|104
1602476100000|2020-10-12 04:15:00|114975|114875|114954|114854|114975.5|114875.5|114949.5|114849.5|89
1602476400000|2020-10-12 04:20:00|114955.5|114855.5|114939.5|114839.5|114959|114859|114934|114834|36
1602476700000|2020-10-12 04:25:00|114940.5|114840.5|114940.5|114840.5|114951.5|114851.5|114939|114839|98
1602477000000|2020-10-12 04:30:00|114941|114841|114955|114855|114956.1|114856.1|114941|114841|52
1602477300000|2020-10-12 04:35:00|114955.1|114855.1|114941|114841|114955.1|114855.1|114935.5|114835.5|98
1602477600000|2020-10-12 04:40:00|114940.5|114840.5|114909.5|114809.5|114941|114841|114909.5|114809.5|72
1602477900000|2020-10-12 04:45:00|114909|114809|114890.5|114790.5|114909.5|114809.5|114889|114789|65
1602478200000|2020-10-12 04:50:00|114890|114790|114881|114781|114891|114791|114841.8|114741.8|148
1602478500000|2020-10-12 04:55:00|114885.3|114785.3|114890|114790|114902.8|114802.8|114879|114779|129
1602478800000|2020-10-12 05:00:00|114889|114789|114884|114784|114901|114801|114869|114769|106
1602479100000|2020-10-12 05:05:00|114881.4|114781.4|114874.5|114774.5|114894.6|114794.6|114869|114769|56
1602479400000|2020-10-12 05:10:00|114871.4|114771.4|114854.5|114754.5|114871.4|114771.4|114848.5|114748.5|160
1602479700000|2020-10-12 05:15:00|114855|114755|114804.5|114704.5|114860.5|114760.5|114799|114699|141
1602480000000|2020-10-12 05:20:00|114805|114705|114823.5|114723.5|114827.5|114727.5|114804|114704|110
1602480300000|2020-10-12 05:25:00|114824|114724|114834.5|114734.5|114840.5|114740.5|114779.5|114679.5|160
1602480600000|2020-10-12 05:30:00|114835|114735|114839|114739|114861.5|114761.5|114825|114725|172
1602480900000|2020-10-12 05:35:00|114834|114734|114809.5|114709.5|114854.5|114754.5|114809|114709|109
1602481200000|2020-10-12 05:40:00|114814|114714|114759|114659|114814|114714|114751.5|114651.5|127
1602481500000|2020-10-12 05:45:00|114760.5|114660.5|114781|114681|114806|114706|114760.5|114660.5|174
1602481800000|2020-10-12 05:50:00|114780|114680|114811|114711|114816|114716|114769|114669|98
1602482100000|2020-10-12 05:55:00|114815.8|114715.8|114833.3|114733.3|114856|114756|114812.8|114712.8|147
1602482400000|2020-10-12 06:00:00|114835|114735|114867|114767|114871|114771|114829|114729|117
1602482700000|2020-10-12 06:05:00|114867.5|114767.5|114841|114741|114884.5|114784.5|114835|114735|148
1602483000000|2020-10-12 06:10:00|114844.5|114744.5|114822.5|114722.5|114856|114756|114809|114709|130
1602483300000|2020-10-12 06:15:00|114819.5|114719.5|114821|114721|114825.5|114725.5|114807.5|114707.5|166
1602483600000|2020-10-12 06:20:00|114816|114716|114810.5|114710.5|114816|114716|114789.5|114689.5|99
1602483900000|2020-10-12 06:25:00|114811|114711|114764.5|114664.5|114826|114726|114764.5|114664.5|155
1602484200000|2020-10-12 06:30:00|114764|114664|114736|114636|114770.3|114670.3|114735|114635|98
1602484500000|2020-10-12 06:35:00|114728.3|114628.3|114739|114639|114746|114646|114728.3|114628.3|16
1602484800000|2020-10-12 06:40:00|114746|114646|114820.7|114720.7|114831|114729.4|114741|114606|75
1602485100000|2020-10-12 06:45:00|114824|114724|114780.8|114680.8|114827.2|114727.2|114757.3|114621|76
1602485400000|2020-10-12 06:50:00|114783.6|114683.6|114785|114685|114785|114685|114775|114675|15
1602485700000|2020-10-12 06:55:00|114767.3|114667.3|114765|114665|114769.9|114669.9|114741.1|114641.1|40
1602486000000|2020-10-12 07:00:00|114776|114676|114776|114676|114780|114680|114770.3|114670.3|27
1602486300000|2020-10-12 07:05:00|114764|114664|114719.8|114619.8|114800.8|114665|114710|114598|85
1602486600000|2020-10-12 07:10:00|114720|114620|114725|114625|114743.5|114643.5|114719.8|114619.8|59
1602486900000|2020-10-12 07:15:00|114722.3|114622.3|114709.8|114609.8|114722.3|114622.3|114709.8|114609.8|20
1602487200000|2020-10-12 07:20:00|114702.3|114602.3|114730.3|114630.3|114736.8|114636.8|114684|114584|127
1602487500000|2020-10-12 07:25:00|114731.8|114631.8|114761|114661|114781.3|114681.3|114729|114629|94
1602487800000|2020-10-12 07:30:00|114760.3|114660.3|114745.8|114645.8|114778.3|114678.3|114732.8|114632.8|37
1602488100000|2020-10-12 07:35:00|114745.3|114645.3|114736.3|114636.3|114745.8|114645.8|114730|114630|26
1602488400000|2020-10-12 07:40:00|114740.8|114640.8|114739.1|114639.1|114755|114655|114737.8|114637.8|19
1602488700000|2020-10-12 07:45:00|114740.6|114640.6|114767.1|114667.1|114767.6|114667.6|114735.3|114635.3|30
1602489000000|2020-10-12 07:50:00|114766.6|114666.6|114775|114675|114776.3|114676.3|114755|114655|35
1602489300000|2020-10-12 07:55:00|114770|114670|114780|114680|114785|114685|114770|114670|5
1602489600000|2020-10-12 08:00:00|114785|114685|114780|114680|114795|114695|114775|114675|13
1602489900000|2020-10-12 08:05:00|114795|114695|114790|114690|114805|114705|114789.9|114689.9|9
1602490200000|2020-10-12 08:10:00|114789.3|114689.3|114800|114700|114850|114729.9|114775|114631.5|38
1602490500000|2020-10-12 08:15:00|114805|114705|114805|114705|114815|114715|114800|114700|12
1602490800000|2020-10-12 08:20:00|114829.1|114729.1|114865|114765|114914|114774.3|114820|114694|36
1602491100000|2020-10-12 08:25:00|114870|114770|114979.6|114779.6|114980.1|114820.1|114870|114770|27
1602491400000|2020-10-12 08:30:00|114980.1|114780.1|114895.5|114795.5|114980.1|114815|114880.3|114780.1|27
1602491700000|2020-10-12 08:35:00|114896|114796|115012|114812|115018.5|114818.5|114884.5|114764.5|87
1602492000000|2020-10-12 08:40:00|115012.5|114812.5|115073.5|114873.5|115117|114917|115000.5|114811.5|134
1602492300000|2020-10-12 08:45:00|115068.5|114868.5|115021.5|114821.5|115093.5|114893.5|115011.5|114811.5|101
1602492600000|2020-10-12 08:50:00|115029.5|114829.5|115059.1|114959.1|115072|114959.1|115005|114829.5|53
1602492900000|2020-10-12 08:55:00|115063.5|114963.5|115075|114975|115099.5|114999.5|115052.4|114952.4|46
1602493200000|2020-10-12 09:00:00|115068.5|114968.5|115166.5|115066.5|115209.2|115070.3|115040.7|114940.7|86
1602493500000|2020-10-12 09:05:00|115166|115066|115175|115075|115264|115112|115161.3|115056|102
1602493800000|2020-10-12 09:10:00|115165|115065|115159.1|115059.1|115192|115080|115140|114986.5|33
1602494100000|2020-10-12 09:15:00|115162.1|115062.1|115244.5|115044.5|115253.5|115094.1|115162.1|115034.5|43
1602494400000|2020-10-12 09:20:00|115249.5|115049.5|115218|115018|115249.5|115049.5|115218|115018|23
1602494700000|2020-10-12 09:25:00|115218.5|115018.5|115219.5|115019.5|115234|115034|115209.5|115009.5|16
1602495000000|2020-10-12 09:30:00|115189.5|115089.5|115215|115115|115300.5|115149.5|115189.5|115044.5|75
1602495300000|2020-10-12 09:35:00|115205|115105|115175|115075|115230|115107.5|115175|115018|31
1602495600000|2020-10-12 09:40:00|115180|115080|115234|115034|115250|115107.9|115175|115030|29
1602495900000|2020-10-12 09:45:00|115234.5|115034.5|115234.5|115034.5|115235|115035|115224.5|115024.5|9
1602496200000|2020-10-12 09:50:00|115229.5|115029.5|115181|114981|115234.5|115084.5|115141|114981|21
1602496500000|2020-10-12 09:55:00|115166|114966|115141|114941|115166|114966|115136|114936|26
1602496800000|2020-10-12 10:00:00|115132|114932|115076|114976|115146|115003.4|115076|114932|29
1602497100000|2020-10-12 10:05:00|115066|114966|115066|114966|115090.5|114990.5|115041|114941|34
1602497400000|2020-10-12 10:10:00|115071|114971|115120|114920|115125|114971|115046|114920|6
1602497700000|2020-10-12 10:15:00|115065|114965|115125|114925|115132.1|115003.5|115065|114916|23
1602498000000|2020-10-12 10:20:00|115085|114985|115075|114975|115086|114986|115065|114965|10
1602498600000|2020-10-12 10:30:00|115076|114976|115075|114975|115090|114990|115072.4|114972.4|8
1602498900000|2020-10-12 10:35:00|115070|114970|115070|114870|115100|114972.4|115036.5|114866|26
1602499200000|2020-10-12 10:40:00|115069.5|114869.5|115041|114841|115069.5|114869.5|115041|114841|17
1602499500000|2020-10-12 10:45:00|115040.5|114840.5|115040.5|114840.5|115040.5|114840.5|115040.5|114840.5|1
1602499800000|2020-10-12 10:50:00|115050|114850|115030|114930|115069.5|114930|115015|114846.5|26
1602500100000|2020-10-12 10:55:00|115020|114920|115070.6|114870.6|115075.6|114930|114985.4|114863.4|23
1602500400000|2020-10-12 11:00:00|115067|114867|115072|114872|115075.6|114907.6|115000.6|114865.5|17
1602500700000|2020-10-12 11:05:00|115071|114871|115071|114871|115071|114871|115071|114871|1
1602501000000|2020-10-12 11:10:00|115070.5|114870.5|115067.5|114867.5|115076.2|114876.2|115067.5|114867.5|14
1602501300000|2020-10-12 11:15:00|115066|114866|115025.6|114825.6|115066|114866|115020.6|114820.6|10
1602501600000|2020-10-12 11:20:00|115030.1|114830.1|115030.6|114830.6|115030.6|114830.6|115030.1|114830.1|4
1602501900000|2020-10-12 11:25:00|115031|114831|115025.6|114825.6|115036.5|114836.5|115025.6|114825.6|7
1602502200000|2020-10-12 11:30:00|115022.5|114822.5|114940|114840|115022.5|114865|114930|114765|31
1602502500000|2020-10-12 11:35:00|114930|114830|114980|114780|114984.5|114840|114930|114780|14
1602502800000|2020-10-12 11:40:00|114925|114825|114925|114825|114932.4|114832.4|114925|114825|3
1602503100000|2020-10-12 11:45:00|114935|114835|114930|114830|114935|114835|114925|114825|5
1602503700000|2020-10-12 11:55:00|114935|114835|114935|114835|114935|114835|114930|114830|3
1602504000000|2020-10-12 12:00:00|114931|114831|114980|114780|114981|114831|114931|114780|4
1602504300000|2020-10-12 12:05:00|114990|114790|114980|114780|114990|114790|114980|114780|2
1602504900000|2020-10-12 12:15:00|114990|114790|114980|114780|114990|114790|114980|114780|4
1602505200000|2020-10-12 12:20:00|114935|114835|115005.1|114805.1|115005.1|114842.4|114935|114805.1|3
1602505500000|2020-10-12 12:25:00|115013.6|114813.6|115030|114830|115030|114830|115013.6|114813.6|5
1602505800000|2020-10-12 12:30:00|114970|114870|114935|114835|115005|114876|114935|114786.3|13
1602506400000|2020-10-12 12:40:00|114941.6|114841.6|114980|114780|115001.6|114841.6|114941.6|114775|12
1602506700000|2020-10-12 12:45:00|114981|114781|114980|114780|114981|114781|114980|114780|2
1602507000000|2020-10-12 12:50:00|114959.8|114759.8|114956.3|114756.3|114980|114780|114956.3|114756.3|29
1602507300000|2020-10-12 12:55:00|114961.3|114761.3|114974.6|114774.6|114974.6|114774.6|114953.3|114753.3|15
1602507600000|2020-10-12 13:00:00|114974.5|114774.5|114975|114775|114986.7|114786.7|114956.7|114756.7|16
1602507900000|2020-10-12 13:05:00|114983|114783|114977|114777|114986.7|114786.7|114973|114773|7
1602508200000|2020-10-12 13:10:00|114978.5|114778.5|114985.5|114785.5|114988.5|114788.5|114975.5|114775.5|9
1602508500000|2020-10-12 13:15:00|114992|114792|114985.5|114785.5|115006|114806|114984|114784|13
1602508800000|2020-10-12 13:20:00|114989.5|114789.5|115019|114819|115043.5|114843.5|114977.5|114777.5|55
1602509100000|2020-10-12 13:25:00|115017|114817|115021|114821|115021|114821|115004.5|114804.5|10
1602509400000|2020-10-12 13:30:00|115020|114820|115038.3|114838.3|115070.1|114870.1|115019|114819|20
1602509700000|2020-10-12 13:35:00|115034.5|114834.5|115040|114840|115050|114850|115026.5|114826.5|9
1602510000000|2020-10-12 13:40:00|115045|114845|115070|114870|115070|114870|115045|114845|11
1602510900000|2020-10-12 13:55:00|115065|114865|115050|114850|115065|114865|115050|114850|3
1602511200000|2020-10-12 14:00:00|115060|114860|115050|114850|115060|114860|115035|114835|8
1602511500000|2020-10-12 14:05:00|115045|114845|115040|114840|115045|114845|115040|114840|2
1602512100000|2020-10-12 14:15:00|115030|114830|115030|114830|115030|114830|115030|114830|1
1602513900000|2020-10-12 14:45:00|115025|114825|115035|114835|115035|114835|115017.5|114817.5|7
1602514200000|2020-10-12 14:50:00|115030|114830|115020|114820|115030|114830|115005|114805|7
1602514500000|2020-10-12 14:55:00|115025.5|114825.5|115020|114820|115025.5|114825.5|115015|114815|6
1602514800000|2020-10-12 15:00:00|115010.2|114810.2|114993.1|114793.1|115011.5|114811.5|114975|114775|19
1602515100000|2020-10-12 15:05:00|114995.1|114795.1|114991|114791|114995.1|114795.1|114991|114791|4
1602515400000|2020-10-12 15:10:00|114990.5|114790.5|114915|114715|114990.5|114790.5|114882|114682|39
1602515700000|2020-10-12 15:15:00|114920|114720|114920|114720|114920|114720|114920|114720|1
1602516000000|2020-10-12 15:20:00|114925.5|114725.5|114975.5|114775.5|114985.5|114785.5|114925.5|114725.5|12
1602516300000|2020-10-12 15:25:00|114981.5|114781.5|114999|114799|115000|114800|114975|114775|11
1602516600000|2020-10-12 15:30:00|115000|114800|114975.5|114775.5|115000|114800|114975|114775|3
1602516900000|2020-10-12 15:35:00|114980|114780|114980|114780|114980|114780|114971.5|114771.5|6
1602517200000|2020-10-12 15:40:00|114990|114790|114990|114790|114990|114790|114990|114790|1
1602517500000|2020-10-12 15:45:00|115000|114800|114980|114780|115000|114800|114975|114775|7
1602517800000|2020-10-12 15:50:00|114988.5|114788.5|114985|114785|115000|114800|114980|114780|7
1602518100000|2020-10-12 15:55:00|114983|114783|114985|114785|114985|114785|114974.3|114774.3|7
1602518700000|2020-10-12 16:05:00|114980|114780|114950|114750|114980|114780|114928|114728|7
1602519000000|2020-10-12 16:10:00|114969.5|114769.5|114972.5|114772.5|114975|114775|114955.5|114755.5|19
1602519300000|2020-10-12 16:15:00|114975.5|114775.5|114970|114770|114975.5|114775.5|114970|114770|2
1602519600000|2020-10-12 16:20:00|114960|114760|114970|114770|114970|114770|114960|114760|5
1602519900000|2020-10-12 16:25:00|114965|114765|114965|114765|114965|114765|114965|114765|1
1602520200000|2020-10-12 16:30:00|114970|114770|114970|114770|114980.1|114780.1|114970|114770|3
1602520500000|2020-10-12 16:35:00|114977.4|114777.4|114970|114770|114977.4|114777.4|114963.2|114763.2|5
1602520800000|2020-10-12 16:40:00|114965|114765|115000.1|114800.1|115010.1|114810.1|114930.1|114730.1|7
1602521100000|2020-10-12 16:45:00|114995|114795|115000.1|114800.1|115015|114815|114995|114795|7
1602521400000|2020-10-12 16:50:00|114990|114790|114980.1|114780.1|114990|114790|114973|114773|4
1602521700000|2020-10-12 16:55:00|114990|114790|114990|114790|115000.1|114800.1|114990|114790|4
1602522000000|2020-10-12 17:00:00|114980.1|114780.1|114980.1|114780.1|114980.1|114780.1|114980.1|114780.1|1
1602522300000|2020-10-12 17:05:00|114985|114785|114985|114785|114985|114785|114985|114785|1
1602522900000|2020-10-12 17:15:00|114980.1|114780.1|114980.1|114780.1|114980.1|114780.1|114980.1|114780.1|1
1602523200000|2020-10-12 17:20:00|114975|114775|114975|114775|114975|114775|114975|114775|1
1602523800000|2020-10-12 17:30:00|114980.1|114780.1|114980.1|114780.1|114980.1|114780.1|114980.1|114780.1|1
1602524700000|2020-10-12 17:45:00|114985|114785|114985|114785|114985|114785|114985|114785|1
1602525300000|2020-10-12 17:55:00|114975|114775|114970|114770|114975|114775|114970|114770|2
1602525600000|2020-10-12 18:00:00|114951.3|114751.3|114970|114770|114970|114770|114939.6|114739.6|15
1602525900000|2020-10-12 18:05:00|114963.2|114763.2|114970|114770|114970|114770|114963.2|114763.2|3
1602526200000|2020-10-12 18:10:00|114965|114765|114965|114765|114965|114765|114965|114765|1
1602527100000|2020-10-12 18:25:00|114989.8|114789.8|114980.1|114780.1|114990|114790|114980.1|114780.1|3
1602528900000|2020-10-12 18:55:00|114980.5|114780.5|114980.5|114780.5|114980.5|114780.5|114980.5|114780.5|1
1602529200000|2020-10-12 19:00:00|114980|114780|114980.5|114780.5|114980.5|114780.5|114980|114780|2
1602530700000|2020-10-12 19:25:00|114980|114780|114980|114780|114980|114780|114980|114780|1
1602531900000|2020-10-12 19:45:00|114975|114775|114980.5|114780.5|114980.5|114780.5|114975|114775|3
1602532200000|2020-10-12 19:50:00|114990.5|114790.5|114990.5|114790.5|115000.5|114800.5|114980.5|114780.5|9
1602532500000|2020-10-12 19:55:00|114985.5|114785.5|114980.5|114780.5|114985.5|114785.5|114980.5|114780.5|2
1602550800000|2020-10-13 01:00:00|115130|115030|115110.5|115010.5|115149.5|115049.5|115072.9|114972.9|208
1602551100000|2020-10-13 01:05:00|115109.5|115009.5|115119|115019|115129.5|115029.5|115099|114999|216
1602551400000|2020-10-13 01:10:00|115113.5|115013.5|115151|115051|115151|115051|115108.5|115008.5|200
1602551700000|2020-10-13 01:15:00|115150|115050|115121|115021|115171|115071|115074.5|114974.5|212
1602552000000|2020-10-13 01:20:00|115122.8|115022.8|115131|115031|115135.5|115035.5|115089|114989|111
1602552300000|2020-10-13 01:25:00|115131.5|115031.5|115106|115006|115149.5|115049.5|115094.5|114994.5|131
1602552600000|2020-10-13 01:30:00|115105.5|115005.5|115019.5|114919.5|115110.5|115010.5|115001.5|114901.5|228
1602552900000|2020-10-13 01:35:00|115020|114920|114979|114879|115041|114941|114969|114869|209
1602553200000|2020-10-13 01:40:00|114979.5|114879.5|115045|114945|115045|114945|114979|114879|116
1602553500000|2020-10-13 01:45:00|115049.5|114949.5|115019|114919|115092|114992|115008.7|114908.7|239
1602553800000|2020-10-13 01:50:00|115014.3|114914.3|114994.5|114894.5|115026|114926|114994|114894|150
1602554100000|2020-10-13 01:55:00|114994|114894|115049.5|114949.5|115057|114957|114994|114894|126
1602554400000|2020-10-13 02:00:00|115050|114950|115056.5|114956.5|115076|114976|115031|114931|181
1602554700000|2020-10-13 02:05:00|115056|114956|115069.5|114969.5|115081|114981|115049|114949|150
1602555000000|2020-10-13 02:10:00|115065.5|114965.5|115039|114939|115071|114971|115039|114939|75
1602555300000|2020-10-13 02:15:00|115040|114940|115085|114985|115086|114986|115039|114939|118
1602555600000|2020-10-13 02:20:00|115079.5|114979.5|115108.7|115008.7|115137.7|115037.7|115073.8|114973.8|164
1602555900000|2020-10-13 02:25:00|115104.5|115004.5|115140.5|115040.5|115152.8|115052.8|115104.5|115004.5|105
1602556200000|2020-10-13 02:30:00|115136|115036|115114.5|115014.5|115147.5|115047.5|115109|115009|113
1602556500000|2020-10-13 02:35:00|115115|115015|115115.5|115015.5|115132.5|115032.5|115100|115000|226
1602556800000|2020-10-13 02:40:00|115115|115015|115092.8|114992.8|115115.5|115015.5|115092.8|114992.8|111
1602557100000|2020-10-13 02:45:00|115090.5|114990.5|115121|115021|115121|115021|115090|114990|123
1602557400000|2020-10-13 02:50:00|115117.8|115017.8|115099.5|114999.5|115121|115021|115094|114994|84
1602557700000|2020-10-13 02:55:00|115100.5|115000.5|115089|114989|115101|115001|115084|114984|69
1602558000000|2020-10-13 03:00:00|115088.5|114988.5|115084|114984|115090.5|114990.5|115075|114975|120
1602558300000|2020-10-13 03:05:00|115079.5|114979.5|115090.5|114990.5|115092.3|114992.3|115057.5|114957.5|108
1602558600000|2020-10-13 03:10:00|115090|114990|115079|114979|115094.5|114994.5|115071.5|114971.5|56
1602558900000|2020-10-13 03:15:00|115077.8|114977.8|115080.5|114980.5|115081|114981|115069|114969|78
1602559200000|2020-10-13 03:20:00|115080|114980|115109|115009|115124.5|115024.5|115079|114979|129
1602559500000|2020-10-13 03:25:00|115114|115014|115113|115013|115123.3|115023.3|115102.5|115002.5|138
1602559800000|2020-10-13 03:30:00|115112.5|115012.5|115059|114959|115113.5|115013.5|115058|114958|98
1602560100000|2020-10-13 03:35:00|115058|114958|115047.5|114947.5|115059|114959|115029.3|114929.3|134
1602560400000|2020-10-13 03:40:00|115043.5|114943.5|115063|114963|115070.5|114970.5|115036|114936|90
1602560700000|2020-10-13 03:45:00|115062.5|114962.5|115079|114979|115079|114979|115057.5|114957.5|48
1602561000000|2020-10-13 03:50:00|115081|114981|115078|114978|115081|114981|115069|114969|45
1602561300000|2020-10-13 03:55:00|115078.5|114978.5|115054|114954|115078.5|114978.5|115039.5|114939.5|122
1602561600000|2020-10-13 04:00:00|115054.5|114954.5|115040.5|114940.5|115061|114961|115030|114930|65
1602561900000|2020-10-13 04:05:00|115041|114941|115050|114950|115070.5|114970.5|115039|114939|113
1602562200000|2020-10-13 04:10:00|115050.5|114950.5|115039|114939|115075|114975|115039|114939|108
1602562500000|2020-10-13 04:15:00|115039.5|114939.5|115059|114959|115074.5|114974.5|115039|114939|72
1602562800000|2020-10-13 04:20:00|115054|114954|115053|114953|115054.5|114954.5|115051.3|114951.3|54
1602563100000|2020-10-13 04:25:00|115051.8|114951.8|115024.5|114924.5|115053|114953|115022.5|114922.5|59
1602563400000|2020-10-13 04:30:00|115025|114925|115024.5|114924.5|115031|114931|115007.7|114907.7|115
1602563700000|2020-10-13 04:35:00|115020.3|114920.3|114999|114899|115029|114929|114999|114899|38
1602564000000|2020-10-13 04:40:00|114999.5|114899.5|115004.5|114904.5|115016|114916|114999|114899|64
1602564300000|2020-10-13 04:45:00|115005|114905|115004|114904|115006|114906|114993.5|114893.5|93
1602564600000|2020-10-13 04:50:00|115005|114905|114979|114879|115005.5|114905.5|114979|114879|85
1602564900000|2020-10-13 04:55:00|114971|114871|114949|114849|114971|114871|114926.7|114826.7|63
1602565200000|2020-10-13 05:00:00|114947.3|114847.3|114941|114841|114951|114851|114929|114829|114
1602565500000|2020-10-13 05:05:00|114940.5|114840.5|114919|114819|114940.5|114840.5|114918.5|114818.5|119
1602565800000|2020-10-13 05:10:00|114924|114824|114969.5|114869.5|114989|114889|114919|114819|250
1602566100000|2020-10-13 05:15:00|114970|114870|114968.5|114868.5|114982|114882|114963|114863|93
1602566400000|2020-10-13 05:20:00|114964.3|114864.3|114929.5|114829.5|114969|114869|114923|114823|152
1602566700000|2020-10-13 05:25:00|114929|114829|114914.5|114814.5|114930|114830|114914|114814|133
1602567000000|2020-10-13 05:30:00|114914|114814|114951|114851|114951|114851|114913.5|114813.5|85
1602567300000|2020-10-13 05:35:00|114950.5|114850.5|114857.5|114757.5|114951|114851|114857.5|114757.5|169
1602567600000|2020-10-13 05:40:00|114858|114758|114827.5|114727.5|114858.5|114758.5|114808.5|114708.5|190
1602567900000|2020-10-13 05:45:00|114828.5|114728.5|114889.5|114789.5|114901|114801|114813.5|114713.5|181
1602568200000|2020-10-13 05:50:00|114887.3|114787.3|114890.5|114790.5|114910.5|114810.5|114869|114769|180
1602568500000|2020-10-13 05:55:00|114891|114791|114910|114810|114915.5|114815.5|114889|114789|146
1602568800000|2020-10-13 06:00:00|114905.4|114805.4|114844|114744|114916.5|114816.5|114839|114739|221
1602569100000|2020-10-13 06:05:00|114846|114746|114829|114729|114859.8|114759.8|114822.5|114722.5|135
1602569400000|2020-10-13 06:10:00|114827.3|114727.3|114861|114761|114861|114761|114809|114709|156
1602569700000|2020-10-13 06:15:00|114858.3|114758.3|114850|114750|114871|114771|114829|114729|181
1602570000000|2020-10-13 06:20:00|114849.5|114749.5|114856|114756|114896.5|114796.5|114839|114739|188
1602570300000|2020-10-13 06:25:00|114855|114755|114801|114701|114855|114755|114800|114700|172
1602570600000|2020-10-13 06:30:00|114796|114696|114770.5|114670.5|114829.3|114700.5|114754|114624|92
1602570900000|2020-10-13 06:35:00|114767.8|114667.8|114871|114671|114876|114696.3|114709|114562|87
1602571200000|2020-10-13 06:40:00|114863.5|114663.5|114821|114721|114871|114726|114794|114651.3|56
1602571500000|2020-10-13 06:45:00|114826|114726|114839|114739|114896|114746|114826|114681|28
1602571800000|2020-10-13 06:50:00|114828|114728|114841|114641|114846.5|114728|114804.5|114639|17
1602572100000|2020-10-13 06:55:00|114800.5|114700.5|114826|114726|114826|114726|114799|114699|70
1602572400000|2020-10-13 07:00:00|114824.5|114724.5|114854|114754|114904|114771|114819|114689|91
1602572700000|2020-10-13 07:05:00|114845|114745|114869|114669|114896|114781|114826.5|114664|67
1602573000000|2020-10-13 07:10:00|114867.5|114667.5|114876|114676|114876|114676|114844|114644|54
1602573300000|2020-10-13 07:15:00|114881|114681|114836|114736|114896|114760.8|114832.5|114670|73
1602573600000|2020-10-13 07:20:00|114840.5|114740.5|114869|114769|114966|114799.5|114840.5|114700.5|74
1602573900000|2020-10-13 07:25:00|114868.5|114768.5|114861|114761|114910.5|114810.5|114860|114760|87
1602574200000|2020-10-13 07:30:00|114860|114760|114853.5|114753.5|114925|114774.5|114853.5|114717|34
1602574500000|2020-10-13 07:35:00|114852.5|114752.5|114863|114763|114906.5|114765.5|114852|114695|19
1602574800000|2020-10-13 07:40:00|114865.5|114765.5|114928|114728|114930|114795.5|114865.5|114721|30
1602575100000|2020-10-13 07:45:00|114928.5|114728.5|114945.5|114745.5|114955|114815|114880|114710.7|27
1602575400000|2020-10-13 07:50:00|114947.4|114747.4|114945.8|114745.8|114965.8|114815.8|114866.3|114715.8|30
1602575700000|2020-10-13 07:55:00|114949.5|114749.5|114938.7|114738.7|114956.5|114800|114881.5|114735.8|44
1602576000000|2020-10-13 08:00:00|114945|114745|114885|114785|114947.5|114829.6|114885|114745|49
1602576300000|2020-10-13 08:05:00|114865.5|114765.5|114819.1|114719.1|114879.5|114765.5|114800|114657|31
1602576600000|2020-10-13 08:10:00|114824.1|114724.1|114809.1|114709.1|114840|114734.1|114804.1|114628|27
1602576900000|2020-10-13 08:15:00|114850|114650|114795|114695|114850|114715|114795|114650|10
1602577200000|2020-10-13 08:20:00|114800|114700|114754.1|114654.1|114810|114710|114734.1|114634.1|25
1602577500000|2020-10-13 08:25:00|114749.1|114649.1|114725.6|114525.6|114799.1|114649.1|114686.5|114525.6|38
1602577800000|2020-10-13 08:30:00|114715.6|114515.6|114710.6|114510.6|114715.6|114515.6|114676|114476|49
1602578100000|2020-10-13 08:35:00|114640.6|114540.6|114644.5|114444.5|114687.1|114546.1|114588.4|114443.5|46
1602578400000|2020-10-13 08:40:00|114585|114485|114675|114475|114675|114527.6|114521|114374.5|54
1602578700000|2020-10-13 08:45:00|114674.5|114474.5|114715|114515|114715|114576.5|114604.1|114465|58
1602579000000|2020-10-13 08:50:00|114635|114535|114630|114530|114702|114553.5|114605|114472.1|26
1602579300000|2020-10-13 08:55:00|114625|114525|114658.5|114458.5|114658.7|114525|114580|114447|23
1602579600000|2020-10-13 09:00:00|114657.5|114457.5|114713.5|114513.5|114713.5|114540|114625|114457.5|41
1602579900000|2020-10-13 09:05:00|114715|114515|114630|114530|114722|114550|114615|114506.3|23
1602580200000|2020-10-13 09:10:00|114620.3|114520.3|114605|114505|114620.3|114520.3|114605|114505|10
1602580500000|2020-10-13 09:15:00|114604.1|114504.1|114579.1|114479.1|114619.1|114504.1|114574.1|114409.1|10
1602580800000|2020-10-13 09:20:00|114594.1|114494.1|114579.1|114479.1|114631.1|114494.1|114569.1|114426|15
1602581100000|2020-10-13 09:25:00|114574.1|114474.1|114574.1|114474.1|114574.1|114474.1|114574.1|114474.1|1
1602581400000|2020-10-13 09:30:00|114579.1|114479.1|114680|114480|114685|114515|114569.1|114469.1|23
1602581700000|2020-10-13 09:35:00|114685|114485|114635|114535|114700|114535|114635|114483|9
1602582000000|2020-10-13 09:40:00|114659.1|114559.1|114695.6|114495.6|114723.5|114559.1|114650|114490|17
1602582300000|2020-10-13 09:45:00|114700|114500|114651|114451|114700|114513.5|114590|114432.1|24
1602582600000|2020-10-13 09:50:00|114653|114453|114650|114450|114654.5|114454.5|114650|114450|4
1602582900000|2020-10-13 09:55:00|114649.1|114449.1|114645|114445|114650|114490|114590|114445|4
1602583200000|2020-10-13 10:00:00|114650|114450|114695|114495|114696|114520|114590|114450|20
1602583500000|2020-10-13 10:05:00|114700|114500|114700|114500|114705|114505|114700|114500|3
1602583800000|2020-10-13 10:10:00|114645|114545|114650|114550|114650|114550|114632.4|114532.4|7
1602584100000|2020-10-13 10:15:00|114645|114545|114635|114535|114647.5|114547.5|114635|114535|14
1602584400000|2020-10-13 10:20:00|114650|114550|114650|114550|114650|114550|114650|114550|1
1602584700000|2020-10-13 10:25:00|114653|114553|114645|114545|114658|114558|114643|114543|5
1602585000000|2020-10-13 10:30:00|114640|114540|114645|114545|114645|114545|114635|114535|5
1602585300000|2020-10-13 10:35:00|114635|114535|114640|114540|114645|114545|114635|114535|7
1602585600000|2020-10-13 10:40:00|114645|114545|114645|114545|114652.4|114552.4|114645|114545|3
1602585900000|2020-10-13 10:45:00|114652.4|114552.4|114645|114545|114652.4|114552.4|114645|114545|2
1602586200000|2020-10-13 10:50:00|114649.5|114549.5|114649.5|114549.5|114649.5|114549.5|114649.5|114549.5|1
1602586500000|2020-10-13 10:55:00|114645|114545|114689|114489|114692.5|114549.5|114645|114489|8
1602586800000|2020-10-13 11:00:00|114688.8|114488.8|114685|114485|114690|114490|114680|114480|20
1602587100000|2020-10-13 11:05:00|114680|114480|114680|114480|114680|114480|114680|114480|1
1602587400000|2020-10-13 11:10:00|114675|114475|114620|114520|114675|114520|114615|114475|8
1602587700000|2020-10-13 11:15:00|114615|114515|114686|114486|114689.8|114515.3|114615|114486|10
1602588000000|2020-10-13 11:20:00|114681|114481|114681|114481|114681|114516|114616|114481|3
1602588600000|2020-10-13 11:30:00|114680|114480|114680|114480|114683.8|114520.7|114620.7|114480|4
1602589200000|2020-10-13 11:40:00|114685|114485|114685|114485|114685|114485|114685|114485|1
1602589800000|2020-10-13 11:50:00|114690|114490|114714|114514|114714.5|114533.5|114620|114481.5|18
1602590100000|2020-10-13 11:55:00|114714.5|114514.5|114715|114515|114715|114527.5|114625|114503|12
1602590400000|2020-10-13 12:00:00|114721|114521|114726|114526|114726|114526|114720|114520|7
1602590700000|2020-10-13 12:05:00|114725.5|114525.5|114728.5|114528.5|114730.5|114530.5|114718.5|114518.5|14
1602591000000|2020-10-13 12:10:00|114728|114528|114681|114581|114731|114587.4|114677.4|114521|21
1602591300000|2020-10-13 12:15:00|114675.6|114575.6|114692.5|114492.5|114693.5|114575.6|114655.6|114492.5|5
1602591600000|2020-10-13 12:20:00|114690.6|114490.6|114690.6|114490.6|114690.6|114490.6|114690.6|114490.6|1
1602591900000|2020-10-13 12:25:00|114677.5|114577.5|114661.1|114561.1|114707.2|114579.1|114655|114495|9
1602592200000|2020-10-13 12:30:00|114665|114565|114670|114570|114670|114570|114660|114560|5
1602592500000|2020-10-13 12:35:00|114665|114565|114657.4|114557.4|114665|114565|114657.4|114557.4|2
1602592800000|2020-10-13 12:40:00|114641.1|114541.1|114738.5|114538.5|114738.5|114575|114641.1|114507.5|11
1602593100000|2020-10-13 12:45:00|114739|114539|114710|114610|114739|114610|114675|114533|12
1602593400000|2020-10-13 12:50:00|114743.5|114543.5|114753.8|114553.8|114753.8|114553.8|114740|114540|10
1602593700000|2020-10-13 12:55:00|114735|114535|114750|114550|114750|114550|114735|114535|7
1602594000000|2020-10-13 13:00:00|114755|114555|114816|114616|114816|114616|114755|114555|17
1602594300000|2020-10-13 13:05:00|114816.5|114616.5|114780|114580|114820.5|114640.5|114736.5|114575|27
1602594600000|2020-10-13 13:10:00|114780.5|114580.5|114783.3|114583.3|114790.6|114643.5|114738.3|114580.5|23
1602594900000|2020-10-13 13:15:00|114731|114631|114738|114638|114788|114640.3|114731|114583|14
1602595200000|2020-10-13 13:20:00|114755|114655|114825.5|114625.5|114844|114655.5|114755|114622.5|60
1602595500000|2020-10-13 13:25:00|114830|114630|114815|114615|114830|114630|114812.5|114612.5|8
1602595800000|2020-10-13 13:30:00|114825.5|114625.5|114830|114630|114830.5|114630.5|114820|114620|12
1602596100000|2020-10-13 13:35:00|114820.5|114620.5|114875.5|114675.5|114886.6|114686.6|114820|114620|30
1602596400000|2020-10-13 13:40:00|114880|114680|114901.8|114701.8|114901.8|114701.8|114880|114680|9
1602596700000|2020-10-13 13:45:00|114906.8|114706.8|114881.8|114681.8|114911.8|114711.8|114876.8|114676.8|23
1602597000000|2020-10-13 13:50:00|114889.5|114689.5|114911.8|114711.8|114911.8|114711.8|114889.5|114689.5|15
1602597300000|2020-10-13 13:55:00|114916.8|114716.8|114909.3|114709.3|114949.3|114770.8|114870.8|114695.8|43
1602597600000|2020-10-13 14:00:00|114908.8|114708.8|114921.8|114721.8|114921.8|114721.8|114886.8|114686.8|12
1602597900000|2020-10-13 14:05:00|114935|114735|114901.6|114701.6|114935|114735|114900.1|114700.1|9
1602598200000|2020-10-13 14:10:00|114917.1|114717.1|114975|114775|114980|114786.6|114886.6|114717.1|23
1602598500000|2020-10-13 14:15:00|114979|114779|115020|114820|115020|114850|114950|114779|13
1602598800000|2020-10-13 14:20:00|115013.5|114813.5|114975.5|114775.5|115020|114820|114975|114775|16
1602599100000|2020-10-13 14:25:00|114970.3|114770.3|114980|114780|114980|114780|114941.5|114741.5|14
1602599400000|2020-10-13 14:30:00|114981|114781|115030|114830|115033.5|114867.8|114967.8|114781|22
1602599700000|2020-10-13 14:35:00|115030.5|114830.5|115075|114875|115075|114875|115030|114830|27
1602600000000|2020-10-13 14:40:00|115080|114880|115085|114885|115095|114949|115049|114880|4
1602600300000|2020-10-13 14:45:00|115092.5|114892.5|115102.5|114902.5|115110|114910|115085|114885|32
1602600600000|2020-10-13 14:50:00|115105|114905|115085|114885|115111.5|114911.5|115085|114885|10
1602600900000|2020-10-13 14:55:00|115077.8|114877.8|115050|114850|115077.8|114877.8|115037.3|114837.3|32
1602601200000|2020-10-13 15:00:00|115060|114860|115030|114830|115065|114865|115025|114825|25
1602601500000|2020-10-13 15:05:00|115025|114825|115025|114825|115030|114830|115015|114815|10
1602601800000|2020-10-13 15:10:00|115030|114830|115015|114815|115030|114830|114985|114785|15
1602602100000|2020-10-13 15:15:00|115010|114810|115023.5|114823.5|115030|114830|114981.5|114781.5|28
1602602400000|2020-10-13 15:20:00|115030|114830|114990.4|114790.4|115030|114830|114985.5|114785.5|9
1602602700000|2020-10-13 15:25:00|114996.2|114796.2|115012.7|114812.7|115020.4|114820.4|114996.2|114796.2|12
1602603000000|2020-10-13 15:30:00|115010.4|114810.4|114995.4|114795.4|115014.7|114814.7|114986.7|114786.7|21
1602603300000|2020-10-13 15:35:00|114994.7|114794.7|114975.5|114775.5|114995.4|114795.4|114970|114770|23
1602603600000|2020-10-13 15:40:00|114990|114790|115010|114810|115010|114810|114990|114790|7
1602603900000|2020-10-13 15:45:00|115000|114800|115000|114800|115007.5|114807.5|115000|114800|5
1602604500000|2020-10-13 15:55:00|114997|114797|114990|114790|114997|114797|114990|114790|2
1602604800000|2020-10-13 16:00:00|114995|114795|115005|114805|115015|114815|114995|114795|6
1602605100000|2020-10-13 16:05:00|115012.5|114812.5|115012.5|114812.5|115012.5|114812.5|115012.5|114812.5|1
1602605400000|2020-10-13 16:10:00|115015|114815|115050.6|114850.6|115057|114857|115015|114815|25
1602606300000|2020-10-13 16:25:00|115043.5|114843.5|115060|114860|115060|114860|115025|114825|10
1602606600000|2020-10-13 16:30:00|115075.5|114875.5|115085.5|114885.5|115085.5|114885.5|115075.5|114875.5|4
1602607500000|2020-10-13 16:45:00|115075.5|114875.5|115070.5|114870.5|115075.5|114875.5|115070.5|114870.5|2
1602607800000|2020-10-13 16:50:00|115074|114874|115075.5|114875.5|115075.5|114875.5|115074|114874|2
1602608100000|2020-10-13 16:55:00|115070.5|114870.5|115070.1|114870.1|115070.5|114870.5|115070.1|114870.1|2
1602608400000|2020-10-13 17:00:00|115069.6|114869.6|115070.1|114870.1|115070.1|114870.1|115069.6|114869.6|2
1602608700000|2020-10-13 17:05:00|115064.5|114864.5|115085.5|114885.5|115115|114915|115064.5|114864.5|10
1602609300000|2020-10-13 17:15:00|115080.1|114880.1|115075.5|114875.5|115080.1|114880.1|115062.5|114862.5|9
1602609600000|2020-10-13 17:20:00|114996.3|114896.3|115040|114840|115040|114896.3|114996.3|114836.1|3
1602610200000|2020-10-13 17:30:00|115035|114835|115035|114835|115035|114835|115035|114835|1
1602610500000|2020-10-13 17:35:00|115040|114840|115035|114835|115045|114845|115033.8|114833.8|9
1602611400000|2020-10-13 17:50:00|115028.5|114828.5|115030|114830|115035|114835|115028.5|114828.5|3
1602611700000|2020-10-13 17:55:00|115030.3|114830.3|115040|114840|115045|114845|115030.3|114830.3|4
1602612000000|2020-10-13 18:00:00|114999.8|114899.8|115110|114910|115110|114910|114999.8|114870.5|8
1602612600000|2020-10-13 18:10:00|115105|114905|115102.5|114902.5|115105|114905|115102.5|114902.5|4
1602612900000|2020-10-13 18:15:00|115105|114905|115105|114905|115105|114905|115102.5|114902.5|5
1602613200000|2020-10-13 18:20:00|115095|114895|115095|114895|115095|114895|115095|114895|1
1602613500000|2020-10-13 18:25:00|115085.5|114885.5|115100|114900|115100|114900|115085.5|114885.5|4
1602613800000|2020-10-13 18:30:00|115105|114905|115095|114895|115115|114915|115088.5|114888.5|17
1602615300000|2020-10-13 18:55:00|115085.6|114885.6|115083.6|114883.6|115086.6|114886.6|115083.6|114883.6|6
1602615600000|2020-10-13 19:00:00|115084.7|114884.7|115078.7|114878.7|115084.7|114884.7|115078.7|114878.7|3
1602616200000|2020-10-13 19:10:00|115075.2|114875.2|115075.5|114875.5|115075.5|114875.5|115071.2|114871.2|8
1602616500000|2020-10-13 19:15:00|115080.5|114880.5|115080.5|114880.5|115080.5|114880.5|115080.5|114880.5|1
1602616800000|2020-10-13 19:20:00|115075.5|114875.5|115085.5|114885.5|115085.5|114885.5|115075.5|114875.5|9
1602617100000|2020-10-13 19:25:00|115077.9|114877.9|115060.5|114860.5|115077.9|114877.9|115053|114853|21
1602617400000|2020-10-13 19:30:00|115054.9|114854.9|115054.9|114854.9|115054.9|114854.9|115054.9|114854.9|1
1602617700000|2020-10-13 19:35:00|115041.1|114841.1|115041.1|114841.1|115041.1|114841.1|115041.1|114841.1|1
1602618600000|2020-10-13 19:50:00|115047.6|114847.6|115058.4|114858.4|115058.4|114858.4|115047.6|114847.6|7
1602618900000|2020-10-13 19:55:00|115063.9|114863.9|115063.9|114863.9|115063.9|114863.9|115063.9|114863.9|1
1602637200000|2020-10-14 01:00:00|114760.8|114660.8|114760|114660|114779.3|114679.3|114749.8|114649.8|152
1602637500000|2020-10-14 01:05:00|114761|114661|114739|114639|114765.5|114665.5|114734|114634|134
1602637800000|2020-10-14 01:10:00|114740|114640|114759|114659|114781|114681|114734.5|114634.5|129
1602638100000|2020-10-14 01:15:00|114754|114654|114855|114755|114866|114766|114754|114654|261
1602638400000|2020-10-14 01:20:00|114853.9|114753.9|114874|114774|114917.3|114817.3|114851|114751|308
1602638700000|2020-10-14 01:25:00|114869|114769|114839|114739|114869|114769|114832.9|114732.9|172
1602639000000|2020-10-14 01:30:00|114839.5|114739.5|114817.3|114717.3|114871|114771|114804|114704|252
1602639300000|2020-10-14 01:35:00|114819|114719|114806|114706|114831|114731|114789|114689|199
1602639600000|2020-10-14 01:40:00|114805.5|114705.5|114770.5|114670.5|114822.3|114722.3|114751.5|114651.5|237
1602639900000|2020-10-14 01:45:00|114770|114670|114816|114716|114816|114716|114749|114649|238
1602640200000|2020-10-14 01:50:00|114811|114711|114781|114681|114811|114711|114779|114679|187
1602640500000|2020-10-14 01:55:00|114780.5|114680.5|114771|114671|114791.5|114691.5|114716.7|114616.7|201
1602640800000|2020-10-14 02:00:00|114772.8|114672.8|114766|114666|114781|114681|114739.5|114639.5|149
1602641100000|2020-10-14 02:05:00|114766.5|114666.5|114775.5|114675.5|114776|114676|114744.5|114644.5|150
1602641400000|2020-10-14 02:10:00|114775|114675|114749|114649|114792.3|114692.3|114749|114649|106
1602641700000|2020-10-14 02:15:00|114749.5|114649.5|114761|114661|114771.6|114671.6|114749|114649|135
1602642000000|2020-10-14 02:20:00|114760.5|114660.5|114559|114459|114761|114661|114546.2|114446.2|287
1602642300000|2020-10-14 02:25:00|114563|114463|114634.6|114534.6|114639.6|114539.6|114561.9|114461.9|296
1602642600000|2020-10-14 02:30:00|114635.3|114535.3|114507|114407|114635.9|114535.9|114506|114406|255
1602642900000|2020-10-14 02:35:00|114506|114406|114459|114359|114524.6|114424.6|114386.1|114286.1|378
1602643200000|2020-10-14 02:40:00|114459.5|114359.5|114504.6|114404.6|114529.9|114429.9|114455|114355|320
1602643500000|2020-10-14 02:45:00|114505.3|114405.3|114534.3|114434.3|114557.5|114457.5|114501.4|114401.4|222
1602643800000|2020-10-14 02:50:00|114534.8|114434.8|114509.4|114409.4|114553.7|114453.7|114496.8|114396.8|230
1602644100000|2020-10-14 02:55:00|114507.4|114407.4|114570|114470|114572.5|114472.5|114486.5|114386.5|240
1602644400000|2020-10-14 03:00:00|114570.5|114470.5|114523.5|114423.5|114577.5|114477.5|114506.8|114406.8|237
1602644700000|2020-10-14 03:05:00|114523|114423|114520|114420|114525.5|114425.5|114500|114400|111
1602645000000|2020-10-14 03:10:00|114519|114419|114562.5|114462.5|114567|114467|114505|114405|115
1602645300000|2020-10-14 03:15:00|114563|114463|114562.5|114462.5|114563|114463|114522|114422|175
1602645600000|2020-10-14 03:20:00|114562|114462|114551.3|114451.3|114562|114462|114532|114432|145
1602645900000|2020-10-14 03:25:00|114552.3|114452.3|114516|114416|114553.5|114453.5|114506.8|114406.8|147
1602646200000|2020-10-14 03:30:00|114516.5|114416.5|114437|114337|114517.5|114417.5|114423.3|114323.3|190
1602646500000|2020-10-14 03:35:00|114435.4|114335.4|114450.5|114350.5|114451|114351|114417.7|114317.7|128
1602646800000|2020-10-14 03:40:00|114451|114351|114454|114354|114469.5|114369.5|114449|114349|60
1602647100000|2020-10-14 03:45:00|114453.5|114353.5|114414.3|114314.3|114454.5|114354.5|114404|114304|75
1602647400000|2020-10-14 03:50:00|114414.8|114314.8|114441|114341|114471.8|114371.8|114404.5|114304.5|125
1602647700000|2020-10-14 03:55:00|114440|114340|114421|114321|114449|114349|114419.5|114319.5|101
1602648000000|2020-10-14 04:00:00|114412.8|114312.8|114370|114270|114412.8|114312.8|114334|114234|232
1602648300000|2020-10-14 04:05:00|114367.8|114267.8|114369|114269|114395|114295|114349|114249|162
1602648600000|2020-10-14 04:10:00|114374|114274|114370.5|114270.5|114390.5|114290.5|114359|114259|96
1602648900000|2020-10-14 04:15:00|114370|114270|114397.3|114297.3|114400.5|114300.5|114359|114259|116
1602649200000|2020-10-14 04:20:00|114398|114298|114384|114284|114399|114299|114373.4|114273.4|102
1602649500000|2020-10-14 04:25:00|114385.5|114285.5|114385.5|114285.5|114410.5|114310.5|114369|114269|170
1602649800000|2020-10-14 04:30:00|114382.8|114282.8|114385|114285|114402.2|114302.2|114380.3|114280.3|88
1602650100000|2020-10-14 04:35:00|114384|114284|114374|114274|114390.5|114290.5|114357.8|114257.8|114
1602650400000|2020-10-14 04:40:00|114374.5|114274.5|114346|114246|114376|114276|114345.5|114245.5|102
1602650700000|2020-10-14 04:45:00|114345|114245|114361|114261|114361|114261|114345|114245|122
1602651000000|2020-10-14 04:50:00|114360.5|114260.5|114379|114279|114392|114292|114359|114259|216
1602651300000|2020-10-14 04:55:00|114374.5|114274.5|114401|114301|114401|114301|114369|114269|100
1602651600000|2020-10-14 05:00:00|114395|114295|114426|114326|114426|114326|114391.5|114291.5|123
1602651900000|2020-10-14 05:05:00|114422.8|114322.8|114475|114375|114475|114375|114416|114316|149
1602652200000|2020-10-14 05:10:00|114474.5|114374.5|114546|114446|114546|114446|114474.5|114374.5|269
1602652500000|2020-10-14 05:15:00|114546.7|114446.7|114544|114444|114586|114486|114518.7|114418.7|261
1602652800000|2020-10-14 05:20:00|114543.5|114443.5|114597.3|114497.3|114619.5|114519.5|114543|114443|270
1602653100000|2020-10-14 05:25:00|114594|114494|114591|114491|114621|114521|114587.8|114487.8|163
1602653400000|2020-10-14 05:30:00|114591.5|114491.5|114579|114479|114641.2|114541.2|114574|114474|149
1602653700000|2020-10-14 05:35:00|114585|114485|114630.5|114530.5|114641|114541|114571.8|114471.8|198
1602654000000|2020-10-14 05:40:00|114631|114531|114605.8|114505.8|114641|114541|114599.2|114499.2|157
1602654300000|2020-10-14 05:45:00|114609|114509|114640|114540|114641|114541|114609|114509|121
1602654600000|2020-10-14 05:50:00|114634.3|114534.3|114649|114549|114660.5|114560.5|114629|114529|130
1602654900000|2020-10-14 05:55:00|114653.5|114553.5|114641|114541|114654.8|114554.8|114628|114528|167
1602655200000|2020-10-14 06:00:00|114641.5|114541.5|114750.5|114650.5|114751|114651|114641.5|114541.5|205
1602655500000|2020-10-14 06:05:00|114745.8|114645.8|114725.5|114625.5|114748|114648|114714|114614|179
1602655800000|2020-10-14 06:10:00|114726.2|114626.2|114710|114610|114756|114656|114704|114604|113
1602656100000|2020-10-14 06:15:00|114709|114609|114711.3|114611.3|114726|114626|114699|114599|196
1602656400000|2020-10-14 06:20:00|114709.5|114609.5|114706|114606|114726|114626|114679|114579|212
1602656700000|2020-10-14 06:25:00|114705.5|114605.5|114739|114639|114756|114656|114690|114590|158
1602657000000|2020-10-14 06:30:00|114739.5|114639.5|114724|114624|114746|114646|114714|114614|92
1602657300000|2020-10-14 06:35:00|114719|114619|114704.5|114604.5|114771|114631|114654|114554|60
1602657600000|2020-10-14 06:40:00|114699|114599|114644|114544|114746|114599|114644|114480.5|52
1602657900000|2020-10-14 06:45:00|114639|114539|114616.5|114516.5|114681|114539|114584|114429|100
1602658200000|2020-10-14 06:50:00|114621.5|114521.5|114730|114530|114763.2|114588|114621.5|114475|52
1602658500000|2020-10-14 06:55:00|114728|114528|114729|114529|114735.5|114535.5|114720|114520|41
1602658800000|2020-10-14 07:00:00|114730|114530|114694|114594|114772|114618|114688.5|114530|119
1602659100000|2020-10-14 07:05:00|114691|114591|114694.2|114594.2|114818.5|114668|114685|114535.5|121
1602659400000|2020-10-14 07:10:00|114747.2|114547.2|114733|114633|114775.5|114644|114671.1|114526|71
1602659700000|2020-10-14 07:15:00|114735.5|114635.5|114786.5|114586.5|114815|114652.5|114725.5|114584.5|32
1602660000000|2020-10-14 07:20:00|114787|114587|114766.5|114566.5|114831.5|114689|114758.5|114558.5|68
1602660300000|2020-10-14 07:25:00|114767|114567|114764|114564|114769|114615.5|114689.5|114504|111
1602660600000|2020-10-14 07:30:00|114763.5|114563.5|114746.5|114546.5|114771.5|114630|114690|114545|37
1602660900000|2020-10-14 07:35:00|114745.5|114545.5|114721.5|114521.5|114745.5|114590|114690|114519|21
1602661200000|2020-10-14 07:40:00|114721|114521|114728|114528|114735.7|114535.7|114720|114520|18
1602661500000|2020-10-14 07:45:00|114728.5|114528.5|114755|114555|114755|114599.1|114685|114511.5|38
1602661800000|2020-10-14 07:50:00|114754.5|114554.5|114676|114476|114755|114585|114650|114475.5|37
1602662100000|2020-10-14 07:55:00|114675.5|114475.5|114614|114514|114681|114551|114610|114465|40
1602662400000|2020-10-14 08:00:00|114613.5|114513.5|114623.1|114523.1|114641.5|114525|114590|114428|38
1602662700000|2020-10-14 08:05:00|114621.1|114521.1|114631|114531|114631|114531|114621.1|114521.1|20
1602663000000|2020-10-14 08:10:00|114638.5|114538.5|114692|114492|114702.5|114543.5|114628|114492|53
1602663300000|2020-10-14 08:15:00|114646.5|114546.5|114581.5|114481.5|114649|114549|114579|114426.5|32
1602663600000|2020-10-14 08:20:00|114582|114482|114560|114460|114615|114494.5|114560|114407|20
1602663900000|2020-10-14 08:25:00|114570|114470|114558.5|114458.5|114583.3|114483.3|114558.5|114458.5|17
1602664200000|2020-10-14 08:30:00|114556.5|114456.5|114488|114388|114599.1|114456.5|114469.1|114309.1|55
1602664500000|2020-10-14 08:35:00|114490.5|114390.5|114480|114380|114520.7|114390.7|114454.1|114315.6|46
1602664800000|2020-10-14 08:40:00|114484|114384|114489.9|114389.9|114510|114410|114480|114380|20
1602665100000|2020-10-14 08:45:00|114480|114380|114480|114380|114480|114380|114475|114375|4
1602665400000|2020-10-14 08:50:00|114485.1|114385.1|114515.4|114415.4|114515.4|114415.4|114480.3|114380.3|16
1602665700000|2020-10-14 08:55:00|114515.9|114415.9|114603.9|114403.9|114605.4|114454.1|114511|114369.7|51
1602666000000|2020-10-14 09:00:00|114604.9|114404.9|114546.6|114446.6|114616.5|114457.3|114536.6|114380.4|81
1602666300000|2020-10-14 09:05:00|114619.4|114419.4|114571.6|114471.6|114623.4|114485.9|114561.7|114419.4|15
1602666600000|2020-10-14 09:10:00|114571.4|114471.4|114667.5|114467.5|114677.5|114494.1|114571.4|114457.8|24
1602666900000|2020-10-14 09:15:00|114668|114468|114575|114475|114668.4|114490.2|114575|114454.9|17
1602667200000|2020-10-14 09:20:00|114561.1|114461.1|114564.2|114464.2|114564.2|114464.2|114558.3|114458.3|7
1602667500000|2020-10-14 09:25:00|114570.2|114470.2|114645.9|114445.9|114652|114486.6|114570.2|114428.9|39
1602667800000|2020-10-14 09:30:00|114636.6|114436.6|114646.9|114446.9|114646.9|114446.9|114636.6|114436.6|4
1602668100000|2020-10-14 09:35:00|114587.3|114487.3|114699.3|114499.3|114699.3|114503.3|114586.6|114436.6|77
1602668400000|2020-10-14 09:40:00|114698.1|114498.1|114708.1|114508.1|114708.1|114508.1|114698.1|114498.1|2
1602668700000|2020-10-14 09:45:00|114713|114513|114653|114553|114718.1|114553|114653|114513|6
1602669000000|2020-10-14 09:50:00|114650|114550|114641.1|114541.1|114656.3|114556.3|114641.1|114541.1|13
1602669300000|2020-10-14 09:55:00|114635|114535|114670|114470|114670|114535|114605.1|114470|10
1602669600000|2020-10-14 10:00:00|114660.3|114460.3|114675.1|114475.1|114680|114545|114625.7|114460|11
1602669900000|2020-10-14 10:05:00|114630.3|114530.3|114745.1|114545.1|114748.1|114579|114625.3|114525.3|32
1602670200000|2020-10-14 10:10:00|114737.5|114537.5|114765.1|114565.1|114765.1|114615.1|114667.5|114537.5|22
1602670500000|2020-10-14 10:15:00|114756.5|114556.5|114755.1|114555.1|114756.5|114556.5|114754|114554|9
1602670800000|2020-10-14 10:20:00|114740.8|114540.8|114737.5|114537.5|114752.3|114552.3|114734.5|114534.5|16
1602671400000|2020-10-14 10:30:00|114730.1|114530.1|114730.1|114530.1|114730.1|114530.1|114730.1|114530.1|1
1602671700000|2020-10-14 10:35:00|114730|114530|114745|114545|114745|114545|114730|114530|4
1602672000000|2020-10-14 10:40:00|114745.3|114545.3|114705|114605|114746.3|114605|114698.3|114545.3|6
1602672300000|2020-10-14 10:45:00|114700|114600|114710|114610|114710|114610|114700|114600|9
1602672600000|2020-10-14 10:50:00|114705|114605|114707.8|114607.8|114711.8|114611.8|114705|114605|11
1602672900000|2020-10-14 10:55:00|114710.3|114610.3|114710|114610|114713.8|114613.8|114710|114610|13
1602673200000|2020-10-14 11:00:00|114710.3|114610.3|114715.8|114615.8|114725|114625|114710|114610|11
1602673500000|2020-10-14 11:05:00|114720.8|114620.8|114715.3|114615.3|114723.3|114623.3|114715.3|114615.3|5
1602673800000|2020-10-14 11:10:00|114715.8|114615.8|114726.8|114626.8|114727.8|114627.8|114705|114605|39
1602674100000|2020-10-14 11:15:00|114720|114620|114706.3|114606.3|114720|114620|114696.8|114596.8|27
1602674400000|2020-10-14 11:20:00|114705.8|114605.8|114705.3|114605.3|114705.8|114605.8|114705.3|114605.3|2
1602674700000|2020-10-14 11:25:00|114705|114605|114705|114605|114705|114605|114705|114605|1
1602675000000|2020-10-14 11:30:00|114700|114600|114680.3|114580.3|114700|114600|114676.3|114576.3|11
1602675300000|2020-10-14 11:35:00|114680|114580|114740.8|114540.8|114740.8|114581.8|114677.3|114540.8|5
1602675600000|2020-10-14 11:40:00|114680|114580|114710.3|114610.3|114710.3|114610.3|114680|114580|6
1602675900000|2020-10-14 11:45:00|114711.3|114611.3|114715|114615|114724.8|114624.8|114711.3|114611.3|19
1602676500000|2020-10-14 11:55:00|114712.5|114612.5|114756.3|114556.3|114756.3|114615|114705|114555.8|7
1602676800000|2020-10-14 12:00:00|114754.8|114554.8|114750.8|114550.8|114754.8|114554.8|114750.8|114550.8|6
1602677100000|2020-10-14 12:05:00|114750.3|114550.3|114750.3|114550.3|114750.3|114550.3|114750.3|114550.3|1
1602677400000|2020-10-14 12:10:00|114748.3|114548.3|114676.3|114576.3|114748.3|114581.3|114676.3|114526.3|10
1602677700000|2020-10-14 12:15:00|114675|114575|114626.5|114526.5|114681.3|114581.3|114613.7|114513.7|17
1602678000000|2020-10-14 12:20:00|114630|114530|114659.3|114559.3|114725.3|114561.3|114630|114495.5|21
1602678300000|2020-10-14 12:25:00|114658.8|114558.8|114711|114511|114726.3|114560|114615|114491.5|56
1602678600000|2020-10-14 12:30:00|114710.5|114510.5|114685|114485|114725.6|114525.6|114677.4|114477.4|39
1602678900000|2020-10-14 12:35:00|114677.4|114477.4|114610|114510|114677.4|114525|114595|114460|58
1602679200000|2020-10-14 12:40:00|114660|114460|114675|114475|114680|114520|114610|114460|29
1602679500000|2020-10-14 12:45:00|114620|114520|114615|114415|114660|114520|114561.3|114415|17
1602679800000|2020-10-14 12:50:00|114607.4|114407.4|114570|114470|114615|114475|114570|114407.4|7
1602680100000|2020-10-14 12:55:00|114575|114475|114549.1|114449.1|114599.1|114499.1|114525|114425|35
1602680400000|2020-10-14 13:00:00|114549|114449|114625|114425|114630|114453.3|114549|114410|48
1602680700000|2020-10-14 13:05:00|114624|114424|114660|114460|114675|114475|114624|114424|36
1602681000000|2020-10-14 13:10:00|114670|114470|114680|114480|114683|114483|114670|114470|10
1602681300000|2020-10-14 13:15:00|114670|114470|114657.5|114457.5|114670|114470|114657.5|114457.5|7
1602681600000|2020-10-14 13:20:00|114660.5|114460.5|114658.5|114458.5|114663|114463|114655|114455|15
1602681900000|2020-10-14 13:25:00|114655|114455|114660|114460|114660|114460|114655|114455|2
1602682500000|2020-10-14 13:35:00|114665|114465|114675.5|114475.5|114675.5|114475.5|114665|114465|3
1602682800000|2020-10-14 13:40:00|114670|114470|114665.5|114465.5|114670|114470|114665.5|114465.5|2
1602683100000|2020-10-14 13:45:00|114670|114470|114620|114420|114670|114470|114620|114420|11
1602683400000|2020-10-14 13:50:00|114625|114425|114630|114430|114634.5|114434.5|114615|114415|15
1602683700000|2020-10-14 13:55:00|114631|114431|114640|114440|114660|114507|114607|114431|10
1602684000000|2020-10-14 14:00:00|114635|114435|114640|114440|114675|114475|114635|114435|24
1602684300000|2020-10-14 14:05:00|114645|114445|114640|114440|114645|114445|114625|114425|8
1602684600000|2020-10-14 14:10:00|114641|114441|114663.2|114463.2|114663.2|114463.2|114641|114441|13
1602684900000|2020-10-14 14:15:00|114658.2|114458.2|114673.2|114473.2|114678.2|114478.2|114658.2|114458.2|13
1602685200000|2020-10-14 14:20:00|114678.2|114478.2|114683.2|114483.2|114695.7|114495.7|114678.2|114478.2|7
1602685500000|2020-10-14 14:25:00|114685|114485|114737|114537|114737.5|114537.5|114675|114475|28
1602685800000|2020-10-14 14:30:00|114750|114550|114815.5|114615.5|114829|114629|114750|114550|32
1602686100000|2020-10-14 14:35:00|114804|114604|114746.6|114546.6|114804|114604|114696.6|114501.6|58
1602686400000|2020-10-14 14:40:00|114729.6|114529.6|114713.6|114513.6|114735.5|114571.1|114661.1|114503.6|31
1602686700000|2020-10-14 14:45:00|114716.1|114516.1|114693.6|114493.6|114718.6|114541.1|114641.1|114483.6|40
1602687000000|2020-10-14 14:50:00|114688.6|114488.6|114699.1|114499.1|114706|114511.1|114611.1|114430|51
1602687300000|2020-10-14 14:55:00|114699.6|114499.6|114725.6|114525.6|114728.2|114528.2|114694.1|114494.1|34
1602687600000|2020-10-14 15:00:00|114728.1|114528.1|114718.6|114518.6|114733.6|114533.6|114708.6|114508.6|34
1602687900000|2020-10-14 15:05:00|114716.1|114516.1|114687.4|114487.4|114718.6|114518.6|114687.4|114487.4|15
1602688200000|2020-10-14 15:10:00|114684.9|114484.9|114658.6|114458.6|114684.9|114484.9|114613.5|114413.5|67
1602688500000|2020-10-14 15:15:00|114611.1|114511.1|114648.6|114448.6|114666.1|114513.6|114611.1|114448.6|14
1602688800000|2020-10-14 15:20:00|114653.6|114453.6|114664.9|114464.9|114668.6|114503.6|114598.6|114438.6|42
1602689100000|2020-10-14 15:25:00|114668.6|114468.6|114678.6|114478.6|114678.6|114478.6|114668.6|114468.6|3
1602689400000|2020-10-14 15:30:00|114682.6|114482.6|114748|114548|114748.5|114548.5|114647.6|114482.6|53
1602689700000|2020-10-14 15:35:00|114748.5|114548.5|114752.6|114552.6|114752.7|114552.7|114741.5|114541.5|11
1602690000000|2020-10-14 15:40:00|114722.4|114522.4|114733.6|114533.6|114733.6|114533.6|114722.4|114522.4|8
1602690300000|2020-10-14 15:45:00|114728.6|114528.6|114780|114580|114795|114595|114718.6|114518.6|21
1602690600000|2020-10-14 15:50:00|114788.5|114588.5|114790|114590|114795|114595|114770|114570|17
1602690900000|2020-10-14 15:55:00|114795|114595|114805.5|114605.5|114820|114620|114787.5|114587.5|18
1602691200000|2020-10-14 16:00:00|114800.5|114600.5|114795|114595|114800.5|114600.5|114795|114595|4
1602691500000|2020-10-14 16:05:00|114790|114590|114787.5|114587.5|114795|114595|114780|114580|9
1602691800000|2020-10-14 16:10:00|114795|114595|114797.5|114597.5|114797.5|114597.5|114795|114595|2
1602692100000|2020-10-14 16:15:00|114800|114600|114815|114615|114815|114615|114800|114600|2
1602692400000|2020-10-14 16:20:00|114813.2|114613.2|114870|114670|114875|114675|114813.2|114613.2|21
1602692700000|2020-10-14 16:25:00|114869.5|114669.5|114856.5|114656.5|114869.5|114669.5|114856.5|114656.5|2
1602693000000|2020-10-14 16:30:00|114855.8|114655.8|114885|114685|114914.1|114714.1|114853|114653|20
1602693300000|2020-10-14 16:35:00|114895|114695|114900.1|114700.1|114934|114751.8|114851.8|114695|16
1602693600000|2020-10-14 16:40:00|114895|114695|114880|114680|114895|114695|114872.5|114672.5|9
1602694500000|2020-10-14 16:55:00|114875|114675|114875|114675|114875|114675|114875|114675|1
1602694800000|2020-10-14 17:00:00|114868.6|114668.6|114875|114675|114875|114709.1|114809.1|114635|27
1602695100000|2020-10-14 17:05:00|114870.1|114670.1|114865|114665|114880|114680|114865|114665|6
1602695400000|2020-10-14 17:10:00|114870|114670|114875|114675|114875|114675|114870|114670|2
1602695700000|2020-10-14 17:15:00|114870|114670|114875|114675|114875|114675|114865|114665|4
1602696000000|2020-10-14 17:20:00|114880|114680|114880|114680|114880|114680|114880|114680|1
1602696300000|2020-10-14 17:25:00|114885|114685|114895.5|114695.5|114905.1|114705.1|114885|114685|21
1602696600000|2020-10-14 17:30:00|114898|114698|114900.5|114700.5|114900.5|114700.5|114898|114698|2
1602696900000|2020-10-14 17:35:00|114896.6|114696.6|114905.1|114705.1|114905.1|114705.1|114895.5|114695.5|3
1602697200000|2020-10-14 17:40:00|114898|114698|114905.1|114705.1|114910.1|114710.1|114895.1|114695.1|9
1602697500000|2020-10-14 17:45:00|114898|114698|114895.5|114695.5|114898|114698|114895.5|114695.5|4
1602697800000|2020-10-14 17:50:00|114890.1|114690.1|114890.1|114690.1|114890.1|114690.1|114890.1|114690.1|1
1602698100000|2020-10-14 17:55:00|114856.1|114656.1|114850|114650|114865|114665|114845|114645|13
1602698400000|2020-10-14 18:00:00|114840|114640|114855|114655|114857.5|114657.5|114835|114635|8
1602698700000|2020-10-14 18:05:00|114850|114650|114860|114660|114860|114660|114850|114650|5
1602699300000|2020-10-14 18:15:00|114865|114665|114865|114665|114867.5|114667.5|114860|114660|5
1602699600000|2020-10-14 18:20:00|114863.8|114663.8|114860|114660|114863.8|114663.8|114855|114655|3
1602699900000|2020-10-14 18:25:00|114865|114665|114865|114665|114865|114665|114865|114665|1
1602700200000|2020-10-14 18:30:00|114860|114660|114865|114665|114865|114665|114860|114660|5
1602700800000|2020-10-14 18:40:00|114867.5|114667.5|114890.1|114690.1|114890.1|114690.1|114860|114660|6
1602701100000|2020-10-14 18:45:00|114891.5|114691.5|114890.1|114690.1|114895|114695|114890.1|114690.1|3
1602701400000|2020-10-14 18:50:00|114895|114695|114895|114695|114895|114695|114888|114688|3
1602701700000|2020-10-14 18:55:00|114905|114705|114890|114690|114905|114705|114890|114690|6
1602702000000|2020-10-14 19:00:00|114870|114670|114869.8|114669.8|114870|114670|114862.5|114662.5|13
1602702300000|2020-10-14 19:05:00|114865|114665|114854.4|114654.4|114873.5|114673.5|114830|114630|91
1602702600000|2020-10-14 19:10:00|114854.1|114654.1|114862.9|114662.9|114862.9|114662.9|114854.1|114654.1|16
1602703200000|2020-10-14 19:20:00|114862.6|114662.6|114845|114645|114862.6|114662.6|114845|114645|4
1602704100000|2020-10-14 19:35:00|114839.5|114639.5|114840.5|114640.5|114840.5|114640.5|114837.5|114637.5|4
1602704400000|2020-10-14 19:40:00|114839.7|114639.7|114840.5|114640.5|114840.5|114640.5|114823.3|114623.3|8
1602705000000|2020-10-14 19:50:00|114835.8|114635.8|114835.5|114635.5|114840.5|114640.5|114835|114635|6
1602705300000|2020-10-14 19:55:00|114830.5|114630.5|114825|114625|114840.5|114640.5|114820|114620|6
1602723600000|2020-10-15 01:00:00|114701|114601|114735.5|114635.5|114745.3|114645.3|114689.5|114589.5|203
1602723900000|2020-10-15 01:05:00|114732.5|114632.5|114698|114598|114747.2|114647.2|114698|114598|210
1602724200000|2020-10-15 01:10:00|114698.5|114598.5|114636.5|114536.5|114703.3|114603.3|114634.5|114534.5|286
1602724500000|2020-10-15 01:15:00|114637|114537|114484.8|114384.8|114658.5|114558.5|114484.8|114384.8|315
1602724800000|2020-10-15 01:20:00|114486.3|114386.3|114579.3|114479.3|114587.3|114487.3|114466.3|114366.3|358
1602725100000|2020-10-15 01:25:00|114579.5|114479.5|114618|114518|114630.5|114530.5|114569.8|114469.8|214
1602725400000|2020-10-15 01:30:00|114612|114512|114639.3|114539.3|114674.7|114574.7|114591.8|114491.8|243
1602725700000|2020-10-15 01:35:00|114634.3|114534.3|114680|114580|114700|114600|114628.8|114528.8|167
1602726000000|2020-10-15 01:40:00|114680.5|114580.5|114690|114590|114690|114590|114650|114550|107
1602726300000|2020-10-15 01:45:00|114688|114588|114690|114590|114726.5|114626.5|114680|114580|117
1602726600000|2020-10-15 01:50:00|114692.5|114592.5|114670|114570|114710|114610|114630|114530|113
1602726900000|2020-10-15 01:55:00|114665.5|114565.5|114605.5|114505.5|114695|114595|114605|114505|227
1602727200000|2020-10-15 02:00:00|114609|114509|114625|114525|114655|114555|114608.5|114508.5|154
1602727500000|2020-10-15 02:05:00|114627|114527|114570.5|114470.5|114641|114541|114569|114469|154
1602727800000|2020-10-15 02:10:00|114571.5|114471.5|114476|114376|114591|114491|114476|114376|244
1602728100000|2020-10-15 02:15:00|114475|114375|114544.5|114444.5|114561|114461|114471|114371|208
1602728400000|2020-10-15 02:20:00|114545|114445|114545|114445|114547.9|114447.9|114536|114436|45
1602728700000|2020-10-15 02:25:00|114545.5|114445.5|114585|114485|114591|114491|114540|114440|85
1602729000000|2020-10-15 02:30:00|114591|114491|114579|114479|114611|114511|114539|114439|108
1602729300000|2020-10-15 02:35:00|114576|114476|114575.5|114475.5|114580.5|114480.5|114529|114429|154
1602729600000|2020-10-15 02:40:00|114574.5|114474.5|114509|114409|114579.5|114479.5|114509|114409|135
1602729900000|2020-10-15 02:45:00|114509.5|114409.5|114541|114441|114541|114441|114465|114365|228
1602730200000|2020-10-15 02:50:00|114539.5|114439.5|114652.3|114552.3|114658.3|114558.3|114525|114425|292
1602730500000|2020-10-15 02:55:00|114654.3|114554.3|114656|114556|114657.3|114557.3|114604.5|114504.5|160
1602730800000|2020-10-15 03:00:00|114661|114561|114630|114530|114661|114561|114609|114509|138
1602731100000|2020-10-15 03:05:00|114630.5|114530.5|114589|114489|114639.5|114539.5|114574|114474|97
1602731400000|2020-10-15 03:10:00|114587.3|114487.3|114619.5|114519.5|114630.5|114530.5|114584|114484|120
1602731700000|2020-10-15 03:15:00|114619|114519|114635.5|114535.5|114641|114541|114609|114509|148
1602732000000|2020-10-15 03:20:00|114634.5|114534.5|114631|114531|114641.5|114541.5|114614|114514|91
1602732300000|2020-10-15 03:25:00|114630.5|114530.5|114589|114489|114631|114531|114569|114469|96
1602732600000|2020-10-15 03:30:00|114589.5|114489.5|114589|114489|114610|114510|114585|114485|90
1602732900000|2020-10-15 03:35:00|114590|114490|114566|114466|114601|114501|114565.5|114465.5|100
1602733200000|2020-10-15 03:40:00|114565.5|114465.5|114550|114450|114581|114481|114547.3|114447.3|84
1602733500000|2020-10-15 03:45:00|114551|114451|114559|114459|114566|114466|114549|114449|63
1602733800000|2020-10-15 03:50:00|114560|114460|114529|114429|114560.5|114460.5|114528.5|114428.5|134
1602734100000|2020-10-15 03:55:00|114524.8|114424.8|114484|114384|114529|114429|114484|114384|144
1602734400000|2020-10-15 04:00:00|114484.5|114384.5|114520.5|114420.5|114522|114422|114484|114384|119
1602734700000|2020-10-15 04:05:00|114520|114420|114461|114361|114521|114421|114460|114360|167
1602735000000|2020-10-15 04:10:00|114456|114356|114435.5|114335.5|114472.8|114372.8|114424|114324|130
1602735300000|2020-10-15 04:15:00|114435|114335|114431|114331|114441.5|114341.5|114415.5|114315.5|158
1602735600000|2020-10-15 04:20:00|114430|114330|114414.5|114314.5|114434.5|114334.5|114399|114299|173
1602735900000|2020-10-15 04:25:00|114415|114315|114409|114309|114425.5|114325.5|114404|114304|86
1602736200000|2020-10-15 04:30:00|114404.3|114304.3|114414.5|114314.5|114420.5|114320.5|114364|114264|136
1602736500000|2020-10-15 04:35:00|114417.3|114317.3|114389|114289|114419.5|114319.5|114359|114259|132
1602736800000|2020-10-15 04:40:00|114389.5|114289.5|114349|114249|114395|114295|114349|114249|123
1602737100000|2020-10-15 04:45:00|114349.5|114249.5|114364|114264|114371|114271|114343.5|114243.5|149
1602737400000|2020-10-15 04:50:00|114361.8|114261.8|114375|114275|114381|114281|114344|114244|191
1602737700000|2020-10-15 04:55:00|114375.5|114275.5|114431|114331|114431|114331|114375.5|114275.5|105
1602738000000|2020-10-15 05:00:00|114430.5|114330.5|114375.3|114275.3|114431|114331|114369|114269|124
1602738300000|2020-10-15 05:05:00|114372.8|114272.8|114394.7|114294.7|114394.7|114294.7|114365|114265|125
1602738600000|2020-10-15 05:10:00|114398|114298|114375|114275|114403.2|114303.2|114374.5|114274.5|144
1602738900000|2020-10-15 05:15:00|114379.3|114279.3|114372.9|114272.9|114391|114291|114370.5|114270.5|103
1602739200000|2020-10-15 05:20:00|114374.8|114274.8|114265|114165|114389.8|114280.5|114255.2|114155.2|215
1602739500000|2020-10-15 05:25:00|114260|114160|114349|114249|114369|114269|114240|114140|269
1602739800000|2020-10-15 05:30:00|114348.5|114248.5|114377.3|114277.3|114384|114284|114348.5|114248.5|212
1602740100000|2020-10-15 05:35:00|114380|114280|114329|114229|114380.5|114280.5|114324|114224|190
1602740400000|2020-10-15 05:40:00|114330|114230|114359|114259|114359.5|114259.5|114329.5|114229.5|110
1602740700000|2020-10-15 05:45:00|114360|114260|114361|114261|114370|114270|114354.7|114254.7|88
1602741000000|2020-10-15 05:50:00|114364.8|114264.8|114401|114301|114401|114301|114364.8|114264.8|44
1602741300000|2020-10-15 05:55:00|114400.5|114300.5|114395|114295|114425.6|114325.6|114380.8|114280.8|169
1602741600000|2020-10-15 06:00:00|114394.8|114294.8|114398.2|114298.2|114437.7|114337.7|114394.8|114294.8|172
1602741900000|2020-10-15 06:05:00|114398|114298|114431|114331|114431|114331|114395|114295|200
1602742200000|2020-10-15 06:10:00|114433.3|114333.3|114441|114341|114453.3|114353.3|114424.5|114324.5|82
1602742500000|2020-10-15 06:15:00|114443.8|114343.8|114454|114354|114454|114354|114437.3|114337.3|79
1602742800000|2020-10-15 06:20:00|114452.7|114352.7|114365.8|114265.8|114452.7|114352.7|114354.8|114254.8|176
1602743100000|2020-10-15 06:25:00|114367|114267|114387.5|114287.5|114391|114291|114357.8|114257.8|149
1602743400000|2020-10-15 06:30:00|114389|114289|114391|114291|114401|114301|114369|114269|80
1602743700000|2020-10-15 06:35:00|114389|114289|114431|114331|114445.5|114336|114379|114224|71
1602744000000|2020-10-15 06:40:00|114436|114336|114425.5|114325.5|114446|114346|114414|114314|70
1602744300000|2020-10-15 06:45:00|114426|114326|114434.5|114334.5|114441|114341|114401|114301|88
1602744600000|2020-10-15 06:50:00|114435|114335|114409|114309|114435|114335|114409|114309|34
1602744900000|2020-10-15 06:55:00|114401.3|114301.3|114415.5|114315.5|114426.5|114326.5|114401.3|114301.3|52
1602745200000|2020-10-15 07:00:00|114411.3|114311.3|114435|114335|114441|114341|114409|114309|76
1602745500000|2020-10-15 07:05:00|114431.5|114331.5|114461.5|114361.5|114473|114373|114424.5|114324.5|84
1602745800000|2020-10-15 07:10:00|114460.5|114360.5|114459|114359|114481|114381|114459|114359|44
1602746100000|2020-10-15 07:15:00|114461|114361|114504|114404|114551|114412.6|114424.5|114274|74
1602746400000|2020-10-15 07:20:00|114504.5|114404.5|114571|114471|114581.9|114481.9|114504|114404|101
1602746700000|2020-10-15 07:25:00|114570|114470|114626|114426|114626|114494.5|114544|114414|56
1602747000000|2020-10-15 07:30:00|114625|114425|114640.8|114440.8|114646.4|114493.7|114593.7|114421|25
1602747300000|2020-10-15 07:35:00|114593.8|114493.8|114630.5|114430.5|114675.8|114516.1|114590.8|114430|76
1602747600000|2020-10-15 07:40:00|114630|114430|114629.6|114429.6|114630.5|114454.3|114502.5|114368|71
1602747900000|2020-10-15 07:45:00|114583.1|114483.1|114635.1|114435.1|114645.3|114505.6|114561.1|114411|90
1602748200000|2020-10-15 07:50:00|114585.8|114485.8|114651|114451|114658|114485.8|114585.8|114448|39
1602748500000|2020-10-15 07:55:00|114651.5|114451.5|114684|114484|114684|114524.3|114606.3|114442.3|37
1602748800000|2020-10-15 08:00:00|114681|114481|114635|114535|114697.8|114545|114630.3|114478.2|24
1602749100000|2020-10-15 08:05:00|114642.4|114542.4|114666|114466|114670|114542.4|114601.1|114461.5|27
1602749400000|2020-10-15 08:10:00|114665.5|114465.5|114602|114502|114665.5|114505|114592.5|114464|16
1602749700000|2020-10-15 08:15:00|114617|114517|114632|114532|114673|114534.4|114617|114467|10
1602750000000|2020-10-15 08:20:00|114634.1|114534.1|114641|114541|114642.4|114542.4|114634.1|114534.1|10
1602750300000|2020-10-15 08:25:00|114656|114556|114736|114536|114745.9|114584.4|114641|114534.5|18
1602750600000|2020-10-15 08:30:00|114741|114541|114708.8|114608.8|114766|114614|114696|114541|47
1602750900000|2020-10-15 08:35:00|114708.5|114608.5|114731|114631|114786|114641.6|114708.5|114577|43
1602751200000|2020-10-15 08:40:00|114736|114636|114733.5|114633.5|114800.5|114664.4|114726|114600.5|20
1602751500000|2020-10-15 08:45:00|114731|114631|114768.1|114668.1|114817.1|114668.1|114731|114590|58
1602751800000|2020-10-15 08:50:00|114768|114668|114877.7|114677.7|114884.5|114723.5|114768|114628.2|51
1602752100000|2020-10-15 08:55:00|114879.7|114679.7|114820|114720|114886.6|114748.6|114810|114674|53
1602752400000|2020-10-15 09:00:00|114815|114715|114872.5|114772.5|114944|114773|114812.4|114712.4|80
1602752700000|2020-10-15 09:05:00|114871.6|114771.6|114927.5|114727.5|114940|114783.5|114851.6|114692.5|123
1602753000000|2020-10-15 09:10:00|114927|114727|114889|114689|114965.5|114765.5|114886|114686|88
1602753300000|2020-10-15 09:15:00|114899|114699|114887|114687|114916|114716|114845.5|114645.5|112
1602753600000|2020-10-15 09:20:00|114886.5|114686.5|114898|114698|114904.5|114704.5|114886.5|114686.5|50
1602753900000|2020-10-15 09:25:00|114899|114699|114860.1|114660.1|114900.5|114700.5|114859.6|114659.6|42
1602754200000|2020-10-15 09:30:00|114861|114661|114882.5|114682.5|114888|114688|114858.1|114658.1|58
1602754500000|2020-10-15 09:35:00|114886.3|114686.3|114891.7|114691.7|114893.5|114736|114836|114681.5|29
1602754800000|2020-10-15 09:40:00|114892.2|114692.2|114893.5|114693.5|114896.5|114748|114833|114682|47
1602755100000|2020-10-15 09:45:00|114892.5|114692.5|114887|114687|114902.5|114741|114841|114686|55
1602755400000|2020-10-15 09:50:00|114886.5|114686.5|114873.9|114673.9|114886.5|114686.5|114865|114665|20
1602755700000|2020-10-15 09:55:00|114874|114674|114832|114632|114875|114701.4|114801.4|114629.5|34
1602756000000|2020-10-15 10:00:00|114831|114631|114831|114631|114833|114633|114827.5|114627.5|10
1602756300000|2020-10-15 10:05:00|114832|114632|114840|114640|114842.7|114642.7|114830|114630|20
1602756600000|2020-10-15 10:10:00|114841|114641|114829|114629|114841|114641|114826|114626|15
1602756900000|2020-10-15 10:15:00|114836.8|114636.8|114848|114648|114878.7|114724|114824|114635.8|66
1602757200000|2020-10-15 10:20:00|114847.5|114647.5|114837|114637|114848.5|114648.5|114837|114637|12
1602757500000|2020-10-15 10:25:00|114837.1|114637.1|114823|114623|114844.5|114644.5|114811.5|114611.5|24
1602757800000|2020-10-15 10:30:00|114822.5|114622.5|114793|114593|114822.5|114622.5|114793|114593|18
1602758100000|2020-10-15 10:35:00|114792.5|114592.5|114792|114592|114792.5|114592.5|114792|114592|2
1602758400000|2020-10-15 10:40:00|114791.5|114591.5|114779|114579|114797|114597|114772.5|114572.5|26
1602758700000|2020-10-15 10:45:00|114780|114580|114780|114580|114781.5|114581.5|114755|114555|13
1602759000000|2020-10-15 10:50:00|114785|114585|114805|114605|114805.5|114605.5|114785|114585|28
1602759300000|2020-10-15 10:55:00|114800|114600|114798|114598|114803.5|114603.5|114770|114570|32
1602759600000|2020-10-15 11:00:00|114800|114600|114795|114595|114800|114600|114790|114590|12
1602759900000|2020-10-15 11:05:00|114795.5|114595.5|114862|114662|114862|114667.6|114767.6|114595.5|6
1602760200000|2020-10-15 11:10:00|114862.5|114662.5|114883.8|114683.8|114883.8|114683.8|114862.5|114662.5|9
1602760500000|2020-10-15 11:15:00|114883.5|114683.5|114865|114665|114884.3|114684.3|114842.1|114642.1|26
1602760800000|2020-10-15 11:20:00|114867.6|114667.6|114863.5|114663.5|114867.6|114667.6|114863.5|114663.5|5
1602761100000|2020-10-15 11:25:00|114864.5|114664.5|114903.5|114703.5|114906.5|114706.5|114864.5|114664.5|28
1602761400000|2020-10-15 11:30:00|114904|114704|114879.5|114679.5|114905|114705|114866.6|114666.6|11
1602761700000|2020-10-15 11:35:00|114879|114679|114886.6|114686.6|114886.6|114686.6|114879|114679|15
1602762000000|2020-10-15 11:40:00|114880.5|114680.5|114883.5|114683.5|114886.6|114686.6|114880.5|114680.5|8
1602762300000|2020-10-15 11:45:00|114881.5|114681.5|114880|114680|114881.8|114732.8|114820|114671.5|27
1602762600000|2020-10-15 11:50:00|114884.8|114684.8|114859.9|114759.9|114884.8|114765|114850|114684.8|12
1602762900000|2020-10-15 11:55:00|114896.3|114696.3|114895.3|114695.3|114896.3|114696.3|114890.8|114690.8|8
1602763200000|2020-10-15 12:00:00|114896.8|114696.8|114905.8|114705.8|114915.5|114715.5|114895|114695|21
1602763500000|2020-10-15 12:05:00|114905.3|114705.3|114941.1|114841.1|114986.5|114842.3|114885|114705.3|39
1602763800000|2020-10-15 12:10:00|114942.3|114842.3|115010|114810|115024.8|114848.8|114940.3|114799.3|20
1602764100000|2020-10-15 12:15:00|115020|114820|115005|114805|115020|114820|115005|114805|4
1602764400000|2020-10-15 12:20:00|115003.8|114803.8|114967.3|114767.3|115003.8|114805.3|114905.3|114767.3|20
1602764700000|2020-10-15 12:25:00|114913.2|114713.2|114895|114695|114935|114779.1|114879.1|114695|12
1602765000000|2020-10-15 12:30:00|114900|114700|114929.7|114729.7|114961.4|114767.5|114860|114700|27
1602765300000|2020-10-15 12:35:00|114929.2|114729.2|114828.4|114728.4|114940.8|114810|114828.4|114647.7|32
1602765600000|2020-10-15 12:40:00|114835|114735|114887.3|114687.3|114920.3|114735|114835|114676|25
1602765900000|2020-10-15 12:45:00|114909.8|114709.8|114890.8|114690.8|114909.8|114735|114832.8|114660.8|33
1602766200000|2020-10-15 12:50:00|114891.8|114691.8|114890.8|114690.8|114905|114705|114887|114687|13
1602766500000|2020-10-15 12:55:00|114891.3|114691.3|114895|114695|114895|114760|114855|114690.3|12
1602766800000|2020-10-15 13:00:00|114902.3|114702.3|114890|114690|114902.3|114702.3|114890|114690|24
1602767100000|2020-10-15 13:05:00|114889.5|114689.5|114890.3|114690.3|114901|114701|114887.5|114687.5|17
1602767400000|2020-10-15 13:10:00|114890|114690|114920|114720|114937.3|114790.3|114875|114690|37
1602767700000|2020-10-15 13:15:00|114921.8|114721.8|114945|114745|114950|114797.5|114879.3|114721.8|22
1602768000000|2020-10-15 13:20:00|114945.8|114745.8|114945|114745|114950|114750|114945|114745|3
1602768300000|2020-10-15 13:25:00|114944.8|114744.8|114923|114723|114945|114768.1|114865.4|114718.6|16
1602768600000|2020-10-15 13:30:00|114920|114720|114888.3|114688.3|114920.1|114720.1|114885|114685|37
1602768900000|2020-10-15 13:35:00|114885|114685|114846.3|114646.3|114888.3|114701.3|114795|114646.3|33
1602769200000|2020-10-15 13:40:00|114843|114643|114865|114665|114865|114665|114841.3|114641.3|25
1602769500000|2020-10-15 13:45:00|114855|114655|114880.5|114680.5|114913.5|114713.5|114849.8|114649.8|18
1602769800000|2020-10-15 13:50:00|114880|114680|114820|114620|114908.6|114708.6|114815|114615|35
1602770100000|2020-10-15 13:55:00|114815|114615|114835|114635|114850|114650|114805|114605|34
1602770400000|2020-10-15 14:00:00|114855|114655|114850|114650|114886.5|114706|114806|114650|30
1602770700000|2020-10-15 14:05:00|114861.5|114661.5|114880|114680|114880|114680|114861.5|114661.5|5
1602771000000|2020-10-15 14:10:00|114875|114675|114860|114660|114875|114675|114855|114655|4
1602771300000|2020-10-15 14:15:00|114858.6|114658.6|114813.5|114713.5|114867|114713.5|114793.4|114628.4|44
1602771600000|2020-10-15 14:20:00|114816|114716|114863.5|114663.5|114879.5|114723.5|114811|114663.5|54
1602771900000|2020-10-15 14:25:00|114862.9|114662.9|114879.8|114679.8|114885|114714.4|114807.3|114623|72
1602772200000|2020-10-15 14:30:00|114878.5|114678.5|114880|114680|114885|114685|114875|114675|10
1602772500000|2020-10-15 14:35:00|114884|114684|114900|114700|114903|114703|114880|114680|46
1602772800000|2020-10-15 14:40:00|114900.5|114700.5|114900|114700|114905|114705|114897|114697|6
1602773100000|2020-10-15 14:45:00|114894.5|114694.5|114886.5|114686.5|114912.5|114773.2|114873.2|114686.5|16
1602773400000|2020-10-15 14:50:00|114885|114685|114870|114670|114885|114685|114857.5|114657.5|26
1602773700000|2020-10-15 14:55:00|114862.5|114662.5|114859.8|114659.8|114875|114675|114850|114650|9
1602774000000|2020-10-15 15:00:00|114857.5|114657.5|114849|114649|114857.5|114657.5|114830|114630|32
1602774300000|2020-10-15 15:05:00|114846.5|114646.5|114840|114640|114846.5|114646.5|114840|114640|2
1602774600000|2020-10-15 15:10:00|114839.5|114639.5|114805|114605|114840|114640|114805|114605|12
1602774900000|2020-10-15 15:15:00|114795|114595|114756|114556|114795|114616.5|114716.5|114555|10
1602775200000|2020-10-15 15:20:00|114760|114560|114795|114595|114795|114595|114760|114560|8
1602775500000|2020-10-15 15:25:00|114790|114590|114810|114610|114810|114610|114765|114565|12
1602775800000|2020-10-15 15:30:00|114809|114609|114790|114590|114831.5|114666|114766|114575|27
1602776100000|2020-10-15 15:35:00|114795|114595|114810|114610|114825|114625|114794.5|114594.5|21
1602776700000|2020-10-15 15:45:00|114769|114569|114790|114590|114795|114595|114765|114565|16
1602777000000|2020-10-15 15:50:00|114788.5|114588.5|114785|114585|114788.5|114588.5|114785|114585|2
1602777300000|2020-10-15 15:55:00|114787|114587|114805|114605|114805|114605|114787|114587|4
1602777600000|2020-10-15 16:00:00|114800|114600|114795|114595|114800|114600|114790|114590|8
1602779100000|2020-10-15 16:25:00|114800|114600|114775|114575|114800|114626.5|114726.5|114565.3|9
1602779400000|2020-10-15 16:30:00|114780|114580|114790|114590|114790|114590|114780|114580|2
1602779700000|2020-10-15 16:35:00|114800.1|114600.1|114775|114575|114800.1|114600.1|114770|114570|10
1602780300000|2020-10-15 16:45:00|114776.8|114576.8|114785|114585|114785|114585|114776.8|114576.8|3
1602780900000|2020-10-15 16:55:00|114780|114580|114780|114580|114780|114580|114780|114580|1
1602782100000|2020-10-15 17:15:00|114775|114575|114770|114570|114775|114575|114770|114570|3
1602782700000|2020-10-15 17:25:00|114768.6|114568.6|114750|114550|114768.6|114601.8|114701.8|114545|9
1602783000000|2020-10-15 17:30:00|114753.3|114553.3|114756.2|114556.2|114756.2|114588.6|114688.6|114525|13
1602783300000|2020-10-15 17:35:00|114755.2|114555.2|114735|114535|114756.2|114556.2|114735|114535|11
1602783600000|2020-10-15 17:40:00|114745|114545|114720|114520|114755|114555|114720|114520|17
1602783900000|2020-10-15 17:45:00|114740|114540|114740|114540|114740.1|114540.1|114735|114535|9
1602784500000|2020-10-15 17:55:00|114715|114515|114725.5|114525.5|114745|114545|114715|114515|7
1602784800000|2020-10-15 18:00:00|114721.8|114521.8|114690|114490|114721.8|114521.8|114676|114476|7
1602785100000|2020-10-15 18:05:00|114686.8|114486.8|114685|114485|114692|114492|114685|114485|4
1602785400000|2020-10-15 18:10:00|114690|114490|114690|114490|114690|114490|114690|114490|1
1602786000000|2020-10-15 18:20:00|114688.6|114488.6|114687|114487|114692|114492|114675|114475|18
1602786300000|2020-10-15 18:25:00|114688|114488|114690|114490|114690|114490|114685|114485|8
1602786600000|2020-10-15 18:30:00|114693.3|114493.3|114695|114495|114695|114495|114693.3|114493.3|3
1602787200000|2020-10-15 18:40:00|114699.5|114499.5|114695|114495|114699.5|114499.5|114695|114495|2
1602789300000|2020-10-15 19:15:00|114690|114490|114670|114470|114690|114490|114670|114470|9
1602789600000|2020-10-15 19:20:00|114673.4|114473.4|114665|114465|114686.4|114486.4|114645|114445|7
1602790200000|2020-10-15 19:30:00|114635|114435|114640|114440|114640|114440|114620|114420|17
1602790800000|2020-10-15 19:40:00|114641.8|114441.8|114645.5|114445.5|114654.5|114454.5|114641.8|114441.8|8
1602791100000|2020-10-15 19:45:00|114645|114445|114655|114455|114665|114465|114645|114445|12
1602810000000|2020-10-16 01:00:00|114579|114479|114509.5|114409.5|114579.5|114479.5|114504.5|114404.5|171
1602810300000|2020-10-16 01:05:00|114510.5|114410.5|114530|114430|114561|114461|114510.5|114410.5|165
1602810600000|2020-10-16 01:10:00|114529.5|114429.5|114556|114456|114557.2|114457.2|114529|114429|132
1602810900000|2020-10-16 01:15:00|114555.5|114455.5|114529|114429|114571|114471|114529|114429|165
1602811200000|2020-10-16 01:20:00|114529.5|114429.5|114541|114441|114547|114447|114514|114414|122
1602811500000|2020-10-16 01:25:00|114540|114440|114561|114461|114571.3|114471.3|114519|114419|160
1602811800000|2020-10-16 01:30:00|114555|114455|114531.8|114431.8|114561|114461|114504|114404|200
1602812100000|2020-10-16 01:35:00|114530.5|114430.5|114551|114451|114567|114467|114509|114409|208
1602812400000|2020-10-16 01:40:00|114551.5|114451.5|114551|114451|114561.5|114461.5|114540|114440|170
1602812700000|2020-10-16 01:45:00|114550.5|114450.5|114539.5|114439.5|114554|114454|114524.5|114424.5|134
1602813000000|2020-10-16 01:50:00|114539|114439|114585.3|114485.3|114593.8|114493.8|114534.5|114434.5|128
1602813300000|2020-10-16 01:55:00|114584.8|114484.8|114549|114449|114591|114491|114544.8|114444.8|121
1602813600000|2020-10-16 02:00:00|114549.5|114449.5|114595|114495|114610|114510|114549|114449|179
1602813900000|2020-10-16 02:05:00|114594.6|114494.6|114623.3|114523.3|114630|114530|114594.1|114494.1|116
1602814200000|2020-10-16 02:10:00|114623.8|114523.8|114625|114525|114625|114525|114606.7|114506.7|173
1602814500000|2020-10-16 02:15:00|114624.5|114524.5|114691|114591|114691|114591|114622.9|114522.9|138
1602814800000|2020-10-16 02:20:00|114694.8|114594.8|114670.5|114570.5|114725.3|114625.3|114660.5|114560.5|226
1602815100000|2020-10-16 02:25:00|114671|114571|114659|114559|114711|114611|114636.8|114536.8|187
1602815400000|2020-10-16 02:30:00|114665.7|114565.7|114671|114571|114676|114576|114645|114545|233
1602815700000|2020-10-16 02:35:00|114670|114570|114629|114529|114671|114571|114619|114519|142
1602816000000|2020-10-16 02:40:00|114629.5|114529.5|114629|114529|114659|114559|114626.7|114526.7|79
1602816300000|2020-10-16 02:45:00|114629.5|114529.5|114620|114520|114630|114530|114619|114519|57
1602816600000|2020-10-16 02:50:00|114619|114519|114571|114471|114619|114519|114557.3|114457.3|111
1602816900000|2020-10-16 02:55:00|114575.3|114475.3|114571|114471|114577|114477|114561|114461|57
1602817200000|2020-10-16 03:00:00|114569|114469|114524.2|114424.2|114569|114469|114510|114410|97
1602817500000|2020-10-16 03:05:00|114524|114424|114550|114450|114562|114462|114522.9|114422.9|104
1602817800000|2020-10-16 03:10:00|114549.5|114449.5|114565.5|114465.5|114571|114471|114549.5|114449.5|70
1602818100000|2020-10-16 03:15:00|114566|114466|114590|114490|114601|114501|114566|114466|155
1602818400000|2020-10-16 03:20:00|114594.3|114494.3|114599.5|114499.5|114621|114521|114589|114489|140
1602818700000|2020-10-16 03:25:00|114600|114500|114649|114549|114660.5|114560.5|114599|114499|193
1602819000000|2020-10-16 03:30:00|114654.8|114554.8|114652|114552|114690|114590|114643.5|114543.5|118
1602819300000|2020-10-16 03:35:00|114653|114553|114629|114529|114659.3|114559.3|114623|114523|81
1602819600000|2020-10-16 03:40:00|114628.5|114528.5|114683|114583|114691|114591|114628.5|114528.5|130
1602819900000|2020-10-16 03:45:00|114683.5|114583.5|114681|114581|114689.8|114589.8|114659|114559|133
1602820200000|2020-10-16 03:50:00|114675|114575|114660|114560|114675|114575|114659|114559|104
1602820500000|2020-10-16 03:55:00|114659.5|114559.5|114701|114601|114701|114601|114659.5|114559.5|72
1602820800000|2020-10-16 04:00:00|114700|114600|114700|114600|114701|114601|114669|114569|164
1602821100000|2020-10-16 04:05:00|114699.5|114599.5|114685.5|114585.5|114709.5|114609.5|114679.5|114579.5|92
1602821400000|2020-10-16 04:10:00|114684.5|114584.5|114689.5|114589.5|114715.3|114615.3|114679.3|114579.3|67
1602821700000|2020-10-16 04:15:00|114688.3|114588.3|114684|114584|114695.3|114595.3|114679|114579|169
1602822000000|2020-10-16 04:20:00|114684.5|114584.5|114685|114585|114695.3|114595.3|114669|114569|131
1602822300000|2020-10-16 04:25:00|114685.3|114585.3|114710|114610|114715.8|114615.8|114679.5|114579.5|96
1602822600000|2020-10-16 04:30:00|114709.5|114609.5|114719|114619|114745.2|114645.2|114700|114600|121
1602822900000|2020-10-16 04:35:00|114718.5|114618.5|114741|114641|114750.5|114650.5|114718.5|114618.5|131
1602823200000|2020-10-16 04:40:00|114740.5|114640.5|114730|114630|114741|114641|114728|114628|93
1602823500000|2020-10-16 04:45:00|114729.5|114629.5|114760.5|114660.5|114761|114661|114729|114629|158
1602823800000|2020-10-16 04:50:00|114761|114661|114750.5|114650.5|114761|114661|114739|114639|106
1602824100000|2020-10-16 04:55:00|114749|114649|114741|114641|114750.5|114650.5|114735|114635|54
1602824400000|2020-10-16 05:00:00|114736.3|114636.3|114712.9|114612.9|114736.3|114636.3|114709|114609|140
1602824700000|2020-10-16 05:05:00|114713.4|114613.4|114700|114600|114721|114621|114690|114590|137
1602825000000|2020-10-16 05:10:00|114700.5|114600.5|114648.5|114548.5|114701|114601|114641.7|114541.7|215
1602825300000|2020-10-16 05:15:00|114648|114548|114657|114557|114669|114569|114628|114528|178
1602825600000|2020-10-16 05:20:00|114657.5|114557.5|114655.8|114555.8|114659.5|114559.5|114636.8|114536.8|186
1602825900000|2020-10-16 05:25:00|114655.3|114555.3|114671|114571|114695|114595|114655.3|114555.3|122
1602826200000|2020-10-16 05:30:00|114670.5|114570.5|114650.5|114550.5|114671|114571|114627.5|114527.5|143
1602826500000|2020-10-16 05:35:00|114650|114550|114639|114539|114651|114551|114634.5|114534.5|133
1602826800000|2020-10-16 05:40:00|114635|114535|114619.3|114519.3|114651|114551|114618.3|114518.3|115
1602827100000|2020-10-16 05:45:00|114618.3|114518.3|114631|114531|114636|114536|114614.3|114514.3|120
1602827400000|2020-10-16 05:50:00|114636|114536|114629|114529|114641|114541|114619|114519|103
1602827700000|2020-10-16 05:55:00|114628.3|114528.3|114575.5|114475.5|114628.3|114528.3|114565.4|114465.4|140
1602828000000|2020-10-16 06:00:00|114570.3|114470.3|114609|114509|114640.5|114540.5|114569|114469|187
1602828300000|2020-10-16 06:05:00|114610.8|114510.8|114651|114551|114651|114551|114599|114499|79
1602828600000|2020-10-16 06:10:00|114641.8|114541.8|114702|114602|114702|114602|114635.3|114535.3|177
1602828900000|2020-10-16 06:15:00|114711|114611|114710|114610|114741|114641|114689|114589|171
1602829200000|2020-10-16 06:20:00|114709|114609|114731|114631|114735.3|114635.3|114699.5|114599.5|116
1602829500000|2020-10-16 06:25:00|114733.8|114633.8|114784|114684|114789|114689|114733.5|114633.5|139
1602829800000|2020-10-16 06:30:00|114789|114689|114739|114639|114789|114689|114730|114630|94
1602830100000|2020-10-16 06:35:00|114744.5|114644.5|114765.5|114665.5|114766.5|114666.5|114730.5|114630.5|24
1602830400000|2020-10-16 06:40:00|114750|114650|114750.5|114650.5|114761|114661|114704|114604|58
1602830700000|2020-10-16 06:45:00|114750|114650|114864|114664|114871.5|114734.5|114745|114621|104
1602831000000|2020-10-16 06:50:00|114859|114659|114804|114704|114873.8|114726.5|114789|114652.5|31
1602831300000|2020-10-16 06:55:00|114809|114709|114686|114586|114814|114709|114669|114539.7|90
1602831600000|2020-10-16 07:00:00|114703.5|114603.5|114664.5|114564.5|114776|114607.3|114664.5|114524|73
1602831900000|2020-10-16 07:05:00|114665|114565|114742|114542|114762|114574|114639|114508.1|112
1602832200000|2020-10-16 07:10:00|114741|114541|114704|114604|114779|114620.5|114704|114541|50
1602832500000|2020-10-16 07:15:00|114706|114606|114694|114594|114751|114616|114694|114535|78
1602832800000|2020-10-16 07:20:00|114694.5|114594.5|114694|114594|114711|114611|114694|114594|23
1602833100000|2020-10-16 07:25:00|114695|114595|114664|114464|114734|114595|114624|114464|106
1602833400000|2020-10-16 07:30:00|114666.3|114466.3|114710|114510|114716|114540|114639.8|114439.8|77
1602833700000|2020-10-16 07:35:00|114709.5|114509.5|114706.3|114506.3|114716.8|114563.3|114661|114502.5|42
1602834000000|2020-10-16 07:40:00|114705.8|114505.8|114672.4|114472.4|114709|114536.8|114631.3|114456.8|66
1602834300000|2020-10-16 07:45:00|114675|114475|114634.1|114434.1|114685|114485|114629.3|114429.3|51
1602834600000|2020-10-16 07:50:00|114630|114430|114635|114435|114645|114445|114630|114430|43
1602834900000|2020-10-16 07:55:00|114637|114437|114665|114465|114665|114465|114637|114437|10
1602835200000|2020-10-16 08:00:00|114665.3|114465.3|114690|114490|114700|114508|114592.5|114431|69
1602835500000|2020-10-16 08:05:00|114685|114485|114557|114457|114690|114520.8|114555.6|114425.1|88
1602835800000|2020-10-16 08:10:00|114557.5|114457.5|114569.3|114469.3|114656.5|114503|114557.5|114409|46
1602836100000|2020-10-16 08:15:00|114561.6|114461.6|114558|114458|114650|114486|114548|114395.4|34
1602836400000|2020-10-16 08:20:00|114597|114397|114627.7|114427.7|114633|114482.1|114548|114386.7|39
1602836700000|2020-10-16 08:25:00|114627.2|114427.2|114613|114413|114627.7|114427.7|114596|114396|20
1602837000000|2020-10-16 08:30:00|114608|114408|114525|114425|114608|114462.3|114525|114370|35
1602837300000|2020-10-16 08:35:00|114530|114430|114590|114390|114597|114440|114515|114389.5|17
1602837600000|2020-10-16 08:40:00|114580|114380|114741.8|114541.8|114747.8|114564|114555|114380|53
1602837900000|2020-10-16 08:45:00|114741.3|114541.3|114695|114495|114741.3|114547.4|114632.4|114487.4|39
1602838200000|2020-10-16 08:50:00|114677.5|114477.5|114685|114485|114695|114520.1|114605|114470|11
1602838500000|2020-10-16 08:55:00|114680|114480|114703|114503|114710|114510|114670|114470|12
1602838800000|2020-10-16 09:00:00|114705|114505|114675|114475|114714.9|114514.9|114675|114475|28
1602839100000|2020-10-16 09:05:00|114663|114463|114630|114430|114663|114463|114627.5|114427.5|14
1602839400000|2020-10-16 09:10:00|114585|114485|114678.1|114478.1|114678.1|114513.5|114580|114425|20
1602839700000|2020-10-16 09:15:00|114670|114470|114655|114455|114670|114470|114649.5|114449.5|5
1602840000000|2020-10-16 09:20:00|114655.1|114455.1|114646.6|114446.6|114655.1|114455.1|114615.1|114415.1|60
1602840300000|2020-10-16 09:25:00|114645.1|114445.1|114625|114425|114648.6|114448.6|114620|114420|36
1602840600000|2020-10-16 09:30:00|114620|114420|114625|114425|114629.3|114489.1|114566.5|114402.6|21
1602840900000|2020-10-16 09:35:00|114638|114438|114640|114440|114668.1|114468.1|114632.1|114432.1|5
1602841200000|2020-10-16 09:40:00|114637|114437|114647|114447|114659.1|114459.1|114637|114437|6
1602841500000|2020-10-16 09:45:00|114657|114457|114637|114437|114657|114512|114602|114437|12
1602841800000|2020-10-16 09:50:00|114579.1|114479.1|114600|114500|114665.1|114505.1|114574.1|114414.1|28
1602842100000|2020-10-16 09:55:00|114581.1|114481.1|114601|114501|114641.1|114524.5|114581.1|114441.1|21
1602842400000|2020-10-16 10:00:00|114591|114491|114595.1|114495.1|114595.1|114495.1|114590|114490|3
1602842700000|2020-10-16 10:05:00|114596.6|114496.6|114596.6|114496.6|114596.6|114496.6|114596.6|114496.6|1
1602843000000|2020-10-16 10:10:00|114604.6|114504.6|114595.1|114495.1|114604.6|114504.6|114585.1|114485.1|10
1602843300000|2020-10-16 10:15:00|114590|114490|114590|114490|114600|114500|114585.1|114485.1|9
1602843900000|2020-10-16 10:25:00|114589.1|114489.1|114585.7|114385.7|114635.6|114489.1|114585.7|114385.7|31
1602844200000|2020-10-16 10:30:00|114587.6|114387.6|114559|114459|114587.6|114459|114554.6|114387.6|3
1602844500000|2020-10-16 10:35:00|114553.1|114453.1|114585.7|114385.7|114595.6|114453.1|114553.1|114385.7|17
1602845400000|2020-10-16 10:50:00|114581.1|114381.1|114591.1|114391.1|114605.7|114405.7|114581.1|114381.1|24
1602845700000|2020-10-16 10:55:00|114591.6|114391.6|114555.1|114355.1|114600|114400|114536.5|114336.5|23
1602846000000|2020-10-16 11:00:00|114550|114350|114570|114370|114570|114370|114550|114350|4
1602846300000|2020-10-16 11:05:00|114560|114360|114530.8|114330.8|114567|114388.1|114472|114330.8|22
1602846600000|2020-10-16 11:10:00|114530.3|114330.3|114520.7|114320.7|114542.1|114362|114462|114309.5|21
1602846900000|2020-10-16 11:15:00|114520.6|114320.6|114515.7|114315.7|114526.7|114395.6|114495.6|114305.7|11
1602847200000|2020-10-16 11:20:00|114510.7|114310.7|114520.7|114320.7|114520.7|114320.7|114508.1|114308.1|4
1602847500000|2020-10-16 11:25:00|114508.1|114308.1|114505.1|114305.1|114517.5|114317.5|114500.7|114300.7|9
1602847800000|2020-10-16 11:30:00|114500.1|114300.1|114490|114290|114507.5|114307.5|114490|114290|7
1602848100000|2020-10-16 11:35:00|114435.1|114335.1|114385.1|114285.1|114442.5|114342.5|114366.5|114266.5|29
1602848400000|2020-10-16 11:40:00|114380|114280|114361.5|114261.5|114380|114280|114361.5|114261.5|28
1602848700000|2020-10-16 11:45:00|114361|114261|114347|114247|114361|114261|114320.5|114220.5|29
1602849000000|2020-10-16 11:50:00|114341|114241|114343|114243|114351|114251|114336|114236|15
1602849300000|2020-10-16 11:55:00|114343.5|114243.5|114365.1|114165.1|114365.1|114245|114324|114161.1|34
1602849600000|2020-10-16 12:00:00|114364.1|114164.1|114302.5|114202.5|114370.1|114215.1|114302.5|114140.1|18
1602849900000|2020-10-16 12:05:00|114305.1|114205.1|114303.5|114203.5|114308.5|114208.5|114299.6|114199.6|16
1602850200000|2020-10-16 12:10:00|114301.5|114201.5|114325.6|114125.6|114325.6|114207.5|114288|114125.6|50
1602850500000|2020-10-16 12:15:00|114325.1|114125.1|114281.5|114181.5|114327|114190.5|114279|114125.1|16
1602850800000|2020-10-16 12:20:00|114279|114179|114271|114171|114315.6|114179|114267|114114.6|17
1602851100000|2020-10-16 12:25:00|114248.4|114148.4|114245.9|114145.9|114313|114162.5|114245.9|114112|25
1602851400000|2020-10-16 12:30:00|114248.4|114148.4|114258.5|114058.5|114259|114148.4|114203.5|114050|40
1602851700000|2020-10-16 12:35:00|114260.5|114060.5|114193.4|114093.4|114260.5|114117.1|114179.3|114060.5|35
1602852000000|2020-10-16 12:40:00|114253.4|114053.4|114200.5|114100.5|114253.4|114106.1|114195.6|114051|7
1602852300000|2020-10-16 12:45:00|114202|114102|114217|114117|114219.5|114119.5|114202|114102|19
1602852600000|2020-10-16 12:50:00|114217.5|114117.5|114222.1|114122.1|114230|114130|114212|114112|29
1602852900000|2020-10-16 12:55:00|114217.5|114117.5|114216|114116|114225.3|114125.3|114216|114116|10
1602853200000|2020-10-16 13:00:00|114220|114120|114200.5|114100.5|114220|114120|114193.5|114093.5|28
1602853500000|2020-10-16 13:05:00|114197|114097|114249|114049|114291.5|114120|114195|114030|55
1602853800000|2020-10-16 13:10:00|114265|114065|114235|114135|114280|114135|114224|114064|20
1602854100000|2020-10-16 13:15:00|114280|114080|114239.8|114139.8|114311|114151.7|114227.3|114080|40
1602854400000|2020-10-16 13:20:00|114238.8|114138.8|114193.3|114093.3|114290|114141.5|114193.3|114090|17
1602854700000|2020-10-16 13:25:00|114193.8|114093.8|114195|114095|114255|114110|114190|114040|33
1602855000000|2020-10-16 13:30:00|114200|114100|114235|114135|114295|114145|114195|114045|71
1602855300000|2020-10-16 13:35:00|114285.5|114085.5|114335|114135|114340|114140|114235|114085.5|18
1602855600000|2020-10-16 13:40:00|114340|114140|114325|114125|114340|114140|114320|114120|9
1602855900000|2020-10-16 13:45:00|114329|114129|114320|114120|114345|114199|114274.5|114110|53
1602856200000|2020-10-16 13:50:00|114324|114124|114295|114095|114324.5|114170|114257.5|114090|39
1602856500000|2020-10-16 13:55:00|114290|114090|114295|114095|114295|114095|114290|114090|3
1602856800000|2020-10-16 14:00:00|114292.5|114092.5|114300|114100|114305|114145|114245|114090|9
1602857100000|2020-10-16 14:05:00|114297.6|114097.6|114297.6|114097.6|114297.6|114097.6|114297.6|114097.6|1
1602857400000|2020-10-16 14:10:00|114300|114100|114219.5|114119.5|114300|114142.6|114219|114080|19
1602857700000|2020-10-16 14:15:00|114222.6|114122.6|114282.6|114082.6|114307.6|114155.1|114222.6|114077.6|23
1602858000000|2020-10-16 14:20:00|114235.1|114135.1|114282.6|114082.6|114285|114137.6|114222.6|114080|11
1602858600000|2020-10-16 14:30:00|114218.2|114118.2|114265|114065|114285|114125|114215.7|114062|28
1602858900000|2020-10-16 14:35:00|114270|114070|114262.6|114062.6|114270|114070|114260|114060|11
1602859200000|2020-10-16 14:40:00|114217.6|114117.6|114267.6|114067.6|114270|114117.6|114217.6|114067.6|5
1602859500000|2020-10-16 14:45:00|114222.6|114122.6|114230.1|114130.1|114307.6|114137.8|114217.6|114070|20
1602859800000|2020-10-16 14:50:00|114269.6|114069.6|114260|114060|114274.5|114112.5|114212.5|114055|16
1602860100000|2020-10-16 14:55:00|114262.5|114062.5|114240|114040|114262.5|114062.5|114235|114035|7
1602860400000|2020-10-16 15:00:00|114245|114045|114240|114040|114250.3|114116.8|114204.8|114040|16
1602860700000|2020-10-16 15:05:00|114242.5|114042.5|114250|114050|114260|114060|114242.5|114042.5|5
1602861600000|2020-10-16 15:20:00|114254.5|114054.5|114296.8|114096.8|114296.8|114096.8|114250|114050|13
1602861900000|2020-10-16 15:25:00|114318.8|114118.8|114270.6|114170.6|114328.1|114173.1|114270.6|114100|21
1602862200000|2020-10-16 15:30:00|114271.8|114171.8|114300.4|114100.4|114305|114174.3|114245|114100|18
1602862500000|2020-10-16 15:35:00|114300|114100|114305|114105|114305|114105|114290|114090|12
1602862800000|2020-10-16 15:40:00|114244.9|114144.9|114242.4|114142.4|114295|114144.9|114242.4|114090|10
1602863100000|2020-10-16 15:45:00|114244.9|114144.9|114237.4|114137.4|114244.9|114144.9|114237.4|114137.4|4
1602863400000|2020-10-16 15:50:00|114286.2|114086.2|114248.4|114048.4|114287.4|114128.9|114228.9|114046.5|16
1602863700000|2020-10-16 15:55:00|114251.4|114051.4|114280|114080|114283.9|114083.9|114248.4|114048.4|30
1602864000000|2020-10-16 16:00:00|114289.9|114089.9|114290.4|114090.4|114295|114137.1|114227.7|114065|26
1602864300000|2020-10-16 16:05:00|114247.4|114147.4|114290.4|114090.4|114290.4|114147.4|114247.4|114090.4|2
1602864600000|2020-10-16 16:10:00|114287.4|114087.4|114280.4|114080.4|114287.4|114134.9|114234.9|114080.4|3
1602865500000|2020-10-16 16:25:00|114275|114075|114275|114075|114275|114075|114275|114075|1
1602865800000|2020-10-16 16:30:00|114281.7|114081.7|114285|114085|114285|114085|114280|114080|5
1602866400000|2020-10-16 16:40:00|114297.9|114097.9|114296.9|114096.9|114297.9|114097.9|114296.9|114096.9|2
1602866700000|2020-10-16 16:45:00|114294.4|114094.4|114280|114080|114294.4|114094.4|114280|114080|2
1602867000000|2020-10-16 16:50:00|114236.9|114136.9|114270|114070|114291.9|114141.9|114229.9|114070|27
1602867300000|2020-10-16 16:55:00|114286.9|114086.9|114300|114100|114300|114100|114286.9|114086.9|4
1602867600000|2020-10-16 17:00:00|114296.9|114096.9|114296.9|114096.9|114296.9|114096.9|114296.9|114096.9|1
1602868500000|2020-10-16 17:15:00|114295|114095|114296.9|114096.9|114296.9|114096.9|114291.9|114091.9|4
1602868800000|2020-10-16 17:20:00|114299.4|114099.4|114249.4|114149.4|114304.4|114151.9|114249.4|114099.4|8
1602869100000|2020-10-16 17:25:00|114251.9|114151.9|114316.9|114116.9|114332.2|114171.4|114251.9|114116.9|11
1602869400000|2020-10-16 17:30:00|114319.4|114119.4|114321.9|114121.9|114321.9|114121.9|114319.4|114119.4|3
1602870300000|2020-10-16 17:45:00|114319.4|114119.4|114274.7|114174.7|114336.9|114179.4|114274.7|114116.9|15
1602870600000|2020-10-16 17:50:00|114320|114120|114320|114120|114320|114120|114320|114120|1
1602871200000|2020-10-16 18:00:00|114276.9|114176.9|114350|114150|114350|114198.1|114276.9|114135|12
1602871800000|2020-10-16 18:10:00|114330|114130|114330|114130|114330|114130|114330|114130|1
1602872100000|2020-10-16 18:15:00|114321.3|114121.3|114330.8|114130.8|114343.7|114143.7|114314.2|114114.2|10
1602872400000|2020-10-16 18:20:00|114330.5|114130.5|114320|114120|114330.8|114130.8|114320|114120|7
1602873000000|2020-10-16 18:30:00|114318.3|114118.3|114315|114115|114318.3|114118.3|114315|114115|2
1602874200000|2020-10-16 18:50:00|114312|114112|114315|114115|114315|114115|114312|114112|2
1602874800000|2020-10-16 19:00:00|114319.8|114119.8|114320|114120|114325|114125|114319.8|114119.8|4
1602875400000|2020-10-16 19:10:00|114320.3|114120.3|114320|114120|114320.3|114120.3|114320|114120|2
1602875700000|2020-10-16 19:15:00|114320.3|114120.3|114325|114125|114325|114125|114320.3|114120.3|4
1602876000000|2020-10-16 19:20:00|114330|114130|114335|114135|114335|114135|114330|114130|3
1602876900000|2020-10-16 19:35:00|114330|114130|114330|114130|114330|114130|114330|114130|1
1602877200000|2020-10-16 19:40:00|114337.3|114137.3|114330.3|114130.3|114337.3|114137.3|114330|114130|4
1602877500000|2020-10-16 19:45:00|114330|114130|114330|114130|114335|114135|114330|114130|7
1602877800000|2020-10-16 19:50:00|114330.3|114130.3|114360|114160|114360.3|114160.3|114330.3|114130.3|6
1602878100000|2020-10-16 19:55:00|114360.3|114160.3|114340|114140|114360.3|114160.3|114340|114140|7
1603069200000|2020-10-19 01:00:00|114240.5|114139.5|114236|114135|114263.5|114162.5|114230.5|114129.5|96
1603069500000|2020-10-19 01:05:00|114235.5|114134.5|114231.5|114130.5|114241.5|114140.5|114214.5|114113.5|199
1603069800000|2020-10-19 01:10:00|114231|114130|114220|114119|114256.5|114155.5|114219.5|114118.5|139
1603070100000|2020-10-19 01:15:00|114219.5|114118.5|114209.5|114108.5|114247|114146|114194.5|114093.5|209
1603070400000|2020-10-19 01:20:00|114210.5|114109.5|114241.5|114140.5|114244|114143|114210.5|114109.5|131
1603070700000|2020-10-19 01:25:00|114240.5|114139.5|114236|114135|114251.5|114150.5|114226.9|114125.9|181
1603071000000|2020-10-19 01:30:00|114241|114140|114219.5|114118.5|114251.5|114150.5|114217|114116|186
1603071300000|2020-10-19 01:35:00|114220.5|114119.5|114206|114105|114256.6|114155.6|114200|114099|223
1603071600000|2020-10-19 01:40:00|114207|114106|114209.5|114108.5|114226.5|114125.5|114189.5|114088.5|242
1603071900000|2020-10-19 01:45:00|114210|114109|114165|114064|114211.5|114110.5|114165|114064|172
1603072200000|2020-10-19 01:50:00|114167|114066|114295.5|114194.5|114351.5|114250.5|114164|114063|359
1603072500000|2020-10-19 01:55:00|114292.5|114191.5|114309.5|114108.5|114322|114220.5|114264.5|114107.5|225
1603072800000|2020-10-19 02:00:00|114313|114112|114320.5|114219.5|114405.5|114269.5|114281.5|114112|268
1603073100000|2020-10-19 02:05:00|114319.5|114218.5|114300.5|114199.5|114321.5|114220.5|114269.5|114168.5|154
1603073400000|2020-10-19 02:10:00|114299.5|114198.5|114309.5|114208.5|114321.5|114220.5|114285|114184|168
1603073700000|2020-10-19 02:15:00|114301.5|114200.5|114366.5|114165.5|114366.5|114230.5|114299.5|114153.5|179
1603074000000|2020-10-19 02:20:00|114365.5|114164.5|114329.5|114228.5|114367|114248.9|114319.5|114164.5|172
1603074300000|2020-10-19 02:25:00|114330|114229|114310.5|114209.5|114346|114245|114297.8|114196.8|121
1603074600000|2020-10-19 02:30:00|114310|114209|114338|114237|114341.5|114240.5|114289.5|114188.5|134
1603074900000|2020-10-19 02:35:00|114341.5|114240.5|114319.5|114218.5|114347.9|114246.9|114315|114214|60
1603075200000|2020-10-19 02:40:00|114320|114219|114315|114214|114321|114220|114298|114197|150
1603075500000|2020-10-19 02:45:00|114316|114215|114296|114195|114316|114215|114279.5|114178.5|173
1603075800000|2020-10-19 02:50:00|114291.5|114190.5|114291.5|114190.5|114296.5|114195.5|114291|114190|53
1603076100000|2020-10-19 02:55:00|114295.1|114194.1|114299.5|114198.5|114313.6|114212.6|114293|114192|60
1603076400000|2020-10-19 03:00:00|114300|114199|114311.5|114210.5|114318|114217|114299.5|114198.5|71
1603076700000|2020-10-19 03:05:00|114312|114211|114335.5|114234.5|114346.5|114245.5|114311.5|114210.5|72
1603077000000|2020-10-19 03:10:00|114334.5|114233.5|114330.5|114229.5|114377.5|114240.5|114315.3|114172.5|78
1603077300000|2020-10-19 03:15:00|114375.5|114174.5|114381.5|114280.5|114393|114292|114320.5|114174|144
1603077600000|2020-10-19 03:20:00|114382|114281|114349.5|114248.5|114428.5|114300.5|114349.5|114202|145
1603077900000|2020-10-19 03:25:00|114350|114249|114374.5|114273.5|114379.5|114278.5|114350|114249|110
1603078200000|2020-10-19 03:30:00|114375.5|114274.5|114382.5|114281.5|114384|114283|114366|114265|61
1603078500000|2020-10-19 03:35:00|114383|114282|114363|114262|114425|114302|114356.5|114224|87
1603078800000|2020-10-19 03:40:00|114362|114261|114335.5|114234.5|114362|114261|114335|114234|46
1603079100000|2020-10-19 03:45:00|114385|114184|114340|114239|114388|114239.5|114340|114184|14
1603079400000|2020-10-19 03:50:00|114339.5|114238.5|114337.5|114236.5|114341|114240|114337.5|114236.5|21
1603079700000|2020-10-19 03:55:00|114338|114237|114324.5|114223.5|114345.5|114244.5|114324.5|114223.5|21
1603080000000|2020-10-19 04:00:00|114325.5|114224.5|114269.5|114168.5|114327|114226|114268.5|114167.5|102
1603080300000|2020-10-19 04:05:00|114270|114169|114261.5|114160.5|114275.5|114174.5|114261|114160|39
1603080600000|2020-10-19 04:10:00|114260.5|114159.5|114263.1|114162.1|114272|114171|114238.5|114137.5|119
1603080900000|2020-10-19 04:15:00|114263.6|114162.6|114265.5|114164.5|114268.4|114167.4|114255.5|114154.5|54
1603081200000|2020-10-19 04:20:00|114265|114164|114276|114175|114278|114177|114264.5|114163.5|42
1603081500000|2020-10-19 04:25:00|114273|114172|114263.5|114162.5|114273|114172|114254|114153|61
1603081800000|2020-10-19 04:30:00|114263|114162|114273|114172|114278.4|114177.4|114263|114162|64
1603082100000|2020-10-19 04:35:00|114272.5|114171.5|114275.5|114174.5|114275.5|114174.5|114265.5|114164.5|51
1603082400000|2020-10-19 04:40:00|114277|114176|114286.5|114185.5|114293.5|114192.5|114277|114176|51
1603082700000|2020-10-19 04:45:00|114287|114186|114301|114200|114301|114200|114285.5|114184.5|31
1603083000000|2020-10-19 04:50:00|114302|114201|114321|114220|114326.5|114225.5|114302|114201|103
1603083300000|2020-10-19 04:55:00|114320.5|114219.5|114315.5|114214.5|114322|114221|114315.5|114214.5|75
1603083600000|2020-10-19 05:00:00|114317.5|114216.5|114315.5|114214.5|114327.5|114226.5|114311|114210|108
1603083900000|2020-10-19 05:05:00|114314|114213|114304.5|114203.5|114315.5|114214.5|114304.5|114203.5|37
1603084200000|2020-10-19 05:10:00|114301.1|114200.1|114300|114199|114308|114207|114280|114179|106
1603084500000|2020-10-19 05:15:00|114299.5|114198.5|114320|114219|114321|114220|114299.5|114198.5|146
1603084800000|2020-10-19 05:20:00|114320.5|114219.5|114319.5|114218.5|114321|114220|114302|114201|92
1603085100000|2020-10-19 05:25:00|114325|114224|114301.5|114200.5|114334.5|114233.5|114299.5|114198.5|88
1603085400000|2020-10-19 05:30:00|114305.5|114204.5|114304.5|114203.5|114310|114209|114287.3|114186.3|68
1603085700000|2020-10-19 05:35:00|114306|114205|114363.3|114262.3|114368.5|114267.5|114306|114205|144
1603086000000|2020-10-19 05:40:00|114362.8|114261.8|114350|114249|114382.9|114281.9|114349.5|114248.5|199
1603086300000|2020-10-19 05:45:00|114354.5|114253.5|114351.5|114250.5|114360.5|114259.5|114298.2|114197.2|164
1603086600000|2020-10-19 05:50:00|114353.5|114252.5|114345|114244|114371.9|114270.9|114344.5|114243.5|204
1603086900000|2020-10-19 05:55:00|114338.4|114237.4|114307.4|114206.4|114346|114245|114289|114188|202
1603087200000|2020-10-19 06:00:00|114305.9|114204.9|114365|114264|114367|114266|114301.5|114200.5|168
1603087500000|2020-10-19 06:05:00|114362.9|114261.9|114339.5|114238.5|114362.9|114261.9|114329.5|114228.5|122
1603087800000|2020-10-19 06:10:00|114341.5|114240.5|114341.5|114240.5|114341.5|114240.5|114300|114199|140
1603088100000|2020-10-19 06:15:00|114340.5|114239.5|114309.5|114208.5|114361.5|114260.5|114304|114203|144
1603088400000|2020-10-19 06:20:00|114310.5|114209.5|114284.5|114183.5|114313|114212|114283|114182|143
1603088700000|2020-10-19 06:25:00|114288|114187|114256.5|114155.5|114294|114193|114225|114124|199
1603089000000|2020-10-19 06:30:00|114250.5|114149.5|114268.5|114167.5|114330|114191|114246.5|114120.9|77
1603089300000|2020-10-19 06:35:00|114268|114167|114361.5|114160.5|114366.5|114209.8|114266|114128.5|55
1603089600000|2020-10-19 06:40:00|114323.7|114222.7|114401.2|114200.2|114410|114255.8|114309.5|114165.7|113
1603089900000|2020-10-19 06:45:00|114396.9|114195.9|114296.1|114195.1|114396.9|114242.7|114296.1|114145.6|58
1603090200000|2020-10-19 06:50:00|114300.5|114199.5|114286.2|114185.2|114301.5|114200.5|114286.2|114185.2|12
1603090500000|2020-10-19 06:55:00|114330.7|114129.7|114255|114154|114332.2|114175.2|114254.5|114128.7|50
1603090800000|2020-10-19 07:00:00|114256.5|114155.5|114282.5|114081.5|114282.5|114160.5|114191.8|114021.5|99
1603091100000|2020-10-19 07:05:00|114283|114082|114271.5|114070.5|114283.5|114082.5|114269.5|114068.5|33
1603091400000|2020-10-19 07:10:00|114271|114070|114216|114115|114276.5|114123.9|114216|114070|59
1603091700000|2020-10-19 07:15:00|114211|114110|114255.8|114054.8|114255.8|114120.5|114176.5|114038.5|117
1603092000000|2020-10-19 07:20:00|114256.3|114055.3|114205.2|114104.2|114256.5|114126.2|114195.7|114055.3|50
1603092300000|2020-10-19 07:25:00|114204.5|114103.5|114211.5|114110.5|114211.5|114110.5|114199.3|114098.3|13
1603092600000|2020-10-19 07:30:00|114210.4|114109.4|114270.5|114069.5|114274.8|114128.6|114210.4|114060.6|14
1603092900000|2020-10-19 07:35:00|114275.5|114074.5|114250.4|114149.4|114304.8|114149.4|114250.4|114074.5|20
1603093200000|2020-10-19 07:40:00|114251.2|114150.2|114260.5|114159.5|114346.3|114165.3|114251.2|114105.3|24
1603093500000|2020-10-19 07:45:00|114255.5|114154.5|114280.5|114079.5|114300.5|114159.5|114241.6|114079.5|33
1603093800000|2020-10-19 07:50:00|114275.5|114074.5|114275.5|114074.5|114275.5|114074.5|114267.3|114066.3|5
1603094100000|2020-10-19 07:55:00|114275.3|114074.3|114280.5|114079.5|114288.6|114129.4|114219.3|114059.5|21
1603094400000|2020-10-19 08:00:00|114285.5|114084.5|114280.5|114079.5|114285.5|114128.6|114211.6|114052.8|26
1603094700000|2020-10-19 08:05:00|114275.5|114074.5|114210.5|114109.5|114275.5|114134.5|114205.3|114054.5|26
1603095000000|2020-10-19 08:10:00|114225.5|114124.5|114210.5|114109.5|114265.6|114128.6|114210.5|114064.6|14
1603095300000|2020-10-19 08:15:00|114205.5|114104.5|114200.5|114099.5|114256|114118.6|114195.5|114038|27
1603095600000|2020-10-19 08:20:00|114240.5|114039.5|114245.5|114044.5|114255.5|114054.5|114220.5|114019.5|25
1603095900000|2020-10-19 08:25:00|114235.6|114034.6|114185|113984|114235.6|114079.5|114160.6|113981.7|16
1603096200000|2020-10-19 08:30:00|114179.6|113978.6|114118.6|113917.6|114179.6|113992.5|114057.5|113909.2|52
1603096500000|2020-10-19 08:35:00|114121.6|113920.6|114130|113929|114175.5|113983.8|114081|113920.6|39
1603096800000|2020-10-19 08:40:00|114129.5|113928.5|113926|113725|114130|113929|113867.5|113684.5|126
1603097100000|2020-10-19 08:45:00|113926.5|113725.5|113961.5|113760.5|113995.5|113794.5|113926.5|113725.5|31
1603097400000|2020-10-19 08:50:00|113962|113761|114121.7|113920.7|114122.3|113956.1|113941.5|113740.5|128
1603097700000|2020-10-19 08:55:00|114127.1|113926.1|114063.5|113862.5|114139.6|113941|114042|113842|55
1603098000000|2020-10-19 09:00:00|114068.5|113867.5|114084.7|113883.7|114133.3|113932.3|114063.5|113862.5|45
1603098300000|2020-10-19 09:05:00|114086.1|113885.1|114061.5|113860.5|114086.1|113885.1|114058.5|113857.5|16
1603098600000|2020-10-19 09:10:00|114062|113861|114088.6|113887.6|114088.6|113887.6|114058.5|113857.5|11
1603098900000|2020-10-19 09:15:00|114085.6|113884.6|114086.1|113886.1|114086.1|113886.1|114085.1|113884.6|3
1603099200000|2020-10-19 09:20:00|114088.1|113888.1|114070.5|113870.5|114125.1|113970|114039.5|113870.5|54
1603099500000|2020-10-19 09:25:00|114065.5|113865.5|114054.8|113854.8|114080|113889.9|113980|113841.1|18
1603099800000|2020-10-19 09:30:00|114055.3|113855.3|114005.1|113805.1|114055.3|113887.8|113987.8|113805.1|24
1603100100000|2020-10-19 09:35:00|114010|113810|113996|113796|114010|113810|113996|113796|4
1603100400000|2020-10-19 09:40:00|114001.1|113801.1|114029.1|113829.1|114031|113866.1|113942|113801.1|44
1603100700000|2020-10-19 09:45:00|114029|113829|113994.5|113894.5|114067|113902.7|113956.5|113818.4|45
1603101000000|2020-10-19 09:50:00|113993|113893|114070|113870|114080|113897.5|113992.5|113863|14
1603101300000|2020-10-19 09:55:00|114080|113880|114041.1|113941.1|114120|113945|114041.1|113880|31
1603101600000|2020-10-19 10:00:00|114038.5|113938.5|114060|113860|114082.1|113938.5|113991.1|113836.5|21
1603101900000|2020-10-19 10:05:00|114055|113855|114025|113825|114055|113855|114025|113825|5
1603102200000|2020-10-19 10:10:00|113985|113885|113985.5|113885.5|114053|113895|113970|113825|14
1603102500000|2020-10-19 10:15:00|114035|113835|113965|113865|114035|113875|113965|113835|10
1603102800000|2020-10-19 10:20:00|113967.5|113867.5|114025|113825|114035|113869.5|113967.5|113818.2|14
1603103100000|2020-10-19 10:25:00|114030|113830|113955|113855|114030|113870|113955|113830|6
1603103400000|2020-10-19 10:30:00|113954|113854|113980|113780|113987|113854|113954|113771|16
1603103700000|2020-10-19 10:35:00|113921|113821|113930|113830|113930|113830|113921|113821|7
1603104000000|2020-10-19 10:40:00|113961|113761|113970|113770|113970|113770|113960|113760|8
1603104300000|2020-10-19 10:45:00|113974|113774|113965.6|113765.6|113974|113774|113965.6|113765.6|2
1603104600000|2020-10-19 10:50:00|113963.9|113763.9|113904|113704|113963.9|113763.9|113856.5|113704|19
1603104900000|2020-10-19 10:55:00|113902|113702|113894.5|113694.5|113902|113702|113881.5|113681.5|19
1603105200000|2020-10-19 11:00:00|113896|113696|113900|113700|113918.5|113735|113830|113680.6|27
1603105500000|2020-10-19 11:05:00|113895.5|113695.5|113895|113695|113905|113760|113860|113687.5|39
1603105800000|2020-10-19 11:10:00|113890|113690|113899.5|113699.5|113900|113700|113887|113687|12
1603106100000|2020-10-19 11:15:00|113896.5|113696.5|113893|113693|113900.2|113700.2|113893|113693|6
1603106400000|2020-10-19 11:20:00|113893.5|113693.5|113894|113694|113894|113694|113893.5|113693.5|2
1603107000000|2020-10-19 11:30:00|113901.5|113701.5|113904|113704|113905.5|113705.5|113901.5|113701.5|13
1603107300000|2020-10-19 11:35:00|113913|113713|113880|113780|113935|113785.5|113870|113710|19
1603107600000|2020-10-19 11:40:00|113875|113775|113905|113705|113912.4|113775|113865|113695|20
1603107900000|2020-10-19 11:45:00|113896.5|113696.5|113903|113703|113905|113705|113895|113695|11
1603108200000|2020-10-19 11:50:00|113898|113698|113868|113768|113903|113783|113858|113698|13
1603108500000|2020-10-19 11:55:00|113903|113703|113913|113713|113913|113713|113903|113703|5
1603108800000|2020-10-19 12:00:00|113908|113708|113883|113783|113908|113800.5|113873|113708|9
1603109700000|2020-10-19 12:15:00|113892.5|113792.5|113930|113730|113934.5|113792.5|113880|113730|8
1603110000000|2020-10-19 12:20:00|113940|113740|113900|113800|113940|113800|113900|113730|3
1603110300000|2020-10-19 12:25:00|113931.3|113731.3|113915|113815|113975.5|113815|113915|113731.3|6
1603110600000|2020-10-19 12:30:00|113910|113810|113915|113815|113915|113815|113910|113810|2
1603110900000|2020-10-19 12:35:00|113914.1|113814.1|113915|113815|113915|113815|113914.1|113814.1|2
1603111500000|2020-10-19 12:45:00|113922.4|113822.4|114020.5|113820.5|114022|113859.8|113915|113811.5|23
1603111800000|2020-10-19 12:50:00|114020|113820|114037.5|113837.5|114037.5|113837.5|114012.5|113812.5|30
1603112100000|2020-10-19 12:55:00|114025|113825|114050|113850|114055|113915|113985|113825|12
1603112400000|2020-10-19 13:00:00|114046.5|113846.5|114031|113831|114055|113905|113994.1|113799.7|39
1603112700000|2020-10-19 13:05:00|114035|113835|114030|113830|114035|113835|114030|113830|2
1603113000000|2020-10-19 13:10:00|114028|113828|113998|113898|114050.5|113899.5|113998|113825|12
1603113300000|2020-10-19 13:15:00|114001.3|113901.3|113992.5|113892.5|114001.3|113901.3|113992.5|113892.5|5
1603113600000|2020-10-19 13:20:00|113997.5|113897.5|114032|113832|114032|113901.3|113978|113830|21
1603113900000|2020-10-19 13:25:00|114030|113830|113975.9|113875.9|114047.5|113893|113975.9|113830|15
1603114200000|2020-10-19 13:30:00|113972.7|113872.7|113970.9|113870.9|114034.9|113875.9|113956.9|113819.9|25
1603114500000|2020-10-19 13:35:00|114014.9|113814.9|113955.9|113855.9|114014.9|113858.4|113955.9|113814.9|3
1603114800000|2020-10-19 13:40:00|113988.7|113788.7|113985|113785|113988.7|113788.7|113985|113785|4
1603115100000|2020-10-19 13:45:00|113984.9|113784.9|113971.2|113771.2|113985|113785|113971.2|113771.2|6
1603115400000|2020-10-19 13:50:00|113974.9|113774.9|113945.9|113745.9|113975|113821.2|113898.6|113745.9|42
1603115700000|2020-10-19 13:55:00|113895.9|113795.9|113912|113812|113912|113812|113895.9|113795.9|8
1603116000000|2020-10-19 14:00:00|113916|113816|113985|113785|113995|113834.5|113916|113775|7
1603116300000|2020-10-19 14:05:00|113952|113852|114085|113885|114085|113885|113949.5|113840|25
1603116600000|2020-10-19 14:10:00|114082.8|113882.8|114135|113935|114163.8|113963.8|114035|113882.8|84
1603116900000|2020-10-19 14:15:00|114134.9|113934.9|114105|113905|114135|113983.6|114068.8|113905|14
1603117200000|2020-10-19 14:20:00|114048.8|113948.8|114095|113895|114115|113948.8|114038.8|113892.8|19
1603117500000|2020-10-19 14:25:00|114078.8|113878.8|114059.3|113859.3|114085|113943.8|114028.8|113859.3|19
1603118100000|2020-10-19 14:35:00|114065|113865|114075|113875|114075|113933.8|114018.8|113860|15
1603118400000|2020-10-19 14:40:00|114077.8|113877.8|114060|113860|114077.8|113924.8|113993.8|113848.8|17
1603118700000|2020-10-19 14:45:00|114015.3|113915.3|114077.8|113877.8|114077.8|113918.8|114015.3|113868.8|9
1603119000000|2020-10-19 14:50:00|114088.6|113888.6|114096.8|113896.8|114101.8|113906.3|114003.8|113883.8|13
1603119300000|2020-10-19 14:55:00|114102.3|113902.3|114133.1|113933.1|114134.4|113955.3|114053.8|113879.3|28
1603119600000|2020-10-19 15:00:00|114124.3|113924.3|114085|113885|114125|113950.8|114038.8|113875|23
1603119900000|2020-10-19 15:05:00|114081|113881|114075|113875|114081|113913.8|114013.8|113875|5
1603120200000|2020-10-19 15:10:00|114079|113879|114080|113880|114080|113880|114079|113879|3
1603120500000|2020-10-19 15:15:00|114082|113882|114017|113917|114082.5|113918.5|114017|113865|8
1603120800000|2020-10-19 15:20:00|114018.5|113918.5|114107|113907|114107|113927|114018.5|113875|15
1603121100000|2020-10-19 15:25:00|114102.5|113902.5|114102.5|113902.5|114102.5|113902.5|114102.5|113902.5|1
1603121400000|2020-10-19 15:30:00|114107|113907|114085.8|113885.8|114107|113907|114080.9|113880.9|9
1603121700000|2020-10-19 15:35:00|114085|113885|114008.8|113908.8|114087|113911|114007|113868.5|18
1603122000000|2020-10-19 15:40:00|114003.8|113903.8|113998.8|113898.8|114003.8|113903.8|113998.8|113898.8|7
1603122300000|2020-10-19 15:45:00|114003.8|113903.8|113998.8|113898.8|114003.8|113903.8|113993.8|113893.8|5
1603122600000|2020-10-19 15:50:00|114045|113845|114045|113845|114045|113845|114045|113845|1
1603122900000|2020-10-19 15:55:00|114035|113835|114035|113835|114035|113888.8|113988.8|113835|3
1603123200000|2020-10-19 16:00:00|114040|113840|114050|113850|114062|113862|114040|113840|16
1603123500000|2020-10-19 16:05:00|114058.5|113858.5|113997.5|113897.5|114060|113898.8|113997.5|113855|10
1603123800000|2020-10-19 16:10:00|113995|113895|113997.5|113897.5|114041|113897.5|113988.5|113841|12
1603124400000|2020-10-19 16:20:00|113993.8|113893.8|113997.5|113897.5|113997.5|113897.5|113993.8|113893.8|4
1603124700000|2020-10-19 16:25:00|113988.5|113888.5|114028.5|113828.5|114028.5|113888.5|113986|113828.5|3
1603125000000|2020-10-19 16:30:00|114028.8|113828.8|114027.5|113827.5|114028.8|113828.8|114027.5|113827.5|2
1603125300000|2020-10-19 16:35:00|113987|113887|113983.7|113883.7|114030|113887|113982|113830|7
1603125600000|2020-10-19 16:40:00|113987|113887|113987|113887|113987|113887|113987|113887|1
1603125900000|2020-10-19 16:45:00|113987.5|113887.5|113987.5|113887.5|113987.5|113887.5|113987.5|113887.5|1
1603126800000|2020-10-19 17:00:00|113988.7|113888.7|114035|113835|114037.5|113888.7|113987|113835|6
1603127100000|2020-10-19 17:05:00|114037.5|113837.5|114037.5|113837.5|114037.5|113837.5|114037.5|113837.5|1
1603128000000|2020-10-19 17:20:00|113988.7|113888.7|113992.5|113892.5|113992.5|113892.5|113987|113887|4
1603128300000|2020-10-19 17:25:00|114040|113840|114037.5|113837.5|114040|113840|114037.5|113837.5|3
1603128600000|2020-10-19 17:30:00|113993.5|113893.5|113997|113897|113997|113897|113987.5|113887.5|7
1603128900000|2020-10-19 17:35:00|113999.5|113899.5|113997|113897|114003.7|113903.7|113986.3|113886.3|13
1603129200000|2020-10-19 17:40:00|113997.5|113897.5|113998.7|113898.7|113998.7|113898.7|113997.5|113897.5|4
1603129500000|2020-10-19 17:45:00|114003.7|113903.7|114050|113850|114108.7|113919.2|113994.2|113844.9|24
1603129800000|2020-10-19 17:50:00|114052|113852|114060|113860|114060|113860|114052|113852|5
1603130400000|2020-10-19 18:00:00|114056.2|113856.2|114060|113860|114065|113865|114056.2|113856.2|8
1603130700000|2020-10-19 18:05:00|114058.7|113858.7|114065|113865|114065|113908.7|114008.7|113855|5
1603131000000|2020-10-19 18:10:00|114009.2|113909.2|114008.7|113908.7|114009.2|113909.2|114008.7|113908.7|2
1603131300000|2020-10-19 18:15:00|114065|113865|114065|113865|114065|113865|114065|113865|1
1603131600000|2020-10-19 18:20:00|114009.2|113909.2|113993.7|113893.7|114009.2|113909.2|113993.7|113893.7|12
1603131900000|2020-10-19 18:25:00|113998.7|113898.7|113998.7|113898.7|113998.7|113898.7|113998.7|113898.7|1
1603132200000|2020-10-19 18:30:00|114003.7|113903.7|114065|113865|114065|113906.7|114003.7|113865|3
1603132500000|2020-10-19 18:35:00|114033.7|113933.7|114102.4|113902.4|114115|113941.9|114033.7|113894.7|25
1603132800000|2020-10-19 18:40:00|114100|113900|114091.2|113991.2|114100|113993.7|114078|113900|4
1603133100000|2020-10-19 18:45:00|114093.7|113993.7|114206.2|114006.2|114219.2|114019.2|114093.7|113918|62
1603133400000|2020-10-19 18:50:00|114213.7|114013.7|114193.7|114093.7|114253.7|114098|114178.7|113996.6|12
1603133700000|2020-10-19 18:55:00|114183.7|113983.7|114228.7|114028.7|114233.7|114068.7|114159|113978.7|28
1603134000000|2020-10-19 19:00:00|114228.5|114028.5|114228.5|114028.5|114228.5|114028.5|114213.4|114013.4|8
1603134300000|2020-10-19 19:05:00|114233.5|114033.5|114223.5|114023.5|114233.5|114033.5|114223.5|114023.5|3
1603134600000|2020-10-19 19:10:00|114220.1|114020.1|114213.5|114013.5|114223.5|114023.5|114213.4|114013.4|8
1603134900000|2020-10-19 19:15:00|114218.5|114018.5|114208.5|114008.5|114218.5|114018.5|114208.5|114008.5|2
1603135200000|2020-10-19 19:20:00|114213.5|114013.5|114228.5|114028.5|114228.5|114028.5|114213.5|114013.5|5
1603135500000|2020-10-19 19:25:00|114218.5|114018.5|114238.5|114038.5|114238.5|114038.5|114218.5|114018.5|3
1603135800000|2020-10-19 19:30:00|114233.5|114033.5|114223.5|114023.5|114233.5|114033.5|114213|114013|11
1603136100000|2020-10-19 19:35:00|114218.5|114018.5|114218.5|114018.5|114218.5|114018.5|114218.5|114018.5|1
1603136400000|2020-10-19 19:40:00|114223.5|114023.5|114233.5|114033.5|114233.5|114033.5|114223.5|114023.5|4
1603137000000|2020-10-19 19:50:00|114241.7|114041.7|114241.7|114041.7|114241.7|114041.7|114231.1|114031.1|4
1603155600000|2020-10-20 01:00:00|114101|114001|114044.3|113944.3|114111|114011|114044.3|113944.3|119
1603155900000|2020-10-20 01:05:00|114048|113948|114043.9|113943.9|114059|113959|114029|113929|186
1603156200000|2020-10-20 01:10:00|114044.4|113944.4|114011|113911|114053.5|113953.5|113969|113869|179
1603156500000|2020-10-20 01:15:00|114014.3|113914.3|113971|113871|114015.5|113915.5|113942.5|113842.5|261
1603156800000|2020-10-20 01:20:00|113970.5|113870.5|114001|113901|114011|113911|113968.5|113868.5|182
1603157100000|2020-10-20 01:25:00|114000|113900|114011|113911|114021|113921|113989|113889|125
1603157400000|2020-10-20 01:30:00|114005|113905|114047.5|113947.5|114079|113979|114005|113905|212
1603157700000|2020-10-20 01:35:00|114046|113946|114111|114011|114111|114011|114039.5|113939.5|222
1603158000000|2020-10-20 01:40:00|114110.5|114010.5|114087.5|113987.5|114114.5|114014.5|114086.5|113986.5|201
1603158300000|2020-10-20 01:45:00|114088|113988|114099.5|113999.5|114121|114021|114085.5|113985.5|215
1603158600000|2020-10-20 01:50:00|114095|113995|114095|113995|114115.5|114015.5|114090|113990|148
1603158900000|2020-10-20 01:55:00|114096|113996|114090|113990|114141|114041|114089|113989|160
1603159200000|2020-10-20 02:00:00|114089|113989|114114|114014|114124.5|114024.5|114089|113989|140
1603159500000|2020-10-20 02:05:00|114119|114019|114059|113959|114131|114031|114051.5|113951.5|172
1603159800000|2020-10-20 02:10:00|114060|113960|114009|113909|114060|113960|114004.5|113904.5|190
1603160100000|2020-10-20 02:15:00|114008.5|113908.5|113989.5|113889.5|114009|113909|113978|113878|186
1603160400000|2020-10-20 02:20:00|113989|113889|114009|113909|114009|113909|113988|113888|77
1603160700000|2020-10-20 02:25:00|114011|113911|114021|113921|114031.3|113931.3|114009|113909|102
1603161000000|2020-10-20 02:30:00|114021.5|113921.5|114041|113941|114071|113971|114019|113919|142
1603161300000|2020-10-20 02:35:00|114040|113940|114029|113929|114052.5|113952.5|114024|113924|88
1603161600000|2020-10-20 02:40:00|114031|113931|114008.5|113908.5|114045.5|113945.5|114002|113902|107
1603161900000|2020-10-20 02:45:00|114009|113909|113979.5|113879.5|114009|113909|113977|113877|126
1603162200000|2020-10-20 02:50:00|113979|113879|114018|113918|114025|113925|113978|113878|144
1603162500000|2020-10-20 02:55:00|114018.5|113918.5|113989|113889|114018.5|113918.5|113978.5|113878.5|125
1603162800000|2020-10-20 03:00:00|113989.5|113889.5|113989|113889|114015.3|113915.3|113988|113888|100
1603163100000|2020-10-20 03:05:00|113987|113887|113989|113889|113999.5|113899.5|113979|113879|85
1603163400000|2020-10-20 03:10:00|113976.7|113876.7|113944.3|113844.3|113976.7|113876.7|113943.8|113843.8|74
1603163700000|2020-10-20 03:15:00|113942.9|113842.9|113945.8|113845.8|113945.8|113845.8|113926.5|113826.5|97
1603164000000|2020-10-20 03:20:00|113945.3|113845.3|113969|113869|113976|113876|113929.5|113829.5|105
1603164300000|2020-10-20 03:25:00|113969.5|113869.5|113954.8|113854.8|113971|113871|113954.3|113854.3|75
1603164600000|2020-10-20 03:30:00|113955|113855|113894.7|113794.7|113955|113855|113894.3|113794.3|98
1603164900000|2020-10-20 03:35:00|113889|113789|113914.5|113814.5|113921|113821|113885.5|113785.5|211
1603165200000|2020-10-20 03:40:00|113913.5|113813.5|113929.5|113829.5|113935.3|113835.3|113912.5|113812.5|158
1603165500000|2020-10-20 03:45:00|113928.5|113828.5|113915.5|113815.5|113931|113831|113915.5|113815.5|113
1603165800000|2020-10-20 03:50:00|113916|113816|113934.3|113834.3|113937.7|113837.7|113915|113815|110
1603166100000|2020-10-20 03:55:00|113932.9|113832.9|113949.5|113849.5|113949.5|113849.5|113912|113812|89
1603166400000|2020-10-20 04:00:00|113949|113849|113975.5|113875.5|113975.5|113875.5|113949|113849|65
1603166700000|2020-10-20 04:05:00|113974.5|113874.5|113959.5|113859.5|113991|113891|113954|113854|130
1603167000000|2020-10-20 04:10:00|113960.5|113860.5|113955|113855|113965.8|113865.8|113949|113849|36
1603167300000|2020-10-20 04:15:00|113955.5|113855.5|113970|113870|113975.5|113875.5|113954.5|113854.5|111
1603167600000|2020-10-20 04:20:00|113970.5|113870.5|113966.8|113866.8|113975.3|113875.3|113964.8|113864.8|170
1603167900000|2020-10-20 04:25:00|113966.5|113866.5|113966|113866|113977.3|113877.3|113964.5|113864.5|146
1603168200000|2020-10-20 04:30:00|113965.5|113865.5|113960.5|113860.5|113977.8|113877.8|113959.5|113859.5|104
1603168500000|2020-10-20 04:35:00|113960|113860|113999.5|113899.5|114000|113900|113954.3|113854.3|154
1603168800000|2020-10-20 04:40:00|113999|113899|114010|113910|114014.8|113914.8|113979|113879|131
1603169100000|2020-10-20 04:45:00|114009.5|113909.5|114031|113931|114037.5|113937.5|114009|113909|82
1603169400000|2020-10-20 04:50:00|114025|113925|113999.5|113899.5|114025.8|113925.8|113991.3|113891.3|140
1603169700000|2020-10-20 04:55:00|114000.5|113900.5|114001|113901|114010.5|113910.5|113999.5|113899.5|108
1603170000000|2020-10-20 05:00:00|114002|113902|114005.5|113905.5|114022|113922|113999.5|113899.5|48
1603170300000|2020-10-20 05:05:00|114006|113906|114011|113911|114011|113911|113999.5|113899.5|31
1603170600000|2020-10-20 05:10:00|114010.5|113910.5|114009.5|113909.5|114021|113921|114005.5|113905.5|70
1603170900000|2020-10-20 05:15:00|114010|113910|114016.5|113916.5|114018|113918|114006|113906|46
1603171200000|2020-10-20 05:20:00|114014|113914|114021.1|113921.1|114021.1|113921.1|113996.5|113896.5|53
1603171500000|2020-10-20 05:25:00|114027.1|113927.1|114050.5|113950.5|114057.3|113957.3|114021.1|113921.1|92
1603171800000|2020-10-20 05:30:00|114056.3|113956.3|114059|113959|114075.4|113975.4|114049|113949|85
1603172100000|2020-10-20 05:35:00|114060|113960|114060|113960|114061|113961|114049|113949|116
1603172400000|2020-10-20 05:40:00|114059.5|113959.5|114039|113939|114061|113961|114034.3|113934.3|148
1603172700000|2020-10-20 05:45:00|114039.5|113939.5|114089|113989|114115.3|114015.3|114039|113939|165
1603173000000|2020-10-20 05:50:00|114089.5|113989.5|114079|113979|114095.2|113995.2|114074.3|113974.3|112
1603173300000|2020-10-20 05:55:00|114066.2|113966.2|114015.3|113915.3|114066.2|113966.2|114006.2|113906.2|169
1603173600000|2020-10-20 06:00:00|114015|113915|114020.8|113920.8|114031.3|113931.3|114004.8|113904.8|115
1603173900000|2020-10-20 06:05:00|114021|113921|114069.5|113969.5|114071|113971|114013.8|113913.8|117
1603174200000|2020-10-20 06:10:00|114070|113970|114059|113959|114081|113981|114059|113959|114
1603174500000|2020-10-20 06:15:00|114057.3|113957.3|114035.3|113935.3|114060.8|113960.8|114020.5|113920.5|133
1603174800000|2020-10-20 06:20:00|114037.3|113937.3|114014.5|113914.5|114041|113941|114008.8|113908.8|128
1603175100000|2020-10-20 06:25:00|114012.5|113912.5|113980|113880|114012.5|113912.5|113976|113876|144
1603175400000|2020-10-20 06:30:00|113980.5|113880.5|113976.5|113876.5|114006.5|113906.5|113944|113844|92
1603175700000|2020-10-20 06:35:00|113977.7|113877.7|113970.5|113870.5|114043.8|113906|113965|113831|50
1603176000000|2020-10-20 06:40:00|113971|113871|113966|113866|113976|113876|113963.5|113863.5|19
1603176300000|2020-10-20 06:45:00|113971|113871|113959|113859|113971|113871|113946|113846|46
1603176600000|2020-10-20 06:50:00|113959.5|113859.5|113949|113849|113976|113876|113949|113849|73
1603176900000|2020-10-20 06:55:00|113949.5|113849.5|113991|113891|113991|113891|113944|113844|65
1603177200000|2020-10-20 07:00:00|113986.5|113886.5|113965|113865|113990.5|113890.5|113961.5|113861.5|61
1603177500000|2020-10-20 07:05:00|113964.5|113864.5|113965|113865|113971|113871|113946.1|113846.1|75
1603177800000|2020-10-20 07:10:00|113964.5|113864.5|114006|113906|114069.5|113909.1|113964.5|113864.5|82
1603178100000|2020-10-20 07:15:00|114005.5|113905.5|114104|113904|114106|113961|113999|113863|74
1603178400000|2020-10-20 07:20:00|114099|113899|114094|113994|114170.5|114001.6|114039|113898.5|79
1603178700000|2020-10-20 07:25:00|114094.5|113994.5|114054|113954|114115|114006|114049|113904|55
1603179000000|2020-10-20 07:30:00|114110|113910|114080|113880|114110|113947.5|114039.1|113875.7|14
1603179300000|2020-10-20 07:35:00|114040|113940|114065|113865|114080|113940|114040|113865|3
1603179600000|2020-10-20 07:40:00|114065.5|113865.5|113988.5|113888.5|114070|113920|113985.5|113846|29
1603179900000|2020-10-20 07:45:00|114000|113900|114050|113850|114055|113915.5|114000|113846.5|22
1603180200000|2020-10-20 07:50:00|114055|113855|114000|113900|114077.5|113920|114000|113855|30
1603180500000|2020-10-20 07:55:00|113996.5|113896.5|113943.5|113843.5|114045|113896.5|113943.5|113782|40
1603180800000|2020-10-20 08:00:00|113944.5|113844.5|114005.5|113805.5|114006|113885|113944.5|113805|22
1603181100000|2020-10-20 08:05:00|114006|113806|113970|113870|114007.5|113873.5|113950|113806|21
1603181400000|2020-10-20 08:10:00|113955|113855|114008.6|113808.6|114008.6|113879.1|113950|113808|20
1603181700000|2020-10-20 08:15:00|114009.1|113809.1|113925|113825|114009.6|113854.1|113920|113803|22
1603182000000|2020-10-20 08:20:00|113920|113820|113910.3|113810.3|113954|113825|113891.5|113739|21
1603182300000|2020-10-20 08:25:00|113909.5|113809.5|113865|113765|113909.5|113809.5|113857|113699.5|38
1603182600000|2020-10-20 08:30:00|113870|113770|113925|113825|113985.5|113844|113870|113770|28
1603182900000|2020-10-20 08:35:00|113915|113815|113925|113825|113925|113825|113891.1|113791.1|14
1603183200000|2020-10-20 08:40:00|113923.5|113823.5|113885|113785|113923.5|113823.5|113880|113780|15
1603183500000|2020-10-20 08:45:00|113891.6|113791.6|113894.5|113794.5|113946.6|113811.6|113891.6|113741.6|8
1603183800000|2020-10-20 08:50:00|113882.4|113782.4|113926|113826|113966|113836|113882.4|113763|19
1603184100000|2020-10-20 08:55:00|113983.5|113783.5|113966|113866|114056.9|113876|113941|113781|33
1603184400000|2020-10-20 09:00:00|114028.5|113828.5|114010|113810|114036|113870|113946.6|113810|15
1603184700000|2020-10-20 09:05:00|114000|113800|113955|113855|114030|113875|113920.5|113766.5|20
1603185000000|2020-10-20 09:10:00|113960|113860|114012.4|113812.4|114031.5|113885|113960|113780.5|68
1603185300000|2020-10-20 09:15:00|114010.9|113810.9|113981.9|113781.9|114016.8|113848.4|113948.4|113770.9|43
1603185600000|2020-10-20 09:20:00|113976.4|113776.4|113983.4|113783.4|113983.4|113783.4|113973.4|113773.4|13
1603185900000|2020-10-20 09:25:00|113968.4|113768.4|113958.4|113758.4|114004.9|113823.4|113923.4|113758.4|26
1603186200000|2020-10-20 09:30:00|113952.9|113752.9|113919.4|113819.4|113954.9|113822|113898.4|113752.9|29
1603186500000|2020-10-20 09:35:00|113918.4|113818.4|113929.1|113829.1|113934.1|113834.1|113918.4|113818.4|7
1603186800000|2020-10-20 09:40:00|113934.1|113834.1|113949.1|113849.1|113952.4|113852.4|113934.1|113834.1|5
1603187100000|2020-10-20 09:45:00|113964.1|113864.1|113989.1|113889.1|114058|113892.4|113951.5|113825|31
1603187400000|2020-10-20 09:50:00|114025.5|113825.5|114025|113825|114025.5|113825.5|114025|113825|2
1603187700000|2020-10-20 09:55:00|114020|113820|113980|113880|114020|113880|113975|113820|3
1603188000000|2020-10-20 10:00:00|113975|113875|113980|113880|113980|113880|113970|113870|4
1603188300000|2020-10-20 10:05:00|113995|113895|114054.5|113854.5|114060|113895.5|113975|113854.5|19
1603188600000|2020-10-20 10:10:00|114051|113851|114005|113905|114051|113905|114005|113840|6
1603188900000|2020-10-20 10:15:00|114000|113900|114000|113900|114000|113900|114000|113900|1
1603189200000|2020-10-20 10:20:00|113990|113890|114005|113905|114005|113905|113990|113890|3
1603189500000|2020-10-20 10:25:00|113995|113895|113995|113895|113995|113895|113995|113895|1
1603189800000|2020-10-20 10:30:00|113985|113885|113990|113890|113995|113895|113966.5|113866.5|21
1603190100000|2020-10-20 10:35:00|113971.1|113871.1|113975.7|113875.7|113975.7|113875.7|113971.1|113871.1|2
1603190400000|2020-10-20 10:40:00|113980|113880|113975|113875|113980|113880|113975|113875|2
1603190700000|2020-10-20 10:45:00|113980|113880|113975|113875|113980|113880|113975|113875|2
1603191000000|2020-10-20 10:50:00|113982.4|113882.4|113975|113875|113985|113885|113975|113875|4
1603192200000|2020-10-20 11:10:00|113985|113885|113985|113885|113987.5|113887.5|113985|113885|3
1603192500000|2020-10-20 11:15:00|113980|113880|113995|113895|113998|113898|113980|113880|4
1603192800000|2020-10-20 11:20:00|113997.5|113897.5|113995|113895|113997.5|113897.5|113990|113890|13
1603193100000|2020-10-20 11:25:00|113990|113890|114079.5|113879.5|114082.5|113920|113983.4|113874|29
1603193400000|2020-10-20 11:30:00|114080.5|113880.5|114090.1|113890.1|114090.1|113890.1|114080|113880|11
1603194300000|2020-10-20 11:45:00|114096.1|113896.1|114111|113911|114111|113911|114096.1|113896.1|5
1603194600000|2020-10-20 11:50:00|114116.6|113916.6|114116.6|113916.6|114116.6|113916.6|114116.6|113916.6|1
1603194900000|2020-10-20 11:55:00|114111|113911|114110|113910|114111|113911|114110|113910|2
1603195500000|2020-10-20 12:05:00|114089.1|113989.1|114123|113923|114123|113992.1|114085|113923|5
1603195800000|2020-10-20 12:10:00|114138|113938|114123|113923|114138|113938|114123|113923|3
1603196100000|2020-10-20 12:15:00|114133|113933|114168|113968|114173|113998|114093|113933|7
1603196400000|2020-10-20 12:20:00|114134|114034|114133|114033|114187.5|114048|114133|113963|15
1603196700000|2020-10-20 12:25:00|114138|114038|114163|113963|114193|114045.4|114138|113963|15
1603197000000|2020-10-20 12:30:00|114108|114008|114108|114008|114108|114008|114108|114008|1
1603197300000|2020-10-20 12:35:00|114100.4|114000.4|114110.4|114010.4|114118|114018|114100.4|114000.4|17
1603197600000|2020-10-20 12:40:00|114118|114018|114124.5|113924.5|114134|114018|114089|113922.5|39
1603197900000|2020-10-20 12:45:00|114125|113925|114115.5|113915.5|114133|113933|114115.5|113915.5|12
1603198200000|2020-10-20 12:50:00|114113.4|113913.4|114093|113993|114133|113993|114088|113913.4|8
1603198500000|2020-10-20 12:55:00|114091|113991|114091|113991|114091|113991|114083.5|113983.5|5
1603198800000|2020-10-20 13:00:00|114096|113996|114091|113991|114098.5|113998.5|114091|113991|4
1603199100000|2020-10-20 13:05:00|114161|113961|114171|113971|114171|114040.8|114101|113961|11
1603199400000|2020-10-20 13:10:00|114171.5|113971.5|114128.5|114028.5|114171.5|114028.5|114121|113971.5|6
1603199700000|2020-10-20 13:15:00|114131|114031|114175|113975|114175|114044.1|114115|113970|9
1603200000000|2020-10-20 13:20:00|114180|113980|114135|114035|114181.5|114045|114132.5|113980|18
1603200300000|2020-10-20 13:25:00|114120.2|114020.2|114139.1|114039.1|114139.1|114039.1|114114|114014|12
1603200600000|2020-10-20 13:30:00|114134.1|114034.1|114110|114010|114144.1|114044.1|114105|114005|21
1603200900000|2020-10-20 13:35:00|114115|114015|114130|114030|114190.1|114040|114115|113985|17
1603201200000|2020-10-20 13:40:00|114120|114020|114137.5|113937.5|114157.3|114030|114080|113935|35
1603201500000|2020-10-20 13:45:00|114137|113937|114129.8|113929.8|114142.5|113969.5|114052|113882|54
1603201800000|2020-10-20 13:50:00|114135|113935|114044.5|113944.5|114135|113944.5|114039.5|113879|8
1603202100000|2020-10-20 13:55:00|114087|113887|114072.5|113872.5|114087|113887|114068.8|113868.8|8
1603202700000|2020-10-20 14:05:00|114075|113875|114072.5|113872.5|114095|113942|114041|113872.5|16
1603203000000|2020-10-20 14:10:00|114075|113875|114052.5|113852.5|114082|113927|114012|113832.5|32
1603203300000|2020-10-20 14:15:00|114052|113852|114037.5|113837.5|114052.5|113882|113972|113834.5|37
1603203900000|2020-10-20 14:25:00|113977|113877|113952.5|113752.5|114037.5|113877|113912|113750|27
1603204200000|2020-10-20 14:30:00|113912|113812|113978.8|113778.8|114003.8|113812|113912|113778.8|16
1603204800000|2020-10-20 14:40:00|113988.8|113788.8|113933.8|113833.8|113993.5|113833.8|113931.3|113788.8|5
1603205100000|2020-10-20 14:45:00|113931.3|113831.3|113940|113840|113943.8|113843.8|113931.3|113831.3|8
1603205400000|2020-10-20 14:50:00|113945|113845|113995|113795|114000|113859|113935|113795|11
1603205700000|2020-10-20 14:55:00|113950|113850|113955|113855|114005|113855|113935|113785|14
1603206000000|2020-10-20 15:00:00|113965|113865|114024|113824|114065|113895|113960|113800|47
1603206300000|2020-10-20 15:05:00|114059|113859|114022|113822|114059|113906.5|114006.5|113817.8|38
1603206600000|2020-10-20 15:10:00|114015|113815|114019.8|113819.8|114019.8|113819.8|114015|113815|2
1603206900000|2020-10-20 15:15:00|114015|113815|114018.8|113818.8|114022|113822|114000|113800|13
1603207200000|2020-10-20 15:20:00|114010.8|113810.8|114018.8|113818.8|114018.8|113818.8|114004.1|113804.1|12
1603207500000|2020-10-20 15:25:00|114022|113822|114033.8|113833.8|114033.8|113833.8|114022|113822|4
1603207800000|2020-10-20 15:30:00|114053.8|113853.8|113988.8|113888.8|114053.8|113888.8|113988.8|113843.8|6
1603208100000|2020-10-20 15:35:00|114043.8|113843.8|113988.8|113888.8|114043.8|113888.8|113988.8|113843.5|3
1603208400000|2020-10-20 15:40:00|114043.8|113843.8|114006.9|113806.9|114047.4|113847.4|113993.7|113793.7|27
1603208700000|2020-10-20 15:45:00|114007.4|113807.4|113997.4|113797.4|114007.4|113807.4|113996.4|113796.4|6
1603209600000|2020-10-20 16:00:00|114000|113800|113986|113786|114005|113805|113986|113786|6
1603209900000|2020-10-20 16:05:00|113980.9|113780.9|113985|113785|113985|113785|113980.9|113780.9|2
1603210200000|2020-10-20 16:10:00|113977.4|113777.4|113975|113775|113977.4|113777.4|113965|113765|4
1603211100000|2020-10-20 16:25:00|113980|113780|113980|113780|113980|113780|113975|113775|3
1603211400000|2020-10-20 16:30:00|113975|113775|113964.2|113764.2|113975|113775|113964.2|113764.2|4
1603211700000|2020-10-20 16:35:00|113964.8|113764.8|113973.5|113773.5|113981.9|113803.7|113891.2|113720.3|36
1603212000000|2020-10-20 16:40:00|113974|113774|113975|113775|113977.7|113777.7|113972.5|113772.5|13
1603212300000|2020-10-20 16:45:00|113969|113769|113925|113725|113969|113769|113925|113725|25
1603212600000|2020-10-20 16:50:00|113919.8|113719.8|113968.2|113768.2|113973.2|113811.2|113911.2|113719.8|18
1603212900000|2020-10-20 16:55:00|113970|113770|113965|113765|113973.2|113773.2|113965|113765|5
1603213200000|2020-10-20 17:00:00|113967.7|113767.7|113965.7|113765.7|113968.2|113808.7|113904.3|113749.3|11
1603213500000|2020-10-20 17:05:00|113964.7|113764.7|113924.3|113724.3|113964.7|113764.7|113923.2|113723.2|13
1603213800000|2020-10-20 17:10:00|113923.2|113723.2|113923.2|113723.2|113923.2|113723.2|113923.2|113723.2|1
1603214100000|2020-10-20 17:15:00|113918.2|113718.2|113918.2|113718.2|113918.2|113718.2|113918.2|113718.2|1
1603214400000|2020-10-20 17:20:00|113920|113720|113904.3|113704.3|113923.2|113723.2|113904.3|113704.3|9
1603214700000|2020-10-20 17:25:00|113858.7|113758.7|113918.2|113718.2|113918.2|113758.7|113858.7|113704.3|8
1603215000000|2020-10-20 17:30:00|113915.7|113715.7|113904.3|113704.3|113915.7|113715.7|113904.3|113704.3|4
1603215300000|2020-10-20 17:35:00|113901.2|113701.2|113875|113675|113904.3|113704.3|113874.2|113674.2|18
1603215600000|2020-10-20 17:40:00|113875.4|113675.4|113875|113675|113875.4|113675.4|113875|113675|2
1603215900000|2020-10-20 17:45:00|113878.2|113678.2|113883.2|113683.2|113883.2|113683.2|113878.2|113678.2|3
1603216200000|2020-10-20 17:50:00|113880.7|113680.7|113883.3|113683.3|113900|113700|113874.1|113674.1|14
1603216500000|2020-10-20 17:55:00|113891.6|113691.6|113925|113725|113925|113725|113891.6|113691.6|18
1603216800000|2020-10-20 18:00:00|113921.6|113721.6|113932.1|113732.1|113935.6|113735.6|113921.6|113721.6|4
1603217100000|2020-10-20 18:05:00|113937.6|113737.6|113932.1|113732.1|113939.6|113739.6|113932.1|113732.1|6
1603217400000|2020-10-20 18:10:00|113928.1|113728.1|113929.6|113729.6|113929.6|113729.6|113928.1|113728.1|4
1603218000000|2020-10-20 18:20:00|113911.6|113711.6|113908.3|113708.3|113915|113715|113907.3|113707.3|11
1603219500000|2020-10-20 18:45:00|113910.8|113710.8|113918.3|113718.3|113918.3|113718.3|113910.8|113710.8|4
1603220100000|2020-10-20 18:55:00|113923.3|113723.3|113943.3|113743.3|113943.3|113743.3|113923.3|113723.3|7
1603220400000|2020-10-20 19:00:00|113942.5|113742.5|113919.8|113719.8|113944.8|113744.8|113916.8|113716.8|13
1603220700000|2020-10-20 19:05:00|113921.3|113721.3|113930|113730|113930|113730|113921.3|113721.3|13
1603221300000|2020-10-20 19:15:00|113944.3|113744.3|113946|113746|113947.3|113747.3|113944.3|113744.3|4
1603221600000|2020-10-20 19:20:00|113944.8|113744.8|113944.8|113744.8|113944.8|113744.8|113941|113741|3
1603221900000|2020-10-20 19:25:00|113941|113741|113944.8|113744.8|113944.8|113744.8|113941|113741|2
1603222200000|2020-10-20 19:30:00|113946|113746|113946|113746|113946|113746|113946|113746|1
1603222500000|2020-10-20 19:35:00|113951|113751|113965|113765|113970|113770|113951|113751|40
1603222800000|2020-10-20 19:40:00|113957.4|113757.4|113949.7|113749.7|113957.4|113757.4|113947.7|113747.7|7
1603223100000|2020-10-20 19:45:00|113940|113740|113919.7|113719.7|113940|113740|113919.7|113719.7|3
1603223400000|2020-10-20 19:50:00|113925|113725|113929.9|113729.9|113929.9|113729.9|113925|113725|3
1603223700000|2020-10-20 19:55:00|113935|113735|113935|113735|113935|113735|113935|113735|1
1603242000000|2020-10-21 01:00:00|113642.5|113542.5|113613|113513|113644.5|113544.5|113601.5|113501.5|169
1603242300000|2020-10-21 01:05:00|113613.5|113513.5|113537.5|113437.5|113622.3|113522.3|113527|113427|321
1603242600000|2020-10-21 01:10:00|113534.8|113434.8|113570|113470|113581.6|113481.6|113523|113423|252
1603242900000|2020-10-21 01:15:00|113571|113471|113552.5|113452.5|113594.5|113494.5|113550|113450|204
1603243200000|2020-10-21 01:20:00|113551.5|113451.5|113578.5|113478.5|113579|113479|113529|113429|263
1603243500000|2020-10-21 01:25:00|113578|113478|113540.5|113440.5|113581|113481|113539.5|113439.5|260
1603243800000|2020-10-21 01:30:00|113539|113439|113521|113421|113539|113439|113482.5|113382.5|364
1603244100000|2020-10-21 01:35:00|113520.5|113420.5|113511|113411|113545.5|113445.5|113509|113409|214
1603244400000|2020-10-21 01:40:00|113510.5|113410.5|113457|113357|113511.5|113411.5|113447.9|113347.9|240
1603244700000|2020-10-21 01:45:00|113457.5|113357.5|113365.3|113265.3|113460.8|113360.8|113310.7|113210.7|358
1603245000000|2020-10-21 01:50:00|113363.8|113263.8|113439|113339|113441|113341|113360.5|113260.5|277
1603245300000|2020-10-21 01:55:00|113438|113338|113463.5|113363.5|113471|113371|113425.7|113325.7|155
1603245600000|2020-10-21 02:00:00|113463|113363|113439|113339|113466.5|113366.5|113420|113320|177
1603245900000|2020-10-21 02:05:00|113434.8|113334.8|113448|113348|113471|113371|113429|113329|155
1603246200000|2020-10-21 02:10:00|113451|113351|113406|113306|113491|113391|113399.8|113299.8|129
1603246500000|2020-10-21 02:15:00|113408|113308|113419.5|113319.5|113420|113320|113390.5|113290.5|124
1603246800000|2020-10-21 02:20:00|113419|113319|113439.5|113339.5|113448.5|113348.5|113418.5|113318.5|150
1603247100000|2020-10-21 02:25:00|113439|113339|113429.5|113329.5|113440.5|113340.5|113409|113309|110
1603247400000|2020-10-21 02:30:00|113428.5|113328.5|113461|113361|113465.5|113365.5|113403|113303|159
1603247700000|2020-10-21 02:35:00|113456.8|113356.8|113461|113361|113461.3|113361.3|113441|113341|115
1603248000000|2020-10-21 02:40:00|113456.3|113356.3|113495.5|113395.5|113495.5|113395.5|113434.3|113334.3|198
1603248300000|2020-10-21 02:45:00|113495|113395|113471.5|113371.5|113496|113396|113451.5|113351.5|139
1603248600000|2020-10-21 02:50:00|113470.5|113370.5|113489|113389|113491|113391|113459.7|113359.7|202
1603248900000|2020-10-21 02:55:00|113489.5|113389.5|113507.2|113407.2|113507.7|113407.7|113489|113389|74
1603249200000|2020-10-21 03:00:00|113503|113403|113490|113390|113506|113406|113474.3|113374.3|143
1603249500000|2020-10-21 03:05:00|113489.5|113389.5|113468.3|113368.3|113495.3|113395.3|113464|113364|94
1603249800000|2020-10-21 03:10:00|113464.3|113364.3|113491|113391|113491.5|113391.5|113455.3|113355.3|96
1603250100000|2020-10-21 03:15:00|113491.5|113391.5|113460|113360|113505.3|113405.3|113455|113355|149
1603250400000|2020-10-21 03:20:00|113459.5|113359.5|113449.5|113349.5|113460.5|113360.5|113429|113329|148
1603250700000|2020-10-21 03:25:00|113449|113349|113410.5|113310.5|113454.5|113354.5|113356.5|113256.5|213
1603251000000|2020-10-21 03:30:00|113410|113310|113381|113281|113411|113311|113329.5|113229.5|239
1603251300000|2020-10-21 03:35:00|113381.5|113281.5|113386|113286|113401|113301|113359|113259|115
1603251600000|2020-10-21 03:40:00|113384.5|113284.5|113359.5|113259.5|113401|113301|113353.5|113253.5|154
1603251900000|2020-10-21 03:45:00|113359|113259|113372|113272|113396.5|113296.5|113358.3|113258.3|206
1603252200000|2020-10-21 03:50:00|113373|113273|113387|113287|113397.5|113297.5|113370.8|113270.8|119
1603252500000|2020-10-21 03:55:00|113387.5|113287.5|113352.8|113252.8|113388|113288|113347|113247|100
1603252800000|2020-10-21 04:00:00|113339|113239|113324.5|113224.5|113351|113251|113309.5|113209.5|191
1603253100000|2020-10-21 04:05:00|113324|113224|113331|113231|113351|113251|113309|113209|114
1603253400000|2020-10-21 04:10:00|113325.3|113225.3|113325.7|113225.7|113331|113231|113300.8|113200.8|149
1603253700000|2020-10-21 04:15:00|113330|113230|113320|113220|113331|113231|113320|113220|138
1603254000000|2020-10-21 04:20:00|113320.5|113220.5|113316.5|113216.5|113345.8|113245.8|113309|113209|145
1603254300000|2020-10-21 04:25:00|113318|113218|113309|113209|113329.5|113229.5|113284|113184|204
1603254600000|2020-10-21 04:30:00|113309.5|113209.5|113259|113159|113330.5|113230.5|113222.8|113122.8|278
1603254900000|2020-10-21 04:35:00|113255.8|113155.8|113271.5|113171.5|113290|113190|113215.5|113115.5|330
1603255200000|2020-10-21 04:40:00|113271|113171|113260|113160|113291|113191|113220.4|113120.4|297
1603255500000|2020-10-21 04:45:00|113261.5|113161.5|113249|113149|113286.5|113186.5|113205.9|113105.9|218
1603255800000|2020-10-21 04:50:00|113245.3|113145.3|113196.4|113096.4|113249.5|113149.5|113196.4|113096.4|225
1603256100000|2020-10-21 04:55:00|113193.4|113093.4|113220|113120|113231|113131|113177|113077|214
1603256400000|2020-10-21 05:00:00|113219|113119|113210|113110|113231|113131|113165.4|113065.4|265
1603256700000|2020-10-21 05:05:00|113210.5|113110.5|113241|113141|113241|113141|113194.8|113094.8|112
1603257000000|2020-10-21 05:10:00|113243.8|113143.8|113239|113139|113275.3|113175.3|113229|113129|165
1603257300000|2020-10-21 05:15:00|113235.8|113135.8|113311|113211|113317|113217|113229.5|113129.5|223
1603257600000|2020-10-21 05:20:00|113316|113216|113335|113235|113361|113261|113311|113211|213
1603257900000|2020-10-21 05:25:00|113336|113236|113321|113221|113343.8|113243.8|113315.5|113215.5|111
1603258200000|2020-10-21 05:30:00|113320.5|113220.5|113309|113209|113331|113231|113289|113189|155
1603258500000|2020-10-21 05:35:00|113314.7|113214.7|113318.3|113218.3|113345.2|113245.2|113309|113209|170
1603258800000|2020-10-21 05:40:00|113317.3|113217.3|113305.5|113205.5|113321|113221|113294.8|113194.8|124
1603259100000|2020-10-21 05:45:00|113305|113205|113310|113210|113326.3|113226.3|113279|113179|215
1603259400000|2020-10-21 05:50:00|113309|113209|113239|113139|113311|113211|113239|113139|199
1603259700000|2020-10-21 05:55:00|113239.5|113139.5|113251|113151|113269.8|113169.8|113215.7|113115.7|137
1603260000000|2020-10-21 06:00:00|113249|113149|113281|113181|113291|113191|113249|113149|185
1603260300000|2020-10-21 06:05:00|113283.8|113183.8|113285|113185|113291|113191|113264|113164|232
1603260600000|2020-10-21 06:10:00|113286|113186|113245.5|113145.5|113289.3|113189.3|113224.8|113124.8|148
1603260900000|2020-10-21 06:15:00|113245|113145|113249|113149|113285.3|113185.3|113244.7|113144.7|261
1603261200000|2020-10-21 06:20:00|113249.5|113149.5|113234.3|113134.3|113281|113181|113234.3|113134.3|181
1603261500000|2020-10-21 06:25:00|113229|113129|113200|113100|113231|113131|113172.8|113072.8|223
1603261800000|2020-10-21 06:30:00|113211|113111|113205.3|113105.3|113231|113131|113201|113101|93
1603262100000|2020-10-21 06:35:00|113204.8|113104.8|113236|113136|113247|113147|113204.8|113104.8|106
1603262400000|2020-10-21 06:40:00|113231|113131|113226.5|113126.5|113271.5|113145|113191|113067|127
1603262700000|2020-10-21 06:45:00|113226|113126|113266|113066|113266|113141|113199.5|113066|150
1603263000000|2020-10-21 06:50:00|113264|113064|113226|113126|113270|113136|113181.5|113064|97
1603263300000|2020-10-21 06:55:00|113224|113124|113294.3|113194.3|113338.5|113194.3|113224|113118.9|117
1603263600000|2020-10-21 07:00:00|113291|113191|113261.3|113161.3|113357.3|113197.4|113254|113149|107
1603263900000|2020-10-21 07:05:00|113260.8|113160.8|113279|113179|113299.8|113199.8|113234|113134|125
1603264200000|2020-10-21 07:10:00|113277.8|113177.8|113311|113211|113368|113241.3|113274|113161.5|122
1603264500000|2020-10-21 07:15:00|113308.3|113208.3|113316|113216|113326|113226|113304|113204|38
1603264800000|2020-10-21 07:20:00|113315|113215|113330|113230|113341|113241|113314|113214|30
1603265100000|2020-10-21 07:25:00|113331|113231|113304.8|113204.8|113341|113241|113304.8|113204.8|57
1603265400000|2020-10-21 07:30:00|113313.3|113213.3|113355|113155|113365|113217.3|113285|113149.8|21
1603265700000|2020-10-21 07:35:00|113345|113145|113345|113145|113345|113145|113345|113145|1
1603266000000|2020-10-21 07:40:00|113290|113190|113296.7|113196.7|113320.3|113197.3|113271.8|113120.3|15
1603266300000|2020-10-21 07:45:00|113294.2|113194.2|113312.8|113212.8|113335|113235|113294.2|113194.2|24
1603266600000|2020-10-21 07:50:00|113312.3|113212.3|113375|113175|113375|113234.3|113312.3|113170|16
1603266900000|2020-10-21 07:55:00|113375.8|113175.8|113346.5|113146.5|113375.8|113230|113294.8|113143.3|16
1603267200000|2020-10-21 08:00:00|113290|113190|113305.3|113205.3|113350|113206.3|113275|113150|23
1603267500000|2020-10-21 08:05:00|113305|113205|113300|113200|113368.3|113206.3|113295|113155|19
1603267800000|2020-10-21 08:10:00|113295|113195|113250|113150|113297|113195|113248|113091|22
1603268100000|2020-10-21 08:15:00|113255|113155|113270|113170|113279.1|113179.1|113250|113150|14
1603268400000|2020-10-21 08:20:00|113278|113178|113312.5|113212.5|113335.3|113216|113270|113123.5|22
1603268700000|2020-10-21 08:25:00|113315|113215|113379.5|113279.5|113401|113296.6|113280|113159|91
1603269000000|2020-10-21 08:30:00|113378.5|113278.5|113330|113230|113429|113278.5|113330|113179|43
1603269300000|2020-10-21 08:35:00|113331|113231|113408|113208|113417|113283.5|113331|113200|37
1603269600000|2020-10-21 08:40:00|113409.5|113209.5|113402|113202|113420|113285|113366.5|113200|19
1603269900000|2020-10-21 08:45:00|113401.5|113201.5|113350|113250|113407.5|113265|113350|113201.5|6
1603270200000|2020-10-21 08:50:00|113355|113255|113365|113265|113365|113265|113355|113255|4
1603270500000|2020-10-21 08:55:00|113375|113275|113441.5|113241.5|113442|113280|113360|113224.5|19
1603270800000|2020-10-21 09:00:00|113441|113241|113467.9|113267.9|113467.9|113317.9|113417.9|113234.5|53
1603271100000|2020-10-21 09:05:00|113459.5|113259.5|113384.7|113284.7|113461.9|113309.5|113384.7|113239.5|12
1603271400000|2020-10-21 09:10:00|113380.2|113280.2|113413.5|113313.5|113444.5|113318.5|113380.2|113225.7|15
1603271700000|2020-10-21 09:15:00|113410|113310|113439.5|113239.5|113444.5|113314.5|113398|113239.5|20
1603272000000|2020-10-21 09:20:00|113434.5|113234.5|113424.5|113224.5|113439.5|113297.9|113364.5|113219.5|23
1603272300000|2020-10-21 09:25:00|113429.2|113229.2|113426.6|113226.6|113429.2|113229.2|113426.6|113226.6|2
1603272600000|2020-10-21 09:30:00|113421.6|113221.6|113416.6|113216.6|113426.6|113226.6|113416.6|113216.6|3
1603272900000|2020-10-21 09:35:00|113413.6|113213.6|113390|113290|113413.6|113299.1|113349.1|113213.6|19
1603273200000|2020-10-21 09:40:00|113435|113235|113370|113270|113435|113285|113362|113220.5|18
1603273500000|2020-10-21 09:45:00|113385|113285|113385|113285|113385|113285|113362.5|113262.5|16
1603273800000|2020-10-21 09:50:00|113377.5|113277.5|113425|113325|113459|113329|113370|113254|86
1603274100000|2020-10-21 09:55:00|113430|113330|113423|113323|113430|113330|113420|113320|5
1603274400000|2020-10-21 10:00:00|113428|113328|113433|113333|113438|113338|113413.3|113313.3|13
1603274700000|2020-10-21 10:05:00|113423.5|113323.5|113378|113278|113433|113333|113378|113278|14
1603275000000|2020-10-21 10:10:00|113392.1|113292.1|113378|113278|113392.1|113292.1|113374.1|113274.1|5
1603275300000|2020-10-21 10:15:00|113383|113283|113393|113293|113393|113293|113383|113283|2
1603275600000|2020-10-21 10:20:00|113378.6|113278.6|113388|113288|113393|113293|113378.5|113278.5|8
1603275900000|2020-10-21 10:25:00|113380.5|113280.5|113378.5|113278.5|113388.1|113288.1|113375.4|113275.4|7
1603276200000|2020-10-21 10:30:00|113379|113279|113378|113278|113379|113279|113378|113278|2
1603276500000|2020-10-21 10:35:00|113370.4|113270.4|113370.4|113270.4|113370.4|113270.4|113370.4|113270.4|1
1603276800000|2020-10-21 10:40:00|113378|113278|113378|113278|113378|113278|113370.4|113270.4|3
1603277100000|2020-10-21 10:45:00|113383|113283|113383|113283|113383|113283|113378|113278|3
1603277400000|2020-10-21 10:50:00|113398|113298|113377|113277|113398|113298|113377|113277|4
1603277700000|2020-10-21 10:55:00|113392|113292|113384.1|113284.1|113392|113292|113374.1|113274.1|7
1603278000000|2020-10-21 11:00:00|113379.1|113279.1|113384.1|113284.1|113384.1|113284.1|113379.1|113279.1|2
1603278300000|2020-10-21 11:05:00|113428.6|113228.6|113441.1|113241.1|113449.1|113249.1|113428.6|113228.6|15
1603278600000|2020-10-21 11:10:00|113440.6|113240.6|113439.1|113239.1|113440.6|113240.6|113439.1|113239.1|3
1603278900000|2020-10-21 11:15:00|113439|113239|113439|113239|113439|113239|113439|113239|1
1603280100000|2020-10-21 11:35:00|113439.1|113239.1|113451.4|113251.4|113453.5|113328|113424.1|113239.1|20
1603280700000|2020-10-21 11:45:00|113450.4|113250.4|113451.4|113251.4|113451.4|113251.4|113450.4|113250.4|3
1603281000000|2020-10-21 11:50:00|113441.4|113241.4|113441.4|113241.4|113441.5|113241.5|113441.4|113241.4|3
1603281300000|2020-10-21 11:55:00|113441.5|113241.5|113454.1|113254.1|113454.1|113254.1|113441.4|113241.4|4
1603281600000|2020-10-21 12:00:00|113459|113259|113449.1|113249.1|113459|113259|113449.1|113249.1|2
1603281900000|2020-10-21 12:05:00|113440.6|113240.6|113439|113239|113440.6|113240.6|113439|113239|5
1603282200000|2020-10-21 12:10:00|113431.4|113231.4|113431.4|113231.4|113431.4|113231.4|113431.4|113231.4|1
1603282800000|2020-10-21 12:20:00|113449.1|113249.1|113467|113267|113471|113330.5|113408|113229|19
1603283100000|2020-10-21 12:25:00|113455|113255|113467|113267|113467|113267|113455|113255|2
1603283400000|2020-10-21 12:30:00|113422.1|113222.1|113447|113247|113447.5|113275|113368|113216.5|19
1603283700000|2020-10-21 12:35:00|113447.5|113247.5|113375|113275|113455|113287.4|113355|113205|46
1603284000000|2020-10-21 12:40:00|113406.5|113206.5|113380|113280|113420|113280|113375|113206.5|14
1603284300000|2020-10-21 12:45:00|113385|113285|113450.8|113250.8|113452.5|113290|113372|113248.8|23
1603284600000|2020-10-21 12:50:00|113451.3|113251.3|113406.5|113206.5|113453.8|113267|113353.5|113206.5|18
1603284900000|2020-10-21 12:55:00|113426.5|113226.5|113427.5|113227.5|113427.5|113227.5|113426.5|113226.5|2
1603285200000|2020-10-21 13:00:00|113424|113224|113439|113239|113439|113239|113416.5|113216.5|9
1603285500000|2020-10-21 13:05:00|113425|113225|113438.5|113238.5|113438.5|113238.5|113425|113225|4
1603285800000|2020-10-21 13:10:00|113439|113239|113443|113243|113443|113243|113439|113239|8
1603286100000|2020-10-21 13:15:00|113435.5|113235.5|113443|113243|113443|113243|113435.5|113235.5|10
1603286400000|2020-10-21 13:20:00|113445|113245|113403.5|113203.5|113445|113245|113403.5|113203.5|12
1603286700000|2020-10-21 13:25:00|113409|113209|113413.6|113213.6|113423.5|113223.5|113409|113209|10
1603287000000|2020-10-21 13:30:00|113418.6|113218.6|113418.6|113218.6|113448.6|113248.6|113413.6|113213.6|11
1603287300000|2020-10-21 13:35:00|113448.6|113248.6|113418.6|113218.6|113465.7|113265.7|113418.6|113218.6|7
1603287600000|2020-10-21 13:40:00|113413.6|113213.6|113423.6|113223.6|113428.9|113228.9|113403.6|113203.6|9
1603287900000|2020-10-21 13:45:00|113381.2|113181.2|113353.6|113153.6|113423.6|113223.6|113353.6|113153.6|33
1603288200000|2020-10-21 13:50:00|113348.6|113148.6|113332.4|113132.4|113348.9|113148.9|113332.4|113132.4|5
1603288500000|2020-10-21 13:55:00|113338.9|113138.9|113313.7|113113.7|113358.6|113158.6|113308.6|113108.6|35
1603288800000|2020-10-21 14:00:00|113318.6|113118.6|113308.9|113108.9|113323.6|113123.6|113303.6|113103.6|8
1603289100000|2020-10-21 14:05:00|113308.6|113108.6|113308.9|113108.9|113308.9|113108.9|113292.9|113092.9|13
1603289400000|2020-10-21 14:10:00|113313.6|113113.6|113298.6|113098.6|113320|113120|113298.6|113098.6|6
1603289700000|2020-10-21 14:15:00|113283.6|113083.6|113293.6|113093.6|113329.9|113170.4|113265.7|113083.6|22
1603290000000|2020-10-21 14:20:00|113274.6|113074.6|113233.6|113033.6|113275|113075|113232.2|113032.2|18
1603290300000|2020-10-21 14:25:00|113243.6|113043.6|113259.4|113059.4|113264.4|113077.9|113173.6|113013.8|24
1603290600000|2020-10-21 14:30:00|113259.9|113059.9|113268.6|113068.6|113268.6|113068.6|113259.9|113059.9|2
1603290900000|2020-10-21 14:35:00|113247.9|113047.9|113273.6|113073.6|113273.6|113073.6|113235.4|113035.4|25
1603291200000|2020-10-21 14:40:00|113253.6|113053.6|113213.6|113013.6|113253.6|113053.6|113203.6|113003.6|17
1603291500000|2020-10-21 14:45:00|113218.6|113018.6|113233.6|113033.6|113248.6|113048.6|113218.6|113018.6|11
1603291800000|2020-10-21 14:50:00|113242.9|113042.9|113261.6|113061.6|113278.6|113078.6|113229.4|113029.4|37
1603292100000|2020-10-21 14:55:00|113253.6|113053.6|113316|113116|113343.8|113143.8|113253.6|113053.6|24
1603292700000|2020-10-21 15:05:00|113288.8|113088.8|113293.8|113093.8|113295|113095|113288.8|113088.8|4
1603293000000|2020-10-21 15:10:00|113305.8|113105.8|113323.5|113123.5|113333.8|113133.8|113305.8|113105.8|7
1603293300000|2020-10-21 15:15:00|113323.8|113123.8|113297.8|113197.8|113365|113213.8|113297.8|113098.8|27
1603293600000|2020-10-21 15:20:00|113341|113141|113368.8|113168.8|113415.3|113238.8|113269.8|113113.8|34
1603293900000|2020-10-21 15:25:00|113358.8|113158.8|113383.8|113183.8|113383.8|113183.8|113358.8|113158.8|7
1603294200000|2020-10-21 15:30:00|113368.8|113168.8|113353.8|113153.8|113368.8|113168.8|113338.8|113138.8|4
1603294500000|2020-10-21 15:35:00|113346.3|113146.3|113338.8|113138.8|113353.8|113153.8|113323.8|113123.8|5
1603294800000|2020-10-21 15:40:00|113333.6|113133.6|113333.6|113133.6|113333.6|113133.6|113333.6|113133.6|1
1603295700000|2020-10-21 15:55:00|113328.6|113128.6|113328.6|113128.6|113328.6|113128.6|113328.6|113128.6|1
1603296000000|2020-10-21 16:00:00|113328.9|113128.9|113328.9|113128.9|113328.9|113128.9|113328.9|113128.9|1
1603297200000|2020-10-21 16:20:00|113323.6|113123.6|113311.7|113111.7|113323.6|113123.6|113299|113099|29
1603297500000|2020-10-21 16:25:00|113312.2|113112.2|113328.6|113128.6|113333.6|113133.6|113312.2|113112.2|9
1603297800000|2020-10-21 16:30:00|113328.7|113128.7|113322.9|113122.9|113328.7|113128.7|113318.3|113118.3|7
1603298100000|2020-10-21 16:35:00|113305.8|113105.8|113325.8|113125.8|113325.8|113125.8|113304.9|113104.9|4
1603298400000|2020-10-21 16:40:00|113319.9|113119.9|113300.9|113100.9|113319.9|113119.9|113296.3|113096.3|15
1603298700000|2020-10-21 16:45:00|113293.9|113093.9|113300.9|113100.9|113301.9|113101.9|113284.9|113084.9|15
1603299000000|2020-10-21 16:50:00|113297.1|113097.1|113300.9|113100.9|113300.9|113100.9|113297.1|113097.1|2
1603299300000|2020-10-21 16:55:00|113302.9|113102.9|113302.9|113102.9|113302.9|113102.9|113302.9|113102.9|1
1603299600000|2020-10-21 17:00:00|113301.9|113101.9|113300.9|113100.9|113301.9|113101.9|113300.9|113100.9|3
1603300800000|2020-10-21 17:20:00|113282.8|113082.8|113282.8|113082.8|113282.8|113082.8|113282.8|113082.8|1
1603301400000|2020-10-21 17:30:00|113283.7|113083.7|113293.2|113093.2|113293.2|113093.2|113283.7|113083.7|4
1603301700000|2020-10-21 17:35:00|113302.8|113102.8|113322.8|113122.8|113342.3|113142.3|113300.7|113100.7|12
1603302000000|2020-10-21 17:40:00|113317.8|113117.8|113322.8|113122.8|113322.8|113122.8|113315.9|113115.9|6
1603303200000|2020-10-21 18:00:00|113327.8|113127.8|113330.2|113130.2|113330.2|113130.2|113327.8|113127.8|4
1603303500000|2020-10-21 18:05:00|113336.4|113136.4|113331.6|113131.6|113336.4|113136.4|113331.6|113131.6|2
1603305300000|2020-10-21 18:35:00|113324.1|113124.1|113316.6|113116.6|113326.6|113126.6|113307.8|113107.8|10
1603305600000|2020-10-21 18:40:00|113331.6|113131.6|113336.6|113136.6|113366.1|113166.1|113316.6|113116.6|22
1603305900000|2020-10-21 18:45:00|113333.6|113133.6|113332.1|113132.1|113334|113134|113326.6|113126.6|9
1603306800000|2020-10-21 19:00:00|113331.6|113131.6|113348.5|113148.5|113351|113151|113321|113121|11
1603307100000|2020-10-21 19:05:00|113351|113151|113326|113126|113351|113151|113326|113126|3
1603307400000|2020-10-21 19:10:00|113341|113141|113371|113171|113371|113171|113326|113126|6
1603307700000|2020-10-21 19:15:00|113353.2|113153.2|113396|113196|113411|113211|113341.4|113141.4|10
1603308000000|2020-10-21 19:20:00|113401|113201|113361.8|113161.8|113406|113206|113361.8|113161.8|24
1603308300000|2020-10-21 19:25:00|113357|113157|113338.6|113138.6|113357|113157|113338.6|113138.6|3
1603308900000|2020-10-21 19:35:00|113355|113155|113355|113155|113355|113155|113355|113155|1
1603309200000|2020-10-21 19:40:00|113368|113168|113441.7|113241.7|113441.7|113241.7|113367|113167|39
1603309500000|2020-10-21 19:45:00|113430.2|113230.2|113480|113280|113505|113305|113411|113211|47
1603309800000|2020-10-21 19:50:00|113475|113275|113460.1|113260.1|113480|113280|113454.2|113254.2|30
1603310100000|2020-10-21 19:55:00|113455.1|113255.1|113451|113251|113481.7|113281.7|113441|113241|6
1603328400000|2020-10-22 01:00:00|113375.5|113275.5|113353.8|113253.8|113379.5|113279.5|113352.9|113252.9|77
1603328700000|2020-10-22 01:05:00|113352.9|113252.9|113349.5|113249.5|113380|113280|113338.5|113238.5|134
1603329000000|2020-10-22 01:10:00|113349|113249|113330.5|113230.5|113361|113261|113314.5|113214.5|100
1603329300000|2020-10-22 01:15:00|113329.5|113229.5|113299|113199|113336|113236|113294|113194|136
1603329600000|2020-10-22 01:20:00|113298.5|113198.5|113335.3|113235.3|113358|113258|113292.5|113192.5|205
1603329900000|2020-10-22 01:25:00|113337.3|113237.3|113367.7|113267.7|113370.7|113270.7|113324.8|113224.8|156
1603330200000|2020-10-22 01:30:00|113364.8|113264.8|113366.8|113266.8|113374.3|113274.3|113324|113224|257
1603330500000|2020-10-22 01:35:00|113367.3|113267.3|113360|113260|113381|113281|113344.5|113244.5|144
1603330800000|2020-10-22 01:40:00|113360.5|113260.5|113379|113279|113398|113298|113359.5|113259.5|112
1603331100000|2020-10-22 01:45:00|113373.5|113273.5|113385|113285|113405|113305|113370.5|113270.5|130
1603331400000|2020-10-22 01:50:00|113384.5|113284.5|113360.5|113260.5|113400|113300|113335.4|113235.4|225
1603331700000|2020-10-22 01:55:00|113360|113260|113385.4|113285.4|113420|113320|113360|113260|214
1603332000000|2020-10-22 02:00:00|113385|113285|113376.5|113276.5|113391|113291|113358.5|113258.5|153
1603332300000|2020-10-22 02:05:00|113379.5|113279.5|113431|113331|113441|113341|113373|113273|177
1603332600000|2020-10-22 02:10:00|113430.5|113330.5|113405.5|113305.5|113431|113331|113399.5|113299.5|160
1603332900000|2020-10-22 02:15:00|113409|113309|113600.5|113500.5|113674.5|113574.5|113405.5|113305.5|404
1603333200000|2020-10-22 02:20:00|113601|113501|113631|113531|113775.5|113675.5|113600.5|113500.5|449
1603333500000|2020-10-22 02:25:00|113630|113530|113590.5|113490.5|113638|113538|113576.5|113476.5|244
1603333800000|2020-10-22 02:30:00|113591|113491|113588|113488|113624.8|113524.8|113579|113479|146
1603334100000|2020-10-22 02:35:00|113593.3|113493.3|113559|113459|113599|113499|113549.3|113449.3|160
1603334400000|2020-10-22 02:40:00|113559.5|113459.5|113549|113449|113591|113491|113534|113434|148
1603334700000|2020-10-22 02:45:00|113549.5|113449.5|113601|113501|113611|113511|113519|113419|199
1603335000000|2020-10-22 02:50:00|113600.5|113500.5|113581|113481|113624.3|113524.3|113571|113471|131
1603335300000|2020-10-22 02:55:00|113580.5|113480.5|113589|113489|113620.8|113520.8|113574.8|113474.8|188
1603335600000|2020-10-22 03:00:00|113579.5|113479.5|113565.2|113465.2|113591|113491|113545|113445|149
1603335900000|2020-10-22 03:05:00|113564.7|113464.7|113519|113419|113569.5|113469.5|113515.2|113415.2|191
1603336200000|2020-10-22 03:10:00|113525|113425|113530|113430|113558.8|113458.8|113519|113419|137
1603336500000|2020-10-22 03:15:00|113529.5|113429.5|113518.3|113418.3|113537.5|113437.5|113505.8|113405.8|122
1603336800000|2020-10-22 03:20:00|113518.5|113418.5|113556.8|113456.8|113557.3|113457.3|113518.5|113418.5|107
1603337100000|2020-10-22 03:25:00|113554.3|113454.3|113579.5|113479.5|113583.5|113483.5|113549.5|113449.5|96
1603337400000|2020-10-22 03:30:00|113580|113480|113561|113461|113590|113490|113559|113459|94
1603337700000|2020-10-22 03:35:00|113560.5|113460.5|113560.5|113460.5|113570.8|113470.8|113554|113454|108
1603338000000|2020-10-22 03:40:00|113560|113460|113510|113410|113560.5|113460.5|113510|113410|62
1603338300000|2020-10-22 03:45:00|113508.5|113408.5|113540|113440|113545|113445|113508.5|113408.5|18
1603338600000|2020-10-22 03:50:00|113550|113450|113560|113460|113564.3|113464.3|113545|113445|39
1603338900000|2020-10-22 03:55:00|113565|113465|113582|113482|113582|113482|113550|113450|64
1603339200000|2020-10-22 04:00:00|113588|113488|113573|113473|113588|113488|113565.5|113465.5|56
1603339500000|2020-10-22 04:05:00|113580|113480|113565|113465|113580|113480|113560.4|113460.4|42
1603339800000|2020-10-22 04:10:00|113562.5|113462.5|113540|113440|113574.5|113474.5|113535|113435|69
1603340100000|2020-10-22 04:15:00|113535|113435|113555|113455|113555|113455|113534.5|113434.5|41
1603340400000|2020-10-22 04:20:00|113554.5|113454.5|113577.5|113477.5|113592|113492|113542.5|113442.5|132
1603340700000|2020-10-22 04:25:00|113578.5|113478.5|113562.5|113462.5|113582|113482|113562.5|113462.5|71
1603341000000|2020-10-22 04:30:00|113565|113465|113580.5|113480.5|113580.5|113480.5|113560|113460|47
1603341300000|2020-10-22 04:35:00|113581.5|113481.5|113560|113460|113595|113495|113560|113460|77
1603341600000|2020-10-22 04:40:00|113559|113459|113570|113470|113585|113485|113559|113459|35
1603341900000|2020-10-22 04:45:00|113569.5|113469.5|113545|113445|113570|113470|113538.5|113438.5|75
1603342200000|2020-10-22 04:50:00|113549.5|113449.5|113549|113449|113550|113450|113540|113440|25
1603342500000|2020-10-22 04:55:00|113548.5|113448.5|113547|113447|113555|113455|113545|113445|34
1603342800000|2020-10-22 05:00:00|113540.5|113440.5|113545|113445|113555|113455|113540|113440|62
1603343100000|2020-10-22 05:05:00|113548.5|113448.5|113509.6|113409.6|113548.5|113448.5|113505|113405|73
1603343400000|2020-10-22 05:10:00|113510|113410|113499.6|113399.6|113510|113410|113494.6|113394.6|51
1603343700000|2020-10-22 05:15:00|113500|113400|113490.5|113390.5|113506.6|113406.6|113484.6|113384.6|106
1603344000000|2020-10-22 05:20:00|113491.5|113391.5|113475|113375|113506.6|113406.6|113465.5|113365.5|123
1603344300000|2020-10-22 05:25:00|113478|113378|113462.5|113362.5|113485|113385|113454.6|113354.6|100
1603344600000|2020-10-22 05:30:00|113462|113362|113469.5|113369.5|113484.6|113384.6|113461.5|113361.5|98
1603344900000|2020-10-22 05:35:00|113473|113373|113490.5|113390.5|113498|113398|113473|113373|108
1603345200000|2020-10-22 05:40:00|113490|113390|113497|113397|113497|113397|113485|113385|53
1603345500000|2020-10-22 05:45:00|113496.5|113396.5|113507|113407|113511|113411|113490|113390|56
1603345800000|2020-10-22 05:50:00|113506.5|113406.5|113521|113421|113531|113431|113506|113406|97
1603346100000|2020-10-22 05:55:00|113522|113422|113535.5|113435.5|113545|113445|113520.5|113420.5|108
1603346400000|2020-10-22 06:00:00|113536.5|113436.5|113515|113415|113540.5|113440.5|113501|113401|94
1603346700000|2020-10-22 06:05:00|113509.5|113409.5|113465|113365|113509.5|113409.5|113459.5|113359.5|142
1603347000000|2020-10-22 06:10:00|113460.5|113360.5|113451|113351|113471|113371|113420.7|113320.7|135
1603347300000|2020-10-22 06:15:00|113450.5|113350.5|113432|113332|113450.5|113350.5|113421|113321|135
1603347600000|2020-10-22 06:20:00|113430|113330|113390|113290|113435|113335|113355.5|113255.5|168
1603347900000|2020-10-22 06:25:00|113390.5|113290.5|113360|113260|113401|113301|113347.5|113247.5|139
1603348200000|2020-10-22 06:30:00|113359.5|113259.5|113339.5|113239.5|113400|113261.5|113309.5|113197.5|124
1603348500000|2020-10-22 06:35:00|113340|113240|113340.2|113240.2|113397.5|113241.5|113328.9|113193|48
1603348800000|2020-10-22 06:40:00|113344.7|113244.7|113366|113266|113371.5|113271.5|113334|113234|75
1603349100000|2020-10-22 06:45:00|113364.1|113264.1|113369.5|113269.5|113376|113276|113360.5|113260.5|39
1603349400000|2020-10-22 06:50:00|113364|113264|113396|113296|113396.5|113296.5|113364|113264|42
1603349700000|2020-10-22 06:55:00|113399.8|113299.8|113379.3|113279.3|113399.8|113299.8|113374|113274|61
1603350000000|2020-10-22 07:00:00|113381|113281|113391.5|113291.5|113400.1|113300.1|113381|113281|50
1603350300000|2020-10-22 07:05:00|113394.6|113294.6|113391.3|113291.3|113400|113300|113375.5|113275.5|72
1603350600000|2020-10-22 07:10:00|113390.5|113290.5|113379.5|113279.5|113396|113296|113379.5|113279.5|109
1603350900000|2020-10-22 07:15:00|113380|113280|113374|113274|113381.5|113281.5|113374|113274|91
1603351200000|2020-10-22 07:20:00|113375.5|113275.5|113374|113274|113394.8|113294.8|113374|113274|54
1603351500000|2020-10-22 07:25:00|113375.5|113275.5|113349.3|113249.3|113376|113276|113339.5|113239.5|65
1603351800000|2020-10-22 07:30:00|113350.8|113250.8|113326.3|113226.3|113416.5|113256.8|113308.5|113162.3|97
1603352100000|2020-10-22 07:35:00|113329.9|113229.9|113370.8|113170.8|113370.8|113236.9|113309.3|113166|39
1603352400000|2020-10-22 07:40:00|113369.3|113169.3|113326|113226|113370.8|113226|113314|113169.3|37
1603352700000|2020-10-22 07:45:00|113326.3|113226.3|113349.5|113249.5|113358.8|113258.8|113325|113225|73
1603353000000|2020-10-22 07:50:00|113350|113250|113354|113254|113360.8|113260.8|113334|113234|53
1603353300000|2020-10-22 07:55:00|113345.3|113245.3|113389.8|113189.8|113410.8|113291|113339.3|113189.8|72
1603353600000|2020-10-22 08:00:00|113391|113191|113354|113254|113400|113256|113353.8|113191|13
1603353900000|2020-10-22 08:05:00|113362.8|113262.8|113426|113326|113475.5|113333.7|113362.8|113262.8|108
1603354200000|2020-10-22 08:10:00|113441.5|113341.5|113450.5|113350.5|113450.5|113350.5|113425|113325|37
1603354500000|2020-10-22 08:15:00|113445|113345|113446|113346|113464|113364|113430|113330|107
1603354800000|2020-10-22 08:20:00|113444|113344|113389.5|113289.5|113445.5|113345.5|113389.5|113289.5|32
1603355100000|2020-10-22 08:25:00|113405.6|113305.6|113371.5|113271.5|113460|113306.5|113369.5|113250|36
1603355400000|2020-10-22 08:30:00|113370.5|113270.5|113465.5|113365.5|113497.8|113365.5|113369.5|113269.5|109
1603355700000|2020-10-22 08:35:00|113464.5|113364.5|113454|113354|113500|113364.5|113437|113296.5|26
1603356000000|2020-10-22 08:40:00|113455.5|113355.5|113469.5|113369.5|113485|113385|113444|113344|52
1603356300000|2020-10-22 08:45:00|113485|113385|113526|113426|113526|113426|113481|113381|109
1603356600000|2020-10-22 08:50:00|113529|113429|113509.5|113409.5|113536.5|113436.5|113506|113406|103
1603356900000|2020-10-22 08:55:00|113510|113410|113525.5|113425.5|113542.5|113442.5|113510|113410|67
1603357200000|2020-10-22 09:00:00|113525|113425|113540|113440|113540|113440|113525|113425|13
1603357500000|2020-10-22 09:05:00|113546.6|113446.6|113530|113430|113546.6|113446.6|113530|113430|7
1603357800000|2020-10-22 09:10:00|113540|113440|113569.1|113469.1|113569.1|113469.1|113540|113440|51
1603358100000|2020-10-22 09:15:00|113572.1|113472.1|113597.4|113497.4|113653.5|113506.5|113572.1|113438.1|33
1603358400000|2020-10-22 09:20:00|113604|113504|113599.5|113499.5|113604|113504|113585|113485|12
1603358700000|2020-10-22 09:25:00|113594.5|113494.5|113555|113455|113594.5|113494.5|113550|113450|17
1603359000000|2020-10-22 09:30:00|113550|113450|113580|113380|113590|113455|113516.5|113380|16
1603359300000|2020-10-22 09:35:00|113540|113440|113559.9|113459.9|113559.9|113459.9|113540|113440|6
1603359600000|2020-10-22 09:40:00|113570|113470|113574.1|113474.1|113595|113495|113569.1|113469.1|12
1603359900000|2020-10-22 09:45:00|113579.1|113479.1|113630|113430|113630|113479.1|113574.1|113423.4|5
1603360200000|2020-10-22 09:50:00|113590|113490|113590|113490|113605|113505|113590|113490|6
1603360500000|2020-10-22 09:55:00|113585|113485|113591.1|113491.1|113605|113505|113585|113485|8
1603360800000|2020-10-22 10:00:00|113595|113495|113594|113494|113605|113505|113589|113489|13
1603361100000|2020-10-22 10:05:00|113594.5|113494.5|113598|113498|113614|113514|113593.5|113493.5|13
1603361400000|2020-10-22 10:10:00|113599|113499|113608.5|113508.5|113609|113509|113599|113499|5
1603361700000|2020-10-22 10:15:00|113609|113509|113617|113417|113617|113515|113592.4|113407.5|19
1603362000000|2020-10-22 10:20:00|113616|113416|113587.5|113387.5|113622.5|113422.5|113567.8|113367.8|19
1603362300000|2020-10-22 10:25:00|113603.5|113403.5|113575|113375|113604|113404|113575|113375|10
1603362600000|2020-10-22 10:30:00|113587.5|113387.5|113575|113375|113587.5|113387.5|113575|113375|2
1603362900000|2020-10-22 10:35:00|113554.5|113354.5|113555.5|113355.5|113555.5|113355.5|113553.5|113353.5|7
1603363200000|2020-10-22 10:40:00|113556|113356|113515|113415|113560|113420|113515|113355|12
1603363500000|2020-10-22 10:45:00|113520|113420|113624.5|113424.5|113624.5|113439.1|113515|113375|8
1603363800000|2020-10-22 10:50:00|113613.5|113413.5|113541.1|113441.1|113618.1|113441.6|113541.1|113413.5|4
1603364100000|2020-10-22 10:55:00|113559.1|113459.1|113559.1|113459.1|113618.1|113463.5|113559.1|113418|5
1603364400000|2020-10-22 11:00:00|113565|113465|113580|113480|113580|113480|113560|113460|5
1603364700000|2020-10-22 11:05:00|113625|113425|113625|113425|113625|113425|113625|113425|1
1603365000000|2020-10-22 11:10:00|113620.1|113420.1|113601.3|113401.3|113625|113470|113570|113400|7
1603365300000|2020-10-22 11:15:00|113595|113395|113590|113390|113595|113395|113590|113390|2
1603365600000|2020-10-22 11:20:00|113595|113395|113595|113395|113595|113395|113595|113395|1
1603366200000|2020-10-22 11:30:00|113600|113400|113600|113400|113600|113400|113600|113400|1
1603366500000|2020-10-22 11:35:00|113610|113410|113600|113400|113610|113410|113600|113400|4
1603368600000|2020-10-22 12:10:00|113555|113455|113555|113455|113555|113455|113555|113455|1
1603368900000|2020-10-22 12:15:00|113556|113456|113640|113440|113655.5|113519.1|113556|113440|15
1603369200000|2020-10-22 12:20:00|113650|113450|113650|113450|113653|113515|113605|113450|7
1603369500000|2020-10-22 12:25:00|113655|113455|113585|113485|113655|113505|113585|113440|8
1603369800000|2020-10-22 12:30:00|113580|113480|113655|113455|113655|113490.1|113580|113450|12
1603370400000|2020-10-22 12:40:00|113650|113450|113645|113445|113650|113465.6|113561.1|113439|8
1603370700000|2020-10-22 12:45:00|113650|113450|113650|113450|113650|113450|113650|113450|1
1603371000000|2020-10-22 12:50:00|113640|113440|113650|113450|113650|113450|113640|113440|11
1603371300000|2020-10-22 12:55:00|113649.1|113449.1|113594.1|113494.1|113649.1|113494.1|113589.1|113449.1|4
1603371600000|2020-10-22 13:00:00|113596.6|113496.6|113620|113420|113631|113496.6|113589.1|113418|11
1603372500000|2020-10-22 13:15:00|113610.5|113410.5|113610.5|113410.5|113610.5|113410.5|113610.5|113410.5|1
1603372800000|2020-10-22 13:20:00|113620|113420|113620|113420|113620|113420|113620|113420|1
1603373100000|2020-10-22 13:25:00|113619|113419|113625|113425|113625|113425|113610.5|113410.5|7
1603373400000|2020-10-22 13:30:00|113623.8|113423.8|113620|113420|113625|113425|113618.8|113418.8|5
1603374000000|2020-10-22 13:40:00|113625|113425|113615|113415|113625|113425|113615|113415|2
1603374300000|2020-10-22 13:45:00|113591|113391|113595|113395|113595|113455|113550|113390|8
1603374600000|2020-10-22 13:50:00|113585|113385|113585|113385|113585|113385|113585|113385|1
1603374900000|2020-10-22 13:55:00|113600|113400|113610|113410|113610|113410|113600|113400|3
1603375200000|2020-10-22 14:00:00|113620|113420|113620|113420|113620|113420|113610|113410|3
1603375500000|2020-10-22 14:05:00|113610|113410|113585|113485|113648|113486.5|113570.5|113410|6
1603375800000|2020-10-22 14:10:00|113599|113499|113610|113410|113645|113500|113585|113395.5|34
1603376100000|2020-10-22 14:15:00|113625|113425|113615|113415|113625|113425|113610|113410|3
1603376400000|2020-10-22 14:20:00|113635|113435|113656.5|113456.5|113680|113480|113620|113420|25
1603376700000|2020-10-22 14:25:00|113657|113457|113655|113455|113660.5|113460.5|113655|113455|7
1603377000000|2020-10-22 14:30:00|113665|113465|113672.5|113472.5|113672.5|113472.5|113665|113465|2
1603377300000|2020-10-22 14:35:00|113665|113465|113665|113465|113665|113465|113665|113465|1
1603377600000|2020-10-22 14:40:00|113620|113520|113695|113495|113695|113559.8|113620|113485|13
1603377900000|2020-10-22 14:45:00|113640|113540|113665|113565|113705|113565|113635|113495|17
1603378200000|2020-10-22 14:50:00|113662.5|113562.5|113669.5|113469.5|113695|113565|113662.5|113467|23
1603378500000|2020-10-22 14:55:00|113669.6|113469.6|113665|113465|113685|113485|113650|113450|21
1603378800000|2020-10-22 15:00:00|113670|113470|113670|113470|113670|113470|113670|113470|1
1603379100000|2020-10-22 15:05:00|113680.5|113480.5|113678|113478|113680.5|113480.5|113678|113478|2
1603379400000|2020-10-22 15:10:00|113680.5|113480.5|113665|113465|113680.5|113480.5|113665|113465|3
1603379700000|2020-10-22 15:15:00|113660|113460|113660.5|113460.5|113670|113470|113655|113455|9
1603380000000|2020-10-22 15:20:00|113655|113455|113655|113455|113655|113455|113655|113455|1
1603380300000|2020-10-22 15:25:00|113650.5|113450.5|113647.5|113447.5|113655|113455|113647.5|113447.5|8
1603380600000|2020-10-22 15:30:00|113648|113448|113625.3|113425.3|113648|113448|113622.8|113422.8|16
1603380900000|2020-10-22 15:35:00|113635|113435|113645|113445|113648|113448|113621|113421|5
1603381200000|2020-10-22 15:40:00|113644.5|113444.5|113645|113445|113650|113450|113635|113435|6
1603381500000|2020-10-22 15:45:00|113640|113440|113640|113440|113640|113440|113640|113440|1
1603381800000|2020-10-22 15:50:00|113630.5|113430.5|113635|113435|113650|113450|113624.8|113424.8|16
1603382100000|2020-10-22 15:55:00|113645|113445|113650|113450|113650|113450|113645|113445|2
1603382400000|2020-10-22 16:00:00|113650.5|113450.5|113650|113450|113660|113517.5|113590|113450|10
1603382700000|2020-10-22 16:05:00|113610|113510|113670|113470|113680|113510|113595|113450.5|23
1603383300000|2020-10-22 16:15:00|113668.8|113468.8|113668.8|113468.8|113668.8|113468.8|113668.8|113468.8|1
1603383600000|2020-10-22 16:20:00|113658.8|113458.8|113663.3|113463.3|113663.3|113463.3|113658.8|113458.8|7
1603383900000|2020-10-22 16:25:00|113668.8|113468.8|113648.8|113448.8|113668.8|113503.8|113603.8|113439.3|6
1603384200000|2020-10-22 16:30:00|113648.7|113448.7|113690|113490|113690|113518.5|113618.5|113448.7|6
1603384800000|2020-10-22 16:40:00|113680|113480|113690|113490|113690|113490|113680|113480|2
1603385100000|2020-10-22 16:45:00|113681.5|113481.5|113680|113480|113690|113490|113680|113480|3
1603385400000|2020-10-22 16:50:00|113667.8|113467.8|113650.3|113450.3|113667.8|113467.8|113647.8|113447.8|14
1603385700000|2020-10-22 16:55:00|113655.3|113455.3|113655|113455|113660|113460|113652.8|113452.8|4
1603386300000|2020-10-22 17:05:00|113645|113445|113655|113455|113655.3|113455.3|113645|113445|6
1603386600000|2020-10-22 17:10:00|113655.3|113455.3|113640|113440|113655.3|113455.3|113640|113440|3
1603386900000|2020-10-22 17:15:00|113560.5|113460.5|113630|113430|113630|113460.5|113560.5|113430|2
1603387200000|2020-10-22 17:20:00|113640|113440|113640|113440|113640|113440|113640|113440|1
1603387800000|2020-10-22 17:30:00|113630|113430|113630|113430|113630|113430|113630|113430|1
1603388100000|2020-10-22 17:35:00|113635|113435|113630|113430|113635|113435|113630|113430|4
1603388400000|2020-10-22 17:40:00|113635|113435|113615|113415|113635|113435|113615|113415|5
1603388700000|2020-10-22 17:45:00|113585|113385|113590|113390|113595|113395|113585|113385|3
1603389000000|2020-10-22 17:50:00|113585|113385|113585|113385|113585|113385|113585|113385|1
1603389300000|2020-10-22 17:55:00|113570|113370|113535.3|113335.3|113570|113370|113515|113315|16
1603390500000|2020-10-22 18:15:00|113530|113330|113529.5|113329.5|113530|113330|113526.2|113326.2|5
1603391100000|2020-10-22 18:25:00|113536.6|113336.6|113534.6|113334.6|113537.1|113337.1|113534.6|113334.6|10
1603391400000|2020-10-22 18:30:00|113528.2|113328.2|113537.1|113337.1|113548.8|113348.8|113510.8|113310.8|17
1603391700000|2020-10-22 18:35:00|113527.2|113327.2|113539.6|113339.6|113539.6|113339.6|113525.8|113325.8|8
1603393200000|2020-10-22 19:00:00|113540.6|113340.6|113554.4|113354.4|113561.4|113361.4|113536.3|113336.3|13
1603393500000|2020-10-22 19:05:00|113559.4|113359.4|113634.1|113434.1|113634.1|113434.1|113559.4|113359.4|37
1603393800000|2020-10-22 19:10:00|113630.6|113430.6|113624.4|113424.4|113630.6|113430.6|113624.4|113424.4|6
1603395300000|2020-10-22 19:35:00|113619.6|113419.6|113605.5|113405.5|113619.6|113419.6|113605.5|113405.5|3
1603395900000|2020-10-22 19:45:00|113615.2|113415.2|113634.1|113434.1|113637.6|113437.6|113615.2|113415.2|11
1603396200000|2020-10-22 19:50:00|113636.1|113436.1|113636.6|113436.6|113638.6|113438.6|113636.1|113436.1|5
1603396500000|2020-10-22 19:55:00|113644.1|113444.1|113644.1|113444.1|113644.1|113444.1|113644.1|113444.1|1
1603414800000|2020-10-23 01:00:00|113667.5|113567.5|113670|113570|113676|113576|113648.5|113548.5|128
1603415100000|2020-10-23 01:05:00|113669.5|113569.5|113648.5|113548.5|113687|113587|113642|113542|129
1603415400000|2020-10-23 01:10:00|113641|113541|113627.5|113527.5|113649|113549|113615|113515|152
1603415700000|2020-10-23 01:15:00|113627|113527|113600|113500|113628|113528|113588|113488|245
1603416000000|2020-10-23 01:20:00|113603|113503|113616.5|113516.5|113636|113536|113594.5|113494.5|244
1603416300000|2020-10-23 01:25:00|113615.5|113515.5|113571.5|113471.5|113615.5|113515.5|113565|113465|216
1603416600000|2020-10-23 01:30:00|113575|113475|113580.5|113480.5|113586.5|113486.5|113564|113464|178
1603416900000|2020-10-23 01:35:00|113580|113480|113566.5|113466.5|113605|113505|113535|113435|289
1603417200000|2020-10-23 01:40:00|113565|113465|113557|113457|113565.5|113465.5|113524|113424|222
1603417500000|2020-10-23 01:45:00|113558|113458|113585|113485|113605|113505|113557|113457|206
1603417800000|2020-10-23 01:50:00|113581|113481|113579.5|113479.5|113606|113506|113566|113466|181
1603418100000|2020-10-23 01:55:00|113580|113480|113559.5|113459.5|113585.5|113485.5|113554|113454|154
1603418400000|2020-10-23 02:00:00|113559|113459|113554.5|113454.5|113580|113480|113554.5|113454.5|156
1603418700000|2020-10-23 02:05:00|113554|113454|113606|113506|113619.5|113519.5|113527.5|113427.5|244
1603419000000|2020-10-23 02:10:00|113604.5|113504.5|113609|113509|113640|113540|113601|113501|183
1603419300000|2020-10-23 02:15:00|113604|113504|113584.5|113484.5|113609|113509|113574|113474|198
1603419600000|2020-10-23 02:20:00|113586|113486|113539|113439|113611|113511|113536.5|113436.5|204
1603419900000|2020-10-23 02:25:00|113541.5|113441.5|113541|113441|113565.5|113465.5|113526|113426|157
1603420200000|2020-10-23 02:30:00|113546.5|113446.5|113525.5|113425.5|113553.5|113453.5|113518|113418|204
1603420500000|2020-10-23 02:35:00|113526|113426|113478.5|113378.5|113526|113426|113468|113368|199
1603420800000|2020-10-23 02:40:00|113479.5|113379.5|113447.5|113347.5|113484.8|113384.8|113440.8|113340.8|172
1603421100000|2020-10-23 02:45:00|113448|113348|113409.5|113309.5|113471|113371|113388.5|113288.5|252
1603421400000|2020-10-23 02:50:00|113409|113309|113419|113319|113425|113325|113389|113289|190
1603421700000|2020-10-23 02:55:00|113419.5|113319.5|113421.6|113321.6|113446|113346|113414|113314|116
1603422000000|2020-10-23 03:00:00|113419.5|113319.5|113380|113280|113421|113321|113379|113279|144
1603422300000|2020-10-23 03:05:00|113379.5|113279.5|113396|113296|113396|113296|113375.5|113275.5|106
1603422600000|2020-10-23 03:10:00|113391|113291|113396|113296|113402.1|113302.1|113385.5|113285.5|135
1603422900000|2020-10-23 03:15:00|113395.5|113295.5|113409.5|113309.5|113416|113316|113388|113288|116
1603423200000|2020-10-23 03:20:00|113409|113309|113399|113299|113421|113321|113399|113299|108
1603423500000|2020-10-23 03:25:00|113399.5|113299.5|113411|113311|113421|113321|113396|113296|164
1603423800000|2020-10-23 03:30:00|113410.5|113310.5|113409.5|113309.5|113416|113316|113404|113304|119
1603424100000|2020-10-23 03:35:00|113410|113310|113409.5|113309.5|113419|113319|113394|113294|73
1603424400000|2020-10-23 03:40:00|113409|113309|113404.5|113304.5|113420|113320|113404.5|113304.5|60
1603424700000|2020-10-23 03:45:00|113405|113305|113441|113341|113444|113344|113405|113305|43
1603425000000|2020-10-23 03:50:00|113442.5|113342.5|113451|113351|113451|113351|113439|113339|59
1603425300000|2020-10-23 03:55:00|113445.5|113345.5|113449|113349|113451|113351|113439|113339|81
1603425600000|2020-10-23 04:00:00|113444.5|113344.5|113445.9|113345.9|113451|113351|113437|113337|107
1603425900000|2020-10-23 04:05:00|113445.4|113345.4|113450|113350|113456|113356|113444|113344|109
1603426200000|2020-10-23 04:10:00|113449.5|113349.5|113449|113349|113451|113351|113437.5|113337.5|124
1603426500000|2020-10-23 04:15:00|113449.5|113349.5|113451|113351|113451|113351|113449.5|113349.5|44
1603426800000|2020-10-23 04:20:00|113449.5|113349.5|113439.5|113339.5|113451|113351|113411.5|113311.5|119
1603427100000|2020-10-23 04:25:00|113439|113339|113441|113341|113441|113341|113429|113329|55
1603427400000|2020-10-23 04:30:00|113441.5|113341.5|113455|113355|113456.9|113356.9|113441|113341|144
1603427700000|2020-10-23 04:35:00|113455.5|113355.5|113454|113354|113478.5|113378.5|113454|113354|59
1603428000000|2020-10-23 04:40:00|113454.5|113354.5|113465|113365|113471|113371|113454|113354|61
1603428300000|2020-10-23 04:45:00|113464.5|113364.5|113440.5|113340.5|113474|113374|113439|113339|119
1603428600000|2020-10-23 04:50:00|113440|113340|113429.5|113329.5|113451|113351|113420.5|113320.5|124
1603428900000|2020-10-23 04:55:00|113429|113329|113420|113320|113429.5|113329.5|113419.5|113319.5|80
1603429200000|2020-10-23 05:00:00|113421|113321|113430|113330|113431|113331|113409|113309|82
1603429500000|2020-10-23 05:05:00|113430.5|113330.5|113420|113320|113434|113334|113414|113314|90
1603429800000|2020-10-23 05:10:00|113420.5|113320.5|113414.5|113314.5|113426|113326|113410|113310|88
1603430100000|2020-10-23 05:15:00|113415.5|113315.5|113445.5|113345.5|113445.5|113345.5|113415|113315|59
1603430400000|2020-10-23 05:20:00|113451|113351|113454|113354|113471|113371|113435|113335|84
1603430700000|2020-10-23 05:25:00|113449|113349|113455.5|113355.5|113476|113376|113439|113339|111
1603431000000|2020-10-23 05:30:00|113445.4|113345.4|113459|113359|113465|113365|113440|113340|108
1603431300000|2020-10-23 05:35:00|113460|113360|113449.5|113349.5|113461|113361|113444|113344|49
1603431600000|2020-10-23 05:40:00|113449|113349|113414.5|113314.5|113451|113351|113399|113299|115
1603431900000|2020-10-23 05:45:00|113414|113314|113438|113338|113441|113341|113409|113309|183
1603432200000|2020-10-23 05:50:00|113441|113341|113439|113339|113441|113341|113430|113330|104
1603432500000|2020-10-23 05:55:00|113435.5|113335.5|113429.5|113329.5|113454|113354|113424|113324|112
1603432800000|2020-10-23 06:00:00|113429|113329|113440|113340|113455|113355|113424|113324|107
1603433100000|2020-10-23 06:05:00|113440.5|113340.5|113461|113361|113461|113361|113439|113339|109
1603433400000|2020-10-23 06:10:00|113460.5|113360.5|113451|113351|113467.4|113367.4|113439|113339|123
1603433700000|2020-10-23 06:15:00|113450|113350|113400|113300|113451|113351|113374.5|113274.5|168
1603434000000|2020-10-23 06:20:00|113401|113301|113409|113309|113419|113319|113382.8|113282.8|208
1603434300000|2020-10-23 06:25:00|113411.5|113311.5|113356.5|113256.5|113420.5|113320.5|113356.5|113256.5|194
1603434600000|2020-10-23 06:30:00|113356|113256|113354|113254|113376|113276|113354|113254|85
1603434900000|2020-10-23 06:35:00|113355|113255|113365|113265|113375.5|113275.5|113354|113254|41
1603435200000|2020-10-23 06:40:00|113366|113266|113359|113259|113369|113269|113354|113254|14
1603435500000|2020-10-23 06:45:00|113360|113260|113335.5|113235.5|113360|113260|113304|113204|75
1603435800000|2020-10-23 06:50:00|113336|113236|113386.1|113186.1|113387.6|113255.5|113330.9|113180.4|86
1603436100000|2020-10-23 06:55:00|113332.6|113232.6|113351.1|113251.1|113359.1|113259.1|113327.6|113227.6|44
1603436400000|2020-10-23 07:00:00|113352.1|113252.1|113324|113124|113352.1|113252.1|113258.5|113106|85
1603436700000|2020-10-23 07:05:00|113325|113125|113279|113079|113325|113160.7|113229|113074|113
1603437000000|2020-10-23 07:10:00|113224|113124|113209.5|113009.5|113276|113124|113168.5|113009|107
1603437300000|2020-10-23 07:15:00|113165|113065|113139|113039|113201|113074|113121.1|112968.5|94
1603437600000|2020-10-23 07:20:00|113154.2|113054.2|113111.5|113011.5|113170|113059|113111.5|112965.7|40
1603437900000|2020-10-23 07:25:00|113112|113012|113149|112949|113149.5|113024|113065|112918|91
1603438200000|2020-10-23 07:30:00|113149.2|112949.2|113013.1|112813.1|113149.2|112949.2|112951.5|112810.1|95
1603438500000|2020-10-23 07:35:00|112961.1|112861.1|112990|112790|113046.8|112883.5|112885|112740|100
1603438800000|2020-10-23 07:40:00|112987.3|112787.3|113024|112824|113075.1|112899.8|112925|112787.3|92
1603439100000|2020-10-23 07:45:00|113020|112820|113024|112824|113024.5|112862.5|112962.5|112785.5|30
1603439400000|2020-10-23 07:50:00|113024.5|112824.5|112852.5|112752.5|113030.5|112882|112828.5|112676.5|71
1603439700000|2020-10-23 07:55:00|112847|112747|112805|112705|112934.3|112767.5|112795|112631.1|73
1603440000000|2020-10-23 08:00:00|112800|112700|112845.5|112745.5|112860|112760|112800|112700|53
1603440300000|2020-10-23 08:05:00|112846|112746|112916.5|112716.5|112932|112762.4|112819.1|112636.4|75
1603440600000|2020-10-23 08:10:00|112917.5|112717.5|112846|112746|112926.4|112759.6|112804|112697|93
1603440900000|2020-10-23 08:15:00|112844.5|112744.5|112829|112629|112884|112744.5|112766|112629|76
1603441200000|2020-10-23 08:20:00|112831|112631|112861|112661|112880.5|112731|112789.5|112629|108
1603441500000|2020-10-23 08:25:00|112860.5|112660.5|112799|112699|112866|112702|112777|112640|48
1603441800000|2020-10-23 08:30:00|112800|112700|112864|112664|112864.3|112719|112769.5|112640|90
1603442100000|2020-10-23 08:35:00|112862|112662|112856|112656|112870.5|112740|112784|112649.5|40
1603442400000|2020-10-23 08:40:00|112854|112654|112850.5|112650.5|112855|112655|112846.5|112646.5|16
1603442700000|2020-10-23 08:45:00|112853.6|112653.6|112816|112716|112861|112716|112814.5|112649.5|21
1603443000000|2020-10-23 08:50:00|112814|112714|112820|112720|112869.5|112720|112809|112653.5|40
1603443300000|2020-10-23 08:55:00|112819.5|112719.5|112851|112751|112860.6|112760.6|112819|112719|50
1603443600000|2020-10-23 09:00:00|112854.1|112754.1|112920|112820|112939.1|112820|112854.1|112733|29
1603443900000|2020-10-23 09:05:00|112925|112825|112915|112815|112925|112825|112890|112790|19
1603444200000|2020-10-23 09:10:00|112900|112800|112894.1|112794.1|112928|112800|112867.5|112728|28
1603444500000|2020-10-23 09:15:00|112886.5|112786.5|112851|112651|112919|112789.1|112810|112641|42
1603444800000|2020-10-23 09:20:00|112847.5|112647.5|112769.1|112669.1|112847.5|112694.1|112766.5|112647.5|18
1603445100000|2020-10-23 09:25:00|112771.5|112671.5|112729.1|112629.1|112819.1|112671.5|112728.5|112576.6|35
1603445700000|2020-10-23 09:35:00|112773.4|112573.4|112734.1|112634.1|112779.1|112634.1|112726.5|112563.4|9
1603446000000|2020-10-23 09:40:00|112794.1|112594.1|112809.1|112609.1|112809.1|112609.1|112794.1|112594.1|3
1603446300000|2020-10-23 09:45:00|112812.5|112612.5|112846|112646|112854.6|112691|112752|112607.5|64
1603446600000|2020-10-23 09:50:00|112845|112645|112835|112635|112845|112645|112825.5|112625.5|21
1603446900000|2020-10-23 09:55:00|112834.5|112634.5|112814.5|112614.5|112836|112636|112814.5|112614.5|19
1603447200000|2020-10-23 10:00:00|112810|112610|112814.5|112614.5|112834.5|112686|112780|112600|19
1603447500000|2020-10-23 10:05:00|112815|112615|112765|112665|112830|112690|112760|112615|11
1603447800000|2020-10-23 10:10:00|112760|112660|112769.2|112669.2|112769.2|112669.2|112760|112660|3
1603448100000|2020-10-23 10:15:00|112765|112665|112786.5|112686.5|112836.8|112686.5|112765|112630|11
1603448400000|2020-10-23 10:20:00|112786|112686|112834|112634|112834|112711.9|112786|112633.5|11
1603448700000|2020-10-23 10:25:00|112834.1|112634.1|112835|112635|112835|112635|112834.1|112634.1|2
1603449000000|2020-10-23 10:30:00|112830|112630|112830|112630|112830|112630|112825.6|112625.6|3
1603449300000|2020-10-23 10:35:00|112785|112685|112800|112700|112805|112705|112785|112685|9
1603449600000|2020-10-23 10:40:00|112805|112705|112795|112695|112810|112710|112791.1|112691.1|5
1603449900000|2020-10-23 10:45:00|112804|112704|112810|112710|112810|112710|112795|112695|6
1603450500000|2020-10-23 10:55:00|112807.5|112707.5|112828.5|112728.5|112828.5|112728.5|112794.5|112694.5|21
1603450800000|2020-10-23 11:00:00|112832.4|112732.4|112894.9|112794.9|112894.9|112794.9|112820|112674.5|21
1603451100000|2020-10-23 11:05:00|112890|112790|112891.1|112791.1|112959.5|112800|112890|112751|21
1603451400000|2020-10-23 11:10:00|112885.5|112785.5|112890|112790|112895|112795|112885.5|112785.5|5
1603451700000|2020-10-23 11:15:00|112890.5|112790.5|112890|112790|112895|112795|112890|112790|3
1603452000000|2020-10-23 11:20:00|112885.5|112785.5|112895|112795|112897.4|112797.4|112885.5|112785.5|5
1603452300000|2020-10-23 11:25:00|112956|112756|112901|112801|112961.6|112801|112890|112750|13
1603452600000|2020-10-23 11:30:00|112894.5|112794.5|112901|112801|112901|112801|112894.5|112794.5|2
1603453200000|2020-10-23 11:40:00|112913.5|112813.5|112925|112825|112961|112826|112897.4|112746.5|26
1603453500000|2020-10-23 11:45:00|112919.5|112819.5|112930|112830|112945|112845|112917|112817|18
1603453800000|2020-10-23 11:50:00|112925|112825|113010|112810|113010|112845|112925|112805|9
1603454100000|2020-10-23 11:55:00|112996.5|112796.5|113015.5|112815.5|113020|112892.5|112983.5|112796|27
1603454400000|2020-10-23 12:00:00|113012|112812|113025|112825|113025|112864.5|112945|112808|26
1603454700000|2020-10-23 12:05:00|113012.5|112812.5|113014.3|112814.3|113025|112825|113012.5|112812.5|8
1603455000000|2020-10-23 12:10:00|113025|112825|112960.6|112860.6|113025|112885|112956.5|112812.5|24
1603455300000|2020-10-23 12:15:00|112954.2|112854.2|112959.8|112859.8|112960.6|112860.6|112948.5|112848.5|4
1603455600000|2020-10-23 12:20:00|113013.5|112813.5|112954.2|112854.2|113013.5|112854.2|112954.2|112810.6|3
1603455900000|2020-10-23 12:25:00|112960.6|112860.6|112955.3|112855.3|112960.6|112860.6|112942.5|112842.5|26
1603456200000|2020-10-23 12:30:00|112951|112851|112939.5|112739.5|112951|112851|112937.9|112737.9|14
1603456500000|2020-10-23 12:35:00|112942|112742|112953.4|112753.4|112956.7|112756.7|112942|112742|8
1603456800000|2020-10-23 12:40:00|112953.9|112753.9|113011.2|112811.2|113024.5|112824.5|112939.5|112739.5|15
1603457400000|2020-10-23 12:50:00|113020|112820|113020|112820|113020|112820|113020|112820|1
1603457700000|2020-10-23 12:55:00|113025|112825|113020|112820|113025|112825|113020|112820|2
1603458000000|2020-10-23 13:00:00|113010|112810|113009.5|112809.5|113010|112810|112995.5|112795.5|8
1603458300000|2020-10-23 13:05:00|113018.8|112818.8|113036.5|112836.5|113036.5|112836.5|113008.8|112808.8|11
1603458600000|2020-10-23 13:10:00|113033|112833|113034.8|112834.8|113038.5|112838.5|113032.8|112832.8|8
1603458900000|2020-10-23 13:15:00|112985.3|112885.3|112983.3|112883.3|113008.8|112908.8|112983.3|112883.3|22
1603459200000|2020-10-23 13:20:00|112983.8|112883.8|113053.3|112853.3|113072.5|112921.3|112983.8|112852.8|34
1603459500000|2020-10-23 13:25:00|113048.8|112848.8|113058|112858|113078|112878|113043.8|112843.8|20
1603459800000|2020-10-23 13:30:00|113053|112853|113066.2|112866.2|113066.2|112866.2|113046.2|112846.2|14
1603460100000|2020-10-23 13:35:00|113081.2|112881.2|113101.2|112901.2|113125|112976.2|113036.2|112881.2|19
1603460400000|2020-10-23 13:40:00|113097.2|112897.2|113073.5|112973.5|113116.2|112976.2|113071.2|112896.2|7
1603460700000|2020-10-23 13:45:00|113066.2|112966.2|113125|112925|113163.5|113025|113066.2|112925|24
1603461000000|2020-10-23 13:50:00|113135|112935|113090|112990|113140|113005|113090|112925|7
1603461300000|2020-10-23 13:55:00|113085|112985|113146.2|112946.2|113158|112988|113085|112921.2|17
1603461600000|2020-10-23 14:00:00|113146.5|112946.5|113121.2|113021.2|113146.5|113036.2|113101.2|112946.5|12
1603461900000|2020-10-23 14:05:00|113121.5|113021.5|113131.2|113031.2|113131.2|113031.2|113121.5|113021.5|4
1603462200000|2020-10-23 14:10:00|113146.2|113046.2|113155.7|112955.7|113178.7|113071.2|113114.5|112955.7|45
1603462800000|2020-10-23 14:20:00|113161.2|112961.2|113175.2|112975.2|113179.2|112979.2|113161.2|112961.2|6
1603463100000|2020-10-23 14:25:00|113177.2|112977.2|113171.2|112971.2|113177.2|112977.2|113171.2|112971.2|8
1603463400000|2020-10-23 14:30:00|113162.2|112962.2|113120.2|112920.2|113171.2|112992.2|113092.2|112906.2|18
1603463700000|2020-10-23 14:35:00|113110.2|112910.2|113126.2|112926.2|113171.2|113020|113081.2|112881.2|22
1603464000000|2020-10-23 14:40:00|113125.7|112925.7|113136.2|112936.2|113136.2|112936.2|113083.5|112883.5|9
1603464300000|2020-10-23 14:45:00|113135.7|112935.7|113101.2|113001.2|113146.2|113010.2|113101.2|112935.7|5
1603464600000|2020-10-23 14:50:00|113106.2|113006.2|113096.2|112996.2|113126.5|113026.5|113081.4|112981.4|22
1603464900000|2020-10-23 14:55:00|113101.2|113001.2|113096.2|112996.2|113106.2|113006.2|113096.2|112996.2|6
1603465200000|2020-10-23 15:00:00|113094.7|112994.7|113091.2|112991.2|113094.7|112994.7|113091.2|112991.2|2
1603465500000|2020-10-23 15:05:00|113081.2|112981.2|113127.2|112927.2|113146.2|112981.2|113081.2|112903.5|26
1603465800000|2020-10-23 15:10:00|113127.7|112927.7|113131.2|112931.2|113131.2|112931.2|113125.2|112925.2|11
1603466100000|2020-10-23 15:15:00|113126.2|112926.2|113121.2|112921.2|113131.2|112931.2|113121|112921|12
1603466400000|2020-10-23 15:20:00|113125.7|112925.7|113151.2|112951.2|113151.2|112951.2|113125.7|112925.7|7
1603466700000|2020-10-23 15:25:00|113091.2|112991.2|113128.2|112928.2|113130|112991.2|113058.7|112928.2|20
1603467000000|2020-10-23 15:30:00|113131.2|112931.2|113088.2|112988.2|113133.7|112989.2|113088.2|112931.2|9
1603467300000|2020-10-23 15:35:00|113087.7|112987.7|113071|112971|113131.7|112989.2|113032.2|112898|26
1603467900000|2020-10-23 15:45:00|113139.5|112939.5|113139.5|112939.5|113139.5|112939.5|113139.5|112939.5|1
1603468200000|2020-10-23 15:50:00|113140.7|112940.7|113139.5|112939.5|113140.7|112940.7|113139.5|112939.5|2
1603468500000|2020-10-23 15:55:00|113130.5|112930.5|113127|112927|113130.5|112930.5|113127|112927|4
1603468800000|2020-10-23 16:00:00|113089.5|112989.5|113086|112986|113089.5|112989.5|113086|112986|4
1603469100000|2020-10-23 16:05:00|113087.6|112987.6|113086|112986|113087.6|112987.6|113086|112986|2
1603469400000|2020-10-23 16:10:00|113081|112981|113080|112980|113081|112981|113075|112975|3
1603469700000|2020-10-23 16:15:00|113085|112985|113148.5|112948.5|113162.5|113002.2|113085|112948.5|12
1603470000000|2020-10-23 16:20:00|113166.2|112966.2|113185|112985|113187.2|112987.2|113166.2|112966.2|14
1603470300000|2020-10-23 16:25:00|113200.2|113000.2|113198.2|112998.2|113200.2|113034.7|113134.7|112985.2|8
1603470600000|2020-10-23 16:30:00|113198.5|112998.5|113199.4|112999.4|113200.4|113000.4|113196.9|112996.9|7
1603470900000|2020-10-23 16:35:00|113196.9|112996.9|113111.4|113011.4|113232|113032|113108.9|112946.4|29
1603471200000|2020-10-23 16:40:00|113141.2|112941.2|113148|112948|113153|112953|113124|112924|23
1603471500000|2020-10-23 16:45:00|113155|112955|113156.3|112956.3|113180.7|112980.7|113155|112955|11
1603472400000|2020-10-23 17:00:00|113182.5|112982.5|113161.3|112961.3|113184|113030|113130|112956.3|8
1603472700000|2020-10-23 17:05:00|113158.3|112958.3|113151.3|112951.3|113158.3|112958.3|113148.5|112948.5|7
1603473000000|2020-10-23 17:10:00|113165.5|112965.5|113176.3|112976.3|113177.3|112977.3|113155|112955|28
1603473300000|2020-10-23 17:15:00|113187.5|112987.5|113185.5|112985.5|113187.5|112987.5|113164.1|112964.1|18
1603473600000|2020-10-23 17:20:00|113179.5|112979.5|113153.4|112953.4|113179.5|112979.5|113153.4|112953.4|8
1603473900000|2020-10-23 17:25:00|113159|112959|113159|112959|113159|112959|113159|112959|1
1603474200000|2020-10-23 17:30:00|113185.5|112985.5|113185.5|112985.5|113190|112990|113185.5|112985.5|6
1603474500000|2020-10-23 17:35:00|113177.7|112977.7|113167.4|112967.4|113177.7|112977.7|113167.4|112967.4|3
1603474800000|2020-10-23 17:40:00|113163.4|112963.4|113163.4|112963.4|113163.4|112963.4|113163.4|112963.4|1
1603475100000|2020-10-23 17:45:00|113119.5|112919.5|113119.5|112919.5|113119.5|112919.5|113119.5|112919.5|1
1603475700000|2020-10-23 17:55:00|113135.1|112935.1|113135.1|112935.1|113135.1|112935.1|113135.1|112935.1|1
1603477500000|2020-10-23 18:25:00|113130.1|112930.1|113120.1|112920.1|113130.1|112930.1|113120.1|112920.1|2
1603477800000|2020-10-23 18:30:00|113116.2|112916.2|113113.7|112913.7|113116.2|112916.2|113107.2|112907.2|13
1603478100000|2020-10-23 18:35:00|113108.7|112908.7|113060.5|112860.5|113113.7|112913.7|113059.5|112859.5|32
1603478400000|2020-10-23 18:40:00|113060|112860|113060|112860|113061|112861|113049.3|112849.3|6
1603479000000|2020-10-23 18:50:00|113015|112915|113060|112860|113060|112915|113015|112860|2
1603479300000|2020-10-23 18:55:00|113000.5|112900.5|113060|112860|113060|112900.5|113000|112855|7
1603479600000|2020-10-23 19:00:00|113063.3|112863.3|113063.3|112863.3|113063.3|112863.3|113063.3|112863.3|1
1603479900000|2020-10-23 19:05:00|113060|112860|113055|112855|113060|112860|113050|112850|3
1603480500000|2020-10-23 19:15:00|112990|112890|113020|112820|113050|112890|112990|112800|30
1603480800000|2020-10-23 19:20:00|113025|112825|113025|112825|113025|112825|113025|112825|1
1603481100000|2020-10-23 19:25:00|112980|112880|113010|112810|113011.5|112880|112980|112809.5|5
1603481400000|2020-10-23 19:30:00|113015|112815|113015|112815|113015|112815|113015|112815|1
1603482000000|2020-10-23 19:40:00|113010.5|112810.5|113005|112805|113010.5|112810.5|112992|112792|22
1603482300000|2020-10-23 19:45:00|113008|112808|112960|112760|113010|112841.5|112940|112760|8
1603482600000|2020-10-23 19:50:00|112962|112762|112985|112785|112998.3|112825|112925|112750.2|20
1603482900000|2020-10-23 19:55:00|112990|112790|112985|112785|112995|112795|112980.2|112780.2|13
1603674000000|2020-10-26 01:00:00|113049.5|112949.5|113045|112945|113064.5|112964.5|113029.5|112929.5|177
1603674300000|2020-10-26 01:05:00|113044.3|112944.3|112969|112869|113045|112945|112959.3|112859.3|243
1603674600000|2020-10-26 01:10:00|112968.5|112868.5|112986|112886|112991.5|112891.5|112960|112860|130
1603674900000|2020-10-26 01:15:00|112985.5|112885.5|112956|112856|113005.5|112905.5|112954|112854|111
1603675200000|2020-10-26 01:20:00|112955|112855|112969.5|112869.5|112969.5|112869.5|112939.3|112839.3|99
1603675500000|2020-10-26 01:25:00|112974.8|112874.8|112971|112871|112974.8|112874.8|112944|112844|138
1603675800000|2020-10-26 01:30:00|112971.3|112871.3|113085.5|112985.5|113121.5|113021.5|112970|112870|298
1603676100000|2020-10-26 01:35:00|113083.4|112983.4|113092|112992|113131|113031|113067|112967|236
1603676400000|2020-10-26 01:40:00|113092.5|112992.5|113110.5|113010.5|113141|113041|113091|112991|219
1603676700000|2020-10-26 01:45:00|113111|113011|113130.8|113030.8|113130.8|113030.8|113079|112979|225
1603677000000|2020-10-26 01:50:00|113131|113031|113074.7|112974.7|113131|113031|113069|112969|167
1603677300000|2020-10-26 01:55:00|113075|112975|113040|112940|113075|112975|113029|112929|80
1603677600000|2020-10-26 02:00:00|113039.6|112939.6|113004.5|112904.5|113045|112945|113004.5|112904.5|83
1603677900000|2020-10-26 02:05:00|113005|112905|112899|112799|113005|112905|112879.3|112779.3|235
1603678200000|2020-10-26 02:10:00|112898.5|112798.5|112959|112859|112969.5|112869.5|112885.7|112785.7|243
1603678500000|2020-10-26 02:15:00|112959.5|112859.5|112930|112830|112980.5|112880.5|112929|112829|237
1603678800000|2020-10-26 02:20:00|112929.5|112829.5|112922.5|112822.5|112934.8|112834.8|112903|112803|81
1603679100000|2020-10-26 02:25:00|112923|112823|112919|112819|112925.8|112825.8|112895|112795|122
1603679400000|2020-10-26 02:30:00|112918|112818|112908.3|112808.3|112950|112850|112891|112791|160
1603679700000|2020-10-26 02:35:00|112909.8|112809.8|112921|112821|112935.8|112835.8|112899|112799|133
1603680000000|2020-10-26 02:40:00|112920.5|112820.5|112875.4|112775.4|112921|112821|112875.2|112775.2|126
1603680300000|2020-10-26 02:45:00|112878.2|112778.2|112865|112765|112890.3|112790.3|112860|112760|113
1603680600000|2020-10-26 02:50:00|112864.6|112764.6|112885|112785|112885|112785|112826.8|112726.8|129
1603680900000|2020-10-26 02:55:00|112884.3|112784.3|112899|112799|112911|112811|112864.6|112764.6|143
1603681200000|2020-10-26 03:00:00|112896.5|112796.5|112889|112789|112899.5|112799.5|112870.3|112770.3|132
1603681500000|2020-10-26 03:05:00|112887.3|112787.3|112889|112789|112908|112808|112880.3|112780.3|109
1603681800000|2020-10-26 03:10:00|112889.5|112789.5|112910|112810|112919.5|112819.5|112885.8|112785.8|94
1603682100000|2020-10-26 03:15:00|112909.5|112809.5|112932.3|112832.3|112959.3|112859.3|112909.5|112809.5|111
1603682400000|2020-10-26 03:20:00|112931.3|112831.3|112955|112855|112955|112855|112930.5|112830.5|60
1603682700000|2020-10-26 03:25:00|112960.5|112860.5|112961|112861|112961.5|112861.5|112939.5|112839.5|143
1603683000000|2020-10-26 03:30:00|112961.5|112861.5|112980|112880|112981|112881|112959.5|112859.5|123
1603683300000|2020-10-26 03:35:00|112979.5|112879.5|112981.3|112881.3|112984.4|112884.4|112969.5|112869.5|65
1603683600000|2020-10-26 03:40:00|112975|112875|112966.8|112866.8|112975.2|112875.2|112965|112865|58
1603683900000|2020-10-26 03:45:00|112967.7|112867.7|112976.8|112876.8|112977.3|112877.3|112966.8|112866.8|18
1603684200000|2020-10-26 03:50:00|112977.3|112877.3|112981|112881|112984.4|112884.4|112975|112875|27
1603684500000|2020-10-26 03:55:00|112980|112880|112970.5|112870.5|112982.3|112882.3|112965|112865|102
1603684800000|2020-10-26 04:00:00|112971.3|112871.3|112951|112851|112971.3|112871.3|112946.2|112846.2|97
1603685100000|2020-10-26 04:05:00|112950|112850|112931|112831|112950.5|112850.5|112922.5|112822.5|100
1603685400000|2020-10-26 04:10:00|112931.5|112831.5|112942.3|112842.3|112948.2|112848.2|112931|112831|126
1603685700000|2020-10-26 04:15:00|112941.5|112841.5|112931.5|112831.5|112942|112842|112929.5|112829.5|111
1603686000000|2020-10-26 04:20:00|112931|112831|112921|112821|112931.5|112831.5|112920.3|112820.3|50
1603686300000|2020-10-26 04:25:00|112923.8|112823.8|112920.5|112820.5|112931|112831|112920.5|112820.5|37
1603686600000|2020-10-26 04:30:00|112921.5|112821.5|112931.5|112831.5|112942.3|112842.3|112921|112821|145
1603686900000|2020-10-26 04:35:00|112931.8|112831.8|112921|112821|112938|112838|112921|112821|56
1603687200000|2020-10-26 04:40:00|112921.8|112821.8|112930|112830|112931.3|112831.3|112919.5|112819.5|132
1603687500000|2020-10-26 04:45:00|112930.5|112830.5|112945|112845|112948.2|112848.2|112929.5|112829.5|73
1603687800000|2020-10-26 04:50:00|112944.8|112844.8|112939.5|112839.5|112951.3|112851.3|112934.4|112834.4|64
1603688100000|2020-10-26 04:55:00|112939|112839|112950.5|112850.5|112951.3|112851.3|112935|112835|53
1603688400000|2020-10-26 05:00:00|112951|112851|112914.8|112814.8|112951.3|112851.3|112909.3|112809.3|83
1603688700000|2020-10-26 05:05:00|112915|112815|112915|112815|112930|112830|112913.3|112813.3|55
1603689000000|2020-10-26 05:10:00|112915.8|112815.8|112924.3|112824.3|112929|112829|112911.9|112811.9|65
1603689300000|2020-10-26 05:15:00|112919.5|112819.5|112909.5|112809.5|112925|112825|112905|112805|69
1603689600000|2020-10-26 05:20:00|112913.8|112813.8|112911|112811|112921|112821|112905|112805|102
1603689900000|2020-10-26 05:25:00|112910.5|112810.5|112907.2|112807.2|112910.5|112810.5|112870.5|112770.5|80
1603690200000|2020-10-26 05:30:00|112910|112810|112915|112815|112925|112825|112899.5|112799.5|59
1603690500000|2020-10-26 05:35:00|112916.8|112816.8|112970|112870|112990.5|112890.5|112916.8|112816.8|145
1603690800000|2020-10-26 05:40:00|112970.5|112870.5|112990.5|112890.5|112994.8|112894.8|112969.5|112869.5|112
1603691100000|2020-10-26 05:45:00|112991.3|112891.3|112970|112870|112991.3|112891.3|112968.5|112868.5|99
1603691400000|2020-10-26 05:50:00|112970.5|112870.5|112941.3|112841.3|112974.5|112874.5|112919.5|112819.5|124
1603691700000|2020-10-26 05:55:00|112945.5|112845.5|112939.5|112839.5|112961.3|112861.3|112939.5|112839.5|117
1603692000000|2020-10-26 06:00:00|112935|112835|112863.4|112763.4|112940.5|112840.5|112863.4|112763.4|174
1603692300000|2020-10-26 06:05:00|112862.9|112762.9|112890.5|112790.5|112891.3|112791.3|112849.5|112749.5|99
1603692600000|2020-10-26 06:10:00|112890|112790|112900.5|112800.5|112921.3|112821.3|112855.8|112755.8|214
1603692900000|2020-10-26 06:15:00|112900|112800|112899.5|112799.5|112905|112805|112865|112765|149
1603693200000|2020-10-26 06:20:00|112894.3|112794.3|112855|112755|112899.8|112799.8|112855|112755|53
1603693500000|2020-10-26 06:25:00|112852.9|112752.9|112845|112745|112881.3|112781.3|112843.8|112743.8|163
1603693800000|2020-10-26 06:30:00|112845.5|112745.5|112840.5|112740.5|112845.5|112745.5|112820|112720|57
1603694100000|2020-10-26 06:35:00|112840|112740|112839.5|112739.5|112856.5|112756.5|112839.5|112739.5|25
1603694400000|2020-10-26 06:40:00|112844|112744|112851|112751|112861.5|112761.5|112824.5|112724.5|49
1603694700000|2020-10-26 06:45:00|112855.5|112755.5|112891|112791|112891|112791|112849.5|112749.5|27
1603695000000|2020-10-26 06:50:00|112952.5|112752.5|112906|112806|112971|112806|112896.5|112752.5|22
1603695300000|2020-10-26 06:55:00|112909.5|112809.5|112911.5|112811.5|112911.5|112811.5|112879.5|112779.5|21
1603695600000|2020-10-26 07:00:00|112921|112821|112944.5|112844.5|112944.5|112844.5|112921|112821|16
1603695900000|2020-10-26 07:05:00|112944|112844|112959.5|112859.5|112989.5|112861|112931.5|112789.5|37
1603696200000|2020-10-26 07:10:00|112960|112860|112935.5|112835.5|112966|112866|112934|112834|25
1603696500000|2020-10-26 07:15:00|112934|112834|112966|112866|112969.5|112869.5|112934|112834|32
1603696800000|2020-10-26 07:20:00|112964.5|112864.5|113001|112901|113063.5|112902.5|112964.5|112846|66
1603697100000|2020-10-26 07:25:00|113006.5|112906.5|112996|112896|113042|112916|112979|112825|96
1603697400000|2020-10-26 07:30:00|112994|112894|112934|112834|112994.5|112894.5|112934|112834|28
1603697700000|2020-10-26 07:35:00|112931.3|112831.3|112904|112804|112977.8|112831.3|112904|112731.5|45
1603698000000|2020-10-26 07:40:00|112915.8|112815.8|112944|112844|113017.5|112866|112915.8|112813.5|72
1603698300000|2020-10-26 07:45:00|112941.5|112841.5|112939.5|112839.5|112954.5|112854.5|112939.5|112839.5|13
1603698600000|2020-10-26 07:50:00|112934|112834|113016|112916|113026|112916|112920|112820|54
1603698900000|2020-10-26 07:55:00|113020.9|112920.9|113084.5|112984.5|113086.5|112986.5|113020.9|112920.9|42
1603699200000|2020-10-26 08:00:00|113089.5|112989.5|113059|112859|113096.5|112996.5|113019|112859|78
1603699500000|2020-10-26 08:05:00|113061|112861|113042|112842|113061.5|112861.5|113041|112841|34
1603699800000|2020-10-26 08:10:00|113041.5|112841.5|112961|112861|113042.5|112866|112934|112798.3|58
1603700100000|2020-10-26 08:15:00|112971.5|112871.5|113038.5|112838.5|113046|112896|112971.5|112833.8|29
1603700400000|2020-10-26 08:20:00|113036.5|112836.5|113025.5|112925.5|113071|112931|112972.5|112836.5|65
1603700700000|2020-10-26 08:25:00|113024.5|112924.5|113028.5|112928.5|113076|112928.5|113009|112854.5|36
1603701000000|2020-10-26 08:30:00|113029|112929|113016.5|112916.5|113031.8|112931.8|113016.5|112916.5|48
1603701300000|2020-10-26 08:35:00|113017|112917|113024.5|112924.5|113035|112935|113014|112914|46
1603701600000|2020-10-26 08:40:00|113024|112924|113018.3|112918.3|113024|112924|113006|112906|41
1603701900000|2020-10-26 08:45:00|113018.8|112918.8|113019.3|112919.3|113020.3|112920.3|113018.8|112918.8|5
1603702200000|2020-10-26 08:50:00|113020.1|112920.1|113025.5|112925.5|113033.3|112933.3|113020.1|112920.1|46
1603702500000|2020-10-26 08:55:00|113024|112924|113061.5|112961.5|113063.8|112963.8|113014.5|112914.5|57
1603702800000|2020-10-26 09:00:00|113056.5|112956.5|113103.5|113003.5|113108|113008|113056|112956|98
1603703100000|2020-10-26 09:05:00|113094.5|112994.5|113144.5|112944.5|113146.5|112994.5|113054|112899.5|57
1603703400000|2020-10-26 09:10:00|113150|112950|113107.5|113007.5|113164.5|113031|113098|112950|65
1603703700000|2020-10-26 09:15:00|113100.5|113000.5|113089.5|112989.5|113101.5|113001.5|113089.5|112989.5|19
1603704000000|2020-10-26 09:20:00|113091.5|112991.5|113140.5|113040.5|113141.5|113041.5|113090|112990|46
1603704300000|2020-10-26 09:25:00|113141.5|113041.5|113140.5|112940.5|113146|113046|113099.5|112940.5|44
1603704600000|2020-10-26 09:30:00|113140|112940|113110|113010|113140.5|113036.5|113105|112930|98
1603704900000|2020-10-26 09:35:00|113110.5|113010.5|113131.5|113031.5|113146|113046|113109.5|113009.5|56
1603705200000|2020-10-26 09:40:00|113130|113030|113102|112902|113160|113030|113070|112902|54
1603705500000|2020-10-26 09:45:00|113102.5|112902.5|113050.5|112950.5|113108|112952.5|113014.9|112902.5|61
1603705800000|2020-10-26 09:50:00|113051.5|112951.5|113159|112959|113162.5|112990|113051.5|112951.5|47
1603706100000|2020-10-26 09:55:00|113159.5|112959.5|113130.5|113030.5|113169.5|113038.5|113094|112959|37
1603706400000|2020-10-26 10:00:00|113135.5|113035.5|113182.5|113082.5|113195|113095|113135.5|113035.5|32
1603706700000|2020-10-26 10:05:00|113182|113082|113135.1|113035.1|113194.5|113082|113134.1|112989.1|30
1603707000000|2020-10-26 10:10:00|113139.6|113039.6|113145.1|113045.1|113209.1|113045.1|113124.1|112996.6|21
1603707300000|2020-10-26 10:15:00|113145.5|113045.5|113154.5|113054.5|113219|113074.5|113145.5|113008|35
1603707600000|2020-10-26 10:20:00|113149|113049|113149|113049|113215.5|113063.5|113148.5|113005.5|17
1603707900000|2020-10-26 10:25:00|113143|113043|113145|113045|113193.5|113045.5|113111.1|112960|43
1603708200000|2020-10-26 10:30:00|113145.5|113045.5|113160.5|113060.5|113165.5|113065.5|113145.5|113045.5|14
1603708500000|2020-10-26 10:35:00|113165.5|113065.5|113156.4|113056.4|113165.5|113065.5|113153.7|113053.7|11
1603708800000|2020-10-26 10:40:00|113154.9|113054.9|113118.9|113018.9|113177.4|113054.9|113112.7|112967.4|41
1603709100000|2020-10-26 10:45:00|113107.9|113007.9|113062.9|112962.9|113140.9|113007.9|113062.4|112913.9|59
1603709400000|2020-10-26 10:50:00|113063.4|112963.4|113176.2|112976.2|113176.2|113014.6|113063.4|112963.4|36
1603709700000|2020-10-26 10:55:00|113172.2|112972.2|113169.1|112969.1|113172.2|112972.2|113165.1|112965.1|6
1603710000000|2020-10-26 11:00:00|113174.6|112974.6|113090.5|112990.5|113175.5|112994.1|113090|112962|14
1603710300000|2020-10-26 11:05:00|113091.5|112991.5|113084.3|112984.3|113109.6|113009.6|113084.1|112984.1|18
1603710600000|2020-10-26 11:10:00|113085|112985|113176.2|112976.2|113180|113009.6|113085|112965|19
1603710900000|2020-10-26 11:15:00|113176.5|112976.5|113194.1|112994.1|113194.1|112994.1|113176.5|112976.5|4
1603711500000|2020-10-26 11:25:00|113195.6|112995.6|113174.1|113074.1|113219.1|113074.1|113174.1|112995.6|8
1603711800000|2020-10-26 11:30:00|113232.9|113032.9|113176.5|113076.5|113232.9|113076.5|113175.4|113032.9|3
1603712100000|2020-10-26 11:35:00|113190|113090|113220.6|113020.6|113230.6|113090|113190|113020.6|3
1603712400000|2020-10-26 11:40:00|113215.6|113015.6|113166|113066|113215.6|113076|113166|113010.6|5
1603712700000|2020-10-26 11:45:00|113171|113071|113241|113041|113259.9|113107.4|113171|113041|11
1603713000000|2020-10-26 11:50:00|113241.1|113041.1|113241|113041|113246|113046|113221|113021|19
1603713300000|2020-10-26 11:55:00|113231|113031|113176|113076|113241|113076|113172|113031|6
1603713600000|2020-10-26 12:00:00|113171|113071|113226|113026|113231|113071|113171|113021|5
1603713900000|2020-10-26 12:05:00|113210|113110|113278.9|113078.9|113278.9|113110|113201.5|113078.9|4
1603714200000|2020-10-26 12:10:00|113282|113082|113271|113071|113296|113096|113271|113071|33
1603714500000|2020-10-26 12:15:00|113276|113076|113276|113076|113276|113076|113276|113076|1
1603714800000|2020-10-26 12:20:00|113285.7|113085.7|113276|113076|113285.7|113150|113250|113075.5|11
1603715100000|2020-10-26 12:25:00|113284.7|113084.7|113278.5|113078.5|113286.5|113086.5|113276|113076|12
1603715400000|2020-10-26 12:30:00|113278|113078|113234.1|113134.1|113281|113136|113234.1|113076|9
1603715700000|2020-10-26 12:35:00|113241.5|113141.5|113234.1|113134.1|113241.5|113141.5|113234.1|113134.1|2
1603716000000|2020-10-26 12:40:00|113239.1|113139.1|113320|113120|113320|113149.1|113239.1|113106.6|26
1603716300000|2020-10-26 12:45:00|113319.5|113119.5|113321.5|113121.5|113325|113125|113319.5|113119.5|12
1603716600000|2020-10-26 12:50:00|113321|113121|113275|113175|113340|113175|113275|113117.5|7
1603716900000|2020-10-26 12:55:00|113290|113190|113370|113170|113383.5|113245|113290|113132.1|27
1603717200000|2020-10-26 13:00:00|113369.5|113169.5|113373.5|113173.5|113374.5|113174.5|113350|113150|58
1603717500000|2020-10-26 13:05:00|113373|113173|113352.5|113152.5|113401|113201|113349|113149|55
1603717800000|2020-10-26 13:10:00|113352|113152|113346.5|113146.5|113364.5|113164.5|113343|113143|27
1603718100000|2020-10-26 13:15:00|113346|113146|113318.5|113118.5|113346.5|113146.5|113313|113113|52
1603718400000|2020-10-26 13:20:00|113318|113118|113310|113110|113325|113125|113310|113110|36
1603718700000|2020-10-26 13:25:00|113304.5|113104.5|113323.5|113123.5|113364.5|113164.5|113299.5|113099.5|43
1603719000000|2020-10-26 13:30:00|113324|113124|113327|113127|113350|113150|113318|113118|31
1603719300000|2020-10-26 13:35:00|113326.5|113126.5|113320|113120|113327|113127|113310|113110|23
1603719600000|2020-10-26 13:40:00|113320.5|113120.5|113267|113167|113334|113202|113267|113118.5|33
1603719900000|2020-10-26 13:45:00|113277|113177|113272.5|113172.5|113292|113192|113271.3|113171.3|10
1603720200000|2020-10-26 13:50:00|113274.5|113174.5|113250|113150|113312|113174.5|113248.9|113090|17
1603720500000|2020-10-26 13:55:00|113255|113155|113243.3|113043.3|113260|113155|113200|113041.3|20
1603720800000|2020-10-26 14:00:00|113243.8|113043.8|113240|113040|113250.1|113090|113186|113040|14
1603721100000|2020-10-26 14:05:00|113239.1|113039.1|113230|113030|113254.1|113054.1|113220.9|113020.9|19
1603721400000|2020-10-26 14:10:00|113160|113060|113160|113060|113160|113060|113160|113060|1
1603721700000|2020-10-26 14:15:00|113130|113030|113185|112985|113200|113045|113120|112981.4|12
1603722000000|2020-10-26 14:20:00|113125|113025|113220.4|113020.4|113234|113055|113125|112995|17
1603722300000|2020-10-26 14:25:00|113225|113025|113240.4|113040.4|113240.4|113040.4|113225|113025|3
1603722600000|2020-10-26 14:30:00|113242.4|113042.4|113240.4|113040.4|113242.9|113042.9|113240.4|113040.4|3
1603722900000|2020-10-26 14:35:00|113245.9|113045.9|113243|113043|113309|113136|113208.9|113042|38
1603723200000|2020-10-26 14:40:00|113243.8|113043.8|113238.8|113038.8|113243.8|113043.8|113238.8|113038.8|2
1603723500000|2020-10-26 14:45:00|113233.9|113033.9|113313.8|113113.8|113313.8|113113.8|113233.9|113033.9|10
1603723800000|2020-10-26 14:50:00|113314.8|113114.8|113323.8|113123.8|113329.3|113129.3|113313.1|113113.1|20
1603724100000|2020-10-26 14:55:00|113317.6|113217.6|113347.5|113147.5|113362.5|113231|113308.8|113147.5|32
1603724400000|2020-10-26 15:00:00|113340|113140|113350|113150|113350|113150|113340|113140|3
1603724700000|2020-10-26 15:05:00|113329.8|113229.8|113355|113155|113360|113229.8|113322.5|113150|8
1603725000000|2020-10-26 15:10:00|113350|113150|113365|113165|113365|113165|113350|113150|4
1603725300000|2020-10-26 15:15:00|113335|113235|113365|113165|113365|113235|113332.5|113160|6
1603725600000|2020-10-26 15:20:00|113372.5|113172.5|113374|113274|113400|113279|113370|113170|14
1603725900000|2020-10-26 15:25:00|113376|113276|113441.4|113241.4|113459.4|113282.5|113370.2|113241.4|26
1603726200000|2020-10-26 15:30:00|113443.9|113243.9|113448.9|113248.9|113448.9|113248.9|113443.9|113243.9|4
1603726500000|2020-10-26 15:35:00|113446.4|113246.4|113405|113305|113473|113305|113392.5|113246.4|18
1603726800000|2020-10-26 15:40:00|113410|113310|113400|113200|113410|113310|113355|113175|18
1603727100000|2020-10-26 15:45:00|113395|113195|113441.5|113241.5|113441.5|113250|113345|113187.5|14
1603727400000|2020-10-26 15:50:00|113442|113242|113427.5|113227.5|113446.5|113246.5|113427.5|113227.5|14
1603728000000|2020-10-26 16:00:00|113425|113225|113308.8|113208.8|113425|113260|113308.8|113173.8|14
1603728300000|2020-10-26 16:05:00|113293.8|113193.8|113328.8|113228.8|113333.8|113233.8|113293.8|113193.8|8
1603728600000|2020-10-26 16:10:00|113368.8|113168.8|113373.8|113173.8|113373.8|113173.8|113368.8|113168.8|2
1603728900000|2020-10-26 16:15:00|113333.8|113233.8|113403.8|113203.8|113403.8|113238.8|113333.8|113203.8|3
1603729200000|2020-10-26 16:20:00|113338.8|113238.8|113393.8|113193.8|113393.8|113238.8|113338.8|113186.3|3
1603729800000|2020-10-26 16:30:00|113393.7|113193.7|113449|113249|113449|113258.7|113348.7|113193.7|9
1603730100000|2020-10-26 16:35:00|113463.8|113263.8|113410|113210|113473.7|113318.7|113403.7|113210|14
1603730400000|2020-10-26 16:40:00|113410.1|113210.1|113403.7|113203.7|113410.1|113210.1|113403.7|113203.7|2
1603731300000|2020-10-26 16:55:00|113363.7|113263.7|113363.7|113263.7|113363.7|113263.7|113363.7|113263.7|1
1603731600000|2020-10-26 17:00:00|113368.7|113268.7|113359.7|113259.7|113373.7|113273.7|113352.8|113252.8|6
1603731900000|2020-10-26 17:05:00|113356|113256|113359.7|113259.7|113359.7|113259.7|113356|113256|2
1603732500000|2020-10-26 17:15:00|113362.8|113262.8|113446.4|113246.4|113446.4|113270.7|113359.7|113236.1|10
1603732800000|2020-10-26 17:20:00|113443.4|113243.4|113444.2|113244.2|113444.2|113244.2|113433.8|113233.8|13
1603733100000|2020-10-26 17:25:00|113449.7|113249.7|113451.7|113251.7|113451.7|113251.7|113449.7|113249.7|4
1603734600000|2020-10-26 17:50:00|113457.8|113257.8|113381.6|113281.6|113457.8|113312.8|113379.1|113257.8|10
1603734900000|2020-10-26 17:55:00|113357.1|113257.1|113380|113280|113380|113280|113355|113255|7
1603735500000|2020-10-26 18:05:00|113410|113210|113355|113255|113415|113260|113352.5|113210|6
1603735800000|2020-10-26 18:10:00|113360|113260|113360|113260|113360|113260|113360|113260|1
1603736400000|2020-10-26 18:20:00|113393.8|113193.8|113359.5|113259.5|113394|113259.5|113359.5|113188.5|4
1603736700000|2020-10-26 18:25:00|113355|113255|113345|113245|113360|113260|113345|113245|6
1603737000000|2020-10-26 18:30:00|113340|113240|113340|113240|113340|113240|113340|113240|1
1603737300000|2020-10-26 18:35:00|113345|113245|113405|113205|113405|113245|113345|113205|2
1603737600000|2020-10-26 18:40:00|113400|113200|113350|113250|113400|113250|113341.5|113200|3
1603737900000|2020-10-26 18:45:00|113355|113255|113370|113270|113417.5|113270|113355|113210|7
1603738200000|2020-10-26 18:50:00|113360|113260|113360|113260|113360|113260|113360|113260|1
1603738500000|2020-10-26 18:55:00|113355|113255|113355|113255|113355|113255|113352.5|113252.5|5
1603739100000|2020-10-26 19:05:00|113355.5|113255.5|113395|113195|113425.5|113255.5|113340|113185.5|7
1603739400000|2020-10-26 19:10:00|113394.8|113194.8|113320|113220|113394.8|113220|113307.2|113180|8
1603739700000|2020-10-26 19:15:00|113315|113215|113320|113220|113320|113220|113315|113215|2
1603740000000|2020-10-26 19:20:00|113315|113215|113315|113215|113315|113215|113315|113215|1
1603740300000|2020-10-26 19:25:00|113310|113210|113310|113210|113310|113210|113310|113210|1
1603740600000|2020-10-26 19:30:00|113305|113205|113315|113215|113315|113215|113302.5|113202.5|4
1603740900000|2020-10-26 19:35:00|113320|113220|113320|113220|113320|113220|113315|113215|8
1603741200000|2020-10-26 19:40:00|113345|113245|113330|113230|113345|113245|113325|113225|9
1603741500000|2020-10-26 19:45:00|113325.8|113225.8|113340|113240|113349.1|113249.1|113325.8|113225.8|10
1603741800000|2020-10-26 19:50:00|113345|113245|113335|113235|113345|113245|113335|113235|3
1603742100000|2020-10-26 19:55:00|113325|113225|113320|113220|113325|113225|113312.5|113212.5|17
1603760400000|2020-10-27 01:00:00|113020.5|112920.5|113015.8|112915.8|113021.5|112921.5|112999.5|112899.5|133
1603760700000|2020-10-27 01:05:00|113016.8|112916.8|112994.8|112894.8|113020.5|112920.5|112990|112890|165
1603761000000|2020-10-27 01:10:00|112995|112895|112945.5|112845.5|113001|112901|112945.5|112845.5|182
1603761300000|2020-10-27 01:15:00|112944|112844|112991.5|112891.5|113001|112901|112939|112839|135
1603761600000|2020-10-27 01:20:00|112992.3|112892.3|112971|112871|113005.8|112905.8|112969|112869|156
1603761900000|2020-10-27 01:25:00|112970|112870|112964.5|112864.5|112982.2|112882.2|112964|112864|123
1603762200000|2020-10-27 01:30:00|112964|112864|113016.3|112916.3|113044.5|112944.5|112964|112864|264
1603762500000|2020-10-27 01:35:00|113015.8|112915.8|113010.5|112910.5|113041.5|112941.5|112989|112889|278
1603762800000|2020-10-27 01:40:00|113004.3|112904.3|112992.8|112892.8|113004.7|112904.7|112962.4|112862.4|231
1603763100000|2020-10-27 01:45:00|112994.8|112894.8|112985.3|112885.3|113029.5|112929.5|112976.3|112876.3|189
1603763400000|2020-10-27 01:50:00|112985.8|112885.8|112999.5|112899.5|113014|112914|112985.3|112885.3|203
1603763700000|2020-10-27 01:55:00|112999|112899|113010|112910|113031|112931|112992.5|112892.5|196
1603764000000|2020-10-27 02:00:00|113005.8|112905.8|112965|112865|113005.8|112905.8|112964.3|112864.3|118
1603764300000|2020-10-27 02:05:00|112964.8|112864.8|112938.5|112838.5|112989.5|112889.5|112935.3|112835.3|121
1603764600000|2020-10-27 02:10:00|112939.5|112839.5|112869|112769|112939.5|112839.5|112861.3|112761.3|189
1603764900000|2020-10-27 02:15:00|112864|112764|112881|112781|112882|112782|112834|112734|237
1603765200000|2020-10-27 02:20:00|112882|112782|112859|112759|112885.7|112785.7|112849|112749|147
1603765500000|2020-10-27 02:25:00|112857.8|112757.8|112871|112771|112871|112771|112840.5|112740.5|224
1603765800000|2020-10-27 02:30:00|112870.5|112770.5|112895.2|112795.2|112902|112802|112859|112759|209
1603766100000|2020-10-27 02:35:00|112893.2|112793.2|112841|112741|112901.5|112801.5|112824.8|112724.8|200
1603766400000|2020-10-27 02:40:00|112840.5|112740.5|112834|112734|112854.8|112754.8|112799|112699|249
1603766700000|2020-10-27 02:45:00|112833|112733|112804.6|112704.6|112833|112733|112790|112690|146
1603767000000|2020-10-27 02:50:00|112804.5|112704.5|112759.5|112659.5|112804.6|112704.6|112753|112653|160
1603767300000|2020-10-27 02:55:00|112759|112659|112775.5|112675.5|112803.1|112703.1|112752.6|112652.6|225
1603767600000|2020-10-27 03:00:00|112775|112675|112813|112713|112813|112713|112773|112673|118
1603767900000|2020-10-27 03:05:00|112815|112715|112794|112694|112829|112729|112794|112694|152
1603768200000|2020-10-27 03:10:00|112793.5|112693.5|112855.3|112755.3|112855.3|112755.3|112790.8|112690.8|157
1603768500000|2020-10-27 03:15:00|112855.8|112755.8|112839|112739|112861|112761|112838.8|112738.8|122
1603768800000|2020-10-27 03:20:00|112835|112735|112839|112739|112841|112741|112822.9|112722.9|114
1603769100000|2020-10-27 03:25:00|112840|112740|112840|112740|112841|112741|112829|112729|124
1603769400000|2020-10-27 03:30:00|112839|112739|112814.3|112714.3|112841|112741|112814.3|112714.3|114
1603769700000|2020-10-27 03:35:00|112814.8|112714.8|112824|112724|112828.5|112728.5|112808.5|112708.5|108
1603770000000|2020-10-27 03:40:00|112823.5|112723.5|112808.5|112708.5|112823.5|112723.5|112788.7|112688.7|190
1603770300000|2020-10-27 03:45:00|112809|112709|112796.5|112696.5|112815.3|112715.3|112790|112690|150
1603770600000|2020-10-27 03:50:00|112797|112697|112790|112690|112797.5|112697.5|112759|112659|115
1603770900000|2020-10-27 03:55:00|112790.5|112690.5|112780.5|112680.5|112799.3|112699.3|112769|112669|161
1603771200000|2020-10-27 04:00:00|112781|112681|112766.5|112666.5|112781|112681|112765|112665|114
1603771500000|2020-10-27 04:05:00|112766|112666|112769|112669|112775|112675|112759|112659|31
1603771800000|2020-10-27 04:10:00|112765.8|112665.8|112813|112713|112830.8|112730.8|112759|112659|141
1603772100000|2020-10-27 04:15:00|112809|112709|112789|112689|112809|112709|112789|112689|157
1603772400000|2020-10-27 04:20:00|112789.5|112689.5|112813.5|112713.5|112829.5|112729.5|112789.5|112689.5|133
1603772700000|2020-10-27 04:25:00|112811.3|112711.3|112793.4|112693.4|112819.5|112719.5|112790.8|112690.8|118
1603773000000|2020-10-27 04:30:00|112792.9|112692.9|112794|112694|112795|112695|112784.3|112684.3|119
1603773300000|2020-10-27 04:35:00|112786.3|112686.3|112774.5|112674.5|112789.5|112689.5|112759|112659|57
1603773600000|2020-10-27 04:40:00|112775|112675|112764.8|112664.8|112780.5|112680.5|112759|112659|202
1603773900000|2020-10-27 04:45:00|112768|112668|112755|112655|112771|112671|112754.8|112654.8|103
1603774200000|2020-10-27 04:50:00|112754.8|112654.8|112751|112651|112755|112655|112745|112645|83
1603774500000|2020-10-27 04:55:00|112750|112650|112691|112591|112751|112651|112679.5|112579.5|213
1603774800000|2020-10-27 05:00:00|112692.5|112592.5|112704|112604|112715|112615|112690|112590|156
1603775100000|2020-10-27 05:05:00|112702.5|112602.5|112675|112575|112715.3|112615.3|112655|112555|168
1603775400000|2020-10-27 05:10:00|112675.5|112575.5|112659.5|112559.5|112692.7|112592.7|112642.8|112542.8|149
1603775700000|2020-10-27 05:15:00|112660|112560|112674|112574|112678|112578|112654.8|112554.8|241
1603776000000|2020-10-27 05:20:00|112673.5|112573.5|112670.5|112570.5|112680.5|112580.5|112661.5|112561.5|154
1603776300000|2020-10-27 05:25:00|112670|112570|112670|112570|112675.4|112575.4|112664.3|112564.3|148
1603776600000|2020-10-27 05:30:00|112669.5|112569.5|112664.8|112564.8|112670.5|112570.5|112638|112538|151
1603776900000|2020-10-27 05:35:00|112665|112565|112702|112602|112715.3|112615.3|112659|112559|201
1603777200000|2020-10-27 05:40:00|112701.5|112601.5|112710.5|112610.5|112730.5|112630.5|112694.3|112594.3|247
1603777500000|2020-10-27 05:45:00|112711|112611|112678|112578|112719|112619|112643.7|112543.7|237
1603777800000|2020-10-27 05:50:00|112679|112579|112699|112599|112707.2|112607.2|112678.5|112578.5|170
1603778100000|2020-10-27 05:55:00|112699.5|112599.5|112681|112581|112701|112601|112679|112579|248
1603778400000|2020-10-27 06:00:00|112682|112582|112675.8|112575.8|112704.4|112604.4|112673.4|112573.4|215
1603778700000|2020-10-27 06:05:00|112675.3|112575.3|112675|112575|112690.5|112590.5|112673.8|112573.8|119
1603779000000|2020-10-27 06:10:00|112674.8|112574.8|112609|112509|112675|112575|112609|112509|216
1603779300000|2020-10-27 06:15:00|112608.5|112508.5|112590.8|112490.8|112621|112521|112587.8|112487.8|211
1603779600000|2020-10-27 06:20:00|112591|112491|112597.3|112497.3|112615.3|112515.3|112579|112479|216
1603779900000|2020-10-27 06:25:00|112596.8|112496.8|112616|112516|112657.3|112557.3|112589.5|112489.5|208
1603780200000|2020-10-27 06:30:00|112615.5|112515.5|112629|112529|112640.5|112540.5|112611.5|112511.5|67
1603780500000|2020-10-27 06:35:00|112631.5|112531.5|112674.5|112574.5|112752.5|112626|112631.5|112519|112
1603780800000|2020-10-27 06:40:00|112674|112574|112706|112606|112706|112606|112674|112574|41
1603781100000|2020-10-27 06:45:00|112701|112601|112721|112621|112721|112621|112701|112601|21
1603781400000|2020-10-27 06:50:00|112726|112626|112704.5|112604.5|112741|112641|112694|112594|36
1603781700000|2020-10-27 06:55:00|112704|112604|112694|112594|112709|112609|112689|112589|14
1603782000000|2020-10-27 07:00:00|112696|112596|112675|112575|112741|112601|112674|112539.5|25
1603782300000|2020-10-27 07:05:00|112681|112581|112691|112591|112696|112596|112670|112570|21
1603782600000|2020-10-27 07:10:00|112686|112586|112772.5|112672.5|112772.5|112672.5|112680.5|112580.5|65
1603782900000|2020-10-27 07:15:00|112772|112672|112749|112649|112776|112676|112734|112634|46
1603783200000|2020-10-27 07:20:00|112744|112644|112744|112644|112760.5|112660.5|112744|112644|18
1603783500000|2020-10-27 07:25:00|112751|112651|112759.5|112659.5|112761|112661|112739.8|112639.8|21
1603783800000|2020-10-27 07:30:00|112776|112676|112759.5|112659.5|112776|112676|112759.5|112659.5|22
1603784100000|2020-10-27 07:35:00|112759|112659|112761|112661|112764.5|112664.5|112759|112659|17
1603784400000|2020-10-27 07:40:00|112756.5|112656.5|112756|112656|112761|112661|112744|112644|28
1603784700000|2020-10-27 07:45:00|112761|112661|112750.5|112650.5|112761|112661|112729|112629|32
1603785000000|2020-10-27 07:50:00|112751|112651|112756|112656|112756|112656|112744|112644|16
1603785300000|2020-10-27 07:55:00|112751|112651|112746|112646|112756|112656|112739|112639|52
1603785600000|2020-10-27 08:00:00|112751|112651|112744|112644|112766|112666|112744|112644|37
1603785900000|2020-10-27 08:05:00|112746|112646|112771|112671|112771|112671|112746|112646|9
1603786200000|2020-10-27 08:10:00|112768.5|112668.5|112780|112680|112801|112701|112752.5|112652.5|75
1603786500000|2020-10-27 08:15:00|112779.5|112679.5|112829|112729|112859|112759|112779.5|112679.5|102
1603786800000|2020-10-27 08:20:00|112830.5|112730.5|112841|112741|112858|112758|112815.5|112715.5|36
1603787100000|2020-10-27 08:25:00|112851|112751|112814.5|112714.5|112884.5|112784.5|112804.5|112704.5|110
1603787400000|2020-10-27 08:30:00|112816|112716|112771|112671|112816|112716|112769|112669|34
1603787700000|2020-10-27 08:35:00|112769.5|112669.5|112749|112649|112774.5|112674.5|112744|112644|27
1603788000000|2020-10-27 08:40:00|112753.5|112653.5|112754.5|112654.5|112756|112656|112739|112639|29
1603788300000|2020-10-27 08:45:00|112754|112654|112771|112671|112771|112671|112745|112645|24
1603788600000|2020-10-27 08:50:00|112774.5|112674.5|112781|112681|112781|112681|112774.5|112674.5|6
1603788900000|2020-10-27 08:55:00|112831|112631|112825.5|112625.5|112831|112684|112781.5|112625.5|12
1603789200000|2020-10-27 09:00:00|112830|112630|112776|112676|112831|112678.6|112770|112624|42
1603789500000|2020-10-27 09:05:00|112775.5|112675.5|112806|112706|112831|112706|112774|112625.5|25
1603789800000|2020-10-27 09:10:00|112801|112701|112829|112629|112829|112705|112783|112629|28
1603790100000|2020-10-27 09:15:00|112829.5|112629.5|112795.5|112695.5|112831|112696|112774|112625|27
1603790400000|2020-10-27 09:20:00|112799.5|112699.5|112814|112714|112868|112724.5|112794|112654|68
1603790700000|2020-10-27 09:25:00|112810|112710|112771.1|112671.1|112829|112729|112769|112669|61
1603791000000|2020-10-27 09:30:00|112772.1|112672.1|112830.5|112630.5|112838.5|112686|112771.6|112630|24
1603791300000|2020-10-27 09:35:00|112829.5|112629.5|112836|112636|112846|112677.5|112771|112629.5|15
1603791600000|2020-10-27 09:40:00|112835.5|112635.5|112859|112659|112861|112661|112834|112634|21
1603791900000|2020-10-27 09:45:00|112832|112732|112894.5|112794.5|112936.5|112795|112830.5|112702.6|74
1603792200000|2020-10-27 09:50:00|112894|112794|112884.2|112784.2|112894|112794|112866|112766|73
1603792500000|2020-10-27 09:55:00|112884.7|112784.7|112947|112847|112999.3|112856.5|112884.7|112752|122
1603792800000|2020-10-27 10:00:00|112950|112850|112920|112720|112972.5|112850|112850|112720|47
1603793100000|2020-10-27 10:05:00|112915|112715|112855|112755|112920|112775|112845|112715|30
1603793400000|2020-10-27 10:10:00|112850|112750|112820|112720|112885|112750|112815|112665.3|20
1603793700000|2020-10-27 10:15:00|112809|112709|112785|112685|112860|112709|112785|112635|13
1603794000000|2020-10-27 10:20:00|112770|112670|112755|112655|112835|112675|112740|112605|35
1603794300000|2020-10-27 10:25:00|112753.3|112653.3|112810.5|112610.5|112810.5|112658.3|112733.8|112610.5|12
1603794600000|2020-10-27 10:30:00|112805.3|112605.3|112810.5|112610.5|112815.5|112665|112743.3|112595|16
1603794900000|2020-10-27 10:35:00|112807.3|112607.3|112705|112605|112807.3|112632.3|112703.8|112551.1|24
1603795200000|2020-10-27 10:40:00|112702.3|112602.3|112730.5|112530.5|112745|112605|112682.3|112530|17
1603795500000|2020-10-27 10:45:00|112735|112535|112750.5|112550.5|112750.5|112585|112685|112535|5
1603795800000|2020-10-27 10:50:00|112748.3|112548.3|112740.5|112540.5|112748.3|112548.3|112740.5|112540.5|2
1603796100000|2020-10-27 10:55:00|112738.3|112538.3|112745|112545|112745|112545|112738.3|112538.3|2
1603796400000|2020-10-27 11:00:00|112740|112540|112680|112580|112740.5|112581.8|112680|112540|4
1603796700000|2020-10-27 11:05:00|112683.8|112583.8|112740.5|112540.5|112750|112583.8|112683.8|112540|7
1603797300000|2020-10-27 11:15:00|112740|112540|112770|112570|112770|112629.1|112681.3|112525|12
1603797600000|2020-10-27 11:20:00|112765|112565|112775|112575|112783.5|112583.5|112745|112545|24
1603797900000|2020-10-27 11:25:00|112774.3|112574.3|112760|112560|112780|112580|112760|112560|10
1603798200000|2020-10-27 11:30:00|112760.8|112560.8|112770|112570|112783.5|112628.8|112728.8|112555|16
1603798500000|2020-10-27 11:35:00|112760|112560|112774.3|112574.3|112789.1|112589.1|112760|112560|22
1603798800000|2020-10-27 11:40:00|112775|112575|112730|112630|112790.5|112633.3|112730|112565|14
1603799100000|2020-10-27 11:45:00|112731.8|112631.8|112776.8|112576.8|112789.1|112642|112723.8|112565|35
1603799400000|2020-10-27 11:50:00|112775.8|112575.8|112806.8|112606.8|112813.5|112613.5|112775.3|112575.3|22
1603799700000|2020-10-27 11:55:00|112805|112605|112826|112626|112844.4|112644.4|112800.8|112600.8|12
1603800000000|2020-10-27 12:00:00|112835.5|112635.5|112770.7|112570.7|112835.5|112635.5|112693.7|112540.7|61
1603800300000|2020-10-27 12:05:00|112776|112576|112767|112567|112782.8|112635.3|112725.6|112564.3|20
1603800600000|2020-10-27 12:10:00|112702|112602|112721.3|112621.3|112767|112621.3|112702|112562|10
1603800900000|2020-10-27 12:15:00|112705|112605|112751.8|112551.8|112780|112607.5|112700|112551.8|23
1603801200000|2020-10-27 12:20:00|112754.3|112554.3|112752|112552|112754.3|112554.3|112751.8|112551.8|3
1603801500000|2020-10-27 12:25:00|112753.3|112553.3|112748.8|112548.8|112757|112557|112745.5|112545.5|7
1603801800000|2020-10-27 12:30:00|112752|112552|112742|112542|112752|112607.3|112706.3|112542|5
1603802100000|2020-10-27 12:35:00|112752|112552|112752|112552|112752|112552|112752|112552|1
1603802400000|2020-10-27 12:40:00|112752.8|112552.8|112737.3|112637.3|112781.3|112643.3|112737.3|112552.8|35
1603802700000|2020-10-27 12:45:00|112736.3|112636.3|112778.8|112578.8|112784.3|112640.3|112735.8|112578.8|23
1603803000000|2020-10-27 12:50:00|112737.8|112637.8|112840.4|112640.4|112840.4|112669|112737.3|112578.8|35
1603803300000|2020-10-27 12:55:00|112831.8|112631.8|112837|112637|112872|112672|112831.8|112631.8|28
1603803600000|2020-10-27 13:00:00|112843|112643|112831|112631|112855.7|112655.7|112831|112631|9
1603803900000|2020-10-27 13:05:00|112830.5|112630.5|112753.8|112553.8|112835.5|112648.8|112727.3|112553.8|29
1603804200000|2020-10-27 13:10:00|112755.3|112555.3|112780.3|112580.3|112783.8|112637.8|112728.3|112555.3|35
1603804500000|2020-10-27 13:15:00|112779.8|112579.8|112804.3|112604.3|112804.3|112604.3|112776.3|112576.3|6
1603804800000|2020-10-27 13:20:00|112804.8|112604.8|112824.3|112624.3|112843.8|112668.8|112768.8|112604.8|7
1603805100000|2020-10-27 13:25:00|112828.8|112628.8|112828.8|112628.8|112828.8|112628.8|112828.8|112628.8|1
1603805400000|2020-10-27 13:30:00|112834.3|112634.3|112850|112650|112850|112713.8|112813.8|112634.3|5
1603805700000|2020-10-27 13:35:00|112856|112656|112855|112655|112856|112729.8|112814|112645|13
1603806000000|2020-10-27 13:40:00|112860|112660|112855.7|112655.7|112861.2|112661.2|112846.5|112646.5|6
1603806300000|2020-10-27 13:45:00|112851.2|112651.2|112882.6|112682.6|112907.6|112764.9|112791.2|112644.7|35
1603806600000|2020-10-27 13:50:00|112844.1|112744.1|112845.1|112745.1|112897.6|112770.1|112841.6|112682.6|30
1603806900000|2020-10-27 13:55:00|112885.1|112685.1|112810.1|112710.1|112885.1|112725.1|112810.1|112680.1|7
1603807200000|2020-10-27 14:00:00|112824.9|112724.9|112790|112690|112867.6|112724.9|112787|112652.5|14
1603807500000|2020-10-27 14:05:00|112795|112695|112805|112705|112865|112709.8|112795|112660.3|8
1603807800000|2020-10-27 14:10:00|112810|112710|112820|112720|112865|112720|112808.8|112665|5
1603808100000|2020-10-27 14:15:00|112875|112675|112845|112745|112875|112745|112820|112673.5|6
1603808400000|2020-10-27 14:20:00|112847.5|112747.5|112925|112725|112935|112780|112847.5|112725|14
1603808700000|2020-10-27 14:25:00|112880|112780|112880|112780|112885|112785|112880|112780|5
1603809000000|2020-10-27 14:30:00|112870.2|112770.2|112865|112765|112870.2|112770.2|112865|112765|2
1603809300000|2020-10-27 14:35:00|112870|112770|112870|112770|112875.1|112775.1|112865|112765|7
1603809600000|2020-10-27 14:40:00|112863.6|112763.6|112878.6|112778.6|112926.2|112780.9|112858.6|112718.6|12
1603809900000|2020-10-27 14:45:00|112877.2|112777.2|112875|112775|112880|112780|112872.5|112772.5|14
1603810200000|2020-10-27 14:50:00|112872.5|112772.5|112885|112785|112915|112785|112860|112705|11
1603810500000|2020-10-27 14:55:00|112882.5|112782.5|112885|112785|112885|112785|112882.5|112782.5|2
1603810800000|2020-10-27 15:00:00|112887.5|112787.5|112885|112785|112945|112800|112882.5|112745|9
1603811100000|2020-10-27 15:05:00|112882.5|112782.5|112885|112785|112885|112785|112882.5|112782.5|4
1603811400000|2020-10-27 15:10:00|112880|112780|112873.6|112773.6|112880|112780|112873.6|112773.6|2
1603811700000|2020-10-27 15:15:00|112870.9|112770.9|112923.6|112723.6|112923.6|112773.6|112870.9|112722.4|4
1603812000000|2020-10-27 15:20:00|112932.4|112732.4|112923.8|112723.8|112933.6|112733.6|112923.8|112723.8|3
1603812300000|2020-10-27 15:25:00|112932.4|112732.4|112933.6|112733.6|112933.6|112733.6|112932.4|112732.4|2
1603812600000|2020-10-27 15:30:00|112947.4|112747.4|112933.6|112733.6|112947.4|112747.4|112933.6|112733.6|4
1603812900000|2020-10-27 15:35:00|112885.9|112785.9|112932.4|112732.4|112932.4|112796.4|112873.4|112732.4|11
1603813200000|2020-10-27 15:40:00|112865.9|112765.9|112933.6|112733.6|112933.6|112783.4|112863.6|112733.6|5
1603813500000|2020-10-27 15:45:00|112888.6|112788.6|112937.4|112737.4|112937.4|112801.1|112876|112737.4|19
1603813800000|2020-10-27 15:50:00|112935|112735|112932.4|112732.4|112935|112735|112932.4|112732.4|2
1603814100000|2020-10-27 15:55:00|112870|112770|112927.4|112727.4|112932.4|112785|112850.9|112717.7|22
1603814400000|2020-10-27 16:00:00|112922.4|112722.4|112946.3|112746.3|112946.3|112800|112887.5|112722.4|13
1603814700000|2020-10-27 16:05:00|112942.4|112742.4|112942.5|112742.5|112942.5|112742.5|112942.4|112742.4|2
1603815000000|2020-10-27 16:10:00|112878.5|112778.5|112877|112777|112947.5|112787|112862|112722.5|11
1603815300000|2020-10-27 16:15:00|112882|112782|112882|112782|112887|112787|112872|112772|5
1603815600000|2020-10-27 16:20:00|112887|112787|112908.8|112808.8|112953.8|112808.8|112882|112747.5|11
1603815900000|2020-10-27 16:25:00|112923.8|112823.8|112925|112825|112967.8|112825|112913.8|112763.8|28
1603816200000|2020-10-27 16:30:00|112985|112785|112975|112775|112992.5|112835|112898|112765|22
1603816500000|2020-10-27 16:35:00|112920|112820|112975|112775|112977.5|112820|112920|112772.5|9
1603816800000|2020-10-27 16:40:00|112920|112820|112955|112855|112997|112855|112920|112775|11
1603817100000|2020-10-27 16:45:00|112952.5|112852.5|112955|112855|112960|112860|112952.5|112852.5|6
1603817400000|2020-10-27 16:50:00|112954.5|112854.5|112950|112850|113010|112855|112950|112802.5|14
1603817700000|2020-10-27 16:55:00|112953.4|112853.4|112996.7|112796.7|113006.7|112853.4|112938.4|112796.7|8
1603818000000|2020-10-27 17:00:00|112994.2|112794.2|112917.5|112817.5|112994.2|112828.4|112917.5|112784.7|31
1603818300000|2020-10-27 17:05:00|112919.3|112819.3|112985|112785|112985|112819.3|112912.5|112785|10
1603818600000|2020-10-27 17:10:00|112980|112780|112980|112780|112980|112780|112980|112780|1
1603819500000|2020-10-27 17:25:00|112977.5|112777.5|112975|112775|112977.5|112777.5|112975|112775|4
1603820400000|2020-10-27 17:40:00|112972.5|112772.5|112975|112775|112975|112807.5|112905|112770|9
1603821300000|2020-10-27 17:55:00|112980|112780|112980|112780|112980|112780|112980|112780|1
1603821900000|2020-10-27 18:05:00|112977.5|112777.5|112920|112820|112977.5|112820|112920|112777.5|2
1603822200000|2020-10-27 18:10:00|112975|112775|112980|112780|112980|112780|112975|112775|2
1603824300000|2020-10-27 18:45:00|112985|112785|113005|112805|113010|112810|112985|112785|9
1603824600000|2020-10-27 18:50:00|113010|112810|113010|112810|113010|112875|112950|112810|8
1603825500000|2020-10-27 19:05:00|113013.3|112813.3|113005|112805|113013.3|112813.3|112990|112790|10
1603826100000|2020-10-27 19:15:00|113007|112807|113010|112810|113014.3|112814.3|113007|112807|8
1603827000000|2020-10-27 19:30:00|112985|112785|112940|112840|113000.8|112841.5|112935|112785|9
1603827300000|2020-10-27 19:35:00|112933.5|112833.5|112970|112770|112975|112833.5|112920|112770|7
1603827600000|2020-10-27 19:40:00|112910|112810|112970|112770|112970|112815|112910|112765|4
1603827900000|2020-10-27 19:45:00|112921.5|112821.5|112945|112845|112945|112845|112921.5|112821.5|4
1603828200000|2020-10-27 19:50:00|112950|112850|112950|112850|112950|112850|112950|112850|1
1603846800000|2020-10-28 01:00:00|113004.5|112904.5|112981|112881|113005|112905|112969|112869|72
1603847100000|2020-10-28 01:05:00|112986|112886|112959|112859|112986|112886|112954|112854|156
1603847400000|2020-10-28 01:10:00|112954.3|112854.3|112919.5|112819.5|112954.3|112854.3|112916.3|112816.3|200
1603847700000|2020-10-28 01:15:00|112921|112821|112889|112789|112956|112856|112887|112787|225
1603848000000|2020-10-28 01:20:00|112884.7|112784.7|112875.5|112775.5|112898.3|112798.3|112874|112774|247
1603848300000|2020-10-28 01:25:00|112874.5|112774.5|112844.5|112744.5|112875.5|112775.5|112824.5|112724.5|215
1603848600000|2020-10-28 01:30:00|112845|112745|112820|112720|112856|112756|112794|112694|221
1603848900000|2020-10-28 01:35:00|112820.5|112720.5|112821|112721|112831|112731|112784|112684|228
1603849200000|2020-10-28 01:40:00|112820.5|112720.5|112864.4|112764.4|112876|112776|112814|112714|166
1603849500000|2020-10-28 01:45:00|112864.2|112764.2|112884.8|112784.8|112894.2|112794.2|112851|112751|162
1603849800000|2020-10-28 01:50:00|112884.3|112784.3|112860.5|112760.5|112891|112791|112854.5|112754.5|133
1603850100000|2020-10-28 01:55:00|112861|112761|112863|112763|112867.3|112767.3|112830.5|112730.5|128
1603850400000|2020-10-28 02:00:00|112862|112762|112855.8|112755.8|112875|112775|112849|112749|133
1603850700000|2020-10-28 02:05:00|112859.5|112759.5|112891|112791|112891|112791|112851|112751|156
1603851000000|2020-10-28 02:10:00|112890.5|112790.5|112814.8|112714.8|112891|112791|112814.8|112714.8|121
1603851300000|2020-10-28 02:15:00|112810.3|112710.3|112831|112731|112834.5|112734.5|112799.9|112699.9|126
1603851600000|2020-10-28 02:20:00|112830.5|112730.5|112831|112731|112835.3|112735.3|112804.8|112704.8|180
1603851900000|2020-10-28 02:25:00|112829.5|112729.5|112820.5|112720.5|112836.7|112736.7|112819|112719|61
1603852200000|2020-10-28 02:30:00|112821|112721|112825|112725|112831|112731|112817|112717|92
1603852500000|2020-10-28 02:35:00|112825.5|112725.5|112806.3|112706.3|112829.5|112729.5|112802.4|112702.4|65
1603852800000|2020-10-28 02:40:00|112805.8|112705.8|112795.3|112695.3|112811.5|112711.5|112765.8|112665.8|209
1603853100000|2020-10-28 02:45:00|112795.8|112695.8|112779.5|112679.5|112801|112701|112771|112671|113
1603853400000|2020-10-28 02:50:00|112779|112679|112845.2|112745.2|112853.2|112753.2|112769|112669|196
1603853700000|2020-10-28 02:55:00|112845|112745|112875.3|112775.3|112876.8|112776.8|112845|112745|81
1603854000000|2020-10-28 03:00:00|112875.8|112775.8|112911|112811|112920.8|112820.8|112865|112765|141
1603854300000|2020-10-28 03:05:00|112910|112810|112885|112785|112911|112811|112881|112781|72
1603854600000|2020-10-28 03:10:00|112884.8|112784.8|112911.5|112811.5|112918.5|112818.5|112884.3|112784.3|144
1603854900000|2020-10-28 03:15:00|112911|112811|112939.5|112839.5|112947|112847|112904.9|112804.9|149
1603855200000|2020-10-28 03:20:00|112940.5|112840.5|112949|112849|112958.3|112858.3|112940|112840|77
1603855500000|2020-10-28 03:25:00|112945.3|112845.3|112909|112809|112946.7|112846.7|112904.3|112804.3|66
1603855800000|2020-10-28 03:30:00|112905.3|112805.3|112955.8|112855.8|112955.8|112855.8|112904.3|112804.3|156
1603856100000|2020-10-28 03:35:00|112955.3|112855.3|112940|112840|112957.2|112857.2|112936.3|112836.3|74
1603856400000|2020-10-28 03:40:00|112939.5|112839.5|112945|112845|112951|112851|112939|112839|85
1603856700000|2020-10-28 03:45:00|112945.3|112845.3|112949|112849|112951|112851|112939|112839|84
1603857000000|2020-10-28 03:50:00|112949.5|112849.5|112936|112836|112956|112856|112936|112836|52
1603857300000|2020-10-28 03:55:00|112935.5|112835.5|112991|112891|112996.8|112896.8|112909|112809|136
1603857600000|2020-10-28 04:00:00|112986|112886|112976|112876|112986|112886|112964|112864|118
1603857900000|2020-10-28 04:05:00|112971.3|112871.3|112983.3|112883.3|112996.8|112896.8|112964.8|112864.8|98
1603858200000|2020-10-28 04:10:00|112982.9|112882.9|112979|112879|112982.9|112882.9|112969|112869|22
1603858500000|2020-10-28 04:15:00|112983.3|112883.3|112989|112889|112996.7|112896.7|112983.3|112883.3|27
1603858800000|2020-10-28 04:20:00|112990|112890|113009|112909|113025.8|112925.8|112989|112889|82
1603859100000|2020-10-28 04:25:00|113005|112905|113039|112939|113040.5|112940.5|113004.3|112904.3|141
1603859400000|2020-10-28 04:30:00|113033.3|112933.3|113029.5|112929.5|113039.3|112939.3|113027|112927|54
1603859700000|2020-10-28 04:35:00|113029|112929|113044.8|112944.8|113045|112945|113019|112919|44
1603860000000|2020-10-28 04:40:00|113045.3|112945.3|113071|112971|113071|112971|113045|112945|105
1603860300000|2020-10-28 04:45:00|113074.3|112974.3|113059.5|112959.5|113099.5|112999.5|113059|112959|172
1603860600000|2020-10-28 04:50:00|113059|112959|113061|112961|113065|112965|113054.3|112954.3|112
1603860900000|2020-10-28 04:55:00|113060.5|112960.5|113076.5|112976.5|113081.3|112981.3|113055.5|112955.5|108
1603861200000|2020-10-28 05:00:00|113075.5|112975.5|113061|112961|113077.7|112977.7|113055.2|112955.2|87
1603861500000|2020-10-28 05:05:00|113060.5|112960.5|113071|112971|113075.3|112975.3|113059.5|112959.5|89
1603861800000|2020-10-28 05:10:00|113065.3|112965.3|113049|112949|113071|112971|113049|112949|72
1603862100000|2020-10-28 05:15:00|113045|112945|113051|112951|113055|112955|113029|112929|81
1603862400000|2020-10-28 05:20:00|113050|112950|113070.5|112970.5|113071|112971|113049|112949|87
1603862700000|2020-10-28 05:25:00|113070|112970|113139.5|113039.5|113151.3|113051.3|113069|112969|166
1603863000000|2020-10-28 05:30:00|113140|113040|113170|113070|113181|113081|113124.7|113024.7|201
1603863300000|2020-10-28 05:35:00|113169.5|113069.5|113129.5|113029.5|113174|113074|113119|113019|141
1603863600000|2020-10-28 05:40:00|113130|113030|113103.8|113003.8|113135.3|113035.3|113069|112969|123
1603863900000|2020-10-28 05:45:00|113104.8|113004.8|113079|112979|113112.2|113012.2|113079|112979|102
1603864200000|2020-10-28 05:50:00|113077|112977|113119.8|113019.8|113119.8|113019.8|113077|112977|69
1603864500000|2020-10-28 05:55:00|113120|113020|113149.3|113049.3|113158.8|113058.8|113110.3|113010.3|118
1603864800000|2020-10-28 06:00:00|113149|113049|113139.3|113039.3|113165|113065|113130|113030|108
1603865100000|2020-10-28 06:05:00|113140|113040|113149.3|113049.3|113165|113065|113135|113035|133
1603865400000|2020-10-28 06:10:00|113150|113050|113120|113020|113150|113050|113120|113020|100
1603865700000|2020-10-28 06:15:00|113120.3|113020.3|113130|113030|113136.5|113036.5|113120.3|113020.3|76
1603866000000|2020-10-28 06:20:00|113130.8|113030.8|113141.8|113041.8|113146.5|113046.5|113122.3|113022.3|73
1603866300000|2020-10-28 06:25:00|113142.8|113042.8|113125|113025|113184|113055|113124|112974|89
1603866600000|2020-10-28 06:30:00|113120|113020|113172|112972|113181.5|113034.5|113117|112972|87
1603866900000|2020-10-28 06:35:00|113172.5|112972.5|113170|113070|113201|113079|113122|112972.5|78
1603867200000|2020-10-28 06:40:00|113170.5|113070.5|113229|113129|113290|113134|113169|113060.5|95
1603867500000|2020-10-28 06:45:00|113231|113131|113306|113106|113322|113155|113230.5|113080|93
1603867800000|2020-10-28 06:50:00|113304.5|113104.5|113359|113159|113381.5|113225|113240.5|113101|72
1603868100000|2020-10-28 06:55:00|113359.5|113159.5|113330.5|113130.5|113359.5|113216|113277.5|113128.5|76
1603868400000|2020-10-28 07:00:00|113329.5|113129.5|113297|113097|113354.5|113208.5|113258.5|113092.5|124
1603868700000|2020-10-28 07:05:00|113296|113096|113293.5|113193.5|113307.5|113203.5|113236.5|113088|103
1603869000000|2020-10-28 07:10:00|113293|113193|113335|113135|113349|113198.5|113278|113135|44
1603869300000|2020-10-28 07:15:00|113334|113134|113334.5|113234.5|113341.5|113236|113280|113130|79
1603869600000|2020-10-28 07:20:00|113334|113234|113369.5|113269.5|113451.5|113304.5|113334|113204|81
1603869900000|2020-10-28 07:25:00|113369|113269|113350|113150|113415|113271|113291|113131|89
1603870200000|2020-10-28 07:30:00|113351|113151|113329|113129|113351.5|113206|113269|113124|64
1603870500000|2020-10-28 07:35:00|113334|113134|113341|113141|113381|113231|113289|113128.5|93
1603870800000|2020-10-28 07:40:00|113339|113139|113326|113226|113358.7|113231|113296|113139|30
1603871100000|2020-10-28 07:45:00|113336|113236|113321.2|113221.2|113391|113241|113314|113176|33
1603871400000|2020-10-28 07:50:00|113320.5|113220.5|113356|113256|113407.8|113256|113320.5|113164|26
1603871700000|2020-10-28 07:55:00|113355.5|113255.5|113366|113266|113441|113277.6|113351|113212.5|52
1603872000000|2020-10-28 08:00:00|113371|113271|113466|113266|113466|113311|113371|113264|55
1603872300000|2020-10-28 08:05:00|113485.8|113285.8|113419|113319|113487.3|113361|113414|113267.8|72
1603872600000|2020-10-28 08:10:00|113430|113330|113514|113314|113526|113386|113430|113308.5|69
1603872900000|2020-10-28 08:15:00|113464|113364|113460.5|113360.5|113476|113376|113459.5|113359.5|48
1603873200000|2020-10-28 08:20:00|113461|113361|113445|113345|113531|113376|113445|113319|35
1603873500000|2020-10-28 08:25:00|113448|113348|113460|113360|113504|113360|113429|113299|57
1603873800000|2020-10-28 08:30:00|113461|113361|113469|113369|113521|113376|113454|113319|64
1603874100000|2020-10-28 08:35:00|113470|113370|113474.5|113374.5|113491|113391|113464|113364|57
1603874400000|2020-10-28 08:40:00|113475|113375|113476|113376|113522.8|113384|113459|113321.5|68
1603874700000|2020-10-28 08:45:00|113474|113374|113480.5|113380.5|113494|113394|113461|113361|87
1603875000000|2020-10-28 08:50:00|113475.5|113375.5|113484.5|113384.5|113486|113386|113464|113364|29
1603875300000|2020-10-28 08:55:00|113479.5|113379.5|113481|113281|113529|113381|113419|113269|69
1603875600000|2020-10-28 09:00:00|113486|113286|113420|113320|113494.5|113346|113414.5|113265|88
1603875900000|2020-10-28 09:05:00|113431|113331|113486|113286|113491|113331.3|113419|113271.3|36
1603876200000|2020-10-28 09:10:00|113480.3|113280.3|113489|113289|113500.5|113360.8|113433|113280.3|34
1603876500000|2020-10-28 09:15:00|113495.8|113295.8|113526|113326|113526|113326|113495.8|113295.8|23
1603876800000|2020-10-28 09:20:00|113525.5|113325.5|113514|113414|113564|113416.6|113485|113323.5|27
1603877100000|2020-10-28 09:25:00|113514.5|113414.5|113525.5|113425.5|113589.5|113445|113514|113380|77
1603877400000|2020-10-28 09:30:00|113525|113425|113535|113435|113536|113436|113519|113419|26
1603877700000|2020-10-28 09:35:00|113525|113425|113535|113435|113579.5|113440.2|113514.5|113379.5|42
1603878000000|2020-10-28 09:40:00|113536|113436|113534|113434|113538.2|113438.2|113534|113434|13
1603878300000|2020-10-28 09:45:00|113544|113444|113612.1|113512.1|113653.6|113514.6|113541.8|113419|77
1603878600000|2020-10-28 09:50:00|113611.6|113511.6|113601.6|113501.6|113676|113525|113579|113439|80
1603878900000|2020-10-28 09:55:00|113598.6|113498.6|113566|113466|113666.1|113531.1|113559|113429|101
1603879200000|2020-10-28 10:00:00|113565|113465|113520|113420|113575.5|113470|113491.5|113350|52
1603879500000|2020-10-28 10:05:00|113543|113443|113557|113457|113597.5|113457|113522.5|113375.5|22
1603879800000|2020-10-28 10:10:00|113556|113456|113565|113465|113620.5|113475.5|113546.5|113405|34
1603880100000|2020-10-28 10:15:00|113565.1|113465.1|113565|113465|113575.3|113475.3|113560|113460|12
1603880400000|2020-10-28 10:20:00|113603.5|113403.5|113565.5|113465.5|113617|113466|113563|113395.5|15
1603880700000|2020-10-28 10:25:00|113565|113465|113531|113431|113610.5|113465|113518|113370.5|32
1603881000000|2020-10-28 10:30:00|113530.5|113430.5|113530|113430|113532|113432|113530|113430|5
1603881300000|2020-10-28 10:35:00|113570.5|113370.5|113525|113425|113570.5|113426|113520|113370.5|8
1603881600000|2020-10-28 10:40:00|113521.5|113421.5|113615|113415|113627|113465|113520|113405|28
1603881900000|2020-10-28 10:45:00|113610|113410|113605|113505|113656|113505|113565.5|113410|10
1603882200000|2020-10-28 10:50:00|113608.5|113508.5|113675|113475|113683.5|113533|113608|113445|17
1603882500000|2020-10-28 10:55:00|113639.5|113539.5|113696.5|113496.5|113701|113559.5|113629.5|113470.5|50
1603882800000|2020-10-28 11:00:00|113697.5|113497.5|113748|113548|113754|113577.7|113671|113497.5|26
1603883100000|2020-10-28 11:05:00|113755|113555|113758.5|113558.5|113768.4|113568.4|113755|113555|14
1603883400000|2020-10-28 11:10:00|113759.5|113559.5|113763.5|113563.5|113764.5|113564.5|113739.7|113539.7|18
1603883700000|2020-10-28 11:15:00|113759.5|113559.5|113673|113573|113769.8|113588|113673|113508.6|23
1603884000000|2020-10-28 11:20:00|113678|113578|113678|113578|113738|113593|113678|113533|7
1603884300000|2020-10-28 11:25:00|113675|113575|113727.9|113527.9|113727.9|113575|113675|113510|8
1603884600000|2020-10-28 11:30:00|113714.5|113514.5|113740.1|113540.1|113757.9|113557.9|113710|113510|29
1603884900000|2020-10-28 11:35:00|113740.6|113540.6|113760.1|113560.1|113760.1|113560.1|113740.6|113540.6|4
1603885200000|2020-10-28 11:40:00|113753.1|113553.1|113745|113645|113763|113645|113743.5|113548.9|10
1603885500000|2020-10-28 11:45:00|113804.5|113604.5|113749.2|113549.2|113805|113640|113735|113547|34
1603885800000|2020-10-28 11:50:00|113748.7|113548.7|113750|113550|113794.5|113594.5|113732.5|113532.5|16
1603886100000|2020-10-28 11:55:00|113732.5|113532.5|113732.5|113532.5|113732.5|113532.5|113732.5|113532.5|1
1603886400000|2020-10-28 12:00:00|113720.1|113520.1|113727.5|113527.5|113735.1|113535.1|113720|113520|4
1603886700000|2020-10-28 12:05:00|113720.1|113520.1|113780|113580|113780|113580|113720|113520|17
1603887000000|2020-10-28 12:10:00|113790|113590|113770|113570|113794.5|113659.1|113749|113570|19
1603887300000|2020-10-28 12:15:00|113771|113571|113827.1|113627.1|113837|113659.1|113759.1|113571|17
1603887600000|2020-10-28 12:20:00|113831.1|113631.1|113715|113615|113842.1|113675|113715|113585|25
1603887900000|2020-10-28 12:25:00|113710|113610|113817.5|113617.5|113818.5|113618.5|113710|113583.5|11
1603888200000|2020-10-28 12:30:00|113821|113621|113830.6|113630.6|113830.6|113630.6|113819.5|113619.5|10
1603888500000|2020-10-28 12:35:00|113831.1|113631.1|113856|113656|113879.5|113751|113811|113631.1|33
1603888800000|2020-10-28 12:40:00|113792|113692|113849.5|113749.5|113879.6|113749.5|113792|113669.5|16
1603889100000|2020-10-28 12:45:00|113851.6|113751.6|113964.5|113764.5|113991.9|113802|113851.6|113701.6|34
1603889400000|2020-10-28 12:50:00|113899.5|113799.5|113899.5|113699.5|113969.5|113799.5|113879.5|113679.5|33
1603889700000|2020-10-28 12:55:00|113901.6|113701.6|113893.6|113693.6|113904.1|113746.6|113821.6|113676.6|30
1603890000000|2020-10-28 13:00:00|113893|113693|113821.6|113621.6|113917.1|113751.6|113780|113596|75
1603890300000|2020-10-28 13:05:00|113776.6|113676.6|113745|113545|113821.6|113681.6|113715|113545|44
1603890600000|2020-10-28 13:10:00|113700|113600|113741|113541|113776|113621|113700|113521|31
1603890900000|2020-10-28 13:15:00|113737.3|113537.3|113747|113547|113766.8|113566.8|113728.5|113528.5|24
1603891200000|2020-10-28 13:20:00|113748.5|113548.5|113774|113574|113774|113574|113748.5|113548.5|26
1603891500000|2020-10-28 13:25:00|113770|113570|113692.4|113492.4|113770|113570|113692.4|113492.4|13
1603891800000|2020-10-28 13:30:00|113706|113506|113697|113497|113706|113506|113692|113492|3
1603892100000|2020-10-28 13:35:00|113702.5|113502.5|113702|113502|113742|113542|113702|113502|16
1603892400000|2020-10-28 13:40:00|113672|113472|113703.8|113503.8|113724.5|113524.5|113672|113472|42
1603892700000|2020-10-28 13:45:00|113713.8|113513.8|113718|113518|113743|113543|113713.8|113513.8|16
1603893000000|2020-10-28 13:50:00|113723|113523|113755|113555|113773|113573|113723|113523|22
1603893300000|2020-10-28 13:55:00|113765|113565|113765|113565|113775|113575|113725|113525|25
1603893600000|2020-10-28 14:00:00|113785|113585|113765|113565|113785|113585|113725.2|113525.2|38
1603893900000|2020-10-28 14:05:00|113775|113575|113741|113541|113785|113585|113741|113541|17
1603894200000|2020-10-28 14:10:00|113760|113560|113780|113580|113780|113580|113735|113535|21
1603894500000|2020-10-28 14:15:00|113775|113575|113775|113575|113775|113575|113775|113575|1
1603894800000|2020-10-28 14:20:00|113750.2|113550.2|113756.2|113556.2|113776.2|113576.2|113740.2|113540.2|21
1603895100000|2020-10-28 14:25:00|113751.2|113551.2|113783.7|113583.7|113796.2|113596.2|113751.2|113551.2|20
1603895400000|2020-10-28 14:30:00|113791.2|113591.2|113736.2|113536.2|113791.2|113591.2|113736.2|113536.2|18
1603895700000|2020-10-28 14:35:00|113741.2|113541.2|113676.2|113476.2|113741.2|113541.2|113666.2|113466.2|32
1603896000000|2020-10-28 14:40:00|113681.2|113481.2|113681.2|113481.2|113686.2|113486.2|113656.2|113456.2|35
1603896300000|2020-10-28 14:45:00|113676.2|113476.2|113740|113540|113740|113540|113676.2|113476.2|29
1603896600000|2020-10-28 14:50:00|113752.8|113552.8|113785.3|113585.3|113830|113630|113752.8|113552.8|57
1603896900000|2020-10-28 14:55:00|113795.8|113595.8|113760|113560|113810|113610|113745|113545|18
1603897200000|2020-10-28 15:00:00|113750|113550|113701|113501|113750|113550|113675|113475|22
1603897500000|2020-10-28 15:05:00|113695|113495|113675|113475|113695|113495|113675|113475|6
1603897800000|2020-10-28 15:10:00|113650|113450|113621|113421|113670|113470|113621|113421|34
1603898100000|2020-10-28 15:15:00|113625|113425|113640|113440|113645|113445|113621|113421|43
1603898400000|2020-10-28 15:20:00|113665|113465|113640|113440|113697.5|113497.5|113630|113430|31
1603898700000|2020-10-28 15:25:00|113645|113445|113679.5|113479.5|113687|113487|113645|113445|19
1603899000000|2020-10-28 15:30:00|113682|113482|113729.2|113529.2|113729.2|113529.2|113679.5|113479.5|10
1603899300000|2020-10-28 15:35:00|113726.2|113526.2|113706.2|113506.2|113726.2|113526.2|113689.3|113489.3|9
1603899900000|2020-10-28 15:45:00|113703.7|113503.7|113646.2|113446.2|113703.7|113503.7|113621.2|113421.2|15
1603900200000|2020-10-28 15:50:00|113656.2|113456.2|113596.2|113396.2|113671.2|113471.2|113586.2|113386.2|32
1603900500000|2020-10-28 15:55:00|113578.7|113378.7|113511.2|113311.2|113582.2|113382.2|113493.2|113293.2|43
1603900800000|2020-10-28 16:00:00|113521.2|113321.2|113581.2|113381.2|113586.2|113386.2|113521.2|113321.2|19
1603901100000|2020-10-28 16:05:00|113561.2|113361.2|113555|113355|113561.2|113361.2|113536.2|113336.2|10
1603901400000|2020-10-28 16:10:00|113565|113365|113570|113370|113570|113370|113535|113335|13
1603901700000|2020-10-28 16:15:00|113565|113365|113569.8|113369.8|113569.8|113369.8|113550|113350|7
1603902000000|2020-10-28 16:20:00|113570|113370|113567.5|113367.5|113570|113370|113560|113360|15
1603902300000|2020-10-28 16:25:00|113570|113370|113545|113345|113570|113370|113541|113341|8
1603902600000|2020-10-28 16:30:00|113550|113350|113545|113345|113550|113350|113545|113345|2
1603902900000|2020-10-28 16:35:00|113540|113340|113555|113355|113575|113375|113540|113340|14
1603903200000|2020-10-28 16:40:00|113565|113365|113585|113385|113589.9|113389.9|113565|113365|11
1603903500000|2020-10-28 16:45:00|113580|113380|113585|113385|113585|113385|113560|113360|10
1603903800000|2020-10-28 16:50:00|113587.5|113387.5|113585|113385|113590|113390|113580|113380|6
1603904100000|2020-10-28 16:55:00|113580|113380|113580|113380|113580|113380|113580|113380|1
1603904400000|2020-10-28 17:00:00|113585|113385|113585|113385|113595|113395|113585|113385|5
1603904700000|2020-10-28 17:05:00|113590|113390|113600|113400|113600|113400|113585|113385|5
1603905000000|2020-10-28 17:10:00|113610|113410|113620|113420|113642.5|113442.5|113610|113410|25
1603905300000|2020-10-28 17:15:00|113630|113430|113595|113395|113630|113430|113595|113395|8
1603905600000|2020-10-28 17:20:00|113600|113400|113585|113385|113600|113400|113582.5|113382.5|10
1603905900000|2020-10-28 17:25:00|113590|113390|113582.5|113382.5|113597.5|113397.5|113582.5|113382.5|9
1603906200000|2020-10-28 17:30:00|113585|113385|113575|113375|113585|113385|113570|113370|5
1603906500000|2020-10-28 17:35:00|113570|113370|113555|113355|113575|113375|113535|113335|7
1603906800000|2020-10-28 17:40:00|113565|113365|113570|113370|113570|113370|113565|113365|2
1603907100000|2020-10-28 17:45:00|113585|113385|113570|113370|113585|113385|113570|113370|3
1603907400000|2020-10-28 17:50:00|113565|113365|113545|113345|113565|113365|113545|113345|7
1603907700000|2020-10-28 17:55:00|113530|113330|113520|113320|113540|113340|113520|113320|10
1603908000000|2020-10-28 18:00:00|113515|113315|113520|113320|113535|113335|113515|113315|9
1603908300000|2020-10-28 18:05:00|113515|113315|113520|113320|113520|113320|113515|113315|2
1603908600000|2020-10-28 18:10:00|113525|113325|113525|113325|113525|113325|113525|113325|1
1603908900000|2020-10-28 18:15:00|113520|113320|113520|113320|113520|113320|113520|113320|1
1603909200000|2020-10-28 18:20:00|113515|113315|113475|113275|113515|113315|113475|113275|15
1603909500000|2020-10-28 18:25:00|113480|113280|113480|113280|113480|113280|113470|113270|4
1603909800000|2020-10-28 18:30:00|113475|113275|113460|113260|113480|113280|113450.3|113250.3|15
1603910100000|2020-10-28 18:35:00|113445|113245|113460|113260|113470|113270|113445|113245|8
1603910700000|2020-10-28 18:45:00|113455|113255|113460|113260|113462.5|113262.5|113450|113250|6
1603911000000|2020-10-28 18:50:00|113455|113255|113455|113255|113460|113260|113440|113240|10
1603911300000|2020-10-28 18:55:00|113460|113260|113455|113255|113460|113260|113447.5|113247.5|6
1603911600000|2020-10-28 19:00:00|113445|113245|113450|113250|113457.5|113257.5|113445|113245|12
1603911900000|2020-10-28 19:05:00|113440|113240|113440|113240|113445|113245|113440|113240|3
1603912200000|2020-10-28 19:10:00|113445|113245|113450|113250|113455|113255|113445|113245|6
1603912500000|2020-10-28 19:15:00|113460|113260|113475|113275|113475|113275|113435|113235|20
1603912800000|2020-10-28 19:20:00|113465|113265|113428|113228|113465|113265|113422.5|113222.5|9
1603913100000|2020-10-28 19:25:00|113435|113235|113430|113230|113435|113235|113410|113210|12
1603913400000|2020-10-28 19:30:00|113425|113225|113395|113195|113425|113225|113395|113195|4
1603913700000|2020-10-28 19:35:00|113400|113200|113445|113245|113445|113245|113400|113200|6
1603914000000|2020-10-28 19:40:00|113435|113235|113402.5|113202.5|113435|113235|113385|113185|13
1603914300000|2020-10-28 19:45:00|113395|113195|113440|113240|113440|113240|113395|113195|7
1603914600000|2020-10-28 19:50:00|113456.4|113256.4|113485|113285|113485|113285|113456.4|113256.4|8
1603914900000|2020-10-28 19:55:00|113500|113300|113585|113385|113585|113385|113500|113300|7
1603933200000|2020-10-29 01:00:00|113518|113418|113494|113394|113534.3|113434.3|113482.8|113382.8|256
1603933500000|2020-10-29 01:05:00|113494.5|113394.5|113482|113382|113506.5|113406.5|113478|113378|194
1603933800000|2020-10-29 01:10:00|113480|113380|113484.5|113384.5|113497.3|113397.3|113471|113371|182
1603934100000|2020-10-29 01:15:00|113485.8|113385.8|113495.5|113395.5|113518.5|113418.5|113485.8|113385.8|231
1603934400000|2020-10-29 01:20:00|113496.5|113396.5|113525.5|113425.5|113527|113427|113481|113381|187
1603934700000|2020-10-29 01:25:00|113526|113426|113604|113504|113624|113524|113509.5|113409.5|303
1603935000000|2020-10-29 01:30:00|113601.5|113501.5|113563|113463|113602.5|113502.5|113562.5|113462.5|236
1603935300000|2020-10-29 01:35:00|113563.5|113463.5|113546.8|113446.8|113576.5|113476.5|113546.3|113446.3|183
1603935600000|2020-10-29 01:40:00|113546.3|113446.3|113536|113436|113546.8|113446.8|113515.5|113415.5|286
1603935900000|2020-10-29 01:45:00|113535|113435|113513.5|113413.5|113543|113443|113500.5|113400.5|222
1603936200000|2020-10-29 01:50:00|113513|113413|113532|113432|113536|113436|113495.7|113395.7|179
1603936500000|2020-10-29 01:55:00|113531.5|113431.5|113519|113419|113534|113434|113506.3|113406.3|213
1603936800000|2020-10-29 02:00:00|113522|113422|113565|113465|113569|113469|113522|113422|109
1603937100000|2020-10-29 02:05:00|113564.5|113464.5|113598.3|113498.3|113602.5|113502.5|113562.5|113462.5|134
1603937400000|2020-10-29 02:10:00|113596.8|113496.8|113583.5|113483.5|113603.5|113503.5|113577.3|113477.3|106
1603937700000|2020-10-29 02:15:00|113583.8|113483.8|113567.3|113467.3|113593|113493|113566|113466|111
1603938000000|2020-10-29 02:20:00|113567|113467|113572.5|113472.5|113583.5|113483.5|113566.5|113466.5|100
1603938300000|2020-10-29 02:25:00|113572.8|113472.8|113550.5|113450.5|113576.3|113476.3|113545|113445|77
1603938600000|2020-10-29 02:30:00|113546.3|113446.3|113562|113462|113563.3|113463.3|113536.3|113436.3|124
1603938900000|2020-10-29 02:35:00|113561|113461|113542.5|113442.5|113566|113466|113541|113441|99
1603939200000|2020-10-29 02:40:00|113542|113442|113542.8|113442.8|113561|113461|113538.7|113438.7|94
1603939500000|2020-10-29 02:45:00|113546.3|113446.3|113563.8|113463.8|113563.8|113463.8|113537.3|113437.3|73
1603939800000|2020-10-29 02:50:00|113561.3|113461.3|113563.3|113463.3|113573.8|113473.8|113553.3|113453.3|93
1603940100000|2020-10-29 02:55:00|113563.8|113463.8|113572.5|113472.5|113583.8|113483.8|113557.3|113457.3|43
1603940400000|2020-10-29 03:00:00|113570.5|113470.5|113573.8|113473.8|113573.8|113473.8|113562.3|113462.3|113
1603940700000|2020-10-29 03:05:00|113573.3|113473.3|113529.3|113429.3|113577.3|113477.3|113528.3|113428.3|92
1603941000000|2020-10-29 03:10:00|113526.8|113426.8|113502.5|113402.5|113527.3|113427.3|113492.8|113392.8|67
1603941300000|2020-10-29 03:15:00|113501.5|113401.5|113491.3|113391.3|113502|113402|113477.8|113377.8|50
1603941600000|2020-10-29 03:20:00|113491.5|113391.5|113456.3|113356.3|113509.8|113409.8|113453.5|113353.5|91
1603941900000|2020-10-29 03:25:00|113452|113352|113434.8|113334.8|113457.8|113357.8|113414.8|113314.8|229
1603942200000|2020-10-29 03:30:00|113429|113329|113421|113321|113441|113341|113414|113314|130
1603942500000|2020-10-29 03:35:00|113419|113319|113430.5|113330.5|113436|113336|113419|113319|164
1603942800000|2020-10-29 03:40:00|113430|113330|113429.5|113329.5|113435.3|113335.3|113421|113321|107
1603943100000|2020-10-29 03:45:00|113430|113330|113430.5|113330.5|113431|113331|113409|113309|161
1603943400000|2020-10-29 03:50:00|113430|113330|113434.8|113334.8|113435.5|113335.5|113424.3|113324.3|73
1603943700000|2020-10-29 03:55:00|113434.3|113334.3|113439|113339|113461|113361|113434.3|113334.3|213
1603944000000|2020-10-29 04:00:00|113440|113340|113425|113325|113460.3|113360.3|113424.3|113324.3|101
1603944300000|2020-10-29 04:05:00|113425.3|113325.3|113405|113305|113431|113331|113403.4|113303.4|166
1603944600000|2020-10-29 04:10:00|113405.3|113305.3|113404.8|113304.8|113435.8|113335.8|113402.9|113302.9|139
1603944900000|2020-10-29 04:15:00|113405|113305|113354.8|113254.8|113405|113305|113354.8|113254.8|135
1603945200000|2020-10-29 04:20:00|113355|113255|113309|113209|113355.3|113255.3|113300.9|113200.9|158
1603945500000|2020-10-29 04:25:00|113309.5|113209.5|113309|113209|113324.3|113224.3|113304.8|113204.8|47
1603945800000|2020-10-29 04:30:00|113315.8|113215.8|113315.8|113215.8|113325|113225|113306.2|113206.2|88
1603946100000|2020-10-29 04:35:00|113317.3|113217.3|113229|113129|113325.8|113225.8|113222.7|113122.7|149
1603946400000|2020-10-29 04:40:00|113230|113130|113296.3|113196.3|113302.7|113202.7|113230|113130|137
1603946700000|2020-10-29 04:45:00|113297.3|113197.3|113309.5|113209.5|113315.3|113215.3|113284.8|113184.8|144
1603947000000|2020-10-29 04:50:00|113309|113209|113290|113190|113314.8|113214.8|113279|113179|149
1603947300000|2020-10-29 04:55:00|113284.5|113184.5|113285|113185|113291|113191|113269|113169|124
1603947600000|2020-10-29 05:00:00|113284|113184|113301|113201|113315.3|113215.3|113275.3|113175.3|149
1603947900000|2020-10-29 05:05:00|113300|113200|113300.5|113200.5|113306.8|113206.8|113294.8|113194.8|92
1603948200000|2020-10-29 05:10:00|113300|113200|113294.8|113194.8|113306.3|113206.3|113275.8|113175.8|113
1603948500000|2020-10-29 05:15:00|113294.3|113194.3|113304.8|113204.8|113311|113211|113289|113189|99
1603948800000|2020-10-29 05:20:00|113305.3|113205.3|113295|113195|113307.5|113207.5|113280|113180|148
1603949100000|2020-10-29 05:25:00|113294.8|113194.8|113294.8|113194.8|113295.8|113195.8|113275|113175|150
1603949400000|2020-10-29 05:30:00|113294.3|113194.3|113289|113189|113313.8|113213.8|113289|113189|101
1603949700000|2020-10-29 05:35:00|113288.5|113188.5|113289|113189|113301|113201|113284.8|113184.8|75
1603950000000|2020-10-29 05:40:00|113290|113190|113284.3|113184.3|113301|113201|113284.3|113184.3|117
1603950300000|2020-10-29 05:45:00|113282.8|113182.8|113284.3|113184.3|113289|113189|113274.2|113174.2|89
1603950600000|2020-10-29 05:50:00|113284.8|113184.8|113259|113159|113285|113185|113248|113148|157
1603950900000|2020-10-29 05:55:00|113255.3|113155.3|113264|113164|113270|113170|113241.5|113141.5|187
1603951200000|2020-10-29 06:00:00|113263.8|113163.8|113249|113149|113269.5|113169.5|113214.5|113114.5|171
1603951500000|2020-10-29 06:05:00|113249.5|113149.5|113235.3|113135.3|113270.3|113170.3|113235|113135|154
1603951800000|2020-10-29 06:10:00|113235.8|113135.8|113209|113109|113251|113151|113209|113109|94
1603952100000|2020-10-29 06:15:00|113208.5|113108.5|113219|113119|113220|113120|113208|113108|105
1603952400000|2020-10-29 06:20:00|113219.5|113119.5|113201|113101|113221|113121|113179.5|113079.5|196
1603952700000|2020-10-29 06:25:00|113200|113100|113205|113105|113206|113106|113185.5|113085.5|149
1603953000000|2020-10-29 06:30:00|113210|113110|113219.5|113119.5|113304.5|113149|113190.5|113079|107
1603953300000|2020-10-29 06:35:00|113219|113119|113231|113131|113288|113142|113204|113065.5|92
1603953600000|2020-10-29 06:40:00|113229|113129|113244|113144|113246.5|113146.5|113209|113109|39
1603953900000|2020-10-29 06:45:00|113243|113143|113239|113139|113292|113143|113229|113086.5|29
1603954200000|2020-10-29 06:50:00|113234.5|113134.5|113316.5|113216.5|113342|113216.5|113234.5|113124.5|62
1603954500000|2020-10-29 06:55:00|113320.5|113220.5|113306|113206|113393.5|113246|113299.5|113189.5|42
1603954800000|2020-10-29 07:00:00|113305.5|113205.5|113334|113234|113421|113276|113305.5|113166|56
1603955100000|2020-10-29 07:05:00|113334.5|113234.5|113369|113269|113400.5|113276|113330.5|113194|50
1603955400000|2020-10-29 07:10:00|113364|113264|113314|113214|113401|113266|113314|113169|31
1603955700000|2020-10-29 07:15:00|113309|113209|113331|113131|113336|113209|113302|113131|7
1603956000000|2020-10-29 07:20:00|113328|113128|113333|113133|113334|113134|113327|113127|13
1603956300000|2020-10-29 07:25:00|113338|113138|113269|113169|113345|113189.5|113268.5|113124|40
1603956600000|2020-10-29 07:30:00|113264|113164|113296|113196|113351|113196|113250.3|113099|29
1603956900000|2020-10-29 07:35:00|113349.3|113149.3|113299|113199|113351.5|113241.5|113299|113149.3|29
1603957200000|2020-10-29 07:40:00|113339|113139|113346|113146|113346.5|113146.5|113339|113139|7
1603957500000|2020-10-29 07:45:00|113347.8|113147.8|113281|113181|113347.8|113211|113279|113147.8|41
1603957800000|2020-10-29 07:50:00|113286|113186|113294|113194|113305.5|113205.5|113286|113186|45
1603958100000|2020-10-29 07:55:00|113291|113191|113346.5|113146.5|113352.3|113206|113286|113146.5|16
1603958400000|2020-10-29 08:00:00|113351|113151|113294|113194|113351|113211.5|113294|113134|51
1603958700000|2020-10-29 08:05:00|113296|113196|113340|113240|113386|113244.5|113296|113149|57
1603959000000|2020-10-29 08:10:00|113341.5|113241.5|113405.1|113305.1|113437.8|113323.5|113339.5|113226|56
1603959300000|2020-10-29 08:15:00|113400.5|113300.5|113426|113326|113474.7|113326|113399.5|113273.7|41
1603959600000|2020-10-29 08:20:00|113429|113329|113376|113276|113451.2|113344|113374|113224|45
1603959900000|2020-10-29 08:25:00|113381|113281|113429|113229|113441|113286|113381|113229|20
1603960200000|2020-10-29 08:30:00|113431|113231|113426.5|113226.5|113436|113286|113354|113220.8|25
1603960500000|2020-10-29 08:35:00|113431|113231|113391.5|113291.5|113431|113291.5|113391.5|113224.5|8
1603960800000|2020-10-29 08:40:00|113389.5|113289.5|113401.5|113301.5|113439.3|113306.5|113364|113214|62
1603961100000|2020-10-29 08:45:00|113396|113296|113424.5|113224.5|113429|113301.5|113389|113221.5|19
1603961400000|2020-10-29 08:50:00|113432|113232|113429.5|113229.5|113436|113286|113386|113226|11
1603961700000|2020-10-29 08:55:00|113434.5|113234.5|113426.5|113226.5|113436.5|113236.5|113421|113221|16
1603962000000|2020-10-29 09:00:00|113431.5|113231.5|113296.5|113196.5|113431.5|113258.3|113296.5|113179.8|41
1603962300000|2020-10-29 09:05:00|113301.5|113201.5|113287|113187|113302.5|113202.5|113287|113187|18
1603962600000|2020-10-29 09:10:00|113282|113182|113292.5|113192.5|113293|113193|113282|113182|17
1603962900000|2020-10-29 09:15:00|113291.5|113191.5|113287.5|113187.5|113308|113208|113279.5|113179.5|39
1603963200000|2020-10-29 09:20:00|113290.1|113190.1|113292|113192|113310|113210|113290.1|113190.1|24
1603963500000|2020-10-29 09:25:00|113292.5|113192.5|113307|113207|113371|113225|113292.5|113171|47
1603963800000|2020-10-29 09:30:00|113309.6|113209.6|113433.1|113233.1|113435.2|113280.3|113309.6|113209.6|48
1603964100000|2020-10-29 09:35:00|113433.5|113233.5|113405.1|113305.1|113468.7|113335.6|113383.1|113233.5|53
1603964400000|2020-10-29 09:40:00|113404.1|113304.1|113409.6|113309.6|113410.1|113310.1|113404.1|113304.1|4
1603964700000|2020-10-29 09:45:00|113409.1|113309.1|113435.2|113335.2|113436.3|113336.3|113409.1|113309.1|51
1603965000000|2020-10-29 09:50:00|113440.1|113340.1|113437.5|113337.5|113502|113346.1|113432|113302|26
1603965300000|2020-10-29 09:55:00|113437|113337|113451.5|113351.5|113499.6|113361|113425|113275|61
1603965600000|2020-10-29 10:00:00|113455.5|113355.5|113485.5|113385.5|113524|113395.5|113455.5|113324|22
1603965900000|2020-10-29 10:05:00|113476.5|113376.5|113475.5|113375.5|113538.5|113390|113470.5|113338.5|47
1603966200000|2020-10-29 10:10:00|113480|113380|113510|113410|113565|113410|113480|113365|9
1603966500000|2020-10-29 10:15:00|113505.5|113405.5|113535.5|113435.5|113540|113440|113505.5|113405.5|14
1603966800000|2020-10-29 10:20:00|113580|113380|113530.5|113430.5|113580|113435.5|113515.5|113375|12
1603967100000|2020-10-29 10:25:00|113575|113375|113501.6|113401.6|113575|113403|113500|113375|5
1603967400000|2020-10-29 10:30:00|113500.5|113400.5|113495|113395|113520.5|113420.5|113495|113395|15
1603967700000|2020-10-29 10:35:00|113505.5|113405.5|113480.5|113380.5|113540|113405.5|113480|113340|25
1603968000000|2020-10-29 10:40:00|113484|113384|113515.5|113315.5|113515.5|113385.5|113455|113305|11
1603968300000|2020-10-29 10:45:00|113520|113320|113520|113320|113520|113368.5|113465|113310|8
1603968900000|2020-10-29 10:55:00|113518.6|113318.6|113520|113320|113520|113365.5|113465|113310|9
1603969200000|2020-10-29 11:00:00|113518.6|113318.6|113465.5|113365.5|113520|113365.5|113460|113310|10
1603969500000|2020-10-29 11:05:00|113465.1|113365.1|113519.6|113319.6|113519.6|113365.1|113465.1|113319.6|2
1603969800000|2020-10-29 11:10:00|113520|113320|113520|113320|113520|113367.6|113465|113315|9
1603970100000|2020-10-29 11:15:00|113519.1|113319.1|113519.1|113319.1|113519.1|113319.1|113519.1|113319.1|1
1603970400000|2020-10-29 11:20:00|113444.1|113344.1|113509.1|113309.1|113509.1|113344.1|113444.1|113309.1|2
1603970700000|2020-10-29 11:25:00|113514|113314|113520.5|113320.5|113527.5|113327.5|113514|113314|7
1603971300000|2020-10-29 11:35:00|113506.5|113306.5|113533|113333|113536.5|113390.5|113469|113306.5|39
1603971600000|2020-10-29 11:40:00|113533.5|113333.5|113553.5|113353.5|113555.5|113355.5|113533.5|113333.5|34
1603971900000|2020-10-29 11:45:00|113555|113355|113570|113370|113570|113420|113491.6|113340.1|25
1603972200000|2020-10-29 11:50:00|113565.5|113365.5|113565.5|113365.5|113565.5|113365.5|113565.5|113365.5|1
1603972500000|2020-10-29 11:55:00|113570|113370|113568.5|113368.5|113570|113370|113567|113367|3
1603972800000|2020-10-29 12:00:00|113570|113370|113533.5|113433.5|113590.8|113439.1|113511|113370|20
1603973100000|2020-10-29 12:05:00|113538.6|113438.6|113515.5|113415.5|113585.1|113438.6|113515.5|113376.6|22
1603973400000|2020-10-29 12:10:00|113518.5|113418.5|113535.1|113335.1|113557.5|113418.5|113518.5|113335.1|12
1603973700000|2020-10-29 12:15:00|113540|113340|113580|113380|113580|113380|113540|113340|7
1603974000000|2020-10-29 12:20:00|113578.5|113378.5|113535.1|113335.1|113580|113380|113531.1|113331.1|15
1603974300000|2020-10-29 12:25:00|113540|113340|113540|113340|113555|113355|113540|113340|7
1603974600000|2020-10-29 12:30:00|113535.1|113335.1|113485|113285|113535.6|113361.1|113461.1|113285|16
1603974900000|2020-10-29 12:35:00|113486|113286|113505.1|113305.1|113510|113310|113485|113285|14
1603975200000|2020-10-29 12:40:00|113510|113310|113515.1|113315.1|113523.5|113323.5|113510|113310|6
1603975500000|2020-10-29 12:45:00|113515.6|113315.6|113464.1|113264.1|113525.5|113368|113420|113262.1|27
1603975800000|2020-10-29 12:50:00|113464.6|113264.6|113473.5|113273.5|113473.5|113305|113381.3|113221.6|35
1603976100000|2020-10-29 12:55:00|113480|113280|113530|113330|113530|113389.1|113480|113280|17
1603976400000|2020-10-29 13:00:00|113547|113347|113550|113350|113570|113370|113547|113347|8
1603976700000|2020-10-29 13:05:00|113555|113355|113541.2|113341.2|113555.5|113355.5|113540|113340|10
1603977000000|2020-10-29 13:10:00|113526.2|113326.2|113491.2|113291.2|113546.2|113361.4|113461.4|113276.2|17
1603977300000|2020-10-29 13:15:00|113481.2|113281.2|113476.2|113276.2|113481.2|113281.2|113466.2|113266.2|3
1603977600000|2020-10-29 13:20:00|113475|113275|113476.2|113276.2|113478|113278|113471.4|113271.4|4
1603977900000|2020-10-29 13:25:00|113471.2|113271.2|113486.2|113286.2|113486.2|113286.2|113471.2|113271.2|2
1603978200000|2020-10-29 13:30:00|113491.2|113291.2|113490|113290|113497|113297|113485|113285|7
1603978500000|2020-10-29 13:35:00|113495|113295|113554.5|113354.5|113554.5|113369|113469|113295|5
1603978800000|2020-10-29 13:40:00|113557|113357|113575|113375|113587.5|113387.5|113557|113357|7
1603979100000|2020-10-29 13:45:00|113570|113370|113555|113355|113570|113370|113530|113330|27
1603979400000|2020-10-29 13:50:00|113557.5|113357.5|113485|113285|113570|113370|113485|113285|20
1603979700000|2020-10-29 13:55:00|113480|113280|113482.9|113282.9|113485|113285|113480|113280|3
1603980000000|2020-10-29 14:00:00|113466|113266|113475|113275|113495|113295|113466|113266|4
1603980300000|2020-10-29 14:05:00|113460|113260|113445|113245|113460|113260|113441|113241|3
1603980600000|2020-10-29 14:10:00|113440|113240|113495|113295|113495|113295|113440|113240|14
1603980900000|2020-10-29 14:15:00|113490|113290|113495|113295|113495|113295|113485|113285|4
1603981200000|2020-10-29 14:20:00|113490|113290|113465|113265|113495|113295|113465|113265|11
1603981500000|2020-10-29 14:25:00|113467.5|113267.5|113420|113220|113490|113290|113420|113220|40
1603981800000|2020-10-29 14:30:00|113385.5|113185.5|113375|113175|113387.5|113187.5|113370|113170|10
1603982100000|2020-10-29 14:35:00|113380|113180|113321|113121|113395|113195|113321|113121|22
1603982400000|2020-10-29 14:40:00|113314.6|113114.6|113336.4|113136.4|113344|113144|113313.6|113113.6|9
1603982700000|2020-10-29 14:45:00|113342.9|113142.9|113371.4|113171.4|113374|113174|113342.9|113142.9|4
1603983000000|2020-10-29 14:50:00|113362.9|113162.9|113406.4|113206.4|113406.4|113244.9|113344.9|113162.9|9
1603983300000|2020-10-29 14:55:00|113405|113205|113385.9|113185.9|113405|113205|113385|113185|14
1603983600000|2020-10-29 15:00:00|113386.4|113186.4|113407|113207|113417|113217|113375|113175|20
1603983900000|2020-10-29 15:05:00|113422|113222|113427|113227|113447|113247|113422|113222|5
1603984200000|2020-10-29 15:10:00|113433|113233|113427|113227|113433|113233|113427|113227|5
1603984800000|2020-10-29 15:20:00|113433|113233|113433|113233|113433|113233|113433|113233|1
1603985100000|2020-10-29 15:25:00|113422|113222|113422|113222|113427|113227|113417|113217|8
1603985400000|2020-10-29 15:30:00|113427|113227|113435|113235|113435|113235|113427|113227|3
1603985700000|2020-10-29 15:35:00|113464|113264|113450|113250|113467.5|113267.5|113450|113250|10
1603986000000|2020-10-29 15:40:00|113455|113255|113505.1|113305.1|113505.1|113305.1|113455|113255|17
1603986300000|2020-10-29 15:45:00|113509.1|113309.1|113505.1|113305.1|113510.1|113310.1|113505.1|113305.1|3
1603986600000|2020-10-29 15:50:00|113515.1|113315.1|113515.1|113315.1|113515.1|113315.1|113505.1|113305.1|11
1603986900000|2020-10-29 15:55:00|113524.1|113324.1|113554.1|113354.1|113557.6|113357.6|113524.1|113324.1|13
1603987200000|2020-10-29 16:00:00|113545.1|113345.1|113510|113310|113545.1|113345.1|113505|113305|14
1603987500000|2020-10-29 16:05:00|113505|113305|113480|113280|113505|113339|113439|113275|8
1603987800000|2020-10-29 16:10:00|113490|113290|113438.5|113238.5|113490|113301|113391|113238.5|7
1603988100000|2020-10-29 16:15:00|113433.2|113233.2|113430|113230|113435|113235|113405|113205|13
1603988400000|2020-10-29 16:20:00|113420|113220|113440|113240|113449|113249|113420|113220|5
1603988700000|2020-10-29 16:25:00|113435|113235|113435|113235|113435|113235|113435|113235|1
1603989000000|2020-10-29 16:30:00|113434|113234|113460|113260|113460|113260|113427.5|113227.5|11
1603989300000|2020-10-29 16:35:00|113445|113245|113410|113210|113455.5|113255.5|113390.5|113190.5|23
1603989600000|2020-10-29 16:40:00|113415|113215|113415|113215|113417.5|113217.5|113415|113215|5
1603989900000|2020-10-29 16:45:00|113420|113220|113411.4|113211.4|113420|113220|113410|113210|6
1603990200000|2020-10-29 16:50:00|113416.4|113216.4|113405|113205|113416.4|113216.4|113405|113205|5
1603990500000|2020-10-29 16:55:00|113410|113210|113415|113215|113415|113215|113410|113210|2
1603990800000|2020-10-29 17:00:00|113425|113225|113435|113235|113440|113240|113425|113225|4
1603991100000|2020-10-29 17:05:00|113440|113240|113445|113245|113445|113245|113440|113240|2
1603991400000|2020-10-29 17:10:00|113455|113255|113481.4|113281.4|113490|113290|113455|113255|12
1603991700000|2020-10-29 17:15:00|113466.4|113266.4|113441.4|113241.4|113471.4|113271.4|113441.4|113241.4|6
1603992000000|2020-10-29 17:20:00|113436.4|113236.4|113436.4|113236.4|113436.4|113236.4|113433.9|113233.9|3
1603992300000|2020-10-29 17:25:00|113431.4|113231.4|113381.4|113281.4|113431.4|113296.4|113381.4|113226.4|6
1603992600000|2020-10-29 17:30:00|113396.4|113296.4|113396.4|113296.4|113396.4|113296.4|113396.4|113296.4|1
1603992900000|2020-10-29 17:35:00|113398.9|113298.9|113396.4|113296.4|113398.9|113298.9|113396.4|113296.4|2
1603993200000|2020-10-29 17:40:00|113391.4|113291.4|113381.4|113281.4|113398.9|113298.9|113376.4|113276.4|8
1603993500000|2020-10-29 17:45:00|113424.3|113224.3|113424.3|113224.3|113424.3|113224.3|113424.3|113224.3|1
1603994100000|2020-10-29 17:55:00|113407|113207|113430|113230|113430|113230|113407|113207|5
1603994400000|2020-10-29 18:00:00|113425|113225|113420.7|113220.7|113425|113225|113415|113215|8
1603994700000|2020-10-29 18:05:00|113430.7|113230.7|113413.9|113213.9|113430.7|113230.7|113413.9|113213.9|6
1603995000000|2020-10-29 18:10:00|113411.4|113211.4|113406.4|113206.4|113411.4|113211.4|113396.4|113196.4|5
1603995300000|2020-10-29 18:15:00|113386.4|113186.4|113366.4|113166.4|113401.4|113234.5|113326.4|113166.4|8
1603995600000|2020-10-29 18:20:00|113361.4|113161.4|113351.4|113151.4|113361.4|113161.4|113351.4|113151.4|5
1603995900000|2020-10-29 18:25:00|113346.6|113146.6|113350|113150|113350|113150|113345|113145|7
1603996200000|2020-10-29 18:30:00|113348.5|113148.5|113335|113135|113350|113150|113335|113135|11
1603996500000|2020-10-29 18:35:00|113330|113130|113345|113145|113360|113160|113305|113105|25
1603997100000|2020-10-29 18:45:00|113340|113140|113340|113140|113340|113140|113320|113120|5
1603997700000|2020-10-29 18:55:00|113335|113135|113360|113160|113360|113182|113282|113120.3|6
1603998000000|2020-10-29 19:00:00|113365|113165|113335.5|113135.5|113365|113165|113335.5|113135.5|5
1603998900000|2020-10-29 19:15:00|113340.5|113140.5|113340.5|113140.5|113345.5|113145.5|113340|113140|8
1603999200000|2020-10-29 19:20:00|113335.5|113135.5|113335.5|113135.5|113335.5|113135.5|113335.5|113135.5|1
1603999500000|2020-10-29 19:25:00|113325.5|113125.5|113325.5|113125.5|113325.5|113125.5|113325.5|113125.5|1
1603999800000|2020-10-29 19:30:00|113315.5|113115.5|113305.5|113105.5|113315.5|113115.5|113305.5|113105.5|5
1604000100000|2020-10-29 19:35:00|113295.5|113095.5|113295.5|113095.5|113295.5|113095.5|113280|113080|3
1604000400000|2020-10-29 19:40:00|113294.2|113094.2|113260.5|113060.5|113308.2|113108.2|113255|113055|23
1604000700000|2020-10-29 19:45:00|113255.5|113055.5|113255.5|113055.5|113255.5|113055.5|113240|113040|5
1604001000000|2020-10-29 19:50:00|113250|113050|113240|113040|113260.5|113060.5|113230|113030|17
1604001300000|2020-10-29 19:55:00|113195|113095|113290.3|113090.3|113301.6|113101.6|113195|113065.5|68
1604019600000|2020-10-30 01:00:00|113206|113106|113192.3|113092.3|113209.5|113109.5|113184.5|113084.5|189
1604019900000|2020-10-30 01:05:00|113198.3|113098.3|113165.7|113065.7|113212.3|113112.3|113162.3|113062.3|156
1604020200000|2020-10-30 01:10:00|113166.2|113066.2|113192.5|113092.5|113198|113098|113166.2|113066.2|189
1604020500000|2020-10-30 01:15:00|113192|113092|113179.5|113079.5|113222.8|113122.8|113178.5|113078.5|220
1604020800000|2020-10-30 01:20:00|113181|113081|113210|113110|113215.5|113115.5|113181|113081|125
1604021100000|2020-10-30 01:25:00|113210.5|113110.5|113200.8|113100.8|113231|113131|113179.5|113079.5|155
1604021400000|2020-10-30 01:30:00|113200|113100|113090|112990|113201.8|113101.8|113084.6|112984.6|250
1604021700000|2020-10-30 01:35:00|113091|112991|112980|112880|113113.6|113013.6|112970|112870|282
1604022000000|2020-10-30 01:40:00|112984|112884|112964|112864|113005|112905|112949.5|112849.5|217
1604022300000|2020-10-30 01:45:00|112965|112865|112893.1|112793.1|112975|112875|112870|112770|252
1604022600000|2020-10-30 01:50:00|112891.6|112791.6|112913.5|112813.5|112939.5|112839.5|112871.5|112771.5|194
1604022900000|2020-10-30 01:55:00|112914.5|112814.5|112855|112755|112929.5|112829.5|112825|112725|248
1604023200000|2020-10-30 02:00:00|112861|112761|112891.5|112791.5|112920.5|112820.5|112861|112761|228
1604023500000|2020-10-30 02:05:00|112892.5|112792.5|112875|112775|112901.5|112801.5|112861|112761|169
1604023800000|2020-10-30 02:10:00|112872|112772|112822|112722|112872|112772|112788.4|112688.4|255
1604024100000|2020-10-30 02:15:00|112822.5|112722.5|112821.5|112721.5|112832|112732|112806|112706|158
1604024400000|2020-10-30 02:20:00|112821|112721|112835|112735|112841|112741|112821|112721|98
1604024700000|2020-10-30 02:25:00|112836|112736|112820|112720|112848.4|112748.4|112801.5|112701.5|68
1604025000000|2020-10-30 02:30:00|112821|112721|112811.5|112711.5|112825|112725|112810.5|112710.5|62
1604025300000|2020-10-30 02:35:00|112812|112712|112845|112745|112855|112755|112795|112695|104
1604025600000|2020-10-30 02:40:00|112842|112742|112881|112781|112891|112791|112825|112725|95
1604025900000|2020-10-30 02:45:00|112882|112782|112898.4|112798.4|112898.4|112798.4|112881|112781|56
1604026200000|2020-10-30 02:50:00|112894.3|112794.3|112881|112781|112895.5|112795.5|112870|112770|61
1604026500000|2020-10-30 02:55:00|112879|112779|112885|112785|112891.4|112791.4|112874.5|112774.5|86
1604026800000|2020-10-30 03:00:00|112889.5|112789.5|112869|112769|112895|112795|112854|112754|97
1604027100000|2020-10-30 03:05:00|112869.5|112769.5|112819.5|112719.5|112869.5|112769.5|112808.5|112708.5|88
1604027400000|2020-10-30 03:10:00|112820|112720|112831|112731|112831|112731|112809.5|112709.5|71
1604027700000|2020-10-30 03:15:00|112834|112734|112859|112759|112864.4|112764.4|112834|112734|93
1604028000000|2020-10-30 03:20:00|112859.5|112759.5|112799.5|112699.5|112865|112765|112799.5|112699.5|74
1604028300000|2020-10-30 03:25:00|112800.5|112700.5|112759.5|112659.5|112820.5|112720.5|112727.5|112627.5|229
1604028600000|2020-10-30 03:30:00|112756|112656|112750|112650|112770.5|112670.5|112724|112624|194
1604028900000|2020-10-30 03:35:00|112749.5|112649.5|112787.5|112687.5|112805.4|112705.4|112749.5|112649.5|151
1604029200000|2020-10-30 03:40:00|112786.5|112686.5|112785|112685|112791.5|112691.5|112758.5|112658.5|191
1604029500000|2020-10-30 03:45:00|112784.5|112684.5|112809.5|112709.5|112821|112721|112781.3|112681.3|117
1604029800000|2020-10-30 03:50:00|112810|112710|112751|112651|112821|112721|112750|112650|111
1604030100000|2020-10-30 03:55:00|112760|112660|112795|112695|112801|112701|112756|112656|126
1604030400000|2020-10-30 04:00:00|112796.4|112696.4|112791|112691|112810.5|112710.5|112774|112674|97
1604030700000|2020-10-30 04:05:00|112800|112700|112786|112686|112801|112701|112769.5|112669.5|108
1604031000000|2020-10-30 04:10:00|112785|112685|112820.5|112720.5|112820.5|112720.5|112770.5|112670.5|142
1604031300000|2020-10-30 04:15:00|112811|112711|112831|112731|112840.5|112740.5|112805|112705|82
1604031600000|2020-10-30 04:20:00|112830|112730|112841|112741|112841|112741|112820|112720|83
1604031900000|2020-10-30 04:25:00|112840|112740|112840.5|112740.5|112841|112741|112820.5|112720.5|114
1604032200000|2020-10-30 04:30:00|112838|112738|112845|112745|112851|112751|112830|112730|98
1604032500000|2020-10-30 04:35:00|112840.5|112740.5|112901|112801|112901|112801|112840.5|112740.5|99
1604032800000|2020-10-30 04:40:00|112900|112800|112885.5|112785.5|112925|112825|112864.5|112764.5|145
1604033100000|2020-10-30 04:45:00|112884.5|112784.5|112914.5|112814.5|112914.5|112814.5|112871|112771|64
1604033400000|2020-10-30 04:50:00|112914.4|112814.4|112990|112890|112990|112890|112904.5|112804.5|134
1604033700000|2020-10-30 04:55:00|112995|112895|112961|112861|112995|112895|112935|112835|176
1604034000000|2020-10-30 05:00:00|112960.5|112860.5|112961|112861|112965|112865|112944.5|112844.5|196
1604034300000|2020-10-30 05:05:00|112960|112860|113018|112918|113025|112925|112950|112850|147
1604034600000|2020-10-30 05:10:00|113017.5|112917.5|113069.5|112969.5|113106.5|113006.5|113016.5|112916.5|255
1604034900000|2020-10-30 05:15:00|113066|112966|113130|113030|113130|113030|113045|112945|195
1604035200000|2020-10-30 05:20:00|113133|113033|113110|113010|113134.4|113034.4|113080|112980|92
1604035500000|2020-10-30 05:25:00|113115|113015|113140|113040|113170|113070|113115|113015|98
1604035800000|2020-10-30 05:30:00|113141.5|113041.5|113180|113080|113240|113140|113140|113040|130
1604036100000|2020-10-30 05:35:00|113185|113085|113300|113200|113310|113210|113180|113080|151
1604036400000|2020-10-30 05:40:00|113295|113195|113309|113209|113336.5|113236.5|113254.5|113154.5|177
1604036700000|2020-10-30 05:45:00|113311.5|113211.5|113230|113130|113318|113218|113229.5|113129.5|206
1604037000000|2020-10-30 05:50:00|113229.5|113129.5|113195|113095|113260|113160|113171|113071|167
1604037300000|2020-10-30 05:55:00|113200|113100|113225|113125|113225|113125|113190|113090|105
1604037600000|2020-10-30 06:00:00|113230|113130|113250|113150|113277.3|113177.3|113215|113115|158
1604037900000|2020-10-30 06:05:00|113255|113155|113244.5|113144.5|113270|113170|113240|113140|111
1604038200000|2020-10-30 06:10:00|113250|113150|113414.4|113314.4|113417.6|113317.6|113244.5|113144.5|205
1604038500000|2020-10-30 06:15:00|113410|113310|113420|113320|113435|113335|113390|113290|105
1604038800000|2020-10-30 06:20:00|113428|113328|113450|113350|113480|113380|113419|113319|121
1604039100000|2020-10-30 06:25:00|113455|113355|113542.5|113442.5|113562|113442.5|113444|113344|167
1604039400000|2020-10-30 06:30:00|113568|113368|113572.5|113372.5|113595.5|113454.5|113475|113320.5|174
1604039700000|2020-10-30 06:35:00|113573|113373|113553.5|113353.5|113609|113459|113520|113349.3|73
1604040000000|2020-10-30 06:40:00|113561.5|113361.5|113490.5|113390.5|113573|113420|113490.5|113326.5|125
1604040300000|2020-10-30 06:45:00|113490|113390|113530.5|113330.5|113540.5|113394|113445.5|113295.5|84
1604040600000|2020-10-30 06:50:00|113530|113330|113538.8|113338.8|113546|113383.5|113483.5|113317|57
1604040900000|2020-10-30 06:55:00|113537.8|113337.8|113479.5|113379.5|113541.5|113380|113479.5|113322.5|35
1604041200000|2020-10-30 07:00:00|113480|113380|113518.5|113318.5|113566|113393.5|113480|113299|91
1604041500000|2020-10-30 07:05:00|113519|113319|113580|113380|113580|113437.5|113464|113312|67
1604041800000|2020-10-30 07:10:00|113579.5|113379.5|113722|113522|113725|113573.5|113579|113379|96
1604042100000|2020-10-30 07:15:00|113721.5|113521.5|113689.5|113489.5|113773.5|113601.5|113635.5|113488.5|125
1604042400000|2020-10-30 07:20:00|113688.5|113488.5|113689|113489|113732|113576|113646|113482|111
1604042700000|2020-10-30 07:25:00|113691.5|113491.5|113712.5|113512.5|113728.5|113583|113653|113491.5|42
1604043000000|2020-10-30 07:30:00|113712.8|113512.8|113662.5|113462.5|113725|113579.1|113621.5|113458.7|51
1604043300000|2020-10-30 07:35:00|113661.5|113461.5|113624.5|113424.5|113667.2|113514.7|113581|113417|69
1604043600000|2020-10-30 07:40:00|113625|113425|113542|113442|113630|113478|113539.5|113406|18
1604043900000|2020-10-30 07:45:00|113602|113402|113667|113467|113667|113508.5|113558.3|113384.2|46
1604044200000|2020-10-30 07:50:00|113665.5|113465.5|113654.5|113454.5|113670|113470|113648.5|113448.5|37
1604044500000|2020-10-30 07:55:00|113651|113451|113619|113519|113675|113534|113600|113442|49
1604044800000|2020-10-30 08:00:00|113620.5|113520.5|113647|113447|113675|113521|113610|113442|33
1604045100000|2020-10-30 08:05:00|113647.5|113447.5|113663.5|113463.5|113670|113507.7|113591.1|113434.5|38
1604045400000|2020-10-30 08:10:00|113660|113460|113550.8|113450.8|113660.1|113476|113550.8|113430|28
1604045700000|2020-10-30 08:15:00|113552|113452|113550.5|113450.5|113599.5|113462.5|113514.7|113375.8|65
1604046000000|2020-10-30 08:20:00|113550|113450|113657.5|113457.5|113657.5|113499.1|113550|113421.5|33
1604046300000|2020-10-30 08:25:00|113658|113458|113654|113454|113660|113460|113654|113454|5
1604046600000|2020-10-30 08:30:00|113655|113455|113651|113451|113663|113463|113648.5|113448.5|9
1604046900000|2020-10-30 08:35:00|113653|113453|113620.2|113420.2|113653.5|113453.5|113616.5|113416.5|34
1604047200000|2020-10-30 08:40:00|113621.2|113421.2|113618.5|113418.5|113621.2|113464.7|113525|113371|102
1604047500000|2020-10-30 08:45:00|113616|113416|113581.8|113381.8|113616|113454.6|113521|113370|82
1604047800000|2020-10-30 08:50:00|113581.5|113381.5|113530.2|113430.2|113588|113431.5|113514|113368.3|60
1604048100000|2020-10-30 08:55:00|113529.2|113429.2|113507.5|113407.5|113594.5|113434.5|113477|113347.6|102
1604048400000|2020-10-30 09:00:00|113559.5|113359.5|113464|113364|113559.5|113401.5|113461|113316|90
1604048700000|2020-10-30 09:05:00|113465|113365|113485|113285|113500|113379|113449|113280.3|66
1604049000000|2020-10-30 09:10:00|113490|113290|113426|113326|113495|113340.3|113422.8|113279.5|47
1604049300000|2020-10-30 09:15:00|113425.5|113325.5|113458.3|113258.3|113468.8|113325.5|113380|113236|76
1604049600000|2020-10-30 09:20:00|113457.8|113257.8|113386.3|113286.3|113466.3|113320.1|113379.5|113236.2|94
1604049900000|2020-10-30 09:25:00|113386.8|113286.8|113360|113260|113453.8|113292|113340.8|113210.5|63
1604050200000|2020-10-30 09:30:00|113359.5|113259.5|113375|113175|113381|113259.5|113338.3|113175|39
1604050500000|2020-10-30 09:35:00|113329.3|113229.3|113372.3|113172.3|113385|113229.3|113329.3|113172.3|10
1604050800000|2020-10-30 09:40:00|113374.3|113174.3|113329.8|113229.8|113374.3|113229.8|113322|113167.3|55
1604051100000|2020-10-30 09:45:00|113331.3|113231.3|113384.4|113284.4|113452.8|113301.8|113331.3|113171.8|102
1604051400000|2020-10-30 09:50:00|113384|113284|113500.8|113300.8|113500.8|113318.8|113384|113221.5|49
1604051700000|2020-10-30 09:55:00|113500.3|113300.3|113501.8|113301.8|113509.3|113309.3|113496.5|113296.5|20
1604052000000|2020-10-30 10:00:00|113511|113311|113511.8|113311.8|113511.8|113311.8|113499.3|113299.3|7
1604052300000|2020-10-30 10:05:00|113505.5|113305.5|113505|113305|113505.7|113305.7|113500|113300|11
1604052600000|2020-10-30 10:10:00|113515.7|113315.7|113525|113325|113531|113331|113515.7|113315.7|7
1604052900000|2020-10-30 10:15:00|113531|113331|113551.8|113351.8|113574.3|113393.5|113486|113331|23
1604053200000|2020-10-30 10:20:00|113551|113351|113515|113315|113551|113393.7|113490.2|113311|38
1604053500000|2020-10-30 10:25:00|113517|113317|113532.8|113332.8|113535.8|113335.8|113497.2|113297.2|26
1604053800000|2020-10-30 10:30:00|113531.3|113331.3|113538.4|113338.4|113539.3|113339.3|113530.8|113330.8|10
1604054100000|2020-10-30 10:35:00|113529|113329|113529.3|113329.3|113531.3|113331.3|113526.9|113326.9|8
1604054400000|2020-10-30 10:40:00|113528.8|113328.8|113529.3|113329.3|113529.8|113329.8|113528.4|113328.4|5
1604054700000|2020-10-30 10:45:00|113529.8|113329.8|113507.3|113307.3|113529.8|113329.8|113507|113307|8
1604055000000|2020-10-30 10:50:00|113507|113307|113499.8|113299.8|113507.3|113307.3|113498.3|113298.3|7
1604055300000|2020-10-30 10:55:00|113507.3|113307.3|113500|113300|113509.1|113340.8|113440.8|113293.8|16
1604055600000|2020-10-30 11:00:00|113503.3|113303.3|113490.7|113290.7|113505|113305|113485.7|113285.7|21
1604055900000|2020-10-30 11:05:00|113470|113270|113465|113265|113479.3|113279.3|113465|113265|6
1604056200000|2020-10-30 11:10:00|113464.9|113264.9|113461.3|113261.3|113464.9|113264.9|113460.1|113260.1|6
1604056500000|2020-10-30 11:15:00|113460.1|113260.1|113441|113241|113470|113270|113441|113241|16
1604056800000|2020-10-30 11:20:00|113441.1|113241.1|113425|113225|113441.1|113290|113390|113217.3|12
1604057100000|2020-10-30 11:25:00|113422.8|113222.8|113424.3|113224.3|113424.3|113224.3|113422.8|113222.8|4
1604057400000|2020-10-30 11:30:00|113425|113225|113380|113180|113425|113225|113380|113180|14
1604057700000|2020-10-30 11:35:00|113385|113185|113385|113185|113385|113185|113385|113185|1
1604058000000|2020-10-30 11:40:00|113397.4|113197.4|113370|113270|113429.8|113270|113365|113195|46
1604058300000|2020-10-30 11:45:00|113365|113265|113360|113260|113415|113265.8|113360|113215|9
1604058600000|2020-10-30 11:50:00|113415|113215|113385|113185|113415|113215|113382.1|113182.1|10
1604058900000|2020-10-30 11:55:00|113380|113180|113380|113180|113380|113180|113380|113180|1
1604059200000|2020-10-30 12:00:00|113375|113175|113375|113175|113375|113175|113375|113175|1
1604059500000|2020-10-30 12:05:00|113362.5|113162.5|113375|113175|113375|113175|113362.5|113162.5|4
1604059800000|2020-10-30 12:10:00|113390|113190|113390|113190|113390|113190|113390|113190|1
1604060100000|2020-10-30 12:15:00|113385|113185|113405|113205|113405|113250|113341.8|113185|17
1604060400000|2020-10-30 12:20:00|113350|113250|113360|113260|113418.3|113271.6|113345|113210|24
1604060700000|2020-10-30 12:25:00|113355|113255|113400|113200|113401.3|113255|113345|113175|23
1604061000000|2020-10-30 12:30:00|113380.5|113180.5|113385|113185|113395|113195|113380.5|113180.5|5
1604061300000|2020-10-30 12:35:00|113395|113195|113385|113185|113395|113195|113385|113185|2
1604061600000|2020-10-30 12:40:00|113380|113180|113380|113180|113380|113180|113380|113180|1
1604061900000|2020-10-30 12:45:00|113370|113170|113336.8|113136.8|113380|113200|113300|113136.8|19
1604062200000|2020-10-30 12:50:00|113280.3|113180.3|113303.8|113103.8|113349|113199.1|113275.8|113100|23
1604062500000|2020-10-30 12:55:00|113302.8|113102.8|113292|113092|113302.8|113140|113235|113070|19
1604062800000|2020-10-30 13:00:00|113292.5|113092.5|113277.4|113077.4|113332|113148.5|113248.5|113071|71
1604063100000|2020-10-30 13:05:00|113281.3|113081.3|113313.3|113113.3|113321.1|113121.1|113281.3|113081.3|21
1604063400000|2020-10-30 13:10:00|113312.8|113112.8|113311.4|113111.4|113316.4|113116.4|113311.4|113111.4|11
1604063700000|2020-10-30 13:15:00|113316.4|113116.4|113316.4|113116.4|113321.4|113121.4|113316.4|113116.4|3
1604064000000|2020-10-30 13:20:00|113315.1|113115.1|113315.1|113115.1|113315.1|113115.1|113315.1|113115.1|1
1604064300000|2020-10-30 13:25:00|113316|113116|113307.6|113107.6|113320.1|113120.1|113295.1|113095.1|7
1604064600000|2020-10-30 13:30:00|113305.1|113105.1|113280.1|113080.1|113305.1|113105.1|113270.1|113070.1|11
1604064900000|2020-10-30 13:35:00|113295.1|113095.1|113330.2|113130.2|113330.3|113130.3|113291.2|113091.2|21
1604065200000|2020-10-30 13:40:00|113326.2|113126.2|113376.2|113176.2|113376.2|113176.2|113326.2|113126.2|14
1604065500000|2020-10-30 13:45:00|113381.2|113181.2|113411.2|113211.2|113441.2|113241.2|113381.2|113181.2|48
1604065800000|2020-10-30 13:50:00|113406.2|113206.2|113416.2|113216.2|113431.2|113231.2|113401.2|113201.2|16
1604066100000|2020-10-30 13:55:00|113411.2|113211.2|113386.2|113186.2|113411.2|113226.2|113309.7|113176.2|29
1604066400000|2020-10-30 14:00:00|113391.2|113191.2|113346|113146|113401.5|113201.5|113344.5|113144.5|30
1604066700000|2020-10-30 14:05:00|113345|113145|113346.2|113146.2|113346.2|113146.2|113336.2|113136.2|10
1604067000000|2020-10-30 14:10:00|113347.2|113147.2|113415.2|113215.2|113438.6|113238.6|113347.2|113147.2|10
1604067300000|2020-10-30 14:15:00|113431.2|113231.2|113435|113235|113448.6|113248.6|113426.2|113226.2|7
1604067600000|2020-10-30 14:20:00|113436.2|113236.2|113522|113322|113571.4|113371.4|113436.2|113236.2|49
1604067900000|2020-10-30 14:25:00|113529.5|113329.5|113587|113387|113612|113412|113481.5|113322|46
1604068200000|2020-10-30 14:30:00|113590|113390|113592.5|113392.5|113592.5|113392.5|113580|113380|4
1604068500000|2020-10-30 14:35:00|113597.5|113397.5|113590|113390|113607.5|113407.5|113585|113385|9
1604068800000|2020-10-30 14:40:00|113595|113395|113629|113429|113629|113429|113575|113375|53
1604069100000|2020-10-30 14:45:00|113624|113424|113630|113430|113659.2|113459.2|113605|113405|49
1604069400000|2020-10-30 14:50:00|113643|113443|113645|113445|113667.5|113467.5|113627.5|113427.5|45
1604069700000|2020-10-30 14:55:00|113640|113440|113706|113506|113707.8|113507.8|113640|113440|34
1604070000000|2020-10-30 15:00:00|113708.5|113508.5|113590|113390|113708.5|113508.5|113590|113390|25
1604070300000|2020-10-30 15:05:00|113622|113422|113660|113460|113669.8|113469.8|113622|113422|32
1604070600000|2020-10-30 15:10:00|113665|113465|113675|113475|113695|113495|113662.3|113462.3|36
1604070900000|2020-10-30 15:15:00|113687.5|113487.5|113705|113505|113705|113505|113675|113475|23
1604071200000|2020-10-30 15:20:00|113704|113504|113670|113470|113705|113505|113652.8|113452.8|33
1604071500000|2020-10-30 15:25:00|113680|113480|113671|113471|113705|113505|113659|113459|41
1604071800000|2020-10-30 15:30:00|113670|113470|113719.8|113519.8|113719.8|113519.8|113670|113470|28
1604072100000|2020-10-30 15:35:00|113716.8|113516.8|113730|113530|113765.8|113565.8|113691|113491|56
1604072400000|2020-10-30 15:40:00|113728.5|113528.5|113739|113539|113747.5|113547.5|113715|113515|20
1604072700000|2020-10-30 15:45:00|113742|113542|113739.2|113539.2|113785|113585|113726.9|113526.9|27
1604073000000|2020-10-30 15:50:00|113739.3|113539.3|113705.1|113505.1|113741.5|113541.5|113696|113496|25
1604073300000|2020-10-30 15:55:00|113690.1|113490.1|113705.1|113505.1|113720.1|113520.1|113669.1|113469.1|21
1604073600000|2020-10-30 16:00:00|113690.1|113490.1|113653|113453|113690.1|113490.1|113628|113428|17
1604073900000|2020-10-30 16:05:00|113658|113458|113653|113453|113658|113458|113635.5|113435.5|17
1604074200000|2020-10-30 16:10:00|113658|113458|113710|113510|113715|113515|113658|113458|31
1604074500000|2020-10-30 16:15:00|113700|113500|113685|113485|113711.5|113511.5|113685|113485|33
1604074800000|2020-10-30 16:20:00|113677.5|113477.5|113690|113490|113698.5|113498.5|113661|113461|45
1604075100000|2020-10-30 16:25:00|113685|113485|113680|113480|113685|113485|113680|113480|4
1604075400000|2020-10-30 16:30:00|113685|113485|113680|113480|113695|113495|113655|113455|25
1604075700000|2020-10-30 16:35:00|113681.3|113481.3|113695|113495|113720|113520|113680|113480|20
1604076000000|2020-10-30 16:40:00|113697.8|113497.8|113701.3|113501.3|113705.9|113505.9|113697.8|113497.8|9
1604076300000|2020-10-30 16:45:00|113700|113500|113700|113500|113701.3|113501.3|113700|113500|5
1604076600000|2020-10-30 16:50:00|113701.3|113501.3|113700|113500|113701.3|113501.3|113700|113500|2
1604076900000|2020-10-30 16:55:00|113715|113515|113732.3|113532.3|113732.3|113532.3|113685|113485|32
1604077200000|2020-10-30 17:00:00|113734.8|113534.8|113857|113657|113860.3|113660.3|113734.8|113534.8|71
1604077500000|2020-10-30 17:05:00|113860.3|113660.3|113818.5|113618.5|113865.1|113665.1|113802.9|113602.9|65
1604077800000|2020-10-30 17:10:00|113819.5|113619.5|113859.4|113659.4|113859.5|113659.5|113810.9|113610.9|15
1604078100000|2020-10-30 17:15:00|113858.1|113658.1|113840|113640|113859.4|113659.4|113830|113630|8
1604078400000|2020-10-30 17:20:00|113830|113630|113850|113650|113850|113650|113830|113630|4
1604078700000|2020-10-30 17:25:00|113840|113640|113850|113650|113850|113650|113825.5|113625.5|15
1604079000000|2020-10-30 17:30:00|113855|113655|113855|113655|113855|113655|113855|113655|1
1604079300000|2020-10-30 17:35:00|113870|113670|113905|113705|113905|113705|113865|113665|13
1604079600000|2020-10-30 17:40:00|113880.4|113680.4|113937.5|113737.5|113950|113750|113866.5|113666.5|77
1604079900000|2020-10-30 17:45:00|113938.5|113738.5|113935|113735|113957.5|113757.5|113927|113727|39
1604080200000|2020-10-30 17:50:00|113930|113730|113947.5|113747.5|113947.5|113747.5|113921.5|113721.5|26
1604080500000|2020-10-30 17:55:00|113926.3|113726.3|113940|113740|113955.1|113755.1|113926.3|113726.3|35
1604080800000|2020-10-30 18:00:00|113969.5|113769.5|113950|113750|113969.5|113769.5|113950|113750|10
1604081100000|2020-10-30 18:05:00|113943.5|113743.5|113905|113705|113943.5|113743.5|113875|113675|35
1604081400000|2020-10-30 18:10:00|113906.5|113706.5|113870|113670|113920|113720|113865|113665|33
1604081700000|2020-10-30 18:15:00|113874.5|113674.5|113870|113670|113874.5|113674.5|113870|113670|9
1604082300000|2020-10-30 18:25:00|113880|113680|113896.5|113696.5|113903.5|113703.5|113860|113660|26
1604082600000|2020-10-30 18:30:00|113897.1|113697.1|113965|113765|113975|113775|113897.1|113697.1|48
1604082900000|2020-10-30 18:35:00|113960|113760|113931.7|113731.7|113966.5|113766.5|113916.9|113716.9|30
1604083200000|2020-10-30 18:40:00|113931.2|113731.2|113920|113720|113937.2|113737.2|113909|113709|21
1604083500000|2020-10-30 18:45:00|113925|113725|113920|113720|113925|113725|113920|113720|3
1604083800000|2020-10-30 18:50:00|113910|113710|113910|113710|113910|113710|113910|113710|1
1604084400000|2020-10-30 19:00:00|113915|113715|113905|113705|113917.5|113717.5|113905|113705|6
1604084700000|2020-10-30 19:05:00|113905.5|113705.5|113915|113715|113926.5|113726.5|113905.5|113705.5|10
1604085000000|2020-10-30 19:10:00|113909.5|113709.5|113910|113710|113920|113720|113875.5|113675.5|39
1604085300000|2020-10-30 19:15:00|113890|113690|113870|113670|113890|113690|113845|113645|27
1604085600000|2020-10-30 19:20:00|113865|113665|113865|113665|113865|113665|113858|113658|3
1604085900000|2020-10-30 19:25:00|113852.3|113652.3|113845|113645|113859.3|113659.3|113832.5|113632.5|65
1604086200000|2020-10-30 19:30:00|113850|113650|113870|113670|113870|113670|113850|113650|8
1604086800000|2020-10-30 19:40:00|113875|113675|113865|113665|113875|113675|113865|113665|3
1604087100000|2020-10-30 19:45:00|113860|113660|113845|113645|113860|113660|113840|113640|10
1604087400000|2020-10-30 19:50:00|113839.9|113639.9|113802.5|113602.5|113839.9|113639.9|113793.2|113593.2|39
1604087700000|2020-10-30 19:55:00|113803|113603|113784|113584|113809|113609|113766.7|113566.7|57
1604278800000|2020-11-02 01:00:00|113625|113525|113595.3|113495.3|113625|113525|113586|113486|171
1604279100000|2020-11-02 01:05:00|113595|113495|113484.3|113384.3|113595.8|113495.8|113465.7|113365.7|335
1604279400000|2020-11-02 01:10:00|113481.5|113381.5|113466|113366|113495.8|113395.8|113450.5|113350.5|241
1604279700000|2020-11-02 01:15:00|113467.5|113367.5|113497|113397|113497|113397|113464|113364|285
1604280000000|2020-11-02 01:20:00|113498.8|113398.8|113501.3|113401.3|113505.3|113405.3|113476.8|113376.8|155
1604280300000|2020-11-02 01:25:00|113502.8|113402.8|113541.5|113441.5|113553.5|113453.5|113501|113401|161
1604280600000|2020-11-02 01:30:00|113540.5|113440.5|113556|113456|113571|113471|113510.5|113410.5|213
1604280900000|2020-11-02 01:35:00|113555.5|113455.5|113494|113394|113555.5|113455.5|113480|113380|188
1604281200000|2020-11-02 01:40:00|113494.1|113394.1|113535.5|113435.5|113536|113436|113494.1|113394.1|109
1604281500000|2020-11-02 01:45:00|113534|113434|113474.5|113374.5|113553.5|113453.5|113474.5|113374.5|264
1604281800000|2020-11-02 01:50:00|113475|113375|113429|113329|113485|113385|113424|113324|180
1604282100000|2020-11-02 01:55:00|113430|113330|113453|113353|113454.6|113354.6|113419|113319|192
1604282400000|2020-11-02 02:00:00|113453.5|113353.5|113419|113319|113466.5|113366.5|113419|113319|189
1604282700000|2020-11-02 02:05:00|113419.5|113319.5|113425|113325|113425|113325|113391.2|113291.2|149
1604283000000|2020-11-02 02:10:00|113427.4|113327.4|113467.5|113367.5|113469|113369|113412.5|113312.5|153
1604283300000|2020-11-02 02:15:00|113467|113367|113504|113404|113515|113415|113448|113348|195
1604283600000|2020-11-02 02:20:00|113506|113406|113510|113410|113518|113418|113489|113389|98
1604283900000|2020-11-02 02:25:00|113511|113411|113563.5|113463.5|113572.5|113472.5|113510|113410|168
1604284200000|2020-11-02 02:30:00|113566|113466|113499|113399|113573.5|113473.5|113498|113398|123
1604284500000|2020-11-02 02:35:00|113500|113400|113490|113390|113500|113400|113474|113374|144
1604284800000|2020-11-02 02:40:00|113491.5|113391.5|113530|113430|113541|113441|113489|113389|166
1604285100000|2020-11-02 02:45:00|113529.5|113429.5|113524.6|113424.6|113544.5|113444.5|113511|113411|169
1604285400000|2020-11-02 02:50:00|113524.1|113424.1|113541|113441|113541|113441|113499|113399|146
1604285700000|2020-11-02 02:55:00|113540.5|113440.5|113522|113422|113551|113451|113522|113422|106
1604286000000|2020-11-02 03:00:00|113520.5|113420.5|113510|113410|113527|113427|113509|113409|131
1604286300000|2020-11-02 03:05:00|113514|113414|113541|113441|113541|113441|113514|113414|50
1604286600000|2020-11-02 03:10:00|113540.5|113440.5|113529.5|113429.5|113545|113445|113529|113429|73
1604286900000|2020-11-02 03:15:00|113529|113429|113539.5|113439.5|113541|113441|113525|113425|90
1604287200000|2020-11-02 03:20:00|113540|113440|113529|113429|113541|113441|113529|113429|100
1604287500000|2020-11-02 03:25:00|113527.8|113427.8|113542|113442|113543|113443|113513.8|113413.8|87
1604287800000|2020-11-02 03:30:00|113541.5|113441.5|113541|113441|113543|113443|113530.5|113430.5|171
1604288100000|2020-11-02 03:35:00|113537|113437|113552|113452|113552|113452|113529|113429|90
1604288400000|2020-11-02 03:40:00|113551.5|113451.5|113540|113440|113563.9|113463.9|113540|113440|84
1604288700000|2020-11-02 03:45:00|113539.5|113439.5|113541|113441|113552|113452|113531|113431|139
1604289000000|2020-11-02 03:50:00|113540|113440|113541.5|113441.5|113543|113443|113536.5|113436.5|37
1604289300000|2020-11-02 03:55:00|113542|113442|113541|113441|113554|113454|113540.5|113440.5|121
1604289600000|2020-11-02 04:00:00|113540.5|113440.5|113537.5|113437.5|113547.5|113447.5|113526|113426|73
1604289900000|2020-11-02 04:05:00|113537|113437|113538.5|113438.5|113538.5|113438.5|113520|113420|83
1604290200000|2020-11-02 04:10:00|113538|113438|113532|113432|113552|113452|113529|113429|56
1604290500000|2020-11-02 04:15:00|113531.5|113431.5|113545|113445|113554.5|113454.5|113531|113431|79
1604290800000|2020-11-02 04:20:00|113545.5|113445.5|113525|113425|113550.5|113450.5|113511|113411|106
1604291100000|2020-11-02 04:25:00|113520|113420|113538.5|113438.5|113541|113441|113519.5|113419.5|81
1604291400000|2020-11-02 04:30:00|113538|113438|113545|113445|113546.5|113446.5|113538|113438|82
1604291700000|2020-11-02 04:35:00|113545.5|113445.5|113562.5|113462.5|113562.5|113462.5|113538.5|113438.5|75
1604292000000|2020-11-02 04:40:00|113563|113463|113636.4|113536.4|113669|113569|113563|113463|226
1604292300000|2020-11-02 04:45:00|113637.4|113537.4|113633|113533|113655.5|113555.5|113615.5|113515.5|162
1604292600000|2020-11-02 04:50:00|113632.5|113532.5|113636.5|113536.5|113653.5|113553.5|113628.5|113528.5|86
1604292900000|2020-11-02 04:55:00|113637.5|113537.5|113653|113553|113653.5|113553.5|113625.5|113525.5|87
1604293200000|2020-11-02 05:00:00|113656|113556|113624.5|113524.5|113688.5|113588.5|113624.5|113524.5|203
1604293500000|2020-11-02 05:05:00|113625.5|113525.5|113608|113508|113631|113531|113595.4|113495.4|138
1604293800000|2020-11-02 05:10:00|113607.5|113507.5|113564.5|113464.5|113610|113510|113564.5|113464.5|70
1604294100000|2020-11-02 05:15:00|113562.5|113462.5|113510.5|113410.5|113562.5|113462.5|113498|113398|190
1604294400000|2020-11-02 05:20:00|113512.5|113412.5|113499|113399|113530.5|113430.5|113499|113399|146
1604294700000|2020-11-02 05:25:00|113499.5|113399.5|113520|113420|113541|113441|113470|113370|189
1604295000000|2020-11-02 05:30:00|113521|113421|113540|113440|113552|113452|113521|113421|136
1604295300000|2020-11-02 05:35:00|113540.5|113440.5|113499.5|113399.5|113545|113445|113499.5|113399.5|119
1604295600000|2020-11-02 05:40:00|113499|113399|113460|113360|113501|113401|113457.5|113357.5|215
1604295900000|2020-11-02 05:45:00|113459.5|113359.5|113410|113310|113460|113360|113395|113295|162
1604296200000|2020-11-02 05:50:00|113408|113308|113426.1|113326.1|113456.5|113356.5|113408|113308|149
1604296500000|2020-11-02 05:55:00|113429|113329|113458|113358|113465|113365|113406.3|113306.3|187
1604296800000|2020-11-02 06:00:00|113457|113357|113491|113391|113495|113395|113457|113357|130
1604297100000|2020-11-02 06:05:00|113490.5|113390.5|113469.5|113369.5|113512|113412|113469|113369|141
1604297400000|2020-11-02 06:10:00|113470.5|113370.5|113471|113371|113479|113379|113449|113349|146
1604297700000|2020-11-02 06:15:00|113473|113373|113479.5|113379.5|113491|113391|113465|113365|139
1604298000000|2020-11-02 06:20:00|113480|113380|113469.5|113369.5|113481|113381|113459|113359|141
1604298300000|2020-11-02 06:25:00|113470|113370|113445|113345|113475|113375|113431|113331|196
1604298600000|2020-11-02 06:30:00|113445.5|113345.5|113481|113281|113489.5|113365|113399|113250|78
1604298900000|2020-11-02 06:35:00|113480.5|113280.5|113424|113324|113480.5|113325|113414|113279|9
1604299200000|2020-11-02 06:40:00|113419|113319|113561|113361|113561|113369|113393|113293|50
1604299500000|2020-11-02 06:45:00|113560.5|113360.5|113461.5|113361.5|113570.5|113392|113459.5|113339.5|46
1604299800000|2020-11-02 06:50:00|113463|113363|113496|113296|113518.5|113363.5|113463|113280|45
1604300100000|2020-11-02 06:55:00|113497|113297|113419.5|113319.5|113501|113329.5|113419|113268.3|15
1604300400000|2020-11-02 07:00:00|113424|113324|113456|113356|113506|113356|113424|113284.5|32
1604300700000|2020-11-02 07:05:00|113458.5|113358.5|113570|113370|113570.5|113370.5|113458.5|113318.5|59
1604301000000|2020-11-02 07:10:00|113569.5|113369.5|113569.5|113369.5|113579.5|113379.5|113566.5|113366.5|11
1604301300000|2020-11-02 07:15:00|113571.5|113371.5|113530.5|113330.5|113576.5|113411.5|113475.5|113324.5|43
1604301600000|2020-11-02 07:20:00|113531|113331|113565.5|113365.5|113576|113418.3|113494|113329|83
1604301900000|2020-11-02 07:25:00|113570|113370|113526|113426|113621.5|113446.5|113526|113370|62
1604302200000|2020-11-02 07:30:00|113575|113375|113600|113400|113610|113410|113565|113365|35
1604302500000|2020-11-02 07:35:00|113601.5|113401.5|113614.3|113414.3|113615|113415|113595|113395|19
1604302800000|2020-11-02 07:40:00|113614.8|113414.8|113651.5|113451.5|113670|113479.3|113579.3|113414.8|145
1604303100000|2020-11-02 07:45:00|113650|113450|113635|113435|113667.4|113467.4|113631.1|113431.1|21
1604303400000|2020-11-02 07:50:00|113630.5|113430.5|113615|113415|113645|113445|113612.5|113412.5|9
1604303700000|2020-11-02 07:55:00|113620|113420|113635|113435|113659.1|113459.1|113620|113420|31
1604304000000|2020-11-02 08:00:00|113625|113425|113679.1|113479.1|113679.1|113479.1|113625|113425|11
1604304300000|2020-11-02 08:05:00|113689|113489|113660|113460|113692.5|113492.5|113620|113420|34
1604304600000|2020-11-02 08:10:00|113653.5|113453.5|113630|113430|113662|113462|113630|113430|38
1604304900000|2020-11-02 08:15:00|113635|113435|113654.6|113454.6|113657.1|113457.1|113612.4|113412.4|24
1604305200000|2020-11-02 08:20:00|113654.1|113454.1|113636.5|113436.5|113654.6|113454.6|113636.5|113436.5|13
1604305500000|2020-11-02 08:25:00|113630.8|113430.8|113644.5|113444.5|113646.5|113446.5|113630.8|113430.8|42
1604305800000|2020-11-02 08:30:00|113646.5|113446.5|113644.5|113444.5|113646.5|113446.5|113644.5|113444.5|6
1604306100000|2020-11-02 08:35:00|113640.5|113440.5|113650|113450|113654.5|113454.5|113639|113439|15
1604306400000|2020-11-02 08:40:00|113650.5|113450.5|113675|113475|113675|113488.5|113588.5|113448|37
1604306700000|2020-11-02 08:45:00|113677|113477|113671|113471|113677|113477|113659|113459|41
1604307000000|2020-11-02 08:50:00|113666|113466|113648.5|113448.5|113666|113496|113591.5|113435|60
1604307300000|2020-11-02 08:55:00|113642.5|113442.5|113586|113486|113643|113488|113579.5|113441|40
1604307600000|2020-11-02 09:00:00|113585.5|113485.5|113624.5|113424.5|113636|113486|113581|113423.2|34
1604307900000|2020-11-02 09:05:00|113621.5|113421.5|113563.5|113463.5|113623|113469|113559|113404|55
1604308200000|2020-11-02 09:10:00|113564|113464|113561|113461|113609|113466|113537|113397.5|58
1604308500000|2020-11-02 09:15:00|113560.5|113460.5|113570.5|113470.5|113576.5|113476.5|113560.5|113460.5|40
1604308800000|2020-11-02 09:20:00|113571|113471|113599|113399|113600.5|113474.5|113551|113399|29
1604309100000|2020-11-02 09:25:00|113599.5|113399.5|113610|113410|113611|113461.5|113520.8|113381|105
1604309400000|2020-11-02 09:30:00|113606.5|113406.5|113556|113456|113606.5|113456|113549.2|113383.2|53
1604309700000|2020-11-02 09:35:00|113551.2|113451.2|113601|113401|113601|113451.2|113547.4|113376|58
1604310000000|2020-11-02 09:40:00|113596|113396|113544|113444|113605|113456|113541.2|113394.5|50
1604310300000|2020-11-02 09:45:00|113545.5|113445.5|113555.5|113455.5|113555.5|113455.5|113544|113444|24
1604310600000|2020-11-02 09:50:00|113556|113456|113555.1|113455.1|113556|113456|113549.8|113449.8|19
1604310900000|2020-11-02 09:55:00|113551.3|113451.3|113554|113454|113555.1|113455.1|113549.1|113449.1|19
1604311200000|2020-11-02 10:00:00|113555.1|113455.1|113607|113407|113610|113466.6|113529.1|113396.6|49
1604311500000|2020-11-02 10:05:00|113606|113406|113547.7|113447.7|113606|113448|113531.1|113403.5|18
1604311800000|2020-11-02 10:10:00|113548.1|113448.1|113598.6|113398.6|113618.5|113470.5|113543.1|113397.6|35
1604312100000|2020-11-02 10:15:00|113554|113454|113538.6|113438.6|113614.6|113455.1|113538.6|113412.1|19
1604312400000|2020-11-02 10:20:00|113584.1|113384.1|113525.1|113425.1|113590|113430.5|113525.1|113384.1|11
1604312700000|2020-11-02 10:25:00|113525.5|113425.5|113509.6|113409.6|113570|113430.5|113505|113369.5|22
1604313000000|2020-11-02 10:30:00|113510.1|113410.1|113515.1|113415.1|113570|113427.5|113509.1|113365|16
1604313300000|2020-11-02 10:35:00|113510.6|113410.6|113510.5|113410.5|113510.6|113410.6|113508.1|113408.1|8
1604313600000|2020-11-02 10:40:00|113509|113409|113510.5|113410.5|113522.7|113422.7|113498.6|113398.6|21
1604313900000|2020-11-02 10:45:00|113513.6|113413.6|113510.5|113410.5|113523.5|113423.5|113507.5|113407.5|19
1604314200000|2020-11-02 10:50:00|113508.1|113408.1|113485.1|113385.1|113510.5|113410.5|113485.1|113385.1|17
1604314500000|2020-11-02 10:55:00|113480.1|113380.1|113480|113280|113490|113380.5|113431|113278.5|67
1604314800000|2020-11-02 11:00:00|113434|113334|113435.5|113335.5|113459.9|113359.9|113434|113334|28
1604315400000|2020-11-02 11:10:00|113441.5|113341.5|113435.5|113335.5|113442.5|113342.5|113425.5|113325.5|11
1604315700000|2020-11-02 11:15:00|113434|113334|113435.5|113335.5|113440.5|113340.5|113434|113334|7
1604316000000|2020-11-02 11:20:00|113431.5|113331.5|113410.5|113310.5|113470|113331.5|113408.5|113265|20
1604316300000|2020-11-02 11:25:00|113409|113309|113450|113250|113450|113309|113404|113250|4
1604316600000|2020-11-02 11:30:00|113447.5|113247.5|113440|113240|113447.5|113247.5|113435|113235|6
1604316900000|2020-11-02 11:35:00|113443|113243|113365|113265|113445|113286.5|113365|113220|19
1604317200000|2020-11-02 11:40:00|113365.5|113265.5|113415.5|113315.5|113465|113318.7|113365.5|113230|31
1604317500000|2020-11-02 11:45:00|113419|113319|113480|113280|113480|113322|113419|113280|5
1604318100000|2020-11-02 11:55:00|113426|113326|113480|113280|113480|113326|113425|113280|4
1604318400000|2020-11-02 12:00:00|113482|113282|113437|113337|113482|113337|113434|113275.5|11
1604318700000|2020-11-02 12:05:00|113437.5|113337.5|113436|113336|113500|113347|113434|113300|33
1604319000000|2020-11-02 12:10:00|113436.5|113336.5|113433|113333|113441|113341|113431.5|113331.5|38
1604319300000|2020-11-02 12:15:00|113433.5|113333.5|113450|113350|113450|113350|113433.5|113333.5|19
1604319600000|2020-11-02 12:20:00|113449.5|113349.5|113443|113343|113449.5|113349.5|113443|113343|11
1604319900000|2020-11-02 12:25:00|113448|113348|113443.1|113343.1|113448|113348|113441|113341|19
1604320200000|2020-11-02 12:30:00|113445.1|113345.1|113435|113335|113450.5|113350.5|113418|113318|20
1604320500000|2020-11-02 12:35:00|113415|113315|113475|113275|113475|113317.5|113415|113275|13
1604320800000|2020-11-02 12:40:00|113405|113305|113405|113305|113405|113305|113405|113305|1
1604321100000|2020-11-02 12:45:00|113405.8|113305.8|113485.5|113285.5|113485.5|113325.1|113405.8|113284.5|22
1604321400000|2020-11-02 12:50:00|113482.5|113282.5|113475|113275|113484.5|113337.5|113421.1|113275|12
1604322300000|2020-11-02 13:05:00|113420|113320|113450|113250|113450|113320|113404.4|113250|6
1604322600000|2020-11-02 13:10:00|113410|113310|113450|113250|113450|113310|113391|113250|4
1604322900000|2020-11-02 13:15:00|113390|113290|113395.5|113295.5|113395.5|113295.5|113385|113285|4
1604323200000|2020-11-02 13:20:00|113396|113296|113390|113290|113396.5|113296.5|113390|113290|12
1604323500000|2020-11-02 13:25:00|113385|113285|113426|113326|113479|113337.5|113385|113277|29
1604323800000|2020-11-02 13:30:00|113475.5|113275.5|113415|113315|113475.5|113328.5|113402.5|113270|21
1604324100000|2020-11-02 13:35:00|113417.5|113317.5|113436.5|113336.5|113437.5|113337.5|113410|113310|16
1604324400000|2020-11-02 13:40:00|113436|113336|113478|113278|113478|113336|113410|113278|24
1604324700000|2020-11-02 13:45:00|113437.5|113337.5|113474.5|113274.5|113499|113354.7|113437.5|113274.5|22
1604325000000|2020-11-02 13:50:00|113475|113275|113475|113275|113475|113275|113475|113275|1
1604325300000|2020-11-02 13:55:00|113435|113335|113495|113295|113495|113343.5|113435|113282|6
1604325600000|2020-11-02 14:00:00|113494.5|113294.5|113506|113306|113506|113306|113490|113290|27
1604325900000|2020-11-02 14:05:00|113506.5|113306.5|113513.5|113313.5|113518.5|113318.5|113506.5|113306.5|15
1604326200000|2020-11-02 14:10:00|113488.5|113288.5|113485.5|113285.5|113503|113303|113485|113285|34
1604326500000|2020-11-02 14:15:00|113473.3|113273.3|113508.5|113308.5|113508.5|113308.5|113473.3|113273.3|47
1604326800000|2020-11-02 14:20:00|113508|113308|113508|113308|113508.5|113308.5|113507.5|113307.5|4
1604327100000|2020-11-02 14:25:00|113509|113309|113495.5|113295.5|113520.5|113320.5|113495.5|113295.5|13
1604327400000|2020-11-02 14:30:00|113490.5|113290.5|113505.5|113305.5|113510|113310|113480.5|113280.5|10
1604327700000|2020-11-02 14:35:00|113500.5|113300.5|113499.1|113299.1|113505.5|113305.5|113490.5|113290.5|20
1604328000000|2020-11-02 14:40:00|113500.5|113300.5|113545|113345|113545.5|113345.5|113499.1|113299.1|30
1604328300000|2020-11-02 14:45:00|113527.3|113327.3|113565.5|113365.5|113565.5|113365.5|113515.5|113315.5|9
1604328600000|2020-11-02 14:50:00|113560.5|113360.5|113550.5|113350.5|113560.5|113360.5|113525.5|113325.5|18
1604328900000|2020-11-02 14:55:00|113557|113357|113575.5|113375.5|113591.5|113391.5|113550.5|113350.5|16
1604329500000|2020-11-02 15:05:00|113572.9|113372.9|113575.5|113375.5|113575.5|113375.5|113572.9|113372.9|2
1604329800000|2020-11-02 15:10:00|113579.1|113379.1|113590.5|113390.5|113595.5|113395.5|113575.4|113375.4|11
1604330100000|2020-11-02 15:15:00|113585.5|113385.5|113560.5|113360.5|113595.5|113395.5|113550.5|113350.5|28
1604330400000|2020-11-02 15:20:00|113565.5|113365.5|113560.5|113360.5|113580.5|113380.5|113555|113355|14
1604330700000|2020-11-02 15:25:00|113550.5|113350.5|113580.5|113380.5|113580.5|113380.5|113550.5|113350.5|5
1604331000000|2020-11-02 15:30:00|113585.5|113385.5|113575.5|113375.5|113590.5|113390.5|113555.5|113355.5|19
1604331600000|2020-11-02 15:40:00|113576.5|113376.5|113595.5|113395.5|113595.5|113395.5|113576.5|113376.5|10
1604331900000|2020-11-02 15:45:00|113590.5|113390.5|113595.5|113395.5|113595.5|113395.5|113590.5|113390.5|2
1604332200000|2020-11-02 15:50:00|113586.5|113386.5|113590.5|113390.5|113615.5|113415.5|113585.5|113385.5|39
1604332500000|2020-11-02 15:55:00|113586.6|113386.6|113570.5|113370.5|113586.6|113386.6|113570.5|113370.5|3
1604332800000|2020-11-02 16:00:00|113610.5|113410.5|113590.5|113390.5|113630.5|113430.5|113590.5|113390.5|7
1604333100000|2020-11-02 16:05:00|113585.5|113385.5|113570.5|113370.5|113590.5|113390.5|113570.5|113370.5|5
1604333400000|2020-11-02 16:10:00|113575.5|113375.5|113575.5|113375.5|113585.5|113385.5|113575.5|113375.5|5
1604333700000|2020-11-02 16:15:00|113580.5|113380.5|113595.5|113395.5|113595.5|113395.5|113580.5|113380.5|4
1604334000000|2020-11-02 16:20:00|113596.5|113396.5|113645.5|113445.5|113649.5|113449.5|113596.5|113396.5|14
1604334300000|2020-11-02 16:25:00|113641.8|113441.8|113620|113420|113645.5|113445.5|113615.5|113415.5|19
1604334600000|2020-11-02 16:30:00|113620.5|113420.5|113615.5|113415.5|113620.5|113420.5|113615.5|113415.5|2
1604334900000|2020-11-02 16:35:00|113620|113420|113620|113420|113620|113420|113620|113420|1
1604335200000|2020-11-02 16:40:00|113620.5|113420.5|113615.5|113415.5|113620.5|113420.5|113615.5|113415.5|2
1604336100000|2020-11-02 16:55:00|113586.5|113386.5|113586.5|113386.5|113586.5|113386.5|113586.5|113386.5|1
1604336400000|2020-11-02 17:00:00|113585|113385|113580|113380|113595|113395|113577.8|113377.8|10
1604336700000|2020-11-02 17:05:00|113575|113375|113570|113370|113575|113375|113570|113370|2
1604337000000|2020-11-02 17:10:00|113575|113375|113580|113380|113580|113380|113575|113375|2
1604337300000|2020-11-02 17:15:00|113575|113375|113570|113370|113575|113375|113570|113370|4
1604338200000|2020-11-02 17:30:00|113570.1|113370.1|113570.1|113370.1|113570.1|113370.1|113570.1|113370.1|1
1604338500000|2020-11-02 17:35:00|113577|113377|113580.1|113380.1|113580.1|113380.1|113576|113376|4
1604338800000|2020-11-02 17:40:00|113571.1|113371.1|113609.4|113409.4|113629.3|113429.3|113555|113355|55
1604339100000|2020-11-02 17:45:00|113591.5|113391.5|113585.5|113385.5|113591.5|113391.5|113581.8|113381.8|5
1604340300000|2020-11-02 18:05:00|113580.1|113380.1|113580.1|113380.1|113580.1|113380.1|113580.1|113380.1|1
1604340600000|2020-11-02 18:10:00|113575|113375|113575|113375|113580|113380|113575|113375|3
1604341200000|2020-11-02 18:20:00|113582|113382|113575|113375|113582|113382|113575|113375|2
1604341800000|2020-11-02 18:30:00|113570.1|113370.1|113570.1|113370.1|113575|113375|113570.1|113370.1|3
1604342100000|2020-11-02 18:35:00|113567|113367|113563.8|113363.8|113567|113367|113553.8|113353.8|13
1604342400000|2020-11-02 18:40:00|113557|113357|113553.8|113353.8|113557|113357|113553.8|113353.8|7
1604342700000|2020-11-02 18:45:00|113554.8|113354.8|113554.5|113354.5|113560.1|113360.1|113554.5|113354.5|8
1604343000000|2020-11-02 18:50:00|113560.1|113360.1|113560.1|113360.1|113570|113370|113550|113350|7
1604343300000|2020-11-02 18:55:00|113565|113365|113575.5|113375.5|113590|113390|113565|113365|6
1604343900000|2020-11-02 19:05:00|113570.8|113370.8|113570.1|113370.1|113570.8|113370.8|113570.1|113370.1|2
1604344200000|2020-11-02 19:10:00|113514.5|113414.5|113514.5|113414.5|113520.1|113420.1|113514.5|113414.5|3
1604344500000|2020-11-02 19:15:00|113520.1|113420.1|113520.1|113420.1|113520.1|113420.1|113520.1|113420.1|1
1604344800000|2020-11-02 19:20:00|113560|113360|113560|113360|113560|113360|113560|113360|1
1604345100000|2020-11-02 19:25:00|113557.4|113357.4|113553.7|113353.7|113557.4|113357.4|113553.7|113353.7|3
1604345400000|2020-11-02 19:30:00|113555.5|113355.5|113560|113360|113560|113360|113555.5|113355.5|3
1604345700000|2020-11-02 19:35:00|113560.5|113360.5|113540|113340|113560.5|113370|113470|113320.5|10
1604346000000|2020-11-02 19:40:00|113475|113375|113470|113370|113475|113375|113470|113370|14
1604346300000|2020-11-02 19:45:00|113465|113365|113500|113300|113500|113365|113435|113295|7
1604346600000|2020-11-02 19:50:00|113502.1|113302.1|113490.1|113290.1|113504.9|113304.9|113490.1|113290.1|4
1604346900000|2020-11-02 19:55:00|113493.7|113293.7|113544.4|113344.4|113547.9|113350.9|113448.4|113293.7|18
1604365200000|2020-11-03 01:00:00|113340|113240|113347|113247|113348|113248|113329.5|113229.5|120
1604365500000|2020-11-03 01:05:00|113346.5|113246.5|113370.5|113270.5|113381.5|113281.5|113321.8|113221.8|163
1604365800000|2020-11-03 01:10:00|113370|113270|113431|113331|113431|113331|113370|113270|152
1604366100000|2020-11-03 01:15:00|113430.5|113330.5|113441|113341|113456|113356|113397|113297|252
1604366400000|2020-11-03 01:20:00|113441.5|113341.5|113447.5|113347.5|113505.3|113405.3|113430.5|113330.5|204
1604366700000|2020-11-03 01:25:00|113447|113347|113432|113332|113477.5|113377.5|113421.5|113321.5|232
1604367000000|2020-11-03 01:30:00|113433|113333|113460.5|113360.5|113478.5|113378.5|113409|113309|286
1604367300000|2020-11-03 01:35:00|113460|113360|113457.5|113357.5|113464|113364|113439|113339|118
1604367600000|2020-11-03 01:40:00|113463|113363|113450|113350|113479|113379|113434|113334|193
1604367900000|2020-11-03 01:45:00|113449.5|113349.5|113431|113331|113476|113376|113431|113331|173
1604368200000|2020-11-03 01:50:00|113430.5|113330.5|113439.5|113339.5|113441.5|113341.5|113415|113315|90
1604368500000|2020-11-03 01:55:00|113440.5|113340.5|113431|113331|113442|113342|113421|113321|157
1604368800000|2020-11-03 02:00:00|113430.5|113330.5|113435.9|113335.9|113437.4|113337.4|113424.5|113324.5|65
1604369100000|2020-11-03 02:05:00|113435.5|113335.5|113414|113314|113436|113336|113399|113299|76
1604369400000|2020-11-03 02:10:00|113414.5|113314.5|113452.5|113352.5|113461|113361|113407.8|113307.8|104
1604369700000|2020-11-03 02:15:00|113450|113350|113455|113355|113460|113360|113429|113329|138
1604370000000|2020-11-03 02:20:00|113455.5|113355.5|113448.5|113348.5|113461|113361|113433.6|113333.6|152
1604370300000|2020-11-03 02:25:00|113449|113349|113481|113381|113482.5|113382.5|113448.5|113348.5|162
1604370600000|2020-11-03 02:30:00|113481.5|113381.5|113482.2|113382.2|113489.5|113389.5|113459.5|113359.5|152
1604370900000|2020-11-03 02:35:00|113482.1|113382.1|113491|113391|113495|113395|113479|113379|87
1604371200000|2020-11-03 02:40:00|113490.5|113390.5|113466.7|113366.7|113491|113391|113456.7|113356.7|59
1604371500000|2020-11-03 02:45:00|113467.7|113367.7|113494|113394|113494|113394|113458.1|113358.1|127
1604371800000|2020-11-03 02:50:00|113494.5|113394.5|113502|113402|113504|113404|113489|113389|82
1604372100000|2020-11-03 02:55:00|113503|113403|113519.5|113419.5|113535|113435|113501|113401|112
1604372400000|2020-11-03 03:00:00|113520|113420|113609.5|113509.5|113629|113529|113519|113419|117
1604372700000|2020-11-03 03:05:00|113610|113510|113620.5|113520.5|113628|113528|113585|113485|140
1604373000000|2020-11-03 03:10:00|113621|113521|113600.5|113500.5|113651|113551|113600.5|113500.5|173
1604373300000|2020-11-03 03:15:00|113601|113501|113629|113529|113630.5|113530.5|113597.5|113497.5|134
1604373600000|2020-11-03 03:20:00|113630.5|113530.5|113594.8|113494.8|113638.6|113538.6|113594.8|113494.8|127
1604373900000|2020-11-03 03:25:00|113596.6|113496.6|113600.1|113500.1|113621|113521|113580.1|113480.1|144
1604374200000|2020-11-03 03:30:00|113605|113505|113633.3|113533.3|113653.5|113553.5|113553.8|113453.8|218
1604374500000|2020-11-03 03:35:00|113634.8|113534.8|113643.8|113543.8|113653.9|113553.9|113630.5|113530.5|143
1604374800000|2020-11-03 03:40:00|113642.8|113542.8|113695.1|113595.1|113712.6|113612.6|113642|113542|241
1604375100000|2020-11-03 03:45:00|113692.6|113592.6|113710.1|113610.1|113727.9|113627.9|113691.6|113591.6|158
1604375400000|2020-11-03 03:50:00|113710|113610|113723.1|113623.1|113733.5|113633.5|113691.1|113591.1|113
1604375700000|2020-11-03 03:55:00|113722.1|113622.1|113701.1|113601.1|113722.1|113622.1|113692.6|113592.6|97
1604376000000|2020-11-03 04:00:00|113702.1|113602.1|113711.1|113611.1|113722.1|113622.1|113700.6|113600.6|74
1604376300000|2020-11-03 04:05:00|113711.6|113611.6|113720.6|113620.6|113741.6|113641.6|113711.3|113611.3|107
1604376600000|2020-11-03 04:10:00|113719.4|113619.4|113697.9|113597.9|113725|113625|113682.5|113582.5|145
1604376900000|2020-11-03 04:15:00|113692.5|113592.5|113700.5|113600.5|113705.8|113605.8|113685.6|113585.6|63
1604377200000|2020-11-03 04:20:00|113696.5|113596.5|113689|113589|113699|113599|113669|113569|77
1604377500000|2020-11-03 04:25:00|113690.5|113590.5|113669|113569|113691|113591|113664.4|113564.4|85
1604377800000|2020-11-03 04:30:00|113666.6|113566.6|113659|113559|113681|113581|113647|113547|84
1604378100000|2020-11-03 04:35:00|113656.5|113556.5|113655|113555|113656.9|113556.9|113634.9|113534.9|64
1604378400000|2020-11-03 04:40:00|113654.5|113554.5|113638|113538|113655|113555|113631.7|113531.7|88
1604378700000|2020-11-03 04:45:00|113638.5|113538.5|113644.5|113544.5|113649.5|113549.5|113638.5|113538.5|69
1604379000000|2020-11-03 04:50:00|113643|113543|113658.5|113558.5|113666.9|113566.9|113631.7|113531.7|112
1604379300000|2020-11-03 04:55:00|113657.5|113557.5|113664.5|113564.5|113670.5|113570.5|113649.4|113549.4|73
1604379600000|2020-11-03 05:00:00|113655.4|113555.4|113636.3|113536.3|113660.5|113560.5|113634.5|113534.5|141
1604379900000|2020-11-03 05:05:00|113634.5|113534.5|113598.5|113498.5|113634.5|113534.5|113588.4|113488.4|97
1604380200000|2020-11-03 05:10:00|113599|113499|113589|113489|113605|113505|113586.6|113486.6|33
1604380500000|2020-11-03 05:15:00|113589.5|113489.5|113591|113491|113600|113500|113578.9|113478.9|88
1604380800000|2020-11-03 05:20:00|113594.6|113494.6|113585|113485|113595.6|113495.6|113579.5|113479.5|65
1604381100000|2020-11-03 05:25:00|113585.1|113485.1|113525|113425|113585.1|113485.1|113519|113419|145
1604381400000|2020-11-03 05:30:00|113526.1|113426.1|113609|113509|113609|113509|113525|113425|204
1604381700000|2020-11-03 05:35:00|113607.1|113507.1|113569|113469|113611|113511|113568.4|113468.4|119
1604382000000|2020-11-03 05:40:00|113570.6|113470.6|113610|113510|113618|113518|113565.7|113465.7|116
1604382300000|2020-11-03 05:45:00|113611|113511|113609|113509|113630.5|113530.5|113609|113509|72
1604382600000|2020-11-03 05:50:00|113608.5|113508.5|113594.5|113494.5|113629.5|113529.5|113593.5|113493.5|134
1604382900000|2020-11-03 05:55:00|113591.6|113491.6|113535|113435|113594.5|113494.5|113513.7|113413.7|182
1604383200000|2020-11-03 06:00:00|113534.5|113434.5|113540.1|113440.1|113561|113461|113530.5|113430.5|124
1604383500000|2020-11-03 06:05:00|113540.6|113440.6|113549|113449|113595.1|113495.1|113540.6|113440.6|141
1604383800000|2020-11-03 06:10:00|113549.5|113449.5|113535|113435|113565.7|113465.7|113535|113435|169
1604384100000|2020-11-03 06:15:00|113534.5|113434.5|113534.5|113434.5|113545.6|113445.6|113515|113415|121
1604384400000|2020-11-03 06:20:00|113534|113434|113555|113455|113565.8|113465.8|113529|113429|153
1604384700000|2020-11-03 06:25:00|113557.3|113457.3|113500|113400|113561|113461|113499|113399|129
1604385000000|2020-11-03 06:30:00|113506.5|113406.5|113514.5|113414.5|113524.5|113424.5|113499|113399|69
1604385300000|2020-11-03 06:35:00|113515.5|113415.5|113519|113419|113524|113424|113514|113414|13
1604385900000|2020-11-03 06:45:00|113507|113407|113514|113414|113514|113414|113504|113404|10
1604386200000|2020-11-03 06:50:00|113514.5|113414.5|113510|113410|113515|113415|113509.3|113409.3|13
1604386500000|2020-11-03 06:55:00|113510.5|113410.5|113507.5|113407.5|113521|113421|113500|113400|24
1604386800000|2020-11-03 07:00:00|113509|113409|113500.5|113400.5|113513|113413|113500|113400|17
1604387100000|2020-11-03 07:05:00|113501|113401|113509|113409|113514.5|113414.5|113500.5|113400.5|13
1604387400000|2020-11-03 07:10:00|113499.5|113399.5|113511|113411|113526|113426|113479.5|113379.5|48
1604387700000|2020-11-03 07:15:00|113513.5|113413.5|113540.5|113440.5|113540.5|113440.5|113509|113409|42
1604388000000|2020-11-03 07:20:00|113541|113441|113584|113484|113610|113510|113541|113441|44
1604388300000|2020-11-03 07:25:00|113579|113479|113564|113464|113579|113479|113543|113443|35
1604388600000|2020-11-03 07:30:00|113564.5|113464.5|113546|113446|113564.5|113464.5|113544|113444|10
1604388900000|2020-11-03 07:35:00|113553|113453|113540|113440|113576|113476|113540|113440|23
1604389200000|2020-11-03 07:40:00|113539.5|113439.5|113545|113445|113546|113446|113535.5|113435.5|15
1604389500000|2020-11-03 07:45:00|113540|113440|113544|113444|113551|113451|113540|113440|9
1604389800000|2020-11-03 07:50:00|113538.5|113438.5|113569.5|113469.5|113569.5|113469.5|113521|113421|33
1604390100000|2020-11-03 07:55:00|113576|113476|113548.7|113448.7|113586|113486|113544|113444|28
1604390400000|2020-11-03 08:00:00|113549.8|113449.8|113560|113460|113571|113471|113549|113449|51
1604390700000|2020-11-03 08:05:00|113559|113459|113545.5|113445.5|113571|113471|113544|113444|38
1604391000000|2020-11-03 08:10:00|113546|113446|113545.5|113445.5|113546|113446|113534|113434|51
1604391300000|2020-11-03 08:15:00|113546|113446|113535|113435|113546|113446|113534|113434|32
1604391600000|2020-11-03 08:20:00|113535.5|113435.5|113519|113419|113536|113436|113499|113399|56
1604391900000|2020-11-03 08:25:00|113514|113414|113484.5|113384.5|113514|113414|113469|113369|86
1604392200000|2020-11-03 08:30:00|113480|113380|113465.5|113365.5|113493|113393|113440.7|113340.7|89
1604392500000|2020-11-03 08:35:00|113466|113366|113401.5|113201.5|113481.5|113366|113345|113199.5|113
1604392800000|2020-11-03 08:40:00|113402|113202|113350|113250|113410|113281|113345|113191|31
1604393100000|2020-11-03 08:45:00|113349.5|113249.5|113341|113241|113354|113254|113339|113239|15
1604393400000|2020-11-03 08:50:00|113335.5|113235.5|113341|113241|113366|113266|113335.5|113235.5|59
1604393700000|2020-11-03 08:55:00|113340.5|113240.5|113336.5|113136.5|113391.5|113241|113272|113136.5|119
1604394000000|2020-11-03 09:00:00|113339|113139|113291|113191|113346.5|113204.5|113262|113139|109
1604394300000|2020-11-03 09:05:00|113292|113192|113314|113214|113316|113216|113292|113192|37
1604394600000|2020-11-03 09:10:00|113316|113216|113318|113218|113419.5|113263.5|113316|113170.5|91
1604394900000|2020-11-03 09:15:00|113314|113214|113316|113216|113316|113216|113283.6|113183.6|43
1604395200000|2020-11-03 09:20:00|113324|113224|113329|113229|113340.5|113240.5|113309|113209|29
1604395500000|2020-11-03 09:25:00|113339.5|113239.5|113291|113191|113339.5|113239.5|113285|113185|66
1604395800000|2020-11-03 09:30:00|113300|113200|113300.5|113200.5|113301|113201|113300|113200|9
1604396100000|2020-11-03 09:35:00|113304|113204|113289|113189|113316|113216|113289|113189|68
1604396400000|2020-11-03 09:40:00|113284|113184|113269|113169|113316|113216|113254.5|113154.5|51
1604396700000|2020-11-03 09:45:00|113270.5|113170.5|113220|113120|113271|113171|113220|113120|51
1604397000000|2020-11-03 09:50:00|113219.5|113119.5|113214|113114|113226|113126|113214|113114|55
1604397300000|2020-11-03 09:55:00|113214.5|113114.5|113219.5|113119.5|113239|113139|113214.5|113114.5|28
1604397600000|2020-11-03 10:00:00|113220|113120|113254.1|113154.1|113275.5|113175.5|113220|113120|71
1604397900000|2020-11-03 10:05:00|113244.1|113144.1|113249.6|113149.6|113249.7|113149.7|113234.1|113134.1|14
1604398200000|2020-11-03 10:10:00|113252|113152|113239.6|113139.6|113255.8|113155.8|113234.6|113134.6|24
1604398500000|2020-11-03 10:15:00|113239.5|113139.5|113214.1|113114.1|113239.6|113139.6|113202.5|113102.5|25
1604398800000|2020-11-03 10:20:00|113214|113114|113204.7|113104.7|113221.5|113121.5|113202|113102|29
1604399100000|2020-11-03 10:25:00|113204.8|113104.8|113203|113103|113209.6|113109.6|113202.5|113102.5|6
1604399400000|2020-11-03 10:30:00|113203.5|113103.5|113224.1|113124.1|113224.1|113124.1|113203.5|113103.5|13
1604399700000|2020-11-03 10:35:00|113230.5|113130.5|113230.5|113130.5|113234.1|113134.1|113230.5|113130.5|3
1604400000000|2020-11-03 10:40:00|113234.1|113134.1|113240.5|113140.5|113241|113141|113234.1|113134.1|9
1604400300000|2020-11-03 10:45:00|113241|113141|113240.5|113140.5|113241|113141|113235|113135|6
1604400600000|2020-11-03 10:50:00|113254|113154|113245|113145|113344|113167|113241.1|113130|39
1604400900000|2020-11-03 10:55:00|113258.7|113158.7|113254.1|113154.1|113258.9|113158.9|113234.1|113134.1|32
1604401200000|2020-11-03 11:00:00|113244.1|113144.1|113240.5|113140.5|113254.1|113154.1|113230.1|113130.1|13
1604401500000|2020-11-03 11:05:00|113229.1|113129.1|113220.5|113120.5|113229.1|113129.1|113210.6|113110.6|9
1604401800000|2020-11-03 11:10:00|113222|113122|113232|113132|113240.5|113140.5|113210|113110|23
1604402100000|2020-11-03 11:15:00|113229.6|113129.6|113215|113115|113229.6|113129.6|113214.6|113114.6|22
1604402400000|2020-11-03 11:20:00|113209.6|113109.6|113180|113080|113209.6|113109.6|113174.1|113074.1|26
1604402700000|2020-11-03 11:25:00|113199.1|113099.1|113203.5|113103.5|113205|113105|113199.1|113099.1|7
1604403000000|2020-11-03 11:30:00|113210|113110|113200|113100|113210|113110|113196|113096|4
1604403300000|2020-11-03 11:35:00|113205|113105|113195|113095|113210|113110|113180|113080|25
1604403600000|2020-11-03 11:40:00|113194.5|113094.5|113185|113085|113195|113095|113185|113085|9
1604403900000|2020-11-03 11:45:00|113190|113090|113200|113100|113200|113100|113185|113085|4
1604404200000|2020-11-03 11:50:00|113207.5|113107.5|113230|113130|113237|113137|113205|113105|18
1604404500000|2020-11-03 11:55:00|113225.1|113125.1|113224.1|113124.1|113227|113127|113214.1|113114.1|12
1604404800000|2020-11-03 12:00:00|113230.1|113130.1|113229.1|113129.1|113230.1|113130.1|113214.1|113114.1|5
1604405100000|2020-11-03 12:05:00|113224.1|113124.1|113224.1|113124.1|113234.1|113134.1|113221.5|113121.5|5
1604405700000|2020-11-03 12:15:00|113229.1|113129.1|113224.1|113124.1|113229.1|113129.1|113224.1|113124.1|2
1604406300000|2020-11-03 12:25:00|113214.1|113114.1|113214.1|113114.1|113214.1|113114.1|113214.1|113114.1|1
1604406600000|2020-11-03 12:30:00|113199.1|113099.1|113199.1|113099.1|113199.1|113099.1|113199.1|113099.1|1
1604406900000|2020-11-03 12:35:00|113175.7|113075.7|113175.7|113075.7|113175.7|113075.7|113175.7|113075.7|1
1604407200000|2020-11-03 12:40:00|113179.1|113079.1|113246.1|113046.1|113249.1|113079.1|113174.1|113034.6|42
1604407500000|2020-11-03 12:45:00|113246.6|113046.6|113179.1|113079.1|113246.6|113084.1|113179.1|113034.1|5
1604407800000|2020-11-03 12:50:00|113174.1|113074.1|113179.1|113079.1|113179.1|113079.1|113174.1|113074.1|2
1604408100000|2020-11-03 12:55:00|113180|113080|113180|113080|113180|113080|113180|113080|1
1604408400000|2020-11-03 13:00:00|113220.5|113020.5|113215.1|113015.1|113222.6|113075|113164.5|113015|22
1604408700000|2020-11-03 13:05:00|113210.1|113010.1|113175|113075|113210.1|113075|113175|113007.1|7
1604409000000|2020-11-03 13:10:00|113180|113080|113180|113080|113192.4|113092.4|113180|113080|11
1604409300000|2020-11-03 13:15:00|113165|113065|113220|113020|113230.1|113085|113155|113012.6|30
1604409600000|2020-11-03 13:20:00|113221|113021|113185|113085|113221|113085|113185|113021|2
1604409900000|2020-11-03 13:25:00|113187.5|113087.5|113205|113105|113205|113105|113187.5|113087.5|2
1604410200000|2020-11-03 13:30:00|113199|113099|113217.4|113117.4|113225|113125|113199|113099|25
1604410500000|2020-11-03 13:35:00|113225|113125|113220|113120|113225|113125|113215|113115|6
1604410800000|2020-11-03 13:40:00|113225|113125|113220|113120|113225|113125|113220|113120|4
1604411100000|2020-11-03 13:45:00|113230|113130|113235|113135|113236.5|113136.5|113220|113120|10
1604411400000|2020-11-03 13:50:00|113244.5|113144.5|113315.1|113115.1|113324.6|113180.5|113244.5|113115.1|27
1604411700000|2020-11-03 13:55:00|113310|113110|113260|113160|113310|113170|113255|113110|14
1604412000000|2020-11-03 14:00:00|113255|113155|113293.1|113093.1|113304.5|113155|113240|113080.1|54
1604412300000|2020-11-03 14:05:00|113290.1|113090.1|113323.5|113123.5|113323.5|113123.5|113285.1|113085.1|46
1604412600000|2020-11-03 14:10:00|113323.4|113123.4|113294.5|113094.5|113350.5|113150.5|113294.5|113094.5|55
1604412900000|2020-11-03 14:15:00|113293|113093|113293|113093|113304.5|113104.5|113258.5|113058.5|80
1604413200000|2020-11-03 14:20:00|113291|113091|113297|113097|113307.5|113136|113236|113091|21
1604413500000|2020-11-03 14:25:00|113300|113100|113265.5|113065.5|113320|113120|113265.5|113065.5|38
1604413800000|2020-11-03 14:30:00|113265|113065|113265.6|113065.6|113268|113068|113253|113053|32
1604414100000|2020-11-03 14:35:00|113266.1|113066.1|113267.6|113067.6|113268.6|113068.6|113266.1|113066.1|6
1604414400000|2020-11-03 14:40:00|113268.1|113068.1|113295|113095|113300|113100|113267.6|113067.6|9
1604414700000|2020-11-03 14:45:00|113300|113100|113325|113125|113333.5|113133.5|113300|113100|12
1604415000000|2020-11-03 14:50:00|113330|113130|113314.5|113114.5|113330|113130|113291|113091|10
1604415300000|2020-11-03 14:55:00|113320|113120|113320|113120|113320|113120|113320|113120|1
1604415600000|2020-11-03 15:00:00|113319|113119|113295|113095|113320|113120|113290|113090|13
1604415900000|2020-11-03 15:05:00|113310|113110|113310|113110|113310|113110|113310|113110|1
1604416200000|2020-11-03 15:10:00|113315|113115|113315|113115|113320|113120|113310|113110|7
1604416500000|2020-11-03 15:15:00|113320|113120|113320|113120|113345.1|113145.1|113315|113115|36
1604416800000|2020-11-03 15:20:00|113325|113125|113325|113125|113335|113135|113320|113120|13
1604417100000|2020-11-03 15:25:00|113330|113130|113330|113130|113331.8|113131.8|113325|113125|5
1604417400000|2020-11-03 15:30:00|113325|113125|113299.5|113099.5|113330|113130|113293|113093|25
1604417700000|2020-11-03 15:35:00|113299|113099|113313.5|113113.5|113318|113118|113297.5|113097.5|15
1604418000000|2020-11-03 15:40:00|113330|113130|113335|113135|113340.1|113140.1|113330|113130|24
1604418300000|2020-11-03 15:45:00|113327.5|113127.5|113310|113110|113327.5|113127.5|113309|113109|24
1604418600000|2020-11-03 15:50:00|113282|113082|113285|113085|113310|113110|113273|113073|47
1604418900000|2020-11-03 15:55:00|113255|113055|113280|113080|113285|113085|113255|113055|17
1604419200000|2020-11-03 16:00:00|113275|113075|113265|113065|113283.5|113083.5|113261.5|113061.5|27
1604419500000|2020-11-03 16:05:00|113260|113060|113220.1|113020.1|113260|113060|113220|113020|22
1604419800000|2020-11-03 16:10:00|113220|113020|113230|113030|113235|113035|113220|113020|11
1604420100000|2020-11-03 16:15:00|113235|113035|113195|112995|113237.5|113037.5|113180|112980|36
1604420400000|2020-11-03 16:20:00|113187.5|112987.5|113195|112995|113195|112995|113185|112985|4
1604420700000|2020-11-03 16:25:00|113200|113000|113200|113000|113245|113072.3|113172.3|113000|48
1604421000000|2020-11-03 16:30:00|113205|113005|113205|113005|113205|113005|113205|113005|1
1604421300000|2020-11-03 16:35:00|113216.8|113016.8|113192.5|112992.5|113217.5|113017.5|113185|112985|16
1604421600000|2020-11-03 16:40:00|113195|112995|113140|112940|113195|112995|113140|112940|36
1604422200000|2020-11-03 16:50:00|113150|112950|113190|112990|113190|112990|113140|112940|11
1604422500000|2020-11-03 16:55:00|113190.1|112990.1|113235|113035|113262.5|113062.5|113190|112990|40
1604422800000|2020-11-03 17:00:00|113228|112991|113230|113030|113235|113035|113190|112983|45
1604423100000|2020-11-03 17:05:00|113230.5|113030.5|113240|113040|113240|113040|113220|113020|10
1604423400000|2020-11-03 17:10:00|113245|113045|113250|113050|113265|113065|113225|113025|28
1604423700000|2020-11-03 17:15:00|113245|113045|113245|113045|113245|113045|113245|113045|1
1604424300000|2020-11-03 17:25:00|113230|113030|113225|113025|113230|113030|113225|113025|12
1604424600000|2020-11-03 17:30:00|113240.1|113040.1|113235|113035|113240.1|113040.1|113235|113035|2
1604425200000|2020-11-03 17:40:00|113227.5|113027.5|113230.1|113030.1|113235|113035|113227.5|113027.5|3
1604425500000|2020-11-03 17:45:00|113235|113035|113235|113035|113235|113035|113235|113035|1
1604425800000|2020-11-03 17:50:00|113240|113040|113215|113015|113240|113040|113215|113015|23
1604426100000|2020-11-03 17:55:00|113210|113010|113224.3|113024.3|113230.1|113030.1|113210|113010|8
1604426700000|2020-11-03 18:05:00|113219|113019|113275|113075|113275|113075|113219|113019|9
1604427000000|2020-11-03 18:10:00|113265|113065|113265|113065|113265|113065|113265|113065|1
1604427300000|2020-11-03 18:15:00|113257.5|113057.5|113265|113065|113265|113065|113257.5|113057.5|2
1604427600000|2020-11-03 18:20:00|113230.1|113030.1|113230.1|113030.1|113230.1|113030.1|113230|113030|7
1604427900000|2020-11-03 18:25:00|113240|113040|113240|113040|113240|113040|113240|113040|1
1604428200000|2020-11-03 18:30:00|113250|113050|113255|113055|113255|113055|113240|113040|3
1604428500000|2020-11-03 18:35:00|113240|113040|113280.1|113080.1|113280.1|113080.1|113240|113040|4
1604428800000|2020-11-03 18:40:00|113269.3|113069.3|113269.3|113069.3|113269.3|113069.3|113269.3|113069.3|1
1604429100000|2020-11-03 18:45:00|113278.6|113078.6|113314.5|113114.5|113333.5|113133.5|113265.5|113065.5|46
1604429400000|2020-11-03 18:50:00|113315|113115|113338|113093|113338|113115|113315|113093|33
1604429700000|2020-11-03 18:55:00|113325.1|113125.1|113339.4|113139.4|113359.7|113159.7|113325.1|113125.1|15
1604430000000|2020-11-03 19:00:00|113355.1|113155.1|113368.5|113168.5|113408|113183|113355.1|113155.1|15
1604430600000|2020-11-03 19:10:00|113364.3|113164.3|113363.1|113163.1|113368.5|113168.5|113351.6|113151.6|21
1604430900000|2020-11-03 19:15:00|113345|113145|113327.5|113127.5|113345|113145|113327.5|113127.5|6
1604431200000|2020-11-03 19:20:00|113300.5|113100.5|113293.3|113093.3|113330.8|113130.8|113292.3|113092.3|13
1604432400000|2020-11-03 19:40:00|113310.1|113110.1|113315.1|113115.1|113330.1|113130.1|113310.1|113110.1|6
1604433000000|2020-11-03 19:50:00|113330.1|113130.1|113317.1|113117.1|113350.1|113150.1|113317.1|113117.1|12
1604451600000|2020-11-04 01:00:00|113823.2|113623.2|113705.6|113505.6|113834.7|113634.7|113647.1|113447.1|416
1604451900000|2020-11-04 01:05:00|113707.1|113507.1|113604.5|113404.5|113726.1|113526.1|113599.4|113399.4|387
1604452200000|2020-11-04 01:10:00|113619.4|113419.4|113595.1|113395.1|113641.7|113441.7|113355.1|113155.1|524
1604452500000|2020-11-04 01:15:00|113594.9|113394.9|113650.1|113450.1|113683.7|113501.2|113565.1|113365.1|376
1604452800000|2020-11-04 01:20:00|113645.1|113445.1|113625.1|113425.1|113670.1|113478.6|113462.9|113315.1|268
1604453100000|2020-11-04 01:25:00|113620|113420|113885.1|113685.1|113900.1|113740.1|113571|113420|385
1604453400000|2020-11-04 01:30:00|113885|113685|113890.1|113790.1|113983.5|113827|113770|113610|238
1604453700000|2020-11-04 01:35:00|113885.1|113785.1|113980|113780|113990.1|113830|113825.5|113640.1|290
1604454000000|2020-11-04 01:40:00|113932.1|113832.1|113870|113670|113980|113835.1|113771|113624.1|362
1604454300000|2020-11-04 01:45:00|113870.5|113670.5|113810|113710|113890.1|113739.1|113790|113640|257
1604454600000|2020-11-04 01:50:00|113805|113705|113676.9|113576.9|113850|113710|113650|113524|343
1604454900000|2020-11-04 01:55:00|113677.4|113577.4|113740|113640|113810|113670|113630|113475.1|325
1604455200000|2020-11-04 02:00:00|113786.6|113586.6|113696.9|113596.9|113786.6|113620.1|113640|113496.1|289
1604455500000|2020-11-04 02:05:00|113694.5|113594.5|113860|113660|113870.1|113711.6|113689.4|113533.5|317
1604455800000|2020-11-04 02:10:00|113861.1|113661.1|113699.4|113499.4|113861.1|113702.6|113609.4|113460.1|313
1604456100000|2020-11-04 02:15:00|113700|113500|113685.3|113585.3|113872.4|113708.2|113662|113500|374
1604456400000|2020-11-04 02:20:00|113685.6|113585.6|114005.1|113805.1|114009.6|113811.7|113669.1|113515.6|478
1604456700000|2020-11-04 02:25:00|114010.1|113810.1|114027.1|113827.1|114087.4|113923.4|113880.2|113740.2|457
1604457000000|2020-11-04 02:30:00|114027.6|113827.6|114056.1|113856.1|114136|113990.1|113980.6|113827.6|503
1604457300000|2020-11-04 02:35:00|114055.6|113855.6|114232.1|114132.1|114280.6|114132.1|114014.9|113854|495
1604457600000|2020-11-04 02:40:00|114232.2|114132.2|114750.1|114550.1|114878.7|114739.9|114228.6|114077.1|598
1604457900000|2020-11-04 02:45:00|114755.1|114555.1|114541|114341|114790.1|114623.2|114484.9|114285.1|496
1604458200000|2020-11-04 02:50:00|114545.1|114345.1|114225.1|114025.1|114589.1|114445.3|114181|113981|365
1604458500000|2020-11-04 02:55:00|114220.1|114020.1|114349.1|114149.1|114375.1|114218.4|114170|114011|302
1604458800000|2020-11-04 03:00:00|114343.5|114143.5|114180.1|113980.1|114353.5|114199.1|114106.9|113945.5|363
1604459100000|2020-11-04 03:05:00|114175.1|113975.1|113945.5|113745.5|114180|114036.8|113905.5|113740.1|276
1604459400000|2020-11-04 03:10:00|113950.4|113750.4|113860|113660|113965.1|113765.1|113732.4|113571.3|381
1604459700000|2020-11-04 03:15:00|113795.4|113695.4|113715|113615|113841|113695.4|113651.7|113505.1|345
1604460000000|2020-11-04 03:20:00|113720|113620|113800.1|113700.1|113845.1|113704.2|113660.1|113505.1|250
1604460300000|2020-11-04 03:25:00|113806.5|113706.5|113833.5|113633.5|113905.1|113743.1|113742.9|113594.4|290
1604460600000|2020-11-04 03:30:00|113828.4|113628.4|113917.8|113817.8|113947.1|113821.1|113762|113600|328
1604460900000|2020-11-04 03:35:00|113917.7|113817.7|113916.6|113716.6|113990|113840.1|113804.7|113645.1|290
1604461200000|2020-11-04 03:40:00|113918.1|113718.1|113820|113720|113927.6|113780.1|113789.9|113649.4|261
1604461500000|2020-11-04 03:45:00|113819.9|113719.9|113875.7|113775.7|113960.1|113808.4|113809.4|113674|213
1604461800000|2020-11-04 03:50:00|113871.2|113771.2|114055.1|113855.1|114115.1|113960|113868.7|113768.7|221
1604462100000|2020-11-04 03:55:00|113995.1|113895.1|114052.7|113952.7|114081.3|113952.7|113977.5|113825.1|189
1604462400000|2020-11-04 04:00:00|114054.2|113954.2|114045.1|113845.1|114105.1|113971.2|113959.7|113831.3|166
1604462700000|2020-11-04 04:05:00|113990|113890|114014.5|113914.5|114070|113930|113988.9|113845.1|118
1604463000000|2020-11-04 04:10:00|114010|113910|113989.9|113889.9|114069.4|113944.9|113975|113868.9|210
1604463300000|2020-11-04 04:15:00|113990|113890|114055.1|113955.1|114063.9|113963.9|113978.9|113878.9|137
1604463600000|2020-11-04 04:20:00|114056.1|113956.1|113960|113860|114119.9|113995|113925.1|113805.1|287
1604463900000|2020-11-04 04:25:00|113955.1|113855.1|113790|113690|113960|113860|113790|113665|202
1604464200000|2020-11-04 04:30:00|113795.1|113695.1|113761.2|113661.2|113835.9|113710|113662.5|113515.1|195
1604464500000|2020-11-04 04:35:00|113752.5|113652.5|113745.1|113645.1|113830|113705|113710.1|113570|127
1604464800000|2020-11-04 04:40:00|113750|113650|113810|113710|113900|113765.1|113720|113575.1|126
1604465100000|2020-11-04 04:45:00|113815.1|113715.1|113954.7|113854.7|114090|113950.1|113805|113705|226
1604465400000|2020-11-04 04:50:00|113956.5|113856.5|113914.6|113814.6|113964.7|113864.7|113830.8|113694.6|239
1604465700000|2020-11-04 04:55:00|113919.5|113819.5|113914.6|113814.6|113924.6|113824.6|113859.6|113759.6|155
1604466000000|2020-11-04 05:00:00|113924.7|113824.7|113905.1|113805.1|113995.1|113875.1|113890.4|113764.5|200
1604466300000|2020-11-04 05:05:00|113910|113810|113810.1|113710.1|113929.9|113820|113765.1|113635.1|140
1604466600000|2020-11-04 05:10:00|113805.1|113705.1|113710|113610|113820|113720|113679|113573.8|353
1604466900000|2020-11-04 05:15:00|113707.4|113607.4|113749.4|113649.4|113789.9|113689.9|113705|113605|171
1604467200000|2020-11-04 05:20:00|113745|113645|113744|113644|113775.1|113670|113709.4|113570|209
1604467500000|2020-11-04 05:25:00|113742.5|113642.5|113660|113560|113742.5|113642.5|113600.1|113500.1|215
1604467800000|2020-11-04 05:30:00|113665|113565|113645.1|113545.1|113705.1|113579.1|113583.7|113441.6|163
1604468100000|2020-11-04 05:35:00|113640|113540|113605.1|113505.1|113705.1|113565.1|113581.2|113455.1|142
1604468400000|2020-11-04 05:40:00|113595.5|113495.5|113610|113510|113680|113535.1|113590|113445.1|102
1604468700000|2020-11-04 05:45:00|113615|113515|113770|113670|113800|113690.1|113615|113455.1|171
1604469000000|2020-11-04 05:50:00|113775.1|113675.1|113815.1|113615.1|113859.4|113715.1|113725.1|113605.1|134
1604469300000|2020-11-04 05:55:00|113805.1|113605.1|113930.1|113830.1|113958.8|113858.8|113750|113605.1|144
1604469600000|2020-11-04 06:00:00|113935.1|113835.1|114015|113915|114035.1|113935.1|113904.6|113749.6|208
1604469900000|2020-11-04 06:05:00|114010|113910|113905.1|113805.1|114030|113925.1|113865.1|113765.1|168
1604470200000|2020-11-04 06:10:00|113905|113805|113835.1|113735.1|113937.5|113820|113825.1|113701.6|293
1604470500000|2020-11-04 06:15:00|113890|113690|113810|113710|113910|113775.1|113790|113685.1|153
1604470800000|2020-11-04 06:20:00|113815.1|113715.1|113795.1|113695.1|113875.1|113745.1|113780.4|113655.1|112
1604471100000|2020-11-04 06:25:00|113785.1|113685.1|113868.5|113668.5|113903.5|113730|113771.3|113640|153
1604471400000|2020-11-04 06:30:00|113867.5|113667.5|113977|113777|113981|113781|113862|113662|219
1604471700000|2020-11-04 06:35:00|113979.5|113779.5|114017.5|113817.5|114023.3|113823.3|113974.7|113774.7|79
1604472000000|2020-11-04 06:40:00|114018|113818|114057.5|113857.5|114077.5|113909.8|114008.3|113816.4|74
1604472300000|2020-11-04 06:45:00|114056|113856|114040.5|113840.5|114058|113887.5|113986|113832|75
1604472600000|2020-11-04 06:50:00|114041|113841|114104.8|113904.8|114113|113913|114038.2|113838.2|73
1604472900000|2020-11-04 06:55:00|114103.3|113903.3|114184|113984|114199.7|114035.3|114084.3|113884.3|128
1604473200000|2020-11-04 07:00:00|114183|113983|114198|113998|114207.9|114062.8|114107.8|113962.7|93
1604473500000|2020-11-04 07:05:00|114193.5|113993.5|114290|114090|114290.3|114090.3|114178.3|113987|79
1604473800000|2020-11-04 07:10:00|114279.5|114079.5|114275.3|114075.3|114321.7|114121.7|114268|114068|56
1604474100000|2020-11-04 07:15:00|114276.3|114076.3|114304.5|114104.5|114304.5|114104.5|114264.9|114064.9|64
1604474400000|2020-11-04 07:20:00|114304|114104|114312|114112|114339|114178.8|114271.2|114104|55
1604474700000|2020-11-04 07:25:00|114327|114127|114439.3|114239.3|114439.8|114239.8|114281.2|114099.8|70
1604475000000|2020-11-04 07:30:00|114435|114235|114290|114090|114457.5|114266.5|114265|114065|96
1604475300000|2020-11-04 07:35:00|114292.5|114092.5|114386.5|114186.5|114415.1|114255|114292.5|114092.5|37
1604475600000|2020-11-04 07:40:00|114392.4|114192.4|114400|114200|114405|114251.4|114330|114145.1|55
1604475900000|2020-11-04 07:45:00|114405|114205|114495.1|114295.1|114500.8|114308.3|114400|114200|88
1604476200000|2020-11-04 07:50:00|114492.5|114292.5|114470.1|114270.1|114520|114345|114433.5|114233.5|58
1604476500000|2020-11-04 07:55:00|114470|114270|114452|114252|114540|114360|114451.7|114252|103
1604476800000|2020-11-04 08:00:00|114499|114299|114405.1|114205.1|114503.4|114303.4|114373.5|114173.5|56
1604477100000|2020-11-04 08:05:00|114395.1|114195.1|114425|114225|114435|114235|114380|114180|60
1604477400000|2020-11-04 08:10:00|114429|114229|114435|114335|114467.8|114335.1|114370|114213|101
1604477700000|2020-11-04 08:15:00|114435.1|114335.1|114443|114243|114495.8|114355|114426.3|114228.5|99
1604478000000|2020-11-04 08:20:00|114443.5|114243.5|114469.3|114269.3|114480.1|114280.1|114443.5|114243.5|18
1604478300000|2020-11-04 08:25:00|114470.3|114270.3|114360|114160|114470.3|114295|114257|114057|64
1604478600000|2020-11-04 08:30:00|114321.3|114221.3|114375.1|114175.1|114425.1|114262.3|114321.3|114175.1|20
1604478900000|2020-11-04 08:35:00|114350|114250|114341.5|114141.5|114365.1|114250|114297.4|114118.3|74
1604479200000|2020-11-04 08:40:00|114339|114139|114350.1|114150.1|114383.3|114220|114279.8|114111.8|71
1604479500000|2020-11-04 08:45:00|114350.3|114150.3|114370|114270|114396|114270|114320|114147.5|37
1604479800000|2020-11-04 08:50:00|114360|114260|114466.8|114266.8|114480.1|114291.8|114360|114257|38
1604480100000|2020-11-04 08:55:00|114468.3|114268.3|114460|114360|114520.8|114360|114460|114268.3|17
1604480400000|2020-11-04 09:00:00|114470|114370|114489.5|114289.5|114489.5|114385.8|114431.5|114286|73
1604480700000|2020-11-04 09:05:00|114490|114290|114380.7|114280.7|114490.5|114364.1|114365.6|114225.6|117
1604481000000|2020-11-04 09:10:00|114368.1|114268.1|114360|114260|114395.7|114270.7|114345.6|114162.5|58
1604481300000|2020-11-04 09:15:00|114377.5|114277.5|114440|114240|114454.5|114277.5|114377.5|114233.5|40
1604481600000|2020-11-04 09:20:00|114435.6|114235.6|114458.5|114258.5|114460.5|114290.7|114390.6|114220.6|23
1604481900000|2020-11-04 09:25:00|114459|114259|114379.9|114279.9|114462.5|114288.1|114375.7|114239|47
1604482200000|2020-11-04 09:30:00|114368.5|114268.5|114375.7|114275.7|114441|114278.5|114368.5|114240|10
1604482500000|2020-11-04 09:35:00|114379.2|114279.2|114411.5|114211.5|114445|114284.2|114336.7|114211.5|16
1604482800000|2020-11-04 09:40:00|114411|114211|114340.5|114140.5|114450.7|114283.6|114309|114140.5|68
1604483100000|2020-11-04 09:45:00|114328.5|114128.5|114080.7|113880.7|114337.5|114137.5|114039|113839|71
1604483400000|2020-11-04 09:50:00|114085.6|113885.6|114058.1|113858.1|114085.6|113885.6|113968.1|113813.5|84
1604483700000|2020-11-04 09:55:00|114057.1|113857.1|114192|113983|114232|114000|114027|113857.1|124
1604484000000|2020-11-04 10:00:00|114192.5|113992.5|114319.1|114085|114319.1|114085|114192|113927|120
1604484300000|2020-11-04 10:05:00|114323|114077|114319.1|114085|114323|114088|114319.1|114077|3
1604484600000|2020-11-04 10:10:00|114314|114082.1|114222.6|114022.6|114319|114082.1|114222.6|113960|68
1604484900000|2020-11-04 10:15:00|114213.1|114013.1|114076.8|113876.8|114216|114013.6|114076.8|113876.8|69
1604485200000|2020-11-04 10:20:00|114077.3|113877.3|114048|113848|114108|113975.6|114023.1|113823.1|41
1604485500000|2020-11-04 10:25:00|114048.1|113848.1|114061.1|113861.1|114071.5|113871.5|114040|113840|20
1604485800000|2020-11-04 10:30:00|114061.6|113861.6|114013|113813|114064.2|113864.2|114013|113813|19
1604486100000|2020-11-04 10:35:00|114013.5|113813.5|114019.2|113819.2|114019.2|113819.2|113980|113780|25
1604486400000|2020-11-04 10:40:00|114003.6|113803.6|113950|113750|114003.6|113803.6|113934|113734|11
1604486700000|2020-11-04 10:45:00|113942|113742|113836|113636|113948.2|113825|113832.1|113636|100
1604487000000|2020-11-04 10:50:00|113835|113635|113822.1|113622.1|113866|113666|113820.3|113620.3|27
1604487300000|2020-11-04 10:55:00|113818.1|113618.1|113751.5|113551.5|113818.1|113664.6|113671.1|113540.8|63
1604487600000|2020-11-04 11:00:00|113750.5|113550.5|113760.5|113560.5|113774|113574|113743.5|113543.5|40
1604487900000|2020-11-04 11:05:00|113765.5|113565.5|113842|113642|113842|113642|113765.5|113565.5|37
1604488200000|2020-11-04 11:10:00|113846.5|113646.5|113842.1|113627|113865|113660|113818|113618|92
1604488500000|2020-11-04 11:15:00|113812.5|113626|113807.6|113607.6|113838.5|113638.5|113791.2|113591.2|58
1604488800000|2020-11-04 11:20:00|113806.6|113606.6|113809|113609|113858|113639|113801.5|113601.5|38
1604489100000|2020-11-04 11:25:00|113809.5|113609.5|113804.1|113604.1|113810|113610|113792.1|113592.1|25
1604489400000|2020-11-04 11:30:00|113803.6|113603.6|113802.6|113602.6|113803.6|113603.6|113802.6|113602.6|3
1604489700000|2020-11-04 11:35:00|113790.1|113590.1|113775.1|113575.1|113790.6|113590.6|113775.1|113575.1|31
1604490000000|2020-11-04 11:40:00|113776.1|113576.1|113783.1|113583.1|113785.1|113659.1|113759.1|113576.1|15
1604490300000|2020-11-04 11:45:00|113781.1|113581.1|113775.1|113575.1|113785.1|113585.1|113649|113449|67
1604490600000|2020-11-04 11:50:00|113752.1|113552.1|113747.5|113547.5|113775.1|113575.1|113685.1|113485.1|19
1604490900000|2020-11-04 11:55:00|113737.5|113537.5|113685.1|113485.1|113750.1|113550.1|113681|113481|41
1604491200000|2020-11-04 12:00:00|113705.2|113505.2|113757.5|113557.5|113757.5|113557.5|113705.2|113505.2|26
1604491500000|2020-11-04 12:05:00|113758|113558|113771.5|113571.5|113771.5|113571.5|113740.6|113540.6|7
1604491800000|2020-11-04 12:10:00|113745.1|113545.1|113615.6|113515.6|113745.1|113545.1|113611.1|113488.5|26
1604492100000|2020-11-04 12:15:00|113665.6|113465.6|113622.1|113397|113703|113503|113570|113397|115
1604492400000|2020-11-04 12:20:00|113550.1|113350.1|113325|113125|113550.1|113350.1|113299|113106|118
1604492700000|2020-11-04 12:25:00|113315.5|113115.5|113119|112841|113325|113142|113119|112832|183
1604493000000|2020-11-04 12:30:00|113118|112842|113270.6|113070.6|113270.7|113070.7|113110|112842|68
1604493300000|2020-11-04 12:35:00|113270.1|113070.1|113250.5|113050.5|113323.3|113157.1|113230.5|113030.5|59
1604493600000|2020-11-04 12:40:00|113273|113073|113421.6|113221.6|113446|113227.1|113250.5|113050.5|120
1604493900000|2020-11-04 12:45:00|113421.1|113221.1|113335|113095.1|113421.1|113221.1|113335|113081|19
1604494200000|2020-11-04 12:50:00|113337|113125.1|113268.5|113068.5|113338|113125.1|113268.5|113068.5|13
1604494500000|2020-11-04 12:55:00|113324.6|113124.6|113343.5|113143.5|113343.5|113143.5|113270.9|113070.9|13
1604494800000|2020-11-04 13:00:00|113350|113150|113272.2|113072.2|113350.1|113150.1|113248.4|113048.4|14
1604495100000|2020-11-04 13:05:00|113308.5|113108.5|113361.6|113122.5|113464|113136.3|113293.5|113093.5|46
1604495400000|2020-11-04 13:10:00|113421.6|113182.5|113347.1|113147.1|113421.6|113197.1|113313.3|113113.3|7
1604496000000|2020-11-04 13:20:00|113372.1|113172.1|113493|113293|113493|113293|113370.7|113170.7|24
1604496300000|2020-11-04 13:25:00|113515.6|113315.6|113382.6|113182.6|113515.6|113315.6|113382.6|113182.6|37
1604496600000|2020-11-04 13:30:00|113381.6|113181.6|113429.1|113196|113500|113197|113379.1|113171|40
1604496900000|2020-11-04 13:35:00|113419.1|113195|113500.1|113300.1|113521.5|113321.5|113419.1|113193|105
1604497200000|2020-11-04 13:40:00|113505.1|113305.1|113506|113306|113553.6|113375|113425|113281.1|80
1604497500000|2020-11-04 13:45:00|113437.5|113337.5|113425.1|113225.1|113473.6|113337.5|113345.1|113145.1|86
1604497800000|2020-11-04 13:50:00|113430.1|113230.1|113409.1|113209.1|113430.1|113230.1|113405.1|113205.1|15
1604498100000|2020-11-04 13:55:00|113409.6|113209.6|113430.1|113230.1|113452.6|113289.6|113364.6|113209.6|36
1604498400000|2020-11-04 14:00:00|113376.4|113276.4|113459.5|113259.5|113469|113315|113376.4|113241.6|36
1604498700000|2020-11-04 14:05:00|113459|113259|113459.5|113259.5|113467.5|113267.5|113432.6|113232.6|24
1604499000000|2020-11-04 14:10:00|113456.5|113256.5|113500|113300|113508|113308|113398|113237.5|59
1604499300000|2020-11-04 14:15:00|113506.5|113306.5|113503.5|113303.5|113531.1|113331.1|113478.1|113278.1|77
1604499600000|2020-11-04 14:20:00|113504|113304|113511|113311|113512.5|113312.5|113504|113304|15
1604499900000|2020-11-04 14:25:00|113510|113310|113520|113320|113520|113320|113499.6|113299.6|9
1604500200000|2020-11-04 14:30:00|113510|113310|113456.1|113256.1|113510|113310|113455.1|113255.1|15
1604500500000|2020-11-04 14:35:00|113465.1|113265.1|113495|113295|113495|113295|113460|113260|14
1604500800000|2020-11-04 14:40:00|113510|113310|113515|113315|113515|113315|113485|113285|15
1604501100000|2020-11-04 14:45:00|113520|113320|113449|113249|113520|113320|113445.2|113245.2|25
1604501400000|2020-11-04 14:50:00|113449.1|113249.1|113441|113241|113449.1|113249.1|113429|113229|26
1604501700000|2020-11-04 14:55:00|113431.5|113231.5|113415.1|113215.1|113441|113241|113390.6|113190.6|20
1604502000000|2020-11-04 15:00:00|113410|113210|113240|113040|113410|113210|113230|113030|74
1604502300000|2020-11-04 15:05:00|113255|113055|113240|113040|113255|113055|113240|113040|2
1604502600000|2020-11-04 15:10:00|113260|113060|113220|113020|113260|113060|113220|113020|14
1604502900000|2020-11-04 15:15:00|113210|113010|113193.5|112993.5|113225|113025|113180|112980|35
1604503200000|2020-11-04 15:20:00|113194|112994|113149.5|112949.5|113194|112994|113130.5|112930.5|41
1604503500000|2020-11-04 15:25:00|113149|112949|113167.5|112967.5|113170.1|112970.1|113149|112949|19
1604503800000|2020-11-04 15:30:00|113175|112975|113195.4|112995.4|113196.9|112996.9|113155|112955|34
1604504100000|2020-11-04 15:35:00|113189.6|112989.6|113244.6|113044.6|113244.6|113044.6|113183.9|112983.9|63
1604504400000|2020-11-04 15:40:00|113229.6|113029.6|113225.8|113025.8|113279.6|113079.6|113225.3|113025.3|75
1604504700000|2020-11-04 15:45:00|113226.8|113026.8|113239.6|113039.6|113239.6|113039.6|113199.6|112999.6|32
1604505000000|2020-11-04 15:50:00|113234.6|113034.6|113234.6|113034.6|113234.6|113034.6|113234.6|113034.6|1
1604505300000|2020-11-04 15:55:00|113239.6|113039.6|113204.6|113004.6|113239.6|113039.6|113184.6|112984.6|22
1604505600000|2020-11-04 16:00:00|113203.3|113003.3|113224.6|113024.6|113284|113065|113199.6|112999.6|17
1604505900000|2020-11-04 16:05:00|113234.6|113034.6|113217.3|113017.3|113249.6|113049.6|113217.3|113017.3|9
1604506200000|2020-11-04 16:10:00|113244.6|113044.6|113249.6|113049.6|113249.6|113049.6|113244.6|113044.6|2
1604506500000|2020-11-04 16:15:00|113219.6|113019.6|113229.6|113029.6|113263.8|113063.8|113214.5|113014.5|35
1604506800000|2020-11-04 16:20:00|113231.3|113031.3|113244.6|113044.6|113264.6|113064.6|113217.3|113017.3|9
1604507100000|2020-11-04 16:25:00|113239.6|113039.6|113288.1|113088.1|113323.8|113123.8|113235.8|113034|34
1604507400000|2020-11-04 16:30:00|113282.1|113082.1|113219.6|113019.6|113289.6|113089.6|113199.6|112999.6|30
1604507700000|2020-11-04 16:35:00|113239.6|113039.6|113207.6|113007.6|113239.6|113039.6|113207.6|113007.6|6
1604508000000|2020-11-04 16:40:00|113199.6|112999.6|113224.6|113024.6|113255|113024.6|113180|112980|10
1604508300000|2020-11-04 16:45:00|113221.6|113021.6|113133.3|112933.3|113309|113033.8|113133.3|112881.5|58
1604508600000|2020-11-04 16:50:00|113129.3|112929.3|113105|112905|113175|112974.8|113035|112822.4|103
1604508900000|2020-11-04 16:55:00|113075|112875|113010.1|112810.1|113080.1|112880.1|113010|112807|36
1604509200000|2020-11-04 17:00:00|113010|112810|112970|112770|113010|112810|112960|112760|12
1604509500000|2020-11-04 17:05:00|112960|112760|112937.5|112737.5|112971|112771|112920|112720|30
1604509800000|2020-11-04 17:10:00|112931|112731|112904.7|112704.7|112963.2|112763.2|112904.7|112704.7|38
1604510100000|2020-11-04 17:15:00|112928.7|112728.7|112948.2|112748.2|113008|112797|112904.7|112704.7|37
1604510400000|2020-11-04 17:20:00|112943.2|112743.2|112918.2|112718.2|112943.2|112783.2|112858.2|112708.3|11
1604510700000|2020-11-04 17:25:00|112848.2|112748.2|112845.1|112645.1|112918.2|112758.3|112822.5|112628.5|88
1604511000000|2020-11-04 17:30:00|112845|112645|112825|112625|112889|112689|112811.5|112611.5|66
1604511300000|2020-11-04 17:35:00|112820.5|112620.5|112819.9|112619.9|112880.6|112680.6|112812.4|112612.4|54
1604511600000|2020-11-04 17:40:00|112817.4|112617.4|112826|112626|112834|112634|112817.4|112617.4|16
1604511900000|2020-11-04 17:45:00|112825.9|112625.9|112832|112632|112852|112652|112822|112622|18
1604512200000|2020-11-04 17:50:00|112837.7|112637.7|112832.9|112632.9|112854.4|112702|112792|112627|51
1604512500000|2020-11-04 17:55:00|112822|112622|112852|112652|112852|112707|112772|112622|17
1604512800000|2020-11-04 18:00:00|112850|112650|112747.5|112547.5|112865.4|112665.4|112712|112535.7|46
1604513100000|2020-11-04 18:05:00|112735|112535|112740.1|112540.1|112750|112550|112715|112515|11
1604513400000|2020-11-04 18:10:00|112715.1|112515.1|112730|112530|112730|112530|112715.1|112515.1|2
1604513700000|2020-11-04 18:15:00|112725.1|112525.1|112725.1|112525.1|112730|112530|112725.1|112525.1|3
1604514000000|2020-11-04 18:20:00|112730|112530|112730|112530|112730|112530|112730|112530|1
1604514300000|2020-11-04 18:25:00|112665.3|112565.3|112776.9|112576.4|112809|112576.4|112665.3|112470.7|44
1604514600000|2020-11-04 18:30:00|112748.9|112548.9|112765.7|112565.7|112768|112566.4|112748.4|112505|19
1604514900000|2020-11-04 18:35:00|112766.9|112566.4|112765|112502.3|112771.7|112571.7|112765|112502.3|9
1604515200000|2020-11-04 18:40:00|112769|112503|112770.5|112570.5|112770.5|112570.5|112756.7|112503|12
1604515500000|2020-11-04 18:45:00|112776.7|112576.7|112775.1|112575.1|112789.7|112589.7|112762.8|112525|17
1604515800000|2020-11-04 18:50:00|112780.1|112580.1|112780.1|112580.1|112780.1|112580.1|112780.1|112580.1|1
1604516100000|2020-11-04 18:55:00|112790.1|112590.1|112858.1|112658.1|112858.1|112658.1|112790.1|112590.1|5
1604516400000|2020-11-04 19:00:00|112841.4|112641.4|112890|112690|112908.1|112708.1|112819.9|112619.4|48
1604516700000|2020-11-04 19:05:00|112890.1|112690.1|112910|112710|112920|112720|112882.5|112682.5|56
1604517000000|2020-11-04 19:10:00|112905|112705|112910|112710|112910|112710|112879|112679|19
1604517300000|2020-11-04 19:15:00|112883.5|112683.5|112880.1|112680.1|112887.7|112687.7|112864.8|112664.8|12
1604517600000|2020-11-04 19:20:00|112860.5|112660.5|112885.8|112685.8|112885.8|112685.8|112860.5|112660.5|4
1604518200000|2020-11-04 19:30:00|112865.1|112665.1|112870.1|112670.1|112870.1|112670.1|112860.1|112660.1|3
1604518500000|2020-11-04 19:35:00|112872.5|112672.5|112900.1|112700.1|112900.1|112700.1|112872.5|112672.5|3
1604518800000|2020-11-04 19:40:00|112910|112710|112935|112735|112960|112760|112910|112710|7
1604519100000|2020-11-04 19:45:00|112935.1|112735.1|112925.1|112725.1|112935.1|112735.1|112920.1|112720.1|5
1604519400000|2020-11-04 19:50:00|112950|112750|112910|112710|112950|112750|112910|112710|21
1604519700000|2020-11-04 19:55:00|112892.4|112692.4|112885.8|112685.8|112894.1|112694.1|112880.8|112680.8|19
1604538000000|2020-11-05 01:00:00|113230.1|113130.1|113290|113190|113340.1|113240.1|113230.1|113130.1|320
1604538300000|2020-11-05 01:05:00|113289.9|113189.9|113318|113218|113360|113260|113273.6|113173.6|326
1604538600000|2020-11-05 01:10:00|113314.9|113214.9|113180|113080|113319|113219|113175.4|113075.4|328
1604538900000|2020-11-05 01:15:00|113182.1|113082.1|113214|113114|113233.5|113133.5|113141.5|113041.5|366
1604539200000|2020-11-05 01:20:00|113215.5|113115.5|113231.4|113131.4|113240|113140|113167|113067|401
1604539500000|2020-11-05 01:25:00|113231.9|113131.9|113232.9|113132.9|113252.5|113152.5|113209.7|113109.7|194
1604539800000|2020-11-05 01:30:00|113233.9|113133.9|113296.5|113196.5|113373.5|113273.5|113232.9|113132.9|301
1604540100000|2020-11-05 01:35:00|113295.5|113195.5|113340.9|113240.9|113390|113290|113272.1|113172.1|242
1604540400000|2020-11-05 01:40:00|113333.9|113233.9|113280|113180|113340|113240|113270.1|113170.1|200
1604540700000|2020-11-05 01:45:00|113279.9|113179.9|113270|113170|113290|113190|113250|113150|158
1604541000000|2020-11-05 01:50:00|113267.4|113167.4|113270.1|113170.1|113295|113195|113213|113113|213
1604541300000|2020-11-05 01:55:00|113270|113170|113235|113135|113275.1|113175.1|113235|113135|177
1604541600000|2020-11-05 02:00:00|113239.9|113139.9|113290|113190|113295|113195|113235|113135|162
1604541900000|2020-11-05 02:05:00|113289.9|113189.9|113283.5|113183.5|113330|113230|113261.1|113161.1|216
1604542200000|2020-11-05 02:10:00|113284.5|113184.5|113348.8|113248.8|113349.5|113249.5|113268.5|113168.5|137
1604542500000|2020-11-05 02:15:00|113346.3|113246.3|113440.6|113340.6|113455.6|113355.6|113338.6|113238.6|142
1604542800000|2020-11-05 02:20:00|113439.6|113339.6|113383.5|113283.5|113473.5|113373.5|113354.4|113254.4|242
1604543100000|2020-11-05 02:25:00|113382.5|113282.5|113382.1|113282.1|113384.5|113284.5|113351.2|113251.2|121
1604543400000|2020-11-05 02:30:00|113381.1|113281.1|113290|113190|113411.1|113311.1|113287.4|113187.4|171
1604543700000|2020-11-05 02:35:00|113284.9|113184.9|113220|113120|113300|113200|113174.5|113074.5|221
1604544000000|2020-11-05 02:40:00|113225.1|113125.1|113113.5|113013.5|113250|113150|113075.1|112975.1|184
1604544300000|2020-11-05 02:45:00|113110|113010|112990|112890|113130|113030|112985.1|112885.1|199
1604544600000|2020-11-05 02:50:00|112985.1|112885.1|113095.1|112995.1|113103.5|113003.5|112972.1|112872.1|222
1604544900000|2020-11-05 02:55:00|113100.6|113000.6|113159.1|113059.1|113159.1|113059.1|113070|112970|156
1604545200000|2020-11-05 03:00:00|113153.6|113053.6|113170|113070|113195.1|113095.1|113110.1|113010.1|105
1604545500000|2020-11-05 03:05:00|113175.1|113075.1|113208|113108|113245.1|113145.1|113175.1|113075.1|75
1604545800000|2020-11-05 03:10:00|113207.5|113107.5|113195.1|113095.1|113207.5|113107.5|113170|113070|166
1604546100000|2020-11-05 03:15:00|113190|113090|113190|113090|113210|113110|113160|113060|108
1604546400000|2020-11-05 03:20:00|113181.3|113081.3|113170|113070|113199.9|113099.9|113151.5|113051.5|81
1604546700000|2020-11-05 03:25:00|113169.9|113069.9|113225.1|113125.1|113225.1|113125.1|113135|113035|130
1604547000000|2020-11-05 03:30:00|113225|113125|113250|113150|113270|113170|113220|113120|79
1604547300000|2020-11-05 03:35:00|113255.1|113155.1|113310.4|113210.4|113375.1|113275.1|113250|113150|117
1604547600000|2020-11-05 03:40:00|113306|113206|113309.9|113209.9|113313|113213|113281.1|113181.1|117
1604547900000|2020-11-05 03:45:00|113302.5|113202.5|113282|113182|113319.6|113219.6|113272.5|113172.5|134
1604548200000|2020-11-05 03:50:00|113280.5|113180.5|113270|113170|113283|113183|113249.4|113149.4|112
1604548500000|2020-11-05 03:55:00|113279.4|113179.4|113290|113190|113314|113214|113274.5|113174.5|79
1604548800000|2020-11-05 04:00:00|113289.9|113189.9|113279.9|113179.9|113300|113200|113250|113150|101
1604549100000|2020-11-05 04:05:00|113279.4|113179.4|113295.1|113195.1|113295.1|113195.1|113261|113161|59
1604549400000|2020-11-05 04:10:00|113294|113194|113283.4|113183.4|113313|113213|113283.4|113183.4|72
1604549700000|2020-11-05 04:15:00|113273.9|113173.9|113280|113180|113280|113180|113260|113160|88
1604550000000|2020-11-05 04:20:00|113289.9|113189.9|113335|113235|113342.5|113242.5|113289.9|113189.9|73
1604550300000|2020-11-05 04:25:00|113333.5|113233.5|113400|113300|113400|113300|113329.9|113229.9|108
1604550600000|2020-11-05 04:30:00|113395.1|113295.1|113350|113250|113400|113300|113350|113250|141
1604550900000|2020-11-05 04:35:00|113345.1|113245.1|113335.1|113235.1|113370|113270|113330|113230|103
1604551200000|2020-11-05 04:40:00|113340|113240|113360|113260|113360|113260|113315.1|113215.1|49
1604551500000|2020-11-05 04:45:00|113370|113270|113338.8|113238.8|113377.8|113277.8|113338.8|113238.8|52
1604551800000|2020-11-05 04:50:00|113340|113240|113310|113210|113355.1|113255.1|113310|113210|45
1604552100000|2020-11-05 04:55:00|113300|113200|113265.1|113165.1|113305.1|113205.1|113265.1|113165.1|45
1604552400000|2020-11-05 05:00:00|113265|113165|113291|113191|113310|113210|113255|113155|134
1604552700000|2020-11-05 05:05:00|113290.9|113190.9|113250.1|113150.1|113300|113200|113246|113146|98
1604553000000|2020-11-05 05:10:00|113246|113146|113216.1|113116.1|113250.6|113150.6|113205.1|113105.1|143
1604553300000|2020-11-05 05:15:00|113215.6|113115.6|113210|113110|113221.6|113121.6|113185|113085|189
1604553600000|2020-11-05 05:20:00|113210.1|113110.1|113230.1|113130.1|113250.1|113150.1|113210|113110|190
1604553900000|2020-11-05 05:25:00|113231.6|113131.6|113200.6|113100.6|113235.1|113135.1|113200|113100|97
1604554200000|2020-11-05 05:30:00|113200|113100|113140|113040|113200|113100|113110|113010|95
1604554500000|2020-11-05 05:35:00|113135.1|113035.1|113105.1|113005.1|113145.1|113045.1|113100|113000|82
1604554800000|2020-11-05 05:40:00|113106.6|113006.6|113100|113000|113120|113020|113080.6|112980.6|105
1604555100000|2020-11-05 05:45:00|113097.9|112997.9|113115|113015|113134.6|113034.6|113069.4|112969.4|140
1604555400000|2020-11-05 05:50:00|113119.9|113019.9|113015|112915|113119.9|113019.9|112960|112860|132
1604555700000|2020-11-05 05:55:00|113010|112910|113021.7|112921.7|113040.6|112940.6|112981.6|112881.6|321
1604556000000|2020-11-05 06:00:00|113020.7|112920.7|113073.4|112973.4|113114.9|113014.9|113006.5|112906.5|309
1604556300000|2020-11-05 06:05:00|113071.4|112971.4|113004.5|112904.5|113077.9|112977.9|112983.5|112883.5|196
1604556600000|2020-11-05 06:10:00|113004|112904|112985|112885|113020|112920|112978.4|112878.4|151
1604556900000|2020-11-05 06:15:00|112985.1|112885.1|112955|112855|113000|112900|112930|112830|93
1604557200000|2020-11-05 06:20:00|112960|112860|112895.1|112795.1|112970|112870|112860.1|112760.1|109
1604557500000|2020-11-05 06:25:00|112890|112790|112908.5|112808.5|112923.5|112823.5|112870|112770|161
1604557800000|2020-11-05 06:30:00|112911|112811|112916.5|112816.5|112935|112835|112891|112791|145
1604558100000|2020-11-05 06:35:00|112916|112816|112902|112802|112933|112833|112895.5|112795.5|44
1604558400000|2020-11-05 06:40:00|112905|112805|112876.5|112776.5|112922.5|112822.5|112876.5|112776.5|39
1604558700000|2020-11-05 06:45:00|112876|112776|112954.5|112854.5|112961.5|112861.5|112876|112776|86
1604559000000|2020-11-05 06:50:00|112955|112855|112979.5|112879.5|112993|112893|112949.8|112849.8|81
1604559300000|2020-11-05 06:55:00|112979|112879|112978.5|112878.5|112979.5|112879.5|112948.1|112848.1|104
1604559600000|2020-11-05 07:00:00|112979|112879|112942|112842|112988.8|112888.8|112942|112842|88
1604559900000|2020-11-05 07:05:00|112944.5|112844.5|112972|112872|112978|112878|112915.5|112815.5|106
1604560200000|2020-11-05 07:10:00|112971|112871|112957|112857|112981.5|112881.5|112892|112792|111
1604560500000|2020-11-05 07:15:00|112957.5|112857.5|112910.5|112810.5|112957.5|112857.5|112910.5|112810.5|58
1604560800000|2020-11-05 07:20:00|112911.5|112811.5|112880|112780|112922|112822|112879|112779|47
1604561100000|2020-11-05 07:25:00|112881|112781|112825|112625|112881|112781|112758.8|112624.8|76
1604561400000|2020-11-05 07:30:00|112824.5|112624.5|112880|112780|112944.5|112785|112800|112619|125
1604561700000|2020-11-05 07:35:00|112870|112770|112919.8|112819.8|112968.5|112825.5|112870|112750|36
1604562000000|2020-11-05 07:40:00|112921.8|112821.8|112935|112835|112980|112835|112895|112769.5|41
1604562300000|2020-11-05 07:45:00|112940|112840|112896|112796|112945|112845|112890|112790|44
1604562600000|2020-11-05 07:50:00|112896.5|112796.5|112905|112805|112915|112815|112880|112780|20
1604562900000|2020-11-05 07:55:00|112900|112800|112905.1|112705.1|112907.1|112800|112863.1|112705.1|8
1604563200000|2020-11-05 08:00:00|112910|112710|112915.1|112715.1|112945|112801.5|112860|112710|30
1604563500000|2020-11-05 08:05:00|112914.5|112714.5|112870|112770|112914.5|112770|112855|112704.5|21
1604563800000|2020-11-05 08:10:00|112860|112760|112780|112680|112860|112760|112775.7|112640|40
1604564100000|2020-11-05 08:15:00|112788.5|112688.5|112776.6|112576.6|112788.5|112688.5|112690.5|112557.5|84
1604564400000|2020-11-05 08:20:00|112777.6|112577.6|112576.5|112476.5|112777.6|112635|112576.5|112441|113
1604564700000|2020-11-05 08:25:00|112577.5|112477.5|112750|112550|112750|112613.4|112542.5|112442.5|110
1604565000000|2020-11-05 08:30:00|112755|112555|112728|112628|112805.1|112645|112720|112555|49
1604565300000|2020-11-05 08:35:00|112727|112627|112753.6|112653.6|112760.1|112660.1|112727|112627|54
1604565600000|2020-11-05 08:40:00|112751.5|112651.5|112771.5|112671.5|112771.5|112671.5|112730.2|112630.2|22
1604565900000|2020-11-05 08:45:00|112769|112669|112720|112620|112769.1|112669.1|112719|112619|88
1604566200000|2020-11-05 08:50:00|112721|112621|112760|112660|112765|112665|112719.5|112619.5|27
1604566500000|2020-11-05 08:55:00|112767|112667|112765|112665|112780|112680|112755.5|112655.5|17
1604566800000|2020-11-05 09:00:00|112763|112663|112765.5|112665.5|112775.5|112675.5|112716.5|112616.5|85
1604567100000|2020-11-05 09:05:00|112763|112663|112760|112560|112789|112663|112717|112552|48
1604567400000|2020-11-05 09:10:00|112770|112570|112697|112597|112770|112620|112686|112565|76
1604567700000|2020-11-05 09:15:00|112696.5|112596.5|112658.2|112558.2|112709|112609|112645|112545|73
1604568000000|2020-11-05 09:20:00|112657.7|112557.7|112632.5|112532.5|112694.5|112575.5|112625|112489|67
1604568300000|2020-11-05 09:25:00|112633|112533|112629.7|112529.7|112652|112552|112602.6|112502.6|77
1604568600000|2020-11-05 09:30:00|112628.7|112528.7|112610|112510|112635|112535|112609|112509|41
1604568900000|2020-11-05 09:35:00|112616.5|112516.5|112609.6|112509.6|112625|112525|112590|112490|36
1604569200000|2020-11-05 09:40:00|112609.1|112509.1|112607.5|112507.5|112610.5|112510.5|112597.7|112497.7|61
1604569500000|2020-11-05 09:45:00|112609.5|112509.5|112639|112539|112639|112539|112609.5|112509.5|50
1604569800000|2020-11-05 09:50:00|112638.5|112538.5|112610|112510|112638.5|112538.5|112606|112506|29
1604570100000|2020-11-05 09:55:00|112605.5|112505.5|112605|112505|112606|112506|112585|112485|29
1604570400000|2020-11-05 10:00:00|112610|112510|112593.5|112493.5|112610|112510|112589|112489|25
1604570700000|2020-11-05 10:05:00|112593|112493|112593|112493|112594|112494|112584|112484|7
1604571000000|2020-11-05 10:10:00|112586|112486|112545|112445|112600|112486|112504.5|112397.5|102
1604571300000|2020-11-05 10:15:00|112555|112455|112545|112445|112565|112465|112526.5|112426.5|38
1604571600000|2020-11-05 10:20:00|112543.5|112443.5|112492.5|112392.5|112555|112445|112492.5|112338|56
1604571900000|2020-11-05 10:25:00|112495|112395|112510|112410|112510.1|112410.1|112492.5|112392.5|23
1604572200000|2020-11-05 10:30:00|112515|112415|112510|112410|112545|112445|112506.5|112406.5|46
1604572500000|2020-11-05 10:35:00|112507.5|112407.5|112530|112430|112544.5|112444.5|112506|112406|20
1604572800000|2020-11-05 10:40:00|112527|112427|112530|112430|112540.7|112440.7|112489|112389|66
1604573100000|2020-11-05 10:45:00|112528|112428|112525|112425|112529|112429|112500|112400|23
1604573400000|2020-11-05 10:50:00|112524|112424|112495|112395|112529.1|112429.1|112495|112395|35
1604573700000|2020-11-05 10:55:00|112486.5|112386.5|112529|112329|112532|112386.5|112453|112328|57
1604574000000|2020-11-05 11:00:00|112529.5|112329.5|112475|112375|112533|112375|112475|112315|13
1604574300000|2020-11-05 11:05:00|112452|112352|112525.5|112425.5|112527|112427|112442|112342|42
1604574600000|2020-11-05 11:10:00|112529.5|112429.5|112545.1|112445.1|112595|112495|112519|112419|119
1604574900000|2020-11-05 11:15:00|112549|112449|112530|112430|112585|112460.8|112530|112372.5|30
1604575200000|2020-11-05 11:20:00|112595.1|112395.1|112586.6|112386.6|112595.1|112464.5|112542.4|112386.6|11
1604575500000|2020-11-05 11:25:00|112585.1|112385.1|112570.1|112370.1|112585.1|112385.1|112564.5|112364.5|29
1604575800000|2020-11-05 11:30:00|112565.1|112365.1|112575.1|112375.1|112581.5|112381.5|112565.1|112365.1|6
1604576100000|2020-11-05 11:35:00|112570.1|112370.1|112570.1|112370.1|112570.1|112370.1|112570.1|112370.1|1
1604576400000|2020-11-05 11:40:00|112565|112365|112575|112375|112575|112375|112565|112365|22
1604576700000|2020-11-05 11:45:00|112574.5|112374.5|112585.1|112385.1|112585.1|112385.1|112568.1|112368.1|10
1604577000000|2020-11-05 11:50:00|112600|112400|112600|112400|112605|112405|112592.4|112392.4|7
1604577300000|2020-11-05 11:55:00|112610|112410|112585|112385|112610|112457.4|112535|112365.1|23
1604577600000|2020-11-05 12:00:00|112531.5|112431.5|112590|112390|112595.1|112446.7|112531.5|112390|11
1604577900000|2020-11-05 12:05:00|112559.1|112459.1|112567.2|112467.2|112590|112467.2|112547|112390|20
1604578200000|2020-11-05 12:10:00|112563.5|112463.5|112565|112465|112575|112475|112563.5|112463.5|3
1604578800000|2020-11-05 12:20:00|112575|112475|112576.2|112376.2|112595.1|112475|112530|112357.6|17
1604579100000|2020-11-05 12:25:00|112576.7|112376.7|112570|112370|112585|112385|112558.1|112358.1|12
1604579400000|2020-11-05 12:30:00|112548|112348|112545.5|112345.5|112548|112348|112543.5|112343.5|5
1604579700000|2020-11-05 12:35:00|112546|112346|112549|112349|112549|112349|112546|112346|7
1604580000000|2020-11-05 12:40:00|112549.5|112349.5|112450|112350|112550.1|112350.1|112450|112327|8
1604580300000|2020-11-05 12:45:00|112450.1|112350.1|112514|112314|112516|112350.1|112437.7|112295.7|33
1604580600000|2020-11-05 12:50:00|112509|112309|112475|112375|112510|112389.1|112429.5|112295|17
1604580900000|2020-11-05 12:55:00|112480|112380|112440|112340|112480|112380|112440|112340|31
1604581200000|2020-11-05 13:00:00|112445|112345|112429|112229|112445|112345|112410.4|112228.5|30
1604581500000|2020-11-05 13:05:00|112428.5|112228.5|112410|112210|112446|112246|112410|112210|36
1604581800000|2020-11-05 13:10:00|112400|112200|112315|112215|112400|112245.5|112311.5|112178.5|24
1604582100000|2020-11-05 13:15:00|112324.5|112224.5|112340|112240|112410|112265|112315|112175|47
1604582400000|2020-11-05 13:20:00|112359.1|112259.1|112375|112175|112390|112269|112320|112170|44
1604582700000|2020-11-05 13:25:00|112370|112170|112359|112259|112420|112270|112335|112170|15
1604583000000|2020-11-05 13:30:00|112365|112265|112325|112225|112380.1|112280.1|112325|112225|44
1604583300000|2020-11-05 13:35:00|112305|112205|112307.3|112207.3|112308.5|112208.5|112270|112170|64
1604583600000|2020-11-05 13:40:00|112308.6|112208.6|112347.4|112247.4|112366|112266|112300|112200|44
1604583900000|2020-11-05 13:45:00|112349|112249|112363.5|112163.5|112379|112262.4|112326.6|112160|41
1604584200000|2020-11-05 13:50:00|112364|112164|112334.5|112234.5|112364|112234.5|112334.5|112164|2
1604584500000|2020-11-05 13:55:00|112341.7|112241.7|112353|112253|112375.1|112275.1|112335|112235|41
1604584800000|2020-11-05 14:00:00|112357|112257|112379.5|112179.5|112380.5|112257.5|112340|112168|35
1604585100000|2020-11-05 14:05:00|112379|112179|112465|112265|112475.1|112303.3|112377.2|112179|62
1604585400000|2020-11-05 14:10:00|112460|112260|112435|112235|112460|112305.3|112385|112230.1|32
1604585700000|2020-11-05 14:15:00|112444|112244|112473.5|112273.5|112473.5|112323.5|112420|112241.6|31
1604586000000|2020-11-05 14:20:00|112487.6|112287.6|112450|112250|112569.5|112399|112415|112246|89
1604586300000|2020-11-05 14:25:00|112451.5|112251.5|112372.5|112272.5|112472.5|112330|112357.5|112210|78
1604586600000|2020-11-05 14:30:00|112375|112275|112355.4|112255.4|112415.1|112285|112335|112160|36
1604586900000|2020-11-05 14:35:00|112330.4|112230.4|112395.1|112195.1|112415.1|112270|112330|112180.4|47
1604587200000|2020-11-05 14:40:00|112385.1|112185.1|112385.1|112185.1|112435|112285|112380|112185.1|20
1604587500000|2020-11-05 14:45:00|112380|112180|112390.1|112190.1|112390.1|112215|112315|112165|11
1604587800000|2020-11-05 14:50:00|112385.1|112185.1|112386.9|112186.9|112391.9|112191.9|112385.1|112185.1|4
1604588400000|2020-11-05 15:00:00|112391.9|112191.9|112381.9|112181.9|112391.9|112191.9|112376.9|112176.9|4
1604588700000|2020-11-05 15:05:00|112406.3|112206.3|112455|112255|112475|112320|112380|112191.9|33
1604589000000|2020-11-05 15:10:00|112430|112330|112465|112265|112555|112355|112430|112265|67
1604589300000|2020-11-05 15:15:00|112460|112360|112467|112267|112560.6|112360.6|112460|112265|63
1604589600000|2020-11-05 15:20:00|112466.5|112266.5|112489.2|112289.2|112550|112354.7|112445.5|112245.5|67
1604589900000|2020-11-05 15:25:00|112492.7|112292.7|112633.7|112433.7|112669|112469|112492.7|112292.7|52
1604590200000|2020-11-05 15:30:00|112628.3|112428.3|112625.5|112425.5|112673.2|112508.2|112588.2|112423.7|74
1604590500000|2020-11-05 15:35:00|112630.5|112430.5|112610.8|112510.8|112685|112530|112610.8|112430.4|15
1604590800000|2020-11-05 15:40:00|112615.3|112515.3|112605|112405|112640|112525|112552.5|112386.5|64
1604591100000|2020-11-05 15:45:00|112592|112392|112555|112355|112610.1|112465|112516.4|112336.5|84
1604591400000|2020-11-05 15:50:00|112554.5|112354.5|112590.1|112390.1|112590.1|112400|112500|112336.5|72
1604591700000|2020-11-05 15:55:00|112575.1|112375.1|112510|112410|112580|112415|112510|112370|5
1604592000000|2020-11-05 16:00:00|112505|112405|112530|112330|112555|112405|112460|112319|57
1604592300000|2020-11-05 16:05:00|112540|112340|112576.8|112376.8|112589.3|112416.8|112496.8|112340|17
1604592600000|2020-11-05 16:10:00|112581.8|112381.8|112531.8|112331.8|112581.8|112426.8|112496.8|112321.8|30
1604592900000|2020-11-05 16:15:00|112526.8|112326.8|112476.8|112376.8|112541.8|112396.8|112466.8|112326.3|21
1604593200000|2020-11-05 16:20:00|112461.8|112361.8|112441.8|112341.8|112489.1|112361.8|112436.8|112270|29
1604593500000|2020-11-05 16:25:00|112436.8|112336.8|112486.7|112286.7|112486.7|112356.1|112406.9|112279.4|37
1604593800000|2020-11-05 16:30:00|112487.7|112287.7|112454.1|112254.1|112487.7|112322.9|112416.7|112239.6|45
1604594100000|2020-11-05 16:35:00|112456.5|112256.5|112467.6|112367.6|112479.4|112367.6|112431.4|112256.5|24
1604594400000|2020-11-05 16:40:00|112472.6|112372.6|112472.6|112372.6|112569.9|112382.6|112465.1|112307.6|65
1604594700000|2020-11-05 16:45:00|112467.6|112367.6|112432.6|112232.6|112467.6|112367.6|112390.9|112230.9|62
1604595000000|2020-11-05 16:50:00|112428|112228|112412|112212|112446|112274.1|112367.6|112211.5|50
1604595300000|2020-11-05 16:55:00|112415|112215|112433.5|112233.5|112604|112314|112350|112199|132
1604595600000|2020-11-05 17:00:00|112432.5|112232.5|112538.6|112338.6|112538.6|112338.6|112360|112199|131
1604595900000|2020-11-05 17:05:00|112480|112280|112494.1|112294.1|112579.5|112395|112467.5|112267.5|71
1604596200000|2020-11-05 17:10:00|112500.6|112300.6|112524|112324|112537.9|112418.1|112435|112295|55
1604596500000|2020-11-05 17:15:00|112523.5|112323.5|112520.1|112320.1|112565.1|112365.1|112460|112294|57
1604596800000|2020-11-05 17:20:00|112527.1|112327.1|112575.4|112375.4|112652|112452|112527.1|112327.1|48
1604597100000|2020-11-05 17:25:00|112575.5|112375.5|112577|112377|112577.1|112400.1|112500.1|112324|78
1604597400000|2020-11-05 17:30:00|112578.1|112378.1|112556.6|112356.6|112578.1|112378.1|112537.1|112337.1|20
1604597700000|2020-11-05 17:35:00|112557.1|112357.1|112480|112280|112568.5|112368.5|112445|112280|35
1604598000000|2020-11-05 17:40:00|112482.3|112282.3|112463.3|112263.3|112505|112345|112425|112263.3|28
1604598300000|2020-11-05 17:45:00|112462.8|112262.8|112454.5|112254.5|112462.8|112262.8|112444.7|112244.7|24
1604598600000|2020-11-05 17:50:00|112448.2|112248.2|112470.1|112270.1|112470.1|112270.1|112433.8|112233.8|30
1604598900000|2020-11-05 17:55:00|112448.5|112248.5|112460.1|112260.1|112460.1|112260.1|112440.1|112240.1|17
1604599200000|2020-11-05 18:00:00|112405|112305|112450.1|112250.1|112460.1|112305.1|112397.5|112232.1|34
1604599500000|2020-11-05 18:05:00|112448.4|112248.4|112445.1|112245.1|112450|112250|112430.3|112230.3|13
1604599800000|2020-11-05 18:10:00|112455|112255|112455|112255|112460.1|112260.1|112455|112255|5
1604600100000|2020-11-05 18:15:00|112460.1|112260.1|112390|112290|112462.5|112310|112390|112250.1|9
1604600400000|2020-11-05 18:20:00|112390.1|112290.1|112400.1|112300.1|112412.5|112312.5|112390|112290|28
1604601000000|2020-11-05 18:30:00|112390|112290|112375|112275|112435|112295|112370|112225|14
1604601600000|2020-11-05 18:40:00|112367.5|112267.5|112394|112194|112402|112275|112345|112191|31
1604601900000|2020-11-05 18:45:00|112394.5|112194.5|112393.5|112193.5|112407|112207|112393.5|112193.5|27
1604602200000|2020-11-05 18:50:00|112390.1|112190.1|112375|112175|112393.4|112193.4|112375|112175|6
1604602500000|2020-11-05 18:55:00|112370|112170|112347.5|112147.5|112378.7|112195|112278.1|112135|64
1604602800000|2020-11-05 19:00:00|112413.2|112213.2|112425|112225|112425|112225|112376.3|112176.3|29
1604603100000|2020-11-05 19:05:00|112420.1|112220.1|112420.1|112220.1|112420.1|112220.1|112420.1|112220.1|1
1604603400000|2020-11-05 19:10:00|112410.1|112210.1|112409.6|112209.6|112410.1|112210.1|112395.3|112195.3|9
1604603700000|2020-11-05 19:15:00|112418.5|112218.5|112390.4|112190.4|112418.5|112218.5|112390.4|112190.4|3
1604604300000|2020-11-05 19:25:00|112406.8|112206.8|112385.1|112185.1|112407.3|112207.3|112385.1|112185.1|5
1604604600000|2020-11-05 19:30:00|112385|112185|112382.5|112182.5|112385|112185|112382.5|112182.5|5
1604604900000|2020-11-05 19:35:00|112375.1|112175.1|112375.1|112175.1|112375.1|112175.1|112375.1|112175.1|1
1604605200000|2020-11-05 19:40:00|112371.5|112171.5|112371.5|112171.5|112371.5|112171.5|112371.5|112171.5|1
1604605500000|2020-11-05 19:45:00|112372.1|112172.1|112372.1|112172.1|112372.1|112172.1|112372.1|112172.1|1
1604605800000|2020-11-05 19:50:00|112371.5|112171.5|112377.5|112177.5|112379|112179|112371.1|112171.1|11
1604606100000|2020-11-05 19:55:00|112378|112178|112379.7|112179.7|112379.7|112179.7|112378|112178|5
1604624400000|2020-11-06 01:00:00|112545.1|112445.1|112585.1|112485.1|112601.5|112501.5|112530|112430|143
1604624700000|2020-11-06 01:05:00|112582.7|112482.7|112600|112500|112600|112500|112563.7|112463.7|185
1604625000000|2020-11-06 01:10:00|112600.9|112500.9|112544.6|112444.6|112600.9|112500.9|112544.1|112444.1|224
1604625300000|2020-11-06 01:15:00|112545.1|112445.1|112505.1|112405.1|112587|112487|112479|112379|298
1604625600000|2020-11-06 01:20:00|112506.9|112406.9|112508.4|112408.4|112573.5|112473.5|112475.4|112375.4|276
1604625900000|2020-11-06 01:25:00|112507.9|112407.9|112456.4|112356.4|112527.4|112427.4|112445.1|112345.1|279
1604626200000|2020-11-06 01:30:00|112456.9|112356.9|112530.1|112430.1|112530.4|112430.4|112435.4|112335.4|319
1604626500000|2020-11-06 01:35:00|112535.1|112435.1|112576.4|112476.4|112577.9|112477.9|112505.4|112405.4|291
1604626800000|2020-11-06 01:40:00|112579.4|112479.4|112595|112495|112600|112500|112545.4|112445.4|219
1604627100000|2020-11-06 01:45:00|112597.5|112497.5|112659.4|112559.4|112669|112569|112597.5|112497.5|141
1604627400000|2020-11-06 01:50:00|112665.1|112565.1|112600|112500|112668.8|112568.8|112587.6|112487.6|126
1604627700000|2020-11-06 01:55:00|112597.5|112497.5|112554.3|112454.3|112603.5|112503.5|112527.7|112427.7|223
1604628000000|2020-11-06 02:00:00|112553.3|112453.3|112600|112500|112605|112505|112539.6|112439.6|115
1604628300000|2020-11-06 02:05:00|112599.4|112499.4|112584.5|112484.5|112610.1|112510.1|112575.1|112475.1|61
1604628600000|2020-11-06 02:10:00|112580|112480|112605.1|112505.1|112607.5|112507.5|112560.6|112460.6|84
1604628900000|2020-11-06 02:15:00|112605.6|112505.6|112627.5|112527.5|112648.8|112548.8|112605.1|112505.1|90
1604629200000|2020-11-06 02:20:00|112629.5|112529.5|112676.4|112576.4|112715.1|112615.1|112625.1|112525.1|222
1604629500000|2020-11-06 02:25:00|112675|112575|112670|112570|112696.9|112596.9|112665.9|112565.9|189
1604629800000|2020-11-06 02:30:00|112673.5|112573.5|112695|112595|112720|112620|112670|112570|114
1604630100000|2020-11-06 02:35:00|112700|112600|112647.4|112547.4|112711|112611|112610.4|112510.4|196
1604630400000|2020-11-06 02:40:00|112645.1|112545.1|112676|112576|112685.1|112585.1|112628.9|112528.9|105
1604630700000|2020-11-06 02:45:00|112676.5|112576.5|112718.9|112618.9|112735|112635|112675.4|112575.4|110
1604631000000|2020-11-06 02:50:00|112718.4|112618.4|112758.9|112658.9|112758.9|112658.9|112705.1|112605.1|166
1604631300000|2020-11-06 02:55:00|112759.9|112659.9|112688.8|112588.8|112764.9|112664.9|112688.8|112588.8|212
1604631600000|2020-11-06 03:00:00|112686.5|112586.5|112735|112635|112740|112640|112682|112582|161
1604631900000|2020-11-06 03:05:00|112739.4|112639.4|112677.4|112577.4|112740|112640|112675.5|112575.5|121
1604632200000|2020-11-06 03:10:00|112677.9|112577.9|112638.9|112538.9|112677.9|112577.9|112634|112534|119
1604632500000|2020-11-06 03:15:00|112640|112540|112609.4|112509.4|112647.4|112547.4|112590|112490|162
1604632800000|2020-11-06 03:20:00|112610|112510|112620|112520|112629.9|112529.9|112570|112470|96
1604633100000|2020-11-06 03:25:00|112625.1|112525.1|112635.1|112535.1|112660|112560|112625.1|112525.1|101
1604633400000|2020-11-06 03:30:00|112640|112540|112640.4|112540.4|112670.4|112570.4|112610|112510|70
1604633700000|2020-11-06 03:35:00|112639.9|112539.9|112630.5|112530.5|112644.5|112544.5|112620.4|112520.4|94
1604634000000|2020-11-06 03:40:00|112629.5|112529.5|112619|112519|112640.5|112540.5|112614.4|112514.4|151
1604634300000|2020-11-06 03:45:00|112624.5|112524.5|112623.4|112523.4|112638|112538|112614.4|112514.4|76
1604634600000|2020-11-06 03:50:00|112623.9|112523.9|112637.9|112537.9|112646.3|112546.3|112616.2|112516.2|86
1604634900000|2020-11-06 03:55:00|112632|112532|112597|112497|112652|112552|112597|112497|65
1604635200000|2020-11-06 04:00:00|112596.5|112496.5|112611|112511|112616.4|112516.4|112571|112471|157
1604635500000|2020-11-06 04:05:00|112607.4|112507.4|112604.5|112504.5|112639.9|112539.9|112592|112492|107
1604635800000|2020-11-06 04:10:00|112604|112504|112589.9|112489.9|112629.9|112529.9|112589.9|112489.9|98
1604636100000|2020-11-06 04:15:00|112590.9|112490.9|112564.5|112464.5|112590.9|112490.9|112555|112455|85
1604636400000|2020-11-06 04:20:00|112564|112464|112555|112455|112589.9|112489.9|112555|112455|79
1604636700000|2020-11-06 04:25:00|112555.1|112455.1|112541.3|112441.3|112570|112470|112541.3|112441.3|76
1604637000000|2020-11-06 04:30:00|112543.5|112443.5|112528.4|112428.4|112545.1|112445.1|112524.9|112424.9|66
1604637300000|2020-11-06 04:35:00|112525.1|112425.1|112535|112435|112535.1|112435.1|112518|112418|70
1604637600000|2020-11-06 04:40:00|112534|112434|112526.9|112426.9|112538.5|112438.5|112522.5|112422.5|162
1604637900000|2020-11-06 04:45:00|112525.1|112425.1|112560|112460|112572|112472|112515|112415|124
1604638200000|2020-11-06 04:50:00|112563|112463|112548.5|112448.5|112568.4|112468.4|112546.9|112446.9|86
1604638500000|2020-11-06 04:55:00|112550.5|112450.5|112515.5|112415.5|112564|112464|112515.5|112415.5|101
1604638800000|2020-11-06 05:00:00|112516.5|112416.5|112514.5|112414.5|112537.5|112437.5|112514|112414|124
1604639100000|2020-11-06 05:05:00|112514|112414|112484.5|112384.5|112514|112414|112483|112383|173
1604639400000|2020-11-06 05:10:00|112475.5|112375.5|112465|112365|112481.5|112381.5|112423.5|112323.5|150
1604639700000|2020-11-06 05:15:00|112465.1|112365.1|112412.5|112312.5|112465.1|112365.1|112385.5|112285.5|220
1604640000000|2020-11-06 05:20:00|112412|112312|112427.5|112327.5|112434.5|112334.5|112392.5|112292.5|166
1604640300000|2020-11-06 05:25:00|112425.1|112325.1|112413.6|112313.6|112438.5|112338.5|112377.9|112277.9|146
1604640600000|2020-11-06 05:30:00|112413.1|112313.1|112481.5|112381.5|112486|112386|112410.5|112310.5|245
1604640900000|2020-11-06 05:35:00|112481|112381|112506|112406|112506|112406|112460|112360|245
1604641200000|2020-11-06 05:40:00|112511.6|112411.6|112424.1|112324.1|112514.6|112414.6|112424.1|112324.1|217
1604641500000|2020-11-06 05:45:00|112422.5|112322.5|112443|112343|112451|112351|112384.1|112284.1|258
1604641800000|2020-11-06 05:50:00|112443.5|112343.5|112413.6|112313.6|112449.6|112349.6|112393.6|112293.6|206
1604642100000|2020-11-06 05:55:00|112414.1|112314.1|112408.9|112308.9|112433.6|112333.6|112389.5|112289.5|201
1604642400000|2020-11-06 06:00:00|112411.4|112311.4|112415.5|112315.5|112428|112328|112399|112299|211
1604642700000|2020-11-06 06:05:00|112416.5|112316.5|112400|112300|112422.6|112322.6|112376.5|112276.5|206
1604643000000|2020-11-06 06:10:00|112399|112299|112356.6|112256.6|112401|112301|112355|112255|194
1604643300000|2020-11-06 06:15:00|112356.1|112256.1|112276.4|112176.4|112356.1|112256.1|112237.4|112137.4|294
1604643600000|2020-11-06 06:20:00|112275.9|112175.9|112255.6|112155.6|112303.7|112203.7|112255.6|112155.6|231
1604643900000|2020-11-06 06:25:00|112255.1|112155.1|112127.5|112027.5|112255.1|112155.1|112084.2|111984.2|378
1604644200000|2020-11-06 06:30:00|112134.5|112034.5|112100.5|112000.5|112139.5|112039.5|112100.5|112000.5|94
1604644500000|2020-11-06 06:35:00|112101|112001|112137|112037|112168|112068|112097|111997|61
1604644800000|2020-11-06 06:40:00|112140|112040|112088.3|111988.3|112160.5|112060.5|112085|111985|78
1604645100000|2020-11-06 06:45:00|112085|111985|112023|111923|112094.5|111994.5|111988|111888|174
1604645400000|2020-11-06 06:50:00|112026.5|111926.5|112091.5|111991.5|112093.7|111993.7|112026.5|111926.5|75
1604645700000|2020-11-06 06:55:00|112090|111990|112081|111981|112090|111990|112070.5|111970.5|41
1604646000000|2020-11-06 07:00:00|112079.5|111979.5|112121.5|112021.5|112153.5|112053.5|112062.5|111962.5|91
1604646300000|2020-11-06 07:05:00|112121|112021|112131.5|112031.5|112141|112041|112087.5|111987.5|66
1604646600000|2020-11-06 07:10:00|112132|112032|112154.5|112054.5|112154.5|112054.5|112121.5|112021.5|33
1604646900000|2020-11-06 07:15:00|112155.5|112055.5|112207.5|112107.5|112232|112132|112155.5|112055.5|73
1604647200000|2020-11-06 07:20:00|112207|112107|112131|112031|112207|112107|112117|112017|128
1604647500000|2020-11-06 07:25:00|112132.5|112032.5|112138.5|112038.5|112149.5|112049.5|112122|112022|60
1604647800000|2020-11-06 07:30:00|112139|112039|112156.5|112056.5|112160|112060|112136|112036|48
1604648100000|2020-11-06 07:35:00|112156|112056|112160.5|112060.5|112186|112086|112150|112050|42
1604648400000|2020-11-06 07:40:00|112164.5|112064.5|112171.5|112071.5|112172.6|112072.6|112157.5|112057.5|37
1604648700000|2020-11-06 07:45:00|112173|112073|112165.3|112065.3|112197|112097|112140.5|112040.5|102
1604649000000|2020-11-06 07:50:00|112165.8|112065.8|112126.6|112026.6|112166.3|112066.3|112092.2|111992.2|152
1604649300000|2020-11-06 07:55:00|112126.1|112026.1|112167.6|112067.6|112168.7|112068.7|112125.6|112025.6|88
1604649600000|2020-11-06 08:00:00|112167.5|112067.5|112148.5|111948.5|112196|112096|112098.5|111944|89
1604649900000|2020-11-06 08:05:00|112148|111948|112163.4|112063.4|112163.5|112063.5|112111|111946|68
1604650200000|2020-11-06 08:10:00|112140.2|112040.2|112248|112048|112248|112107|112095.5|111995.5|80
1604650500000|2020-11-06 08:15:00|112248.5|112048.5|112185|112085|112314|112151.1|112185|112045.1|62
1604650800000|2020-11-06 08:20:00|112180|112080|112140|112040|112180|112080|112110.5|112010.5|23
1604651100000|2020-11-06 08:25:00|112138.5|112038.5|112110.5|112010.5|112166.5|112045|112106|111966.5|26
1604651400000|2020-11-06 08:30:00|112119.5|112019.5|112130|112030|112140.1|112040.1|112102.5|112002.5|40
1604651700000|2020-11-06 08:35:00|112125|112025|112080|111980|112145|112045|112052.5|111952.5|38
1604652000000|2020-11-06 08:40:00|112093.5|111993.5|112155|111955|112155|111993.5|112090|111941.5|20
1604652300000|2020-11-06 08:45:00|112154.5|111954.5|112135|112035|112170|112035|112125|111954.5|7
1604652600000|2020-11-06 08:50:00|112128.5|112028.5|112128|112028|112128.5|112028.5|112111|112011|12
1604652900000|2020-11-06 08:55:00|112128.5|112028.5|112215.1|112015.1|112276.5|112076.5|112128|111990.5|70
1604653200000|2020-11-06 09:00:00|112218.6|112018.6|112175|112075|112238.6|112110|112175|112018.6|42
1604653500000|2020-11-06 09:05:00|112185|112085|112255.3|112155.3|112262.3|112162.3|112185|112085|61
1604653800000|2020-11-06 09:10:00|112252.3|112152.3|112276|112176|112326|112226|112240.6|112140.6|68
1604654100000|2020-11-06 09:15:00|112286|112186|112239.5|112139.5|112320|112186|112239|112100.5|64
1604654400000|2020-11-06 09:20:00|112239|112139|112257|112157|112331.5|112179|112223|112089.5|80
1604654700000|2020-11-06 09:25:00|112253|112153|112201.5|112101.5|112253|112153|112194.5|112038|115
1604655000000|2020-11-06 09:30:00|112201|112101|112190|112090|112201|112101|112190|112090|5
1604655300000|2020-11-06 09:35:00|112235.1|112035.1|112246.1|112046.1|112247|112047|112235.1|112035.1|14
1604655600000|2020-11-06 09:40:00|112245.6|112045.6|112205|112105|112256.1|112115|112205|112045.1|6
1604655900000|2020-11-06 09:45:00|112210|112110|112235.6|112135.6|112280|112159|112210|112057|76
1604656200000|2020-11-06 09:50:00|112205.6|112105.6|112225.6|112125.6|112270.6|112170.6|112205.6|112105.6|71
1604656500000|2020-11-06 09:55:00|112218.5|112118.5|112271.6|112171.6|112295.5|112195.1|112214.8|112068.3|80
1604656800000|2020-11-06 10:00:00|112270.6|112170.6|112170.6|112070.6|112282|112170.6|112129|112029|71
1604657100000|2020-11-06 10:05:00|112160.6|112060.6|112196.5|111996.5|112215.5|112060.6|112145.6|111980.5|44
1604657400000|2020-11-06 10:10:00|112197|111997|112245.1|112045.1|112245.1|112045.1|112193|111993|43
1604657700000|2020-11-06 10:15:00|112227|112027|112237.6|112037.6|112251.6|112051.6|112225|112025|24
1604658000000|2020-11-06 10:20:00|112238.1|112038.1|112246.6|112046.6|112246.6|112046.6|112238.1|112038.1|4
1604658300000|2020-11-06 10:25:00|112184.5|112084.5|112223.7|112023.7|112257.1|112096.6|112184.5|112023.7|23
1604658600000|2020-11-06 10:30:00|112245.5|112045.5|112179.5|112079.5|112249|112084.5|112179.5|112031.3|20
1604658900000|2020-11-06 10:35:00|112166.9|112066.9|112214.5|112014.5|112216|112066.9|112166.9|112014.5|14
1604659200000|2020-11-06 10:40:00|112214|112014|112124.5|112024.5|112214|112044.5|112124.5|112009|13
1604659500000|2020-11-06 10:45:00|112119.5|112019.5|112109.5|112009.5|112119.5|112019.5|112096.9|111996.9|4
1604659800000|2020-11-06 10:50:00|112095.9|111995.9|112086.6|111986.6|112159.5|112011.6|112084.5|111939.5|17
1604660100000|2020-11-06 10:55:00|112081|111981|112131.6|112031.6|112141.6|112041.6|112081|111981|21
1604660400000|2020-11-06 11:00:00|112116.6|112016.6|112151.1|111951.1|112151.6|112016.6|112096.6|111935.6|29
1604660700000|2020-11-06 11:05:00|112140|111940|112002|111902|112140|111976.6|112002|111896|37
1604661000000|2020-11-06 11:10:00|112048.5|111848.5|112003.5|111903.5|112048.5|111923.5|111984.6|111847.6|28
1604661300000|2020-11-06 11:15:00|111995|111895|111987|111887|111995|111895|111985|111885|10
1604661600000|2020-11-06 11:20:00|111986|111886|111986|111886|111996|111896|111985|111885|8
1604661900000|2020-11-06 11:25:00|111996|111896|112032|111932|112041|111941|111988.4|111888.4|27
1604662200000|2020-11-06 11:30:00|112033.5|111933.5|112026|111926|112114.5|111934|112021.1|111866.1|55
1604662500000|2020-11-06 11:35:00|112021|111921|112031|111931|112069|111931|112021|111867.5|6
1604662800000|2020-11-06 11:40:00|112033|111933|112072.5|111872.5|112074|111934.5|112029.5|111870|17
1604663100000|2020-11-06 11:45:00|112071.5|111871.5|112070.5|111870.5|112071.5|111934.5|111984.5|111847|23
1604663400000|2020-11-06 11:50:00|112070|111870|112024.5|111924.5|112074.5|111929.5|112024.5|111869.5|6
1604663700000|2020-11-06 11:55:00|112029.5|111929.5|112087|111987|112151|111994.6|112029.5|111929.5|66
1604664000000|2020-11-06 12:00:00|112088|111988|112157.5|111957.5|112211.5|112049.5|112085.5|111957.5|84
1604664300000|2020-11-06 12:05:00|112109.5|112009.5|112184|111984|112185.5|112009.5|112104.1|111981.5|14
1604664600000|2020-11-06 12:10:00|112185|111985|112239.1|112039.1|112253.1|112054.1|112154.1|111985|49
1604664900000|2020-11-06 12:15:00|112239.6|112039.6|112250.5|112050.5|112268.1|112068.1|112235.6|112035.6|13
1604665200000|2020-11-06 12:20:00|112227.8|112127.8|112238.7|112138.7|112271.6|112156.6|112201.6|112066.1|18
1604665500000|2020-11-06 12:25:00|112279|112179|112328.1|112128.1|112338.1|112181.6|112269|112105.6|36
1604665800000|2020-11-06 12:30:00|112318.1|112118.1|112271|112171|112318.1|112173|112248|112076|17
1604666100000|2020-11-06 12:35:00|112276|112176|112353.5|112153.5|112353.5|112180|112270|112144|25
1604666400000|2020-11-06 12:40:00|112358.5|112158.5|112379.6|112179.6|112454|112254|112358|112158|76
1604666700000|2020-11-06 12:45:00|112380.1|112180.1|112405.1|112205.1|112418.1|112267.8|112314.1|112175.7|47
1604667000000|2020-11-06 12:50:00|112390.8|112190.8|112415.1|112215.1|112415.1|112215.1|112386.3|112186.3|10
1604667300000|2020-11-06 12:55:00|112415|112215|112360|112260|112424.6|112261.5|112325|112200.3|46
1604667600000|2020-11-06 13:00:00|112370|112270|112440|112240|112466.5|112270|112370|112239.5|39
1604667900000|2020-11-06 13:05:00|112437|112237|112365|112265|112437|112275|112365|112215.1|10
1604668200000|2020-11-06 13:10:00|112366.5|112266.5|112366.5|112266.5|112449|112275|112360|112242|46
1604668500000|2020-11-06 13:15:00|112438|112238|112443|112243|112443.5|112272.4|112366.5|112238|12
1604668800000|2020-11-06 13:20:00|112442.5|112242.5|112433.5|112233.5|112448.5|112266.5|112315|112193.1|67
1604669100000|2020-11-06 13:25:00|112434|112234|112325|112225|112435|112236.5|112315|112203.1|33
1604669400000|2020-11-06 13:30:00|112320.6|112220.6|112385.1|112185.1|112395.1|112263.5|112315|112185.1|10
1604669700000|2020-11-06 13:35:00|112390|112190|112301|112201|112390|112230|112277.5|112175|23
1604670000000|2020-11-06 13:40:00|112305|112205|112320|112220|112325|112225|112305|112205|9
1604670300000|2020-11-06 13:45:00|112315|112215|112347.5|112147.5|112355.1|112215|112310|112147.5|4
1604670600000|2020-11-06 13:50:00|112355.1|112155.1|112277.5|112177.5|112355.1|112177.5|112236.4|112105.1|20
1604670900000|2020-11-06 13:55:00|112279|112179|112279.5|112079.5|112284|112184|112233.8|112079.5|24
1604671200000|2020-11-06 14:00:00|112302|112102|112286.5|112086.5|112302|112155.5|112220|112061.5|51
1604671500000|2020-11-06 14:05:00|112287.5|112087.5|112259.6|112159.6|112293.5|112177.5|112231.5|112087|43
1604671800000|2020-11-06 14:10:00|112259.1|112159.1|112237.3|112137.3|112310|112159.1|112237.3|112100|15
1604672100000|2020-11-06 14:15:00|112232.5|112132.5|112196.1|112096.1|112287|112145|112166.1|112066.1|48
1604672400000|2020-11-06 14:20:00|112199.1|112099.1|112337.4|112137.4|112359.4|112159.4|112198.1|112081.1|103
1604672700000|2020-11-06 14:25:00|112303.1|112203.1|112347.4|112147.4|112352.1|112205.6|112242.4|112079.1|80
1604673000000|2020-11-06 14:30:00|112321.1|112221.1|112327.4|112227.4|112352.1|112232.4|112304.9|112144.9|46
1604673300000|2020-11-06 14:35:00|112290.9|112190.9|112350|112250|112378.3|112250|112290.9|112140.5|29
1604673600000|2020-11-06 14:40:00|112355|112255|112370|112270|112370.1|112270.1|112350|112250|19
1604673900000|2020-11-06 14:45:00|112365|112265|112444.6|112344.6|112474.6|112344.6|112360|112254.8|10
1604674200000|2020-11-06 14:50:00|112479|112379|112439.6|112339.6|112509|112379|112439.6|112245.8|36
1604674500000|2020-11-06 14:55:00|112432.1|112332.1|112462.1|112262.1|112462.1|112339.6|112414.6|112229.6|18
1604674800000|2020-11-06 15:00:00|112449.6|112249.6|112451.8|112251.8|112451.8|112297.3|112359.6|112223.8|18
1604675100000|2020-11-06 15:05:00|112409.6|112209.6|112340.4|112140.4|112450.3|112274.6|112324.6|112140.4|46
1604675400000|2020-11-06 15:10:00|112349.6|112149.6|112350|112150|112350.1|112218.1|112290|112129.6|16
1604675700000|2020-11-06 15:15:00|112345|112145|112345|112145|112345|112145|112345|112145|1
1604676000000|2020-11-06 15:20:00|112332.5|112132.5|112317|112117|112345|112145|112317|112117|23
1604676300000|2020-11-06 15:25:00|112316.5|112116.5|112305|112105|112335|112135|112305|112105|6
1604676600000|2020-11-06 15:30:00|112280|112180|112265.4|112165.4|112287.5|112187.5|112265.4|112165.4|20
1604677500000|2020-11-06 15:45:00|112245.4|112145.4|112225.4|112125.4|112300.5|112145.4|112215.4|112090.5|25
1604677800000|2020-11-06 15:50:00|112210.4|112110.4|112205.4|112105.4|112210.4|112110.4|112205.4|112105.4|2
1604678100000|2020-11-06 15:55:00|112195.4|112095.4|112220.4|112120.4|112230.4|112130.4|112190.4|112090.4|33
1604678400000|2020-11-06 16:00:00|112215.4|112115.4|112208.2|112108.2|112220.4|112120.4|112195.4|112095.4|11
1604678700000|2020-11-06 16:05:00|112188.2|112088.2|112193.2|112093.2|112243.3|112093.2|112188.2|112033.3|4
1604679000000|2020-11-06 16:10:00|112198.2|112098.2|112198.2|112098.2|112198.2|112098.2|112198.2|112098.2|1
1604679300000|2020-11-06 16:15:00|112193.2|112093.2|112188.2|112088.2|112193.2|112093.2|112188.2|112088.2|2
1604679600000|2020-11-06 16:20:00|112183.2|112083.2|112183.2|112083.2|112183.2|112083.2|112183.2|112083.2|1
1604680200000|2020-11-06 16:30:00|112188.2|112088.2|112198.2|112098.2|112208.2|112108.2|112188.2|112088.2|5
1604680500000|2020-11-06 16:35:00|112183.2|112083.2|112198.2|112098.2|112198.2|112098.2|112183.2|112083.2|2
1604681100000|2020-11-06 16:45:00|112253.3|112053.3|112198.2|112098.2|112263.3|112098.2|112198.2|112043.3|8
1604681400000|2020-11-06 16:50:00|112248.3|112048.3|112243.3|112043.3|112248.3|112048.3|112243.3|112043.3|2
1604681700000|2020-11-06 16:55:00|112178.2|112078.2|112253.3|112053.3|112273.3|112098.2|112163.2|112029.7|22
1604682900000|2020-11-06 17:15:00|112270.7|112070.7|112198.2|112098.2|112274.1|112098.2|112198.2|112053.3|5
1604683500000|2020-11-06 17:25:00|112203.2|112103.2|112203.2|112103.2|112203.2|112103.2|112203.2|112103.2|1
1604683800000|2020-11-06 17:30:00|112203.3|112103.3|112193.1|112093.1|112203.3|112103.3|112180.6|112080.6|5
1604684100000|2020-11-06 17:35:00|112188.1|112088.1|112188.1|112088.1|112188.1|112088.1|112188.1|112088.1|1
1604684400000|2020-11-06 17:40:00|112193.1|112093.1|112193.1|112093.1|112193.1|112093.1|112193.1|112093.1|1
1604684700000|2020-11-06 17:45:00|112240.2|112040.2|112233|112033|112240.2|112040.2|112233|112033|2
1604685300000|2020-11-06 17:55:00|112238.1|112038.1|112203.1|112103.1|112238.1|112103.1|112198|112038.1|3
1604685600000|2020-11-06 18:00:00|112208.1|112108.1|112208.1|112108.1|112208.1|112108.1|112203.1|112103.1|3
1604685900000|2020-11-06 18:05:00|112188.1|112088.1|112198|112098|112198|112098|112188.1|112088.1|16
1604686500000|2020-11-06 18:15:00|112193.1|112093.1|112188.1|112088.1|112193.1|112093.1|112168.1|112068.1|4
1604686800000|2020-11-06 18:20:00|112208.1|112108.1|112198|112098|112208.1|112108.1|112198|112098|5
1604687100000|2020-11-06 18:25:00|112203.1|112103.1|112203.1|112103.1|112203.1|112103.1|112203.1|112103.1|1
1604688000000|2020-11-06 18:40:00|112198|112098|112193.1|112093.1|112198|112098|112188.1|112088.1|4
1604688300000|2020-11-06 18:45:00|112198|112098|112198|112098|112198|112098|112198|112098|1
1604688900000|2020-11-06 18:55:00|112193.1|112093.1|112193.1|112093.1|112193.1|112093.1|112193.1|112093.1|1
1604689200000|2020-11-06 19:00:00|112240.6|112040.6|112213.1|112113.1|112243.1|112113.1|112198|112033|20
1604689500000|2020-11-06 19:05:00|112210.6|112110.6|112268.1|112068.1|112307.6|112110.6|112208|112068.1|19
1604690100000|2020-11-06 19:15:00|112263.1|112063.1|112258.1|112058.1|112263.1|112063.1|112258.1|112058.1|2
1604690400000|2020-11-06 19:20:00|112263.1|112063.1|112223.1|112123.1|112263.1|112123.1|112218|112063.1|3
1604690700000|2020-11-06 19:25:00|112228.1|112128.1|112208.1|112108.1|112233.1|112133.1|112208.1|112108.1|5
1604692500000|2020-11-06 19:55:00|112213.1|112113.1|112213.1|112113.1|112213.1|112113.1|112213.1|112113.1|1
1604883600000|2020-11-09 01:00:00|111839.7|111739.7|111810.1|111710.1|111886.9|111786.9|111803.5|111703.5|221
1604883900000|2020-11-09 01:05:00|111809.7|111709.7|111731.5|111631.5|111810.1|111710.1|111711.4|111611.4|286
1604884200000|2020-11-09 01:10:00|111733|111633|111736.5|111636.5|111761.4|111661.4|111720.1|111620.1|279
1604884500000|2020-11-09 01:15:00|111735.5|111635.5|111684.5|111584.5|111738.5|111638.5|111658.5|111558.5|327
1604884800000|2020-11-09 01:20:00|111684.3|111584.3|111641.9|111541.9|111685.1|111585.1|111611.3|111511.3|263
1604885100000|2020-11-09 01:25:00|111641.4|111541.4|111646.5|111546.5|111678|111578|111605|111505|307
1604885400000|2020-11-09 01:30:00|111648|111548|111740|111640|111755.1|111655.1|111648|111548|353
1604885700000|2020-11-09 01:35:00|111739.2|111639.2|111725.1|111625.1|111757.5|111657.5|111707.9|111607.9|257
1604886000000|2020-11-09 01:40:00|111730.1|111630.1|111764.7|111664.7|111775.5|111675.5|111725.1|111625.1|170
1604886300000|2020-11-09 01:45:00|111760.1|111660.1|111824.1|111724.1|111825.1|111725.1|111751.7|111651.7|214
1604886600000|2020-11-09 01:50:00|111823.6|111723.6|111740.1|111640.1|111843.2|111743.2|111740.1|111640.1|237
1604886900000|2020-11-09 01:55:00|111735|111635|111746|111646|111760.6|111660.6|111729.9|111629.9|138
1604887200000|2020-11-09 02:00:00|111745|111645|111722.2|111622.2|111760.1|111660.1|111722.2|111622.2|136
1604887500000|2020-11-09 02:05:00|111725|111625|111715|111615|111741.7|111641.7|111710.1|111610.1|147
1604887800000|2020-11-09 02:10:00|111720.1|111620.1|111780.1|111680.1|111799.6|111699.6|111715|111615|169
1604888100000|2020-11-09 02:15:00|111780.7|111680.7|111800.2|111700.2|111815|111715|111770.2|111670.2|182
1604888400000|2020-11-09 02:20:00|111803.4|111703.4|111790.1|111690.1|111830.1|111730.1|111785|111685|101
1604888700000|2020-11-09 02:25:00|111790.7|111690.7|111770.1|111670.1|111800.1|111700.1|111760.1|111660.1|131
1604889000000|2020-11-09 02:30:00|111769.9|111669.9|111717.9|111617.9|111773.9|111673.9|111697.9|111597.9|129
1604889300000|2020-11-09 02:35:00|111718.9|111618.9|111657.9|111557.9|111740.1|111640.1|111651.3|111551.3|194
1604889600000|2020-11-09 02:40:00|111656.9|111556.9|111680|111580|111705.1|111605.1|111630.1|111530.1|142
1604889900000|2020-11-09 02:45:00|111680.1|111580.1|111695.1|111595.1|111709.9|111609.9|111675.1|111575.1|47
1604890200000|2020-11-09 02:50:00|111694.4|111594.4|111628.9|111528.9|111694.9|111594.9|111610.1|111510.1|132
1604890500000|2020-11-09 02:55:00|111624.9|111524.9|111529.9|111429.9|111632.4|111532.4|111529.9|111429.9|181
1604890800000|2020-11-09 03:00:00|111532.6|111432.6|111726.7|111626.7|111726.7|111626.7|111531.1|111431.1|277
1604891100000|2020-11-09 03:05:00|111725|111625|111693.7|111593.7|111730.1|111630.1|111670.1|111570.1|115
1604891400000|2020-11-09 03:10:00|111693.2|111593.2|111680.2|111580.2|111711.2|111611.2|111680.2|111580.2|61
1604891700000|2020-11-09 03:15:00|111679.6|111579.6|111640.1|111540.1|111695.1|111595.1|111605.5|111505.5|156
1604892000000|2020-11-09 03:20:00|111635|111535|111615.7|111515.7|111655.2|111555.2|111585|111485|63
1604892300000|2020-11-09 03:25:00|111615.2|111515.2|111640.1|111540.1|111645.1|111545.1|111615.2|111515.2|54
1604892600000|2020-11-09 03:30:00|111640.2|111540.2|111645.1|111545.1|111648.9|111548.9|111635.1|111535.1|23
1604892900000|2020-11-09 03:35:00|111648.2|111548.2|111610.1|111510.1|111660.4|111560.4|111600.1|111500.1|37
1604893200000|2020-11-09 03:40:00|111605|111505|111590.1|111490.1|111605.1|111505.1|111553.4|111453.4|82
1604893500000|2020-11-09 03:45:00|111583.9|111483.9|111590.1|111490.1|111599.9|111499.9|111570.1|111470.1|76
1604893800000|2020-11-09 03:50:00|111585.7|111485.7|111570.1|111470.1|111595.1|111495.1|111530.1|111430.1|92
1604894100000|2020-11-09 03:55:00|111566.2|111466.2|111585.4|111485.4|111593.9|111493.9|111559.4|111459.4|102
1604894400000|2020-11-09 04:00:00|111585.9|111485.9|111584.4|111484.4|111594.4|111494.4|111559.5|111459.5|137
1604894700000|2020-11-09 04:05:00|111583.4|111483.4|111583.4|111483.4|111596.8|111496.8|111565.5|111465.5|89
1604895000000|2020-11-09 04:10:00|111580.1|111480.1|111560.1|111460.1|111589.4|111489.4|111538.9|111438.9|88
1604895300000|2020-11-09 04:15:00|111559.4|111459.4|111530.1|111430.1|111570.1|111470.1|111525.2|111425.2|84
1604895600000|2020-11-09 04:20:00|111534.9|111434.9|111590.1|111490.1|111594.7|111494.7|111534.9|111434.9|126
1604895900000|2020-11-09 04:25:00|111595.1|111495.1|111570.1|111470.1|111595.1|111495.1|111570.1|111470.1|30
1604896200000|2020-11-09 04:30:00|111565.1|111465.1|111550.1|111450.1|111570.1|111470.1|111549.9|111449.9|34
1604896500000|2020-11-09 04:35:00|111545|111445|111520.1|111420.1|111545|111445|111510.1|111410.1|38
1604896800000|2020-11-09 04:40:00|111525.1|111425.1|111480.2|111380.2|111535.1|111435.1|111480.2|111380.2|72
1604897100000|2020-11-09 04:45:00|111480.1|111380.1|111512.2|111412.2|111512.2|111412.2|111478.2|111378.2|91
1604897400000|2020-11-09 04:50:00|111512.7|111412.7|111518.2|111418.2|111550.1|111450.1|111507.7|111407.7|124
1604897700000|2020-11-09 04:55:00|111516.2|111416.2|111432.7|111332.7|111532.2|111432.2|111432.7|111332.7|220
1604898000000|2020-11-09 05:00:00|111431.2|111331.2|111430.1|111330.1|111496.3|111396.3|111420.1|111320.1|211
1604898300000|2020-11-09 05:05:00|111424.9|111324.9|111420.1|111320.1|111445.1|111345.1|111400.1|111300.1|117
1604898600000|2020-11-09 05:10:00|111415|111315|111425.5|111325.5|111445.1|111345.1|111410.1|111310.1|81
1604898900000|2020-11-09 05:15:00|111429.9|111329.9|111394.4|111294.4|111437.3|111337.3|111393.9|111293.9|72
1604899200000|2020-11-09 05:20:00|111390.1|111290.1|111415|111315|111430.1|111330.1|111375.1|111275.1|151
1604899500000|2020-11-09 05:25:00|111414.4|111314.4|111397.2|111297.2|111420.1|111320.1|111393.9|111293.9|88
1604899800000|2020-11-09 05:30:00|111400.1|111300.1|111395|111295|111401.5|111301.5|111375|111275|133
1604900100000|2020-11-09 05:35:00|111394.6|111294.6|111370.1|111270.1|111395|111295|111343.2|111243.2|70
1604900400000|2020-11-09 05:40:00|111365|111265|111385|111285|111395|111295|111355|111255|117
1604900700000|2020-11-09 05:45:00|111390.1|111290.1|111425.1|111325.1|111430.5|111330.5|111390.1|111290.1|96
1604901000000|2020-11-09 05:50:00|111420.1|111320.1|111405.1|111305.1|111445.1|111345.1|111400.2|111300.2|147
1604901300000|2020-11-09 05:55:00|111396.4|111296.4|111370.1|111270.1|111411.2|111311.2|111343.7|111243.7|145
1604901600000|2020-11-09 06:00:00|111373.2|111273.2|111396|111296|111400.1|111300.1|111370.2|111270.2|103
1604901900000|2020-11-09 06:05:00|111394.9|111294.9|111400.1|111300.1|111400.1|111300.1|111380|111280|78
1604902200000|2020-11-09 06:10:00|111400.2|111300.2|111460.2|111360.2|111471.3|111371.3|111400.1|111300.1|151
1604902500000|2020-11-09 06:15:00|111460.7|111360.7|111430.1|111330.1|111461.7|111361.7|111420.1|111320.1|119
1604902800000|2020-11-09 06:20:00|111430.2|111330.2|111455.1|111355.1|111478|111378|111425.1|111325.1|102
1604903100000|2020-11-09 06:25:00|111455.2|111355.2|111385|111285|111460.2|111360.2|111376|111276|169
1604903400000|2020-11-09 06:30:00|111386|111286|111404.5|111304.5|111427|111327|111386|111286|106
1604903700000|2020-11-09 06:35:00|111401|111301|111460.5|111360.5|111460.5|111360.5|111394|111294|118
1604904000000|2020-11-09 06:40:00|111460|111360|111502.5|111402.5|111511.5|111411.5|111460|111360|87
1604904300000|2020-11-09 06:45:00|111502|111402|111485|111385|111503.5|111403.5|111457|111357|91
1604904600000|2020-11-09 06:50:00|111482|111382|111480|111380|111497.5|111397.5|111470|111370|40
1604904900000|2020-11-09 06:55:00|111479.5|111379.5|111441.5|111341.5|111479.5|111379.5|111429.5|111329.5|71
1604905200000|2020-11-09 07:00:00|111436.5|111336.5|111462.5|111362.5|111481.5|111381.5|111420.5|111320.5|87
1604905500000|2020-11-09 07:05:00|111463|111363|111426|111326|111463|111363|111413.5|111313.5|33
1604905800000|2020-11-09 07:10:00|111433|111333|111417.5|111317.5|111433|111333|111410|111310|22
1604906100000|2020-11-09 07:15:00|111418.5|111318.5|111411.5|111311.5|111430.5|111330.5|111405|111305|60
1604906400000|2020-11-09 07:20:00|111411|111311|111433|111333|111435|111335|111411|111311|23
1604906700000|2020-11-09 07:25:00|111432.5|111332.5|111424.5|111324.5|111432.5|111332.5|111405.8|111305.8|21
1604907000000|2020-11-09 07:30:00|111425|111325|111479.7|111379.7|111506|111406|111415|111315|69
1604907300000|2020-11-09 07:35:00|111480.7|111380.7|111460.5|111360.5|111480.7|111380.7|111460.5|111360.5|10
1604907600000|2020-11-09 07:40:00|111456|111356|111541|111441|111594|111459.9|111450|111350|70
1604907900000|2020-11-09 07:45:00|111545|111445|111515|111415|111570|111470|111498|111398|135
1604908200000|2020-11-09 07:50:00|111518.5|111418.5|111530|111430|111531.5|111431.5|111518.5|111418.5|20
1604908500000|2020-11-09 07:55:00|111531.5|111431.5|111520|111420|111549.3|111449.3|111520|111420|22
1604908800000|2020-11-09 08:00:00|111520.5|111420.5|111485|111385|111521|111421|111469|111369|41
1604909100000|2020-11-09 08:05:00|111484.5|111384.5|111440|111340|111485|111385|111420.6|111320.6|55
1604909400000|2020-11-09 08:10:00|111439.2|111339.2|111333.9|111233.9|111439.2|111339.2|111295.6|111168.5|89
1604909700000|2020-11-09 08:15:00|111325.5|111225.5|111383.5|111283.5|111385.5|111285.5|111325.5|111225.5|53
1604910000000|2020-11-09 08:20:00|111384|111284|111384.5|111284.5|111389.2|111289.2|111380.2|111280.2|40
1604910300000|2020-11-09 08:25:00|111383.5|111283.5|111416|111316|111423.5|111323.5|111370.2|111270.2|107
1604910600000|2020-11-09 08:30:00|111415.5|111315.5|111415|111315|111436.5|111336.5|111409.5|111309.5|86
1604910900000|2020-11-09 08:35:00|111416|111316|111575|111475|111581.8|111481.8|111415|111315|122
1604911200000|2020-11-09 08:40:00|111562|111462|111637|111537|111671|111571|111560|111460|123
1604911500000|2020-11-09 08:45:00|111637.5|111537.5|111660|111460|111666.3|111540|111623.5|111447.7|28
1604911800000|2020-11-09 08:50:00|111658|111458|111569.4|111469.4|111658|111500|111535.5|111435.5|90
1604912100000|2020-11-09 08:55:00|111564.7|111464.7|111608.5|111408.5|111638.6|111520|111555.5|111391.5|62
1604912400000|2020-11-09 09:00:00|111600|111400|111543|111443|111600|111455.5|111538|111394|77
1604912700000|2020-11-09 09:05:00|111542.5|111442.5|111545|111445|111545.5|111445.5|111508.5|111408.5|42
1604913000000|2020-11-09 09:10:00|111544|111444|111545|111445|111573.5|111473.5|111535|111435|43
1604913300000|2020-11-09 09:15:00|111540.2|111440.2|111526.8|111426.8|111545|111445|111526.3|111426.3|23
1604913600000|2020-11-09 09:20:00|111530.5|111430.5|111570|111470|111577.4|111477.4|111524|111424|35
1604913900000|2020-11-09 09:25:00|111569.5|111469.5|111644|111444|111645|111514.5|111565|111442.5|35
1604914200000|2020-11-09 09:30:00|111643|111443|111564.5|111464.5|111643|111479.5|111564.5|111430|21
1604914500000|2020-11-09 09:35:00|111564|111464|111564.5|111464.5|111564.5|111464.5|111563.5|111463.5|18
1604914800000|2020-11-09 09:40:00|111564|111464|111589.1|111489.1|111590.3|111490.3|111564|111464|21
1604915100000|2020-11-09 09:45:00|111589|111489|111667.1|111467.1|111671.6|111529.1|111589|111464.6|32
1604915400000|2020-11-09 09:50:00|111671.1|111471.1|111665.1|111465.1|111671.1|111471.1|111659.1|111459.1|12
1604915700000|2020-11-09 09:55:00|111666.1|111466.1|111669.1|111469.1|111670.1|111470.1|111664.6|111464.6|14
1604916000000|2020-11-09 10:00:00|111669.6|111469.6|111610|111510|111673.6|111529.1|111609.1|111468.1|30
1604916300000|2020-11-09 10:05:00|111607.5|111507.5|111615|111515|111617.7|111517.7|111607.5|111507.5|10
1604916600000|2020-11-09 10:10:00|111610.3|111510.3|111610|111510|111612.5|111512.5|111589.6|111489.6|12
1604916900000|2020-11-09 10:15:00|111600|111500|111595|111495|111639.5|111500|111595|111427.5|17
1604917200000|2020-11-09 10:20:00|111600|111500|111585.9|111485.9|111605|111505|111584.9|111484.9|7
1604917500000|2020-11-09 10:25:00|111584.4|111484.4|111570.6|111470.6|111628.9|111488.9|111568.4|111425.9|15
1604917800000|2020-11-09 10:30:00|111552|111452|111607|111407|111607|111460.6|111542|111387|14
1604918100000|2020-11-09 10:35:00|111536.5|111436.5|111619.1|111419.1|111620.6|111459.1|111536.5|111419.1|22
1604918400000|2020-11-09 10:40:00|111618.1|111418.1|111604.1|111404.1|111635.5|111435.5|111604.1|111404.1|31
1604918700000|2020-11-09 10:45:00|111609.1|111409.1|111609.1|111409.1|111609.1|111409.1|111604.1|111404.1|3
1604919000000|2020-11-09 10:50:00|111610|111410|111495|111395|111610|111450|111471|111323|46
1604919300000|2020-11-09 10:55:00|111490|111390|111530|111330|111536.5|111395.5|111490|111330|7
1604919600000|2020-11-09 11:00:00|111529.5|111329.5|111530|111330|111533|111333|111525|111325|12
1604919900000|2020-11-09 11:05:00|111520|111320|111520|111320|111520|111320|111520|111320|1
1604920200000|2020-11-09 11:10:00|111523|111323|111536|111336|111536|111336|111523|111323|7
1604920500000|2020-11-09 11:15:00|111535.5|111335.5|111547.5|111347.5|111547.5|111347.5|111535.5|111335.5|13
1604920800000|2020-11-09 11:20:00|111548|111348|111585|111385|111598|111446|111516.9|111348|25
1604921100000|2020-11-09 11:25:00|111584.5|111384.5|111563|111363|111584.5|111431|111505|111356|19
1604921400000|2020-11-09 11:30:00|111568|111368|111566|111366|111569.7|111369.7|111549|111349|25
1604921700000|2020-11-09 11:35:00|111553.5|111353.5|111553.5|111353.5|111563|111412.5|111509|111350.5|15
1604922000000|2020-11-09 11:40:00|111563.5|111363.5|111563.5|111363.5|111563.5|111363.5|111556.5|111356.5|5
1604922300000|2020-11-09 11:45:00|111560|111360|111455|111255|111560|111389.5|111418|111218|66
1604922600000|2020-11-09 11:50:00|111379|111179|111272.5|111072.5|111438.5|111238.5|111260|111066|100
1604922900000|2020-11-09 11:55:00|111273|111073|111235.3|111035.3|111273.5|111096|111175|110975|114
1604923200000|2020-11-09 12:00:00|111230|111030|111318.6|111118.6|111320|111120|111230|111030|62
1604923500000|2020-11-09 12:05:00|111324.1|111124.1|111331.6|111131.6|111348.6|111148.6|111306.6|111106.6|26
1604923800000|2020-11-09 12:10:00|111329.6|111129.6|111348.6|111148.6|111348.6|111148.6|111329.6|111129.6|6
1604924100000|2020-11-09 12:15:00|111346.8|111146.8|111318|111118|111352.2|111152.2|111306.8|111106.8|36
1604924400000|2020-11-09 12:20:00|111303|111103|111340.3|111140.3|111351.8|111151.8|111301.8|111101.8|54
1604924700000|2020-11-09 12:25:00|111339.8|111139.8|111326.3|111126.3|111339.8|111139.8|111293.3|111093.3|28
1604925000000|2020-11-09 12:30:00|111327.3|111127.3|111367.8|111167.8|111384.5|111184.5|111327.3|111127.3|54
1604925300000|2020-11-09 12:35:00|111366.8|111166.8|111370.3|111170.3|111392.8|111192.8|111353.5|111153.5|40
1604925600000|2020-11-09 12:40:00|111371.3|111171.3|111377.8|111177.8|111384.8|111184.8|111352.5|111152.5|33
1604925900000|2020-11-09 12:45:00|111377.3|111177.3|111379.5|111179.5|111379.5|111179.5|111331|111131|44
1604926200000|2020-11-09 12:50:00|111387.2|111187.2|111412.3|111212.3|111422.5|111222.5|111370|111170|37
1604926500000|2020-11-09 12:55:00|111411.8|111211.8|111373.2|111173.2|111420|111220|111370.5|111170.5|41
1604926800000|2020-11-09 13:00:00|111372.7|111172.7|111287.5|111087.5|111372.7|111172.7|111263.3|111087.5|65
1604927100000|2020-11-09 13:05:00|111272|111072|111318.3|111118.3|111321.5|111121.5|111272|111072|37
1604927400000|2020-11-09 13:10:00|111326.9|111126.9|111335|111135|111345.8|111145.8|111326.9|111126.9|31
1604927700000|2020-11-09 13:15:00|111334.5|111134.5|111408.8|111208.8|111408.8|111208.8|111334|111134|60
1604928000000|2020-11-09 13:20:00|111416.3|111216.3|111453.2|111253.2|111531.9|111331.9|111416.3|111216.3|40
1604928300000|2020-11-09 13:25:00|111403.4|111203.4|111445.3|111245.3|111452|111252|111399|111199|13
1604928600000|2020-11-09 13:30:00|111445.8|111245.8|111380.6|111180.6|111445.8|111245.8|111378.1|111178.1|51
1604928900000|2020-11-09 13:35:00|111385.6|111185.6|111438.1|111238.1|111438.1|111238.1|111385.6|111185.6|25
1604929200000|2020-11-09 13:40:00|111431.1|111231.1|111432.8|111232.8|111443|111243|111421.8|111221.8|25
1604929500000|2020-11-09 13:45:00|111445.8|111245.8|111434.8|111234.8|111445.8|111245.8|111434.8|111234.8|5
1604929800000|2020-11-09 13:50:00|111433.8|111233.8|111408.5|111208.5|111433.8|111233.8|111382|111182|34
1604930100000|2020-11-09 13:55:00|111409|111209|111439.2|111239.2|111442.2|111242.2|111404.3|111204.3|38
1604930400000|2020-11-09 14:00:00|111436.2|111236.2|111429.8|111229.8|111447.8|111247.8|111411|111211|31
1604930700000|2020-11-09 14:05:00|111422.3|111222.3|111422|111222|111432.8|111232.8|111411|111211|15
1604931000000|2020-11-09 14:10:00|111425|111225|111410.5|111210.5|111427.8|111227.8|111409|111209|26
1604931300000|2020-11-09 14:15:00|111411|111211|111425|111225|111425|111225|111381.7|111181.7|26
1604931600000|2020-11-09 14:20:00|111411|111211|111382.5|111182.5|111411|111211|111380|111180|17
1604931900000|2020-11-09 14:25:00|111380|111180|111375|111175|111380|111180|111331.2|111131.2|19
1604932200000|2020-11-09 14:30:00|111385|111185|111440|111240|111445|111245|111375|111175|18
1604932500000|2020-11-09 14:35:00|111450|111250|111486.4|111286.4|111496.2|111296.2|111445|111245|25
1604932800000|2020-11-09 14:40:00|111496.4|111296.4|111741.4|111541.4|111753.9|111553.9|111494.3|111294.3|73
1604933100000|2020-11-09 14:45:00|111743.9|111543.9|111691.2|111491.2|111776.2|111576.2|111686.2|111486.2|56
1604933400000|2020-11-09 14:50:00|111696.2|111496.2|111814.8|111614.8|111822|111622|111678|111478|43
1604933700000|2020-11-09 14:55:00|111810|111610|111917.4|111717.4|111948.9|111748.9|111810|111610|96
1604934000000|2020-11-09 15:00:00|111879.4|111679.4|111784.9|111584.9|111951.4|111751.4|111777.6|111577.6|95
1604934300000|2020-11-09 15:05:00|111784.6|111584.6|111832|111632|111832|111632|111777|111577|43
1604934600000|2020-11-09 15:10:00|111846|111646|111720.4|111520.4|111888.6|111688.6|111707.2|111507.2|48
1604934900000|2020-11-09 15:15:00|111723.4|111523.4|111762|111562|111782|111582|111718.9|111518.9|60
1604935200000|2020-11-09 15:20:00|111757|111557|111770|111570|111811|111611|111727|111527|69
1604935500000|2020-11-09 15:25:00|111767.4|111567.4|111795|111595|111826.9|111626.9|111767.4|111567.4|32
1604935800000|2020-11-09 15:30:00|111812|111612|111818.9|111618.9|111838.1|111638.1|111792|111592|34
1604936100000|2020-11-09 15:35:00|111812|111612|111876.4|111676.4|111879.9|111679.9|111812|111612|27
1604936400000|2020-11-09 15:40:00|111871.9|111671.9|111908.9|111708.9|111912|111712|111871.9|111671.9|33
1604936700000|2020-11-09 15:45:00|111907.9|111707.9|111981.4|111781.4|111996.1|111796.1|111907|111707|59
1604937000000|2020-11-09 15:50:00|111976.4|111776.4|111976.4|111776.4|111981.4|111781.4|111933.6|111733.6|35
1604937300000|2020-11-09 15:55:00|111985.1|111785.1|112077.6|111877.6|112138.9|111938.9|111981.4|111781.4|80
1604937600000|2020-11-09 16:00:00|112075|111875|112140|111940|112140|111998|112014|111832.3|83
1604937900000|2020-11-09 16:05:00|112140.1|111940.1|112140.1|111940.1|112140.1|111940.1|112140.1|111940.1|1
1604938200000|2020-11-09 16:10:00|112182.5|111982.5|112220.1|112020.1|112262|112062|112170.1|111970.1|29
1604938500000|2020-11-09 16:15:00|112210.1|112010.1|112168|111968|112210.1|112010.1|112095.3|111895.3|14
1604938800000|2020-11-09 16:20:00|112046.2|111946.2|111975|111775|112101.5|111946.2|111968.5|111768.5|34
1604939100000|2020-11-09 16:25:00|111978|111778|111938|111738|111990.6|111790.6|111889.5|111689.5|125
1604939400000|2020-11-09 16:30:00|111937.5|111737.5|111948|111748|111983|111843|111858.5|111658.5|42
1604939700000|2020-11-09 16:35:00|111875.2|111675.2|111908|111708|111918.2|111718.2|111858|111658|31
1604940000000|2020-11-09 16:40:00|111948.1|111748.1|111973|111773|111982.5|111782.5|111948|111748|26
1604940300000|2020-11-09 16:45:00|111968|111768|112008|111808|112049.5|111849.5|111938|111768|21
1604940600000|2020-11-09 16:50:00|112071|111871|111988|111788|112071|111871|111988|111788|7
1604940900000|2020-11-09 16:55:00|112018|111818|112018|111818|112018|111818|112018|111818|1
1604941200000|2020-11-09 17:00:00|112006.3|111806.3|111998|111798|112006.3|111806.3|111988|111788|6
1604941500000|2020-11-09 17:05:00|111993|111793|111993|111793|111993|111793|111993|111793|1
1604941800000|2020-11-09 17:10:00|112060.9|111860.9|112013|111813|112060.9|111860.9|111988|111788|20
1604942100000|2020-11-09 17:15:00|112018|111818|111988|111788|112023|111823|111988|111788|7
1604942400000|2020-11-09 17:20:00|111978|111778|111958|111758|111978|111778|111958|111758|3
1604943000000|2020-11-09 17:30:00|111958.1|111758.1|111948.5|111748.5|111958.5|111758.5|111948.5|111748.5|3
1604943300000|2020-11-09 17:35:00|111928.4|111728.4|111928.4|111728.4|111928.4|111728.4|111902.9|111702.9|6
1604943600000|2020-11-09 17:40:00|111914.7|111714.7|111884.1|111684.1|111914.7|111748.4|111848.4|111668.4|10
1604943900000|2020-11-09 17:45:00|111913.4|111713.4|111918.4|111718.4|111959.4|111759.4|111913.4|111713.4|14
1604944200000|2020-11-09 17:50:00|111923.4|111723.4|111934.1|111734.1|111934.1|111734.1|111913.4|111713.4|10
1604944500000|2020-11-09 17:55:00|111948.4|111748.4|111922.9|111722.9|111948.4|111748.4|111922.9|111722.9|4
1604944800000|2020-11-09 18:00:00|111852.9|111652.9|111852.9|111652.9|111852.9|111652.9|111852.9|111652.9|1
1604945100000|2020-11-09 18:05:00|111833.4|111633.4|111792.9|111592.9|111833.4|111633.4|111792.9|111592.9|11
1604945400000|2020-11-09 18:10:00|111790.8|111590.8|111836.9|111636.9|111843|111643|111790.8|111590.8|19
1604945700000|2020-11-09 18:15:00|111818.4|111618.4|111858.4|111658.4|111878.4|111678.4|111818.4|111618.4|23
1604946000000|2020-11-09 18:20:00|111876.7|111676.7|111879.5|111679.5|111880.1|111680.1|111876.7|111676.7|3
1604946300000|2020-11-09 18:25:00|111869.4|111669.4|111878.4|111678.4|111878.4|111678.4|111869.4|111669.4|3
1604946900000|2020-11-09 18:35:00|111888.5|111688.5|111888.4|111688.4|111895.6|111695.6|111888.4|111688.4|5
1604947500000|2020-11-09 18:45:00|111888.5|111688.5|111904.1|111704.1|111904.1|111704.1|111888.5|111688.5|2
1604947800000|2020-11-09 18:50:00|111920.4|111720.4|111978.4|111778.4|111978.4|111778.4|111920.4|111720.4|7
1604948100000|2020-11-09 18:55:00|111983.4|111783.4|111983.4|111783.4|111983.4|111783.4|111983.4|111783.4|1
1604948400000|2020-11-09 19:00:00|111968.5|111768.5|111978.1|111778.1|111978.1|111778.1|111968.5|111768.5|7
1604948700000|2020-11-09 19:05:00|111968.5|111768.5|111973|111773|111973|111773|111968.5|111768.5|6
1604949300000|2020-11-09 19:15:00|111978.4|111778.4|111988.4|111788.4|111998.5|111798.5|111978.4|111778.4|5
1604949600000|2020-11-09 19:20:00|111983.4|111783.4|111985|111785|111985|111785|111983.4|111783.4|2
1604949900000|2020-11-09 19:25:00|111980|111780|111980|111780|111980|111780|111980|111780|1
1604950200000|2020-11-09 19:30:00|111985|111785|111985|111785|111985|111785|111985|111785|1
1604950800000|2020-11-09 19:40:00|111975|111775|111965|111765|111975|111775|111965|111765|2
1604951100000|2020-11-09 19:45:00|111963.1|111763.1|111970|111770|111988.4|111788.4|111963.1|111763.1|17
1604951400000|2020-11-09 19:50:00|111960.4|111760.4|111960|111760|111960.4|111760.4|111940|111740|6
1604970000000|2020-11-10 01:00:00|111875.7|111775.7|111903.5|111803.5|111909.5|111809.5|111845.1|111745.1|258
1604970300000|2020-11-10 01:05:00|111906|111806|111825.7|111725.7|111909.5|111809.5|111820|111720|328
1604970600000|2020-11-10 01:10:00|111826.2|111726.2|111791|111691|111846.7|111746.7|111775.7|111675.7|280
1604970900000|2020-11-10 01:15:00|111789|111689|111797.1|111697.1|111856.5|111756.5|111768.6|111668.6|368
1604971200000|2020-11-10 01:20:00|111796.9|111696.9|111757.6|111657.6|111815.1|111715.1|111753.4|111653.4|249
1604971500000|2020-11-10 01:25:00|111757.1|111657.1|111726|111626|111761.4|111661.4|111713|111613|236
1604971800000|2020-11-10 01:30:00|111727|111627|111738|111638|111765.1|111665.1|111722.9|111622.9|335
1604972100000|2020-11-10 01:35:00|111736.5|111636.5|111777.5|111677.5|111794.6|111694.6|111711.3|111611.3|261
1604972400000|2020-11-10 01:40:00|111775.5|111675.5|111770.7|111670.7|111819.4|111719.4|111760.1|111660.1|229
1604972700000|2020-11-10 01:45:00|111773.5|111673.5|111728.9|111628.9|111809.4|111709.4|111728.9|111628.9|212
1604973000000|2020-11-10 01:50:00|111729|111629|111688|111588|111746|111646|111674.6|111574.6|158
1604973300000|2020-11-10 01:55:00|111689.7|111589.7|111633.5|111533.5|111690|111590|111602.8|111502.8|330
1604973600000|2020-11-10 02:00:00|111630.4|111530.4|111588.4|111488.4|111639.4|111539.4|111579.4|111479.4|204
1604973900000|2020-11-10 02:05:00|111587.4|111487.4|111560.7|111460.7|111608.9|111508.9|111552.6|111452.6|234
1604974200000|2020-11-10 02:10:00|111560.1|111460.1|111560.1|111460.1|111565.2|111465.2|111491.7|111391.7|205
1604974500000|2020-11-10 02:15:00|111560.7|111460.7|111574.7|111474.7|111578.9|111478.9|111531.7|111431.7|224
1604974800000|2020-11-10 02:20:00|111577|111477|111565.8|111465.8|111590.5|111490.5|111554.6|111454.6|136
1604975100000|2020-11-10 02:25:00|111566.3|111466.3|111555.4|111455.4|111622.2|111522.2|111555.2|111455.2|213
1604975400000|2020-11-10 02:30:00|111555.5|111455.5|111550.2|111450.2|111570|111470|111519.9|111419.9|202
1604975700000|2020-11-10 02:35:00|111551.7|111451.7|111541|111441|111570.2|111470.2|111541|111441|155
1604976000000|2020-11-10 02:40:00|111540.5|111440.5|111520.1|111420.1|111565|111465|111520.1|111420.1|194
1604976300000|2020-11-10 02:45:00|111515.6|111415.6|111523.6|111423.6|111541.2|111441.2|111515|111415|153
1604976600000|2020-11-10 02:50:00|111521|111421|111589.4|111489.4|111595.1|111495.1|111513.8|111413.8|251
1604976900000|2020-11-10 02:55:00|111589.9|111489.9|111675|111575|111681.7|111581.7|111589.9|111489.9|255
1604977200000|2020-11-10 03:00:00|111675.1|111575.1|111659.4|111559.4|111684.9|111584.9|111633.5|111533.5|256
1604977500000|2020-11-10 03:05:00|111657.5|111557.5|111659.9|111559.9|111680.1|111580.1|111636|111536|168
1604977800000|2020-11-10 03:10:00|111660.2|111560.2|111619.9|111519.9|111666.9|111566.9|111619.9|111519.9|134
1604978100000|2020-11-10 03:15:00|111619.4|111519.4|111602.5|111502.5|111638.4|111538.4|111591|111491|220
1604978400000|2020-11-10 03:20:00|111607|111507|111634.4|111534.4|111639|111539|111600.1|111500.1|188
1604978700000|2020-11-10 03:25:00|111638.5|111538.5|111605.4|111505.4|111640.2|111540.2|111605.4|111505.4|145
1604979000000|2020-11-10 03:30:00|111605.5|111505.5|111575.1|111475.1|111609.4|111509.4|111574.9|111474.9|139
1604979300000|2020-11-10 03:35:00|111575.2|111475.2|111603.4|111503.4|111629.4|111529.4|111547.9|111447.9|231
1604979600000|2020-11-10 03:40:00|111604|111504|111600|111500|111609.9|111509.9|111578.5|111478.5|186
1604979900000|2020-11-10 03:45:00|111599.5|111499.5|111659.4|111559.4|111668.9|111568.9|111599|111499|203
1604980200000|2020-11-10 03:50:00|111655.9|111555.9|111659.9|111559.9|111668.5|111568.5|111648.4|111548.4|170
1604980500000|2020-11-10 03:55:00|111656.9|111556.9|111660.1|111560.1|111675.1|111575.1|111639.9|111539.9|168
1604980800000|2020-11-10 04:00:00|111660.2|111560.2|111608.4|111508.4|111660.2|111560.2|111605.9|111505.9|174
1604981100000|2020-11-10 04:05:00|111607.4|111507.4|111607.9|111507.9|111619|111519|111590.9|111490.9|147
1604981400000|2020-11-10 04:10:00|111605|111505|111562.2|111462.2|111605.9|111505.9|111562.2|111462.2|150
1604981700000|2020-11-10 04:15:00|111561|111461|111537.4|111437.4|111567.4|111467.4|111529.4|111429.4|156
1604982000000|2020-11-10 04:20:00|111537.5|111437.5|111505.1|111405.1|111555.1|111455.1|111487.9|111387.9|161
1604982300000|2020-11-10 04:25:00|111503.4|111403.4|111531.6|111431.6|111547.4|111447.4|111494.5|111394.5|140
1604982600000|2020-11-10 04:30:00|111532.1|111432.1|111551|111451|111557.4|111457.4|111525.5|111425.5|121
1604982900000|2020-11-10 04:35:00|111551.5|111451.5|111592.2|111492.2|111597|111497|111541.5|111441.5|196
1604983200000|2020-11-10 04:40:00|111591.7|111491.7|111560.2|111460.2|111598.9|111498.9|111549.9|111449.9|161
1604983500000|2020-11-10 04:45:00|111560.5|111460.5|111570|111470|111585|111485|111559.9|111459.9|108
1604983800000|2020-11-10 04:50:00|111570.5|111470.5|111550|111450|111579.4|111479.4|111548.9|111448.9|79
1604984100000|2020-11-10 04:55:00|111549.9|111449.9|111519.9|111419.9|111554.5|111454.5|111511.9|111411.9|135
1604984400000|2020-11-10 05:00:00|111518.9|111418.9|111524.5|111424.5|111558.9|111458.9|111510.7|111410.7|146
1604984700000|2020-11-10 05:05:00|111520.7|111420.7|111530.2|111430.2|111546.7|111446.7|111520.2|111420.2|167
1604985000000|2020-11-10 05:10:00|111530.1|111430.1|111539.9|111439.9|111550.1|111450.1|111520.1|111420.1|180
1604985300000|2020-11-10 05:15:00|111540|111440|111540|111440|111562.4|111462.4|111531.3|111431.3|91
1604985600000|2020-11-10 05:20:00|111540.5|111440.5|111524.4|111424.4|111547.9|111447.9|111519.4|111419.4|133
1604985900000|2020-11-10 05:25:00|111520.7|111420.7|111546.9|111446.9|111551|111451|111516.2|111416.2|142
1604986200000|2020-11-10 05:30:00|111547.4|111447.4|111590.2|111490.2|111595|111495|111540.5|111440.5|175
1604986500000|2020-11-10 05:35:00|111591.2|111491.2|111628.1|111528.1|111642.5|111542.5|111589.9|111489.9|161
1604986800000|2020-11-10 05:40:00|111627.6|111527.6|111611.7|111511.7|111628.1|111528.1|111605.1|111505.1|122
1604987100000|2020-11-10 05:45:00|111612.7|111512.7|111614.5|111514.5|111617.2|111517.2|111605.6|111505.6|89
1604987400000|2020-11-10 05:50:00|111615|111515|111595.1|111495.1|111615.5|111515.5|111584.2|111484.2|111
1604987700000|2020-11-10 05:55:00|111596.1|111496.1|111627.5|111527.5|111640.7|111540.7|111596.1|111496.1|167
1604988000000|2020-11-10 06:00:00|111628.9|111528.9|111599.5|111499.5|111628.9|111528.9|111586.7|111486.7|129
1604988300000|2020-11-10 06:05:00|111600.2|111500.2|111530.1|111430.1|111610.1|111510.1|111530.1|111430.1|159
1604988600000|2020-11-10 06:10:00|111530.2|111430.2|111504.7|111404.7|111540.1|111440.1|111461.6|111361.6|233
1604988900000|2020-11-10 06:15:00|111504.6|111404.6|111610.1|111510.1|111617.2|111517.2|111460.1|111360.1|260
1604989200000|2020-11-10 06:20:00|111605.1|111505.1|111630.2|111530.2|111630.2|111530.2|111582|111482|213
1604989500000|2020-11-10 06:25:00|111632.7|111532.7|111589|111489|111637.2|111537.2|111582|111482|228
1604989800000|2020-11-10 06:30:00|111590|111490|111594.5|111494.5|111598|111498|111574|111474|104
1604990100000|2020-11-10 06:35:00|111594|111494|111616|111416|111617|111495|111553.5|111409.5|66
1604990400000|2020-11-10 06:40:00|111615.5|111415.5|111580|111480|111631.5|111480.5|111564.5|111414|89
1604990700000|2020-11-10 06:45:00|111579.5|111479.5|111598|111498|111603.5|111503.5|111579|111479|43
1604991000000|2020-11-10 06:50:00|111597.5|111497.5|111581|111481|111605.5|111505.5|111576.5|111476.5|43
1604991300000|2020-11-10 06:55:00|111571|111471|111574|111474|111591.3|111491.3|111569.5|111469.5|40
1604991600000|2020-11-10 07:00:00|111574.8|111474.8|111571|111471|111579|111479|111562|111462|22
1604991900000|2020-11-10 07:05:00|111579|111479|111593.5|111393.5|111596.5|111479|111535|111379|38
1604992200000|2020-11-10 07:10:00|111592.5|111392.5|111583|111483|111636.5|111487.5|111553.7|111387.2|46
1604992500000|2020-11-10 07:15:00|111584.5|111484.5|111592.5|111492.5|111619.3|111519.3|111582|111482|61
1604992800000|2020-11-10 07:20:00|111595|111495|111621.5|111421.5|111621.5|111500.5|111580|111420.5|31
1604993100000|2020-11-10 07:25:00|111622|111422|111525.5|111425.5|111641|111486|111523.5|111422|45
1604993400000|2020-11-10 07:30:00|111526|111426|111627.2|111527.2|111650|111550|111525|111425|78
1604993700000|2020-11-10 07:35:00|111626|111526|111666|111466|111666|111526|111601|111464|20
1604994000000|2020-11-10 07:40:00|111666.5|111466.5|111685|111485|111710.5|111574|111638|111466.5|70
1604994300000|2020-11-10 07:45:00|111684.5|111484.5|111647.7|111447.7|111691|111491|111647.5|111447.5|26
1604994600000|2020-11-10 07:50:00|111663.2|111463.2|111620.6|111520.6|111663.2|111520.6|111575.5|111444.2|36
1604994900000|2020-11-10 07:55:00|111623.5|111523.5|111635|111535|111635|111535|111599.5|111499.5|23
1604995200000|2020-11-10 08:00:00|111634|111534|111635|111435|111653.5|111535|111617.5|111435|36
1604995500000|2020-11-10 08:05:00|111640|111440|111595|111495|111656|111500.2|111585|111439|32
1604995800000|2020-11-10 08:10:00|111611|111511|111599.2|111499.2|111620|111520|111595|111495|56
1604996100000|2020-11-10 08:15:00|111595|111495|111557.8|111457.8|111602.5|111502.5|111539.5|111439.5|127
1604996400000|2020-11-10 08:20:00|111559|111459|111545|111445|111559.5|111459.5|111527|111427|52
1604996700000|2020-11-10 08:25:00|111569|111469|111531.5|111431.5|111591.5|111491.5|111529.5|111429.5|105
1604997000000|2020-11-10 08:30:00|111531|111431|111584.5|111384.5|111591|111440|111516.5|111384.5|96
1604997300000|2020-11-10 08:35:00|111586.5|111386.5|111556|111456|111655.5|111485|111554.5|111386.5|68
1604997600000|2020-11-10 08:40:00|111555|111455|111539|111439|111624|111455.5|111535.5|111391|80
1604997900000|2020-11-10 08:45:00|111540.5|111440.5|111545|111445|111550|111450|111532.5|111432.5|57
1604998200000|2020-11-10 08:50:00|111540|111440|111530.5|111430.5|111540|111440|111521.5|111421.5|41
1604998500000|2020-11-10 08:55:00|111525|111425|111542|111442|111544|111444|111510.7|111410.7|42
1604998800000|2020-11-10 09:00:00|111555|111455|111630.5|111430.5|111636.5|111482.5|111555|111420|62
1604999100000|2020-11-10 09:05:00|111629.5|111429.5|111654.5|111454.5|111672.5|111510|111598.5|111429|67
1604999400000|2020-11-10 09:10:00|111656.5|111456.5|111656.5|111456.5|111676.5|111476.5|111654.5|111454.5|14
1604999700000|2020-11-10 09:15:00|111659.5|111459.5|111641.5|111441.5|111701|111501|111639.5|111439.5|77
1605000000000|2020-11-10 09:20:00|111640.5|111440.5|111640|111440|111641.5|111474|111559|111405.3|30
1605000300000|2020-11-10 09:25:00|111638.5|111438.5|111640.5|111440.5|111641.5|111441.5|111634|111434|32
1605000600000|2020-11-10 09:30:00|111641|111441|111689.5|111489.5|111691.5|111491.5|111634.5|111434.5|41
1605000900000|2020-11-10 09:35:00|111691|111491|111729|111529|111748|111588|111684|111489.5|67
1605001200000|2020-11-10 09:40:00|111730.5|111530.5|111661|111461|111730.5|111530.5|111656|111456|79
1605001500000|2020-11-10 09:45:00|111660|111460|111664.5|111464.5|111690|111490|111659.5|111459.5|50
1605001800000|2020-11-10 09:50:00|111666.5|111466.5|111729|111529|111729|111529|111659.5|111459.5|45
1605002100000|2020-11-10 09:55:00|111734|111534|111689.5|111589.5|111734.5|111592.5|111674.5|111524|49
1605002400000|2020-11-10 10:00:00|111689|111589|111670.5|111470.5|111690|111590|111646.3|111470.5|49
1605002700000|2020-11-10 10:05:00|111651.3|111551.3|111765|111565|111768|111614.5|111651.3|111480|63
1605003000000|2020-11-10 10:10:00|111715.5|111615.5|111742.5|111542.5|111798.3|111642.5|111655|111510|59
1605003300000|2020-11-10 10:15:00|111743|111543|111655.5|111555.5|111743.5|111565.5|111655.5|111505|23
1605003600000|2020-11-10 10:20:00|111698.3|111498.3|111690|111490|111700|111545.5|111630.5|111480.7|29
1605003900000|2020-11-10 10:25:00|111690.8|111490.8|111715|111515|111745.5|111545.5|111690.8|111490.8|39
1605004200000|2020-11-10 10:30:00|111665.5|111565.5|111685.5|111485.5|111709.8|111565.5|111623|111465|28
1605004500000|2020-11-10 10:35:00|111680.5|111480.5|111690|111490|111690|111490|111670|111470|11
1605004800000|2020-11-10 10:40:00|111696.5|111496.5|111745.5|111545.5|111747.5|111560.5|111655.5|111496.5|22
1605005100000|2020-11-10 10:45:00|111754|111554|111725|111625|111780.3|111635.5|111715.5|111554|18
1605005400000|2020-11-10 10:50:00|111735.5|111635.5|111705|111605|111780|111645.5|111705|111574|33
1605005700000|2020-11-10 10:55:00|111710|111610|111787.5|111587.5|111799|111656.2|111710|111580|32
1605006000000|2020-11-10 11:00:00|111789|111589|111805|111605|111808|111680.5|111769|111582.5|24
1605006300000|2020-11-10 11:05:00|111744.5|111644.5|111755|111655|111804|111660|111723.5|111599.5|37
1605006600000|2020-11-10 11:10:00|111799.5|111599.5|111740.5|111640.5|111799.5|111645|111733|111588|23
1605006900000|2020-11-10 11:15:00|111735|111635|111710.5|111610.5|111768|111635|111692.5|111547.5|48
1605007200000|2020-11-10 11:20:00|111708|111608|111779.5|111579.5|111779.5|111628|111708|111558.5|31
1605007800000|2020-11-10 11:30:00|111780.5|111580.5|111770.5|111570.5|111780.5|111580.5|111770.5|111570.5|4
1605008100000|2020-11-10 11:35:00|111724|111624|111715|111615|111783.5|111630|111711.2|111569.4|44
1605008400000|2020-11-10 11:40:00|111710.5|111610.5|111703.5|111503.5|111741.5|111610.5|111632.5|111501.5|40
1605008700000|2020-11-10 11:45:00|111704|111504|111706|111506|111706|111506|111704|111504|4
1605009000000|2020-11-10 11:50:00|111719.1|111519.1|111702.1|111502.1|111745|111545|111701|111501|31
1605009300000|2020-11-10 11:55:00|111702.6|111502.6|111680.5|111480.5|111702.6|111520|111615.4|111455.5|23
1605009600000|2020-11-10 12:00:00|111681.6|111481.6|111721.9|111521.9|111721.9|111521.9|111679.1|111479.1|20
1605009900000|2020-11-10 12:05:00|111722.4|111522.4|111716.4|111516.4|111723.9|111523.9|111716.4|111516.4|9
1605010500000|2020-11-10 12:15:00|111712.9|111512.9|111712.9|111512.9|111714.9|111514.9|111712.9|111512.9|7
1605010800000|2020-11-10 12:20:00|111713.4|111513.4|111712.9|111512.9|111713.4|111513.4|111712.9|111512.9|2
1605011100000|2020-11-10 12:25:00|111713.4|111513.4|111752.9|111552.9|111752.9|111552.9|111713.4|111513.4|6
1605011400000|2020-11-10 12:30:00|111762.9|111562.9|111769.1|111569.1|111769.1|111569.1|111762.9|111562.9|4
1605012000000|2020-11-10 12:40:00|111764.1|111564.1|111769.1|111569.1|111769.1|111569.1|111746|111546|11
1605012600000|2020-11-10 12:50:00|111684.1|111584.1|111764.1|111564.1|111764.1|111584.1|111684.1|111564.1|2
1605012900000|2020-11-10 12:55:00|111690|111590|111764.1|111564.1|111764.1|111594.1|111690|111564.1|5
1605013500000|2020-11-10 13:05:00|111782.8|111582.8|111800.6|111600.6|111804.5|111604.5|111782.8|111582.8|13
1605013800000|2020-11-10 13:10:00|111805|111605|111819.1|111619.1|111819.1|111619.1|111794.6|111594.6|26
1605014100000|2020-11-10 13:15:00|111784.1|111684.1|111854.1|111654.1|111882|111712|111781.6|111615.4|49
1605014400000|2020-11-10 13:20:00|111855.5|111655.5|111864.1|111664.1|111864.1|111664.1|111846|111646|19
1605014700000|2020-11-10 13:25:00|111859.4|111659.4|111864.1|111664.1|111871.6|111671.6|111859.4|111659.4|8
1605015000000|2020-11-10 13:30:00|111871.6|111671.6|111863|111663|111871.6|111671.6|111863|111663|3
1605015300000|2020-11-10 13:35:00|111864.5|111664.5|111932|111732|111936.5|111794.5|111849.5|111664.5|47
1605015600000|2020-11-10 13:40:00|111931.5|111731.5|112009.5|111809.5|112021.5|111871|111894.5|111731.5|79
1605015900000|2020-11-10 13:45:00|111988.5|111788.5|112011|111811|112027|111843.7|111943.7|111765.5|46
1605016200000|2020-11-10 13:50:00|112004.5|111804.5|111906.3|111806.3|112004.5|111830.5|111891.5|111766|70
1605016500000|2020-11-10 13:55:00|111904.3|111804.3|111940.6|111740.6|111946.5|111808|111891.3|111739.1|42
1605016800000|2020-11-10 14:00:00|111939.7|111739.7|111923.6|111723.6|111948|111807.5|111900.5|111709|43
1605017100000|2020-11-10 14:05:00|111924.1|111724.1|111873|111673|111924.1|111724.1|111852|111652|45
1605017400000|2020-11-10 14:10:00|111870.6|111670.6|111840.6|111740.6|111873|111740.6|111812.1|111659.6|25
1605017700000|2020-11-10 14:15:00|111882|111682|111883|111683|111897.5|111767.3|111845.6|111672.1|33
1605018000000|2020-11-10 14:20:00|111883.5|111683.5|111896|111696|111901|111751.4|111831.5|111676.5|29
1605018300000|2020-11-10 14:25:00|111902|111702|111905.6|111705.6|111943|111775.6|111853.5|111696|39
1605018600000|2020-11-10 14:30:00|111830.6|111630.6|111830.6|111630.6|111853.1|111653.1|111830.6|111630.6|6
1605018900000|2020-11-10 14:35:00|111835.6|111635.6|111885.6|111685.6|111896.1|111696.1|111835.6|111635.6|13
1605019500000|2020-11-10 14:45:00|111870.6|111670.6|111910.6|111710.6|111910.6|111710.6|111870.6|111670.6|5
1605019800000|2020-11-10 14:50:00|111918.1|111718.1|111890.6|111690.6|111918.1|111718.1|111890.6|111690.6|10
1605020100000|2020-11-10 14:55:00|111885.6|111685.6|111895.6|111695.6|111895.6|111735.6|111835.6|111680.6|6
1605020400000|2020-11-10 15:00:00|111890.6|111690.6|111855.6|111655.6|111890.6|111735.6|111835.6|111655.6|11
1605020700000|2020-11-10 15:05:00|111853.1|111653.1|111830.6|111630.6|111860.6|111690.6|111760.6|111613.1|47
1605021000000|2020-11-10 15:10:00|111816.6|111616.6|111845.6|111645.6|111850.6|111675.6|111765.6|111616.6|15
1605021300000|2020-11-10 15:15:00|111840.6|111640.6|111785|111685|111840.6|111704.6|111785|111630|13
1605021600000|2020-11-10 15:20:00|111850|111650|111900|111700|111902.5|111759.8|111835|111650|35
1605021900000|2020-11-10 15:25:00|111895|111695|111895|111695|111900|111755|111840|111687.5|10
1605022200000|2020-11-10 15:30:00|111835|111735|111845|111745|111895|111750|111835|111695|4
1605022500000|2020-11-10 15:35:00|111842.5|111742.5|111850|111750|111895|111755|111835|111695|9
1605022800000|2020-11-10 15:40:00|111870|111770|111945|111745|111945|111800|111870|111710|13
1605023100000|2020-11-10 15:45:00|111890|111790|111930|111730|111945|111799.1|111870|111725|27
1605023400000|2020-11-10 15:50:00|111905|111805|111900|111800|111947.5|111805|111890|111735|18
1605023700000|2020-11-10 15:55:00|111945|111745|111858.8|111658.8|111945|111800|111855|111658.8|28
1605024000000|2020-11-10 16:00:00|111858.9|111658.9|111812.3|111612.3|111882.9|111682.9|111738.8|111603.8|17
1605024300000|2020-11-10 16:05:00|111813.8|111613.8|111833.8|111633.8|111838.8|111638.8|111808.8|111608.8|12
1605024600000|2020-11-10 16:10:00|111793.8|111693.8|111863.8|111663.8|111863.8|111693.8|111793.8|111658.8|4
1605024900000|2020-11-10 16:15:00|111818.8|111718.8|111878.8|111678.8|111888.3|111718.8|111818.8|111673.8|6
1605025200000|2020-11-10 16:20:00|111863.8|111663.8|111897.6|111697.6|111897.6|111718.8|111818.8|111663.8|4
1605025500000|2020-11-10 16:25:00|111893.8|111693.8|111878.8|111678.8|111893.8|111693.8|111878.8|111678.8|3
1605025800000|2020-11-10 16:30:00|111863.8|111663.8|111863.8|111663.8|111863.8|111663.8|111856.3|111656.3|3
1605026100000|2020-11-10 16:35:00|111823.8|111723.8|111883.8|111683.8|111883.8|111723.8|111823.8|111683.8|2
1605026400000|2020-11-10 16:40:00|111878.8|111678.8|111808.8|111708.8|111886.3|111733.8|111803.8|111661.3|28
1605026700000|2020-11-10 16:45:00|111803.8|111703.8|111818.8|111718.8|111863.8|111718.8|111788.8|111643.8|14
1605027000000|2020-11-10 16:50:00|111883.8|111683.8|111883.8|111683.8|111883.8|111733.8|111833.8|111673.8|14
1605027300000|2020-11-10 16:55:00|111898.8|111698.8|111898.8|111698.8|111898.8|111698.8|111898.8|111698.8|1
1605027600000|2020-11-10 17:00:00|111838.8|111738.8|111779.5|111679.5|111883.8|111738.8|111767|111622|31
1605027900000|2020-11-10 17:05:00|111782|111682|111792|111592|111865|111706|111762|111565|50
1605028200000|2020-11-10 17:10:00|111782|111582|111720|111520|111782.5|111582.5|111702|111502|9
1605028500000|2020-11-10 17:15:00|111702|111502|111717|111517|111717|111517|111702|111502|8
1605028800000|2020-11-10 17:20:00|111732|111532|111700|111500|111732|111572|111639.5|111495|22
1605029100000|2020-11-10 17:25:00|111660|111560|111765|111565|111765|111565|111640.2|111500.5|19
1605029400000|2020-11-10 17:30:00|111765.1|111565.1|111765|111565|111765.1|111565.1|111739.8|111539.8|7
1605030300000|2020-11-10 17:45:00|111759.4|111559.4|111745|111545|111759.5|111559.5|111745|111545|3
1605030900000|2020-11-10 17:55:00|111750.7|111550.7|111750.7|111550.7|111750.7|111550.7|111750.7|111550.7|1
1605031200000|2020-11-10 18:00:00|111749.5|111549.5|111739.5|111539.5|111749.5|111549.5|111739.5|111539.5|2
1605032400000|2020-11-10 18:20:00|111742.6|111542.6|111800.7|111600.7|111800.7|111600.7|111742.6|111542.6|5
1605032700000|2020-11-10 18:25:00|111806.3|111606.3|111826.3|111626.3|111826.3|111626.3|111806.3|111606.3|3
1605033000000|2020-11-10 18:30:00|111836.3|111636.3|111836.3|111636.3|111836.3|111636.3|111836.3|111636.3|1
1605033900000|2020-11-10 18:45:00|111835.1|111635.1|111840.7|111640.7|111840.7|111640.7|111835.1|111635.1|2
1605034500000|2020-11-10 18:55:00|111843.2|111643.2|111855.7|111655.7|111855.7|111655.7|111823.1|111623.1|6
1605034800000|2020-11-10 19:00:00|111850.7|111650.7|111850.7|111650.7|111850.7|111650.7|111850.7|111650.7|1
1605035400000|2020-11-10 19:10:00|111846.8|111646.8|111844.6|111644.6|111846.8|111646.8|111844.6|111644.6|2
1605035700000|2020-11-10 19:15:00|111840.7|111640.7|111840.7|111640.7|111840.7|111640.7|111840.7|111640.7|1
1605036300000|2020-11-10 19:25:00|111825.7|111625.7|111825.8|111625.8|111826.3|111626.3|111823.1|111623.1|4
1605036600000|2020-11-10 19:30:00|111840.7|111640.7|111830.7|111630.7|111840.7|111640.7|111830.7|111630.7|2
1605036900000|2020-11-10 19:35:00|111825.7|111625.7|111825.7|111625.7|111825.7|111625.7|111825.7|111625.7|1
1605037200000|2020-11-10 19:40:00|111820.7|111620.7|111793.1|111693.1|111830.7|111693.2|111793.1|111620.7|4
1605037500000|2020-11-10 19:45:00|111793.2|111693.2|111828.4|111628.4|111840|111693.2|111793.1|111628.4|14
1605037800000|2020-11-10 19:50:00|111823.4|111623.4|111823.4|111623.4|111823.4|111623.4|111823.4|111623.4|1
1605038100000|2020-11-10 19:55:00|111789.2|111589.2|111798.4|111598.4|111799.5|111599.5|111774.2|111574.2|29
1604970000000|2020-11-10 01:00:00|111875.7|111775.7|111903.5|111803.5|111909.5|111809.5|111845.1|111745.1|258
1604970300000|2020-11-10 01:05:00|111906|111806|111825.7|111725.7|111909.5|111809.5|111820|111720|328
1604970600000|2020-11-10 01:10:00|111826.2|111726.2|111791|111691|111846.7|111746.7|111775.7|111675.7|280
1604970900000|2020-11-10 01:15:00|111789|111689|111797.1|111697.1|111856.5|111756.5|111768.6|111668.6|368
1604971200000|2020-11-10 01:20:00|111796.9|111696.9|111757.6|111657.6|111815.1|111715.1|111753.4|111653.4|249
1604971500000|2020-11-10 01:25:00|111757.1|111657.1|111726|111626|111761.4|111661.4|111713|111613|236
1604971800000|2020-11-10 01:30:00|111727|111627|111738|111638|111765.1|111665.1|111722.9|111622.9|335
1604972100000|2020-11-10 01:35:00|111736.5|111636.5|111777.5|111677.5|111794.6|111694.6|111711.3|111611.3|261
1604972400000|2020-11-10 01:40:00|111775.5|111675.5|111770.7|111670.7|111819.4|111719.4|111760.1|111660.1|229
1604972700000|2020-11-10 01:45:00|111773.5|111673.5|111728.9|111628.9|111809.4|111709.4|111728.9|111628.9|212
1604973000000|2020-11-10 01:50:00|111729|111629|111688|111588|111746|111646|111674.6|111574.6|158
1604973300000|2020-11-10 01:55:00|111689.7|111589.7|111633.5|111533.5|111690|111590|111602.8|111502.8|330
1604973600000|2020-11-10 02:00:00|111630.4|111530.4|111588.4|111488.4|111639.4|111539.4|111579.4|111479.4|204
1604973900000|2020-11-10 02:05:00|111587.4|111487.4|111560.7|111460.7|111608.9|111508.9|111552.6|111452.6|234
1604974200000|2020-11-10 02:10:00|111560.1|111460.1|111560.1|111460.1|111565.2|111465.2|111491.7|111391.7|205
1604974500000|2020-11-10 02:15:00|111560.7|111460.7|111574.7|111474.7|111578.9|111478.9|111531.7|111431.7|224
1604974800000|2020-11-10 02:20:00|111577|111477|111565.8|111465.8|111590.5|111490.5|111554.6|111454.6|136
1604975100000|2020-11-10 02:25:00|111566.3|111466.3|111555.4|111455.4|111622.2|111522.2|111555.2|111455.2|213
1604975400000|2020-11-10 02:30:00|111555.5|111455.5|111550.2|111450.2|111570|111470|111519.9|111419.9|202
1604975700000|2020-11-10 02:35:00|111551.7|111451.7|111541|111441|111570.2|111470.2|111541|111441|155
1604976000000|2020-11-10 02:40:00|111540.5|111440.5|111520.1|111420.1|111565|111465|111520.1|111420.1|194
1604976300000|2020-11-10 02:45:00|111515.6|111415.6|111523.6|111423.6|111541.2|111441.2|111515|111415|153
1604976600000|2020-11-10 02:50:00|111521|111421|111589.4|111489.4|111595.1|111495.1|111513.8|111413.8|251
1604976900000|2020-11-10 02:55:00|111589.9|111489.9|111675|111575|111681.7|111581.7|111589.9|111489.9|255
1604977200000|2020-11-10 03:00:00|111675.1|111575.1|111659.4|111559.4|111684.9|111584.9|111633.5|111533.5|256
1604977500000|2020-11-10 03:05:00|111657.5|111557.5|111659.9|111559.9|111680.1|111580.1|111636|111536|168
1604977800000|2020-11-10 03:10:00|111660.2|111560.2|111619.9|111519.9|111666.9|111566.9|111619.9|111519.9|134
1604978100000|2020-11-10 03:15:00|111619.4|111519.4|111602.5|111502.5|111638.4|111538.4|111591|111491|220
1604978400000|2020-11-10 03:20:00|111607|111507|111634.4|111534.4|111639|111539|111600.1|111500.1|188
1604978700000|2020-11-10 03:25:00|111638.5|111538.5|111605.4|111505.4|111640.2|111540.2|111605.4|111505.4|145
1604979000000|2020-11-10 03:30:00|111605.5|111505.5|111575.1|111475.1|111609.4|111509.4|111574.9|111474.9|139
1604979300000|2020-11-10 03:35:00|111575.2|111475.2|111603.4|111503.4|111629.4|111529.4|111547.9|111447.9|231
1604979600000|2020-11-10 03:40:00|111604|111504|111600|111500|111609.9|111509.9|111578.5|111478.5|186
1604979900000|2020-11-10 03:45:00|111599.5|111499.5|111659.4|111559.4|111668.9|111568.9|111599|111499|203
1604980200000|2020-11-10 03:50:00|111655.9|111555.9|111659.9|111559.9|111668.5|111568.5|111648.4|111548.4|170
1604980500000|2020-11-10 03:55:00|111656.9|111556.9|111660.1|111560.1|111675.1|111575.1|111639.9|111539.9|168
1604980800000|2020-11-10 04:00:00|111660.2|111560.2|111608.4|111508.4|111660.2|111560.2|111605.9|111505.9|174
1604981100000|2020-11-10 04:05:00|111607.4|111507.4|111607.9|111507.9|111619|111519|111590.9|111490.9|147
1604981400000|2020-11-10 04:10:00|111605|111505|111562.2|111462.2|111605.9|111505.9|111562.2|111462.2|150
1604981700000|2020-11-10 04:15:00|111561|111461|111537.4|111437.4|111567.4|111467.4|111529.4|111429.4|156
1604982000000|2020-11-10 04:20:00|111537.5|111437.5|111505.1|111405.1|111555.1|111455.1|111487.9|111387.9|161
1604982300000|2020-11-10 04:25:00|111503.4|111403.4|111531.6|111431.6|111547.4|111447.4|111494.5|111394.5|140
1604982600000|2020-11-10 04:30:00|111532.1|111432.1|111551|111451|111557.4|111457.4|111525.5|111425.5|121
1604982900000|2020-11-10 04:35:00|111551.5|111451.5|111592.2|111492.2|111597|111497|111541.5|111441.5|196
1604983200000|2020-11-10 04:40:00|111591.7|111491.7|111560.2|111460.2|111598.9|111498.9|111549.9|111449.9|161
1604983500000|2020-11-10 04:45:00|111560.5|111460.5|111570|111470|111585|111485|111559.9|111459.9|108
1604983800000|2020-11-10 04:50:00|111570.5|111470.5|111550|111450|111579.4|111479.4|111548.9|111448.9|79
1604984100000|2020-11-10 04:55:00|111549.9|111449.9|111519.9|111419.9|111554.5|111454.5|111511.9|111411.9|135
1604984400000|2020-11-10 05:00:00|111518.9|111418.9|111524.5|111424.5|111558.9|111458.9|111510.7|111410.7|146
1604984700000|2020-11-10 05:05:00|111520.7|111420.7|111530.2|111430.2|111546.7|111446.7|111520.2|111420.2|167
1604985000000|2020-11-10 05:10:00|111530.1|111430.1|111539.9|111439.9|111550.1|111450.1|111520.1|111420.1|180
1604985300000|2020-11-10 05:15:00|111540|111440|111540|111440|111562.4|111462.4|111531.3|111431.3|91
1604985600000|2020-11-10 05:20:00|111540.5|111440.5|111524.4|111424.4|111547.9|111447.9|111519.4|111419.4|133
1604985900000|2020-11-10 05:25:00|111520.7|111420.7|111546.9|111446.9|111551|111451|111516.2|111416.2|142
1604986200000|2020-11-10 05:30:00|111547.4|111447.4|111590.2|111490.2|111595|111495|111540.5|111440.5|175
1604986500000|2020-11-10 05:35:00|111591.2|111491.2|111628.1|111528.1|111642.5|111542.5|111589.9|111489.9|161
1604986800000|2020-11-10 05:40:00|111627.6|111527.6|111611.7|111511.7|111628.1|111528.1|111605.1|111505.1|122
1604987100000|2020-11-10 05:45:00|111612.7|111512.7|111614.5|111514.5|111617.2|111517.2|111605.6|111505.6|89
1604987400000|2020-11-10 05:50:00|111615|111515|111595.1|111495.1|111615.5|111515.5|111584.2|111484.2|111
1604987700000|2020-11-10 05:55:00|111596.1|111496.1|111627.5|111527.5|111640.7|111540.7|111596.1|111496.1|167
1604988000000|2020-11-10 06:00:00|111628.9|111528.9|111599.5|111499.5|111628.9|111528.9|111586.7|111486.7|129
1604988300000|2020-11-10 06:05:00|111600.2|111500.2|111530.1|111430.1|111610.1|111510.1|111530.1|111430.1|159
1604988600000|2020-11-10 06:10:00|111530.2|111430.2|111504.7|111404.7|111540.1|111440.1|111461.6|111361.6|233
1604988900000|2020-11-10 06:15:00|111504.6|111404.6|111610.1|111510.1|111617.2|111517.2|111460.1|111360.1|260
1604989200000|2020-11-10 06:20:00|111605.1|111505.1|111630.2|111530.2|111630.2|111530.2|111582|111482|213
1604989500000|2020-11-10 06:25:00|111632.7|111532.7|111589|111489|111637.2|111537.2|111582|111482|228
1604989800000|2020-11-10 06:30:00|111590|111490|111594.5|111494.5|111598|111498|111574|111474|104
1604990100000|2020-11-10 06:35:00|111594|111494|111616|111416|111617|111495|111553.5|111409.5|66
1604990400000|2020-11-10 06:40:00|111615.5|111415.5|111580|111480|111631.5|111480.5|111564.5|111414|89
1604990700000|2020-11-10 06:45:00|111579.5|111479.5|111598|111498|111603.5|111503.5|111579|111479|43
1604991000000|2020-11-10 06:50:00|111597.5|111497.5|111581|111481|111605.5|111505.5|111576.5|111476.5|43
1604991300000|2020-11-10 06:55:00|111571|111471|111574|111474|111591.3|111491.3|111569.5|111469.5|40
1604991600000|2020-11-10 07:00:00|111574.8|111474.8|111571|111471|111579|111479|111562|111462|22
1604991900000|2020-11-10 07:05:00|111579|111479|111593.5|111393.5|111596.5|111479|111535|111379|38
1604992200000|2020-11-10 07:10:00|111592.5|111392.5|111583|111483|111636.5|111487.5|111553.7|111387.2|46
1604992500000|2020-11-10 07:15:00|111584.5|111484.5|111592.5|111492.5|111619.3|111519.3|111582|111482|61
1604992800000|2020-11-10 07:20:00|111595|111495|111621.5|111421.5|111621.5|111500.5|111580|111420.5|31
1604993100000|2020-11-10 07:25:00|111622|111422|111525.5|111425.5|111641|111486|111523.5|111422|45
1604993400000|2020-11-10 07:30:00|111526|111426|111627.2|111527.2|111650|111550|111525|111425|78
1604993700000|2020-11-10 07:35:00|111626|111526|111666|111466|111666|111526|111601|111464|20
1604994000000|2020-11-10 07:40:00|111666.5|111466.5|111685|111485|111710.5|111574|111638|111466.5|70
1604994300000|2020-11-10 07:45:00|111684.5|111484.5|111647.7|111447.7|111691|111491|111647.5|111447.5|26
1604994600000|2020-11-10 07:50:00|111663.2|111463.2|111620.6|111520.6|111663.2|111520.6|111575.5|111444.2|36
1604994900000|2020-11-10 07:55:00|111623.5|111523.5|111635|111535|111635|111535|111599.5|111499.5|23
1604995200000|2020-11-10 08:00:00|111634|111534|111635|111435|111653.5|111535|111617.5|111435|36
1604995500000|2020-11-10 08:05:00|111640|111440|111595|111495|111656|111500.2|111585|111439|32
1604995800000|2020-11-10 08:10:00|111611|111511|111599.2|111499.2|111620|111520|111595|111495|56
1604996100000|2020-11-10 08:15:00|111595|111495|111557.8|111457.8|111602.5|111502.5|111539.5|111439.5|127
1604996400000|2020-11-10 08:20:00|111559|111459|111545|111445|111559.5|111459.5|111527|111427|52
1604996700000|2020-11-10 08:25:00|111569|111469|111531.5|111431.5|111591.5|111491.5|111529.5|111429.5|105
1604997000000|2020-11-10 08:30:00|111531|111431|111584.5|111384.5|111591|111440|111516.5|111384.5|96
1604997300000|2020-11-10 08:35:00|111586.5|111386.5|111556|111456|111655.5|111485|111554.5|111386.5|68
1604997600000|2020-11-10 08:40:00|111555|111455|111539|111439|111624|111455.5|111535.5|111391|80
1604997900000|2020-11-10 08:45:00|111540.5|111440.5|111545|111445|111550|111450|111532.5|111432.5|57
1604998200000|2020-11-10 08:50:00|111540|111440|111530.5|111430.5|111540|111440|111521.5|111421.5|41
1604998500000|2020-11-10 08:55:00|111525|111425|111542|111442|111544|111444|111510.7|111410.7|42
1604998800000|2020-11-10 09:00:00|111555|111455|111630.5|111430.5|111636.5|111482.5|111555|111420|62
1604999100000|2020-11-10 09:05:00|111629.5|111429.5|111654.5|111454.5|111672.5|111510|111598.5|111429|67
1604999400000|2020-11-10 09:10:00|111656.5|111456.5|111656.5|111456.5|111676.5|111476.5|111654.5|111454.5|14
1604999700000|2020-11-10 09:15:00|111659.5|111459.5|111641.5|111441.5|111701|111501|111639.5|111439.5|77
1605000000000|2020-11-10 09:20:00|111640.5|111440.5|111640|111440|111641.5|111474|111559|111405.3|30
1605000300000|2020-11-10 09:25:00|111638.5|111438.5|111640.5|111440.5|111641.5|111441.5|111634|111434|32
1605000600000|2020-11-10 09:30:00|111641|111441|111689.5|111489.5|111691.5|111491.5|111634.5|111434.5|41
1605000900000|2020-11-10 09:35:00|111691|111491|111729|111529|111748|111588|111684|111489.5|67
1605001200000|2020-11-10 09:40:00|111730.5|111530.5|111661|111461|111730.5|111530.5|111656|111456|79
1605001500000|2020-11-10 09:45:00|111660|111460|111664.5|111464.5|111690|111490|111659.5|111459.5|50
1605001800000|2020-11-10 09:50:00|111666.5|111466.5|111729|111529|111729|111529|111659.5|111459.5|45
1605002100000|2020-11-10 09:55:00|111734|111534|111689.5|111589.5|111734.5|111592.5|111674.5|111524|49
1605002400000|2020-11-10 10:00:00|111689|111589|111670.5|111470.5|111690|111590|111646.3|111470.5|49
1605002700000|2020-11-10 10:05:00|111651.3|111551.3|111765|111565|111768|111614.5|111651.3|111480|63
1605003000000|2020-11-10 10:10:00|111715.5|111615.5|111742.5|111542.5|111798.3|111642.5|111655|111510|59
1605003300000|2020-11-10 10:15:00|111743|111543|111655.5|111555.5|111743.5|111565.5|111655.5|111505|23
1605003600000|2020-11-10 10:20:00|111698.3|111498.3|111690|111490|111700|111545.5|111630.5|111480.7|29
1605003900000|2020-11-10 10:25:00|111690.8|111490.8|111715|111515|111745.5|111545.5|111690.8|111490.8|39
1605004200000|2020-11-10 10:30:00|111665.5|111565.5|111685.5|111485.5|111709.8|111565.5|111623|111465|28
1605004500000|2020-11-10 10:35:00|111680.5|111480.5|111690|111490|111690|111490|111670|111470|11
1605004800000|2020-11-10 10:40:00|111696.5|111496.5|111745.5|111545.5|111747.5|111560.5|111655.5|111496.5|22
1605005100000|2020-11-10 10:45:00|111754|111554|111725|111625|111780.3|111635.5|111715.5|111554|18
1605005400000|2020-11-10 10:50:00|111735.5|111635.5|111705|111605|111780|111645.5|111705|111574|33
1605005700000|2020-11-10 10:55:00|111710|111610|111787.5|111587.5|111799|111656.2|111710|111580|32
1605006000000|2020-11-10 11:00:00|111789|111589|111805|111605|111808|111680.5|111769|111582.5|24
1605006300000|2020-11-10 11:05:00|111744.5|111644.5|111755|111655|111804|111660|111723.5|111599.5|37
1605006600000|2020-11-10 11:10:00|111799.5|111599.5|111740.5|111640.5|111799.5|111645|111733|111588|23
1605006900000|2020-11-10 11:15:00|111735|111635|111710.5|111610.5|111768|111635|111692.5|111547.5|48
1605007200000|2020-11-10 11:20:00|111708|111608|111779.5|111579.5|111779.5|111628|111708|111558.5|31
1605007800000|2020-11-10 11:30:00|111780.5|111580.5|111770.5|111570.5|111780.5|111580.5|111770.5|111570.5|4
1605008100000|2020-11-10 11:35:00|111724|111624|111715|111615|111783.5|111630|111711.2|111569.4|44
1605008400000|2020-11-10 11:40:00|111710.5|111610.5|111703.5|111503.5|111741.5|111610.5|111632.5|111501.5|40
1605008700000|2020-11-10 11:45:00|111704|111504|111706|111506|111706|111506|111704|111504|4
1605009000000|2020-11-10 11:50:00|111719.1|111519.1|111702.1|111502.1|111745|111545|111701|111501|31
1605009300000|2020-11-10 11:55:00|111702.6|111502.6|111680.5|111480.5|111702.6|111520|111615.4|111455.5|23
1605009600000|2020-11-10 12:00:00|111681.6|111481.6|111721.9|111521.9|111721.9|111521.9|111679.1|111479.1|20
1605009900000|2020-11-10 12:05:00|111722.4|111522.4|111716.4|111516.4|111723.9|111523.9|111716.4|111516.4|9
1605010500000|2020-11-10 12:15:00|111712.9|111512.9|111712.9|111512.9|111714.9|111514.9|111712.9|111512.9|7
1605010800000|2020-11-10 12:20:00|111713.4|111513.4|111712.9|111512.9|111713.4|111513.4|111712.9|111512.9|2
1605011100000|2020-11-10 12:25:00|111713.4|111513.4|111752.9|111552.9|111752.9|111552.9|111713.4|111513.4|6
1605011400000|2020-11-10 12:30:00|111762.9|111562.9|111769.1|111569.1|111769.1|111569.1|111762.9|111562.9|4
1605012000000|2020-11-10 12:40:00|111764.1|111564.1|111769.1|111569.1|111769.1|111569.1|111746|111546|11
1605012600000|2020-11-10 12:50:00|111684.1|111584.1|111764.1|111564.1|111764.1|111584.1|111684.1|111564.1|2
1605012900000|2020-11-10 12:55:00|111690|111590|111764.1|111564.1|111764.1|111594.1|111690|111564.1|5
1605013500000|2020-11-10 13:05:00|111782.8|111582.8|111800.6|111600.6|111804.5|111604.5|111782.8|111582.8|13
1605013800000|2020-11-10 13:10:00|111805|111605|111819.1|111619.1|111819.1|111619.1|111794.6|111594.6|26
1605014100000|2020-11-10 13:15:00|111784.1|111684.1|111854.1|111654.1|111882|111712|111781.6|111615.4|49
1605014400000|2020-11-10 13:20:00|111855.5|111655.5|111864.1|111664.1|111864.1|111664.1|111846|111646|19
1605014700000|2020-11-10 13:25:00|111859.4|111659.4|111864.1|111664.1|111871.6|111671.6|111859.4|111659.4|8
1605015000000|2020-11-10 13:30:00|111871.6|111671.6|111863|111663|111871.6|111671.6|111863|111663|3
1605015300000|2020-11-10 13:35:00|111864.5|111664.5|111932|111732|111936.5|111794.5|111849.5|111664.5|47
1605015600000|2020-11-10 13:40:00|111931.5|111731.5|112009.5|111809.5|112021.5|111871|111894.5|111731.5|79
1605015900000|2020-11-10 13:45:00|111988.5|111788.5|112011|111811|112027|111843.7|111943.7|111765.5|46
1605016200000|2020-11-10 13:50:00|112004.5|111804.5|111906.3|111806.3|112004.5|111830.5|111891.5|111766|70
1605016500000|2020-11-10 13:55:00|111904.3|111804.3|111940.6|111740.6|111946.5|111808|111891.3|111739.1|42
1605016800000|2020-11-10 14:00:00|111939.7|111739.7|111923.6|111723.6|111948|111807.5|111900.5|111709|43
1605017100000|2020-11-10 14:05:00|111924.1|111724.1|111873|111673|111924.1|111724.1|111852|111652|45
1605017400000|2020-11-10 14:10:00|111870.6|111670.6|111840.6|111740.6|111873|111740.6|111812.1|111659.6|25
1605017700000|2020-11-10 14:15:00|111882|111682|111883|111683|111897.5|111767.3|111845.6|111672.1|33
1605018000000|2020-11-10 14:20:00|111883.5|111683.5|111896|111696|111901|111751.4|111831.5|111676.5|29
1605018300000|2020-11-10 14:25:00|111902|111702|111905.6|111705.6|111943|111775.6|111853.5|111696|39
1605018600000|2020-11-10 14:30:00|111830.6|111630.6|111830.6|111630.6|111853.1|111653.1|111830.6|111630.6|6
1605018900000|2020-11-10 14:35:00|111835.6|111635.6|111885.6|111685.6|111896.1|111696.1|111835.6|111635.6|13
1605019500000|2020-11-10 14:45:00|111870.6|111670.6|111910.6|111710.6|111910.6|111710.6|111870.6|111670.6|5
1605019800000|2020-11-10 14:50:00|111918.1|111718.1|111890.6|111690.6|111918.1|111718.1|111890.6|111690.6|10
1605020100000|2020-11-10 14:55:00|111885.6|111685.6|111895.6|111695.6|111895.6|111735.6|111835.6|111680.6|6
1605020400000|2020-11-10 15:00:00|111890.6|111690.6|111855.6|111655.6|111890.6|111735.6|111835.6|111655.6|11
1605020700000|2020-11-10 15:05:00|111853.1|111653.1|111830.6|111630.6|111860.6|111690.6|111760.6|111613.1|47
1605021000000|2020-11-10 15:10:00|111816.6|111616.6|111845.6|111645.6|111850.6|111675.6|111765.6|111616.6|15
1605021300000|2020-11-10 15:15:00|111840.6|111640.6|111785|111685|111840.6|111704.6|111785|111630|13
1605021600000|2020-11-10 15:20:00|111850|111650|111900|111700|111902.5|111759.8|111835|111650|35
1605021900000|2020-11-10 15:25:00|111895|111695|111895|111695|111900|111755|111840|111687.5|10
1605022200000|2020-11-10 15:30:00|111835|111735|111845|111745|111895|111750|111835|111695|4
1605022500000|2020-11-10 15:35:00|111842.5|111742.5|111850|111750|111895|111755|111835|111695|9
1605022800000|2020-11-10 15:40:00|111870|111770|111945|111745|111945|111800|111870|111710|13
1605023100000|2020-11-10 15:45:00|111890|111790|111930|111730|111945|111799.1|111870|111725|27
1605023400000|2020-11-10 15:50:00|111905|111805|111900|111800|111947.5|111805|111890|111735|18
1605023700000|2020-11-10 15:55:00|111945|111745|111858.8|111658.8|111945|111800|111855|111658.8|28
1605024000000|2020-11-10 16:00:00|111858.9|111658.9|111812.3|111612.3|111882.9|111682.9|111738.8|111603.8|17
1605024300000|2020-11-10 16:05:00|111813.8|111613.8|111833.8|111633.8|111838.8|111638.8|111808.8|111608.8|12
1605024600000|2020-11-10 16:10:00|111793.8|111693.8|111863.8|111663.8|111863.8|111693.8|111793.8|111658.8|4
1605024900000|2020-11-10 16:15:00|111818.8|111718.8|111878.8|111678.8|111888.3|111718.8|111818.8|111673.8|6
1605025200000|2020-11-10 16:20:00|111863.8|111663.8|111897.6|111697.6|111897.6|111718.8|111818.8|111663.8|4
1605025500000|2020-11-10 16:25:00|111893.8|111693.8|111878.8|111678.8|111893.8|111693.8|111878.8|111678.8|3
1605025800000|2020-11-10 16:30:00|111863.8|111663.8|111863.8|111663.8|111863.8|111663.8|111856.3|111656.3|3
1605026100000|2020-11-10 16:35:00|111823.8|111723.8|111883.8|111683.8|111883.8|111723.8|111823.8|111683.8|2
1605026400000|2020-11-10 16:40:00|111878.8|111678.8|111808.8|111708.8|111886.3|111733.8|111803.8|111661.3|28
1605026700000|2020-11-10 16:45:00|111803.8|111703.8|111818.8|111718.8|111863.8|111718.8|111788.8|111643.8|14
1605027000000|2020-11-10 16:50:00|111883.8|111683.8|111883.8|111683.8|111883.8|111733.8|111833.8|111673.8|14
1605027300000|2020-11-10 16:55:00|111898.8|111698.8|111898.8|111698.8|111898.8|111698.8|111898.8|111698.8|1
1605027600000|2020-11-10 17:00:00|111838.8|111738.8|111779.5|111679.5|111883.8|111738.8|111767|111622|31
1605027900000|2020-11-10 17:05:00|111782|111682|111792|111592|111865|111706|111762|111565|50
1605028200000|2020-11-10 17:10:00|111782|111582|111720|111520|111782.5|111582.5|111702|111502|9
1605028500000|2020-11-10 17:15:00|111702|111502|111717|111517|111717|111517|111702|111502|8
1605028800000|2020-11-10 17:20:00|111732|111532|111700|111500|111732|111572|111639.5|111495|22
1605029100000|2020-11-10 17:25:00|111660|111560|111765|111565|111765|111565|111640.2|111500.5|19
1605029400000|2020-11-10 17:30:00|111765.1|111565.1|111765|111565|111765.1|111565.1|111739.8|111539.8|7
1605030300000|2020-11-10 17:45:00|111759.4|111559.4|111745|111545|111759.5|111559.5|111745|111545|3
1605030900000|2020-11-10 17:55:00|111750.7|111550.7|111750.7|111550.7|111750.7|111550.7|111750.7|111550.7|1
1605031200000|2020-11-10 18:00:00|111749.5|111549.5|111739.5|111539.5|111749.5|111549.5|111739.5|111539.5|2
1605032400000|2020-11-10 18:20:00|111742.6|111542.6|111800.7|111600.7|111800.7|111600.7|111742.6|111542.6|5
1605032700000|2020-11-10 18:25:00|111806.3|111606.3|111826.3|111626.3|111826.3|111626.3|111806.3|111606.3|3
1605033000000|2020-11-10 18:30:00|111836.3|111636.3|111836.3|111636.3|111836.3|111636.3|111836.3|111636.3|1
1605033900000|2020-11-10 18:45:00|111835.1|111635.1|111840.7|111640.7|111840.7|111640.7|111835.1|111635.1|2
1605034500000|2020-11-10 18:55:00|111843.2|111643.2|111855.7|111655.7|111855.7|111655.7|111823.1|111623.1|6
1605034800000|2020-11-10 19:00:00|111850.7|111650.7|111850.7|111650.7|111850.7|111650.7|111850.7|111650.7|1
1605035400000|2020-11-10 19:10:00|111846.8|111646.8|111844.6|111644.6|111846.8|111646.8|111844.6|111644.6|2
1605035700000|2020-11-10 19:15:00|111840.7|111640.7|111840.7|111640.7|111840.7|111640.7|111840.7|111640.7|1
1605036300000|2020-11-10 19:25:00|111825.7|111625.7|111825.8|111625.8|111826.3|111626.3|111823.1|111623.1|4
1605036600000|2020-11-10 19:30:00|111840.7|111640.7|111830.7|111630.7|111840.7|111640.7|111830.7|111630.7|2
1605036900000|2020-11-10 19:35:00|111825.7|111625.7|111825.7|111625.7|111825.7|111625.7|111825.7|111625.7|1
1605037200000|2020-11-10 19:40:00|111820.7|111620.7|111793.1|111693.1|111830.7|111693.2|111793.1|111620.7|4
1605037500000|2020-11-10 19:45:00|111793.2|111693.2|111828.4|111628.4|111840|111693.2|111793.1|111628.4|14
1605037800000|2020-11-10 19:50:00|111823.4|111623.4|111823.4|111623.4|111823.4|111623.4|111823.4|111623.4|1
1605038100000|2020-11-10 19:55:00|111789.2|111589.2|111798.4|111598.4|111799.5|111599.5|111774.2|111574.2|29
1605056400000|2020-11-11 01:00:00|111529.5|111429.5|111570|111470|111577.5|111477.5|111522.5|111422.5|165
1605056700000|2020-11-11 01:05:00|111569|111469|111541|111441|111589.7|111489.7|111541|111441|251
1605057000000|2020-11-11 01:10:00|111540.5|111440.5|111535.5|111435.5|111545|111445|111514.8|111414.8|170
1605057300000|2020-11-11 01:15:00|111536|111436|111567.6|111467.6|111596|111496|111533|111433|182
1605057600000|2020-11-11 01:20:00|111565.1|111465.1|111569|111469|111591|111491|111549|111449|197
1605057900000|2020-11-11 01:25:00|111573.5|111473.5|111570.5|111470.5|111579.7|111479.7|111539.5|111439.5|196
1605058200000|2020-11-11 01:30:00|111570|111470|111550|111450|111595.3|111495.3|111546.5|111446.5|280
1605058500000|2020-11-11 01:35:00|111547|111447|111501.5|111401.5|111550|111450|111468|111368|325
1605058800000|2020-11-11 01:40:00|111502|111402|111470.2|111370.2|111520.7|111420.7|111459.9|111359.9|172
1605059100000|2020-11-11 01:45:00|111473.2|111373.2|111395|111295|111500.1|111400.1|111386.2|111286.2|224
1605059400000|2020-11-11 01:50:00|111394|111294|111341|111241|111394|111294|111281.4|111181.4|243
1605059700000|2020-11-11 01:55:00|111341.6|111241.6|111300|111200|111346|111246|111289|111189|225
1605060000000|2020-11-11 02:00:00|111295|111195|111285.2|111185.2|111328.5|111228.5|111284.5|111184.5|204
1605060300000|2020-11-11 02:05:00|111285.1|111185.1|111266.4|111166.4|111290.2|111190.2|111241|111141|147
1605060600000|2020-11-11 02:10:00|111266.9|111166.9|111300.2|111200.2|111305|111205|111260.1|111160.1|189
1605060900000|2020-11-11 02:15:00|111305|111205|111298|111198|111309.9|111209.9|111269.4|111169.4|153
1605061200000|2020-11-11 02:20:00|111296.4|111196.4|111298.9|111198.9|111335|111235|111285.1|111185.1|171
1605061500000|2020-11-11 02:25:00|111298.4|111198.4|111329.4|111229.4|111329.5|111229.5|111279.9|111179.9|116
1605061800000|2020-11-11 02:30:00|111329.5|111229.5|111374.4|111274.4|111395.1|111295.1|111319.4|111219.4|196
1605062100000|2020-11-11 02:35:00|111370.1|111270.1|111360.1|111260.1|111395.1|111295.1|111349.9|111249.9|160
1605062400000|2020-11-11 02:40:00|111354.9|111254.9|111345.1|111245.1|111355.1|111255.1|111329.9|111229.9|142
1605062700000|2020-11-11 02:45:00|111340.2|111240.2|111345.1|111245.1|111370.2|111270.2|111329.9|111229.9|94
1605063000000|2020-11-11 02:50:00|111341.3|111241.3|111340.1|111240.1|111348.8|111248.8|111328.7|111228.7|95
1605063300000|2020-11-11 02:55:00|111335.2|111235.2|111334.7|111234.7|111340.1|111240.1|111315.1|111215.1|90
1605063600000|2020-11-11 03:00:00|111334|111234|111305|111205|111334.4|111234.4|111289.9|111189.9|104
1605063900000|2020-11-11 03:05:00|111305.1|111205.1|111295.1|111195.1|111320.2|111220.2|111290|111190|114
1605064200000|2020-11-11 03:10:00|111289.9|111189.9|111245|111145|111290.2|111190.2|111229.9|111129.9|102
1605064500000|2020-11-11 03:15:00|111245.1|111145.1|111215.1|111115.1|111248.9|111148.9|111209.9|111109.9|142
1605064800000|2020-11-11 03:20:00|111214.4|111114.4|111209.9|111109.9|111240.1|111140.1|111205.1|111105.1|144
1605065100000|2020-11-11 03:25:00|111210|111110|111240.2|111140.2|111244.6|111144.6|111210|111110|80
1605065400000|2020-11-11 03:30:00|111240|111140|111270.2|111170.2|111285.1|111185.1|111230.1|111130.1|110
1605065700000|2020-11-11 03:35:00|111265.5|111165.5|111279.5|111179.5|111281|111181|111254.5|111154.5|189
1605066000000|2020-11-11 03:40:00|111280.5|111180.5|111240.1|111140.1|111296|111196|111235.1|111135.1|188
1605066300000|2020-11-11 03:45:00|111239.9|111139.9|111245.1|111145.1|111248.8|111148.8|111239.9|111139.9|88
1605066600000|2020-11-11 03:50:00|111245.2|111145.2|111220.2|111120.2|111245.7|111145.7|111210.1|111110.1|48
1605066900000|2020-11-11 03:55:00|111222.2|111122.2|111240.2|111140.2|111240.2|111140.2|111222.2|111122.2|74
1605067200000|2020-11-11 04:00:00|111242.1|111142.1|111259.9|111159.9|111270.2|111170.2|111242.1|111142.1|126
1605067500000|2020-11-11 04:05:00|111261.2|111161.2|111270.1|111170.1|111280.1|111180.1|111255.1|111155.1|82
1605067800000|2020-11-11 04:10:00|111270|111170|111260.2|111160.2|111275.1|111175.1|111260|111160|80
1605068100000|2020-11-11 04:15:00|111266|111166|111240.2|111140.2|111275.1|111175.1|111240.1|111140.1|88
1605068400000|2020-11-11 04:20:00|111240.1|111140.1|111239.9|111139.9|111250.2|111150.2|111220.1|111120.1|71
1605068700000|2020-11-11 04:25:00|111235.1|111135.1|111260.2|111160.2|111262.9|111162.9|111235.1|111135.1|26
1605069000000|2020-11-11 04:30:00|111268.8|111168.8|111230.1|111130.1|111280.1|111180.1|111225.5|111125.5|88
1605069300000|2020-11-11 04:35:00|111234.9|111134.9|111219.9|111119.9|111234.9|111134.9|111202.2|111102.2|114
1605069600000|2020-11-11 04:40:00|111220|111120|111235|111135|111248.5|111148.5|111219.9|111119.9|64
1605069900000|2020-11-11 04:45:00|111230.2|111130.2|111244.6|111144.6|111244.7|111144.7|111225|111125|52
1605070200000|2020-11-11 04:50:00|111244.7|111144.7|111230.2|111130.2|111248.8|111148.8|111225.1|111125.1|70
1605070500000|2020-11-11 04:55:00|111230|111130|111196.4|111096.4|111235.1|111135.1|111185.4|111085.4|76
1605070800000|2020-11-11 05:00:00|111200.2|111100.2|111175.1|111075.1|111216.2|111116.2|111171.2|111071.2|93
1605071100000|2020-11-11 05:05:00|111175|111075|111160.2|111060.2|111190.2|111090.2|111139.9|111039.9|117
1605071400000|2020-11-11 05:10:00|111160.1|111060.1|111150.2|111050.2|111170|111070|111142.8|111042.8|127
1605071700000|2020-11-11 05:15:00|111150|111050|111175.1|111075.1|111175.1|111075.1|111149.9|111049.9|46
1605072000000|2020-11-11 05:20:00|111171.8|111071.8|111155.5|111055.5|111207.9|111107.9|111155.5|111055.5|102
1605072300000|2020-11-11 05:25:00|111159.9|111059.9|111148.8|111048.8|111170.2|111070.2|111145|111045|95
1605072600000|2020-11-11 05:30:00|111147.4|111047.4|111169.9|111069.9|111170.2|111070.2|111141.5|111041.5|92
1605072900000|2020-11-11 05:35:00|111167.4|111067.4|111205.4|111105.4|111207|111107|111155.1|111055.1|88
1605073200000|2020-11-11 05:40:00|111205.9|111105.9|111123.7|111023.7|111207.4|111107.4|111123.7|111023.7|123
1605073500000|2020-11-11 05:45:00|111122.7|111022.7|111088|110988|111122.7|111022.7|111063.2|110963.2|190
1605073800000|2020-11-11 05:50:00|111091.7|110991.7|111105|111005|111135|111035|111088|110988|93
1605074100000|2020-11-11 05:55:00|111109.9|111009.9|111075.7|110975.7|111110.1|111010.1|111055.4|110955.4|141
1605074400000|2020-11-11 06:00:00|111079.9|110979.9|111060.2|110960.2|111088.8|110988.8|111025.4|110925.4|123
1605074700000|2020-11-11 06:05:00|111065|110965|111090.2|110990.2|111098.9|110998.9|111055.1|110955.1|109
1605075000000|2020-11-11 06:10:00|111090|110990|111045.1|110945.1|111090.2|110990.2|111045|110945|86
1605075300000|2020-11-11 06:15:00|111037.4|110937.4|111040.2|110940.2|111046.7|110946.7|111010|110910|131
1605075600000|2020-11-11 06:20:00|111040.7|110940.7|111048.9|110948.9|111048.9|110948.9|111039.9|110939.9|79
1605075900000|2020-11-11 06:25:00|111048.8|110948.8|111080.5|110980.5|111110.2|111010.2|111042.2|110942.2|169
1605076200000|2020-11-11 06:30:00|111080|110980|111089|110989|111089.5|110989.5|111064|110964|70
1605076500000|2020-11-11 06:35:00|111094|110994|111026|110926|111097|110997|111018.5|110918.5|59
1605076800000|2020-11-11 06:40:00|111025.5|110925.5|111040.5|110940.5|111062|110962|111025.5|110925.5|33
1605077100000|2020-11-11 06:45:00|111041|110941|111035|110935|111041|110941|111029.5|110929.5|16
1605077400000|2020-11-11 06:50:00|111034.5|110934.5|111053|110953|111055.5|110955.5|111034.5|110934.5|32
1605077700000|2020-11-11 06:55:00|111052.5|110952.5|111068.8|110968.8|111075.7|110975.7|111052|110952|21
1605078000000|2020-11-11 07:00:00|111069.8|110969.8|111069|110969|111079|110979|111067.8|110967.8|26
1605078300000|2020-11-11 07:05:00|111064|110964|111054.5|110954.5|111065|110965|111037.5|110937.5|36
1605078600000|2020-11-11 07:10:00|111062.3|110962.3|111106|111006|111115|111015|111056|110956|50
1605078900000|2020-11-11 07:15:00|111099|110999|111096|110996|111214.5|111060.5|111079|110951.5|69
1605079200000|2020-11-11 07:20:00|111091|110991|111111|111011|111141|111015|111081|110924.5|29
1605079500000|2020-11-11 07:25:00|111116|111016|111134|111034|111206.5|111059|111114|110994|54
1605079800000|2020-11-11 07:30:00|111135|111035|111109.5|111009.5|111139.5|111039.5|111109.5|111009.5|63
1605080100000|2020-11-11 07:35:00|111109|111009|111126|111026|111126.5|111026.5|111094|110994|48
1605080400000|2020-11-11 07:40:00|111136.3|111036.3|111150|111050|111166.5|111066.5|111129.5|111029.5|74
1605080700000|2020-11-11 07:45:00|111150.5|111050.5|111214.5|111114.5|111215|111115|111150|111050|93
1605081000000|2020-11-11 07:50:00|111214|111114|111234.5|111034.5|111236.5|111116|111181.5|111034|69
1605081300000|2020-11-11 07:55:00|111230|111030|111270|111070|111274|111119|111161.5|111030|38
1605081600000|2020-11-11 08:00:00|111260|111060|111260|111060|111260|111110|111206.5|111049|22
1605081900000|2020-11-11 08:05:00|111215|111115|111155|111055|111215|111115|111136.5|111036.5|58
1605082200000|2020-11-11 08:10:00|111161.5|111061.5|111260|111060|111260|111115|111161|111041|62
1605082500000|2020-11-11 08:15:00|111269.5|111069.5|111266|111166|111321|111196|111230|111069|102
1605082800000|2020-11-11 08:20:00|111271|111171|111410|111310|111435.5|111310|111260|111160|127
1605083100000|2020-11-11 08:25:00|111415|111315|111345|111245|111456.2|111320|111330|111186.5|89
1605083400000|2020-11-11 08:30:00|111343.5|111243.5|111356|111256|111411|111275.8|111330|111210|57
1605083700000|2020-11-11 08:35:00|111355.5|111255.5|111374.5|111174.5|111378|111255.5|111335|111174|28
1605084000000|2020-11-11 08:40:00|111369.5|111169.5|111298|111198|111369.5|111199.5|111298|111139.5|29
1605084300000|2020-11-11 08:45:00|111282.8|111182.8|111254.3|111154.3|111304.5|111204.5|111254.1|111154.1|61
1605084600000|2020-11-11 08:50:00|111251.3|111151.3|111370.5|111270.5|111370.5|111270.5|111219.5|111059|146
1605084900000|2020-11-11 08:55:00|111371.3|111271.3|111349.5|111249.5|111371.3|111271.3|111345|111245|75
1605085200000|2020-11-11 09:00:00|111350.5|111250.5|111329.5|111229.5|111350.5|111250.5|111324|111224|110
1605085500000|2020-11-11 09:05:00|111327|111227|111353.5|111253.5|111414|111265|111294|111194|135
1605085800000|2020-11-11 09:10:00|111350|111250|111290.5|111190.5|111413.5|111272.5|111290|111150|80
1605086100000|2020-11-11 09:15:00|111291.5|111191.5|111254.5|111154.5|111291.5|111191.5|111253.5|111153.5|29
1605086400000|2020-11-11 09:20:00|111256.5|111156.5|111320|111220|111320.5|111220.5|111256.5|111156.5|29
1605086700000|2020-11-11 09:25:00|111318|111218|111310|111210|111354|111219.1|111295|111154|18
1605087000000|2020-11-11 09:30:00|111308|111208|111285|111185|111351|111208|111275|111140|44
1605087300000|2020-11-11 09:35:00|111276.5|111176.5|111344|111144|111355.5|111187|111276.5|111144|47
1605087600000|2020-11-11 09:40:00|111346|111146|111359.5|111159.5|111384.5|111231.1|111314.5|111144|18
1605087900000|2020-11-11 09:45:00|111361|111161|111365|111165|111365|111165|111361|111161|2
1605088200000|2020-11-11 09:50:00|111366.5|111166.5|111344.5|111244.5|111380|111245|111320|111166.5|31
1605088500000|2020-11-11 09:55:00|111344|111244|111342.5|111242.5|111350.6|111250.6|111340|111240|45
1605088800000|2020-11-11 10:00:00|111345|111245|111312.1|111212.1|111384|111255|111312.1|111170|47
1605089100000|2020-11-11 10:05:00|111312|111212|111338|111138|111338.5|111225|111283.6|111138|45
1605089400000|2020-11-11 10:10:00|111337.5|111137.5|111305|111205|111350|111205|111305|111135.5|23
1605090000000|2020-11-11 10:20:00|111300|111200|111315|111215|111327|111227|111295|111195|19
1605090300000|2020-11-11 10:25:00|111301.1|111201.1|111295|111195|111318|111218|111295|111195|15
1605090600000|2020-11-11 10:30:00|111315|111215|111331|111231|111410|111255|111307|111207|57
1605090900000|2020-11-11 10:35:00|111315|111215|111335|111235|111370.5|111240|111302.6|111162|17
1605091200000|2020-11-11 10:40:00|111315|111215|111387.5|111187.5|111405.5|111278|111311.1|111177|72
1605091500000|2020-11-11 10:45:00|111387|111187|111417.5|111217.5|111418|111254.5|111340|111180|24
1605091800000|2020-11-11 10:50:00|111417|111217|111354.5|111254.5|111417.5|111262.5|111349.5|111212.6|16
1605092100000|2020-11-11 10:55:00|111351.5|111251.5|111356|111256|111356.5|111256.5|111339.5|111239.5|20
1605092400000|2020-11-11 11:00:00|111355.5|111255.5|111319.5|111219.5|111390.5|111259.5|111299.5|111162.5|46
1605092700000|2020-11-11 11:05:00|111323.5|111223.5|111327|111227|111333|111233|111323|111223|11
1605093000000|2020-11-11 11:10:00|111328|111228|111399.5|111199.5|111404|111229.5|111328|111185.5|24
1605093600000|2020-11-11 11:20:00|111411.5|111211.5|111411.5|111211.5|111415|111215|111411.5|111211.5|6
1605093900000|2020-11-11 11:25:00|111412.5|111212.5|111404|111204|111412.5|111212.5|111404|111204|12
1605094200000|2020-11-11 11:30:00|111395.5|111195.5|111412.5|111212.5|111412.5|111212.5|111395.5|111195.5|3
1605094500000|2020-11-11 11:35:00|111413.5|111213.5|111412.5|111212.5|111414|111214|111412.5|111212.5|11
1605094800000|2020-11-11 11:40:00|111367|111267|111364.5|111264.5|111404.5|111274|111357.5|111202|25
1605095100000|2020-11-11 11:45:00|111356.5|111256.5|111372.5|111272.5|111423.3|111272.5|111344.7|111221.8|25
1605095400000|2020-11-11 11:50:00|111373|111273|111466|111266|111473.5|111335.3|111373|111228|29
1605095700000|2020-11-11 11:55:00|111472|111272|111401|111301|111476.7|111346|111401|111261|15
1605096000000|2020-11-11 12:00:00|111439|111239|111441|111241|111481|111321|111416|111237|38
1605096300000|2020-11-11 12:05:00|111445|111245|111521|111321|111521|111369.8|111410|111245|12
1605096600000|2020-11-11 12:10:00|111476|111376|111481|111381|111481|111381|111476|111376|2
1605096900000|2020-11-11 12:15:00|111486|111386|111500|111400|111500|111400|111481|111381|21
1605097200000|2020-11-11 12:20:00|111485.7|111385.7|111480|111380|111518.8|111400|111475|111296|22
1605097500000|2020-11-11 12:25:00|111484.5|111284.5|111500|111300|111500|111300|111476.7|111276.7|12
1605097800000|2020-11-11 12:30:00|111460|111360|111514.8|111414.8|111546|111414.8|111460|111331|10
1605098100000|2020-11-11 12:35:00|111539.5|111339.5|111576|111476|111581|111476|111508.4|111338.5|24
1605098400000|2020-11-11 12:40:00|111573.4|111473.4|111546|111446|111611|111481|111546|111386|35
1605098700000|2020-11-11 12:45:00|111541|111441|111544.4|111444.4|111589|111444.4|111514.4|111336|43
1605099000000|2020-11-11 12:50:00|111536|111436|111564|111464|111610.5|111474.9|111531|111386|25
1605099300000|2020-11-11 12:55:00|111563.9|111463.9|111521.5|111421.5|111572|111472|111521.5|111421.5|27
1605099600000|2020-11-11 13:00:00|111524.1|111424.1|111590.5|111390.5|111603|111425|111522|111351|24
1605099900000|2020-11-11 13:05:00|111586.5|111386.5|111571.8|111371.8|111586.5|111386.5|111571.8|111371.8|3
1605100200000|2020-11-11 13:10:00|111571.9|111371.9|111560|111360|111583.8|111405|111505|111360|10
1605100500000|2020-11-11 13:15:00|111525|111425|111515|111415|111560|111425|111496.5|111355|5
1605100800000|2020-11-11 13:20:00|111508.4|111408.4|111528.4|111428.4|111600|111440|111508.4|111374.9|36
1605101100000|2020-11-11 13:25:00|111533.4|111433.4|111518.4|111418.4|111533.4|111433.4|111513.4|111413.4|4
1605101400000|2020-11-11 13:30:00|111523.4|111423.4|111603.5|111403.5|111603.5|111453.5|111523.4|111403.5|9
1605101700000|2020-11-11 13:35:00|111597.4|111397.4|111589.5|111389.5|111605|111445|111529|111373.5|28
1605102000000|2020-11-11 13:40:00|111580|111380|111544.5|111444.5|111605|111465|111540|111380|13
1605102300000|2020-11-11 13:45:00|111544|111444|111567|111367|111605|111453|111525.5|111365|28
1605102600000|2020-11-11 13:50:00|111570|111370|111490|111390|111581|111445|111485|111340|64
1605102900000|2020-11-11 13:55:00|111549|111349|111519|111319|111555|111410|111459|111317.5|43
1605103200000|2020-11-11 14:00:00|111460|111360|111520|111320|111522|111360|111460|111310|5
1605103500000|2020-11-11 14:05:00|111525|111325|111525|111325|111558.5|111390|111485|111320|26
1605103800000|2020-11-11 14:10:00|111521|111321|111469.5|111369.5|111521.1|111371.1|111437|111321|24
1605104100000|2020-11-11 14:15:00|111469|111369|111525|111325|111525|111369|111468.5|111322.5|7
1605104400000|2020-11-11 14:20:00|111480|111380|111480|111380|111480|111380|111480|111380|1
1605104700000|2020-11-11 14:25:00|111485|111385|111485|111385|111544.5|111385|111480|111325|8
1605105000000|2020-11-11 14:30:00|111525|111325|111550|111350|111595|111395|111481|111325|18
1605105300000|2020-11-11 14:35:00|111545|111345|111575|111375|111575|111375|111545|111345|4
1605105600000|2020-11-11 14:40:00|111572|111372|111574.5|111374.5|111574.6|111374.6|111572|111372|6
1605105900000|2020-11-11 14:45:00|111572|111372|111555|111355|111572|111372|111555|111355|49
1605106200000|2020-11-11 14:50:00|111560|111360|111580|111380|111580|111380|111555|111355|27
1605106800000|2020-11-11 15:00:00|111583.3|111383.3|111582.5|111382.5|111588.9|111388.9|111545|111345|14
1605107100000|2020-11-11 15:05:00|111584|111384|111585|111385|111603.5|111403.5|111584|111384|9
1605107400000|2020-11-11 15:10:00|111585.1|111385.1|111572.5|111372.5|111585.1|111385.1|111555|111355|9
1605107700000|2020-11-11 15:15:00|111573|111373|111573.5|111373.5|111577.5|111377.5|111572.5|111372.5|10
1605108000000|2020-11-11 15:20:00|111573.3|111373.3|111560|111360|111573.3|111373.3|111560|111360|3
1605108300000|2020-11-11 15:25:00|111491|111391|111560|111360|111560|111391|111491|111360|2
1605108600000|2020-11-11 15:30:00|111575|111375|111570|111370|111575|111375|111560|111360|4
1605108900000|2020-11-11 15:35:00|111571.5|111371.5|111565|111365|111575|111375|111555|111355|7
1605109200000|2020-11-11 15:40:00|111570|111370|111585|111385|111585|111385|111570|111370|2
1605109500000|2020-11-11 15:45:00|111570|111370|111570|111370|111570|111370|111570|111370|1
1605109800000|2020-11-11 15:50:00|111575|111375|111560|111360|111612.5|111412.5|111560|111360|14
1605110100000|2020-11-11 15:55:00|111565|111365|111575|111375|111585|111385|111550|111350|9
1605110400000|2020-11-11 16:00:00|111575.5|111375.5|111570|111370|111575.5|111375.5|111570|111370|2
1605110700000|2020-11-11 16:05:00|111565|111365|111560|111360|111565|111365|111560|111360|2
1605111000000|2020-11-11 16:10:00|111491|111391|111575.5|111375.5|111575.5|111395|111485|111360|14
1605111300000|2020-11-11 16:15:00|111570|111370|111570|111370|111575.5|111375.5|111570|111370|4
1605111600000|2020-11-11 16:20:00|111571.5|111371.5|111570|111370|111575.5|111375.5|111570|111370|4
1605111900000|2020-11-11 16:25:00|111535|111335|111568|111368|111568|111368|111535|111335|2
1605112200000|2020-11-11 16:30:00|111565|111365|111540|111340|111565|111365|111535|111335|6
1605112500000|2020-11-11 16:35:00|111545|111345|111555|111355|111562.5|111362.5|111545|111345|5
1605112800000|2020-11-11 16:40:00|111545|111345|111545|111345|111545|111345|111545|111345|1
1605113100000|2020-11-11 16:45:00|111465|111365|111435|111335|111465|111365|111435|111335|16
1605113400000|2020-11-11 16:50:00|111437.5|111337.5|111495|111295|111530|111345|111435|111290.2|27
1605113700000|2020-11-11 16:55:00|111502.5|111302.5|111440|111340|111502.5|111340|111440|111295|5
1605114000000|2020-11-11 17:00:00|111445|111345|111495|111295|111497.5|111345|111445|111295|3
1605114300000|2020-11-11 17:05:00|111510|111310|111500|111300|111510|111310|111500|111300|2
1605114600000|2020-11-11 17:10:00|111495|111295|111421|111321|111495|111321|111421|111275|8
1605114900000|2020-11-11 17:15:00|111425|111325|111495|111295|111498.8|111327.5|111421|111295|13
1605115500000|2020-11-11 17:25:00|111485|111285|111485|111285|111485|111285|111485|111285|1
1605115800000|2020-11-11 17:30:00|111430|111330|111485|111285|111487.5|111335|111430|111285|4
1605116100000|2020-11-11 17:35:00|111430|111330|111460|111260|111475|111330|111420|111250|11
1605116400000|2020-11-11 17:40:00|111455|111255|111460|111260|111460|111260|111450|111250|4
1605117000000|2020-11-11 17:50:00|111385|111285|111455|111255|111455|111285|111370.5|111198.2|11
1605117300000|2020-11-11 17:55:00|111460|111260|111460|111260|111460|111260|111460|111260|1
1605117900000|2020-11-11 18:05:00|111455|111255|111455|111255|111455|111300|111400|111255|3
1605118500000|2020-11-11 18:15:00|111385|111285|111380|111280|111430|111285|111380|111220|15
1605118800000|2020-11-11 18:20:00|111385|111285|111380|111280|111385|111285|111380|111280|2
1605119700000|2020-11-11 18:35:00|111385|111285|111380|111280|111385|111285|111380|111280|2
1605120300000|2020-11-11 18:45:00|111450|111250|111440|111240|111450|111250|111440|111240|3
1605120900000|2020-11-11 18:55:00|111400|111300|111400|111300|111400|111300|111400|111300|1
1605121200000|2020-11-11 19:00:00|111405|111305|111400|111300|111405|111305|111400|111300|4
1605121500000|2020-11-11 19:05:00|111440|111240|111440|111240|111440|111240|111440|111240|1
1605121800000|2020-11-11 19:10:00|111435|111235|111440|111240|111440|111240|111435|111235|2
1605122100000|2020-11-11 19:15:00|111439.3|111239.3|111435|111235|111440|111240|111405|111205|8
1605122400000|2020-11-11 19:20:00|111430|111230|111430|111230|111430|111230|111430|111230|1
1605122700000|2020-11-11 19:25:00|111435|111235|111435|111235|111440|111240|111435|111235|3
1605123300000|2020-11-11 19:35:00|111447.5|111247.5|111435|111235|111447.5|111247.5|111435|111235|2
1605123600000|2020-11-11 19:40:00|111440|111240|111455|111255|111475|111315|111415|111240|8
1605123900000|2020-11-11 19:45:00|111460|111260|111460|111260|111460|111260|111460|111260|1
1605124200000|2020-11-11 19:50:00|111470|111270|111470|111270|111470|111270|111470|111270|1
1605124500000|2020-11-11 19:55:00|111455|111255|111455|111255|111455|111255|111455|111255|1
1605142800000|2020-11-12 01:00:00|111269|111169|111271.4|111171.4|111297.5|111197.5|111268|111168|174
1605143100000|2020-11-12 01:05:00|111264.7|111164.7|111290|111190|111292.9|111192.9|111251.5|111151.5|176
1605143400000|2020-11-12 01:10:00|111289.5|111189.5|111272.5|111172.5|111295.1|111195.1|111266|111166|173
1605143700000|2020-11-12 01:15:00|111271.5|111171.5|111255.5|111155.5|111277.5|111177.5|111251|111151|148
1605144000000|2020-11-12 01:20:00|111253|111153|111215.6|111115.6|111260.5|111160.5|111213.5|111113.5|184
1605144300000|2020-11-12 01:25:00|111216.1|111116.1|111185.2|111085.2|111222.7|111122.7|111184|111084|136
1605144600000|2020-11-12 01:30:00|111183.2|111083.2|111240.1|111140.1|111240.1|111140.1|111154.7|111054.7|262
1605144900000|2020-11-12 01:35:00|111239.9|111139.9|111300.7|111200.7|111301.9|111201.9|111225.1|111125.1|195
1605145200000|2020-11-12 01:40:00|111301.2|111201.2|111245.1|111145.1|111304.5|111204.5|111245.1|111145.1|141
1605145500000|2020-11-12 01:45:00|111240.7|111140.7|111225.5|111125.5|111248.9|111148.9|111180.2|111080.2|155
1605145800000|2020-11-12 01:50:00|111225|111125|111245.1|111145.1|111245.1|111145.1|111210.1|111110.1|134
1605146100000|2020-11-12 01:55:00|111244.9|111144.9|111225.1|111125.1|111245.1|111145.1|111215.1|111115.1|133
1605146400000|2020-11-12 02:00:00|111221.2|111121.2|111265.2|111165.2|111268.9|111168.9|111215.1|111115.1|121
1605146700000|2020-11-12 02:05:00|111265.7|111165.7|111300.1|111200.1|111301.7|111201.7|111255.5|111155.5|197
1605147000000|2020-11-12 02:10:00|111296.7|111196.7|111340.1|111240.1|111351.2|111251.2|111290.2|111190.2|242
1605147300000|2020-11-12 02:15:00|111341.7|111241.7|111392.2|111292.2|111425.6|111325.6|111340.2|111240.2|252
1605147600000|2020-11-12 02:20:00|111393.2|111293.2|111350.2|111250.2|111395.2|111295.2|111345.7|111245.7|173
1605147900000|2020-11-12 02:25:00|111345.1|111245.1|111370.2|111270.2|111370.2|111270.2|111320.2|111220.2|81
1605148200000|2020-11-12 02:30:00|111371.2|111271.2|111321|111221|111375.1|111275.1|111319|111219|145
1605148500000|2020-11-12 02:35:00|111320|111220|111328.9|111228.9|111338.9|111238.9|111315|111215|94
1605148800000|2020-11-12 02:40:00|111325.1|111225.1|111388.9|111288.9|111388.9|111288.9|111319.9|111219.9|120
1605149100000|2020-11-12 02:45:00|111388.8|111288.8|111420.1|111320.1|111428.9|111328.9|111385.1|111285.1|135
1605149400000|2020-11-12 02:50:00|111418.9|111318.9|111388.9|111288.9|111418.9|111318.9|111385|111285|91
1605149700000|2020-11-12 02:55:00|111388.8|111288.8|111374.9|111274.9|111410.1|111310.1|111374.9|111274.9|139
1605150000000|2020-11-12 03:00:00|111373.9|111273.9|111370.1|111270.1|111384.9|111284.9|111335.1|111235.1|83
1605150300000|2020-11-12 03:05:00|111369.9|111269.9|111400.1|111300.1|111410.1|111310.1|111360.1|111260.1|110
1605150600000|2020-11-12 03:10:00|111404.4|111304.4|111448.2|111348.2|111462.2|111362.2|111390.1|111290.1|160
1605150900000|2020-11-12 03:15:00|111450.7|111350.7|111471.2|111371.2|111480.1|111380.1|111441.7|111341.7|111
1605151200000|2020-11-12 03:20:00|111470.2|111370.2|111527.4|111427.4|111542.7|111442.7|111468.7|111368.7|167
1605151500000|2020-11-12 03:25:00|111526.9|111426.9|111510.7|111410.7|111532.2|111432.2|111504.9|111404.9|143
1605151800000|2020-11-12 03:30:00|111510.1|111410.1|111530.2|111430.2|111535.1|111435.1|111510.1|111410.1|170
1605152100000|2020-11-12 03:35:00|111530.1|111430.1|111529.9|111429.9|111535|111435|111508.8|111408.8|132
1605152400000|2020-11-12 03:40:00|111530.1|111430.1|111531|111431|111536.5|111436.5|111513.2|111413.2|89
1605152700000|2020-11-12 03:45:00|111532|111432|111530.2|111430.2|111533.9|111433.9|111530.2|111430.2|18
1605153000000|2020-11-12 03:50:00|111530.1|111430.1|111525.1|111425.1|111545.1|111445.1|111521.8|111421.8|79
1605153300000|2020-11-12 03:55:00|111524.6|111424.6|111500.1|111400.1|111525.1|111425.1|111470.1|111370.1|107
1605153600000|2020-11-12 04:00:00|111501.1|111401.1|111460.1|111360.1|111509.4|111409.4|111441.1|111341.1|136
1605153900000|2020-11-12 04:05:00|111460.2|111360.2|111450.2|111350.2|111484.7|111384.7|111440.1|111340.1|80
1605154200000|2020-11-12 04:10:00|111450.1|111350.1|111465.1|111365.1|111470.1|111370.1|111440.2|111340.2|79
1605154500000|2020-11-12 04:15:00|111469.9|111369.9|111481.2|111381.2|111490.2|111390.2|111460.1|111360.1|56
1605154800000|2020-11-12 04:20:00|111481.7|111381.7|111483.2|111383.2|111492.2|111392.2|111481.7|111381.7|42
1605155100000|2020-11-12 04:25:00|111484.7|111384.7|111511.5|111411.5|111512.6|111412.6|111484.7|111384.7|65
1605155400000|2020-11-12 04:30:00|111512|111412|111510.6|111410.6|111515|111415|111495.4|111395.4|46
1605155700000|2020-11-12 04:35:00|111510.4|111410.4|111540.4|111440.4|111540.4|111440.4|111491.1|111391.1|80
1605156000000|2020-11-12 04:40:00|111544.4|111444.4|111556.1|111456.1|111570.4|111470.4|111525.9|111425.9|78
1605156300000|2020-11-12 04:45:00|111560.6|111460.6|111520.4|111420.4|111561.6|111461.6|111510.4|111410.4|60
1605156600000|2020-11-12 04:50:00|111520.6|111420.6|111540.4|111440.4|111540.6|111440.6|111520.4|111420.4|76
1605156900000|2020-11-12 04:55:00|111540.6|111440.6|111571.1|111471.1|111577.1|111477.1|111536.5|111436.5|86
1605157200000|2020-11-12 05:00:00|111571.6|111471.6|111550.6|111450.6|111580.4|111480.4|111540.4|111440.4|86
1605157500000|2020-11-12 05:05:00|111555.6|111455.6|111530.4|111430.4|111556.1|111456.1|111500.5|111400.5|123
1605157800000|2020-11-12 05:10:00|111525.4|111425.4|111481.4|111381.4|111526.1|111426.1|111479.7|111379.7|86
1605158100000|2020-11-12 05:15:00|111482.4|111382.4|111460.4|111360.4|111482.4|111382.4|111450.1|111350.1|107
1605158400000|2020-11-12 05:20:00|111455.1|111355.1|111440.9|111340.9|111465.1|111365.1|111435|111335|104
1605158700000|2020-11-12 05:25:00|111440.1|111340.1|111440.1|111340.1|111465.1|111365.1|111429.2|111329.2|127
1605159000000|2020-11-12 05:30:00|111439.7|111339.7|111440.1|111340.1|111445.1|111345.1|111400.1|111300.1|105
1605159300000|2020-11-12 05:35:00|111439.9|111339.9|111449.9|111349.9|111469.9|111369.9|111432.9|111332.9|89
1605159600000|2020-11-12 05:40:00|111450.1|111350.1|111450.1|111350.1|111469.9|111369.9|111420.1|111320.1|82
1605159900000|2020-11-12 05:45:00|111450.2|111350.2|111495.2|111395.2|111510.1|111410.1|111450.1|111350.1|114
1605160200000|2020-11-12 05:50:00|111495.7|111395.7|111500.1|111400.1|111500.1|111400.1|111480.1|111380.1|55
1605160500000|2020-11-12 05:55:00|111500.2|111400.2|111559.1|111459.1|111559.1|111459.1|111500.2|111400.2|172
1605160800000|2020-11-12 06:00:00|111554.7|111454.7|111539.4|111439.4|111555.1|111455.1|111510.7|111410.7|165
1605161100000|2020-11-12 06:05:00|111540.1|111440.1|111545.1|111445.1|111545.1|111445.1|111491.1|111391.1|127
1605161400000|2020-11-12 06:10:00|111554.7|111454.7|111605|111505|111605.2|111505.2|111551.7|111451.7|105
1605161700000|2020-11-12 06:15:00|111605.2|111505.2|111630.2|111530.2|111640.1|111540.1|111605|111505|89
1605162000000|2020-11-12 06:20:00|111630.1|111530.1|111565.5|111465.5|111630.1|111530.1|111565.5|111465.5|137
1605162300000|2020-11-12 06:25:00|111567.4|111467.4|111582|111482|111582|111482|111551|111451|123
1605162600000|2020-11-12 06:30:00|111584.5|111484.5|111571|111471|111684|111550|111565|111420|122
1605162900000|2020-11-12 06:35:00|111570.5|111470.5|111561|111461|111614.5|111483.5|111558|111414.5|39
1605163200000|2020-11-12 06:40:00|111560.3|111460.3|111550.5|111350.5|111594|111461.8|111474|111321|74
1605163500000|2020-11-12 06:45:00|111549|111349|111515|111415|111579.5|111416|111509.5|111348.5|65
1605163800000|2020-11-12 06:50:00|111516|111416|111551|111351|111591|111445.5|111501.5|111351|57
1605164100000|2020-11-12 06:55:00|111550.5|111350.5|111538|111438|111597.5|111445|111504.5|111350.5|61
1605164400000|2020-11-12 07:00:00|111585|111385|111539|111439|111611|111459.5|111535.7|111382|63
1605164700000|2020-11-12 07:05:00|111537.5|111437.5|111527|111427|111552.2|111452.2|111517.5|111417.5|48
1605165000000|2020-11-12 07:10:00|111526|111426|111559|111359|111594.5|111426.5|111500.3|111357.5|47
1605165300000|2020-11-12 07:15:00|111559.5|111359.5|111518|111418|111583|111439.5|111518|111359|39
1605165600000|2020-11-12 07:20:00|111515.5|111415.5|111588|111388|111588|111440|111515.5|111388|22
1605165900000|2020-11-12 07:25:00|111587.5|111387.5|111589.5|111389.5|111594.3|111394.3|111584.5|111384.5|10
1605166200000|2020-11-12 07:30:00|111590|111390|111583|111383|111590|111390|111583|111383|15
1605166500000|2020-11-12 07:35:00|111586|111386|111547.5|111447.5|111586|111455|111545.5|111384.5|21
1605166800000|2020-11-12 07:40:00|111547|111447|111597|111397|111598|111451|111521.1|111391.5|26
1605167100000|2020-11-12 07:45:00|111599|111399|111655|111455|111659.6|111459.6|111599|111399|55
1605167400000|2020-11-12 07:50:00|111658|111458|111637|111537|111681.5|111537.5|111590|111458|59
1605167700000|2020-11-12 07:55:00|111636.5|111536.5|111603|111503|111678|111536.5|111601.5|111470.2|36
1605168000000|2020-11-12 08:00:00|111600.5|111500.5|111572|111472|111622|111505.8|111560|111406.5|55
1605168300000|2020-11-12 08:05:00|111571.5|111471.5|111525|111425|111571.5|111471.5|111518|111418|48
1605168600000|2020-11-12 08:10:00|111517.4|111417.4|111545.9|111445.9|111551.4|111451.4|111517.4|111417.4|46
1605168900000|2020-11-12 08:15:00|111548|111448|111556.9|111456.9|111631.3|111469.9|111548|111410|41
1605169200000|2020-11-12 08:20:00|111558.9|111458.9|111570.8|111470.8|111653|111503.8|111558.9|111422.9|52
1605169500000|2020-11-12 08:25:00|111580.8|111480.8|111535.8|111435.8|111580.8|111480.8|111535.8|111435.8|11
1605169800000|2020-11-12 08:30:00|111520.3|111420.3|111471.5|111371.5|111550|111432.5|111471|111338|63
1605170100000|2020-11-12 08:35:00|111473|111373|111530|111330|111538.5|111382|111473|111326.5|17
1605170700000|2020-11-12 08:45:00|111531.5|111331.5|111585|111385|111597.5|111450|111491|111331.5|71
1605171000000|2020-11-12 08:50:00|111584|111384|111530.5|111430.5|111584|111434.3|111505|111384|15
1605171300000|2020-11-12 08:55:00|111525.8|111425.8|111545|111445|111615.8|111458.5|111525.8|111405.5|44
1605171600000|2020-11-12 09:00:00|111540|111440|111534|111434|111540.1|111440.1|111515|111415|42
1605171900000|2020-11-12 09:05:00|111520.3|111420.3|111554|111454|111558|111458|111520.1|111420.1|30
1605172200000|2020-11-12 09:10:00|111552|111452|111550|111450|111554.5|111454.5|111550|111450|15
1605172500000|2020-11-12 09:15:00|111547|111447|111544.5|111444.5|111547|111447|111541.5|111441.5|15
1605172800000|2020-11-12 09:20:00|111546.5|111446.5|111529|111429|111546.5|111446.5|111527.8|111427.8|10
1605173100000|2020-11-12 09:25:00|111530.3|111430.3|111510|111410|111530.3|111430.3|111503.6|111403.6|33
1605173400000|2020-11-12 09:30:00|111502|111402|111455|111355|111539.5|111415|111430.5|111329|94
1605173700000|2020-11-12 09:35:00|111454.5|111354.5|111434.1|111334.1|111473|111354.5|111407|111255|30
1605174000000|2020-11-12 09:40:00|111432|111332|111442|111342|111442|111342|111432|111332|5
1605174300000|2020-11-12 09:45:00|111447|111347|111370|111270|111478.6|111362|111370|111250|94
1605174600000|2020-11-12 09:50:00|111379.1|111279.1|111367|111267|111388.6|111288.6|111362.5|111262.5|55
1605174900000|2020-11-12 09:55:00|111367.5|111267.5|111412.5|111212.5|111417.1|111282.6|111333.3|111193.1|60
1605175200000|2020-11-12 10:00:00|111415.6|111215.6|111404.1|111204.1|111424.1|111260.1|111351.3|111201.1|27
1605175500000|2020-11-12 10:05:00|111404.6|111204.6|111415.9|111215.9|111424.1|111224.1|111404.6|111204.6|17
1605175800000|2020-11-12 10:10:00|111352.5|111252.5|111374.1|111274.1|111374.1|111274.1|111341.9|111241.9|32
1605176100000|2020-11-12 10:15:00|111370.6|111270.6|111342|111242|111372|111272|111337.7|111237.7|14
1605176400000|2020-11-12 10:20:00|111337|111237|111443.5|111243.5|111443.5|111266|111331.5|111193.2|27
1605176700000|2020-11-12 10:25:00|111428|111228|111427|111227|111428|111228|111427|111227|4
1605177000000|2020-11-12 10:30:00|111426|111226|111367|111267|111426|111267.5|111352|111226|5
1605177300000|2020-11-12 10:35:00|111342|111242|111381.2|111181.2|111386.2|111247.4|111338|111180.7|20
1605177600000|2020-11-12 10:40:00|111381.7|111181.7|111377|111177|111390.8|111190.8|111370.5|111170.5|12
1605177900000|2020-11-12 10:45:00|111332|111232|111352|111252|111390.2|111252|111322|111187|13
1605178200000|2020-11-12 10:50:00|111365|111265|111337|111237|111388|111265|111332.5|111187.5|23
1605178800000|2020-11-12 11:00:00|111394.2|111194.2|111387|111187|111397|111197|111387|111187|3
1605179100000|2020-11-12 11:05:00|111375.5|111175.5|111342|111242|111387|111242|111332.5|111173|13
1605179400000|2020-11-12 11:10:00|111347|111247|111387|111187|111392|111247|111323.4|111187|14
1605179700000|2020-11-12 11:15:00|111332|111232|111387|111187|111387|111232|111327|111182|4
1605180000000|2020-11-12 11:20:00|111387.5|111187.5|111342|111242|111387.5|111249.4|111342|111187|5
1605180300000|2020-11-12 11:25:00|111349.4|111249.4|111395.6|111195.6|111395.6|111249.4|111338.4|111195.6|8
1605180600000|2020-11-12 11:30:00|111405.6|111205.6|111405.6|111205.6|111405.6|111205.6|111405.6|111205.6|1
1605180900000|2020-11-12 11:35:00|111415.6|111215.6|111425.6|111225.6|111425.6|111225.6|111415.6|111215.6|3
1605181200000|2020-11-12 11:40:00|111433|111233|111425.6|111225.6|111435|111235|111425.6|111225.6|4
1605181500000|2020-11-12 11:45:00|111376|111276|111376|111276|111376|111276|111376|111276|1
1605181800000|2020-11-12 11:50:00|111376.5|111276.5|111390.6|111290.6|111398.5|111298.5|111376.5|111276.5|8
1605182100000|2020-11-12 11:55:00|111385.6|111285.6|111382.5|111282.5|111398|111298|111382.5|111282.5|13
1605182400000|2020-11-12 12:00:00|111387|111287|111410.8|111310.8|111420|111320|111383|111283|12
1605182700000|2020-11-12 12:05:00|111417|111317|111489.1|111389.1|111554.8|111399.1|111412|111272|35
1605183000000|2020-11-12 12:10:00|111483.5|111383.5|111480|111380|111493|111389.1|111474|111293|14
1605183300000|2020-11-12 12:15:00|111490|111390|111500|111300|111508.5|111393|111478|111299|9
1605183600000|2020-11-12 12:20:00|111498.5|111298.5|111475|111375|111525|111380|111470|111290|8
1605183900000|2020-11-12 12:25:00|111480|111380|111450.2|111350.2|111481|111381|111449.2|111349.2|10
1605184200000|2020-11-12 12:30:00|111451.2|111351.2|111500|111300|111500|111352.5|111451.2|111274.5|22
1605184500000|2020-11-12 12:35:00|111505|111305|111505|111305|111505|111305|111505|111305|1
1605184800000|2020-11-12 12:40:00|111510.5|111310.5|111451|111351|111510.5|111375|111448|111310.5|21
1605185100000|2020-11-12 12:45:00|111509|111309|111451|111351|111511|111351|111451|111306|5
1605185400000|2020-11-12 12:50:00|111512|111312|111526|111326|111540.5|111389|111480|111312|13
1605185700000|2020-11-12 12:55:00|111517|111317|111514.5|111314.5|111517|111317|111514.5|111314.5|2
1605186000000|2020-11-12 13:00:00|111515|111315|111471|111371|111526|111371|111471|111315|4
1605186300000|2020-11-12 13:05:00|111533.5|111333.5|111539|111339|111539|111339|111533.5|111333.5|6
1605186600000|2020-11-12 13:10:00|111542|111342|111515|111415|111576.7|111434.7|111504.1|111342|16
1605186900000|2020-11-12 13:15:00|111549|111349|111526|111326|111549.5|111349.5|111526|111326|14
1605187200000|2020-11-12 13:20:00|111525|111325|111525|111325|111536.6|111336.6|111519.7|111319.7|12
1605187500000|2020-11-12 13:25:00|111526.5|111326.5|111525.1|111325.1|111533.8|111385|111485|111320|11
1605187800000|2020-11-12 13:30:00|111520|111320|111515|111315|111527.4|111327.4|111515|111315|5
1605188100000|2020-11-12 13:35:00|111514|111314|111503.2|111303.2|111514|111347.5|111441.2|111279.7|25
1605188400000|2020-11-12 13:40:00|111504.2|111304.2|111504.7|111304.7|111504.7|111304.7|111504.2|111304.2|2
1605189300000|2020-11-12 13:55:00|111499.2|111299.2|111465.1|111265.1|111499.2|111299.2|111465.1|111265.1|2
1605189600000|2020-11-12 14:00:00|111465|111265|111460|111260|111465|111265|111460|111260|6
1605189900000|2020-11-12 14:05:00|111460.5|111260.5|111510.6|111310.6|111512.1|111312.1|111460.5|111260.5|17
1605190200000|2020-11-12 14:10:00|111517.1|111317.1|111528.5|111328.5|111529|111329|111516.1|111316.1|17
1605190500000|2020-11-12 14:15:00|111529|111329|111529.5|111329.5|111529.5|111329.5|111521.5|111321.5|8
1605190800000|2020-11-12 14:20:00|111530.5|111330.5|111471|111371|111541|111384.1|111461.5|111318|26
1605191100000|2020-11-12 14:25:00|111519|111319|111525.1|111325.1|111525.1|111394.1|111490.1|111305|18
1605191400000|2020-11-12 14:30:00|111530.1|111330.1|111540.1|111340.1|111545.1|111345.1|111530.1|111330.1|4
1605191700000|2020-11-12 14:35:00|111535.1|111335.1|111530.1|111330.1|111535.1|111335.1|111530.1|111330.1|4
1605192000000|2020-11-12 14:40:00|111535.1|111335.1|111460.1|111260.1|111535.1|111335.1|111460.1|111260.1|30
1605192300000|2020-11-12 14:45:00|111482.5|111282.5|111485.1|111285.1|111495.1|111295.1|111460.1|111260.1|20
1605192600000|2020-11-12 14:50:00|111495.1|111295.1|111440.1|111340.1|111495.1|111350.1|111440.1|111285.1|8
1605192900000|2020-11-12 14:55:00|111445.1|111345.1|111475.1|111275.1|111480.1|111345.1|111416.1|111275.1|24
1605193200000|2020-11-12 15:00:00|111435.1|111335.1|111415.1|111315.1|111490.1|111335.1|111415.1|111290.1|4
1605193500000|2020-11-12 15:05:00|111415|111315|111445.1|111245.1|111450.1|111315.1|111409.4|111236.3|12
1605194100000|2020-11-12 15:15:00|111405.1|111305.1|111430.1|111230.1|111440.1|111305.1|111366.1|111220.1|12
1605194400000|2020-11-12 15:20:00|111425.1|111225.1|111418.8|111218.8|111425.1|111225.1|111418.8|111218.8|2
1605194700000|2020-11-12 15:25:00|111423.8|111223.8|111453.8|111253.8|111463.3|111263.3|111423.8|111223.8|7
1605195000000|2020-11-12 15:30:00|111433.8|111233.8|111448.8|111248.8|111448.8|111248.8|111428.8|111228.8|7
1605195600000|2020-11-12 15:40:00|111438.8|111238.8|111368.8|111168.8|111438.8|111253.9|111343.8|111168.8|21
1605195900000|2020-11-12 15:45:00|111358.8|111158.8|111358.8|111158.8|111358.8|111158.8|111358.8|111158.8|1
1605196200000|2020-11-12 15:50:00|111278.8|111178.8|111368.8|111168.8|111368.8|111178.8|111278.8|111156.6|5
1605196500000|2020-11-12 15:55:00|111373.8|111173.8|111373.8|111173.8|111373.8|111173.8|111373.8|111173.8|1
1605196800000|2020-11-12 16:00:00|111381.3|111181.3|111378.8|111178.8|111381.3|111181.3|111378.8|111178.8|2
1605197100000|2020-11-12 16:05:00|111388.8|111188.8|111373.6|111173.6|111388.8|111188.8|111373.6|111173.6|3
1605197400000|2020-11-12 16:10:00|111368.6|111168.6|111363.6|111163.6|111368.6|111168.6|111363.6|111163.6|2
1605198000000|2020-11-12 16:20:00|111353.6|111153.6|111353.6|111153.6|111353.6|111153.6|111353.6|111153.6|1
1605198300000|2020-11-12 16:25:00|111358.6|111158.6|111353.6|111153.6|111363.6|111163.6|111353.6|111153.6|4
1605198600000|2020-11-12 16:30:00|111348.6|111148.6|111378.6|111178.6|111378.6|111218.6|111308.8|111148.6|12
1605198900000|2020-11-12 16:35:00|111318.6|111218.6|111420.8|111220.8|111433.7|111248.6|111313.6|111178.6|22
1605199200000|2020-11-12 16:40:00|111415.8|111215.8|111448.6|111248.6|111458.6|111258.6|111415.8|111215.8|23
1605199500000|2020-11-12 16:45:00|111433.6|111233.6|111428.6|111228.6|111436.1|111273.6|111373.6|111218.6|8
1605199800000|2020-11-12 16:50:00|111428.9|111228.9|111433.6|111233.6|111438.6|111271.1|111366.1|111223.6|13
1605200400000|2020-11-12 17:00:00|111428.6|111228.6|111384.6|111284.6|111453.6|111284.6|111364.6|111218.6|20
1605200700000|2020-11-12 17:05:00|111388.6|111288.6|111458.6|111258.6|111458.6|111288.6|111388.6|111258.6|2
1605201900000|2020-11-12 17:25:00|111471.1|111271.1|111453.6|111253.6|111471.1|111271.1|111453.6|111253.6|3
1605202200000|2020-11-12 17:30:00|111452.8|111252.8|111397.5|111197.5|111457.8|111257.8|111389.5|111189.5|30
1605202500000|2020-11-12 17:35:00|111397|111197|111397.8|111197.8|111412.8|111212.8|111363.9|111163.9|18
1605202800000|2020-11-12 17:40:00|111407.8|111207.8|111412.8|111212.8|111437.8|111237.8|111407.8|111207.8|4
1605203100000|2020-11-12 17:45:00|111421|111221|111418.5|111218.5|111423.7|111223.7|111418.5|111218.5|4
1605203400000|2020-11-12 17:50:00|111433.6|111233.6|111436.6|111236.6|111447.8|111247.8|111427.8|111227.8|20
1605203700000|2020-11-12 17:55:00|111441.6|111241.6|111438.7|111238.7|111441.6|111241.6|111436.6|111236.6|3
1605204000000|2020-11-12 18:00:00|111398.7|111298.7|111475|111275|111475|111303.7|111398.7|111275|3
1605204300000|2020-11-12 18:05:00|111430|111330|111482.2|111282.2|111482.2|111337.2|111430|111282.2|3
1605204600000|2020-11-12 18:10:00|111487.2|111287.2|111492.2|111292.2|111512.2|111312.2|111482.2|111282.2|9
1605204900000|2020-11-12 18:15:00|111497.2|111297.2|111519.6|111319.6|111519.6|111319.6|111497.2|111297.2|7
1605205200000|2020-11-12 18:20:00|111512.2|111312.2|111512.2|111312.2|111519.6|111319.6|111512.2|111312.2|3
1605205500000|2020-11-12 18:25:00|111522.2|111322.2|111519.7|111419.7|111564.7|111422.2|111506.8|111322.2|23
1605205800000|2020-11-12 18:30:00|111522.2|111422.2|111627.2|111427.2|111627.2|111432.2|111522.2|111387.6|26
1605206100000|2020-11-12 18:35:00|111617.2|111417.2|111571.1|111371.1|111629.6|111429.6|111567.5|111367.5|23
1605206400000|2020-11-12 18:40:00|111578.6|111378.6|111612.2|111412.2|111612.2|111412.2|111558|111358|20
1605206700000|2020-11-12 18:45:00|111607.2|111407.2|111607.2|111407.2|111607.2|111407.2|111607.2|111407.2|1
1605207000000|2020-11-12 18:50:00|111602.2|111402.2|111607.2|111407.2|111622.2|111422.2|111592.2|111392.2|9
1605207300000|2020-11-12 18:55:00|111593.8|111393.8|111595.3|111395.3|111595.3|111395.3|111593.8|111393.8|4
1605207600000|2020-11-12 19:00:00|111595.8|111395.8|111547.2|111347.2|111597.2|111397.2|111547.2|111347.2|12
1605207900000|2020-11-12 19:05:00|111553.7|111353.7|111562.2|111362.2|111562.2|111362.2|111548.7|111348.7|12
1605208500000|2020-11-12 19:15:00|111567.2|111367.2|111592.2|111392.2|111592.2|111392.2|111567.2|111367.2|5
1605208800000|2020-11-12 19:20:00|111616.7|111416.7|111602.2|111402.2|111616.7|111416.7|111592.2|111392.2|5
1605209400000|2020-11-12 19:30:00|111592.2|111392.2|111602.2|111402.2|111622.2|111422.2|111592.2|111392.2|10
1605209700000|2020-11-12 19:35:00|111602.9|111402.9|111602.9|111402.9|111602.9|111402.9|111602.9|111402.9|1
1605210000000|2020-11-12 19:40:00|111607.9|111407.9|111610.4|111410.4|111612.9|111412.9|111602.9|111402.9|9
1605210300000|2020-11-12 19:45:00|111609.6|111409.6|111602.9|111402.9|111610.4|111410.4|111602.9|111402.9|6
1605210600000|2020-11-12 19:50:00|111617.9|111417.9|111607.9|111407.9|111617.9|111417.9|111607.9|111407.9|2
1605229200000|2020-11-13 01:00:00|111390.5|111290.5|111365.8|111265.8|111398.9|111298.9|111361.5|111261.5|118
1605229500000|2020-11-13 01:05:00|111365.5|111265.5|111413|111313|111413|111313|111365.5|111265.5|142
1605229800000|2020-11-13 01:10:00|111412|111312|111385|111285|111433.4|111333.4|111376.5|111276.5|164
1605230100000|2020-11-13 01:15:00|111384|111284|111404|111304|111416|111316|111355|111255|206
1605230400000|2020-11-13 01:20:00|111405|111305|111439|111339|111446.7|111346.7|111404|111304|178
1605230700000|2020-11-13 01:25:00|111438.7|111338.7|111436.7|111336.7|111439|111339|111397.7|111297.7|186
1605231000000|2020-11-13 01:30:00|111435|111335|111495|111395|111498.7|111398.7|111429|111329|288
1605231300000|2020-11-13 01:35:00|111494|111394|111521.9|111421.9|111568|111468|111487|111387|277
1605231600000|2020-11-13 01:40:00|111524.9|111424.9|111521.5|111421.5|111537|111437|111505.1|111405.1|202
1605231900000|2020-11-13 01:45:00|111522.5|111422.5|111521.5|111421.5|111552|111452|111508.6|111408.6|238
1605232200000|2020-11-13 01:50:00|111520.5|111420.5|111576.5|111476.5|111585|111485|111517|111417|173
1605232500000|2020-11-13 01:55:00|111575|111475|111645.6|111545.6|111668|111568|111562.7|111462.7|236
1605232800000|2020-11-13 02:00:00|111646.6|111546.6|111680.1|111580.1|111680.7|111580.7|111619|111519|160
1605233100000|2020-11-13 02:05:00|111680.7|111580.7|111670.2|111570.2|111712.1|111612.1|111637.2|111537.2|216
1605233400000|2020-11-13 02:10:00|111671.2|111571.2|111726|111626|111754.6|111654.6|111671.2|111571.2|315
1605233700000|2020-11-13 02:15:00|111725|111625|111700.1|111600.1|111725.5|111625.5|111675.8|111575.8|125
1605234000000|2020-11-13 02:20:00|111704.4|111604.4|111702.9|111602.9|111710.1|111610.1|111670.1|111570.1|118
1605234300000|2020-11-13 02:25:00|111702.4|111602.4|111673.4|111573.4|111702.4|111602.4|111661.2|111561.2|99
1605234600000|2020-11-13 02:30:00|111674|111574|111685.4|111585.4|111703.4|111603.4|111673.4|111573.4|76
1605234900000|2020-11-13 02:35:00|111689.4|111589.4|111668.9|111568.9|111732.9|111632.9|111665|111565|108
1605235200000|2020-11-13 02:40:00|111669.4|111569.4|111665.1|111565.1|111685.1|111585.1|111661.2|111561.2|81
1605235500000|2020-11-13 02:45:00|111661.2|111561.2|111676|111576|111708.8|111608.8|111661.2|111561.2|132
1605235800000|2020-11-13 02:50:00|111679.2|111579.2|111660.1|111560.1|111711.5|111611.5|111660.1|111560.1|135
1605236100000|2020-11-13 02:55:00|111665.7|111565.7|111613.5|111513.5|111675.1|111575.1|111612|111512|91
1605236400000|2020-11-13 03:00:00|111614|111514|111638.9|111538.9|111658.9|111558.9|111614|111514|123
1605236700000|2020-11-13 03:05:00|111634|111534|111650|111550|111670.5|111570.5|111634|111534|117
1605237000000|2020-11-13 03:10:00|111648.4|111548.4|111689|111589|111689|111589|111645.4|111545.4|149
1605237300000|2020-11-13 03:15:00|111689.5|111589.5|111682.7|111582.7|111700.4|111600.4|111675.4|111575.4|75
1605237600000|2020-11-13 03:20:00|111682.2|111582.2|111676.2|111576.2|111695.2|111595.2|111675|111575|99
1605237900000|2020-11-13 03:25:00|111677.2|111577.2|111672.7|111572.7|111696.7|111596.7|111671.1|111571.1|151
1605238200000|2020-11-13 03:30:00|111673.7|111573.7|111671.2|111571.2|111687.7|111587.7|111670.2|111570.2|96
1605238500000|2020-11-13 03:35:00|111672.7|111572.7|111677.2|111577.2|111677.2|111577.2|111655|111555|71
1605238800000|2020-11-13 03:40:00|111676.2|111576.2|111692.5|111592.5|111692.5|111592.5|111675|111575|30
1605239100000|2020-11-13 03:45:00|111689.5|111589.5|111675.1|111575.1|111689.5|111589.5|111655|111555|49
1605239400000|2020-11-13 03:50:00|111675|111575|111734.5|111634.5|111736|111636|111670|111570|79
1605239700000|2020-11-13 03:55:00|111734.4|111634.4|111740.2|111640.2|111747.2|111647.2|111723.9|111623.9|78
1605240000000|2020-11-13 04:00:00|111740.1|111640.1|111701.8|111601.8|111740.2|111640.2|111690.1|111590.1|104
1605240300000|2020-11-13 04:05:00|111701.3|111601.3|111720.1|111620.1|111735|111635|111695.1|111595.1|59
1605240600000|2020-11-13 04:10:00|111715.1|111615.1|111680.2|111580.2|111725.1|111625.1|111680.2|111580.2|41
1605240900000|2020-11-13 04:15:00|111680.7|111580.7|111641.2|111541.2|111688.9|111588.9|111640.1|111540.1|79
1605241200000|2020-11-13 04:20:00|111642.2|111542.2|111680.2|111580.2|111685.1|111585.1|111641.3|111541.3|50
1605241500000|2020-11-13 04:25:00|111681.2|111581.2|111639.4|111539.4|111695.5|111595.5|111630.9|111530.9|107
1605241800000|2020-11-13 04:30:00|111635.1|111535.1|111601.9|111501.9|111635.1|111535.1|111584.1|111484.1|83
1605242100000|2020-11-13 04:35:00|111602|111502|111610.1|111510.1|111610.1|111510.1|111586.5|111486.5|57
1605242400000|2020-11-13 04:40:00|111610.2|111510.2|111629.4|111529.4|111630.1|111530.1|111610.2|111510.2|112
1605242700000|2020-11-13 04:45:00|111624|111524|111590.1|111490.1|111630.1|111530.1|111589.9|111489.9|74
1605243000000|2020-11-13 04:50:00|111589.9|111489.9|111568.5|111468.5|111589.9|111489.9|111550.2|111450.2|137
1605243300000|2020-11-13 04:55:00|111568|111468|111570.5|111470.5|111573.5|111473.5|111540.1|111440.1|113
1605243600000|2020-11-13 05:00:00|111571|111471|111571.2|111471.2|111597.6|111497.6|111568.5|111468.5|171
1605243900000|2020-11-13 05:05:00|111571.7|111471.7|111610.1|111510.1|111615.1|111515.1|111570.7|111470.7|96
1605244200000|2020-11-13 05:10:00|111605.1|111505.1|111619.9|111519.9|111625.1|111525.1|111601.2|111501.2|59
1605244500000|2020-11-13 05:15:00|111620.1|111520.1|111600.7|111500.7|111620.1|111520.1|111595.4|111495.4|98
1605244800000|2020-11-13 05:20:00|111600.2|111500.2|111601.7|111501.7|111610.1|111510.1|111585.5|111485.5|68
1605245100000|2020-11-13 05:25:00|111602.2|111502.2|111600.2|111500.2|111616|111516|111595.6|111495.6|82
1605245400000|2020-11-13 05:30:00|111600.1|111500.1|111610.1|111510.1|111615.1|111515.1|111595.1|111495.1|60
1605245700000|2020-11-13 05:35:00|111601.2|111501.2|111640.1|111540.1|111650.1|111550.1|111601.2|111501.2|61
1605246000000|2020-11-13 05:40:00|111645.1|111545.1|111610.1|111510.1|111645.1|111545.1|111595.5|111495.5|107
1605246300000|2020-11-13 05:45:00|111615.1|111515.1|111625|111525|111635.1|111535.1|111610.1|111510.1|56
1605246600000|2020-11-13 05:50:00|111627.9|111527.9|111610.1|111510.1|111649.9|111549.9|111600.1|111500.1|80
1605246900000|2020-11-13 05:55:00|111610.2|111510.2|111643.9|111543.9|111646|111546|111600.1|111500.1|56
1605247200000|2020-11-13 06:00:00|111645|111545|111675.7|111575.7|111698.9|111598.9|111644.5|111544.5|160
1605247500000|2020-11-13 06:05:00|111677.7|111577.7|111665.1|111565.1|111690.1|111590.1|111654.4|111554.4|101
1605247800000|2020-11-13 06:10:00|111665.2|111565.2|111679.6|111579.6|111679.6|111579.6|111649.9|111549.9|57
1605248100000|2020-11-13 06:15:00|111675.7|111575.7|111675|111575|111680.1|111580.1|111660.1|111560.1|34
1605248400000|2020-11-13 06:20:00|111676.7|111576.7|111694.8|111594.8|111705|111605|111674.9|111574.9|69
1605248700000|2020-11-13 06:25:00|111695.8|111595.8|111654.5|111554.5|111701.2|111601.2|111638.8|111538.8|88
1605249000000|2020-11-13 06:30:00|111656|111556|111651|111551|111703.5|111556|111629|111491.5|85
1605249300000|2020-11-13 06:35:00|111650|111550|111650|111450|111650|111550|111564|111430|64
1605249600000|2020-11-13 06:40:00|111649.5|111449.5|111590|111490|111655|111498|111572.3|111443.5|70
1605249900000|2020-11-13 06:45:00|111589|111489|111603.5|111503.5|111632.3|111532.3|111582|111482|72
1605250200000|2020-11-13 06:50:00|111603|111503|111625.3|111525.3|111627.8|111527.8|111601.4|111501.4|22
1605250500000|2020-11-13 06:55:00|111622.4|111522.4|111673.5|111473.5|111673.5|111540|111611.3|111464.5|58
1605250800000|2020-11-13 07:00:00|111677.5|111477.5|111656.5|111456.5|111683.5|111483.5|111652.5|111452.5|37
1605251100000|2020-11-13 07:05:00|111652.5|111452.5|111659.7|111459.7|111663.2|111463.2|111648|111448|19
1605251400000|2020-11-13 07:10:00|111660.5|111460.5|111604.5|111504.5|111663|111527.7|111603|111460.5|31
1605251700000|2020-11-13 07:15:00|111608|111508|111672.2|111472.2|111682.5|111543.5|111602|111462.5|47
1605252000000|2020-11-13 07:20:00|111668.5|111468.5|111632|111432|111668.5|111509|111584|111429.5|66
1605252300000|2020-11-13 07:25:00|111631.5|111431.5|111636.5|111436.5|111636.5|111436.5|111631.5|111431.5|8
1605252600000|2020-11-13 07:30:00|111633|111433|111595|111495|111640|111500|111580|111433|16
1605252900000|2020-11-13 07:35:00|111575|111475|111575.5|111475.5|111599.5|111499.5|111565|111465|45
1605253200000|2020-11-13 07:40:00|111576.5|111476.5|111518|111318|111638.5|111480|111464|111318|68
1605253500000|2020-11-13 07:45:00|111515|111315|111469|111369|111536.5|111400|111469|111315|65
1605253800000|2020-11-13 07:50:00|111469.5|111369.5|111417.5|111317.5|111469.5|111369.5|111416.5|111316.5|29
1605254100000|2020-11-13 07:55:00|111405|111305|111379|111279|111488|111329|111379|111256.5|119
1605254400000|2020-11-13 08:00:00|111380.5|111280.5|111389|111189|111390.5|111290.5|111325|111184|73
1605254700000|2020-11-13 08:05:00|111390|111190|111425|111325|111515|111378.1|111364|111190|96
1605255000000|2020-11-13 08:10:00|111417.4|111317.4|111419.2|111219.2|111446.4|111319|111369.2|111214.2|72
1605255300000|2020-11-13 08:15:00|111424.5|111224.5|111387.2|111287.2|111426.6|111302.7|111386.2|111213.2|39
1605255600000|2020-11-13 08:20:00|111386.7|111286.7|111397.7|111297.7|111400.2|111300.2|111365.1|111265.1|52
1605255900000|2020-11-13 08:25:00|111397.2|111297.2|111374.2|111274.2|111404.2|111304.2|111374.2|111274.2|16
1605256500000|2020-11-13 08:35:00|111365.2|111265.2|111357.8|111257.8|111391|111268.3|111344.2|111187|48
1605256800000|2020-11-13 08:40:00|111357.9|111257.9|111379.2|111279.2|111392.5|111279.2|111357.7|111177|52
1605257100000|2020-11-13 08:45:00|111375.2|111275.2|111339.2|111239.2|111375.2|111275.2|111339.2|111239.2|13
1605257400000|2020-11-13 08:50:00|111382.7|111182.7|111319.2|111219.2|111382.7|111219.2|111310.2|111158.2|28
1605257700000|2020-11-13 08:55:00|111324.2|111224.2|111370|111270|111419.5|111270|111324.2|111190|7
1605258000000|2020-11-13 09:00:00|111363.5|111263.5|111410|111310|111410|111310|111360|111260|19
1605258300000|2020-11-13 09:05:00|111413.5|111313.5|111405|111305|111413.5|111313.5|111405|111305|10
1605258600000|2020-11-13 09:10:00|111406.5|111306.5|111405|111305|111420|111320|111405|111305|9
1605258900000|2020-11-13 09:15:00|111406|111306|111354.7|111254.7|111407.5|111307.5|111354.2|111254.2|32
1605259200000|2020-11-13 09:20:00|111354.6|111254.6|111335|111235|111390|111267.4|111330|111162.5|36
1605259500000|2020-11-13 09:25:00|111340|111240|111384.5|111184.5|111385.1|111255|111340|111183|9
1605259800000|2020-11-13 09:30:00|111385.1|111185.1|111295|111195|111390|111225|111295|111131.1|19
1605260100000|2020-11-13 09:35:00|111328|111228|111331|111231|111396.5|111239.1|111315|111174|33
1605260400000|2020-11-13 09:40:00|111330.5|111230.5|111288.5|111188.5|111351.5|111231|111272|111151.5|51
1605260700000|2020-11-13 09:45:00|111291|111191|111261|111161|111346|111199.5|111259.5|111137.5|37
1605261000000|2020-11-13 09:50:00|111255|111155|111198.5|111098.5|111275.5|111155|111198.5|111035.5|109
1605261300000|2020-11-13 09:55:00|111201|111101|111193.6|111093.6|111201|111101|111159.6|111059.6|39
1605261600000|2020-11-13 10:00:00|111191.1|111091.1|111168.5|111068.5|111191.1|111091.1|111156|111056|49
1605261900000|2020-11-13 10:05:00|111163.9|111063.9|111149|111049|111164.2|111064.2|111138.7|111038.7|32
1605262200000|2020-11-13 10:10:00|111164|111064|111144|111044|111215.5|111065|111128.5|111008|45
1605262500000|2020-11-13 10:15:00|111145|111045|111065|110965|111191.5|111045|111042.8|110907.5|62
1605262800000|2020-11-13 10:20:00|111073.5|110973.5|111045|110945|111122.5|110983.5|111035|110909|45
1605263100000|2020-11-13 10:25:00|111055|110955|111060|110960|111118|110980|111045|110908.2|55
1605263400000|2020-11-13 10:30:00|111045|110945|111046|110946|111055|110955|111045|110945|8
1605263700000|2020-11-13 10:35:00|111045.5|110945.5|111060|110960|111060|110960|111045|110945|8
1605264000000|2020-11-13 10:40:00|111065|110965|111055|110955|111113|110965|111055|110913|7
1605264300000|2020-11-13 10:45:00|111062.4|110962.4|111055|110955|111062.4|110962.4|111055|110955|4
1605264600000|2020-11-13 10:50:00|111060|110960|111045.7|110945.7|111060|110960|111041|110941|15
1605264900000|2020-11-13 10:55:00|111049.5|110949.5|111050|110950|111055|110955|111049.5|110949.5|10
1605265200000|2020-11-13 11:00:00|111045|110945|111050|110950|111111|110950|111040|110910|12
1605265500000|2020-11-13 11:05:00|111054.5|110954.5|111058|110958|111066.9|110966.9|111054.5|110954.5|5
1605265800000|2020-11-13 11:10:00|111063|110963|111063|110963|111063|110963|111058|110958|3
1605266100000|2020-11-13 11:15:00|111053|110953|111058|110958|111058|110958|111048|110948|7
1605266400000|2020-11-13 11:20:00|111065.4|110965.4|111067.5|110967.5|111124.5|110980|111054.1|110923|35
1605266700000|2020-11-13 11:25:00|111065|110965|111136|110936|111174.5|111034.4|111065|110929.5|40
1605267000000|2020-11-13 11:30:00|111131|110931|111131|110931|111131|110931|111131|110931|1
1605267900000|2020-11-13 11:45:00|111146|110946|111131|110931|111146|110946|111131|110931|5
1605268500000|2020-11-13 11:55:00|111136|110936|111136|110936|111136|111034.4|111093|110936|16
1605268800000|2020-11-13 12:00:00|111131|110931|111131|110931|111131|110931|111131|110931|1
1605269100000|2020-11-13 12:05:00|111134.5|110934.5|111131|110931|111157.9|111057.9|111092.3|110931|29
1605269400000|2020-11-13 12:10:00|111146|110946|111163.4|110963.4|111163.4|111020|111120|110931|8
1605269700000|2020-11-13 12:15:00|111146|110946|111146|110946|111146|110946|111146|110946|1
1605270000000|2020-11-13 12:20:00|111151|110951|111146|110946|111156|111011|111111|110946|7
1605270900000|2020-11-13 12:35:00|111141|110941|111141|110941|111155.5|110955.5|111141|110941|3
1605271200000|2020-11-13 12:40:00|111136|110936|111136|110936|111136|110936|111136|110936|1
1605271500000|2020-11-13 12:45:00|111146.2|110946.2|111099.3|110999.3|111146.2|110999.3|111099.3|110935|5
1605271800000|2020-11-13 12:50:00|111136.5|110936.5|111080|110980|111136.5|110980|111080|110935|4
1605272400000|2020-11-13 13:00:00|111090|110990|111105|111005|111106.5|111006.5|111090|110990|10
1605272700000|2020-11-13 13:05:00|111102.5|111002.5|111105|111005|111105|111005|111102|111002|7
1605273000000|2020-11-13 13:10:00|111116.5|111016.5|111107.5|111007.5|111119|111019|111105|111005|18
1605273300000|2020-11-13 13:15:00|111105|111005|111105|111005|111139|111005|111087.5|110935|20
1605273600000|2020-11-13 13:20:00|111143.7|110943.7|111146.8|110946.8|111154|111025|111098|110942.5|31
1605273900000|2020-11-13 13:25:00|111146.3|110946.3|111145|110945|111149.5|110949.5|111140|110940|18
1605274200000|2020-11-13 13:30:00|111140|110940|111097.5|110997.5|111140|111000|111095.1|110940|9
1605274500000|2020-11-13 13:35:00|111097|110997|111075|110975|111098|110998|111075|110975|8
1605274800000|2020-11-13 13:40:00|111074.5|110974.5|111079|110979|111084|110984|111073.5|110973.5|11
1605275100000|2020-11-13 13:45:00|111078.5|110978.5|111041.2|110941.2|111112.5|110978.5|111041|110910|12
1605275400000|2020-11-13 13:50:00|111041.1|110941.1|111063.5|110863.5|111067.2|110945|111041|110859|13
1605275700000|2020-11-13 13:55:00|111064|110864|111065|110865|111065|110865|111064|110864|2
1605276000000|2020-11-13 14:00:00|111059.5|110859.5|110953.4|110853.4|111059.5|110910|110953.4|110845|21
1605276300000|2020-11-13 14:05:00|110945.9|110845.9|110847.1|110747.1|110958.4|110845.9|110821.1|110677.1|48
1605276600000|2020-11-13 14:10:00|110845.9|110745.9|110910.4|110810.4|110973.1|110838.6|110845.9|110695.9|51
1605276900000|2020-11-13 14:15:00|110910.9|110810.9|110993.4|110793.4|110998.4|110860.9|110910.9|110793.4|19
1605277200000|2020-11-13 14:20:00|110998.4|110798.4|110970.6|110870.6|111003.4|110870.9|110965.9|110798.4|7
1605277500000|2020-11-13 14:25:00|110960|110860|110960|110860|110975|110875|110955|110855|8
1605277800000|2020-11-13 14:30:00|110970|110870|111010|110910|111060|110915|110960|110845|20
1605278100000|2020-11-13 14:35:00|111015|110915|111040|110840|111045|110920|110990|110830|23
1605278400000|2020-11-13 14:40:00|111035|110835|110995|110895|111035|110902.5|110990|110835|6
1605278700000|2020-11-13 14:45:00|111002.5|110902.5|110934.1|110834.1|111024.1|110902.5|110929.3|110785|20
1605279000000|2020-11-13 14:50:00|110939.1|110839.1|110944.1|110844.1|110944.1|110844.1|110939.1|110839.1|2
1605279300000|2020-11-13 14:55:00|110968.9|110868.9|110968.9|110868.9|110971.4|110871.4|110968.8|110868.8|16
1605279600000|2020-11-13 15:00:00|110974.1|110874.1|110960.1|110860.1|111049.1|110894.1|110960|110849.1|52
1605279900000|2020-11-13 15:05:00|110960|110860|110942.5|110842.5|110960.1|110860.1|110942.5|110842.5|12
1605280200000|2020-11-13 15:10:00|110945|110845|110960|110860|110965|110865|110940|110840|8
1605280500000|2020-11-13 15:15:00|111025|110825|111000|110900|111050|110919|110980|110825|22
1605280800000|2020-11-13 15:20:00|110995|110895|111005|110905|111005|110905|110990|110890|19
1605281100000|2020-11-13 15:25:00|111010|110910|111002.5|110902.5|111015|110915|110987.5|110887.5|14
1605281400000|2020-11-13 15:30:00|110995|110895|110995|110895|111035|110901|110995|110835|6
1605281700000|2020-11-13 15:35:00|110996|110896|110980|110880|111011|110911|110980|110880|14
1605282000000|2020-11-13 15:40:00|110998.8|110898.8|111001.2|110901.2|111050.5|110925.1|110998.8|110850.5|35
1605282300000|2020-11-13 15:45:00|111006.2|110906.2|111005|110905|111022.5|110922.5|111005|110905|8
1605282600000|2020-11-13 15:50:00|111010|110910|111065|110865|111075|110910|110980.2|110835|17
1605282900000|2020-11-13 15:55:00|111072.5|110872.5|111040|110940|111085|110959.9|111025|110865|32
1605283200000|2020-11-13 16:00:00|111085|110885|111085|110885|111085|110885|111085|110885|1
1605283500000|2020-11-13 16:05:00|111080|110880|111075|110875|111080|110880|111075|110875|2
1605283800000|2020-11-13 16:10:00|111085|110885|111085|110885|111085|110885|111085|110885|1
1605284100000|2020-11-13 16:15:00|111075|110875|111025|110925|111082.5|110935|111025|110875|6
1605284700000|2020-11-13 16:25:00|111020|110920|111025|110925|111025|110925|111020|110920|2
1605285000000|2020-11-13 16:30:00|111030|110930|111040|110940|111040|110940|111030|110930|2
1605285600000|2020-11-13 16:40:00|111050|110950|111050|110950|111060|110960|111045|110945|7
1605286500000|2020-11-13 16:55:00|111040|110940|111085|110885|111085|110940|111015|110885|5
1605287100000|2020-11-13 17:05:00|111097.5|110897.5|111095|110895|111100|110900|111090|110890|4
1605287400000|2020-11-13 17:10:00|111065|110865|111020|110920|111065|110920|111011|110865|7
1605287700000|2020-11-13 17:15:00|111025|110925|111025|110925|111025|110925|111020|110920|3
1605288000000|2020-11-13 17:20:00|111017.5|110917.5|111078|110878|111078|110928|111005|110878|7
1605288300000|2020-11-13 17:25:00|111070.5|110870.5|111078|110878|111078|110878|111070.5|110870.5|2
1605288600000|2020-11-13 17:30:00|111078.4|110878.4|111073.4|110873.4|111078.4|110878.4|111073.4|110873.4|2
1605288900000|2020-11-13 17:35:00|111083.4|110883.4|111078.4|110878.4|111085.9|110885.9|111073.4|110873.4|5
1605289200000|2020-11-13 17:40:00|111068.4|110868.4|111058.4|110858.4|111068.4|110898.4|110995.9|110828.4|10
1605289500000|2020-11-13 17:45:00|111048.2|110848.2|111048.4|110848.4|111048.4|110848.4|111046.2|110846.2|6
1605289800000|2020-11-13 17:50:00|111053.4|110853.4|111053.4|110853.4|111063.4|110863.4|111048.4|110848.4|7
1605290400000|2020-11-13 18:00:00|111043.4|110843.4|111038.4|110838.4|111043.4|110843.4|111033.4|110833.4|4
1605290700000|2020-11-13 18:05:00|110958.4|110858.4|110994.1|110794.1|111010.5|110858.4|110958.4|110778.4|9
1605291000000|2020-11-13 18:10:00|111004.1|110804.1|110974.1|110774.1|111004.1|110804.1|110972.9|110772.9|4
1605291300000|2020-11-13 18:15:00|111008.4|110808.4|110988.4|110788.4|111008.4|110808.4|110988.4|110788.4|2
1605291900000|2020-11-13 18:25:00|110995.9|110795.9|111008.4|110808.4|111008.4|110808.4|110988.4|110788.4|4
1605292500000|2020-11-13 18:35:00|111002|110802|110988.4|110788.4|111002|110802|110988.4|110788.4|3
1605292800000|2020-11-13 18:40:00|110993.4|110793.4|110988.4|110788.4|110993.4|110793.4|110988.4|110788.4|2
1605293400000|2020-11-13 18:50:00|110967|110767|110968.4|110768.4|110968.4|110768.4|110958.4|110758.4|5
1605294000000|2020-11-13 19:00:00|110958.4|110758.4|110958.4|110758.4|110958.4|110758.4|110958.4|110758.4|1
1605294300000|2020-11-13 19:05:00|110964.9|110764.9|110968.4|110768.4|110968.4|110768.4|110964.9|110764.9|2
1605294600000|2020-11-13 19:10:00|110963.4|110763.4|110963.4|110763.4|110963.4|110763.4|110963.4|110763.4|1
1605294900000|2020-11-13 19:15:00|110968.4|110768.4|110968.4|110768.4|110968.4|110768.4|110968.4|110768.4|1
1605295200000|2020-11-13 19:20:00|110963.4|110763.4|110963.4|110763.4|110963.4|110763.4|110963.4|110763.4|1
1605296700000|2020-11-13 19:45:00|110948.4|110748.4|110948.4|110748.4|110948.4|110748.4|110948.4|110748.4|1
1605297000000|2020-11-13 19:50:00|110963.4|110763.4|110928.4|110728.4|110963.4|110793.4|110893.4|110718.4|28
1605297300000|2020-11-13 19:55:00|110923.4|110723.4|110954.1|110754.1|110954.1|110754.1|110908.4|110708.4|7
1605488400000|2020-11-16 01:00:00|110670.8|110570.8|110666|110566|110716.4|110616.4|110656.5|110556.5|119
1605488700000|2020-11-16 01:05:00|110665.5|110565.5|110656.9|110556.9|110682.5|110582.5|110623.4|110523.4|126
1605489000000|2020-11-16 01:10:00|110662|110562|110675.5|110575.5|110683.5|110583.5|110624|110524|78
1605489300000|2020-11-16 01:15:00|110675|110575|110678|110578|110684|110584|110630.5|110530.5|125
1605489600000|2020-11-16 01:20:00|110678.1|110578.1|110654|110554|110691.2|110591.2|110652.1|110552.1|151
1605489900000|2020-11-16 01:25:00|110658|110558|110649.5|110549.5|110670|110570|110640.5|110540.5|82
1605490200000|2020-11-16 01:30:00|110649|110549|110665|110565|110709|110609|110649|110549|155
1605490500000|2020-11-16 01:35:00|110664|110564|110743.3|110643.3|110769|110669|110589.5|110489.5|224
1605490800000|2020-11-16 01:40:00|110746.3|110646.3|110989.6|110889.6|111016.3|110916.3|110737|110637|547
1605491100000|2020-11-16 01:45:00|110991|110891|110905|110805|111007|110907|110899.5|110799.5|177
1605491400000|2020-11-16 01:50:00|110905.5|110805.5|110924.5|110824.5|110944|110844|110894|110794|106
1605491700000|2020-11-16 01:55:00|110925|110825|110919|110819|110932.5|110832.5|110915|110815|34
1605492000000|2020-11-16 02:00:00|110915|110815|110923.5|110823.5|110923.5|110823.5|110827.5|110727.5|145
1605492300000|2020-11-16 02:05:00|110923.3|110823.3|110881.5|110781.5|110923.3|110823.3|110881.5|110781.5|92
1605492600000|2020-11-16 02:10:00|110882.5|110782.5|110853|110753|110883|110783|110851.5|110751.5|64
1605492900000|2020-11-16 02:15:00|110861.8|110761.8|110860.3|110760.3|110866.5|110766.5|110815.1|110715.1|82
1605493200000|2020-11-16 02:20:00|110861|110761|110836|110736|110861.5|110761.5|110824|110724|90
1605493500000|2020-11-16 02:25:00|110835.5|110735.5|110855|110755|110855|110755|110815.5|110715.5|49
1605493800000|2020-11-16 02:30:00|110850|110750|110855|110755|110855|110755|110830.5|110730.5|34
1605494100000|2020-11-16 02:35:00|110850.5|110750.5|110830|110730|110850.5|110750.5|110820|110720|29
1605494400000|2020-11-16 02:40:00|110830.5|110730.5|110830|110730|110840.5|110740.5|110830|110730|14
1605494700000|2020-11-16 02:45:00|110835|110735|110873.5|110773.5|110888.5|110788.5|110835|110735|69
1605495000000|2020-11-16 02:50:00|110877.5|110777.5|110850.5|110750.5|110885|110785|110830.5|110730.5|66
1605495300000|2020-11-16 02:55:00|110849.5|110749.5|110816|110716|110853.4|110753.4|110816|110716|20
1605495600000|2020-11-16 03:00:00|110816.5|110716.5|110818|110718|110830.8|110730.8|110804|110704|59
1605495900000|2020-11-16 03:05:00|110815.5|110715.5|110846.2|110746.2|110848.5|110748.5|110800.2|110700.2|101
1605496200000|2020-11-16 03:10:00|110846|110746|110862.2|110762.2|110881.5|110781.5|110841|110741|46
1605496500000|2020-11-16 03:15:00|110863|110763|110837|110737|110863|110763|110836.5|110736.5|49
1605496800000|2020-11-16 03:20:00|110838.5|110738.5|110857|110757|110857|110757|110838.5|110738.5|39
1605497100000|2020-11-16 03:25:00|110856.5|110756.5|110877.5|110777.5|110879.5|110779.5|110856.5|110756.5|41
1605497400000|2020-11-16 03:30:00|110878.5|110778.5|110869.4|110769.4|110878.5|110778.5|110865|110765|23
1605497700000|2020-11-16 03:35:00|110875.4|110775.4|110887.4|110787.4|110897.4|110797.4|110875.4|110775.4|14
1605498000000|2020-11-16 03:40:00|110887|110787|110953.4|110853.4|110963.4|110863.4|110886|110786|84
1605498300000|2020-11-16 03:45:00|110949|110849|111013.9|110913.9|111013.9|110913.9|110947.8|110847.8|66
1605498600000|2020-11-16 03:50:00|111023.9|110923.9|111004.5|110904.5|111041|110941|110997.9|110897.9|69
1605498900000|2020-11-16 03:55:00|110998|110898|111029.9|110929.9|111049.9|110949.9|110998|110898|55
1605499200000|2020-11-16 04:00:00|111035|110935|111042|110942|111047|110947|111020.4|110920.4|53
1605499500000|2020-11-16 04:05:00|111036|110936|111022|110922|111036|110936|111006|110906|31
1605499800000|2020-11-16 04:10:00|111026|110926|111022|110922|111026|110926|111012|110912|24
1605500100000|2020-11-16 04:15:00|111018.9|110918.9|111032|110932|111042|110942|111016|110916|28
1605500400000|2020-11-16 04:20:00|111032.5|110932.5|111012|110912|111032.5|110932.5|111008.5|110908.5|54
1605500700000|2020-11-16 04:25:00|111016.9|110916.9|111002|110902|111016.9|110916.9|110989.5|110889.5|57
1605501000000|2020-11-16 04:30:00|110997.5|110897.5|110952.9|110852.9|111002|110902|110952.9|110852.9|59
1605501300000|2020-11-16 04:35:00|110954.4|110854.4|110952|110852|110961.5|110861.5|110931.5|110831.5|106
1605501600000|2020-11-16 04:40:00|110953|110853|110921.5|110821.5|110968.9|110868.9|110921.5|110821.5|73
1605501900000|2020-11-16 04:45:00|110922|110822|110939.5|110839.5|110939.5|110839.5|110916|110816|31
1605502200000|2020-11-16 04:50:00|110939|110839|110915|110815|110939|110839|110910.5|110810.5|20
1605502500000|2020-11-16 04:55:00|110911.7|110811.7|110860|110760|110920.5|110820.5|110860|110760|46
1605502800000|2020-11-16 05:00:00|110859.9|110759.9|110946.9|110846.9|110956.5|110856.5|110859.9|110759.9|110
1605503100000|2020-11-16 05:05:00|110946.5|110846.5|110946.9|110846.9|110963.4|110863.4|110916.9|110816.9|76
1605503400000|2020-11-16 05:10:00|110946.4|110846.4|110947.4|110847.4|110947.4|110847.4|110917.8|110817.8|36
1605503700000|2020-11-16 05:15:00|110946|110846|110925|110825|110946|110846|110919|110819|22
1605504000000|2020-11-16 05:20:00|110919|110819|110897.4|110797.4|110919|110819|110876.4|110776.4|54
1605504300000|2020-11-16 05:25:00|110896.5|110796.5|110897.4|110797.4|110897.4|110797.4|110887.4|110787.4|21
1605504600000|2020-11-16 05:30:00|110907.4|110807.4|110934.5|110834.5|110936|110836|110907.4|110807.4|38
1605504900000|2020-11-16 05:35:00|110928|110828|110914.5|110814.5|110934|110834|110904.5|110804.5|28
1605505200000|2020-11-16 05:40:00|110912|110812|110910.5|110810.5|110916.5|110816.5|110910.5|110810.5|8
1605505500000|2020-11-16 05:45:00|110915.5|110815.5|110940.5|110840.5|110940.5|110840.5|110915|110815|14
1605505800000|2020-11-16 05:50:00|110948.4|110848.4|110940.5|110840.5|110955.5|110855.5|110935|110835|40
1605506100000|2020-11-16 05:55:00|110935|110835|110895|110795|110940.5|110840.5|110885|110785|59
1605506400000|2020-11-16 06:00:00|110904.5|110804.5|110894.5|110794.5|110940|110840|110894|110794|93
1605506700000|2020-11-16 06:05:00|110890.5|110790.5|110928.5|110828.5|110934.5|110834.5|110890.5|110790.5|126
1605507000000|2020-11-16 06:10:00|110927.5|110827.5|110914|110814|110927.5|110827.5|110904|110804|52
1605507300000|2020-11-16 06:15:00|110924|110824|110888|110788|110924|110824|110884|110784|59
1605507600000|2020-11-16 06:20:00|110887|110787|110885|110785|110905.7|110805.7|110875.5|110775.5|61
1605507900000|2020-11-16 06:25:00|110883.2|110783.2|110891|110791|110899|110799|110862.5|110762.5|111
1605508200000|2020-11-16 06:30:00|110882.5|110782.5|110887.5|110787.5|110897|110797|110864|110764|55
1605508500000|2020-11-16 06:35:00|110883|110783|110878|110778|110883|110783|110873|110773|6
1605508800000|2020-11-16 06:40:00|110883.5|110783.5|110878|110778|110893.5|110793.5|110863.5|110763.5|38
1605509100000|2020-11-16 06:45:00|110888|110788|110838|110738|110893.5|110788|110838|110687.5|27
1605509400000|2020-11-16 06:50:00|110838.5|110738.5|110823|110723|110869.5|110738.5|110781.5|110658|48
1605509700000|2020-11-16 06:55:00|110813.5|110713.5|110766|110666|110858|110713.5|110760|110654|22
1605510000000|2020-11-16 07:00:00|110746|110646|110784.5|110684.5|110790|110690|110746|110646|20
1605510300000|2020-11-16 07:05:00|110789.5|110689.5|110814|110714|110815|110715|110761.5|110661.5|68
1605510600000|2020-11-16 07:10:00|110805|110705|110808|110708|110813.5|110713.5|110797.5|110697.5|15
1605510900000|2020-11-16 07:15:00|110813|110713|110829.5|110729.5|110834.3|110734.3|110813|110713|4
1605511200000|2020-11-16 07:20:00|110826|110726|110785|110685|110826|110726|110784|110684|10
1605511500000|2020-11-16 07:25:00|110787|110687|110778.5|110678.5|110787.5|110687.5|110769|110669|15
1605511800000|2020-11-16 07:30:00|110779|110679|110830|110730|110836.5|110736.5|110779|110679|31
1605512100000|2020-11-16 07:35:00|110829.5|110729.5|110826|110726|110829.5|110729.5|110812.8|110712.8|6
1605512400000|2020-11-16 07:40:00|110830|110730|110836|110736|110843.5|110743.5|110829|110729|6
1605512700000|2020-11-16 07:45:00|110839.5|110739.5|110829|110729|110843|110743|110829|110729|12
1605513000000|2020-11-16 07:50:00|110826|110726|110813.8|110713.8|110826|110726|110813.8|110713.8|5
1605513300000|2020-11-16 07:55:00|110815.8|110715.8|110831|110731|110836|110736|110815.8|110715.8|11
1605513600000|2020-11-16 08:00:00|110826|110726|110810|110710|110830.5|110730.5|110810|110710|5
1605513900000|2020-11-16 08:05:00|110805|110705|110765|110665|110805.8|110705.8|110765|110665|11
1605514200000|2020-11-16 08:10:00|110770|110670|110785|110685|110795|110695|110759.3|110659.3|25
1605514500000|2020-11-16 08:15:00|110790|110690|110727.8|110627.8|110790|110690|110719.5|110573.3|33
1605514800000|2020-11-16 08:20:00|110735|110635|110775|110675|110820|110683.8|110735|110615|32
1605515100000|2020-11-16 08:25:00|110771.3|110671.3|110775|110675|110790|110690|110770|110670|19
1605515400000|2020-11-16 08:30:00|110760.3|110660.3|110692.7|110592.7|110808.5|110670|110692.7|110592.7|23
1605515700000|2020-11-16 08:35:00|110695.2|110595.2|110663.5|110563.5|110719.8|110619.8|110662|110562|35
1605516000000|2020-11-16 08:40:00|110665.5|110565.5|110714.8|110614.8|110716.8|110616.8|110665.5|110565.5|34
1605516300000|2020-11-16 08:45:00|110714.3|110614.3|110684.8|110584.8|110716.3|110616.3|110678.5|110578.5|45
1605516600000|2020-11-16 08:50:00|110689.3|110589.3|110733.3|110633.3|110734.8|110634.8|110689.3|110589.3|29
1605516900000|2020-11-16 08:55:00|110733.8|110633.8|110716|110616|110733.8|110633.8|110702.5|110602.5|15
1605517200000|2020-11-16 09:00:00|110709.5|110609.5|110748|110648|110748|110648|110696|110596|60
1605517500000|2020-11-16 09:05:00|110748.5|110648.5|110790.5|110690.5|110790.5|110690.5|110748.5|110648.5|10
1605517800000|2020-11-16 09:10:00|110791|110691|110796|110696|110817.5|110717.5|110779|110679|37
1605518100000|2020-11-16 09:15:00|110790|110690|110767|110667|110790|110690|110767|110667|8
1605518400000|2020-11-16 09:20:00|110772|110672|110812|110712|110878|110727|110772|110630|14
1605518700000|2020-11-16 09:25:00|110797|110697|110797|110697|110797|110697|110784.7|110684.7|5
1605519000000|2020-11-16 09:30:00|110805.5|110705.5|110812|110712|110812|110712|110805.5|110705.5|2
1605519300000|2020-11-16 09:35:00|110813.5|110713.5|110835.5|110735.5|110835.5|110735.5|110812|110712|19
1605519600000|2020-11-16 09:40:00|110838.5|110738.5|110796.6|110696.6|110838.5|110738.5|110786.1|110686.1|22
1605519900000|2020-11-16 09:45:00|110808|110708|110815.1|110715.1|110869.1|110717.3|110802|110662.5|13
1605520200000|2020-11-16 09:50:00|110872.6|110672.6|110872.6|110672.6|110872.6|110672.6|110872.6|110672.6|1
1605520500000|2020-11-16 09:55:00|110870.6|110670.6|110811.5|110711.5|110870.6|110717|110811.4|110670.6|7
1605520800000|2020-11-16 10:00:00|110816.5|110716.5|110824.2|110724.2|110828|110728|110806.9|110706.9|8
1605521100000|2020-11-16 10:05:00|110887.1|110687.1|110910|110710|110915|110715|110887.1|110687.1|26
1605521400000|2020-11-16 10:10:00|110895|110695|110882.5|110682.5|110895|110695|110882.5|110682.5|5
1605521700000|2020-11-16 10:15:00|110824.5|110724.5|110812|110712|110824.5|110724.5|110807|110707|6
1605522000000|2020-11-16 10:20:00|110807|110707|110829.5|110729.5|110830|110730|110807|110707|6
1605522300000|2020-11-16 10:25:00|110825|110725|110877.1|110677.1|110879.6|110725|110825|110677.1|3
1605522600000|2020-11-16 10:30:00|110875|110675|110875|110675|110875|110675|110870|110670|4
1605522900000|2020-11-16 10:35:00|110825|110725|110865|110765|110875|110775|110825|110725|15
1605523200000|2020-11-16 10:40:00|110860.7|110760.7|110874.3|110774.3|110875|110775|110855.5|110755.5|15
1605523500000|2020-11-16 10:45:00|110870.8|110770.8|110883|110783|110883|110783|110868|110768|7
1605524100000|2020-11-16 10:55:00|110892|110792|110883|110783|110897|110797|110883|110783|4
1605524400000|2020-11-16 11:00:00|110884.5|110784.5|110878|110778|110884.5|110784.5|110872.5|110772.5|3
1605524700000|2020-11-16 11:05:00|110887.5|110787.5|110887.5|110787.5|110887.5|110787.5|110887.5|110787.5|1
1605525000000|2020-11-16 11:10:00|110894|110794|110894|110794|110894|110794|110894|110794|1
1605525300000|2020-11-16 11:15:00|110891.5|110791.5|110884|110784|110891.5|110791.5|110881|110781|4
1605525600000|2020-11-16 11:20:00|110879.7|110779.7|110883.5|110783.5|110883.5|110783.5|110879.7|110779.7|2
1605527400000|2020-11-16 11:50:00|110884|110784|110883.5|110783.5|110884|110784|110883.5|110783.5|2
1605527700000|2020-11-16 11:55:00|110850.5|110750.5|110835.5|110635.5|110867.5|110750.5|110761|110635.5|48
1605528000000|2020-11-16 12:00:00|110839.5|110639.5|110837|110637|110844|110644|110837|110637|10
1605528300000|2020-11-16 12:05:00|110794.5|110694.5|110787.5|110687.5|110794.5|110694.5|110787.5|110687.5|3
1605528600000|2020-11-16 12:10:00|110777.5|110677.5|110814|110714|110822.5|110722.5|110777.5|110677.5|14
1605528900000|2020-11-16 12:15:00|110810.5|110710.5|110814|110714|110814|110714|110801|110701|13
1605529200000|2020-11-16 12:20:00|110814.8|110714.8|110853|110753|110853|110753|110814.8|110714.8|7
1605529500000|2020-11-16 12:25:00|110858|110758|110952.5|110752.5|110969.8|110793.5|110858|110729.5|24
1605529800000|2020-11-16 12:30:00|110944.5|110744.5|110853|110753|110944.5|110785|110853|110744.5|8
1605530100000|2020-11-16 12:35:00|110848.5|110748.5|110879.6|110679.6|110879.6|110748.5|110808.5|110679.5|9
1605530400000|2020-11-16 12:40:00|110883.1|110683.1|110798|110698|110887|110722.5|110744.5|110635.1|20
1605530700000|2020-11-16 12:45:00|110795|110695|110798|110698|110825|110725|110795|110695|19
1605531000000|2020-11-16 12:50:00|110795|110695|110794.5|110694.5|110795|110695|110794.5|110694.5|2
1605531300000|2020-11-16 12:55:00|110793|110693|110798|110698|110798|110698|110793|110693|2
1605531600000|2020-11-16 13:00:00|110807.5|110707.5|110896|110696|110896|110749|110807.5|110683|8
1605531900000|2020-11-16 13:05:00|110894.5|110694.5|110894.5|110694.5|110894.5|110694.5|110894.5|110694.5|1
1605532200000|2020-11-16 13:10:00|110844|110744|110913.5|110713.5|110913.5|110746|110844|110712|4
1605532500000|2020-11-16 13:15:00|110913|110713|110911.5|110711.5|110913|110713|110911.5|110711.5|2
1605532800000|2020-11-16 13:20:00|110927.5|110727.5|110889|110789|110936|110806|110862|110725|36
1605533100000|2020-11-16 13:25:00|110906|110806|110887.4|110787.4|110916|110816|110876|110776|40
1605533400000|2020-11-16 13:30:00|110891.2|110791.2|110912.5|110712.5|110912.5|110803.5|110872|110705|18
1605533700000|2020-11-16 13:35:00|110851|110751|110829|110729|110886|110751|110806|110676|26
1605534000000|2020-11-16 13:40:00|110828.5|110728.5|110853|110753|110887.5|110766|110828|110684.5|12
1605534300000|2020-11-16 13:45:00|110916.5|110716.5|110862.5|110762.5|110916.5|110763.5|110862.5|110712|5
1605534600000|2020-11-16 13:50:00|110867.5|110767.5|110857.5|110757.5|110922|110793.3|110857.5|110717.5|8
1605534900000|2020-11-16 13:55:00|110855|110755|110841|110741|110858|110758|110822|110722|23
1605535200000|2020-11-16 14:00:00|110836|110736|110812.5|110712.5|110836|110736|110799.5|110699.5|15
1605535500000|2020-11-16 14:05:00|110803|110703|110802|110702|110803|110703|110793.5|110693.5|7
1605535800000|2020-11-16 14:10:00|110793.5|110693.5|110793.5|110693.5|110793.5|110693.5|110793.5|110693.5|1
1605536100000|2020-11-16 14:15:00|110795.8|110695.8|110826|110726|110826|110726|110795.8|110695.8|10
1605536400000|2020-11-16 14:20:00|110828.5|110728.5|110822|110722|110828.5|110728.5|110822|110722|3
1605536700000|2020-11-16 14:25:00|110822.8|110722.8|110818.5|110718.5|110828.5|110728.5|110808|110708|9
1605537000000|2020-11-16 14:30:00|110820.1|110720.1|110822|110722|110822|110722|110812|110712|4
1605537300000|2020-11-16 14:35:00|110812|110712|110820.1|110720.1|110820.1|110720.1|110812|110712|3
1605537600000|2020-11-16 14:40:00|110828|110728|110782.6|110682.6|110830.1|110730.1|110778.8|110678.8|31
1605537900000|2020-11-16 14:45:00|110790.1|110690.1|110792.6|110692.6|110795.1|110695.1|110790.1|110690.1|6
1605538200000|2020-11-16 14:50:00|110797.5|110697.5|110846.6|110746.6|110852.9|110752.9|110797|110697|35
1605538500000|2020-11-16 14:55:00|110848.1|110748.1|110815|110715|110848.1|110748.1|110815|110715|10
1605539100000|2020-11-16 15:05:00|110805|110705|110790|110690|110805|110705|110788|110688|7
1605539400000|2020-11-16 15:10:00|110796|110696|110804.1|110704.1|110804.1|110704.1|110796|110696|4
1605539700000|2020-11-16 15:15:00|110794|110694|110798.5|110698.5|110798.5|110698.5|110794|110694|2
1605540000000|2020-11-16 15:20:00|110793.5|110693.5|110843.5|110643.5|110843.5|110698.5|110793.5|110638|4
1605540300000|2020-11-16 15:25:00|110838.5|110638.5|110778.5|110678.5|110838.5|110684|110778.5|110633.5|4
1605540600000|2020-11-16 15:30:00|110773.5|110673.5|110754|110654|110773.5|110673.5|110744|110644|4
1605540900000|2020-11-16 15:35:00|110759|110659|110764|110664|110764|110664|110759|110659|2
1605541200000|2020-11-16 15:40:00|110771.1|110671.1|110771.1|110671.1|110771.1|110671.1|110771.1|110671.1|1
1605541500000|2020-11-16 15:45:00|110761.1|110661.1|110765|110665|110765|110665|110744|110644|9
1605542100000|2020-11-16 15:55:00|110771.1|110671.1|110743.5|110643.5|110771.1|110671.1|110740.4|110640.4|10
1605542400000|2020-11-16 16:00:00|110738.5|110638.5|110754|110654|110759|110659|110738.5|110638.5|5
1605542700000|2020-11-16 16:05:00|110749|110649|110759|110659|110759|110659|110749|110649|3
1605543900000|2020-11-16 16:25:00|110764|110664|110785|110685|110796|110696|110764|110664|9
1605544200000|2020-11-16 16:30:00|110790.5|110690.5|110790.5|110690.5|110790.5|110690.5|110790.5|110690.5|1
1605544800000|2020-11-16 16:40:00|110785|110685|110793|110693|110793|110693|110780.5|110680.5|5
1605545100000|2020-11-16 16:45:00|110783|110683|110788|110688|110788|110688|110783|110683|2
1605545400000|2020-11-16 16:50:00|110783|110683|110773|110673|110783|110683|110768|110668|5
1605545700000|2020-11-16 16:55:00|110768|110668|110778|110678|110778|110678|110768|110668|3
1605546000000|2020-11-16 17:00:00|110773|110673|110773|110673|110773|110673|110768|110668|3
1605546300000|2020-11-16 17:05:00|110783|110683|110788|110688|110788|110688|110778|110678|3
1605546900000|2020-11-16 17:15:00|110783|110683|110773|110673|110783|110683|110773|110673|3
1605547200000|2020-11-16 17:20:00|110778|110678|110788|110688|110788|110688|110778|110678|3
1605547500000|2020-11-16 17:25:00|110853|110653|110828|110728|110868|110728|110813|110653|5
1605547800000|2020-11-16 17:30:00|110828.4|110728.4|110928.4|110728.4|110948.4|110763.4|110828.4|110684.5|23
1605548100000|2020-11-16 17:35:00|110923.4|110723.4|110903.4|110703.4|110923.4|110723.4|110903.4|110703.4|4
1605548400000|2020-11-16 17:40:00|110843.4|110743.4|110843.9|110743.9|110898.4|110762.9|110835.9|110678.2|12
1605548700000|2020-11-16 17:45:00|110878.4|110678.4|110845.1|110745.1|110885.7|110762.9|110840.7|110675.7|13
1605549000000|2020-11-16 17:50:00|110835.7|110735.7|110855|110755|110890.7|110765.1|110835.7|110690.7|9
1605549300000|2020-11-16 17:55:00|110852.5|110752.5|110860|110760|110860|110760|110840|110740|8
1605549900000|2020-11-16 18:05:00|110855|110755|110905|110705|110905|110760|110850|110705|4
1605550500000|2020-11-16 18:15:00|110850|110750|110850|110750|110850|110750|110845|110745|3
1605550800000|2020-11-16 18:20:00|110845|110745|110905|110705|110905|110750|110842.5|110685|8
1605551400000|2020-11-16 18:30:00|110865|110765|110915|110715|110925|110770|110865|110715|4
1605551700000|2020-11-16 18:35:00|110910|110710|110925|110725|110925|110725|110910|110710|6
1605552000000|2020-11-16 18:40:00|110935|110735|110899.5|110799.5|110937.3|110799.5|110880|110725|10
1605552300000|2020-11-16 18:45:00|110940|110740|110955|110755|110975|110805|110902.5|110740|19
1605552900000|2020-11-16 18:55:00|110960|110760|110920|110820|110995|110830|110920|110760|13
1605553200000|2020-11-16 19:00:00|110910|110810|110940|110740|110950|110810|110905|110740|7
1605553500000|2020-11-16 19:05:00|110935|110735|110935|110735|110935|110735|110935|110735|1
1605553800000|2020-11-16 19:10:00|110920.8|110720.8|110920|110720|110925|110725|110915|110715|4
1605554400000|2020-11-16 19:20:00|110918.7|110718.7|110918.7|110718.7|110918.7|110718.7|110918.7|110718.7|1
1605554700000|2020-11-16 19:25:00|110853.7|110753.7|110908.7|110708.7|110913.7|110768.7|110851.2|110703.7|8
1605555300000|2020-11-16 19:35:00|110913.7|110713.7|110868.7|110768.7|110913.7|110768.7|110868.7|110713.7|2
1605555600000|2020-11-16 19:40:00|110923.7|110723.7|110923.7|110723.7|110923.7|110723.7|110923.7|110723.7|1
1605556200000|2020-11-16 19:50:00|110868.7|110768.7|110868.7|110768.7|110868.7|110768.7|110868.7|110768.7|1
1605574800000|2020-11-17 01:00:00|110778.5|110678.5|110779.5|110679.5|110797|110697|110772.7|110672.7|76
1605575100000|2020-11-17 01:05:00|110774.5|110674.5|110759|110659|110779.5|110679.5|110754.5|110654.5|77
1605575400000|2020-11-17 01:10:00|110759.5|110659.5|110805|110705|110814.5|110714.5|110759.5|110659.5|142
1605575700000|2020-11-17 01:15:00|110799.5|110699.5|110799.5|110699.5|110810.5|110710.5|110779|110679|101
1605576000000|2020-11-17 01:20:00|110791|110691|110755|110655|110799.5|110699.5|110754.5|110654.5|68
1605576300000|2020-11-17 01:25:00|110764.7|110664.7|110762.5|110662.5|110769.5|110669.5|110735|110635|97
1605576600000|2020-11-17 01:30:00|110761.5|110661.5|110753|110653|110772|110672|110752|110652|88
1605576900000|2020-11-17 01:35:00|110752.5|110652.5|110742|110642|110752.5|110652.5|110714.5|110614.5|111
1605577200000|2020-11-17 01:40:00|110740.5|110640.5|110794.5|110694.5|110802.5|110702.5|110730.1|110630.1|112
1605577500000|2020-11-17 01:45:00|110794|110694|110779.5|110679.5|110795|110695|110779.5|110679.5|70
1605577800000|2020-11-17 01:50:00|110780|110680|110784.9|110684.9|110789.5|110689.5|110771.5|110671.5|86
1605578100000|2020-11-17 01:55:00|110785|110685|110810.5|110710.5|110823.9|110723.9|110779.5|110679.5|78
1605578400000|2020-11-17 02:00:00|110811|110711|110797|110697|110816.5|110716.5|110790.5|110690.5|50
1605578700000|2020-11-17 02:05:00|110796.5|110696.5|110815|110715|110815|110715|110795.5|110695.5|27
1605579000000|2020-11-17 02:10:00|110807.1|110707.1|110795.7|110695.7|110815|110715|110785|110685|95
1605579300000|2020-11-17 02:15:00|110795|110695|110779.5|110679.5|110795|110695|110759.5|110659.5|71
1605579600000|2020-11-17 02:20:00|110780.5|110680.5|110799.5|110699.5|110799.5|110699.5|110780.5|110680.5|41
1605579900000|2020-11-17 02:25:00|110800.5|110700.5|110799.5|110699.5|110809.5|110709.5|110799.5|110699.5|15
1605580200000|2020-11-17 02:30:00|110798.5|110698.5|110785|110685|110798.5|110698.5|110779.5|110679.5|24
1605580500000|2020-11-17 02:35:00|110782.9|110682.9|110775|110675|110785|110685|110764.5|110664.5|57
1605580800000|2020-11-17 02:40:00|110776|110676|110769.5|110669.5|110785|110685|110769.5|110669.5|10
1605581100000|2020-11-17 02:45:00|110769.6|110669.6|110779.5|110679.5|110779.5|110679.5|110769.5|110669.5|6
1605581400000|2020-11-17 02:50:00|110785|110685|110779.5|110679.5|110785|110685|110779.5|110679.5|2
1605581700000|2020-11-17 02:55:00|110784.9|110684.9|110772.3|110672.3|110791.7|110691.7|110772.3|110672.3|62
1605582000000|2020-11-17 03:00:00|110761.7|110661.7|110779.5|110679.5|110786.3|110686.3|110761.7|110661.7|35
1605582300000|2020-11-17 03:05:00|110784.9|110684.9|110789.5|110689.5|110789.5|110689.5|110779.5|110679.5|28
1605582600000|2020-11-17 03:10:00|110789|110689|110779.5|110679.5|110789.5|110689.5|110779.4|110679.4|27
1605582900000|2020-11-17 03:15:00|110778.4|110678.4|110759.5|110659.5|110785|110685|110754.5|110654.5|55
1605583200000|2020-11-17 03:20:00|110754.9|110654.9|110754.5|110654.5|110769.5|110669.5|110754.5|110654.5|25
1605583500000|2020-11-17 03:25:00|110755|110655|110749.5|110649.5|110759.5|110659.5|110746|110646|27
1605583800000|2020-11-17 03:30:00|110744.5|110644.5|110739.5|110639.5|110750|110650|110735|110635|14
1605584100000|2020-11-17 03:35:00|110735|110635|110749.5|110649.5|110749.5|110649.5|110719.5|110619.5|26
1605584400000|2020-11-17 03:40:00|110749|110649|110739.5|110639.5|110749.5|110649.5|110739.5|110639.5|20
1605584700000|2020-11-17 03:45:00|110732.9|110632.9|110729.5|110629.5|110736.5|110636.5|110719.5|110619.5|12
1605585000000|2020-11-17 03:50:00|110723.9|110623.9|110739.5|110639.5|110739.5|110639.5|110723.9|110623.9|11
1605585300000|2020-11-17 03:55:00|110733.4|110633.4|110739.5|110639.5|110739.5|110639.5|110729.5|110629.5|5
1605585600000|2020-11-17 04:00:00|110732.9|110632.9|110739.5|110639.5|110739.5|110639.5|110729.5|110629.5|6
1605585900000|2020-11-17 04:05:00|110733.4|110633.4|110729.5|110629.5|110739.5|110639.5|110727|110627|16
1605586200000|2020-11-17 04:10:00|110727|110627|110709.4|110609.4|110729.5|110629.5|110709.4|110609.4|36
1605586500000|2020-11-17 04:15:00|110709.5|110609.5|110709.5|110609.5|110719.5|110619.5|110704.5|110604.5|25
1605586800000|2020-11-17 04:20:00|110699.5|110599.5|110687|110587|110719.5|110619.5|110680.5|110580.5|62
1605587100000|2020-11-17 04:25:00|110689.5|110589.5|110685.7|110585.7|110689.5|110589.5|110677.2|110577.2|39
1605587400000|2020-11-17 04:30:00|110686.8|110586.8|110677.7|110577.7|110695.7|110595.7|110677.7|110577.7|32
1605587700000|2020-11-17 04:35:00|110675.8|110575.8|110686|110586|110686.2|110586.2|110674.3|110574.3|26
1605588000000|2020-11-17 04:40:00|110691|110591|110701|110601|110711|110611|110691|110591|51
1605588300000|2020-11-17 04:45:00|110702|110602|110711.5|110611.5|110712|110612|110701|110601|39
1605588600000|2020-11-17 04:50:00|110712|110612|110720.5|110620.5|110726.2|110626.2|110711|110611|48
1605588900000|2020-11-17 04:55:00|110721.5|110621.5|110701|110601|110721.5|110621.5|110698.4|110598.4|44
1605589200000|2020-11-17 05:00:00|110700.5|110600.5|110691.7|110591.7|110720.5|110620.5|110686|110586|85
1605589500000|2020-11-17 05:05:00|110690.5|110590.5|110685.5|110585.5|110706.2|110606.2|110681.5|110581.5|40
1605589800000|2020-11-17 05:10:00|110686|110586|110685|110585|110686.3|110586.3|110685|110585|14
1605590100000|2020-11-17 05:15:00|110686|110586|110681|110581|110686|110586|110680.5|110580.5|19
1605590400000|2020-11-17 05:20:00|110682|110582|110651.5|110551.5|110685.5|110585.5|110641.7|110541.7|48
1605590700000|2020-11-17 05:25:00|110655.7|110555.7|110704|110604|110708|110608|110655.7|110555.7|65
1605591000000|2020-11-17 05:30:00|110703.5|110603.5|110726.7|110626.7|110740|110640|110694.2|110594.2|66
1605591300000|2020-11-17 05:35:00|110724.4|110624.4|110695.6|110595.6|110724.4|110624.4|110695.6|110595.6|41
1605591600000|2020-11-17 05:40:00|110695.8|110595.8|110700|110600|110705|110605|110690|110590|43
1605591900000|2020-11-17 05:45:00|110695|110595|110649.5|110549.5|110695|110595|110649.5|110549.5|19
1605592200000|2020-11-17 05:50:00|110645.2|110545.2|110696|110596|110701|110601|110644|110544|160
1605592500000|2020-11-17 05:55:00|110695.5|110595.5|110690|110590|110705.5|110605.5|110690|110590|47
1605592800000|2020-11-17 06:00:00|110691|110591|110722.1|110622.1|110726.3|110626.3|110690.5|110590.5|73
1605593100000|2020-11-17 06:05:00|110720|110620|110720|110620|110725|110625|110710|110610|21
1605593400000|2020-11-17 06:10:00|110719.5|110619.5|110690|110590|110720|110620|110680|110580|36
1605593700000|2020-11-17 06:15:00|110691.5|110591.5|110720|110620|110725|110625|110691.5|110591.5|37
1605594000000|2020-11-17 06:20:00|110725|110625|110725|110625|110730|110630|110720|110620|28
1605594300000|2020-11-17 06:25:00|110725.1|110625.1|110720|110620|110728.5|110628.5|110703.9|110603.9|69
1605594600000|2020-11-17 06:30:00|110719.5|110619.5|110704.5|110604.5|110724.5|110624.5|110699|110599|8
1605594900000|2020-11-17 06:35:00|110709|110609|110652|110552|110734.5|110634.5|110652|110552|51
1605595200000|2020-11-17 06:40:00|110652.5|110552.5|110635|110535|110674|110574|110634|110534|33
1605595500000|2020-11-17 06:45:00|110640|110540|110618|110518|110640|110540|110583.5|110483.5|58
1605595800000|2020-11-17 06:50:00|110609.5|110509.5|110589.5|110489.5|110615|110515|110580.9|110480.9|24
1605596100000|2020-11-17 06:55:00|110584.5|110484.5|110604.5|110504.5|110610.5|110510.5|110583|110483|44
1605596400000|2020-11-17 07:00:00|110599.5|110499.5|110599.5|110499.5|110599.5|110499.5|110589.5|110489.5|4
1605596700000|2020-11-17 07:05:00|110594.5|110494.5|110639.5|110539.5|110644.5|110544.5|110594.5|110494.5|17
1605597000000|2020-11-17 07:10:00|110640|110540|110615|110515|110649.5|110549.5|110614|110514|18
1605597300000|2020-11-17 07:15:00|110614.5|110514.5|110629.5|110529.5|110629.5|110529.5|110614.5|110514.5|3
1605597600000|2020-11-17 07:20:00|110634.5|110534.5|110659.5|110559.5|110689.5|110589.5|110625.8|110525.8|29
1605597900000|2020-11-17 07:25:00|110648.8|110548.8|110664.5|110564.5|110677.8|110577.8|110646.8|110546.8|23
1605598200000|2020-11-17 07:30:00|110665|110565|110679|110579|110722.2|110579.9|110665|110518.5|10
1605598500000|2020-11-17 07:35:00|110684.4|110584.4|110783.9|110583.9|110783.9|110625.4|110684.4|110581.4|12
1605598800000|2020-11-17 07:40:00|110785|110585|110753.4|110653.4|110790.9|110664|110742.4|110583.4|37
1605599100000|2020-11-17 07:45:00|110752.9|110652.9|110742.9|110642.9|110752.9|110652.9|110742.9|110642.9|2
1605599400000|2020-11-17 07:50:00|110741.4|110641.4|110709.5|110609.5|110778.9|110641.4|110704.5|110561.5|39
1605599700000|2020-11-17 07:55:00|110704.5|110604.5|110740.9|110640.9|110755.3|110655.3|110699|110599|61
1605600000000|2020-11-17 08:00:00|110738.4|110638.4|110734.5|110634.5|110805.8|110670.4|110724.9|110602.8|42
1605600300000|2020-11-17 08:05:00|110720.5|110620.5|110694.5|110594.5|110734.5|110634.5|110694.5|110594.5|8
1605600600000|2020-11-17 08:10:00|110695.5|110595.5|110640.6|110540.6|110695.5|110595.5|110607.5|110507.5|74
1605600900000|2020-11-17 08:15:00|110640.5|110540.5|110637.5|110537.5|110643.5|110543.5|110605|110505|70
1605601200000|2020-11-17 08:20:00|110636.5|110536.5|110672|110572|110705.5|110573|110634|110500.5|22
1605601500000|2020-11-17 08:25:00|110674.5|110574.5|110672|110572|110691|110591|110655.8|110555.8|47
1605601800000|2020-11-17 08:30:00|110671.5|110571.5|110643|110543|110716.5|110572|110626.5|110511.5|75
1605602100000|2020-11-17 08:35:00|110643.5|110543.5|110610|110510|110646.5|110546.5|110610|110510|57
1605602400000|2020-11-17 08:40:00|110609|110509|110620|110520|110628|110528|110594|110494|25
1605602700000|2020-11-17 08:45:00|110621|110521|110622|110522|110629|110529|110611.5|110511.5|32
1605603000000|2020-11-17 08:50:00|110617.5|110517.5|110606|110506|110625.5|110525.5|110585.3|110485.3|28
1605603300000|2020-11-17 08:55:00|110606.5|110506.5|110587|110487|110606.5|110506.5|110576.5|110476.5|21
1605603600000|2020-11-17 09:00:00|110586.5|110486.5|110597.5|110497.5|110597.5|110497.5|110586.5|110486.5|5
1605603900000|2020-11-17 09:05:00|110606|110506|110606.5|110506.5|110607|110507|110606|110506|3
1605604200000|2020-11-17 09:10:00|110596.5|110496.5|110587.5|110487.5|110596.5|110496.5|110587.5|110487.5|3
1605604500000|2020-11-17 09:15:00|110595|110495|110596.5|110496.5|110597|110497|110592|110492|7
1605604800000|2020-11-17 09:20:00|110606.5|110506.5|110659.5|110559.5|110659.5|110559.5|110606.5|110506.5|9
1605605100000|2020-11-17 09:25:00|110660|110560|110692.5|110592.5|110695.1|110595.1|110659|110559|18
1605605400000|2020-11-17 09:30:00|110693|110593|110652|110552|110693|110593|110652|110552|10
1605605700000|2020-11-17 09:35:00|110648.7|110548.7|110625|110525|110648.7|110548.7|110620.5|110520.5|13
1605606000000|2020-11-17 09:40:00|110620.5|110520.5|110630.5|110530.5|110640.5|110540.5|110620|110520|8
1605606300000|2020-11-17 09:45:00|110627.5|110527.5|110627.5|110527.5|110627.5|110527.5|110627.5|110527.5|1
1605606600000|2020-11-17 09:50:00|110632|110532|110627.5|110527.5|110632|110532|110627.5|110527.5|3
1605606900000|2020-11-17 09:55:00|110615.5|110515.5|110612|110512|110617.5|110517.5|110593.5|110493.5|13
1605607200000|2020-11-17 10:00:00|110613|110513|110618.5|110518.5|110628|110528|110606.5|110506.5|10
1605607500000|2020-11-17 10:05:00|110623|110523|110628.5|110528.5|110628.5|110528.5|110616|110516|6
1605607800000|2020-11-17 10:10:00|110631.6|110531.6|110681.5|110481.5|110681.5|110548.2|110627|110477.5|28
1605608100000|2020-11-17 10:15:00|110683.5|110483.5|110643|110543|110690|110547.5|110634|110483.5|8
1605608700000|2020-11-17 10:25:00|110647.5|110547.5|110643|110543|110647.5|110547.5|110643|110543|2
1605609000000|2020-11-17 10:30:00|110638.5|110538.5|110633|110533|110638.5|110538.5|110633|110533|4
1605609300000|2020-11-17 10:35:00|110628|110528|110628.5|110528.5|110628.5|110528.5|110628|110528|2
1605609600000|2020-11-17 10:40:00|110617.5|110517.5|110622.5|110522.5|110622.5|110522.5|110617.5|110517.5|2
1605609900000|2020-11-17 10:45:00|110617.5|110517.5|110617.5|110517.5|110617.5|110517.5|110617.5|110517.5|1
1605610800000|2020-11-17 11:00:00|110619|110519|110619|110519|110619|110519|110619|110519|1
1605611400000|2020-11-17 11:10:00|110628|110528|110629|110529|110629|110529|110628|110528|2
1605611700000|2020-11-17 11:15:00|110623|110523|110623|110523|110623|110523|110623|110523|1
1605612600000|2020-11-17 11:30:00|110627.7|110527.7|110627.5|110527.5|110627.7|110527.7|110627.5|110527.5|2
1605612900000|2020-11-17 11:35:00|110632.5|110532.5|110633|110533|110633|110533|110632.5|110532.5|2
1605613500000|2020-11-17 11:45:00|110638|110538|110639|110539|110650|110550|110630|110530|6
1605613800000|2020-11-17 11:50:00|110645|110545|110638|110538|110645|110545|110638|110538|2
1605614400000|2020-11-17 12:00:00|110644.5|110544.5|110645.5|110545.5|110660|110560|110644.5|110544.5|15
1605614700000|2020-11-17 12:05:00|110644.5|110544.5|110648|110548|110648|110548|110643|110543|4
1605615000000|2020-11-17 12:10:00|110721|110521|110711.5|110511.5|110721|110521|110711.5|110511.5|2
1605615300000|2020-11-17 12:15:00|110720.9|110520.9|110722.4|110522.4|110722.4|110522.4|110720.9|110520.9|2
1605615600000|2020-11-17 12:20:00|110673|110573|110678|110578|110678|110578|110673|110573|2
1605615900000|2020-11-17 12:25:00|110673|110573|110673|110573|110673.2|110573.2|110673|110573|3
1605616200000|2020-11-17 12:30:00|110681.9|110581.9|110681.9|110581.9|110681.9|110581.9|110681.9|110581.9|1
1605616500000|2020-11-17 12:35:00|110683|110583|110669|110569|110684.5|110584.5|110659.5|110559.5|24
1605616800000|2020-11-17 12:40:00|110663|110563|110689|110589|110689|110589|110663|110563|4
1605617100000|2020-11-17 12:45:00|110752|110552|110688|110588|110761.5|110588|110683|110542|10
1605617400000|2020-11-17 12:50:00|110694|110594|110694|110594|110694|110594|110694|110594|1
1605617700000|2020-11-17 12:55:00|110683|110583|110763.5|110563.5|110763.5|110594|110683|110561|4
1605618000000|2020-11-17 13:00:00|110751.5|110551.5|110752.5|110552.5|110755.5|110555.5|110751.5|110551.5|6
1605618300000|2020-11-17 13:05:00|110751.5|110551.5|110713|110613|110758.6|110613|110708|110551.5|6
1605618600000|2020-11-17 13:10:00|110716|110616|110718|110618|110719.5|110619.5|110716|110616|5
1605618900000|2020-11-17 13:15:00|110721|110621|110719|110619|110729.1|110629.1|110719|110619|4
1605619200000|2020-11-17 13:20:00|110728|110628|110728|110628|110728|110628|110728|110628|1
1605619500000|2020-11-17 13:25:00|110734|110634|110734|110634|110738.5|110638.5|110734|110634|4
1605619800000|2020-11-17 13:30:00|110738.5|110638.5|110739.5|110639.5|110743.2|110643.2|110725.9|110625.9|20
1605620100000|2020-11-17 13:35:00|110742|110642|110740.5|110640.5|110755.5|110655.5|110739|110639|19
1605620400000|2020-11-17 13:40:00|110731.5|110631.5|110727.9|110627.9|110731.5|110631.5|110727.9|110627.9|3
1605620700000|2020-11-17 13:45:00|110729.4|110629.4|110682.4|110582.4|110729.4|110629.4|110682.4|110582.4|20
1605621000000|2020-11-17 13:50:00|110683.9|110583.9|110714.4|110614.4|110721.9|110621.9|110683.9|110583.9|6
1605621300000|2020-11-17 13:55:00|110719|110619|110702|110602|110719|110619|110684.4|110584.4|15
1605621600000|2020-11-17 14:00:00|110702.2|110602.2|110709|110609|110719|110619|110702|110602|10
1605621900000|2020-11-17 14:05:00|110712|110612|110711.5|110611.5|110713|110613|110696.5|110596.5|10
1605622200000|2020-11-17 14:10:00|110712|110612|110702|110602|110712|110612|110702|110602|3
1605622500000|2020-11-17 14:15:00|110702.5|110602.5|110702|110602|110708|110608|110702|110602|6
1605622800000|2020-11-17 14:20:00|110698|110598|110719|110619|110724|110624|110676.5|110576.5|34
1605623100000|2020-11-17 14:25:00|110708|110608|110701.5|110601.5|110713|110613|110697|110597|13
1605623400000|2020-11-17 14:30:00|110691|110591|110691.5|110591.5|110692|110592|110683|110583|5
1605623700000|2020-11-17 14:35:00|110696.5|110596.5|110708|110608|110720|110620|110696.5|110596.5|7
1605624000000|2020-11-17 14:40:00|110698|110598|110702|110602|110708|110608|110692|110592|7
1605624300000|2020-11-17 14:45:00|110708|110608|110715|110615|110742|110642|110708|110608|36
1605624600000|2020-11-17 14:50:00|110720|110620|110726|110626|110726|110626|110720|110620|4
1605624900000|2020-11-17 14:55:00|110720.5|110620.5|110738|110638|110743.5|110643.5|110720.5|110620.5|8
1605625200000|2020-11-17 15:00:00|110744|110644|110738|110638|110744|110644|110722|110622|13
1605625500000|2020-11-17 15:05:00|110732|110632|110718|110618|110732|110632|110715.3|110615.3|20
1605625800000|2020-11-17 15:10:00|110712|110612|110700|110600|110718|110618|110682.2|110582.2|8
1605626100000|2020-11-17 15:15:00|110709|110609|110700|110600|110709|110609|110682.2|110582.2|8
1605626400000|2020-11-17 15:20:00|110705|110605|110700|110600|110705|110605|110700|110600|2
1605626700000|2020-11-17 15:25:00|110710.5|110610.5|110710.5|110610.5|110710.5|110610.5|110710.5|110610.5|1
1605627000000|2020-11-17 15:30:00|110722.5|110622.5|110704|110604|110722.5|110622.5|110692|110592|17
1605627300000|2020-11-17 15:35:00|110699|110599|110704|110604|110704|110604|110699|110599|2
1605627600000|2020-11-17 15:40:00|110699|110599|110656.5|110556.5|110699|110599|110656.5|110556.5|20
1605627900000|2020-11-17 15:45:00|110655|110555|110614.5|110514.5|110687.5|110560|110614.5|110476.5|20
1605628200000|2020-11-17 15:50:00|110613.5|110513.5|110633|110533|110633|110533|110613.5|110513.5|5
1605628500000|2020-11-17 15:55:00|110608.5|110508.5|110606|110506|110608.5|110508.5|110606|110506|4
1605628800000|2020-11-17 16:00:00|110620.5|110520.5|110613.5|110513.5|110635|110535|110610.7|110510.7|9
1605629100000|2020-11-17 16:05:00|110635|110535|110616.5|110516.5|110636.5|110536.5|110611.5|110511.5|30
1605629400000|2020-11-17 16:10:00|110614|110514|110632|110532|110635|110535|110614|110514|9
1605629700000|2020-11-17 16:15:00|110628|110528|110640|110540|110648.3|110548.3|110622|110522|8
1605630000000|2020-11-17 16:20:00|110646|110546|110664|110564|110664|110564|110646|110546|3
1605630300000|2020-11-17 16:25:00|110658|110558|110642|110542|110658|110558|110642|110542|3
1605630600000|2020-11-17 16:30:00|110646.5|110546.5|110638|110538|110647|110547|110632|110532|7
1605630900000|2020-11-17 16:35:00|110632|110532|110629.9|110529.9|110632|110532|110616.5|110516.5|13
1605631200000|2020-11-17 16:40:00|110628|110528|110630.4|110530.4|110630.4|110530.4|110614.9|110514.9|7
1605631800000|2020-11-17 16:50:00|110628|110528|110629.9|110529.9|110634.9|110534.9|110628|110528|6
1605632400000|2020-11-17 17:00:00|110627.9|110527.9|110630.4|110530.4|110634.1|110534.1|110618.4|110518.4|10
1605632700000|2020-11-17 17:05:00|110627.9|110527.9|110617.9|110517.9|110637.4|110537.4|110617.9|110517.9|11
1605633000000|2020-11-17 17:10:00|110605.4|110505.4|110580.4|110480.4|110608.1|110508.1|110580.4|110480.4|19
1605633300000|2020-11-17 17:15:00|110580.5|110480.5|110597.4|110497.4|110601.9|110501.9|110580.5|110480.5|10
1605633900000|2020-11-17 17:25:00|110590|110490|110590|110490|110590|110490|110590|110490|1
1605634500000|2020-11-17 17:35:00|110584.2|110484.2|110580.5|110480.5|110584.2|110484.2|110561.5|110461.5|7
1605634800000|2020-11-17 17:40:00|110580|110480|110562.5|110462.5|110584.2|110484.2|110553.2|110453.2|10
1605635100000|2020-11-17 17:45:00|110566.2|110466.2|110568|110468|110568|110468|110566.2|110466.2|2
1605635700000|2020-11-17 17:55:00|110564.5|110464.5|110558.7|110458.7|110568|110468|110558.7|110458.7|3
1605636900000|2020-11-17 18:15:00|110556.2|110456.2|110556.2|110456.2|110558.7|110458.7|110556.2|110456.2|3
1605637200000|2020-11-17 18:20:00|110558.7|110458.7|110578.2|110378.2|110578.2|110463|110556.2|110372.2|8
1605637500000|2020-11-17 18:25:00|110580.5|110380.5|110628.2|110428.2|110628.2|110439.5|110532.2|110375.5|11
1605637800000|2020-11-17 18:30:00|110618.2|110418.2|110613.5|110413.5|110618.2|110418.2|110606.5|110406.5|7
1605638100000|2020-11-17 18:35:00|110616.2|110416.2|110563|110463|110616.2|110463|110563|110413.5|3
1605639600000|2020-11-17 19:00:00|110568|110468|110559.5|110459.5|110568|110468|110554|110454|7
1605639900000|2020-11-17 19:05:00|110560|110460|110560|110460|110564.5|110464.5|110560|110460|5
1605640200000|2020-11-17 19:10:00|110568|110468|110559.5|110459.5|110570.5|110470.5|110559.5|110459.5|7
1605640500000|2020-11-17 19:15:00|110562|110462|110565|110465|110565|110465|110562|110462|3
1605640800000|2020-11-17 19:20:00|110567|110467|110560|110460|110567|110467|110560|110460|3
1605641100000|2020-11-17 19:25:00|110555|110455|110625|110425|110625|110479.5|110555|110423.3|10
1605641400000|2020-11-17 19:30:00|110628|110428|110595|110495|110628|110500|110580|110428|4
1605641700000|2020-11-17 19:35:00|110599|110499|110596.5|110496.5|110599|110499|110596.5|110496.5|2
1605642300000|2020-11-17 19:45:00|110634|110434|110628|110428|110634|110434|110628|110428|2
1605642600000|2020-11-17 19:50:00|110595.7|110495.7|110645|110445|110645|110495.7|110595.7|110439|8
1605642900000|2020-11-17 19:55:00|110638|110438|110670|110470|110670.1|110520|110600.5|110435|29
1605661200000|2020-11-18 01:00:00|110761.5|110661.5|110769.9|110669.9|110777.5|110677.5|110746|110646|57
1605661500000|2020-11-18 01:05:00|110760.4|110660.4|110767.5|110667.5|110775.5|110675.5|110746.5|110646.5|58
1605661800000|2020-11-18 01:10:00|110760.4|110660.4|110741.5|110641.5|110767.5|110667.5|110741.5|110641.5|43
1605662100000|2020-11-18 01:15:00|110736.5|110636.5|110731.5|110631.5|110761.5|110661.5|110721.5|110621.5|54
1605662400000|2020-11-18 01:20:00|110726.5|110626.5|110720.5|110620.5|110734|110634|110716|110616|20
1605662700000|2020-11-18 01:25:00|110716.5|110616.5|110749.4|110649.4|110749.9|110649.9|110716|110616|75
1605663000000|2020-11-18 01:30:00|110754.3|110654.3|110764.5|110664.5|110777.5|110677.5|110752.9|110652.9|82
1605663300000|2020-11-18 01:35:00|110759|110659|110773|110673|110774.2|110674.2|110745.2|110645.2|80
1605663600000|2020-11-18 01:40:00|110774|110674|110784.2|110684.2|110784.2|110684.2|110753.5|110653.5|48
1605663900000|2020-11-18 01:45:00|110789|110689|110794.2|110694.2|110797.7|110697.7|110774.5|110674.5|53
1605664200000|2020-11-18 01:50:00|110787.7|110687.7|110757.8|110657.8|110787.7|110687.7|110757.6|110657.6|49
1605664500000|2020-11-18 01:55:00|110754.7|110654.7|110747.2|110647.2|110757.6|110657.6|110747.2|110647.2|35
1605664800000|2020-11-18 02:00:00|110748.2|110648.2|110747.2|110647.2|110757.7|110657.7|110747.2|110647.2|24
1605665100000|2020-11-18 02:05:00|110754.2|110654.2|110754.2|110654.2|110757.7|110657.7|110747.2|110647.2|24
1605665400000|2020-11-18 02:10:00|110749|110649|110747.2|110647.2|110754.2|110654.2|110747.2|110647.2|9
1605665700000|2020-11-18 02:15:00|110753.5|110653.5|110777.2|110677.2|110784.2|110684.2|110747.2|110647.2|50
1605666000000|2020-11-18 02:20:00|110778|110678|110767.2|110667.2|110778|110678|110767.2|110667.2|21
1605666300000|2020-11-18 02:25:00|110772.5|110672.5|110758|110658|110772.5|110672.5|110756|110656|18
1605666600000|2020-11-18 02:30:00|110757.2|110657.2|110763.5|110663.5|110763.5|110663.5|110743.5|110643.5|21
1605666900000|2020-11-18 02:35:00|110762.5|110662.5|110754.2|110654.2|110764.2|110664.2|110744.2|110644.2|17
1605667200000|2020-11-18 02:40:00|110750.5|110650.5|110740.5|110640.5|110755.7|110655.7|110738.7|110638.7|26
1605667500000|2020-11-18 02:45:00|110730.5|110630.5|110735|110635|110745.7|110645.7|110727.9|110627.9|24
1605667800000|2020-11-18 02:50:00|110737.7|110637.7|110735|110635|110745|110645|110735|110635|13
1605668100000|2020-11-18 02:55:00|110733.8|110633.8|110716|110616|110736|110636|110716|110616|46
1605668400000|2020-11-18 03:00:00|110709.7|110609.7|110720|110620|110730.5|110630.5|110704.5|110604.5|71
1605668700000|2020-11-18 03:05:00|110720.9|110620.9|110735|110635|110745|110645|110720.5|110620.5|13
1605669000000|2020-11-18 03:10:00|110730|110630|110735|110635|110735.2|110635.2|110728.1|110628.1|12
1605669300000|2020-11-18 03:15:00|110732.5|110632.5|110724|110624|110735|110635|110718.9|110618.9|48
1605669600000|2020-11-18 03:20:00|110723.4|110623.4|110704.5|110604.5|110729|110629|110704|110604|25
1605669900000|2020-11-18 03:25:00|110705.8|110605.8|110684.5|110584.5|110705.8|110605.8|110684|110584|23
1605670200000|2020-11-18 03:30:00|110684|110584|110672|110572|110685.3|110585.3|110671.5|110571.5|11
1605670500000|2020-11-18 03:35:00|110670.5|110570.5|110720.5|110620.5|110720.5|110620.5|110656.5|110556.5|87
1605670800000|2020-11-18 03:40:00|110720|110620|110688|110588|110720|110620|110679|110579|36
1605671100000|2020-11-18 03:45:00|110689|110589|110684|110584|110689|110589|110679|110579|20
1605671400000|2020-11-18 03:50:00|110677.4|110577.4|110674|110574|110678.5|110578.5|110674|110574|7
1605671700000|2020-11-18 03:55:00|110669|110569|110659|110559|110669.4|110569.4|110659|110559|14
1605672000000|2020-11-18 04:00:00|110654.9|110554.9|110668.5|110568.5|110674.6|110574.6|110649.5|110549.5|36
1605672300000|2020-11-18 04:05:00|110668|110568|110664.4|110564.4|110669.4|110569.4|110659|110559|49
1605672600000|2020-11-18 04:10:00|110664.3|110564.3|110639|110539|110664.4|110564.4|110639|110539|15
1605672900000|2020-11-18 04:15:00|110634.9|110534.9|110609|110509|110639|110539|110609|110509|20
1605673200000|2020-11-18 04:20:00|110613.7|110513.7|110629|110529|110640.5|110540.5|110613.7|110513.7|40
1605673500000|2020-11-18 04:25:00|110626.2|110526.2|110591.2|110491.2|110629|110529|110584.5|110484.5|104
1605673800000|2020-11-18 04:30:00|110589.5|110489.5|110613.5|110513.5|110613.5|110513.5|110572.5|110472.5|128
1605674100000|2020-11-18 04:35:00|110609.5|110509.5|110594|110494|110609.5|110509.5|110589|110489|57
1605674400000|2020-11-18 04:40:00|110594.4|110494.4|110589|110489|110595|110495|110567|110467|87
1605674700000|2020-11-18 04:45:00|110589.5|110489.5|110594|110494|110594|110494|110584|110484|38
1605675000000|2020-11-18 04:50:00|110593.5|110493.5|110589|110489|110602.4|110502.4|110584|110484|42
1605675300000|2020-11-18 04:55:00|110590|110490|110541.3|110441.3|110610|110510|110525|110425|95
1605675600000|2020-11-18 05:00:00|110540.3|110440.3|110578.9|110478.9|110600.7|110500.7|110530.3|110430.3|118
1605675900000|2020-11-18 05:05:00|110579.9|110479.9|110584.4|110484.4|110591.9|110491.9|110579|110479|30
1605676200000|2020-11-18 05:10:00|110588.5|110488.5|110564|110464|110589|110489|110544|110444|80
1605676500000|2020-11-18 05:15:00|110567.5|110467.5|110579|110479|110594.3|110494.3|110564|110464|107
1605676800000|2020-11-18 05:20:00|110578.5|110478.5|110561.9|110461.9|110579.4|110479.4|110538|110438|155
1605677100000|2020-11-18 05:25:00|110559.4|110459.4|110604.2|110504.2|110615|110515|110558.4|110458.4|82
1605677400000|2020-11-18 05:30:00|110599.7|110499.7|110545.9|110445.9|110607.2|110507.2|110536.4|110436.4|34
1605677700000|2020-11-18 05:35:00|110536|110436|110522.2|110422.2|110569.1|110469.1|110506.5|110406.5|134
1605678000000|2020-11-18 05:40:00|110514.4|110414.4|110514.4|110414.4|110541|110441|110512|110412|74
1605678300000|2020-11-18 05:45:00|110508.5|110408.5|110524.9|110424.9|110534.4|110434.4|110504.4|110404.4|52
1605678600000|2020-11-18 05:50:00|110521.9|110421.9|110502.4|110402.4|110524.9|110424.9|110501.9|110401.9|42
1605678900000|2020-11-18 05:55:00|110499.4|110399.4|110489.5|110389.5|110514.5|110414.5|110475.4|110375.4|98
1605679200000|2020-11-18 06:00:00|110489|110389|110503|110403|110516|110416|110488.5|110388.5|29
1605679500000|2020-11-18 06:05:00|110503.5|110403.5|110531.2|110431.2|110548.5|110448.5|110503.5|110403.5|108
1605679800000|2020-11-18 06:10:00|110531.5|110431.5|110531.5|110431.5|110541.5|110441.5|110528.4|110428.4|27
1605680100000|2020-11-18 06:15:00|110532|110432|110519.5|110419.5|110541.5|110441.5|110504.9|110404.9|49
1605680400000|2020-11-18 06:20:00|110520|110420|110499|110399|110525.4|110425.4|110484.9|110384.9|91
1605680700000|2020-11-18 06:25:00|110499.4|110399.4|110451.5|110351.5|110499.4|110399.4|110451.5|110351.5|137
1605681000000|2020-11-18 06:30:00|110450.5|110350.5|110421|110321|110453.5|110353.5|110411.5|110311.5|104
1605681300000|2020-11-18 06:35:00|110423.5|110323.5|110413.5|110313.5|110429|110329|110394|110294|32
1605681600000|2020-11-18 06:40:00|110407|110307|110397|110297|110407|110307|110397|110297|3
1605681900000|2020-11-18 06:45:00|110400|110300|110406.5|110306.5|110406.5|110306.5|110400|110300|3
1605682200000|2020-11-18 06:50:00|110396.5|110296.5|110414.5|110314.5|110419|110319|110395|110295|18
1605682500000|2020-11-18 06:55:00|110419|110319|110378.5|110278.5|110419|110319|110378.5|110278.5|11
1605682800000|2020-11-18 07:00:00|110374|110274|110383|110283|110444.5|110298|110374|110237.5|25
1605683100000|2020-11-18 07:05:00|110383.5|110283.5|110412|110312|110452.5|110313.5|110383|110241.2|23
1605683400000|2020-11-18 07:10:00|110413.5|110313.5|110409|110309|110418.5|110318.5|110402.5|110302.5|13
1605683700000|2020-11-18 07:15:00|110414|110314|110369|110269|110414|110314|110368.5|110268.5|31
1605684000000|2020-11-18 07:20:00|110368|110268|110334|110234|110368|110268|110333|110233|32
1605684300000|2020-11-18 07:25:00|110322.9|110222.9|110321|110221|110378.5|110240.9|110261.9|110161.9|100
1605684600000|2020-11-18 07:30:00|110318.5|110218.5|110326|110226|110336|110236|110315.5|110215.5|22
1605684900000|2020-11-18 07:35:00|110330.5|110230.5|110285|110185|110330.5|110230.5|110283.5|110183.5|51
1605685200000|2020-11-18 07:40:00|110286|110186|110286.2|110186.2|110291.5|110191.5|110285|110185|12
1605685500000|2020-11-18 07:45:00|110291.2|110191.2|110344.5|110244.5|110354.5|110244.5|110291.2|110154.5|45
1605685800000|2020-11-18 07:50:00|110339.8|110239.8|110355|110255|110361|110261|110334|110234|35
1605686100000|2020-11-18 07:55:00|110350|110250|110360|110260|110365|110265|110345|110245|8
1605686400000|2020-11-18 08:00:00|110365|110265|110370|110270|110375|110275|110345|110245|18
1605687000000|2020-11-18 08:10:00|110365|110265|110314.5|110214.5|110365|110265|110312.9|110212.9|58
1605687300000|2020-11-18 08:15:00|110315|110215|110318.1|110218.1|110333.1|110233.1|110311.9|110211.9|29
1605687600000|2020-11-18 08:20:00|110315|110215|110305|110205|110315|110215|110295.5|110195.5|8
1605687900000|2020-11-18 08:25:00|110319.1|110219.1|110325|110225|110330|110230|110305|110205|20
1605688200000|2020-11-18 08:30:00|110330|110230|110365|110265|110370|110270|110330|110230|23
1605688500000|2020-11-18 08:35:00|110367|110267|110432|110332|110505|110336|110365|110255|74
1605688800000|2020-11-18 08:40:00|110475|110275|110395|110295|110480|110325|110389.8|110275|25
1605689100000|2020-11-18 08:45:00|110409.5|110309.5|110389.5|110289.5|110452.5|110317.5|110388|110252|31
1605689400000|2020-11-18 08:50:00|110393.3|110293.3|110394.5|110294.5|110454|110315|110388|110244.5|15
1605689700000|2020-11-18 08:55:00|110399.5|110299.5|110414.5|110314.5|110420|110320|110394.5|110294.5|14
1605690000000|2020-11-18 09:00:00|110425.5|110325.5|110429.5|110329.5|110440|110340|110410.2|110310.2|25
1605690300000|2020-11-18 09:05:00|110424.1|110324.1|110404.5|110304.5|110429.5|110329.5|110395.5|110295.5|21
1605690600000|2020-11-18 09:10:00|110409.5|110309.5|110429.5|110329.5|110429.5|110329.5|110408|110308|19
1605690900000|2020-11-18 09:15:00|110428|110328|110424.5|110324.5|110429.5|110329.5|110424.5|110324.5|7
1605691200000|2020-11-18 09:20:00|110422.8|110322.8|110419.5|110319.5|110444.5|110344.5|110414.5|110314.5|23
1605691500000|2020-11-18 09:25:00|110414.5|110314.5|110474|110274|110474|110319|110394.5|110269|15
1605691800000|2020-11-18 09:30:00|110479|110279|110434.5|110334.5|110479|110334.5|110430|110279|5
1605692100000|2020-11-18 09:35:00|110429.5|110329.5|110441.5|110341.5|110441.5|110341.5|110429.5|110329.5|3
1605692400000|2020-11-18 09:40:00|110444.6|110344.6|110429.5|110329.5|110444.6|110344.6|110429.5|110329.5|7
1605692700000|2020-11-18 09:45:00|110419.5|110319.5|110409.5|110309.5|110419.5|110319.5|110404.5|110304.5|9
1605693000000|2020-11-18 09:50:00|110408|110308|110409.5|110309.5|110409.5|110309.5|110404.5|110304.5|8
1605693300000|2020-11-18 09:55:00|110406.5|110306.5|110424|110224|110424|110306.5|110354.5|110224|16
1605693600000|2020-11-18 10:00:00|110429|110229|110368|110268|110429|110284.5|110368|110229|15
1605693900000|2020-11-18 10:05:00|110364.5|110264.5|110349|110249|110413.5|110264.5|110349|110204|6
1605694200000|2020-11-18 10:10:00|110405.7|110205.7|110329|110229|110405.7|110251|110329|110205.7|10
1605694500000|2020-11-18 10:15:00|110331|110231|110400|110200|110405|110239|110331|110200|18
1605695100000|2020-11-18 10:25:00|110393.5|110193.5|110393.5|110193.5|110393.5|110193.5|110393.5|110193.5|1
1605695400000|2020-11-18 10:30:00|110394|110194|110354.5|110254.5|110399|110256.7|110351|110194|8
1605695700000|2020-11-18 10:35:00|110356.7|110256.7|110349|110249|110359.5|110259.5|110349|110249|5
1605696000000|2020-11-18 10:40:00|110354.5|110254.5|110354.5|110254.5|110355.7|110255.7|110354.5|110254.5|3
1605696300000|2020-11-18 10:45:00|110355.7|110255.7|110339.5|110239.5|110359|110259|110339.5|110239.5|7
1605696600000|2020-11-18 10:50:00|110349.5|110249.5|110359|110259|110371|110271|110349.5|110249.5|14
1605696900000|2020-11-18 10:55:00|110364|110264|110364.5|110264.5|110369.5|110269.5|110364|110264|4
1605697200000|2020-11-18 11:00:00|110365|110265|110365|110265|110365|110265|110365|110265|1
1605697800000|2020-11-18 11:10:00|110367.5|110267.5|110370|110270|110370|110270|110367.5|110267.5|2
1605698100000|2020-11-18 11:15:00|110360|110260|110360|110260|110360|110260|110360|110260|1
1605698400000|2020-11-18 11:20:00|110370|110270|110375|110275|110375|110275|110370|110270|3
1605698700000|2020-11-18 11:25:00|110384|110284|110447.5|110347.5|110523.3|110359|110384|110244|59
1605699000000|2020-11-18 11:30:00|110445.5|110345.5|110445.5|110345.5|110445.5|110345.5|110445|110345|3
1605699300000|2020-11-18 11:35:00|110456|110356|110459|110359|110464.5|110364.5|110456|110356|3
1605699600000|2020-11-18 11:40:00|110457.2|110357.2|110450|110350|110457.2|110357.2|110441.2|110341.2|9
1605699900000|2020-11-18 11:45:00|110449.5|110349.5|110433|110333|110449.5|110349.5|110418|110318|29
1605700200000|2020-11-18 11:50:00|110442.5|110342.5|110453|110353|110453|110353|110442.5|110342.5|3
1605700500000|2020-11-18 11:55:00|110452.5|110352.5|110496.5|110296.5|110500|110363|110452.5|110296.5|7
1605700800000|2020-11-18 12:00:00|110504|110304|110483|110383|110563|110417.8|110452|110302|35
1605701100000|2020-11-18 12:05:00|110489|110389|110505|110405|110505|110405|110488|110388|6
1605701400000|2020-11-18 12:10:00|110483|110383|110548|110348|110548|110389|110483|110348|5
1605701700000|2020-11-18 12:15:00|110534|110334|110534|110334|110534|110334|110534|110334|1
1605702000000|2020-11-18 12:20:00|110548|110348|110534|110334|110548|110348|110534|110334|3
1605702300000|2020-11-18 12:25:00|110534.5|110334.5|110474.5|110374.5|110534.5|110396|110470|110334.5|23
1605702600000|2020-11-18 12:30:00|110470.7|110370.7|110481|110381|110481|110381|110465|110365|13
1605702900000|2020-11-18 12:35:00|110486|110386|110480|110380|110491|110391|110480|110380|7
1605703200000|2020-11-18 12:40:00|110480.5|110380.5|110485.5|110385.5|110485.5|110385.5|110475.5|110375.5|12
1605703500000|2020-11-18 12:45:00|110473.5|110373.5|110443|110343|110479.5|110379.5|110441.1|110341.1|39
1605703800000|2020-11-18 12:50:00|110450|110350|110504.5|110404.5|110539.1|110405|110450|110320|28
1605704100000|2020-11-18 12:55:00|110504.6|110404.6|110513|110413|110535|110435|110497.5|110397.5|27
1605704400000|2020-11-18 13:00:00|110507.5|110407.5|110513|110413|110545.5|110413|110507.5|110345.5|3
1605704700000|2020-11-18 13:05:00|110507.5|110407.5|110550.5|110350.5|110550.5|110413|110507.5|110345.5|6
1605705000000|2020-11-18 13:10:00|110513|110413|110555.5|110355.5|110555.5|110413|110513|110350.5|3
1605705300000|2020-11-18 13:15:00|110512.5|110412.5|110510|110410|110520|110420|110510|110410|7
1605705600000|2020-11-18 13:20:00|110525|110425|110653.9|110453.9|110659.1|110527.5|110522.5|110407.4|54
1605705900000|2020-11-18 13:25:00|110653.3|110453.3|110622.5|110522.5|110653.3|110525|110566.5|110416.5|42
1605706200000|2020-11-18 13:30:00|110622.4|110522.4|110725|110525|110725|110593.5|110605|110480.5|89
1605706500000|2020-11-18 13:35:00|110723.5|110523.5|110625|110525|110725|110561.1|110625|110470.5|28
1605706800000|2020-11-18 13:40:00|110626|110526|110660|110560|110660|110560|110625|110525|24
1605707100000|2020-11-18 13:45:00|110659.5|110559.5|110655.5|110555.5|110683|110583|110655.5|110555.5|16
1605707400000|2020-11-18 13:50:00|110660|110560|110651|110551|110660|110560|110641.6|110541.6|4
1605708000000|2020-11-18 14:00:00|110655|110555|110686|110586|110690|110590|110655|110555|17
1605708300000|2020-11-18 14:05:00|110689.5|110589.5|110722.4|110622.4|110739|110639|110689.5|110589.5|40
1605708600000|2020-11-18 14:10:00|110725|110625|110695.5|110595.5|110751|110625|110691.6|110550.5|18
1605708900000|2020-11-18 14:15:00|110737.6|110537.6|110706|110606|110746|110606|110681|110523.6|21
1605709200000|2020-11-18 14:20:00|110709.8|110609.8|110724.4|110624.4|110724.4|110624.4|110686|110586|17
1605709500000|2020-11-18 14:25:00|110722.4|110622.4|110718.9|110618.9|110760.5|110624.4|110714.4|110560.5|17
1605709800000|2020-11-18 14:30:00|110711|110611|110705|110605|110719.4|110619.4|110703.9|110603.9|28
1605710100000|2020-11-18 14:35:00|110689.4|110589.4|110686|110586|110689.4|110589.4|110676.9|110576.9|7
1605710400000|2020-11-18 14:40:00|110662.1|110562.1|110675.5|110575.5|110686|110586|110662.1|110562.1|11
1605710700000|2020-11-18 14:45:00|110681|110581|110669.4|110569.4|110686|110586|110660.4|110560.4|12
1605711000000|2020-11-18 14:50:00|110671|110571|110681|110581|110689.4|110589.4|110668.9|110568.9|7
1605711300000|2020-11-18 14:55:00|110671.4|110571.4|110714.2|110614.2|110775.5|110626|110671.4|110565.4|20
1605711600000|2020-11-18 15:00:00|110710|110610|110712.2|110512.2|110756|110610|110663.9|110509.9|19
1605711900000|2020-11-18 15:05:00|110712.1|110512.1|110663.9|110563.9|110713.4|110566.4|110654.4|110510.2|35
1605712200000|2020-11-18 15:10:00|110656|110556|110639.4|110539.4|110661|110561|110636.9|110536.9|14
1605712500000|2020-11-18 15:15:00|110641.9|110541.9|110648.9|110548.9|110648.9|110548.9|110641.9|110541.9|4
1605712800000|2020-11-18 15:20:00|110661.4|110561.4|110652.7|110552.7|110661.4|110561.4|110646|110546|14
1605713100000|2020-11-18 15:25:00|110653.9|110553.9|110658.9|110558.9|110658.9|110558.9|110652.7|110552.7|5
1605713400000|2020-11-18 15:30:00|110655|110555|110649.4|110549.4|110655|110555|110646|110546|9
1605713700000|2020-11-18 15:35:00|110651.9|110551.9|110758.8|110558.8|110758.8|110612.3|110651.9|110520.5|19
1605714000000|2020-11-18 15:40:00|110758.9|110558.9|110704.3|110604.3|110758.9|110604.3|110704.3|110551.6|22
1605714300000|2020-11-18 15:45:00|110719.8|110619.8|110706.8|110606.8|110721.8|110621.8|110704.3|110604.3|10
1605714600000|2020-11-18 15:50:00|110701|110601|110695.5|110495.5|110709.3|110605|110686|110495.5|11
1605714900000|2020-11-18 15:55:00|110695|110495|110641|110541|110696|110546|110641|110491|6
1605715200000|2020-11-18 16:00:00|110628.5|110528.5|110626|110526|110631|110531|110604.8|110504.8|19
1605715500000|2020-11-18 16:05:00|110621.3|110521.3|110695.5|110495.5|110695.5|110531|110621.3|110495.5|5
1605715800000|2020-11-18 16:10:00|110686|110486|110685.5|110485.5|110686|110486|110685.5|110485.5|2
1605716100000|2020-11-18 16:15:00|110695.3|110495.3|110695.5|110495.5|110695.5|110495.5|110695.3|110495.3|2
1605716400000|2020-11-18 16:20:00|110690.5|110490.5|110730.1|110530.1|110743.1|110580.5|110680.5|110490.5|21
1605716700000|2020-11-18 16:25:00|110733.1|110533.1|110720|110520|110733.1|110582.9|110661.1|110520|12
1605717000000|2020-11-18 16:30:00|110725|110525|110725|110525|110725|110525|110725|110525|1
1605718500000|2020-11-18 16:55:00|110721|110521|110646|110546|110721|110571.6|110646|110521|5
1605718800000|2020-11-18 17:00:00|110655.5|110555.5|110694|110494|110696.1|110555.5|110655.5|110492.1|19
1605719100000|2020-11-18 17:05:00|110698|110498|110706|110506|110706|110550.5|110650.5|110498|3
1605719400000|2020-11-18 17:10:00|110711|110511|110683|110483|110715|110538|110624.1|110474|11
1605719700000|2020-11-18 17:15:00|110676|110476|110693|110493|110712.8|110543.5|110643.5|110464|15
1605720000000|2020-11-18 17:20:00|110698|110498|110703|110503|110703|110503|110698|110498|2
1605720600000|2020-11-18 17:30:00|110702.7|110502.7|110653.4|110553.4|110702.7|110553.4|110640.2|110502.7|13
1605720900000|2020-11-18 17:35:00|110652.7|110552.7|110640.2|110540.2|110652.7|110552.7|110640.2|110540.2|4
1605721200000|2020-11-18 17:40:00|110640.3|110540.3|110640.2|110540.2|110640.3|110540.3|110640.2|110540.2|2
1605721800000|2020-11-18 17:50:00|110637.7|110537.7|110648.2|110548.2|110649.5|110549.5|110637.7|110537.7|8
1605722100000|2020-11-18 17:55:00|110642.7|110542.7|110640.2|110540.2|110642.7|110542.7|110640.2|110540.2|2
1605722700000|2020-11-18 18:05:00|110638.2|110538.2|110666|110466|110671|110538.2|110634.5|110466|7
1605723000000|2020-11-18 18:10:00|110667.5|110467.5|110683.2|110483.2|110683.2|110483.2|110667.5|110467.5|4
1605723300000|2020-11-18 18:15:00|110682.7|110482.7|110673.2|110473.2|110682.7|110530.7|110630.7|110473.2|4
1605723600000|2020-11-18 18:20:00|110618.2|110518.2|110666|110466|110666|110518.2|110618.2|110466|2
1605723900000|2020-11-18 18:25:00|110678.4|110478.4|110632.7|110532.7|110682.7|110532.7|110628.4|110478.4|6
1605724200000|2020-11-18 18:30:00|110638.2|110538.2|110682.7|110482.7|110682.7|110539.5|110630.7|110472.7|11
1605724500000|2020-11-18 18:35:00|110635.2|110535.2|110632.7|110532.7|110635.2|110535.2|110632.7|110532.7|2
1605724800000|2020-11-18 18:40:00|110623.2|110523.2|110623.2|110523.2|110623.2|110523.2|110618.7|110518.7|3
1605725100000|2020-11-18 18:45:00|110618.7|110518.7|110683.2|110483.2|110683.2|110523.2|110618.7|110466|6
1605726300000|2020-11-18 19:05:00|110683.7|110483.7|110686|110486|110686|110486|110683.7|110483.7|2
1605726600000|2020-11-18 19:10:00|110695|110495|110702.7|110502.7|110702.7|110502.7|110695|110495|3
1605727800000|2020-11-18 19:30:00|110648.2|110548.2|110652.7|110552.7|110652.7|110552.7|110648.2|110548.2|2
1605728100000|2020-11-18 19:35:00|110656.2|110556.2|110665.9|110565.9|110667.7|110567.7|110656.2|110556.2|4
1605728400000|2020-11-18 19:40:00|110667.7|110567.7|110658.2|110558.2|110667.7|110567.7|110655.9|110555.9|7
1605728700000|2020-11-18 19:45:00|110655.9|110555.9|110696|110496|110696|110558.2|110652.7|110496|4
1605747600000|2020-11-19 01:00:00|111176.5|111076.5|111165.5|111065.5|111181.5|111081.5|111165.5|111065.5|50
1605747900000|2020-11-19 01:05:00|111166|111066|111116.5|111016.5|111166|111066|111111|111011|51
1605748200000|2020-11-19 01:10:00|111112.7|111012.7|111141.5|111041.5|111146.5|111046.5|111111.5|111011.5|69
1605748500000|2020-11-19 01:15:00|111136.5|111036.5|111116|111016|111141.5|111041.5|111116|111016|42
1605748800000|2020-11-19 01:20:00|111112.6|111012.6|111090|110990|111116|111016|111080|110980|83
1605749100000|2020-11-19 01:25:00|111085|110985|111096|110996|111110|111010|111073.1|110973.1|67
1605749400000|2020-11-19 01:30:00|111095|110995|111121.5|111021.5|111122.5|111022.5|111089.5|110989.5|120
1605749700000|2020-11-19 01:35:00|111116.5|111016.5|111098|110998|111135.5|111035.5|111097.5|110997.5|49
1605750000000|2020-11-19 01:40:00|111102|111002|111169|111069|111188|111088|111088.5|110988.5|143
1605750300000|2020-11-19 01:45:00|111174|111074|111178|111078|111184|111084|111142.7|111042.7|71
1605750600000|2020-11-19 01:50:00|111186.7|111086.7|111125.4|111025.4|111196.6|111096.6|111125.4|111025.4|128
1605750900000|2020-11-19 01:55:00|111124.4|111024.4|111133.5|111033.5|111151|111051|111114.3|111014.3|71
1605751200000|2020-11-19 02:00:00|111132.5|111032.5|111151|111051|111175|111075|111130|111030|105
1605751500000|2020-11-19 02:05:00|111150.7|111050.7|111195.5|111095.5|111199.2|111099.2|111150.7|111050.7|36
1605751800000|2020-11-19 02:10:00|111198.7|111098.7|111247.6|111147.6|111249.1|111149.1|111195|111095|85
1605752100000|2020-11-19 02:15:00|111244.9|111144.9|111320.4|111220.4|111342.4|111242.4|111238.6|111138.6|166
1605752400000|2020-11-19 02:20:00|111319.4|111219.4|111315|111215|111329.4|111229.4|111307.1|111207.1|83
1605752700000|2020-11-19 02:25:00|111311.1|111211.1|111346.5|111246.5|111371|111271|111309.1|111209.1|74
1605753000000|2020-11-19 02:30:00|111347.4|111247.4|111327|111227|111349.9|111249.9|111320|111220|58
1605753300000|2020-11-19 02:35:00|111322.5|111222.5|111281.3|111181.3|111337|111237|111281.3|111181.3|80
1605753600000|2020-11-19 02:40:00|111282.5|111182.5|111255.6|111155.6|111292.9|111192.9|111255.6|111155.6|142
1605753900000|2020-11-19 02:45:00|111252.6|111152.6|111256.5|111156.5|111276.5|111176.5|111251.6|111151.6|73
1605754200000|2020-11-19 02:50:00|111252.1|111152.1|111350|111250|111374|111274|111251.6|111151.6|185
1605754500000|2020-11-19 02:55:00|111348.9|111248.9|111529.8|111429.8|111537.5|111437.5|111347.5|111247.5|332
1605754800000|2020-11-19 03:00:00|111526.5|111426.5|111485.5|111385.5|111531|111431|111461.5|111361.5|153
1605755100000|2020-11-19 03:05:00|111486.5|111386.5|111482|111382|111493|111393|111466.5|111366.5|32
1605755400000|2020-11-19 03:10:00|111486.5|111386.5|111522.6|111422.6|111524.6|111424.6|111461.2|111361.2|56
1605755700000|2020-11-19 03:15:00|111516|111416|111515|111415|111523|111423|111500.5|111400.5|54
1605756000000|2020-11-19 03:20:00|111519.7|111419.7|111512|111412|111532|111432|111512|111412|24
1605756300000|2020-11-19 03:25:00|111511.5|111411.5|111512|111412|111512.5|111412.5|111492|111392|33
1605756600000|2020-11-19 03:30:00|111516.5|111416.5|111532|111432|111532|111432|111503|111403|39
1605756900000|2020-11-19 03:35:00|111527|111427|111536.5|111436.5|111549.4|111449.4|111522|111422|31
1605757200000|2020-11-19 03:40:00|111541.5|111441.5|111526|111426|111550.5|111450.5|111515.1|111415.1|55
1605757500000|2020-11-19 03:45:00|111525.5|111425.5|111496|111396|111527.2|111427.2|111486.5|111386.5|76
1605757800000|2020-11-19 03:50:00|111501.5|111401.5|111475|111375|111506.4|111406.4|111475|111375|21
1605758100000|2020-11-19 03:55:00|111471|111371|111485|111385|111485|111385|111463|111363|63
1605758400000|2020-11-19 04:00:00|111480|111380|111496|111396|111512.1|111412.1|111480|111380|36
1605758700000|2020-11-19 04:05:00|111495.5|111395.5|111505|111405|111505.5|111405.5|111495.5|111395.5|14
1605759000000|2020-11-19 04:10:00|111506|111406|111530|111430|111530|111430|111495.5|111395.5|33
1605759300000|2020-11-19 04:15:00|111535|111435|111534|111434|111545|111445|111530|111430|36
1605759600000|2020-11-19 04:20:00|111535|111435|111535|111435|111545|111445|111530|111430|22
1605759900000|2020-11-19 04:25:00|111530|111430|111513.1|111413.1|111530|111430|111499.5|111399.5|52
1605760200000|2020-11-19 04:30:00|111509.5|111409.5|111510|111410|111520|111420|111509.5|111409.5|29
1605760500000|2020-11-19 04:35:00|111515|111415|111509.5|111409.5|111515|111415|111500|111400|46
1605760800000|2020-11-19 04:40:00|111510|111410|111529.5|111429.5|111530|111430|111505|111405|38
1605761100000|2020-11-19 04:45:00|111530.8|111430.8|111520|111420|111530.8|111430.8|111509.5|111409.5|45
1605761400000|2020-11-19 04:50:00|111525|111425|111550|111450|111552.5|111452.5|111524.5|111424.5|34
1605761700000|2020-11-19 04:55:00|111545|111445|111602|111502|111609.5|111509.5|111545|111445|72
1605762000000|2020-11-19 05:00:00|111606.5|111506.5|111635.5|111535.5|111655|111555|111584.5|111484.5|122
1605762300000|2020-11-19 05:05:00|111635|111535|111646|111546|111668.9|111568.9|111635|111535|65
1605762600000|2020-11-19 05:10:00|111646.5|111546.5|111646|111546|111651.4|111551.4|111631.5|111531.5|19
1605762900000|2020-11-19 05:15:00|111641.5|111541.5|111646.5|111546.5|111651|111551|111616|111516|35
1605763200000|2020-11-19 05:20:00|111645|111545|111639.5|111539.5|111649|111549|111634.5|111534.5|40
1605763500000|2020-11-19 05:25:00|111638.5|111538.5|111603.6|111503.6|111642.5|111542.5|111592.3|111492.3|67
1605763800000|2020-11-19 05:30:00|111598.6|111498.6|111565|111465|111598.6|111498.6|111561.4|111461.4|59
1605764100000|2020-11-19 05:35:00|111562|111462|111585|111485|111600|111500|111562|111462|63
1605764400000|2020-11-19 05:40:00|111588.4|111488.4|111580|111480|111595|111495|111580|111480|19
1605764700000|2020-11-19 05:45:00|111587|111487|111583.6|111483.6|111605|111505|111583.6|111483.6|36
1605765000000|2020-11-19 05:50:00|111584|111484|111594|111494|111607.5|111507.5|111583.6|111483.6|36
1605765300000|2020-11-19 05:55:00|111600.5|111500.5|111636.5|111536.5|111643.5|111543.5|111600.5|111500.5|68
1605765600000|2020-11-19 06:00:00|111634.5|111534.5|111588|111488|111636|111536|111579|111479|162
1605765900000|2020-11-19 06:05:00|111589|111489|111614|111514|111614.5|111514.5|111584|111484|72
1605766200000|2020-11-19 06:10:00|111611.6|111511.6|111602|111502|111614|111514|111594.5|111494.5|68
1605766500000|2020-11-19 06:15:00|111603.6|111503.6|111606|111506|111609|111509|111590.6|111490.6|67
1605766800000|2020-11-19 06:20:00|111605.5|111505.5|111606|111506|111625|111525|111605|111505|38
1605767100000|2020-11-19 06:25:00|111604.1|111504.1|111571.5|111471.5|111604.1|111504.1|111563.5|111463.5|80
1605767400000|2020-11-19 06:30:00|111565|111465|111520|111420|111581|111481|111516|111416|53
1605767700000|2020-11-19 06:35:00|111519|111419|111490|111390|111523.5|111423.5|111480|111380|23
1605768000000|2020-11-19 06:40:00|111475.5|111375.5|111475.5|111375.5|111485.5|111385.5|111470|111370|6
1605768300000|2020-11-19 06:45:00|111475|111375|111469|111369|111475.5|111375.5|111459.5|111359.5|13
1605768600000|2020-11-19 06:50:00|111459|111359|111469.5|111369.5|111469.5|111369.5|111459|111359|6
1605768900000|2020-11-19 06:55:00|111464|111364|111469.5|111369.5|111469.5|111369.5|111434.5|111334.5|17
1605769200000|2020-11-19 07:00:00|111464|111364|111479.5|111379.5|111484.5|111384.5|111464|111364|8
1605769500000|2020-11-19 07:05:00|111489.5|111389.5|111479|111379|111504|111404|111455|111355|26
1605769800000|2020-11-19 07:10:00|111479.5|111379.5|111460|111360|111485|111385|111459.5|111359.5|55
1605770100000|2020-11-19 07:15:00|111459|111359|111459.5|111359.5|111459.5|111359.5|111454.5|111354.5|7
1605770400000|2020-11-19 07:20:00|111464.5|111364.5|111449|111349|111469.5|111369.5|111444.5|111344.5|33
1605770700000|2020-11-19 07:25:00|111446.5|111346.5|111420|111320|111463|111346.5|111392|111225|77
1605771000000|2020-11-19 07:30:00|111429.2|111329.2|111427|111327|111482.3|111343.5|111420|111274.8|31
1605771300000|2020-11-19 07:35:00|111424.8|111324.8|111413.3|111313.3|111446|111324.8|111372.3|111236.8|43
1605771600000|2020-11-19 07:40:00|111412.3|111312.3|111440.5|111340.5|111483.5|111345|111409.8|111266.5|51
1605771900000|2020-11-19 07:45:00|111423.5|111323.5|111433.5|111333.5|111482|111341|111410.3|111267.5|23
1605772200000|2020-11-19 07:50:00|111443|111343|111500.3|111400.3|111500.3|111400.3|111440|111340|27
1605772500000|2020-11-19 07:55:00|111499.8|111399.8|111510.5|111410.5|111606.5|111449.8|111499.3|111341.8|73
1605772800000|2020-11-19 08:00:00|111510.3|111410.3|111474.3|111374.3|111510.5|111410.5|111468|111368|21
1605773100000|2020-11-19 08:05:00|111480|111380|111530.3|111430.3|111537|111437|111473|111373|28
1605773400000|2020-11-19 08:10:00|111530.5|111430.5|111597|111497|111613.8|111507|111530.5|111413.5|49
1605773700000|2020-11-19 08:15:00|111647|111447|111770|111670|111834.3|111678.8|111624.5|111447|117
1605774000000|2020-11-19 08:20:00|111768.8|111668.8|111760.8|111660.8|111806|111671.3|111730.5|111594.5|74
1605774300000|2020-11-19 08:25:00|111750|111650|111765|111665|111770|111670|111750|111650|12
1605774600000|2020-11-19 08:30:00|111760.5|111660.5|111780.5|111680.5|111785.5|111685.5|111760.5|111660.5|11
1605774900000|2020-11-19 08:35:00|111780|111680|111824|111724|111834|111734|111780|111680|28
1605775200000|2020-11-19 08:40:00|111813.3|111713.3|111819.5|111719.5|111892.5|111761.3|111795.3|111684|51
1605775500000|2020-11-19 08:45:00|111820|111720|111894.3|111694.3|111910.3|111754|111809|111675|40
1605775800000|2020-11-19 08:50:00|111894|111694|111908|111808|111954.8|111810|111863|111694|30
1605776100000|2020-11-19 08:55:00|111917.8|111817.8|111922|111822|111943.3|111843.3|111896|111796|66
1605776400000|2020-11-19 09:00:00|111928.3|111828.3|111917.3|111717.3|111937.3|111828.3|111857.5|111717.3|44
1605776700000|2020-11-19 09:05:00|111858.3|111758.3|111881.8|111681.8|111911.8|111758.3|111832|111681.5|18
1605777000000|2020-11-19 09:10:00|111881.5|111681.5|111803|111703|111881.5|111723|111795|111666.5|30
1605777300000|2020-11-19 09:15:00|111798.3|111698.3|111831.5|111631.5|111840|111698.3|111798.3|111622.5|23
1605777600000|2020-11-19 09:20:00|111780.5|111680.5|111768.5|111668.5|111828|111695|111763|111628|21
1605777900000|2020-11-19 09:25:00|111771|111671|111772.1|111672.1|111803.2|111703.2|111771|111671|34
1605778200000|2020-11-19 09:30:00|111779.1|111679.1|111723.5|111623.5|111805.7|111680.6|111723.5|111596|29
1605778500000|2020-11-19 09:35:00|111716|111616|111723|111623|111777|111631|111703.5|111577|32
1605778800000|2020-11-19 09:40:00|111718.5|111618.5|111730|111530|111735|111618.5|111674.5|111517|29
1605779100000|2020-11-19 09:45:00|111728|111528|111722.5|111522.5|111735|111535|111717|111517|14
1605779400000|2020-11-19 09:50:00|111678.7|111578.7|111691.5|111591.5|111727|111592.5|111663|111512.5|30
1605779700000|2020-11-19 09:55:00|111692.8|111592.8|111723.5|111623.5|111773|111630.7|111692.8|111567|11
1605780000000|2020-11-19 10:00:00|111723|111623|111757|111557|111758.5|111623|111697.5|111556.5|14
1605780300000|2020-11-19 10:05:00|111713|111613|111723|111623|111723.2|111623.2|111713|111613|4
1605780600000|2020-11-19 10:10:00|111727|111627|111781.5|111581.5|111796.5|111631|111722.5|111577|15
1605780900000|2020-11-19 10:15:00|111782|111582|111810|111610|111810|111636.5|111731.5|111582|13
1605781200000|2020-11-19 10:20:00|111811.7|111611.7|111807|111607|111811.7|111611.7|111807|111607|2
1605781800000|2020-11-19 10:30:00|111810|111610|111806.5|111606.5|111810|111610|111806.5|111606.5|3
1605782100000|2020-11-19 10:35:00|111801.5|111601.5|111777|111577|111801.5|111646.5|111703.1|111571.5|17
1605782400000|2020-11-19 10:40:00|111772|111572|111729|111629|111777.7|111629|111729|111572|6
1605782700000|2020-11-19 10:45:00|111719|111619|111713.5|111613.5|111729|111629|111711|111611|8
1605783000000|2020-11-19 10:50:00|111700|111600|111701|111601|111710.1|111610.1|111683.6|111583.6|14
1605783300000|2020-11-19 10:55:00|111707|111607|111713|111613|111718|111618|111701|111601|18
1605783600000|2020-11-19 11:00:00|111715.5|111615.5|111702|111602|111726|111626|111698|111598|15
1605783900000|2020-11-19 11:05:00|111707|111607|111768|111568|111768|111612|111707|111568|3
1605784500000|2020-11-19 11:15:00|111774|111574|111774|111574|111774|111574|111774|111574|1
1605784800000|2020-11-19 11:20:00|111780.5|111580.5|111770|111570|111782.5|111582.5|111770|111570|5
1605785100000|2020-11-19 11:25:00|111693.6|111593.6|111702|111602|111706|111606|111691.1|111591.1|6
1605785400000|2020-11-19 11:30:00|111709.1|111609.1|111707|111607|111711.5|111611.5|111697|111597|17
1605785700000|2020-11-19 11:35:00|111710.5|111610.5|111760|111560|111760|111632|111710.5|111560|7
1605786000000|2020-11-19 11:40:00|111733|111533|111721|111521|111733|111533|111720.5|111520.5|6
1605786300000|2020-11-19 11:45:00|111725.5|111525.5|111722.5|111522.5|111728|111572.2|111642.1|111521.5|12
1605786600000|2020-11-19 11:50:00|111724|111524|111724|111524|111724|111524|111724|111524|1
1605786900000|2020-11-19 11:55:00|111660|111560|111657|111557|111660|111560|111657|111557|2
1605787200000|2020-11-19 12:00:00|111659.5|111559.5|111680|111480|111688|111559.5|111616.5|111452.6|43
1605787500000|2020-11-19 12:05:00|111681|111481|111699|111499|111699|111499|111681|111481|6
1605787800000|2020-11-19 12:10:00|111687.5|111487.5|111589.1|111489.1|111698|111525|111589.1|111425|33
1605788100000|2020-11-19 12:15:00|111591.5|111491.5|111617|111517|111660|111517|111590.1|111451|14
1605788400000|2020-11-19 12:20:00|111619.6|111519.6|111627.5|111527.5|111640.5|111540.5|111618|111518|34
1605788700000|2020-11-19 12:25:00|111626|111526|111670|111570|111682|111580.5|111626|111482|17
1605789000000|2020-11-19 12:30:00|111675.5|111575.5|111685.5|111585.5|111745.5|111586|111657|111534|16
1605789300000|2020-11-19 12:35:00|111687.5|111587.5|111699.5|111599.5|111699.5|111599.5|111687.5|111587.5|6
1605789600000|2020-11-19 12:40:00|111758|111558|111761.5|111561.5|111761.5|111561.5|111758|111558|2
1605789900000|2020-11-19 12:45:00|111762.5|111562.5|111758|111558|111762.5|111562.5|111758|111558|2
1605790500000|2020-11-19 12:55:00|111747|111547|111687|111587|111747|111591|111683.2|111547|8
1605790800000|2020-11-19 13:00:00|111689|111589|111800|111600|111800.5|111660.1|111687|111587|43
1605791100000|2020-11-19 13:05:00|111802.5|111602.5|111801|111601|111804.5|111604.5|111801|111601|5
1605791400000|2020-11-19 13:10:00|111795.5|111595.5|111723.1|111623.1|111795.5|111646|111721.1|111595.5|18
1605791700000|2020-11-19 13:15:00|111725|111625|111742|111642|111742|111642|111725|111625|2
1605792000000|2020-11-19 13:20:00|111740|111640|111737|111637|111740|111640|111737|111637|2
1605792300000|2020-11-19 13:25:00|111738|111638|111736|111636|111738|111638|111736|111636|2
1605792600000|2020-11-19 13:30:00|111737.5|111637.5|111756|111656|111756|111656|111715|111615|35
1605792900000|2020-11-19 13:35:00|111757.5|111657.5|111782.7|111682.7|111782.7|111682.7|111757.5|111657.5|16
1605793200000|2020-11-19 13:40:00|111778|111678|111787|111687|111806|111706|111778|111678|5
1605793800000|2020-11-19 13:50:00|111777.5|111677.5|111752|111652|111805.5|111677.5|111745|111603|17
1605794100000|2020-11-19 13:55:00|111798|111598|111755.5|111555.5|111798|111627|111712.4|111552.5|25
1605794400000|2020-11-19 14:00:00|111753.9|111553.9|111735|111635|111753.9|111636|111710|111553.5|12
1605794700000|2020-11-19 14:05:00|111740|111640|111721|111621|111741|111641|111721|111621|9
1605795000000|2020-11-19 14:10:00|111713|111613|111722|111622|111766|111622|111692.5|111539.5|12
1605795300000|2020-11-19 14:15:00|111731|111631|111819.5|111619.5|111825|111666|111731|111585|10
1605795600000|2020-11-19 14:20:00|111811|111611|111780|111680|111830|111693.5|111772.5|111611|12
1605795900000|2020-11-19 14:25:00|111779.5|111679.5|111762|111662|111780|111680|111744|111644|11
1605796200000|2020-11-19 14:30:00|111767|111667|111765|111665|111822|111672|111744.5|111612.5|13
1605796500000|2020-11-19 14:35:00|111815.5|111615.5|111692.5|111592.5|111815.5|111636|111691.5|111557.5|37
1605796800000|2020-11-19 14:40:00|111705|111605|111766|111566|111776.5|111605|111705|111566|6
1605797100000|2020-11-19 14:45:00|111770.5|111570.5|111718.5|111518.5|111770.5|111605|111661.5|111502.8|38
1605797400000|2020-11-19 14:50:00|111645|111545|111708.5|111508.5|111737|111564.5|111640.8|111470|58
1605797700000|2020-11-19 14:55:00|111699.5|111499.5|111636.8|111536.8|111720|111540|111636|111499.5|18
1605798000000|2020-11-19 15:00:00|111637|111537|111626|111526|111640|111540|111616|111516|22
1605798300000|2020-11-19 15:05:00|111616|111516|111631|111531|111694.9|111557|111616|111471.5|40
1605798600000|2020-11-19 15:10:00|111617.5|111517.5|111622|111522|111635|111535|111602|111502|22
1605798900000|2020-11-19 15:15:00|111631|111531|111619.5|111519.5|111636|111536|111611|111511|19
1605799200000|2020-11-19 15:20:00|111623.5|111523.5|111587|111487|111685|111523.5|111586|111485|44
1605799500000|2020-11-19 15:25:00|111589.5|111489.5|111587|111487|111606|111506|111576|111476|44
1605799800000|2020-11-19 15:30:00|111581|111481|111556|111456|111581|111481|111538.5|111438.5|22
1605800100000|2020-11-19 15:35:00|111558.5|111458.5|111546|111446|111562.3|111462.3|111543.5|111443.5|24
1605800400000|2020-11-19 15:40:00|111552|111452|111609.3|111409.3|111626.3|111488.1|111546|111409.3|25
1605800700000|2020-11-19 15:45:00|111598.8|111398.8|111530.8|111430.8|111599|111453.8|111526.1|111384.1|27
1605801000000|2020-11-19 15:50:00|111531.8|111431.8|111518.5|111418.5|111580.8|111440.8|111494|111337|80
1605801300000|2020-11-19 15:55:00|111517|111417|111513|111413|111524.3|111424.3|111478|111378|52
1605801600000|2020-11-19 16:00:00|111508.3|111408.3|111502.3|111402.3|111522.3|111422.3|111494.1|111394.1|43
1605801900000|2020-11-19 16:05:00|111501.8|111401.8|111515.6|111415.6|111528.3|111428.3|111501.3|111401.3|31
1605802200000|2020-11-19 16:10:00|111518.6|111418.6|111503.7|111403.7|111545.1|111445.1|111490.6|111340.6|63
1605802500000|2020-11-19 16:15:00|111505|111405|111492|111392|111505.5|111405.5|111491.5|111391.5|30
1605802800000|2020-11-19 16:20:00|111491|111391|111489.5|111389.5|111491|111391|111468.8|111368.8|26
1605803100000|2020-11-19 16:25:00|111488.5|111388.5|111470.4|111370.4|111496.9|111396.9|111468|111368|50
1605803400000|2020-11-19 16:30:00|111470.9|111370.9|111471.9|111371.9|111471.9|111371.9|111470.9|111370.9|3
1605803700000|2020-11-19 16:35:00|111472.9|111372.9|111476.4|111376.4|111485.5|111385.5|111472.9|111372.9|26
1605804000000|2020-11-19 16:40:00|111476.5|111376.5|111483|111383|111522|111422|111476.5|111376.5|43
1605804300000|2020-11-19 16:45:00|111482|111382|111492.5|111392.5|111502|111402|111480.5|111380.5|30
1605804600000|2020-11-19 16:50:00|111493|111393|111491|111391|111505.5|111405.5|111486.5|111386.5|19
1605804900000|2020-11-19 16:55:00|111499.5|111399.5|111497|111397|111499.5|111399.5|111489.5|111389.5|11
1605805200000|2020-11-19 17:00:00|111495.5|111395.5|111493|111393|111503|111403|111493|111393|22
1605805500000|2020-11-19 17:05:00|111499|111399|111497|111397|111501.5|111401.5|111497|111397|6
1605806100000|2020-11-19 17:15:00|111547.5|111347.5|111550.5|111350.5|111550.5|111350.5|111547.5|111347.5|3
1605806400000|2020-11-19 17:20:00|111506.5|111406.5|111561|111361|111566|111406.5|111506.5|111361|4
1605806700000|2020-11-19 17:25:00|111548.5|111348.5|111490|111390|111548.5|111400|111488.5|111338|21
1605807000000|2020-11-19 17:30:00|111490.5|111390.5|111481.5|111381.5|111530.5|111397|111458.3|111323|48
1605807300000|2020-11-19 17:35:00|111483|111383|111480.5|111380.5|111490|111390|111470|111370|18
1605807600000|2020-11-19 17:40:00|111481|111381|111479|111379|111481|111381|111471.5|111371.5|21
1605807900000|2020-11-19 17:45:00|111480.5|111380.5|111540|111340|111545.5|111414|111480.5|111340|36
1605808200000|2020-11-19 17:50:00|111538|111338|111529.5|111329.5|111540.5|111340.5|111529.5|111329.5|12
1605808500000|2020-11-19 17:55:00|111493|111393|111493|111393|111493|111393|111480.5|111380.5|16
1605808800000|2020-11-19 18:00:00|111537.5|111337.5|111523.5|111323.5|111537.5|111383.5|111467.5|111322.5|20
1605809100000|2020-11-19 18:05:00|111524|111324|111463|111363|111524|111363|111463|111310.5|7
1605809700000|2020-11-19 18:15:00|111466.5|111366.5|111522.5|111322.5|111522.5|111366.5|111466.5|111322.5|2
1605810000000|2020-11-19 18:20:00|111523|111323|111524|111324|111524|111324|111523|111323|3
1605810900000|2020-11-19 18:35:00|111519|111319|111524|111324|111524|111324|111519|111319|2
1605811800000|2020-11-19 18:50:00|111523|111323|111514|111314|111523|111323|111514|111314|2
1605812100000|2020-11-19 18:55:00|111524|111324|111524|111324|111524|111324|111524|111324|1
1605812700000|2020-11-19 19:05:00|111460.5|111360.5|111501.5|111301.5|111508|111360.5|111458|111301.5|5
1605813000000|2020-11-19 19:10:00|111490|111290|111496|111296|111498|111298|111490|111290|7
1605814500000|2020-11-19 19:35:00|111495.5|111295.5|111495|111295|111495.5|111295.5|111495|111295|2
1605814800000|2020-11-19 19:40:00|111494.5|111294.5|111494.5|111294.5|111494.5|111294.5|111494.5|111294.5|1
1605815100000|2020-11-19 19:45:00|111494|111294|111403.5|111303.5|111494|111305.8|111401|111250|34
1605815400000|2020-11-19 19:50:00|111403|111303|111475|111275|111478.5|111327.5|111402|111275|15
1605815700000|2020-11-19 19:55:00|111472|111272|111409|111309|111472|111315.5|111408.5|111269|12
1605816000000|2020-11-19 20:00:00|111410|111310|111411|111311|111412|111312|111410|111310|7
1605816300000|2020-11-19 20:05:00|111414|111314|111484|111284|111484|111327|111414|111278|19
1605816600000|2020-11-19 20:10:00|111479|111279|111479|111279|111479|111279|111479|111279|1
1605818700000|2020-11-19 20:45:00|111444|111344|111496|111296|111514|111344|111444|111291|29
1605819000000|2020-11-19 20:50:00|111495|111295|111472|111272|111504|111346|111446|111270|37
1605819300000|2020-11-19 20:55:00|111474|111274|111419|111319|111481|111320|111419|111268|16
1605834000000|2020-11-20 01:00:00|111460.5|111360.5|111470.5|111370.5|111479.5|111379.5|111440.5|111340.5|31
1605834300000|2020-11-20 01:05:00|111465|111365|111465|111365|111475.5|111375.5|111445.5|111345.5|38
1605834600000|2020-11-20 01:10:00|111472.4|111372.4|111440.5|111340.5|111479|111379|111430.5|111330.5|81
1605834900000|2020-11-20 01:15:00|111430|111330|111450.5|111350.5|111455.5|111355.5|111421|111321|28
1605835200000|2020-11-20 01:20:00|111445|111345|111450.5|111350.5|111455.5|111355.5|111440.5|111340.5|26
1605835500000|2020-11-20 01:25:00|111455.5|111355.5|111445|111345|111460.5|111360.5|111435.5|111335.5|37
1605835800000|2020-11-20 01:30:00|111444|111344|111460|111360|111460.5|111360.5|111425.5|111325.5|37
1605836100000|2020-11-20 01:35:00|111460.5|111360.5|111464.7|111364.7|111504.7|111404.7|111445|111345|81
1605836400000|2020-11-20 01:40:00|111460.5|111360.5|111456.2|111356.2|111478.2|111378.2|111445|111345|70
1605836700000|2020-11-20 01:45:00|111449.2|111349.2|111466.2|111366.2|111472|111372|111449.2|111349.2|32
1605837000000|2020-11-20 01:50:00|111468.7|111368.7|111496.2|111396.2|111506.2|111406.2|111466.2|111366.2|91
1605837300000|2020-11-20 01:55:00|111502|111402|111495.7|111395.7|111521.5|111421.5|111484.8|111384.8|80
1605837600000|2020-11-20 02:00:00|111495.5|111395.5|111529.2|111429.2|111529.2|111429.2|111487.8|111387.8|48
1605837900000|2020-11-20 02:05:00|111522.7|111422.7|111526.6|111426.6|111575.7|111475.7|111522.7|111422.7|85
1605838200000|2020-11-20 02:10:00|111528.6|111428.6|111562.7|111462.7|111600.5|111500.5|111526.6|111426.6|146
1605838500000|2020-11-20 02:15:00|111563.2|111463.2|111543.5|111443.5|111563.2|111463.2|111536.2|111436.2|42
1605838800000|2020-11-20 02:20:00|111546.5|111446.5|111542.5|111442.5|111547.2|111447.2|111516.7|111416.7|51
1605839100000|2020-11-20 02:25:00|111537.6|111437.6|111574.2|111474.2|111574.2|111474.2|111532.5|111432.5|85
1605839400000|2020-11-20 02:30:00|111577|111477|111556.7|111456.7|111577|111477|111538.5|111438.5|50
1605839700000|2020-11-20 02:35:00|111556.2|111456.2|111536|111436|111563.7|111463.7|111536|111436|23
1605840000000|2020-11-20 02:40:00|111531.5|111431.5|111515|111415|111536.5|111436.5|111515|111415|27
1605840300000|2020-11-20 02:45:00|111517.7|111417.7|111530.5|111430.5|111533.6|111433.6|111495|111395|41
1605840600000|2020-11-20 02:50:00|111535.5|111435.5|111554.2|111454.2|111554.2|111454.2|111535.5|111435.5|7
1605840900000|2020-11-20 02:55:00|111556.7|111456.7|111524.2|111424.2|111557.2|111457.2|111522|111422|35
1605841200000|2020-11-20 03:00:00|111517.2|111417.2|111473|111373|111528.5|111428.5|111466.6|111366.6|39
1605841500000|2020-11-20 03:05:00|111473.2|111373.2|111433.2|111333.2|111473.2|111373.2|111426.6|111326.6|36
1605841800000|2020-11-20 03:10:00|111433.7|111333.7|111413|111313|111433.7|111333.7|111385.7|111285.7|74
1605842100000|2020-11-20 03:15:00|111417|111317|111422.5|111322.5|111437|111337|111413.7|111313.7|83
1605842400000|2020-11-20 03:20:00|111422|111322|111416|111316|111432.5|111332.5|111395.5|111295.5|80
1605842700000|2020-11-20 03:25:00|111412.7|111312.7|111433|111333|111437.2|111337.2|111411.5|111311.5|36
1605843000000|2020-11-20 03:30:00|111432.5|111332.5|111424.4|111324.4|111434|111334|111404.4|111304.4|50
1605843300000|2020-11-20 03:35:00|111424.5|111324.5|111431.9|111331.9|111431.9|111331.9|111416|111316|31
1605843600000|2020-11-20 03:40:00|111430.5|111330.5|111401.9|111301.9|111431.9|111331.9|111394.5|111294.5|39
1605843900000|2020-11-20 03:45:00|111403.8|111303.8|111414|111314|111416.2|111316.2|111395.5|111295.5|49
1605844200000|2020-11-20 03:50:00|111416.2|111316.2|111429|111329|111429|111329|111414|111314|51
1605844500000|2020-11-20 03:55:00|111429.5|111329.5|111424.4|111324.4|111429.5|111329.5|111419.5|111319.5|22
1605844800000|2020-11-20 04:00:00|111422.9|111322.9|111407|111307|111432.1|111332.1|111394|111294|39
1605845100000|2020-11-20 04:05:00|111408|111308|111444|111344|111451.7|111351.7|111408|111308|115
1605845400000|2020-11-20 04:10:00|111440.5|111340.5|111428.9|111328.9|111444.5|111344.5|111428.9|111328.9|31
1605845700000|2020-11-20 04:15:00|111429|111329|111444|111344|111444.9|111344.9|111428.9|111328.9|31
1605846300000|2020-11-20 04:25:00|111435.4|111335.4|111429|111329|111435.5|111335.5|111424|111324|23
1605846600000|2020-11-20 04:30:00|111424.9|111324.9|111399|111299|111431|111331|111398.5|111298.5|38
1605846900000|2020-11-20 04:35:00|111389|111289|111389|111289|111404.8|111304.8|111384|111284|33
1605847200000|2020-11-20 04:40:00|111384|111284|111364|111264|111384|111284|111359|111259|23
1605847500000|2020-11-20 04:45:00|111369|111269|111360.5|111260.5|111369.5|111269.5|111324.5|111224.5|97
1605847800000|2020-11-20 04:50:00|111359.5|111259.5|111359|111259|111374.6|111274.6|111344.4|111244.4|52
1605848100000|2020-11-20 04:55:00|111354.4|111254.4|111359|111259|111359|111259|111349|111249|16
1605848400000|2020-11-20 05:00:00|111360|111260|111389|111289|111390.5|111290.5|111359|111259|45
1605848700000|2020-11-20 05:05:00|111390|111290|111390|111290|111391|111291|111379|111279|61
1605849000000|2020-11-20 05:10:00|111390.5|111290.5|111421|111321|111421|111321|111380|111280|72
1605849300000|2020-11-20 05:15:00|111423|111323|111474.5|111374.5|111476.5|111376.5|111423|111323|136
1605849600000|2020-11-20 05:20:00|111472.5|111372.5|111514.5|111414.5|111538.9|111438.9|111471|111371|165
1605849900000|2020-11-20 05:25:00|111506.9|111406.9|111499|111399|111519.5|111419.5|111489|111389|116
1605850200000|2020-11-20 05:30:00|111500|111400|111459.5|111359.5|111504.4|111404.4|111440|111340|163
1605850500000|2020-11-20 05:35:00|111460.5|111360.5|111501.5|111401.5|111514.4|111414.4|111451|111351|157
1605850800000|2020-11-20 05:40:00|111501|111401|111509.5|111409.5|111515|111415|111474.2|111374.2|109
1605851100000|2020-11-20 05:45:00|111510.5|111410.5|111534.9|111434.9|111547.2|111447.2|111509.5|111409.5|68
1605851400000|2020-11-20 05:50:00|111535|111435|111540|111440|111544.5|111444.5|111522.9|111422.9|82
1605851700000|2020-11-20 05:55:00|111545|111445|111505|111405|111545|111445|111505|111405|69
1605852000000|2020-11-20 06:00:00|111505.5|111405.5|111571.5|111471.5|111586|111486|111495|111395|204
1605852300000|2020-11-20 06:05:00|111571|111471|111545|111445|111571|111471|111540.5|111440.5|65
1605852600000|2020-11-20 06:10:00|111541.6|111441.6|111555.5|111455.5|111556|111456|111535|111435|35
1605852900000|2020-11-20 06:15:00|111556|111456|111606.3|111506.3|111606.3|111506.3|111537.5|111437.5|163
1605853200000|2020-11-20 06:20:00|111609.9|111509.9|111570|111470|111670.7|111570.7|111565|111465|168
1605853500000|2020-11-20 06:25:00|111570.1|111470.1|111465.5|111365.5|111570.1|111470.1|111463.5|111363.5|144
1605853800000|2020-11-20 06:30:00|111465|111365|111499|111299|111509|111404|111449|111294.5|99
1605854100000|2020-11-20 06:35:00|111499.5|111299.5|111444|111344|111534|111370.5|111443|111299.5|32
1605854400000|2020-11-20 06:40:00|111454|111354|111479|111379|111479|111379|111454|111354|4
1605854700000|2020-11-20 06:45:00|111474|111374|111515.5|111315.5|111517.5|111374|111474|111312|30
1605855000000|2020-11-20 06:50:00|111517.5|111317.5|111529|111329|111529|111329|111517.5|111317.5|4
1605855300000|2020-11-20 06:55:00|111533.5|111333.5|111575|111375|111588.5|111438.5|111479|111329|34
1605855600000|2020-11-20 07:00:00|111576|111376|111506|111406|111579.5|111435.8|111499.3|111368.5|23
1605855900000|2020-11-20 07:05:00|111508|111408|111624|111424|111658.5|111517.5|111508|111408|104
1605856200000|2020-11-20 07:10:00|111624.5|111424.5|111574|111474|111624.5|111479.8|111548|111424.5|26
1605856500000|2020-11-20 07:15:00|111574.5|111474.5|111657.5|111557.5|111709|111569|111574.5|111439.5|73
1605856800000|2020-11-20 07:20:00|111665|111565|111734|111634|111775|111634|111665|111519.5|128
1605857100000|2020-11-20 07:25:00|111721.8|111621.8|111764|111664|111764|111664|111720|111620|12
1605857400000|2020-11-20 07:30:00|111806|111606|111803.5|111603.5|111806|111654|111730.7|111598.5|16
1605857700000|2020-11-20 07:35:00|111768|111668|111776.3|111676.3|111777|111677|111762.3|111662.3|20
1605858000000|2020-11-20 07:40:00|111770.7|111670.7|111777|111677|111779|111679|111749.8|111649.8|80
1605858300000|2020-11-20 07:45:00|111774.5|111674.5|111775.5|111675.5|111793.5|111693.5|111766.1|111666.1|24
1605858600000|2020-11-20 07:50:00|111767.1|111667.1|111777|111677|111777|111677|111749.5|111649.5|42
1605858900000|2020-11-20 07:55:00|111822.5|111622.5|111767.3|111667.3|111822.5|111684|111761|111622.5|21
1605859200000|2020-11-20 08:00:00|111767.2|111667.2|111745.5|111645.5|111767.2|111667.2|111745.5|111645.5|17
1605859500000|2020-11-20 08:05:00|111750.5|111650.5|111761|111661|111780.5|111680.5|111750.5|111650.5|14
1605859800000|2020-11-20 08:10:00|111766|111666|111790.5|111690.5|111790.5|111690.5|111765.5|111665.5|13
1605860100000|2020-11-20 08:15:00|111787|111687|111790.5|111690.5|111800.5|111700.5|111785.5|111685.5|29
1605860400000|2020-11-20 08:20:00|111793.5|111693.5|111771|111671|111795.5|111695.5|111771|111671|15
1605860700000|2020-11-20 08:25:00|111769.5|111669.5|111784.5|111584.5|111784.5|111669.5|111739.5|111584.5|7
1605861000000|2020-11-20 08:30:00|111729.7|111629.7|111719.5|111619.5|111729.7|111629.7|111699.5|111599.5|23
1605861300000|2020-11-20 08:35:00|111724.5|111624.5|111724.5|111624.5|111729.5|111629.5|111710.3|111610.3|13
1605861600000|2020-11-20 08:40:00|111740|111640|111724.5|111624.5|111740|111640|111724.5|111624.5|12
1605861900000|2020-11-20 08:45:00|111729.5|111629.5|111735|111635|111738.1|111638.1|111724.5|111624.5|12
1605862200000|2020-11-20 08:50:00|111742|111642|111744.5|111644.5|111754.5|111654.5|111742|111642|6
1605862500000|2020-11-20 08:55:00|111738.5|111638.5|111756|111656|111756|111656|111732|111632|13
1605862800000|2020-11-20 09:00:00|111812.5|111612.5|111787.5|111587.5|111812.5|111643.5|111723.5|111581.7|49
1605863100000|2020-11-20 09:05:00|111733.5|111633.5|111753.5|111653.5|111754|111654|111733.5|111633.5|15
1605863400000|2020-11-20 09:10:00|111758.5|111658.5|111744|111644|111758.5|111658.5|111744|111644|9
1605863700000|2020-11-20 09:15:00|111749.5|111649.5|111759|111659|111764|111664|111744|111644|10
1605864000000|2020-11-20 09:20:00|111749|111649|111754|111654|111760|111660|111728.5|111628.5|13
1605864300000|2020-11-20 09:25:00|111753.8|111653.8|111758|111658|111784|111684|111753.8|111653.8|11
1605864600000|2020-11-20 09:30:00|111804.5|111604.5|111798|111598|111805|111605|111792.5|111592.5|9
1605864900000|2020-11-20 09:35:00|111760|111660|111763.5|111663.5|111802.5|111664|111758|111602.5|10
1605865200000|2020-11-20 09:40:00|111759.5|111659.5|111759.5|111659.5|111759.5|111659.5|111758.5|111658.5|5
1605865500000|2020-11-20 09:45:00|111771.5|111671.5|111779.1|111679.1|111834.5|111693|111770.3|111628|13
1605865800000|2020-11-20 09:50:00|111780|111680|111794|111694|111795|111695|111779|111679|9
1605866100000|2020-11-20 09:55:00|111804|111704|111799|111699|111804|111704|111799|111699|5
1605866400000|2020-11-20 10:00:00|111794|111694|111790|111690|111794|111694|111773.5|111673.5|18
1605866700000|2020-11-20 10:05:00|111783.5|111683.5|111799.5|111699.5|111799.5|111699.5|111783.5|111683.5|4
1605867000000|2020-11-20 10:10:00|111799|111699|111793.5|111693.5|111799|111699|111793.5|111693.5|3
1605867300000|2020-11-20 10:15:00|111795.5|111695.5|111795.5|111695.5|111795.5|111695.5|111791|111691|3
1605867900000|2020-11-20 10:25:00|111791|111691|111790.5|111690.5|111791|111691|111790.5|111690.5|2
1605868200000|2020-11-20 10:30:00|111793|111693|111784.8|111684.8|111793|111693|111784.8|111684.8|5
1605868500000|2020-11-20 10:35:00|111785.5|111685.5|111750|111650|111800.5|111685.5|111735.5|111595|9
1605868800000|2020-11-20 10:40:00|111740|111640|111745|111645|111745|111645|111735|111635|3
1605869100000|2020-11-20 10:45:00|111735.5|111635.5|111735|111635|111735.5|111635.5|111735|111635|2
1605869700000|2020-11-20 10:55:00|111730|111630|111745|111645|111745|111645|111730|111630|4
1605870000000|2020-11-20 11:00:00|111795|111595|111745|111645|111795|111655|111731.6|111595|12
1605870600000|2020-11-20 11:10:00|111790|111590|111790|111590|111790|111590|111790|111590|1
1605870900000|2020-11-20 11:15:00|111795.5|111595.5|111795|111595|111795.5|111595.5|111795|111595|2
1605871200000|2020-11-20 11:20:00|111790|111590|111790|111590|111790|111590|111790|111590|1
1605871500000|2020-11-20 11:25:00|111795.5|111595.5|111795|111595|111795.5|111595.5|111795|111595|2
1605871800000|2020-11-20 11:30:00|111791|111591|111675.1|111575.1|111791|111620|111675|111540.5|23
1605872100000|2020-11-20 11:35:00|111675|111575|111745.5|111545.5|111745.5|111576.5|111675|111545|6
1605872400000|2020-11-20 11:40:00|111745|111545|111745|111545|111745|111545|111745|111545|1
1605872700000|2020-11-20 11:45:00|111686|111586|111715|111515|111715|111586|111670|111515|8
1605873000000|2020-11-20 11:50:00|111710.5|111510.5|111620|111420|111710.5|111510.5|111580.7|111420|31
1605873300000|2020-11-20 11:55:00|111615|111415|111600.5|111400.5|111616.5|111495|111541|111395|29
1605873600000|2020-11-20 12:00:00|111590.5|111390.5|111565|111465|111605|111465|111535|111387.8|17
1605873900000|2020-11-20 12:05:00|111562.5|111462.5|111562.5|111462.5|111566.2|111466.2|111562.5|111462.5|5
1605874200000|2020-11-20 12:10:00|111600|111400|111562.5|111462.5|111610|111462.5|111562.5|111400|3
1605874500000|2020-11-20 12:15:00|111572.5|111472.5|111565|111465|111572.5|111472.5|111562.5|111462.5|4
1605874800000|2020-11-20 12:20:00|111562.5|111462.5|111595|111495|111595|111495|111562.5|111462.5|13
1605875100000|2020-11-20 12:25:00|111592.5|111492.5|111580|111480|111592.5|111492.5|111575|111475|6
1605875400000|2020-11-20 12:30:00|111585|111485|111582.5|111482.5|111586.2|111486.2|111560.5|111460.5|15
1605875700000|2020-11-20 12:35:00|111585|111485|111575|111475|111600|111500|111561.6|111461.6|28
1605876000000|2020-11-20 12:40:00|111572.5|111472.5|111608.5|111508.5|111665|111515.5|111572.5|111435|44
1605876300000|2020-11-20 12:45:00|111609.1|111509.1|111640|111440|111640|111516.5|111608.5|111430|15
1605876600000|2020-11-20 12:50:00|111630|111430|111615|111515|111630|111515|111590|111430|7
1605876900000|2020-11-20 12:55:00|111600|111500|111635|111435|111635.5|111500|111576.6|111435|8
1605877200000|2020-11-20 13:00:00|111630|111430|111635|111435|111635.5|111435.5|111630|111430|3
1605877500000|2020-11-20 13:05:00|111640|111440|111650|111450|111650|111450|111640|111440|2
1605877800000|2020-11-20 13:10:00|111660|111460|111617.5|111517.5|111660|111517.5|111617.5|111460|2
1605878100000|2020-11-20 13:15:00|111705|111505|111642.5|111542.5|111705|111542.5|111639.2|111480|5
1605878400000|2020-11-20 13:20:00|111657.5|111557.5|111620|111520|111666.5|111557.5|111620|111466.5|6
1605878700000|2020-11-20 13:25:00|111615|111515|111616.5|111516.5|111668.5|111516.5|111595|111460.5|9
1605879000000|2020-11-20 13:30:00|111614|111514|111614|111514|111614|111514|111614|111514|1
1605879300000|2020-11-20 13:35:00|111611|111511|111606.5|111506.5|111614|111514|111605.2|111505.2|5
1605879600000|2020-11-20 13:40:00|111614|111514|111630|111530|111630|111530|111614|111514|4
1605879900000|2020-11-20 13:45:00|111695|111495|111685.5|111485.5|111695|111495|111685.5|111485.5|2
1605880200000|2020-11-20 13:50:00|111685|111485|111646.5|111546.5|111685|111546.5|111646.5|111485|2
1605880500000|2020-11-20 13:55:00|111635|111535|111625.5|111525.5|111635|111535|111625|111525|8
1605880800000|2020-11-20 14:00:00|111625.6|111525.6|111680|111480|111680|111525.6|111609.5|111476.5|9
1605881100000|2020-11-20 14:05:00|111610|111510|111600.5|111500.5|111611.3|111511.3|111600.5|111500.5|6
1605881400000|2020-11-20 14:10:00|111655|111455|111655|111455|111656.8|111456.8|111655|111455|3
1605881700000|2020-11-20 14:15:00|111660.5|111460.5|111645|111445|111670|111470|111640|111440|12
1605882000000|2020-11-20 14:20:00|111639.5|111439.5|111580|111480|111639.5|111480|111575.5|111439.5|4
1605882300000|2020-11-20 14:25:00|111582.5|111482.5|111575.4|111475.4|111584|111484|111571.4|111471.4|13
1605882600000|2020-11-20 14:30:00|111578.5|111478.5|111580|111480|111593|111493|111578.5|111478.5|14
1605882900000|2020-11-20 14:35:00|111581|111481|111655|111455|111655|111505.5|111580|111455|7
1605883200000|2020-11-20 14:40:00|111599.5|111499.5|111660|111460|111660|111510|111581|111434|20
1605883500000|2020-11-20 14:45:00|111659|111459|111657|111457|111660|111460|111650|111450|6
1605883800000|2020-11-20 14:50:00|111665|111465|111665.8|111465.8|111665.8|111465.8|111665|111465|2
1605884100000|2020-11-20 14:55:00|111665|111465|111624.3|111524.3|111674.6|111524.3|111604.5|111465|10
1605884400000|2020-11-20 15:00:00|111622|111522|111607|111507|111622|111522|111607|111507|2
1605884700000|2020-11-20 15:05:00|111602|111502|111640|111440|111645|111502|111600.8|111440|4
1605885000000|2020-11-20 15:10:00|111645|111445|111623|111523|111665|111530.5|111606.4|111445|26
1605885300000|2020-11-20 15:15:00|111622.5|111522.5|111685|111485|111685|111537.5|111621.5|111480|12
1605885600000|2020-11-20 15:20:00|111674|111474|111611|111511|111679|111541|111608.5|111459|20
1605885900000|2020-11-20 15:25:00|111611.5|111511.5|111612|111512|111612|111512|111611.5|111511.5|2
1605886200000|2020-11-20 15:30:00|111619|111519|111604|111504|111623|111523|111602.8|111502.8|19
1605886500000|2020-11-20 15:35:00|111603|111503|111611.5|111411.5|111630|111503|111563.5|111407.3|21
1605886800000|2020-11-20 15:40:00|111612|111412|111634|111434|111634|111504|111593|111412|17
1605887100000|2020-11-20 15:45:00|111639|111439|111658.5|111458.5|111670|111523.5|111604|111439|18
1605887400000|2020-11-20 15:50:00|111611|111511|111665|111465|111665|111511.5|111610|111465|6
1605887700000|2020-11-20 15:55:00|111660|111460|111645|111445|111665|111500.5|111600.5|111445|5
1605888000000|2020-11-20 16:00:00|111583|111483|111625|111425|111630|111483|111583|111424|6
1605888300000|2020-11-20 16:05:00|111615|111415|111604|111404|111625|111471.5|111542.5|111404|13
1605888600000|2020-11-20 16:10:00|111595|111395|111595|111395|111595|111395|111595|111395|1
1605888900000|2020-11-20 16:15:00|111604|111404|111604|111404|111604|111404|111604|111404|1
1605889200000|2020-11-20 16:20:00|111599|111399|111599|111399|111599|111399|111599|111399|1
1605889500000|2020-11-20 16:25:00|111516.4|111416.4|111569.7|111369.7|111569.7|111418.5|111516.4|111369.7|4
1605889800000|2020-11-20 16:30:00|111568.4|111368.4|111570|111370|111570|111404.5|111498.5|111334.5|27
1605890100000|2020-11-20 16:35:00|111578.9|111378.9|111556.1|111356.1|111578.9|111411|111508.5|111355|27
1605890400000|2020-11-20 16:40:00|111555|111355|111555|111355|111555|111404.6|111500.5|111355|13
1605890700000|2020-11-20 16:45:00|111557.5|111357.5|111615|111415|111615|111442.4|111513.9|111357.5|17
1605891000000|2020-11-20 16:50:00|111614.5|111414.5|111580|111380|111614.5|111414.5|111580|111380|9
1605891300000|2020-11-20 16:55:00|111522|111422|111575|111375|111575|111424.5|111522|111369|8
1605891600000|2020-11-20 17:00:00|111555.1|111355.1|111548.4|111348.4|111555.1|111355.1|111548.4|111348.4|2
1605891900000|2020-11-20 17:05:00|111550|111350|111550|111350|111550|111350|111550|111350|1
1605892500000|2020-11-20 17:15:00|111559|111359|111559|111359|111559|111359|111559|111359|1
1605893400000|2020-11-20 17:30:00|111544|111344|111544|111344|111544|111344|111544|111344|1
1605893700000|2020-11-20 17:35:00|111540|111340|111527.5|111327.5|111545|111345|111527|111327|13
1605894000000|2020-11-20 17:40:00|111509.1|111309.1|111522.7|111322.7|111522.7|111322.7|111502.5|111302.5|7
1605894300000|2020-11-20 17:45:00|111522.2|111322.2|111489.5|111289.5|111523.1|111354.2|111443|111287|35
1605894600000|2020-11-20 17:50:00|111490|111290|111514|111314|111519.5|111354.2|111454.2|111290|22
1605894900000|2020-11-20 17:55:00|111514.5|111314.5|111524.5|111324.5|111524.5|111324.5|111514.5|111314.5|2
1605895200000|2020-11-20 18:00:00|111525|111325|111525|111325|111525|111325|111525|111325|1
1605895800000|2020-11-20 18:10:00|111502.3|111302.3|111525|111325|111525|111325|111502.3|111302.3|3
1605896100000|2020-11-20 18:15:00|111514|111314|111514|111314|111514|111314|111514|111314|1
1605896400000|2020-11-20 18:20:00|111520|111320|111520|111320|111520|111320|111520|111320|1
1605896700000|2020-11-20 18:25:00|111529.7|111329.7|111529.7|111329.7|111529.7|111329.7|111529.7|111329.7|1
1605897000000|2020-11-20 18:30:00|111531.5|111331.5|111535|111335|111535|111335|111531.5|111331.5|4
1605898500000|2020-11-20 18:55:00|111530|111330|111530|111330|111530|111330|111530|111330|1
1605899100000|2020-11-20 19:05:00|111532.5|111332.5|111535|111335|111535|111335|111532.5|111332.5|2
1605899400000|2020-11-20 19:10:00|111530|111330|111530|111330|111532.8|111332.8|111530|111330|4
1605900300000|2020-11-20 19:25:00|111519|111319|111519|111319|111519|111319|111510|111310|3
1605900600000|2020-11-20 19:30:00|111530|111330|111530|111330|111530|111330|111530|111330|1
1605900900000|2020-11-20 19:35:00|111535|111335|111535|111335|111535|111335|111535|111335|1
1605901200000|2020-11-20 19:40:00|111545.7|111345.7|111553.4|111353.4|111553.4|111353.4|111545|111345|4
1605902100000|2020-11-20 19:55:00|111574|111374|111574|111374|111574|111374|111574|111374|1
1605902700000|2020-11-20 20:05:00|111564|111364|111597|111397|111598|111398|111559|111359|11
1605903000000|2020-11-20 20:10:00|111598|111398|111606|111406|111637|111437|111589|111389|29
1606093200000|2020-11-23 01:00:00|111378.5|111278.5|111373.5|111273.5|111397.7|111297.7|111363.5|111263.5|27
1606093500000|2020-11-23 01:05:00|111378|111278|111374|111274|111390.4|111290.4|111373.5|111273.5|41
1606093800000|2020-11-23 01:10:00|111373.5|111273.5|111346|111246|111415.5|111273.5|111341|111195.9|65
1606094100000|2020-11-23 01:15:00|111341|111241|111341|111241|111350|111250|111315|111215|25
1606094400000|2020-11-23 01:20:00|111339.6|111239.6|111387.6|111287.6|111387.6|111287.6|111319.7|111163.5|63
1606094700000|2020-11-23 01:25:00|111387.5|111287.5|111368.9|111268.9|111387.5|111287.5|111345.5|111245.5|65
1606095000000|2020-11-23 01:30:00|111371.4|111271.4|111383.4|111283.4|111419|111319|111371.4|111271.4|88
1606095300000|2020-11-23 01:35:00|111377.5|111277.5|111397.1|111297.1|111413.6|111313.6|111377.5|111277.5|69
1606095600000|2020-11-23 01:40:00|111395.2|111295.2|111386.6|111286.6|111400.4|111300.4|111376.6|111276.6|54
1606095900000|2020-11-23 01:45:00|111394|111294|111372.5|111272.5|111394.1|111294.1|111341.6|111241.6|59
1606096200000|2020-11-23 01:50:00|111366.1|111266.1|111346|111246|111366.6|111266.6|111342.5|111242.5|36
1606096500000|2020-11-23 01:55:00|111348.6|111248.6|111327|111227|111356.6|111256.6|111317|111217|61
1606096800000|2020-11-23 02:00:00|111327.3|111227.3|111342.5|111242.5|111352.5|111252.5|111326|111226|44
1606097100000|2020-11-23 02:05:00|111334.4|111234.4|111320.5|111220.5|111342.6|111242.6|111315.5|111215.5|40
1606097400000|2020-11-23 02:10:00|111317.9|111217.9|111341|111241|111341|111241|111310.5|111210.5|36
1606097700000|2020-11-23 02:15:00|111335.5|111235.5|111365|111265|111380|111280|111330.5|111230.5|26
1606098000000|2020-11-23 02:20:00|111356.9|111256.9|111330.5|111230.5|111360.5|111260.5|111330.5|111230.5|28
1606098300000|2020-11-23 02:25:00|111335|111235|111330.5|111230.5|111345.5|111245.5|111330.5|111230.5|14
1606098600000|2020-11-23 02:30:00|111327.9|111227.9|111345.5|111245.5|111350.5|111250.5|111325.5|111225.5|27
1606098900000|2020-11-23 02:35:00|111346|111246|111340.5|111240.5|111360.5|111260.5|111340.5|111240.5|24
1606099200000|2020-11-23 02:40:00|111342.6|111242.6|111330.5|111230.5|111346|111246|111330.5|111230.5|16
1606099500000|2020-11-23 02:45:00|111335|111235|111330.5|111230.5|111335|111235|111330.5|111230.5|2
1606099800000|2020-11-23 02:50:00|111325|111225|111315|111215|111325|111225|111310.1|111210.1|12
1606100100000|2020-11-23 02:55:00|111313.7|111213.7|111285|111185|111315|111215|111284.7|111184.7|25
1606100400000|2020-11-23 03:00:00|111283.7|111183.7|111283.7|111183.7|111295.9|111195.9|111280.6|111180.6|28
1606100700000|2020-11-23 03:05:00|111285|111185|111258.5|111158.5|111285|111185|111255|111155|41
1606101000000|2020-11-23 03:10:00|111264|111164|111274|111174|111278.5|111178.5|111264|111164|14
1606101300000|2020-11-23 03:15:00|111273.2|111173.2|111278.5|111178.5|111284|111184|111273.2|111173.2|12
1606101600000|2020-11-23 03:20:00|111274|111174|111274|111174|111278.5|111178.5|111274|111174|7
1606101900000|2020-11-23 03:25:00|111275.4|111175.4|111288.5|111188.5|111288.5|111188.5|111274|111174|14
1606102200000|2020-11-23 03:30:00|111284|111184|111278.5|111178.5|111284|111184|111274|111174|9
1606102500000|2020-11-23 03:35:00|111283.5|111183.5|111288.5|111188.5|111290.7|111190.7|111273.5|111173.5|21
1606102800000|2020-11-23 03:40:00|111300.1|111200.1|111288.5|111188.5|111313.5|111213.5|111284|111184|23
1606103100000|2020-11-23 03:45:00|111289|111189|111304|111204|111304|111204|111288.5|111188.5|20
1606103400000|2020-11-23 03:50:00|111298.5|111198.5|111298.5|111198.5|111305.4|111205.4|111298.5|111198.5|16
1606103700000|2020-11-23 03:55:00|111294|111194|111288.5|111188.5|111294|111194|111288.5|111188.5|3
1606104000000|2020-11-23 04:00:00|111284|111184|111288.5|111188.5|111288.5|111188.5|111273.5|111173.5|7
1606104300000|2020-11-23 04:05:00|111293.5|111193.5|111308.5|111208.5|111314|111214|111288.5|111188.5|50
1606104600000|2020-11-23 04:10:00|111313.5|111213.5|111318|111218|111324.6|111224.6|111306.6|111206.6|47
1606104900000|2020-11-23 04:15:00|111318.5|111218.5|111333.5|111233.5|111347.1|111247.1|111318.5|111218.5|32
1606105200000|2020-11-23 04:20:00|111329.7|111229.7|111343.5|111243.5|111343.5|111243.5|111323.1|111223.1|11
1606105500000|2020-11-23 04:25:00|111337.1|111237.1|111306.6|111206.6|111337.1|111237.1|111304.7|111204.7|26
1606105800000|2020-11-23 04:30:00|111308|111208|111293.5|111193.5|111313.5|111213.5|111293.5|111193.5|18
1606106400000|2020-11-23 04:40:00|111294.1|111194.1|111303.6|111203.6|111304|111204|111294.1|111194.1|8
1606106700000|2020-11-23 04:45:00|111297.1|111197.1|111315.2|111215.2|111317.1|111217.1|111293.5|111193.5|12
1606107000000|2020-11-23 04:50:00|111317.1|111217.1|111303.5|111203.5|111318|111218|111297.1|111197.1|20
1606107300000|2020-11-23 04:55:00|111307.1|111207.1|111276.1|111176.1|111307.1|111207.1|111274.2|111174.2|14
1606107600000|2020-11-23 05:00:00|111275|111175|111261.5|111161.5|111285.6|111185.6|111261.1|111161.1|37
1606107900000|2020-11-23 05:05:00|111265.6|111165.6|111271.5|111171.5|111276.5|111176.5|111265.6|111165.6|18
1606108200000|2020-11-23 05:10:00|111266|111166|111246|111146|111266|111166|111240.6|111140.6|24
1606108500000|2020-11-23 05:15:00|111251.5|111151.5|111226.5|111126.5|111251.5|111151.5|111205.6|111105.6|33
1606108800000|2020-11-23 05:20:00|111221.5|111121.5|111216|111116|111235.6|111135.6|111211.5|111111.5|20
1606109100000|2020-11-23 05:25:00|111211.5|111111.5|111224.4|111124.4|111224.4|111124.4|111206.5|111106.5|12
1606109400000|2020-11-23 05:30:00|111228.5|111128.5|111208.5|111108.5|111238.5|111138.5|111194.4|111094.4|39
1606109700000|2020-11-23 05:35:00|111218.5|111118.5|111238.5|111138.5|111238.5|111138.5|111218.5|111118.5|17
1606110000000|2020-11-23 05:40:00|111244.4|111144.4|111250.5|111150.5|111255.5|111155.5|111244|111144|14
1606110300000|2020-11-23 05:45:00|111243.4|111143.4|111225.5|111125.5|111243.4|111143.4|111197.7|111097.7|28
1606110600000|2020-11-23 05:50:00|111225|111125|111224.6|111124.6|111245.5|111145.5|111224.1|111124.1|31
1606110900000|2020-11-23 05:55:00|111217.6|111117.6|111177.6|111077.6|111217.6|111117.6|111177.6|111077.6|37
1606111200000|2020-11-23 06:00:00|111184.6|111084.6|111254.7|111154.7|111265.2|111165.2|111184.6|111084.6|120
1606111500000|2020-11-23 06:05:00|111252.1|111152.1|111247.1|111147.1|111253.1|111153.1|111242.1|111142.1|26
1606111800000|2020-11-23 06:10:00|111249.1|111149.1|111243.5|111143.5|111257.1|111157.1|111243.5|111143.5|20
1606112100000|2020-11-23 06:15:00|111237.1|111137.1|111182.1|111082.1|111237.1|111137.1|111171.1|111071.1|67
1606112400000|2020-11-23 06:20:00|111182.6|111082.6|111156.6|111056.6|111182.6|111082.6|111152.6|111052.6|41
1606112700000|2020-11-23 06:25:00|111156|111056|111102|111002|111156|111056|111102|111002|68
1606113000000|2020-11-23 06:30:00|111106.5|111006.5|111092|110992|111106.5|111006.5|111092|110992|18
1606113300000|2020-11-23 06:35:00|111102|111002|111184|110984|111190|111063|111096.5|110973|43
1606113600000|2020-11-23 06:40:00|111182.5|110982.5|111285|111085|111285.5|111085.5|111143|110943|86
1606113900000|2020-11-23 06:45:00|111284.5|111084.5|111304.5|111104.5|111307|111141.1|111212|111042.5|51
1606114200000|2020-11-23 06:50:00|111305|111105|111380|111180|111409.5|111232|111266.8|111080.5|65
1606114500000|2020-11-23 06:55:00|111377|111177|111317.5|111217.5|111377|111234|111293.5|111140|79
1606114800000|2020-11-23 07:00:00|111316|111216|111303.5|111103.5|111342.5|111216|111286|111094|33
1606115100000|2020-11-23 07:05:00|111303|111103|111257|111157|111307.5|111163|111257|111103|6
1606115400000|2020-11-23 07:10:00|111247.5|111147.5|111352.5|111152.5|111352.5|111162.5|111247.5|111119|10
1606115700000|2020-11-23 07:15:00|111355|111155|111313|111113|111388|111198|111298|111113|30
1606116000000|2020-11-23 07:20:00|111302.5|111102.5|111251.5|111151.5|111306.5|111152|111247|111097|9
1606116300000|2020-11-23 07:25:00|111247|111147|111247|111147|111247|111147|111247|111147|1
1606116600000|2020-11-23 07:30:00|111248|111148|111248|111148|111248|111148|111248|111148|1
1606116900000|2020-11-23 07:35:00|111270.1|111170.1|111276.9|111076.9|111333|111170.1|111229|111076.4|23
1606117200000|2020-11-23 07:40:00|111277.4|111077.4|111313|111113|111313|111157|111243|111077.4|5
1606117500000|2020-11-23 07:45:00|111257.5|111157.5|111253|111153|111257.5|111157.5|111253|111153|2
1606117800000|2020-11-23 07:50:00|111304|111104|111180.1|111080.1|111337.7|111181.6|111176.4|111035.3|92
1606118100000|2020-11-23 07:55:00|111180|111080|111182.5|110982.5|111182.5|111082|111102.4|110951.5|55
1606118400000|2020-11-23 08:00:00|111185.5|110985.5|111195|110995|111219.8|111073.4|111166.4|110982.6|39
1606118700000|2020-11-23 08:05:00|111198.1|110998.1|111161.5|111061.5|111203|111062.1|111141.9|110998.1|11
1606119000000|2020-11-23 08:10:00|111157|111057|111161.6|111061.6|111167.5|111067.5|111147|111047|12
1606119300000|2020-11-23 08:15:00|111158|111058|111209|111009|111217.1|111058|111147.5|111009|7
1606119600000|2020-11-23 08:20:00|111166.6|111066.6|111177|111077|111233|111085.6|111158.1|111027.4|23
1606119900000|2020-11-23 08:25:00|111223|111023|111183|111083|111223|111087|111167.5|111017.4|9
1606120200000|2020-11-23 08:30:00|111187.5|111087.5|111187|110987|111233.5|111093.1|111140.2|110987|37
1606120500000|2020-11-23 08:35:00|111188|110988|111283|111083|111287.1|111128.9|111154.9|110988|56
1606120800000|2020-11-23 08:40:00|111288|111088|111326.1|111126.1|111327.1|111171.1|111231.6|111087.5|20
1606121100000|2020-11-23 08:45:00|111322.6|111122.6|111252|111152|111326.6|111171.6|111235.5|111118.6|38
1606121400000|2020-11-23 08:50:00|111250.7|111150.7|111300|111200|111300|111200|111240|111140|29
1606121700000|2020-11-23 08:55:00|111294.3|111194.3|111260.3|111160.3|111305.1|111194.3|111242.9|111095.1|30
1606122000000|2020-11-23 09:00:00|111258|111158|111245.5|111145.5|111258|111158|111243.6|111143.6|20
1606122300000|2020-11-23 09:05:00|111245.9|111145.9|111236.9|111136.9|111245.9|111145.9|111226.9|111126.9|7
1606122600000|2020-11-23 09:10:00|111245.6|111145.6|111250.1|111150.1|111255.5|111155.5|111245.6|111145.6|3
1606122900000|2020-11-23 09:15:00|111246.9|111146.9|111256.9|111156.9|111280.5|111160.5|111230.5|111080.5|45
1606123200000|2020-11-23 09:20:00|111245|111145|111221.6|111121.6|111256.9|111156.9|111221.6|111121.6|26
1606123500000|2020-11-23 09:25:00|111219.1|111119.1|111220|111120|111245.5|111125.5|111208.6|111045.5|10
1606123800000|2020-11-23 09:30:00|111215.5|111115.5|111240|111140|111280.5|111146|111215.5|111070.5|38
1606124100000|2020-11-23 09:35:00|111240.5|111140.5|111270.5|111170.5|111320.5|111170.5|111240.5|111120.5|9
1606124400000|2020-11-23 09:40:00|111265.5|111165.5|111265.5|111165.5|111310|111175.5|111260|111106.9|11
1606124700000|2020-11-23 09:45:00|111270|111170|111275.5|111175.5|111275.5|111175.5|111265.5|111165.5|5
1606125000000|2020-11-23 09:50:00|111270.5|111170.5|111275.1|111175.1|111275.1|111175.1|111270.1|111170.1|5
1606125300000|2020-11-23 09:55:00|111271.9|111171.9|111285.5|111185.5|111300.1|111200.1|111271.9|111171.9|17
1606125600000|2020-11-23 10:00:00|111290|111190|111289.6|111189.6|111290.5|111190.5|111280.5|111180.5|13
1606125900000|2020-11-23 10:05:00|111301.6|111201.6|111315.5|111215.5|111374.1|111215.5|111301.6|111163.9|18
1606126800000|2020-11-23 10:20:00|111301.6|111201.6|111300.5|111200.5|111307.5|111207.5|111300.5|111200.5|4
1606127100000|2020-11-23 10:25:00|111305.5|111205.5|111305.5|111205.5|111305.5|111205.5|111305.5|111205.5|1
1606127400000|2020-11-23 10:30:00|111300.5|111200.5|111300.5|111200.5|111300.5|111200.5|111295.5|111195.5|3
1606128000000|2020-11-23 10:40:00|111304.5|111204.5|111320.5|111220.5|111330.5|111230.5|111304|111204|13
1606128300000|2020-11-23 10:45:00|111315.5|111215.5|111300.5|111200.5|111315.5|111215.5|111288.5|111188.5|4
1606128600000|2020-11-23 10:50:00|111301.6|111201.6|111359.4|111159.4|111366|111201.6|111301.6|111155|7
1606128900000|2020-11-23 10:55:00|111351|111151|111295.5|111195.5|111351|111196|111294.2|111145.5|6
1606129200000|2020-11-23 11:00:00|111294.5|111194.5|111293.5|111193.5|111294.5|111194.5|111293.5|111193.5|3
1606129500000|2020-11-23 11:05:00|111292.2|111192.2|111334.8|111134.8|111341|111192.2|111270.1|111133.5|12
1606129800000|2020-11-23 11:10:00|111335.5|111135.5|111278.2|111078.2|111335.5|111168.6|111245|111078.2|10
1606130100000|2020-11-23 11:15:00|111283.6|111083.6|111277|111077|111286.1|111129.6|111211.5|111052.5|15
1606130400000|2020-11-23 11:20:00|111276|111076|111276|111076|111276|111076|111276|111076|1
1606130700000|2020-11-23 11:25:00|111280.5|111080.5|111281|111081|111281|111081|111280.5|111080.5|2
1606131000000|2020-11-23 11:30:00|111270.5|111070.5|111285.9|111085.9|111285.9|111085.9|111270.5|111070.5|4
1606131300000|2020-11-23 11:35:00|111300.5|111100.5|111300.5|111100.5|111300.5|111100.5|111300.5|111100.5|1
1606131600000|2020-11-23 11:40:00|111287|111087|111285.5|111085.5|111287|111087|111285.5|111085.5|2
1606132200000|2020-11-23 11:50:00|111280.5|111080.5|111280.5|111080.5|111280.5|111080.5|111280.5|111080.5|1
1606132800000|2020-11-23 12:00:00|111285.5|111085.5|111290.5|111090.5|111290.5|111090.5|111280.5|111080.5|4
1606133100000|2020-11-23 12:05:00|111295.5|111095.5|111295.5|111095.5|111295.5|111095.5|111295.5|111095.5|1
1606133400000|2020-11-23 12:10:00|111280.5|111080.5|111285.5|111085.5|111285.5|111085.5|111280.5|111080.5|2
1606134000000|2020-11-23 12:20:00|111281|111081|111240.1|111140.1|111281|111145|111240.1|111075.9|7
1606134300000|2020-11-23 12:25:00|111236.1|111136.1|111295|111095|111295.9|111142.2|111236.1|111085.5|7
1606134600000|2020-11-23 12:30:00|111240.1|111140.1|111285.5|111085.5|111285.5|111140.1|111240.1|111085.5|2
1606134900000|2020-11-23 12:35:00|111295.5|111095.5|111326|111126|111333.9|111161.1|111259.1|111095.5|7
1606135200000|2020-11-23 12:40:00|111325.5|111125.5|111317|111117|111325.5|111125.5|111317|111117|2
1606135500000|2020-11-23 12:45:00|111316|111116|111315.9|111115.9|111325.5|111125.5|111311.5|111111.5|5
1606135800000|2020-11-23 12:50:00|111259.1|111159.1|111331|111131|111331|111189.1|111259.1|111095.5|15
1606136700000|2020-11-23 13:05:00|111335.9|111135.9|111335.9|111135.9|111335.9|111135.9|111335.9|111135.9|1
1606137000000|2020-11-23 13:10:00|111281.1|111181.1|111309.3|111109.3|111311.8|111181.1|111281.1|111099.1|6
1606137300000|2020-11-23 13:15:00|111333.9|111133.9|111291.1|111191.1|111338.4|111191.1|111291.1|111112.3|13
1606137600000|2020-11-23 13:20:00|111288.4|111188.4|111280.1|111180.1|111288.4|111188.4|111280.1|111180.1|2
1606137900000|2020-11-23 13:25:00|111279.5|111179.5|111279.5|111179.5|111279.5|111179.5|111279.5|111179.5|1
1606138200000|2020-11-23 13:30:00|111272.5|111172.5|111331|111131|111335.5|111178.2|111272.5|111105.5|8
1606138500000|2020-11-23 13:35:00|111322.6|111122.6|111322.6|111122.6|111322.6|111122.6|111322.6|111122.6|1
1606138800000|2020-11-23 13:40:00|111295.1|111195.1|111435.6|111235.6|111440.2|111240.2|111288.6|111131|48
1606139100000|2020-11-23 13:45:00|111425.2|111225.2|111420.5|111220.5|111426|111226|111420.5|111220.5|5
1606139400000|2020-11-23 13:50:00|111416|111216|111421|111221|111425.5|111225.5|111416|111216|4
1606139700000|2020-11-23 13:55:00|111420.5|111220.5|111405.5|111205.5|111425.5|111225.5|111400|111200|6
1606140000000|2020-11-23 14:00:00|111251.1|111151.1|111360.5|111160.5|111364.3|111200|111251.1|111087.4|28
1606140300000|2020-11-23 14:05:00|111359.5|111159.5|111380.5|111180.5|111381.5|111181.5|111359.5|111159.5|8
1606140600000|2020-11-23 14:10:00|111381.5|111181.5|111386|111186|111406|111249|111335.5|111180|18
1606140900000|2020-11-23 14:15:00|111341|111241|111416|111216|111421|111259.5|111341|111190.3|24
1606141200000|2020-11-23 14:20:00|111421|111221|111474.5|111274.5|111474.5|111274.5|111421|111221|13
1606141500000|2020-11-23 14:25:00|111473|111273|111466|111266|111488|111330.5|111428.5|111250.5|35
1606141800000|2020-11-23 14:30:00|111465.5|111265.5|111470.5|111270.5|111490.5|111328.4|111391.9|111225.9|51
1606142100000|2020-11-23 14:35:00|111464|111264|111456|111256|111464|111264|111453.4|111253.4|6
1606142400000|2020-11-23 14:40:00|111460|111260|111456|111256|111460|111260|111456|111256|6
1606142700000|2020-11-23 14:45:00|111455|111255|111470.5|111270.5|111471|111322.5|111391.9|111243.9|50
1606143000000|2020-11-23 14:50:00|111476|111276|111481.5|111281.5|111501.5|111301.5|111476|111276|21
1606143300000|2020-11-23 14:55:00|111481|111281|111506|111306|111506|111342.3|111442.3|111281|18
1606143600000|2020-11-23 15:00:00|111509.8|111309.8|111511.4|111311.4|111511.4|111355.5|111450.5|111289|13
1606143900000|2020-11-23 15:05:00|111516|111316|111480|111380|111526.9|111384.4|111461.9|111309.4|37
1606144200000|2020-11-23 15:10:00|111484|111384|111568|111368|111577.5|111426|111481.9|111357.5|34
1606144500000|2020-11-23 15:15:00|111569|111369|111548|111348|111569|111369|111548|111348|5
1606144800000|2020-11-23 15:20:00|111557.8|111357.8|111558|111358|111558|111358|111557.8|111357.8|2
1606145100000|2020-11-23 15:25:00|111565.3|111365.3|111631.5|111431.5|111638.4|111454.8|111520.8|111365.3|47
1606145400000|2020-11-23 15:30:00|111624.6|111424.6|111618|111418|111638.5|111438.5|111612.5|111412.5|18
1606145700000|2020-11-23 15:35:00|111623|111423|111599|111399|111623|111423|111597|111397|7
1606146000000|2020-11-23 15:40:00|111604|111404|111623|111423|111623|111423|111604|111404|8
1606146300000|2020-11-23 15:45:00|111628|111428|111653.5|111453.5|111662.3|111499|111584|111427.5|21
1606146600000|2020-11-23 15:50:00|111651.5|111451.5|111637|111437|111651.5|111451.5|111637|111437|6
1606146900000|2020-11-23 15:55:00|111632|111432|111639|111439|111655|111455|111630|111430|14
1606147200000|2020-11-23 16:00:00|111635|111435|111658|111458|111658.5|111493.8|111575.3|111404|33
1606147500000|2020-11-23 16:05:00|111652.5|111452.5|111739.5|111539.5|111742|111593.3|111652.5|111452.5|94
1606147800000|2020-11-23 16:10:00|111740.8|111540.8|111737|111537|111762|111601|111692|111528|37
1606148100000|2020-11-23 16:15:00|111730.5|111530.5|111711|111511|111730.5|111578|111678|111507.5|8
1606148400000|2020-11-23 16:20:00|111711.5|111511.5|111717|111517|111717|111517|111711.5|111511.5|2
1606148700000|2020-11-23 16:25:00|111721|111521|111713|111513|111721|111521|111713|111513|3
1606149000000|2020-11-23 16:30:00|111714|111514|111727|111527|111728|111578|111676|111513|13
1606149300000|2020-11-23 16:35:00|111723|111523|111733|111533|111733|111533|111723|111523|3
1606149600000|2020-11-23 16:40:00|111733.5|111533.5|111721|111521|111741|111560.5|111660|111517|11
1606149900000|2020-11-23 16:45:00|111717|111517|111683|111483|111717|111535|111634.2|111483|5
1606150200000|2020-11-23 16:50:00|111685.5|111485.5|111611.5|111511.5|111685.5|111511.5|111606|111459.5|17
1606150500000|2020-11-23 16:55:00|111610.5|111510.5|111663|111463|111673|111525|111610.5|111463|12
1606150800000|2020-11-23 17:00:00|111662.5|111462.5|111673|111473|111674.5|111509.5|111609.5|111448.5|14
1606151100000|2020-11-23 17:05:00|111672.5|111472.5|111617.5|111517.5|111672.5|111519.5|111615.5|111472|9
1606151400000|2020-11-23 17:10:00|111617|111517|111616|111516|111617|111517|111616|111516|2
1606152000000|2020-11-23 17:20:00|111602|111502|111618|111518|111663.5|111518.5|111602|111458|10
1606152300000|2020-11-23 17:25:00|111616|111516|111615.5|111515.5|111616|111516|111615.5|111515.5|2
1606152600000|2020-11-23 17:30:00|111615.2|111515.2|111655.5|111455.5|111655.5|111515.2|111576.5|111424|31
1606152900000|2020-11-23 17:35:00|111653.5|111453.5|111650.5|111450.5|111655.5|111498|111598|111443|18
1606153200000|2020-11-23 17:40:00|111649|111449|111620.8|111420.8|111652|111474.2|111571.2|111420.8|29
1606153500000|2020-11-23 17:45:00|111621.6|111421.6|111598.5|111398.5|111621.6|111421.6|111598.5|111398.5|9
1606153800000|2020-11-23 17:50:00|111599.5|111399.5|111618.3|111418.3|111618.3|111466.5|111553|111399.5|9
1606154100000|2020-11-23 17:55:00|111616.8|111416.8|111616.3|111416.3|111617.5|111417.5|111613.5|111413.5|8
1606154400000|2020-11-23 18:00:00|111620|111420|111600.8|111400.8|111639.6|111439.6|111600.8|111400.8|17
1606154700000|2020-11-23 18:05:00|111557.3|111457.3|111603.5|111403.5|111605.4|111457.3|111557.3|111402.3|21
1606155000000|2020-11-23 18:10:00|111553|111453|111624.5|111424.5|111629|111467.3|111553|111423.5|24
1606155300000|2020-11-23 18:15:00|111624|111424|111622|111422|111624.5|111424.5|111616.5|111416.5|12
1606155600000|2020-11-23 18:20:00|111623|111423|111632|111432|111637.3|111437.3|111622|111422|10
1606155900000|2020-11-23 18:25:00|111638|111438|111626|111426|111638.6|111438.6|111626|111426|4
1606156200000|2020-11-23 18:30:00|111622|111422|111614.5|111414.5|111622|111422|111614|111414|6
1606156500000|2020-11-23 18:35:00|111615|111415|111616.5|111416.5|111616.5|111416.5|111615|111415|3
1606156800000|2020-11-23 18:40:00|111570.5|111470.5|111619.5|111419.5|111622|111473|111570.5|111419.5|8
1606157700000|2020-11-23 18:55:00|111618|111418|111547.8|111447.8|111618|111447.8|111547|111391.8|17
1606158000000|2020-11-23 19:00:00|111547.3|111447.3|111586.2|111386.2|111587|111447.3|111523.8|111367.3|15
1606158300000|2020-11-23 19:05:00|111589|111389|111615.5|111415.5|111615.5|111442.8|111542.8|111389|13
1606158600000|2020-11-23 19:10:00|111615|111415|111615|111415|111615|111415|111615|111415|1
1606161000000|2020-11-23 19:50:00|111611|111411|111611|111411|111611|111411|111611|111411|1
1606161300000|2020-11-23 19:55:00|111607|111407|111566.6|111366.6|111607|111407.1|111507.1|111346.6|33
1606161600000|2020-11-23 20:00:00|111566|111366|111533.5|111333.5|111566|111366|111533.5|111333.5|15
1606161900000|2020-11-23 20:05:00|111534|111334|111533.5|111333.5|111534|111334|111533.5|111333.5|2
1606162200000|2020-11-23 20:10:00|111533|111333|111534|111334|111534|111334|111529|111329|14
1606162500000|2020-11-23 20:15:00|111533.5|111333.5|111520.5|111320.5|111533.5|111333.5|111520.5|111320.5|8
1606162800000|2020-11-23 20:20:00|111520|111320|111473|111373|111521|111374|111468|111320|15
1606163100000|2020-11-23 20:25:00|111476.5|111376.5|111546|111346|111547|111384.5|111474|111346|12
1606163700000|2020-11-23 20:35:00|111548.5|111348.5|111569|111369|111569|111369|111548.5|111348.5|4
1606164300000|2020-11-23 20:45:00|111564.5|111364.5|111564.5|111364.5|111564.5|111364.5|111564.5|111364.5|1
1606164600000|2020-11-23 20:50:00|111560|111360|111556|111356|111560|111360|111555.5|111355.5|3
1606164900000|2020-11-23 20:55:00|111566|111366|111571|111371|111571|111371|111566|111366|2
1606179600000|2020-11-24 01:00:00|111231|111131|111200.5|111100.5|111251|111151|111200.5|111100.5|40
1606179900000|2020-11-24 01:05:00|111193.2|111093.2|111158|111058|111236.4|111110.5|111127.7|111027.7|110
1606180200000|2020-11-24 01:10:00|111153.7|111053.7|111187.5|111087.5|111193.5|111093.5|111138|111038|81
1606180500000|2020-11-24 01:15:00|111188|111088|111182.5|111082.5|111198.5|111098.5|111173.5|111073.5|44
1606180800000|2020-11-24 01:20:00|111178.5|111078.5|111196|111096|111197|111097|111162.4|111062.4|59
1606181100000|2020-11-24 01:25:00|111187.5|111087.5|111196|111096|111207|111107|111182.5|111082.5|34
1606181400000|2020-11-24 01:30:00|111192.5|111092.5|111213|111113|111213|111113|111177.4|111077.4|77
1606181700000|2020-11-24 01:35:00|111214|111114|111212.5|111112.5|111228.1|111128.1|111208.1|111108.1|85
1606182000000|2020-11-24 01:40:00|111207.6|111107.6|111212.5|111112.5|111227|111127|111202.5|111102.5|63
1606182300000|2020-11-24 01:45:00|111213|111113|111232.5|111132.5|111236.1|111136.1|111212.5|111112.5|54
1606182600000|2020-11-24 01:50:00|111227.1|111127.1|111206|111106|111227.1|111127.1|111202.5|111102.5|30
1606182900000|2020-11-24 01:55:00|111207|111107|111204.6|111104.6|111212.5|111112.5|111192.1|111092.1|54
1606183200000|2020-11-24 02:00:00|111197.6|111097.6|111234.6|111134.6|111234.6|111134.6|111197.1|111097.1|37
1606183500000|2020-11-24 02:05:00|111237.6|111137.6|111244.6|111144.6|111257.6|111157.6|111228.6|111128.6|40
1606183800000|2020-11-24 02:10:00|111239|111139|111244.6|111144.6|111248.1|111148.1|111234.6|111134.6|38
1606184100000|2020-11-24 02:15:00|111240|111140|111228.6|111128.6|111240|111140|111217.1|111117.1|21
1606184400000|2020-11-24 02:20:00|111227.6|111127.6|111225.6|111125.6|111228.6|111128.6|111221.6|111121.6|15
1606184700000|2020-11-24 02:25:00|111227.6|111127.6|111212.5|111112.5|111234.6|111134.6|111202.1|111102.1|49
1606185000000|2020-11-24 02:30:00|111207|111107|111176.6|111076.6|111212.5|111112.5|111176.6|111076.6|39
1606185300000|2020-11-24 02:35:00|111177.8|111077.8|111185|111085|111192.5|111092.5|111177.5|111077.5|10
1606185600000|2020-11-24 02:40:00|111186|111086|111179.5|111079.5|111200.6|111100.6|111179.5|111079.5|54
1606185900000|2020-11-24 02:45:00|111175|111075|111189.5|111089.5|111195|111095|111157.5|111057.5|76
1606186200000|2020-11-24 02:50:00|111184.5|111084.5|111180.5|111080.5|111190|111090|111179.5|111079.5|26
1606186500000|2020-11-24 02:55:00|111180|111080|111169.5|111069.5|111195|111095|111162|111062|60
1606186800000|2020-11-24 03:00:00|111160.5|111060.5|111189.5|111089.5|111195|111095|111160|111060|57
1606187100000|2020-11-24 03:05:00|111192|111092|111190.5|111090.5|111196.5|111096.5|111185|111085|35
1606187400000|2020-11-24 03:10:00|111190|111090|111177.5|111077.5|111190|111090|111176|111076|21
1606187700000|2020-11-24 03:15:00|111177|111077|111177|111077|111177|111077|111162.9|111062.9|46
1606188000000|2020-11-24 03:20:00|111176.5|111076.5|111177|111077|111182.8|111082.8|111168|111068|26
1606188300000|2020-11-24 03:25:00|111178|111078|111177|111077|111183.4|111083.4|111176.5|111076.5|8
1606188600000|2020-11-24 03:30:00|111176.5|111076.5|111147.5|111047.5|111176.5|111076.5|111146.9|111046.9|27
1606188900000|2020-11-24 03:35:00|111146.5|111046.5|111156.5|111056.5|111157|111057|111143.4|111043.4|36
1606189200000|2020-11-24 03:40:00|111157|111057|111176.5|111076.5|111176.5|111076.5|111156.5|111056.5|24
1606189500000|2020-11-24 03:45:00|111177|111077|111199.5|111099.5|111258.5|111110|111176.5|111055.5|41
1606189800000|2020-11-24 03:50:00|111197|111097|111185|111085|111246|111097|111179.5|111045.5|18
1606190100000|2020-11-24 03:55:00|111186.3|111086.3|111179.5|111079.5|111195|111095|111179.5|111079.5|24
1606190400000|2020-11-24 04:00:00|111174.9|111074.9|111169.5|111069.5|111185|111085|111167.4|111067.4|28
1606190700000|2020-11-24 04:05:00|111171|111071|111169.5|111069.5|111179.5|111079.5|111169.5|111069.5|5
1606191000000|2020-11-24 04:10:00|111165|111065|111159.5|111059.5|111165|111065|111159.5|111059.5|3
1606191300000|2020-11-24 04:15:00|111164.1|111064.1|111165|111065|111165|111065|111159.5|111059.5|13
1606191600000|2020-11-24 04:20:00|111159.5|111059.5|111145.4|111045.4|111165|111065|111136.9|111036.9|28
1606191900000|2020-11-24 04:25:00|111144.9|111044.9|111119.5|111019.5|111144.9|111044.9|111119.4|111019.4|34
1606192200000|2020-11-24 04:30:00|111120|111020|111137|111037|111137|111037|111109.5|111009.5|27
1606192500000|2020-11-24 04:35:00|111136.6|111036.6|111112.5|111012.5|111136.6|111036.6|111112.5|111012.5|18
1606192800000|2020-11-24 04:40:00|111113.9|111013.9|111105|111005|111113.9|111013.9|111104.5|111004.5|12
1606193100000|2020-11-24 04:45:00|111105.5|111005.5|111107.5|111007.5|111115|111015|111102.9|111002.9|33
1606193400000|2020-11-24 04:50:00|111106.9|111006.9|111077.5|110977.5|111106.9|111006.9|111077|110977|26
1606193700000|2020-11-24 04:55:00|111086.5|110986.5|111037.5|110937.5|111087.9|110987.9|111037.5|110937.5|36
1606194000000|2020-11-24 05:00:00|111038.5|110938.5|111043.2|110943.2|111071.2|110971.2|111038.5|110938.5|49
1606194300000|2020-11-24 05:05:00|111044|110944|111024.4|110924.4|111045.4|110945.4|111024.4|110924.4|34
1606194600000|2020-11-24 05:10:00|111027.5|110927.5|111027.5|110927.5|111037.5|110937.5|111021.9|110921.9|45
1606194900000|2020-11-24 05:15:00|111028|110928|111034.4|110934.4|111054.4|110954.4|111027.5|110927.5|31
1606195200000|2020-11-24 05:20:00|111034|110934|111009|110909|111034.4|110934.4|111007|110907|35
1606195500000|2020-11-24 05:25:00|111019.5|110919.5|110978.1|110878.1|111019.5|110919.5|110978.1|110878.1|54
1606195800000|2020-11-24 05:30:00|110977.6|110877.6|111099.2|110999.2|111109|111009|110977.6|110877.6|144
1606196100000|2020-11-24 05:35:00|111105.2|111005.2|111148.6|111048.6|111164.6|111064.6|111095.1|110995.1|106
1606196400000|2020-11-24 05:40:00|111150|111050|111134|111034|111150|111050|111108.5|111008.5|56
1606196700000|2020-11-24 05:45:00|111127.5|111027.5|111136.5|111036.5|111155|111055|111118.9|111018.9|57
1606197000000|2020-11-24 05:50:00|111143|111043|111156.5|111056.5|111156.5|111056.5|111133.4|111033.4|37
1606197300000|2020-11-24 05:55:00|111153.4|111053.4|111177.5|111077.5|111183.9|111083.9|111153.4|111053.4|68
1606197600000|2020-11-24 06:00:00|111176.9|111076.9|111136.5|111036.5|111177|111077|111133|111033|72
1606197900000|2020-11-24 06:05:00|111143.4|111043.4|111156.5|111056.5|111163.4|111063.4|111133.4|111033.4|48
1606198200000|2020-11-24 06:10:00|111148|111048|111137.5|111037.5|111156.5|111056.5|111133|111033|52
1606198500000|2020-11-24 06:15:00|111133|111033|111137.5|111037.5|111144|111044|111113|111013|31
1606198800000|2020-11-24 06:20:00|111143|111043|111154.4|111054.4|111164|111064|111137|111037|76
1606199100000|2020-11-24 06:25:00|111156.4|111056.4|111183.5|111083.5|111198|111098|111148|111048|101
1606199400000|2020-11-24 06:30:00|111178.5|111078.5|111203.5|111103.5|111233|111133|111178.5|111078.5|97
1606199700000|2020-11-24 06:35:00|111198|111098|111208.5|111108.5|111223.5|111123.5|111188|111088|18
1606200000000|2020-11-24 06:40:00|111208|111108|111207.5|111107.5|111218|111118|111188|111088|19
1606200300000|2020-11-24 06:45:00|111203|111103|111207.5|111107.5|111208|111108|111197|111097|12
1606200600000|2020-11-24 06:50:00|111213.5|111113.5|111197|111097|111223.5|111123.5|111197|111097|17
1606200900000|2020-11-24 06:55:00|111241|111041|111178|111078|111241|111102.5|111178|111036|9
1606201200000|2020-11-24 07:00:00|111173|111073|111174.5|111074.5|111234.5|111090|111172.5|111008.5|35
1606201500000|2020-11-24 07:05:00|111215.6|111015.6|111130|111030|111215.6|111051.8|111130|110989.5|23
1606201800000|2020-11-24 07:10:00|111115|111015|111144.5|110944.5|111144.5|111020|111085|110939.5|16
1606202100000|2020-11-24 07:15:00|111169|110969|111144.5|110944.5|111169.5|111011.3|111105|110944.5|10
1606202400000|2020-11-24 07:20:00|111139|110939|111089.5|110989.5|111144.5|110999.5|111085|110939|11
1606202700000|2020-11-24 07:25:00|111084.5|110984.5|111084.5|110984.5|111144.5|111000|111084.5|110939|12
1606203000000|2020-11-24 07:30:00|111079.5|110979.5|111089.5|110989.5|111099.5|110999.5|111079.5|110979.5|19
1606203300000|2020-11-24 07:35:00|111094.5|110994.5|111129.5|111029.5|111129.5|111029.5|111089.5|110989.5|26
1606203600000|2020-11-24 07:40:00|111124.5|111024.5|111130|111030|111137|111037|111114.5|111014.5|40
1606203900000|2020-11-24 07:45:00|111129.5|111029.5|111129.5|111029.5|111136.5|111036.5|111126.5|111026.5|6
1606204200000|2020-11-24 07:50:00|111130.5|111030.5|111150|111050|111198|111055|111130.5|110989.5|19
1606204500000|2020-11-24 07:55:00|111152.5|111052.5|111179.5|111079.5|111240|111088|111150|111035|44
1606204800000|2020-11-24 08:00:00|111175.5|111075.5|111126.5|111026.5|111194.5|111091|111116|110981.5|77
1606205100000|2020-11-24 08:05:00|111125|111025|111109|111009|111152.5|111025|111089|110947|21
1606205400000|2020-11-24 08:10:00|111118|111018|111069|110969|111167.5|111018|111068.5|110942.5|26
1606205700000|2020-11-24 08:15:00|111074|110974|111060|110860|111078.5|110974|111043.7|110847.5|30
1606206000000|2020-11-24 08:20:00|111064|110864|111052|110852|111074|110916|111003.5|110844|14
1606206300000|2020-11-24 08:25:00|111062.5|110862.5|111060.5|110960.5|111114.5|110960.5|111034.1|110862.5|46
1606206600000|2020-11-24 08:30:00|111060.3|110960.3|111120.8|110920.8|111123|110960.3|111041.6|110856.5|44
1606206900000|2020-11-24 08:35:00|111120.9|110920.9|111117|110917|111137.5|110983|111063|110917|17
1606207200000|2020-11-24 08:40:00|111062.5|110962.5|111063|110963|111083|110983|111062.5|110962.5|10
1606207500000|2020-11-24 08:45:00|111068|110968|111068|110968|111068|110968|111068|110968|1
1606207800000|2020-11-24 08:50:00|111074|110974|111064|110964|111074|110974|111048|110948|20
1606208100000|2020-11-24 08:55:00|111059|110959|111039|110939|111059|110959|111028|110928|7
1606208400000|2020-11-24 09:00:00|111043.5|110943.5|111069|110969|111069|110969|111043.5|110943.5|14
1606208700000|2020-11-24 09:05:00|111072.6|110972.6|111069|110969|111074|110974|111069|110969|5
1606209000000|2020-11-24 09:10:00|111074|110974|111064|110964|111074|110974|111064|110964|3
1606209300000|2020-11-24 09:15:00|111064.5|110964.5|111073.5|110973.5|111073.5|110973.5|111064|110964|5
1606209600000|2020-11-24 09:20:00|111074|110974|111074|110974|111075.2|110975.2|111067.6|110967.6|14
1606209900000|2020-11-24 09:25:00|111074.5|110974.5|111079|110979|111084.7|110984.7|111074|110974|20
1606210200000|2020-11-24 09:30:00|111080.5|110980.5|111058.5|110958.5|111085.5|110985.5|111058.5|110958.5|16
1606210500000|2020-11-24 09:35:00|111053|110953|111054|110954|111058.5|110958.5|111049|110949|14
1606210800000|2020-11-24 09:40:00|111051.4|110951.4|111051.4|110951.4|111051.4|110951.4|111049|110949|5
1606211100000|2020-11-24 09:45:00|111048.9|110948.9|111029.5|110929.5|111067|110948.9|111008.5|110867|25
1606211400000|2020-11-24 09:50:00|111025.5|110925.5|111017|110917|111067|110928.5|111017|110867|6
1606211700000|2020-11-24 09:55:00|111062|110862|110980.9|110880.9|111062|110907.1|110973|110857|16
1606212000000|2020-11-24 10:00:00|110979.4|110879.4|110953|110853|110979.4|110879.4|110937.6|110837.6|24
1606212300000|2020-11-24 10:05:00|110957.9|110857.9|110957.9|110857.9|110957.9|110857.9|110957.9|110857.9|1
1606212600000|2020-11-24 10:10:00|111012|110812|110952.5|110852.5|111012|110852.5|110952.5|110802.5|4
1606212900000|2020-11-24 10:15:00|110953.5|110853.5|110958.6|110858.6|110994|110894|110953.5|110853.5|19
1606213200000|2020-11-24 10:20:00|110953|110853|110923.1|110823.1|110953|110853|110921.6|110821.6|10
1606213500000|2020-11-24 10:25:00|110927.5|110827.5|110972|110772|110974|110827.5|110917.6|110772|17
1606213800000|2020-11-24 10:30:00|110977|110777|110977|110777|110977|110830.9|110930.9|110772|6
1606214100000|2020-11-24 10:35:00|110939.4|110839.4|111036|110836|111036|110871.1|110939.4|110825|27
1606214400000|2020-11-24 10:40:00|111029.9|110829.9|111002|110902|111052|110902|110989.4|110829.9|13
1606214700000|2020-11-24 10:45:00|111009|110909|111074.5|110874.5|111080.5|110909|111009|110868.6|7
1606215000000|2020-11-24 10:50:00|111080|110880|111034.6|110934.6|111089|110938.5|111028|110874.5|13
1606215300000|2020-11-24 10:55:00|111040.8|110940.8|111009.5|110909.5|111040.8|110940.8|111009.5|110909.5|14
1606215600000|2020-11-24 11:00:00|111008.1|110908.1|111027.1|110927.1|111051.6|110930.6|110999.1|110851.6|16
1606215900000|2020-11-24 11:05:00|111012.4|110912.4|111011.9|110911.9|111027.1|110927.1|111003.1|110903.1|7
1606216200000|2020-11-24 11:10:00|111002.6|110902.6|111010|110910|111011|110911|110996.1|110896.1|19
1606216500000|2020-11-24 11:15:00|111010.1|110910.1|111061|110961|111104.6|110961|111010.1|110891.5|45
1606216800000|2020-11-24 11:20:00|111056|110956|111060.4|110960.4|111061|110961|111056|110956|3
1606217100000|2020-11-24 11:25:00|111070.8|110970.8|111085.4|110985.4|111130|110987.9|111070.8|110922.4|17
1606217400000|2020-11-24 11:30:00|111087.9|110987.9|111125.4|111025.4|111174.9|111025.4|111085.4|110970|36
1606217700000|2020-11-24 11:35:00|111126|111026|111120|111020|111126|111026|111120|111020|3
1606218000000|2020-11-24 11:40:00|111114.1|111014.1|111139.5|110939.5|111139.5|111014.1|111110.9|110939.5|4
1606218300000|2020-11-24 11:45:00|111134.5|110934.5|111139.5|110939.5|111139.5|110939.5|111134.5|110934.5|2
1606218900000|2020-11-24 11:55:00|111144.5|110944.5|111200.6|111000.6|111200.6|111040|111135.4|110944.5|8
1606219200000|2020-11-24 12:00:00|111199|110999|111166.2|110966.2|111200.6|111041|111131.9|110959.9|7
1606219500000|2020-11-24 12:05:00|111168.2|110968.2|111187.4|110987.4|111188.9|110988.9|111168.2|110968.2|5
1606219800000|2020-11-24 12:10:00|111185|110985|111170|110970|111185|110985|111165|110965|6
1606220100000|2020-11-24 12:15:00|111174.5|110974.5|111174.5|110974.5|111175|111005.6|111105.6|110969.5|5
1606220400000|2020-11-24 12:20:00|111180|110980|111180|110980|111180|110980|111180|110980|1
1606220700000|2020-11-24 12:25:00|111182.2|110982.2|111180|110980|111182.2|110982.2|111180|110980|2
1606221000000|2020-11-24 12:30:00|111183.6|110983.6|111140.8|111040.8|111187.9|111041|111125.4|110983.6|6
1606221300000|2020-11-24 12:35:00|111174.5|110974.5|111141|111041|111185.6|111041|111141|110974.5|4
1606221600000|2020-11-24 12:40:00|111137.9|111037.9|111126|111026|111145.4|111045.4|111126|111026|9
1606221900000|2020-11-24 12:45:00|111125.4|111025.4|111126|111026|111128.4|111028.4|111125.4|111025.4|4
1606222500000|2020-11-24 12:55:00|111135.6|111035.6|111135.6|111035.6|111145.4|111045.4|111135.6|111035.6|5
1606222800000|2020-11-24 13:00:00|111142.9|111042.9|111186|111086|111235|111098.3|111142.9|111035|28
1606223100000|2020-11-24 13:05:00|111185.6|111085.6|111235|111035|111235|111088.4|111180.1|111025|18
1606223400000|2020-11-24 13:10:00|111235.5|111035.5|111199.1|111099.1|111238.6|111104.5|111181.7|111030|16
1606223700000|2020-11-24 13:15:00|111181.1|111081.1|111195.6|111095.6|111212.9|111112.9|111179|111079|23
1606224000000|2020-11-24 13:20:00|111201|111101|111255|111055|111255|111101|111200.1|111052.1|7
1606224300000|2020-11-24 13:25:00|111199.6|111099.6|111205|111005|111250|111099.6|111155.6|111001.6|50
1606224600000|2020-11-24 13:30:00|111206.4|111006.4|111198.1|110998.1|111206.4|111044|111130|110980|12
1606224900000|2020-11-24 13:35:00|111195|110995|111200|111000|111200|111042.4|111142.4|110985|7
1606225200000|2020-11-24 13:40:00|111156.1|111056.1|111175|110975|111199.5|111059.1|111121.7|110970|11
1606225500000|2020-11-24 13:45:00|111121.7|111021.7|111170|110970|111175|111021.7|111121.7|110970|5
1606225800000|2020-11-24 13:50:00|111144.5|111044.5|111225|111025|111260|111065|111144.5|111003.6|25
1606226100000|2020-11-24 13:55:00|111155.1|111055.1|111175.1|111075.1|111220|111075.1|111155|111005|30
1606226400000|2020-11-24 14:00:00|111175|111075|111209.5|111109.5|111263.5|111122.8|111175|111045|39
1606226700000|2020-11-24 14:05:00|111205.5|111105.5|111238.5|111138.5|111239|111139|111205.5|111105.5|23
1606227000000|2020-11-24 14:10:00|111238|111138|111255|111155|111257|111157|111238|111138|32
1606227300000|2020-11-24 14:15:00|111255.5|111155.5|111247.5|111147.5|111260.5|111160.5|111247.5|111147.5|25
1606227600000|2020-11-24 14:20:00|111249|111149|111257.5|111157.5|111258.5|111158.5|111249|111149|7
1606227900000|2020-11-24 14:25:00|111258.5|111158.5|111350.5|111150.5|111351.5|111220.5|111258.5|111145|23
1606228200000|2020-11-24 14:30:00|111311.5|111211.5|111299|111199|111311.5|111211.5|111299|111199|6
1606228500000|2020-11-24 14:35:00|111299.5|111199.5|111356|111156|111371.5|111226|111299.5|111156|17
1606228800000|2020-11-24 14:40:00|111355.8|111155.8|111363.5|111163.5|111363.5|111163.5|111355.8|111155.8|4
1606229100000|2020-11-24 14:45:00|111366|111166|111311|111111|111366|111181.5|111281.5|111111|17
1606229400000|2020-11-24 14:50:00|111316|111116|111240.5|111140.5|111316|111151.5|111236|111088|37
1606229700000|2020-11-24 14:55:00|111241|111141|111246.5|111046.5|111248.5|111141|111184.5|111042.5|51
1606230000000|2020-11-24 15:00:00|111250|111050|111261.5|111061.5|111281.5|111098|111175.5|111033.5|54
1606230300000|2020-11-24 15:05:00|111261|111061|111266|111066|111266|111066|111261|111061|2
1606230600000|2020-11-24 15:10:00|111269|111069|111336.5|111136.5|111352.8|111155|111254|111069|19
1606230900000|2020-11-24 15:15:00|111336|111136|111331|111131|111336|111136|111326|111126|8
1606231200000|2020-11-24 15:20:00|111336|111136|111250.3|111050.3|111336|111136|111250.3|111050.3|16
1606231500000|2020-11-24 15:25:00|111251.3|111051.3|111271|111071|111271|111104|111202.5|111045.5|55
1606231800000|2020-11-24 15:30:00|111268|111068|111270.5|111070.5|111270.5|111070.5|111268|111068|4
1606232100000|2020-11-24 15:35:00|111276.5|111076.5|111271|111071|111276.5|111105.5|111188.3|111034.5|36
1606232400000|2020-11-24 15:40:00|111271.5|111071.5|111281.5|111081.5|111296|111148|111232|111061|19
1606232700000|2020-11-24 15:45:00|111281.6|111081.6|111296|111096|111296|111134.6|111226.6|111076|17
1606233000000|2020-11-24 15:50:00|111291.6|111091.6|111237.1|111137.1|111296|111138.6|111224.5|111075.5|23
1606233300000|2020-11-24 15:55:00|111239.6|111139.6|111217|111117|111292.1|111148.5|111217|111076|32
1606233600000|2020-11-24 16:00:00|111219|111119|111222.5|111122.5|111281.6|111131.6|111218.8|111073.5|27
1606233900000|2020-11-24 16:05:00|111219.3|111119.3|111215.5|111115.5|111272.5|111121.5|111208.5|111058.5|26
1606234200000|2020-11-24 16:10:00|111216.5|111116.5|111218.5|111118.5|111226.5|111126.5|111213|111113|18
1606234500000|2020-11-24 16:15:00|111218|111118|111227|111127|111286|111137|111214|111086|23
1606234800000|2020-11-24 16:20:00|111226.5|111126.5|111266.5|111066.5|111266.5|111126.5|111213.8|111056|13
1606235100000|2020-11-24 16:25:00|111210.5|111110.5|111219|111019|111256|111110.5|111172.5|111005.5|39
1606235400000|2020-11-24 16:30:00|111226.5|111026.5|111230.5|111030.5|111231|111031|111221|111021|7
1606235700000|2020-11-24 16:35:00|111226|111026|111210|111010|111226|111060|111160|111006|5
1606236000000|2020-11-24 16:40:00|111163.1|111063.1|111205|111005|111215.6|111063.1|111140.5|111001|25
1606236300000|2020-11-24 16:45:00|111206|111006|111209|111009|111222.5|111072.5|111163.5|111006|29
1606236600000|2020-11-24 16:50:00|111210.5|111010.5|111220|111020|111226|111079|111168.5|111010|13
1606236900000|2020-11-24 16:55:00|111219.5|111019.5|111223.5|111023.5|111230.2|111030.2|111219.5|111019.5|11
1606237200000|2020-11-24 17:00:00|111223|111023|111233|111033|111233|111033|111223|111023|9
1606237500000|2020-11-24 17:05:00|111184.5|111084.5|111233|111033|111237.5|111088.5|111184|111033|15
1606237800000|2020-11-24 17:10:00|111232.5|111032.5|111238.5|111038.5|111240|111087|111180|111032.5|14
1606238100000|2020-11-24 17:15:00|111237.5|111037.5|111190|111090|111251.2|111094.5|111190|111036.5|24
1606238400000|2020-11-24 17:20:00|111192.5|111092.5|111256.2|111056.2|111256.2|111093.5|111191|111039|13
1606238700000|2020-11-24 17:25:00|111258.5|111058.5|111261.2|111061.2|111261.2|111061.2|111258.5|111058.5|2
1606239000000|2020-11-24 17:30:00|111261.4|111061.4|111241|111041|111261.4|111061.4|111241|111041|8
1606239300000|2020-11-24 17:35:00|111240.5|111040.5|111240.5|111040.5|111240.5|111040.5|111240.5|111040.5|1
1606239600000|2020-11-24 17:40:00|111239.3|111039.3|111185|111085|111239.3|111085|111182.5|111028.4|10
1606239900000|2020-11-24 17:45:00|111184.5|111084.5|111182.5|111082.5|111184.5|111084.5|111182.5|111082.5|4
1606240500000|2020-11-24 17:55:00|111231.4|111031.4|111182.5|111082.5|111231.4|111082.5|111180|111031.4|3
1606241100000|2020-11-24 18:05:00|111231.4|111031.4|111226.5|111026.5|111231.4|111031.4|111224|111024|14
1606241400000|2020-11-24 18:10:00|111227|111027|111220|111020|111227|111027|111220|111020|7
1606241700000|2020-11-24 18:15:00|111220.5|111020.5|111165.4|111065.4|111223|111085|111165.4|111017.9|27
1606242000000|2020-11-24 18:20:00|111162.9|111062.9|111167.9|111067.9|111168.4|111068.4|111162.9|111062.9|7
1606242300000|2020-11-24 18:25:00|111166.5|111066.5|111189|110989|111225.3|111069|111143.9|110988|32
1606242600000|2020-11-24 18:30:00|111187|110987|111115|111015|111187|111015|111115|110964|30
1606242900000|2020-11-24 18:35:00|111114.5|111014.5|111114.5|111014.5|111114.5|111014.5|111114.5|111014.5|1
1606243200000|2020-11-24 18:40:00|111112|111012|111096|110996|111151|111014.5|111096|110948|12
1606243500000|2020-11-24 18:45:00|111103|111003|111098|110998|111162|111015|111098|110956|21
1606243800000|2020-11-24 18:50:00|111098.5|110998.5|111105|111005|111105|111005|111098|110998|5
1606244100000|2020-11-24 18:55:00|111103|111003|111121.5|110921.5|111138.3|111004.5|111056|110920.5|30
1606244400000|2020-11-24 19:00:00|111121|110921|111125.5|110925.5|111125.5|110925.5|111121|110921|7
1606244700000|2020-11-24 19:05:00|111128|110928|111134.5|110934.5|111134.5|110934.5|111128|110928|2
1606245000000|2020-11-24 19:10:00|111134|110934|111131.5|110931.5|111134|110934|111131.5|110931.5|7
1606245300000|2020-11-24 19:15:00|111130.5|110930.5|111130.5|110930.5|111130.5|110930.5|111130.5|110930.5|1
1606245900000|2020-11-24 19:25:00|111131.5|110931.5|111131.5|110931.5|111131.5|110931.5|111131.5|110931.5|1
1606246200000|2020-11-24 19:30:00|111133.5|110933.5|111136|110936|111137|110937|111133.5|110933.5|5
1606246800000|2020-11-24 19:40:00|111138|110938|111138|110938|111138|110938|111138|110938|1
1606247100000|2020-11-24 19:45:00|111137|110937|111138|110938|111138|110938|111137|110937|3
1606247400000|2020-11-24 19:50:00|111136|110936|111114|110914|111136|110973|111073|110912.5|9
1606248000000|2020-11-24 20:00:00|111114.5|110914.5|111114.5|110914.5|111114.5|110914.5|111114.5|110914.5|1
1606248900000|2020-11-24 20:15:00|111115.5|110915.5|111115|110915|111115.5|110915.5|111115|110915|2
1606249200000|2020-11-24 20:20:00|111116|110916|111115|110915|111116|110916|111115|110915|2
1606249500000|2020-11-24 20:25:00|111113|110913|111091|110891|111113|110913|111091|110891|12
1606249800000|2020-11-24 20:30:00|111096|110896|111140|110940|111140.5|110960.7|111060.7|110896|30
1606250100000|2020-11-24 20:35:00|111135.5|110935.5|111158.2|110958.2|111165.1|110965.1|111135.5|110935.5|10
1606250400000|2020-11-24 20:40:00|111155.5|110955.5|111195.1|110995.1|111205.1|111005.1|111155.5|110955.5|19
1606250700000|2020-11-24 20:45:00|111192.4|110992.4|111176|110976|111195.1|110995.1|111176|110976|3
1606251000000|2020-11-24 20:50:00|111176.5|110976.5|111172.5|110972.5|111176.5|110976.5|111115.1|110915.1|13
1606251300000|2020-11-24 20:55:00|111165.1|110965.1|111165.1|110965.1|111165.1|110965.1|111155.7|110955.7|3
1606266000000|2020-11-25 01:00:00|110820|110720|110828|110728|110828|110728|110817.5|110717.5|14
1606266300000|2020-11-25 01:05:00|110827|110727|110820|110720|110827|110727|110790|110690|64
1606266600000|2020-11-25 01:10:00|110815|110715|110805|110705|110827.5|110727.5|110805|110705|46
1606266900000|2020-11-25 01:15:00|110800|110700|110777.5|110677.5|110805|110705|110773.5|110673.5|55
1606267200000|2020-11-25 01:20:00|110773|110673|110756.5|110656.5|110787.5|110687.5|110752.2|110652.2|76
1606267500000|2020-11-25 01:25:00|110761.7|110661.7|110730.1|110630.1|110766.5|110666.5|110730|110630|39
1606267800000|2020-11-25 01:30:00|110724.5|110624.5|110757.4|110657.4|110768.8|110668.8|110720.7|110620.7|78
1606268100000|2020-11-25 01:35:00|110754.4|110654.4|110736.9|110636.9|110754.4|110654.4|110722.2|110622.2|40
1606268400000|2020-11-25 01:40:00|110730.9|110630.9|110737.5|110637.5|110737.5|110637.5|110723.4|110623.4|26
1606268700000|2020-11-25 01:45:00|110733.4|110633.4|110717.5|110617.5|110737.5|110637.5|110713.4|110613.4|24
1606269000000|2020-11-25 01:50:00|110713.9|110613.9|110733.5|110633.5|110755|110655|110693.4|110593.4|89
1606269300000|2020-11-25 01:55:00|110734.5|110634.5|110756.6|110656.6|110759|110659|110732.9|110632.9|44
1606269600000|2020-11-25 02:00:00|110756.5|110656.5|110766.2|110666.2|110776|110676|110752|110652|77
1606269900000|2020-11-25 02:05:00|110766|110666|110767.5|110667.5|110801.3|110701.3|110762.5|110662.5|90
1606270200000|2020-11-25 02:10:00|110767.4|110667.4|110794|110694|110794|110694|110766.9|110666.9|23
1606270500000|2020-11-25 02:15:00|110793.5|110693.5|110793.4|110693.4|110801|110701|110780|110680|62
1606270800000|2020-11-25 02:20:00|110791.4|110691.4|110777.5|110677.5|110791.4|110691.4|110773.4|110673.4|46
1606271100000|2020-11-25 02:25:00|110773.4|110673.4|110774.5|110674.5|110777.5|110677.5|110773.4|110673.4|20
1606271400000|2020-11-25 02:30:00|110774|110674|110734.6|110634.6|110774.5|110674.5|110723.5|110623.5|61
1606271700000|2020-11-25 02:35:00|110740.1|110640.1|110754.6|110654.6|110754.6|110654.6|110734.6|110634.6|50
1606272000000|2020-11-25 02:40:00|110747.6|110647.6|110744.6|110644.6|110754.6|110654.6|110735.7|110635.7|18
1606272300000|2020-11-25 02:45:00|110747.6|110647.6|110744.6|110644.6|110757.7|110657.7|110744.1|110644.1|52
1606272600000|2020-11-25 02:50:00|110747.6|110647.6|110738|110638|110755.5|110655.5|110737.1|110637.1|26
1606272900000|2020-11-25 02:55:00|110737.1|110637.1|110677.9|110577.9|110737.6|110637.6|110665.7|110565.7|75
1606273200000|2020-11-25 03:00:00|110680.5|110580.5|110662.5|110562.5|110682.5|110582.5|110659.4|110559.4|49
1606273500000|2020-11-25 03:05:00|110666.6|110566.6|110676|110576|110677|110577|110662.5|110562.5|20
1606273800000|2020-11-25 03:10:00|110672.5|110572.5|110642.5|110542.5|110672.5|110572.5|110642.5|110542.5|40
1606274100000|2020-11-25 03:15:00|110656.2|110556.2|110671|110571|110672.7|110572.7|110648.9|110548.9|49
1606274400000|2020-11-25 03:20:00|110670.5|110570.5|110681|110581|110686.9|110586.9|110660.5|110560.5|66
1606274700000|2020-11-25 03:25:00|110682.9|110582.9|110710|110610|110710|110610|110675|110575|34
1606275000000|2020-11-25 03:30:00|110705|110605|110690.5|110590.5|110705|110605|110685|110585|20
1606275300000|2020-11-25 03:35:00|110695.5|110595.5|110695|110595|110715.1|110615.1|110695|110595|19
1606275600000|2020-11-25 03:40:00|110704.6|110604.6|110741.9|110641.9|110745|110645|110704.6|110604.6|57
1606275900000|2020-11-25 03:45:00|110735|110635|110716.1|110616.1|110743.2|110643.2|110716.1|110616.1|34
1606276200000|2020-11-25 03:50:00|110722.5|110622.5|110733.5|110633.5|110733.5|110633.5|110716.1|110616.1|12
1606276500000|2020-11-25 03:55:00|110737.1|110637.1|110740|110640|110758.5|110658.5|110733.5|110633.5|28
1606276800000|2020-11-25 04:00:00|110736.5|110636.5|110740|110640|110750|110650|110735|110635|25
1606277100000|2020-11-25 04:05:00|110739.4|110639.4|110744.1|110644.1|110755|110655|110735|110635|56
1606277400000|2020-11-25 04:10:00|110737.6|110637.6|110694.5|110594.5|110744.1|110644.1|110683.6|110583.6|80
1606277700000|2020-11-25 04:15:00|110689|110589|110684.1|110584.1|110694.5|110594.5|110657.1|110557.1|73
1606278000000|2020-11-25 04:20:00|110687.6|110587.6|110663.5|110563.5|110694|110594|110663|110563|26
1606278300000|2020-11-25 04:25:00|110664.1|110564.1|110664|110564|110664.1|110564.1|110633.1|110533.1|62
1606278600000|2020-11-25 04:30:00|110657.1|110557.1|110648.1|110548.1|110669.2|110569.2|110647.1|110547.1|45
1606278900000|2020-11-25 04:35:00|110646|110546|110608.5|110508.5|110646|110546|110595.5|110495.5|77
1606279200000|2020-11-25 04:40:00|110608.4|110508.4|110595|110495|110622|110522|110591|110491|42
1606279500000|2020-11-25 04:45:00|110594.4|110494.4|110591|110491|110606|110506|110585.6|110485.6|40
1606279800000|2020-11-25 04:50:00|110595|110495|110600.5|110500.5|110606.2|110506.2|110590.5|110490.5|37
1606280100000|2020-11-25 04:55:00|110601.6|110501.6|110635|110535|110636|110536|110601|110501|61
1606280400000|2020-11-25 05:00:00|110635.5|110535.5|110625|110525|110648|110548|110625|110525|33
1606280700000|2020-11-25 05:05:00|110621|110521|110666|110566|110670.1|110570.1|110621|110521|57
1606281000000|2020-11-25 05:10:00|110665|110565|110681|110581|110683.2|110583.2|110661|110561|41
1606281300000|2020-11-25 05:15:00|110681.6|110581.6|110716.6|110616.6|110716.6|110616.6|110681.6|110581.6|67
1606281600000|2020-11-25 05:20:00|110717.3|110617.3|110748.1|110648.1|110760.5|110660.5|110717.3|110617.3|99
1606281900000|2020-11-25 05:25:00|110759.2|110659.2|110800|110700|110800|110700|110756.2|110656.2|79
1606282200000|2020-11-25 05:30:00|110805|110705|110930.5|110830.5|110932.3|110832.3|110805|110705|205
1606282500000|2020-11-25 05:35:00|110926|110826|110857.5|110757.5|110926|110826|110837.2|110737.2|150
1606282800000|2020-11-25 05:40:00|110856.6|110756.6|110888.4|110788.4|110888.9|110788.9|110838.8|110738.8|76
1606283100000|2020-11-25 05:45:00|110889|110789|110913.1|110813.1|110925.4|110825.4|110888.9|110788.9|81
1606283400000|2020-11-25 05:50:00|110907|110807|110891.4|110791.4|110913.5|110813.5|110861.6|110761.6|103
1606283700000|2020-11-25 05:55:00|110895.4|110795.4|110887.4|110787.4|110897.5|110797.5|110867.4|110767.4|68
1606284000000|2020-11-25 06:00:00|110881.5|110781.5|110893.3|110793.3|110893.3|110793.3|110847.5|110747.5|74
1606284300000|2020-11-25 06:05:00|110894.3|110794.3|110948|110848|110956|110856|110887.5|110787.5|98
1606284600000|2020-11-25 06:10:00|110946.4|110846.4|110924.5|110824.5|110952|110852|110923|110823|101
1606284900000|2020-11-25 06:15:00|110924|110824|110876.7|110776.7|110927.5|110827.5|110876.7|110776.7|73
1606285200000|2020-11-25 06:20:00|110883.5|110783.5|110881|110781|110903.1|110803.1|110875|110775|89
1606285500000|2020-11-25 06:25:00|110879.4|110779.4|110913|110813|110915.5|110815.5|110879.4|110779.4|50
1606285800000|2020-11-25 06:30:00|110924|110824|110883|110783|110967|110824|110883|110742|41
1606286100000|2020-11-25 06:35:00|110897|110797|110908|110808|110958.5|110813|110894|110746|75
1606286400000|2020-11-25 06:40:00|110913|110813|110910.5|110810.5|110929|110829|110910.5|110810.5|22
1606286700000|2020-11-25 06:45:00|110908.5|110808.5|110899|110799|110911|110811|110884.5|110784.5|44
1606287000000|2020-11-25 06:50:00|110898.5|110798.5|110918|110818|110972.5|110829|110887.5|110767.6|49
1606287300000|2020-11-25 06:55:00|110918.5|110818.5|110923.5|110823.5|110928.5|110828.5|110918.5|110818.5|22
1606287600000|2020-11-25 07:00:00|110925|110825|110966|110866|110973.5|110873.5|110925|110825|59
1606287900000|2020-11-25 07:05:00|110967|110867|110953|110853|110977.5|110877.5|110953|110853|19
1606288200000|2020-11-25 07:10:00|110992|110792|110908|110708|110992|110823|110888|110703|49
1606288500000|2020-11-25 07:15:00|110912.5|110712.5|110853|110753|110923|110759|110844|110712.5|15
1606288800000|2020-11-25 07:20:00|110858.5|110758.5|110926|110726|110926|110763|110858.5|110717.5|11
1606289100000|2020-11-25 07:25:00|110846.8|110746.8|110879|110779|110928.5|110779|110846.8|110694|19
1606289400000|2020-11-25 07:30:00|110874|110774|110838|110738|110879|110779|110838|110738|17
1606289700000|2020-11-25 07:35:00|110882|110682|110865.1|110665.1|110887.5|110687.5|110864.1|110664.1|19
1606290000000|2020-11-25 07:40:00|110864.4|110664.4|110823.1|110623.1|110865|110706|110788.5|110622.5|23
1606290300000|2020-11-25 07:45:00|110822.6|110622.6|110763|110663|110823.1|110699.1|110760|110622.6|37
1606290900000|2020-11-25 07:55:00|110758|110658|110730.6|110630.6|110775.1|110658|110728|110563.4|18
1606291200000|2020-11-25 08:00:00|110729.6|110629.6|110762.9|110562.9|110791|110629.6|110668.9|110524.4|60
1606291500000|2020-11-25 08:05:00|110705.1|110605.1|110693|110593|110705.1|110605.1|110692.5|110592.5|19
1606291800000|2020-11-25 08:10:00|110694.6|110594.6|110752.5|110552.5|110798.4|110643.9|110682.4|110539.4|52
1606292100000|2020-11-25 08:15:00|110755.5|110555.5|110739|110639|110756.5|110639|110704|110548|43
1606292400000|2020-11-25 08:20:00|110748|110648|110832.5|110632.5|110880|110726.9|110748|110632.5|72
1606292700000|2020-11-25 08:25:00|110826|110626|110835|110635|110842.5|110642.5|110826|110626|5
1606293000000|2020-11-25 08:30:00|110839.4|110639.4|110812.5|110612.5|110839.4|110684.2|110780.5|110612.5|8
1606293300000|2020-11-25 08:35:00|110813|110613|110798|110698|110813|110701.5|110758.5|110613|29
1606293600000|2020-11-25 08:40:00|110797.5|110697.5|110759|110659|110817.5|110717.5|110749.5|110649.5|68
1606293900000|2020-11-25 08:45:00|110758.5|110658.5|110780|110680|110833|110690.9|110755.1|110620|71
1606294200000|2020-11-25 08:50:00|110785|110685|110775|110675|110790|110690|110769.5|110669.5|10
1606294500000|2020-11-25 08:55:00|110780|110680|110790.1|110690.1|110807.6|110707.6|110775|110675|27
1606294800000|2020-11-25 09:00:00|110785|110685|110785|110685|110785|110685|110774.5|110674.5|16
1606295100000|2020-11-25 09:05:00|110780|110680|110780|110680|110780|110680|110779.5|110679.5|3
1606295400000|2020-11-25 09:10:00|110779.5|110679.5|110779.5|110679.5|110779.5|110679.5|110779.5|110679.5|1
1606295700000|2020-11-25 09:15:00|110780|110680|110801|110701|110805|110705|110780|110680|30
1606296000000|2020-11-25 09:20:00|110801.5|110701.5|110825|110725|110825|110725|110801.5|110701.5|16
1606296300000|2020-11-25 09:25:00|110806.6|110706.6|110779.1|110679.1|110806.6|110706.6|110779.1|110679.1|23
1606296600000|2020-11-25 09:30:00|110779.5|110679.5|110784.1|110684.1|110789.1|110689.1|110764.1|110664.1|13
1606296900000|2020-11-25 09:35:00|110779.1|110679.1|110779.6|110679.6|110779.6|110679.6|110779.1|110679.1|2
1606297200000|2020-11-25 09:40:00|110781.6|110681.6|110849.5|110649.5|110865.5|110709.5|110781.6|110645|30
1606297500000|2020-11-25 09:45:00|110850|110650|110850|110650|110850|110650|110850|110650|1
1606297800000|2020-11-25 09:50:00|110845|110645|110761.6|110661.6|110845|110685|110759.1|110645|10
1606298100000|2020-11-25 09:55:00|110758.9|110658.9|110795|110595|110797|110658.9|110719.5|110588|35
1606298400000|2020-11-25 10:00:00|110794.1|110594.1|110794.1|110594.1|110794.1|110594.1|110794.1|110594.1|1
1606299000000|2020-11-25 10:10:00|110799.6|110599.6|110705.5|110605.5|110800|110630.1|110705.5|110565|13
1606299300000|2020-11-25 10:15:00|110706|110606|110705.5|110605.5|110787.5|110620.5|110694.6|110558.7|70
1606299600000|2020-11-25 10:20:00|110706|110606|110716|110616|110735.5|110635.5|110706|110606|19
1606299900000|2020-11-25 10:25:00|110760.5|110560.5|110776|110576|110776|110615.5|110715.5|110560.5|4
1606300200000|2020-11-25 10:30:00|110777.2|110577.2|110770.5|110570.5|110777.2|110577.2|110770.5|110570.5|4
1606300800000|2020-11-25 10:40:00|110735.5|110635.5|110715.5|110615.5|110740.5|110640.5|110715.5|110615.5|7
1606301400000|2020-11-25 10:50:00|110720.5|110620.5|110715.5|110615.5|110776|110620.5|110715.5|110570.5|6
1606301700000|2020-11-25 10:55:00|110703.6|110603.6|110780.5|110580.5|110785.5|110603.6|110703.6|110566|8
1606302000000|2020-11-25 11:00:00|110785.9|110585.9|110720.1|110620.1|110785.9|110625.1|110720.1|110585.9|3
1606302300000|2020-11-25 11:05:00|110725.1|110625.1|110832.2|110632.2|110832.2|110685.1|110725.1|110601|25
1606302600000|2020-11-25 11:10:00|110833|110633|110841|110641|110841|110641|110833|110633|6
1606302900000|2020-11-25 11:15:00|110836|110636|110806|110606|110836|110636|110806|110606|8
1606303200000|2020-11-25 11:20:00|110815.5|110615.5|110785.1|110585.1|110825.9|110649.5|110741|110585.1|10
1606303500000|2020-11-25 11:25:00|110790.5|110590.5|110795.9|110595.9|110815|110660.1|110755.6|110590.5|28
1606303800000|2020-11-25 11:30:00|110750.4|110650.4|110768.4|110668.4|110769.7|110669.7|110750.4|110650.4|7
1606304100000|2020-11-25 11:35:00|110745.1|110645.1|110814.6|110614.6|110816.9|110668.9|110742.1|110610.5|32
1606304400000|2020-11-25 11:40:00|110811|110611|110841.1|110641.1|110858.6|110673.9|110773.9|110610.5|17
1606304700000|2020-11-25 11:45:00|110775.1|110675.1|110772.1|110672.1|110821.1|110675.1|110771.1|110616.5|13
1606305000000|2020-11-25 11:50:00|110767.5|110667.5|110757.1|110657.1|110767.5|110667.5|110757.1|110657.1|2
1606305300000|2020-11-25 11:55:00|110757.6|110657.6|110821.5|110621.5|110831|110683.5|110755.8|110586.1|55
1606305600000|2020-11-25 12:00:00|110821|110621|110812.9|110612.9|110821|110621|110812.9|110612.9|17
1606305900000|2020-11-25 12:05:00|110812.4|110612.4|110819.7|110619.7|110819.7|110619.7|110811.5|110611.5|3
1606306200000|2020-11-25 12:10:00|110821|110621|110821|110621|110821|110621|110821|110621|1
1606306800000|2020-11-25 12:20:00|110805.1|110605.1|110805.5|110605.5|110806|110606|110805.1|110605.1|3
1606307100000|2020-11-25 12:25:00|110801|110601|110781|110581|110801|110640.1|110725|110579.5|18
1606307700000|2020-11-25 12:35:00|110782.7|110582.7|110781.5|110581.5|110782.7|110582.7|110781.5|110581.5|2
1606308300000|2020-11-25 12:45:00|110780|110580|110781.5|110581.5|110781.5|110581.5|110771.5|110571.5|6
1606308600000|2020-11-25 12:50:00|110776.5|110576.5|110762.3|110562.3|110776.5|110576.5|110759.8|110559.8|4
1606309800000|2020-11-25 13:10:00|110766|110566|110774.7|110574.7|110790.5|110659.1|110745.2|110561|18
1606310100000|2020-11-25 13:15:00|110785|110585|110781|110581|110785|110585|110781|110581|5
1606310700000|2020-11-25 13:25:00|110772.5|110572.5|110772.5|110572.5|110772.5|110572.5|110772.5|110572.5|1
1606311000000|2020-11-25 13:30:00|110771|110571|110756|110556|110771|110571|110756|110556|3
1606311300000|2020-11-25 13:35:00|110732|110532|110745.9|110545.9|110745.9|110590.1|110680.1|110532|11
1606311900000|2020-11-25 13:45:00|110748.4|110548.4|110748.4|110548.4|110750.9|110550.9|110745.9|110545.9|6
1606312200000|2020-11-25 13:50:00|110758.5|110558.5|110761|110561|110763|110563|110749.3|110549.3|13
1606312500000|2020-11-25 13:55:00|110766|110566|110766|110566|110766|110566|110766|110566|1
1606312800000|2020-11-25 14:00:00|110745.5|110545.5|110745.5|110545.5|110746|110546|110745.5|110545.5|3
1606313400000|2020-11-25 14:10:00|110751|110551|110760.5|110560.5|110770|110570|110748.5|110548.5|11
1606313700000|2020-11-25 14:15:00|110756|110556|110756|110556|110756|110556|110756|110556|1
1606314300000|2020-11-25 14:25:00|110746|110546|110756|110556|110756|110606|110683.7|110544.5|20
1606314600000|2020-11-25 14:30:00|110761|110561|110747.3|110647.3|110790.5|110647.3|110700.5|110556|55
1606314900000|2020-11-25 14:35:00|110747.8|110647.8|110816|110616|110820|110668|110745.5|110616|16
1606315200000|2020-11-25 14:40:00|110805.5|110605.5|110768|110568|110805.5|110645.5|110719.5|110568|23
1606315500000|2020-11-25 14:45:00|110767.5|110567.5|110765.5|110565.5|110767.5|110567.5|110765.5|110565.5|5
1606315800000|2020-11-25 14:50:00|110771|110571|110777|110577|110777|110577|110771|110571|6
1606316100000|2020-11-25 14:55:00|110728|110628|110850|110650|110850|110671.5|110728|110612|50
1606316400000|2020-11-25 15:00:00|110850.5|110650.5|110918.1|110818.1|110942|110818.5|110805.5|110649|77
1606316700000|2020-11-25 15:05:00|110918|110818|110921.5|110821.5|110930|110830|110913|110813|43
1606317000000|2020-11-25 15:10:00|110920.3|110820.3|110921.5|110721.5|110952.5|110820.3|110878.8|110721.5|54
1606317300000|2020-11-25 15:15:00|110921|110721|110921|110721|110921|110721|110921|110721|1
1606317600000|2020-11-25 15:20:00|110858.3|110758.3|110866|110666|110921|110761.3|110796|110664|47
1606317900000|2020-11-25 15:25:00|110867.5|110667.5|110876|110676|110881|110681|110866|110666|11
1606318200000|2020-11-25 15:30:00|110875.5|110675.5|110855.5|110655.5|110875.5|110698.3|110790.3|110655.5|12
1606318500000|2020-11-25 15:35:00|110864.8|110664.8|110803.5|110603.5|110866|110698|110733.8|110596.3|41
1606318800000|2020-11-25 15:40:00|110804|110604|110817|110617|110824.5|110647.8|110728.8|110596|25
1606319100000|2020-11-25 15:45:00|110814.5|110614.5|110816.5|110616.5|110821.3|110621.3|110799.5|110599.5|30
1606319400000|2020-11-25 15:50:00|110824.8|110624.8|110778.8|110678.8|110831|110678.8|110763.8|110620.5|19
1606319700000|2020-11-25 15:55:00|110790.8|110690.8|110860|110660|110873.8|110748.7|110764.1|110636.6|88
1606320000000|2020-11-25 16:00:00|110860.5|110660.5|110800.5|110600.5|110860.5|110694.5|110696.5|110557.2|76
1606320300000|2020-11-25 16:05:00|110800|110600|110790.5|110590.5|110801.3|110633.5|110733.5|110566|32
1606320600000|2020-11-25 16:10:00|110792.5|110592.5|110807.3|110607.3|110811.3|110663.5|110763.5|110574|8
1606320900000|2020-11-25 16:15:00|110812|110612|110828.5|110628.5|110844.3|110685.8|110757|110607|17
1606321200000|2020-11-25 16:20:00|110829|110629|110831|110631|110831|110631|110829|110629|2
1606321500000|2020-11-25 16:25:00|110758.8|110658.8|110758.8|110658.8|110817.5|110662.5|110753.8|110617.5|22
1606321800000|2020-11-25 16:30:00|110761.3|110661.3|110774.6|110674.6|110835.5|110674.6|110761.3|110621|17
1606322100000|2020-11-25 16:35:00|110826|110626|110835.5|110635.5|110835.5|110635.5|110826|110626|4
1606322400000|2020-11-25 16:40:00|110851|110651|110851|110651|110851|110651|110851|110651|1
1606322700000|2020-11-25 16:45:00|110826.5|110626.5|110846|110646|110851|110679.3|110775.5|110620|26
1606323000000|2020-11-25 16:50:00|110828.8|110628.8|110820.5|110620.5|110841|110670|110770|110613|8
1606323300000|2020-11-25 16:55:00|110778|110678|110811.5|110611.5|110835.5|110678|110774|110611.5|7
1606323600000|2020-11-25 17:00:00|110812|110612|110777.5|110577.5|110812|110648.8|110715|110576|22
1606323900000|2020-11-25 17:05:00|110778|110578|110774|110574|110781|110640|110700.2|110559.5|20
1606324200000|2020-11-25 17:10:00|110773.5|110573.5|110776|110576|110776|110576|110773|110573|4
1606324800000|2020-11-25 17:20:00|110775.5|110575.5|110775.5|110575.5|110775.5|110575.5|110775.5|110575.5|1
1606325100000|2020-11-25 17:25:00|110776|110576|110775|110575|110776|110576|110775|110575|3
1606325400000|2020-11-25 17:30:00|110774.5|110574.5|110774.5|110574.5|110774.5|110574.5|110773.5|110573.5|5
1606325700000|2020-11-25 17:35:00|110774|110574|110774.5|110574.5|110774.5|110574.5|110774|110574|2
1606326000000|2020-11-25 17:40:00|110774|110574|110708.5|110608.5|110775.5|110609.5|110708.5|110560.5|44
1606326300000|2020-11-25 17:45:00|110708|110608|110706.5|110606.5|110708|110608|110705|110605|6
1606326900000|2020-11-25 17:55:00|110701.5|110601.5|110701.5|110601.5|110701.5|110601.5|110701.5|110601.5|1
1606327200000|2020-11-25 18:00:00|110702|110602|110765|110565|110766.8|110621.5|110702|110564|23
1606327500000|2020-11-25 18:05:00|110765.5|110565.5|110716|110616|110765.5|110616.5|110710.8|110565.5|14
1606328100000|2020-11-25 18:15:00|110719.5|110619.5|110718.8|110618.8|110728|110628|110718.8|110618.8|16
1606328400000|2020-11-25 18:20:00|110718.3|110618.3|110766.8|110566.8|110766.8|110618.3|110717.3|110566.8|3
1606329600000|2020-11-25 18:40:00|110736|110636|110762.8|110562.8|110802|110640|110727.5|110561|24
1606329900000|2020-11-25 18:45:00|110764|110564|110766|110566|110766|110566|110764|110564|5
1606330500000|2020-11-25 18:55:00|110761|110561|110761|110561|110761|110561|110761|110561|1
1606331400000|2020-11-25 19:10:00|110721.8|110621.8|110781|110581|110781|110621.8|110721.8|110581|2
1606332300000|2020-11-25 19:25:00|110771.6|110571.6|110766|110566|110771.6|110571.6|110766|110566|3
1606332900000|2020-11-25 19:35:00|110775.5|110575.5|110776|110576|110782.8|110582.8|110775.5|110575.5|10
1606333200000|2020-11-25 19:40:00|110780.3|110580.3|110780.3|110580.3|110788.7|110588.7|110776|110576|18
1606333500000|2020-11-25 19:45:00|110776|110576|110776|110576|110782.8|110582.8|110776|110576|15
1606333800000|2020-11-25 19:50:00|110781|110581|110750.7|110550.7|110782.8|110582.8|110741|110541|24
1606334100000|2020-11-25 19:55:00|110751|110551|110752.3|110552.3|110754.8|110554.8|110748.6|110548.6|28
1606334400000|2020-11-25 20:00:00|110703.2|110603.2|110777.5|110577.5|110777.5|110610.1|110701.2|110547.5|17
1606334700000|2020-11-25 20:05:00|110776|110576|110777.5|110577.5|110777.5|110577.5|110776|110576|2
1606335000000|2020-11-25 20:10:00|110761|110561|110761|110561|110761|110561|110761|110561|1
1606336200000|2020-11-25 20:30:00|110791.6|110591.6|110766.5|110566.5|110796.6|110596.6|110766|110566|8
1606336500000|2020-11-25 20:35:00|110766|110566|110766|110566|110766|110566|110766|110566|1
1606337700000|2020-11-25 20:55:00|110761|110561|110756|110556|110761|110561|110756|110556|2
1606352400000|2020-11-26 01:00:00|110715|110615|110710|110610|110725|110625|110710|110610|22
1606352700000|2020-11-26 01:05:00|110717.4|110617.4|110720|110620|110755|110620.5|110710|110554.5|21
1606353000000|2020-11-26 01:10:00|110712.2|110612.2|110720|110620|110720|110620|110710|110610|9
1606353300000|2020-11-26 01:15:00|110715|110615|110707.5|110607.5|110720|110620|110707.5|110607.5|7
1606353600000|2020-11-26 01:20:00|110701.5|110601.5|110706.5|110606.5|110717.5|110617.5|110701.5|110601.5|19
1606353900000|2020-11-26 01:25:00|110711.7|110611.7|110670.5|110570.5|110723.5|110623.5|110664|110564|87
1606354200000|2020-11-26 01:30:00|110671.5|110571.5|110633.3|110533.3|110684.5|110584.5|110625.9|110525.9|76
1606354500000|2020-11-26 01:35:00|110635|110535|110576.4|110476.4|110652.9|110552.9|110576.4|110476.4|79
1606354800000|2020-11-26 01:40:00|110579.5|110479.5|110575.9|110475.9|110595.9|110495.9|110572.9|110472.9|39
1606355100000|2020-11-26 01:45:00|110573.4|110473.4|110585.4|110485.4|110605.9|110505.9|110570.4|110470.4|52
1606355400000|2020-11-26 01:50:00|110594.9|110494.9|110606.5|110506.5|110616.4|110516.4|110585.4|110485.4|37
1606355700000|2020-11-26 01:55:00|110602.9|110502.9|110626.5|110526.5|110633.9|110533.9|110596.5|110496.5|58
1606356000000|2020-11-26 02:00:00|110621.4|110521.4|110608.4|110508.4|110634|110534|110596.5|110496.5|106
1606356300000|2020-11-26 02:05:00|110607.9|110507.9|110577.5|110477.5|110607.9|110507.9|110573.4|110473.4|40
1606356600000|2020-11-26 02:10:00|110573.4|110473.4|110587.5|110487.5|110594.1|110494.1|110544|110444|71
1606356900000|2020-11-26 02:15:00|110583.9|110483.9|110557.5|110457.5|110598.4|110498.4|110547.5|110447.5|54
1606357200000|2020-11-26 02:20:00|110552|110452|110567.5|110467.5|110574|110474|110531.5|110431.5|49
1606357500000|2020-11-26 02:25:00|110573.9|110473.9|110574|110474|110581|110481|110567.5|110467.5|21
1606357800000|2020-11-26 02:30:00|110577.5|110477.5|110608.2|110508.2|110608.2|110508.2|110561.5|110461.5|31
1606358100000|2020-11-26 02:35:00|110608.5|110508.5|110675.6|110575.6|110675.6|110575.6|110608.5|110508.5|41
1606358400000|2020-11-26 02:40:00|110670.5|110570.5|110725.1|110625.1|110764.7|110664.7|110670.5|110537.6|152
1606358700000|2020-11-26 02:45:00|110722.6|110622.6|110666.1|110566.1|110750.7|110650.7|110666.1|110566.1|110
1606359000000|2020-11-26 02:50:00|110663.6|110563.6|110686.4|110586.4|110696.4|110596.4|110652.9|110552.9|54
1606359300000|2020-11-26 02:55:00|110690.4|110590.4|110653.4|110553.4|110690.4|110590.4|110637.4|110537.4|43
1606359600000|2020-11-26 03:00:00|110653|110553|110689.5|110589.5|110745.5|110613.8|110653|110525.5|66
1606359900000|2020-11-26 03:05:00|110684.9|110584.9|110620|110520|110726.1|110584.9|110619.5|110465.5|44
1606360200000|2020-11-26 03:10:00|110613.9|110513.9|110665.5|110465.5|110675.5|110540.4|110585.5|110445|64
1606360500000|2020-11-26 03:15:00|110664.7|110464.7|110665|110465|110666|110525|110610|110464.7|35
1606360800000|2020-11-26 03:20:00|110665.5|110465.5|110620|110520|110685.9|110540|110599.2|110445.4|73
1606361100000|2020-11-26 03:25:00|110625|110525|110643.5|110543.5|110653.5|110553.5|110625|110525|24
1606361400000|2020-11-26 03:30:00|110637|110537|110658|110558|110658|110558|110637|110537|31
1606361700000|2020-11-26 03:35:00|110653.5|110553.5|110653.5|110553.5|110653.5|110553.5|110647|110547|12
1606362000000|2020-11-26 03:40:00|110660.4|110560.4|110663.5|110563.5|110663.5|110563.5|110653.5|110553.5|9
1606362300000|2020-11-26 03:45:00|110669.5|110569.5|110664|110564|110683.5|110583.5|110663.5|110563.5|24
1606362600000|2020-11-26 03:50:00|110663.5|110563.5|110683.5|110583.5|110683.5|110583.5|110653.5|110553.5|14
1606362900000|2020-11-26 03:55:00|110687.4|110587.4|110703.5|110603.5|110703.5|110603.5|110687.4|110587.4|12
1606363200000|2020-11-26 04:00:00|110708|110608|110667|110567|110708|110608|110642.9|110542.9|38
1606363500000|2020-11-26 04:05:00|110672.3|110572.3|110683.5|110583.5|110683.5|110583.5|110667|110567|22
1606363800000|2020-11-26 04:10:00|110677|110577|110643|110543|110679.5|110579.5|110628.5|110528.5|29
1606364100000|2020-11-26 04:15:00|110637.5|110537.5|110663.5|110563.5|110663.5|110563.5|110636.5|110536.5|19
1606364400000|2020-11-26 04:20:00|110667|110567|110663.5|110563.5|110673.5|110573.5|110637.5|110537.5|45
1606364700000|2020-11-26 04:25:00|110667.9|110567.9|110674|110574|110674|110574|110663.5|110563.5|19
1606365000000|2020-11-26 04:30:00|110675.9|110575.9|110653.5|110553.5|110687.9|110587.9|110653.5|110553.5|20
1606365300000|2020-11-26 04:35:00|110648|110548|110637|110537|110653.5|110553.5|110627|110527|36
1606365600000|2020-11-26 04:40:00|110640.4|110540.4|110633.5|110533.5|110644|110544|110624|110524|17
1606365900000|2020-11-26 04:45:00|110631|110531|110621|110521|110631|110531|110621|110521|10
1606366200000|2020-11-26 04:50:00|110616|110516|110621|110521|110621.5|110521.5|110596|110496|31
1606366500000|2020-11-26 04:55:00|110616|110516|110631|110531|110636|110536|110609.7|110509.7|20
1606366800000|2020-11-26 05:00:00|110636|110536|110621|110521|110651|110551|110621|110521|24
1606367100000|2020-11-26 05:05:00|110633.9|110533.9|110661|110561|110666|110566|110633.9|110533.9|16
1606367400000|2020-11-26 05:10:00|110656|110556|110641|110541|110661|110561|110635|110535|26
1606367700000|2020-11-26 05:15:00|110636|110536|110635.1|110535.1|110655.7|110555.7|110630|110530|40
1606368000000|2020-11-26 05:20:00|110641.1|110541.1|110621|110521|110641.1|110541.1|110621|110521|48
1606368300000|2020-11-26 05:25:00|110635.2|110535.2|110605|110505|110635.2|110535.2|110605|110505|27
1606368600000|2020-11-26 05:30:00|110616|110516|110625.5|110525.5|110630.5|110530.5|110575.5|110475.5|39
1606368900000|2020-11-26 05:35:00|110623.2|110523.2|110611|110511|110623.2|110523.2|110599.2|110499.2|34
1606369200000|2020-11-26 05:40:00|110616|110516|110607.4|110507.4|110621|110521|110597.4|110497.4|29
1606369500000|2020-11-26 05:45:00|110599.9|110499.9|110567.4|110467.4|110600.4|110500.4|110567.4|110467.4|39
1606369800000|2020-11-26 05:50:00|110569.9|110469.9|110599.4|110499.4|110605.9|110505.9|110569.9|110469.9|30
1606370100000|2020-11-26 05:55:00|110596.9|110496.9|110626.1|110526.1|110627.4|110527.4|110588|110488|54
1606370400000|2020-11-26 06:00:00|110619.7|110519.7|110625.1|110525.1|110655.1|110555.1|110619.7|110519.7|82
1606370700000|2020-11-26 06:05:00|110618.1|110518.1|110625.1|110525.1|110640|110540|110604.6|110504.6|43
1606371000000|2020-11-26 06:10:00|110620|110520|110605.1|110505.1|110630|110530|110598.1|110498.1|42
1606371300000|2020-11-26 06:15:00|110611.7|110511.7|110573.5|110473.5|110611.7|110511.7|110573.5|110473.5|21
1606371600000|2020-11-26 06:20:00|110578.6|110478.6|110574.6|110474.6|110583.5|110483.5|110558|110458|36
1606371900000|2020-11-26 06:25:00|110572.1|110472.1|110544|110344|110573.1|110473.1|110498|110344|103
1606372200000|2020-11-26 06:30:00|110539|110339|110485.5|110385.5|110559|110405.5|110476|110335.5|63
1606372500000|2020-11-26 06:35:00|110500|110400|110515.5|110415.5|110561|110425.5|110500|110360.5|15
1606372800000|2020-11-26 06:40:00|110512.5|110412.5|110485|110385|110537|110412.5|110485|110329.5|13
1606373100000|2020-11-26 06:45:00|110484.5|110384.5|110515.5|110315.5|110531.5|110384.5|110457|110285|45
1606373400000|2020-11-26 06:50:00|110516.5|110316.5|110554.5|110454.5|110604.5|110454.5|110490|110316.5|64
1606373700000|2020-11-26 06:55:00|110543.3|110443.3|110580.5|110480.5|110630|110485|110539.5|110399.5|37
1606374000000|2020-11-26 07:00:00|110580|110480|110550|110450|110590|110490|110550|110450|24
1606374300000|2020-11-26 07:05:00|110565|110465|110565|110465|110565|110465|110560|110460|5
1606374600000|2020-11-26 07:10:00|110575|110475|110569.5|110469.5|110580|110480|110569.5|110469.5|5
1606375500000|2020-11-26 07:25:00|110624.5|110424.5|110584.5|110484.5|110634.5|110490|110584.5|110424.5|8
1606375800000|2020-11-26 07:30:00|110569.5|110469.5|110564.5|110464.5|110574.5|110474.5|110563.2|110463.2|19
1606376100000|2020-11-26 07:35:00|110563.2|110463.2|110539.5|110439.5|110563.2|110463.2|110520|110420|18
1606376400000|2020-11-26 07:40:00|110585.3|110385.3|110589.4|110389.4|110594.5|110394.5|110584.5|110384.5|6
1606376700000|2020-11-26 07:45:00|110589.5|110389.5|110544.5|110444.5|110589.5|110444.5|110534.5|110389.5|3
1606377000000|2020-11-26 07:50:00|110549.5|110449.5|110564.5|110464.5|110580|110480|110549.5|110449.5|8
1606377300000|2020-11-26 07:55:00|110573.5|110473.5|110604|110404|110604|110481.4|110539.5|110404|21
1606377600000|2020-11-26 08:00:00|110609.4|110409.4|110559.5|110459.5|110613.4|110469.5|110559.5|110409.4|11
1606377900000|2020-11-26 08:05:00|110559.4|110459.4|110564.5|110464.5|110574.5|110474.5|110544.5|110444.5|16
1606378200000|2020-11-26 08:10:00|110574.5|110474.5|110564.5|110464.5|110574.5|110474.5|110559.5|110459.5|28
1606378500000|2020-11-26 08:15:00|110574|110474|110594.5|110494.5|110594.5|110494.5|110573.5|110473.5|14
1606378800000|2020-11-26 08:20:00|110590.7|110490.7|110604.5|110504.5|110609.5|110509.5|110579.5|110479.5|12
1606379100000|2020-11-26 08:25:00|110599.4|110499.4|110585.2|110485.2|110599.4|110499.4|110574.5|110474.5|11
1606379400000|2020-11-26 08:30:00|110584.5|110484.5|110699.5|110499.5|110699.5|110540|110579.5|110479.5|19
1606379700000|2020-11-26 08:35:00|110655|110555|110714.5|110514.5|110719.5|110562.7|110635|110489|23
1606380000000|2020-11-26 08:40:00|110664.5|110564.5|110770.7|110570.7|110814.5|110645.7|110664.5|110564.5|44
1606380300000|2020-11-26 08:45:00|110709.5|110609.5|110820|110620|110820|110639.5|110704.5|110594.5|18
1606380600000|2020-11-26 08:50:00|110814.5|110614.5|110774.8|110574.8|110814.5|110680.5|110726.3|110566.2|39
1606380900000|2020-11-26 08:55:00|110774.3|110574.3|110790.4|110590.4|110790.4|110651.5|110730.2|110574.3|25
1606381200000|2020-11-26 09:00:00|110791.4|110591.4|110702|110602|110791.4|110635.5|110696.5|110556.4|28
1606381500000|2020-11-26 09:05:00|110702.5|110602.5|110697.6|110597.6|110715.5|110615.5|110692.9|110592.9|24
1606381800000|2020-11-26 09:10:00|110695.6|110595.6|110695|110595|110695.6|110595.6|110671.5|110571.5|20
1606382100000|2020-11-26 09:15:00|110689.5|110589.5|110687|110587|110689.5|110589.5|110687|110587|2
1606382400000|2020-11-26 09:20:00|110687.1|110587.1|110701.5|110601.5|110701.5|110601.5|110675.5|110575.5|28
1606382700000|2020-11-26 09:25:00|110711.5|110611.5|110694.6|110594.6|110716.6|110616.6|110694.6|110594.6|21
1606383000000|2020-11-26 09:30:00|110696|110596|110696|110596|110700|110600|110696|110596|6
1606383300000|2020-11-26 09:35:00|110700|110600|110701|110601|110701|110601|110696|110596|6
1606383600000|2020-11-26 09:40:00|110696|110596|110741|110541|110741|110596|110684|110533.5|5
1606383900000|2020-11-26 09:45:00|110707|110607|110742|110642|110809|110658.7|110707|110591.5|35
1606384200000|2020-11-26 09:50:00|110791|110591|110771.1|110671.1|110796|110672.6|110764.5|110591|14
1606384500000|2020-11-26 09:55:00|110777|110677|110766.5|110666.5|110778|110678|110762|110662|8
1606384800000|2020-11-26 10:00:00|110787.5|110687.5|110787.5|110687.5|110839|110697|110782|110637.5|9
1606385100000|2020-11-26 10:05:00|110793|110693|110803|110703|110859|110712.5|110792|110653.5|30
1606385400000|2020-11-26 10:10:00|110796.6|110696.6|110803|110703|110803|110703|110796.6|110696.6|2
1606385700000|2020-11-26 10:15:00|110844|110644|110822|110722|110895.1|110722|110822|110634|22
1606386000000|2020-11-26 10:20:00|110830.6|110730.6|110827|110727|110832|110732|110822|110722|6
1606386300000|2020-11-26 10:25:00|110823|110723|110822|110722|110868|110723|110817|110642.9|16
1606386600000|2020-11-26 10:30:00|110873|110673|110859|110659|110873|110717.5|110817.5|110654|5
1606386900000|2020-11-26 10:35:00|110854.8|110654.8|110863.5|110663.5|110863.5|110663.5|110845.2|110645.2|13
1606387200000|2020-11-26 10:40:00|110859|110659|110857.6|110657.6|110859|110659|110853.5|110653.5|5
1606387500000|2020-11-26 10:45:00|110859|110659|110854|110654|110859|110659|110854|110654|2
1606387800000|2020-11-26 10:50:00|110833|110733|110869|110669|110873|110733|110833|110659|5
1606388100000|2020-11-26 10:55:00|110864|110664|110859|110659|110864|110713|110812.5|110649|9
1606388400000|2020-11-26 11:00:00|110824.6|110724.6|110873|110673|110884.5|110733|110824.6|110664.5|28
1606388700000|2020-11-26 11:05:00|110878|110678|110888.5|110688.5|110911|110711|110878|110678|14
1606389000000|2020-11-26 11:10:00|110824.1|110724.1|110867|110667|110867|110724.1|110821.1|110667|3
1606389600000|2020-11-26 11:20:00|110862|110662|110867|110667|110867|110667|110862|110662|2
1606390200000|2020-11-26 11:30:00|110870.1|110670.1|110883|110683|110883|110683|110870.1|110670.1|3
1606391100000|2020-11-26 11:45:00|110877.9|110677.9|110883|110683|110883|110683|110877.9|110677.9|2
1606391400000|2020-11-26 11:50:00|110873|110673|110868|110668|110873|110673|110868|110668|2
1606391700000|2020-11-26 11:55:00|110877.9|110677.9|110873|110673|110880.1|110680.1|110873|110673|3
1606392000000|2020-11-26 12:00:00|110880.4|110680.4|110880.4|110680.4|110883|110683|110880.4|110680.4|3
1606392300000|2020-11-26 12:05:00|110894|110694|110908.4|110708.4|110908.4|110708.4|110894|110694|2
1606392600000|2020-11-26 12:10:00|110894|110694|110868.5|110668.5|110894|110727.9|110827.9|110668|8
1606392900000|2020-11-26 12:15:00|110874|110674|110885|110685|110885|110685|110874|110674|3
1606393800000|2020-11-26 12:30:00|110881|110681|110874|110674|110881|110681|110872.6|110672.6|6
1606394100000|2020-11-26 12:35:00|110880.1|110680.1|110873|110673|110880.1|110680.1|110870.5|110670.5|6
1606394400000|2020-11-26 12:40:00|110841|110741|110907.9|110707.9|110907.9|110741|110841|110707.9|2
1606394700000|2020-11-26 12:45:00|110909.9|110709.9|110923|110723|110923|110765.4|110865.4|110701.2|7
1606395300000|2020-11-26 12:55:00|110913|110713|110908.5|110708.5|110924|110724|110908.5|110708.5|5
1606395900000|2020-11-26 13:05:00|110913.5|110713.5|110932|110732|110932|110732|110913.5|110713.5|2
1606396200000|2020-11-26 13:10:00|110931.5|110731.5|110914.6|110714.6|110931.5|110775.3|110875.3|110713.5|11
1606396500000|2020-11-26 13:15:00|110915|110715|110914.5|110714.5|110915|110715|110914.5|110714.5|2
1606396800000|2020-11-26 13:20:00|110923.2|110723.2|110923.5|110723.5|110924|110724|110914.5|110714.5|4
1606397100000|2020-11-26 13:25:00|110914.5|110714.5|110908.5|110708.5|110921.5|110721.5|110908.5|110708.5|5
1606397700000|2020-11-26 13:35:00|110909|110709|110909|110709|110909|110709|110909|110709|1
1606398000000|2020-11-26 13:40:00|110923.5|110723.5|110909.5|110709.5|110937.5|110737.5|110909.5|110709.5|7
1606398300000|2020-11-26 13:45:00|110905|110705|110900.5|110700.5|110905|110705|110900.5|110700.5|2
1606398600000|2020-11-26 13:50:00|110901.5|110701.5|110896.5|110696.5|110901.5|110701.5|110896.5|110696.5|2
1606400700000|2020-11-26 14:25:00|110902.5|110702.5|110928.5|110728.5|110928.5|110728.5|110902.5|110702.5|7
1606401000000|2020-11-26 14:30:00|110913.5|110713.5|110913|110713|110913.5|110713.5|110913|110713|2
1606401300000|2020-11-26 14:35:00|110906|110706|110915.5|110715.5|110915.5|110715.5|110898|110698|8
1606401600000|2020-11-26 14:40:00|110920.5|110720.5|110920.5|110720.5|110920.5|110720.5|110920.5|110720.5|1
1606402500000|2020-11-26 14:55:00|110909|110709|110910.5|110710.5|110910.5|110710.5|110905.3|110705.3|6
1606403100000|2020-11-26 15:05:00|110900.5|110700.5|110890.5|110690.5|110900.5|110700.5|110890.5|110690.5|3
1606403700000|2020-11-26 15:15:00|110894|110694|110910.5|110710.5|110910.5|110754|110854|110694|3
1606404900000|2020-11-26 15:35:00|110905.5|110705.5|110890.5|110690.5|110905.5|110705.5|110880.5|110680.5|5
1606405200000|2020-11-26 15:40:00|110880.5|110680.5|110860.5|110660.5|110885.5|110685.5|110860.5|110660.5|9
1606405500000|2020-11-26 15:45:00|110854.5|110654.5|110801.8|110601.8|110854.5|110669.3|110769.3|110595.8|16
1606405800000|2020-11-26 15:50:00|110804|110604|110810.8|110610.8|110810.8|110610.8|110804|110604|3
1606406100000|2020-11-26 15:55:00|110812.1|110612.1|110832.5|110632.5|110837|110637|110812.1|110612.1|7
1606406400000|2020-11-26 16:00:00|110827|110627|110754.9|110554.9|110827|110627|110740.5|110540.5|25
1606406700000|2020-11-26 16:05:00|110777|110577|110794.9|110594.9|110794.9|110594.9|110777|110577|3
1606407300000|2020-11-26 16:15:00|110783.5|110583.5|110773|110573|110798.4|110598.4|110773|110573|5
1606407600000|2020-11-26 16:20:00|110771.9|110571.9|110773|110573|110773|110573|110771.9|110571.9|2
1606407900000|2020-11-26 16:25:00|110760.4|110560.4|110785|110585|110785|110585|110760.4|110560.4|6
1606408200000|2020-11-26 16:30:00|110779|110579|110785|110585|110785|110585|110779|110579|3
1606408500000|2020-11-26 16:35:00|110787|110587|110788|110588|110791.5|110591.5|110785|110585|11
1606408800000|2020-11-26 16:40:00|110784|110584|110778|110578|110788|110588|110778|110578|3
1606409100000|2020-11-26 16:45:00|110774|110574|110774|110574|110774|110574|110774|110574|1
1606409400000|2020-11-26 16:50:00|110768|110568|110727.4|110527.4|110768|110608.9|110703.9|110527.4|24
1606409700000|2020-11-26 16:55:00|110735.9|110535.9|110763|110563|110763|110563|110735.9|110535.9|8
1606410000000|2020-11-26 17:00:00|110764|110564|110758.9|110558.9|110764|110564|110748.9|110548.9|12
1606410300000|2020-11-26 17:05:00|110754.4|110554.4|110748.9|110548.9|110754.4|110554.4|110748.9|110548.9|3
1606410600000|2020-11-26 17:10:00|110694.4|110594.4|110693.9|110593.9|110750.4|110596.9|110693.9|110547.9|9
1606410900000|2020-11-26 17:15:00|110750.4|110550.4|110753.9|110553.9|110760.4|110560.4|110750.4|110550.4|6
1606411200000|2020-11-26 17:20:00|110754.4|110554.4|110754.4|110554.4|110754.4|110554.4|110754.4|110554.4|1
1606411800000|2020-11-26 17:30:00|110754.6|110554.6|110755.8|110555.8|110755.8|110555.8|110752.1|110552.1|6
1606413000000|2020-11-26 17:50:00|110745.6|110545.6|110690.6|110590.6|110752.6|110596.8|110690.6|110545.6|8
1606413300000|2020-11-26 17:55:00|110685.8|110585.8|110683.3|110583.3|110685.8|110585.8|110683.3|110583.3|4
1606413600000|2020-11-26 18:00:00|110710|110510|110710|110510|110711.3|110511.3|110710|110510|5
1606413900000|2020-11-26 18:05:00|110725|110525|110730|110530|110735|110535|110725|110525|4
1606420800000|2020-11-26 20:00:00|110729.2|110529.2|110729.2|110529.2|110729.2|110529.2|110729.2|110529.2|1
1606421100000|2020-11-26 20:05:00|110724.1|110524.1|110729.1|110529.1|110729.1|110529.1|110719.2|110519.2|6
1606438800000|2020-11-27 01:00:00|110554.5|110454.5|110555|110455|110564.5|110464.5|110537.5|110437.5|50
1606439100000|2020-11-27 01:05:00|110545|110445|110560.5|110460.5|110560.5|110460.5|110535|110435|10
1606439400000|2020-11-27 01:10:00|110565|110465|110553.5|110453.5|110574.5|110474.5|110543.5|110443.5|25
1606439700000|2020-11-27 01:15:00|110548|110448|110565|110465|110571.5|110471.5|110536.5|110436.5|32
1606440000000|2020-11-27 01:20:00|110560|110460|110580.5|110480.5|110595.5|110495.5|110560|110460|26
1606440300000|2020-11-27 01:25:00|110579.6|110479.6|110560.5|110460.5|110579.6|110479.6|110550|110450|21
1606440600000|2020-11-27 01:30:00|110556|110456|110540.5|110440.5|110560.5|110460.5|110530|110430|74
1606440900000|2020-11-27 01:35:00|110546|110446|110546|110446|110565.5|110465.5|110540.5|110440.5|40
1606441200000|2020-11-27 01:40:00|110550.5|110450.5|110580|110480|110582.4|110482.4|110546|110446|34
1606441500000|2020-11-27 01:45:00|110577|110477|110583.5|110483.5|110583.9|110483.9|110547|110447|36
1606441800000|2020-11-27 01:50:00|110577.9|110477.9|110583.5|110483.5|110583.5|110483.5|110563|110463|14
1606442100000|2020-11-27 01:55:00|110578|110478|110565.5|110465.5|110585.5|110485.5|110565.5|110465.5|32
1606442400000|2020-11-27 02:00:00|110569|110469|110595.5|110495.5|110598.9|110498.9|110569|110469|32
1606442700000|2020-11-27 02:05:00|110589|110489|110605.5|110505.5|110611.9|110511.9|110575.5|110475.5|32
1606443000000|2020-11-27 02:10:00|110595.5|110495.5|110588.9|110488.9|110608.9|110508.9|110588.9|110488.9|18
1606443300000|2020-11-27 02:15:00|110585.5|110485.5|110604|110504|110624.9|110524.9|110585.5|110485.5|67
1606443600000|2020-11-27 02:20:00|110597|110497|110645.1|110445.1|110645.1|110503.5|110581|110443|33
1606443900000|2020-11-27 02:25:00|110601.5|110501.5|110598.5|110498.5|110645.1|110501.5|110594.2|110445.1|7
1606444200000|2020-11-27 02:30:00|110594.7|110494.7|110560.5|110460.5|110604.7|110494.7|110560|110404.7|24
1606444500000|2020-11-27 02:35:00|110545.9|110445.9|110545|110445|110560|110460|110545|110445|14
1606444800000|2020-11-27 02:40:00|110548|110448|110555.5|110455.5|110558.9|110458.9|110548|110448|13
1606445100000|2020-11-27 02:45:00|110552.1|110452.1|110547|110447|110558.9|110458.9|110546.5|110446.5|11
1606445400000|2020-11-27 02:50:00|110548|110448|110525.5|110425.5|110548.9|110448.9|110525.5|110425.5|32
1606445700000|2020-11-27 02:55:00|110518.9|110418.9|110491.1|110391.1|110525.5|110425.5|110488|110388|29
1606446000000|2020-11-27 03:00:00|110488|110388|110503.5|110403.5|110507.9|110407.9|110483.5|110383.5|16
1606446300000|2020-11-27 03:05:00|110498|110398|110496|110396|110498|110398|110493.5|110393.5|7
1606446600000|2020-11-27 03:10:00|110493.5|110393.5|110494|110394|110494|110394|110486|110386|9
1606446900000|2020-11-27 03:15:00|110493.5|110393.5|110500.5|110400.5|110544.7|110402.9|110480.5|110344.7|26
1606447200000|2020-11-27 03:20:00|110495|110395|110490.5|110390.5|110495|110395|110490.5|110390.5|14
1606447500000|2020-11-27 03:25:00|110485|110385|110464|110364|110485|110385|110458.5|110358.5|13
1606447800000|2020-11-27 03:30:00|110458.5|110358.5|110460.5|110360.5|110478|110378|110458.5|110358.5|18
1606448100000|2020-11-27 03:35:00|110465|110365|110485|110385|110485|110385|110460.5|110360.5|10
1606448400000|2020-11-27 03:40:00|110480.5|110380.5|110485|110385|110485|110385|110480.5|110380.5|2
1606449000000|2020-11-27 03:50:00|110480.5|110380.5|110480.5|110380.5|110485|110385|110470.4|110370.4|12
1606449300000|2020-11-27 03:55:00|110475|110375|110470.5|110370.5|110524.7|110380.5|110470.4|110324.7|14
1606449600000|2020-11-27 04:00:00|110475|110375|110465|110365|110475|110375|110460.5|110360.5|7
1606449900000|2020-11-27 04:05:00|110462.2|110362.2|110470.5|110370.5|110524.7|110380.5|110455|110324.7|27
1606450200000|2020-11-27 04:10:00|110465|110365|110475|110375|110475|110375|110465|110365|9
1606450500000|2020-11-27 04:15:00|110470.5|110370.5|110468|110368|110474|110374|110458|110358|23
1606450800000|2020-11-27 04:20:00|110474|110374|110478|110378|110482.5|110382.5|110474|110374|7
1606451100000|2020-11-27 04:25:00|110472.5|110372.5|110492.5|110392.5|110492.5|110392.5|110468|110368|13
1606451400000|2020-11-27 04:30:00|110498|110398|110498|110398|110498|110398|110488|110388|13
1606451700000|2020-11-27 04:35:00|110504.3|110404.3|110510.7|110410.7|110514.7|110414.7|110488.5|110388.5|20
1606452000000|2020-11-27 04:40:00|110511.7|110411.7|110486.5|110386.5|110511.7|110411.7|110486.5|110386.5|5
1606452300000|2020-11-27 04:45:00|110483|110383|110498.5|110398.5|110498.5|110398.5|110476.5|110376.5|28
1606452600000|2020-11-27 04:50:00|110503.5|110403.5|110498.5|110398.5|110503.5|110403.5|110493.5|110393.5|5
1606452900000|2020-11-27 04:55:00|110490.7|110390.7|110468.5|110368.5|110490.7|110390.7|110468.5|110368.5|22
1606453200000|2020-11-27 05:00:00|110474|110374|110488.5|110388.5|110488.5|110388.5|110458.5|110358.5|16
1606453500000|2020-11-27 05:05:00|110480.7|110380.7|110468|110368|110484|110384|110465.2|110365.2|11
1606453800000|2020-11-27 05:10:00|110464|110364|110441|110341|110466|110366|110441|110341|17
1606454100000|2020-11-27 05:15:00|110431|110331|110436.9|110336.9|110476|110336.9|110413|110276|18
1606454400000|2020-11-27 05:20:00|110439.4|110339.4|110446.4|110346.4|110450|110350|110436.4|110336.4|19
1606454700000|2020-11-27 05:25:00|110443.4|110343.4|110438|110338|110459.9|110359.9|110436.4|110336.4|33
1606455000000|2020-11-27 05:30:00|110436.5|110336.5|110439.4|110339.4|110446.9|110346.9|110436.5|110336.5|13
1606455300000|2020-11-27 05:35:00|110438.9|110338.9|110453.5|110353.5|110454.4|110354.4|110438.9|110338.9|21
1606455600000|2020-11-27 05:40:00|110458.4|110358.4|110473.5|110373.5|110478|110378|110458.4|110358.4|10
1606455900000|2020-11-27 05:45:00|110468|110368|110466.4|110366.4|110494|110394|110463.5|110363.5|17
1606456200000|2020-11-27 05:50:00|110474|110374|110483.5|110383.5|110486.5|110386.5|110448.5|110348.5|55
1606456500000|2020-11-27 05:55:00|110478.5|110378.5|110483.2|110383.2|110504|110404|110473.2|110373.2|42
1606456800000|2020-11-27 06:00:00|110480.7|110380.7|110443.2|110343.2|110480.7|110380.7|110443.2|110343.2|46
1606457100000|2020-11-27 06:05:00|110443.7|110343.7|110433.2|110333.2|110443.7|110343.7|110423.2|110323.2|35
1606457400000|2020-11-27 06:10:00|110438.5|110338.5|110434|110334|110438.5|110338.5|110418.5|110318.5|18
1606457700000|2020-11-27 06:15:00|110440.4|110340.4|110428|110328|110448.1|110348.1|110418.5|110318.5|31
1606458000000|2020-11-27 06:20:00|110424|110324|110390.5|110290.5|110424|110324|110380.5|110280.5|28
1606458300000|2020-11-27 06:25:00|110391|110291|110457.8|110257.8|110518.9|110370|110375.4|110230.5|155
1606458600000|2020-11-27 06:30:00|110456.3|110256.3|110366|110266|110456.3|110275.5|110360.5|110215.5|33
1606458900000|2020-11-27 06:35:00|110421|110221|110390.5|110290.5|110436|110290.5|110375.5|110221|8
1606459200000|2020-11-27 06:40:00|110395|110295|110376|110276|110400.5|110300.5|110376|110276|10
1606459500000|2020-11-27 06:45:00|110375.5|110275.5|110380.5|110280.5|110395.5|110295.5|110375.5|110275.5|10
1606459800000|2020-11-27 06:50:00|110395.5|110295.5|110395.5|110295.5|110395.5|110295.5|110395.5|110295.5|1
1606460100000|2020-11-27 06:55:00|110405.5|110305.5|110440.5|110340.5|110481|110356|110405.5|110281|11
1606460400000|2020-11-27 07:00:00|110445.5|110345.5|110450.5|110350.5|110455.5|110355.5|110445|110345|10
1606460700000|2020-11-27 07:05:00|110455.5|110355.5|110465.5|110365.5|110470.5|110370.5|110445.5|110345.5|17
1606461000000|2020-11-27 07:10:00|110460.5|110360.5|110450.5|110350.5|110470.5|110370.5|110450.5|110350.5|15
1606461300000|2020-11-27 07:15:00|110465.5|110365.5|110460.5|110360.5|110475.5|110375.5|110455.5|110355.5|13
1606461600000|2020-11-27 07:20:00|110478.3|110378.3|110475.5|110375.5|110480.5|110380.5|110465.5|110365.5|13
1606461900000|2020-11-27 07:25:00|110470.5|110370.5|110475|110375|110480.5|110380.5|110455.5|110355.5|10
1606462200000|2020-11-27 07:30:00|110476.5|110376.5|110534.4|110434.4|110534.4|110434.4|110475|110375|20
1606462500000|2020-11-27 07:35:00|110535.4|110435.4|110524.5|110424.5|110584.5|110450.5|110510|110374.5|49
1606462800000|2020-11-27 07:40:00|110520.7|110420.7|110545|110445|110545|110445|110520|110420|18
1606463100000|2020-11-27 07:45:00|110540.7|110440.7|110555|110455|110633.5|110478.5|110540.7|110409.5|45
1606463400000|2020-11-27 07:50:00|110554.4|110454.4|110529.5|110429.5|110554.4|110454.4|110525|110425|14
1606463700000|2020-11-27 07:55:00|110545|110445|110559.5|110459.5|110570|110470|110545|110445|10
1606464000000|2020-11-27 08:00:00|110554.5|110454.5|110549.5|110449.5|110580|110480|110545|110445|16
1606464300000|2020-11-27 08:05:00|110544.4|110444.4|110599.5|110399.5|110610|110445|110540|110394.5|11
1606464600000|2020-11-27 08:10:00|110595|110395|110520|110420|110599.5|110445|110514.5|110394.5|15
1606464900000|2020-11-27 08:15:00|110524.4|110424.4|110545.5|110445.5|110550.5|110450.5|110511|110411|33
1606465200000|2020-11-27 08:20:00|110538|110438|110544.5|110444.5|110575.2|110444.5|110527.7|110370.2|8
1606465500000|2020-11-27 08:25:00|110544.6|110444.6|110567.1|110367.1|110567.1|110445.2|110521|110365.7|11
1606465800000|2020-11-27 08:30:00|110565.7|110365.7|110570.5|110370.5|110570.5|110370.5|110565.7|110365.7|3
1606466100000|2020-11-27 08:35:00|110573|110373|110577|110377|110577|110377|110573|110373|3
1606466400000|2020-11-27 08:40:00|110517.2|110417.2|110517.2|110417.2|110517.2|110417.2|110517.2|110417.2|1
1606466700000|2020-11-27 08:45:00|110519|110419|110519|110419|110519|110419|110519|110419|1
1606467000000|2020-11-27 08:50:00|110587.4|110387.4|110519|110419|110587.4|110441.5|110504.7|110387.4|33
1606467300000|2020-11-27 08:55:00|110514.2|110414.2|110514.2|110414.2|110514.2|110414.2|110514.2|110414.2|1
1606467600000|2020-11-27 09:00:00|110511.2|110411.2|110534|110434|110541.5|110441.5|110508.7|110408.7|11
1606467900000|2020-11-27 09:05:00|110530.5|110430.5|110549|110449|110554.2|110454.2|110530.5|110430.5|32
1606468200000|2020-11-27 09:10:00|110550.2|110450.2|110551.5|110451.5|110561.5|110461.5|110550.2|110450.2|9
1606468500000|2020-11-27 09:15:00|110546|110446|110552|110452|110552|110452|110546|110446|2
1606468800000|2020-11-27 09:20:00|110551|110451|110539|110439|110554|110454|110527.6|110427.6|22
1606469100000|2020-11-27 09:25:00|110534.5|110434.5|110555|110455|110555|110455|110533.5|110433.5|10
1606469400000|2020-11-27 09:30:00|110552|110452|110565.4|110465.4|110565.4|110465.4|110552|110452|7
1606469700000|2020-11-27 09:35:00|110571|110471|110564.6|110464.6|110582.4|110482.4|110553.3|110453.3|37
1606470000000|2020-11-27 09:40:00|110567.1|110467.1|110540.6|110440.6|110602.9|110469.6|110540.6|110390.9|11
1606470300000|2020-11-27 09:45:00|110539.1|110439.1|110553.4|110453.4|110553.4|110453.4|110539.1|110439.1|2
1606470600000|2020-11-27 09:50:00|110555.9|110455.9|110555.9|110455.9|110555.9|110455.9|110555.9|110455.9|1
1606470900000|2020-11-27 09:55:00|110557.9|110457.9|110561|110461|110561|110461|110557.5|110457.5|6
1606471200000|2020-11-27 10:00:00|110556.5|110456.5|110555|110455|110594|110457.5|110546.1|110389.5|12
1606471500000|2020-11-27 10:05:00|110558|110458|110610.5|110410.5|110616.5|110458|110551|110410.5|18
1606472100000|2020-11-27 10:15:00|110611.5|110411.5|110561|110461|110640.1|110474|110560.5|110411.5|8
1606472400000|2020-11-27 10:20:00|110556.5|110456.5|110557.5|110457.5|110557.5|110457.5|110556.5|110456.5|2
1606472700000|2020-11-27 10:25:00|110574|110474|110554|110454|110580|110480|110554|110454|10
1606473000000|2020-11-27 10:30:00|110558.5|110458.5|110565|110465|110599.5|110465|110541.5|110399.5|12
1606473300000|2020-11-27 10:35:00|110609.5|110409.5|110555|110455|110609.5|110465|110544.5|110384.5|17
1606473600000|2020-11-27 10:40:00|110549.5|110449.5|110550|110450|110584.5|110450|110545|110384.5|6
1606473900000|2020-11-27 10:45:00|110544.5|110444.5|110555|110455|110584.5|110455|110540|110384.5|8
1606474200000|2020-11-27 10:50:00|110559.5|110459.5|110555|110455|110559.5|110459.5|110555|110455|3
1606474500000|2020-11-27 10:55:00|110559.5|110459.5|110559.5|110459.5|110559.5|110459.5|110549.5|110449.5|3
1606474800000|2020-11-27 11:00:00|110610.4|110410.4|110557.9|110457.9|110610.4|110457.9|110557.9|110410.4|2
1606475100000|2020-11-27 11:05:00|110560.4|110460.4|110560.4|110460.4|110605|110460.4|110541|110395.6|9
1606475400000|2020-11-27 11:10:00|110600|110400|110560.4|110460.4|110605|110460.4|110560.4|110395|4
1606475700000|2020-11-27 11:15:00|110556|110456|110561|110461|110566|110466|110556|110456|5
1606476000000|2020-11-27 11:20:00|110569.3|110469.3|110575.6|110475.6|110575.6|110475.6|110569.3|110469.3|2
1606476300000|2020-11-27 11:25:00|110573.1|110473.1|110620|110420|110625.6|110473.1|110573.1|110420|4
1606476600000|2020-11-27 11:30:00|110625.6|110425.6|110590.4|110490.4|110635|110490.4|110580.4|110425.6|8
1606477800000|2020-11-27 11:50:00|110599.3|110499.3|110645.6|110545.6|110645.6|110545.6|110599.3|110499.3|17
1606478100000|2020-11-27 11:55:00|110641|110541|110640.4|110540.4|110680|110541|110640.4|110480|4
1606478400000|2020-11-27 12:00:00|110643.1|110543.1|110700.4|110500.4|110703.4|110543.1|110643.1|110472|16
1606478700000|2020-11-27 12:05:00|110694.4|110494.4|110611|110511|110699.4|110546.4|110609.6|110494.4|14
1606479000000|2020-11-27 12:10:00|110664|110464|110587.5|110487.5|110664|110509.6|110587.5|110464|4
1606480200000|2020-11-27 12:30:00|110639|110439|110642|110442|110642|110442|110639|110439|2
1606481100000|2020-11-27 12:45:00|110636|110436|110693|110493|110693|110540|110636|110436|8
1606481400000|2020-11-27 12:50:00|110693.5|110493.5|110693.5|110493.5|110694.5|110494.5|110693.5|110493.5|5
1606481700000|2020-11-27 12:55:00|110693|110493|110694.5|110494.5|110694.5|110494.5|110693|110493|3
1606482000000|2020-11-27 13:00:00|110646.5|110546.5|110647.5|110547.5|110648|110548|110646.5|110546.5|8
1606482300000|2020-11-27 13:05:00|110646|110546|110693|110493|110714.1|110584.9|110644.2|110487|31
1606482600000|2020-11-27 13:10:00|110641.1|110541.1|110639|110539|110703.6|110558|110638.9|110503.6|14
1606482900000|2020-11-27 13:15:00|110639.1|110539.1|110623.6|110523.6|110646.5|110546.5|110623.6|110523.6|11
1606483200000|2020-11-27 13:20:00|110663|110463|110663|110463|110663|110463|110663|110463|1
1606483500000|2020-11-27 13:25:00|110673.6|110473.6|110673.6|110473.6|110673.6|110473.6|110673.6|110473.6|1
1606484100000|2020-11-27 13:35:00|110639|110539|110668|110468|110684|110543.9|110639|110468|6
1606484400000|2020-11-27 13:40:00|110666.6|110466.6|110668|110468|110668|110468|110666.6|110466.6|2
1606484700000|2020-11-27 13:45:00|110666.6|110466.6|110668|110468|110668|110468|110666.6|110466.6|2
1606485300000|2020-11-27 13:55:00|110666.6|110466.6|110651|110451|110668|110489.6|110589.6|110451|4
1606485600000|2020-11-27 14:00:00|110634.9|110434.9|110656|110456|110656|110489.1|110579.1|110434.9|6
1606485900000|2020-11-27 14:05:00|110652|110452|110594|110494|110652|110494|110591|110431|6
1606486200000|2020-11-27 14:10:00|110614|110514|110579.1|110479.1|110628|110514|110569.3|110418|21
1606486500000|2020-11-27 14:15:00|110584.1|110484.1|110604.1|110504.1|110662.5|110509.1|110584.1|110452.5|12
1606486800000|2020-11-27 14:20:00|110609|110509|110609|110509|110609|110509|110609|110509|1
1606487100000|2020-11-27 14:25:00|110610|110510|110632|110432|110653.5|110513|110589|110431.5|34
1606487400000|2020-11-27 14:30:00|110588.5|110488.5|110653|110453|110653|110488.5|110588.5|110441.5|9
1606487700000|2020-11-27 14:35:00|110644|110444|110589.5|110489.5|110644|110489.5|110585|110444|3
1606488000000|2020-11-27 14:40:00|110592.5|110492.5|110639|110439|110653|110502.5|110589.5|110439|30
1606488300000|2020-11-27 14:45:00|110638.5|110438.5|110635|110435|110638.5|110438.5|110635|110435|7
1606488600000|2020-11-27 14:50:00|110640|110440|110641|110441|110641|110441|110640|110440|2
1606488900000|2020-11-27 14:55:00|110636|110436|110631|110431|110636.5|110500.5|110600.5|110431|4
1606489500000|2020-11-27 15:05:00|110636|110436|110634|110434|110636|110489|110569.8|110428|10
1606489800000|2020-11-27 15:10:00|110582|110482|110568|110468|110582|110482|110568|110468|10
1606490100000|2020-11-27 15:15:00|110566.5|110466.5|110564|110464|110566.5|110466.5|110560.8|110460.8|9
1606490400000|2020-11-27 15:20:00|110563|110463|110553.4|110453.4|110564.8|110464.8|110553.4|110453.4|18
1606490700000|2020-11-27 15:25:00|110540|110440|110545|110445|110596.6|110451|110539.1|110396.6|71
1606491000000|2020-11-27 15:30:00|110544.6|110444.6|110513.8|110413.8|110572|110444.6|110511.3|110371|25
1606491300000|2020-11-27 15:35:00|110513|110413|110528.8|110428.8|110528.8|110428.8|110512.5|110412.5|8
1606491600000|2020-11-27 15:40:00|110528|110428|110524|110424|110528|110428|110515|110415|16
1606491900000|2020-11-27 15:45:00|110523|110423|110528.8|110428.8|110528.8|110428.8|110518.8|110418.8|8
1606492500000|2020-11-27 15:55:00|110529.8|110429.8|110538.5|110438.5|110543.5|110443.5|110528|110428|17
1606492800000|2020-11-27 16:00:00|110537.5|110437.5|110538.5|110438.5|110547.5|110447.5|110533|110433|18
1606493100000|2020-11-27 16:05:00|110539.7|110439.7|110539.7|110439.7|110539.7|110439.7|110539.7|110439.7|1
1606493400000|2020-11-27 16:10:00|110538.7|110438.7|110528.7|110428.7|110538.7|110438.7|110528.7|110428.7|4
1606493700000|2020-11-27 16:15:00|110529.2|110429.2|110530.2|110430.2|110531.2|110431.2|110529.2|110429.2|6
1606494000000|2020-11-27 16:20:00|110529|110429|110521.6|110421.6|110535|110435|110520|110420|16
1606494300000|2020-11-27 16:25:00|110519|110419|110516.5|110416.5|110521.6|110421.6|110516.5|110416.5|5
1606494900000|2020-11-27 16:35:00|110518.5|110418.5|110542.6|110442.6|110590|110459.1|110518.5|110379|28
1606495200000|2020-11-27 16:40:00|110542.1|110442.1|110546|110446|110549.3|110449.3|110537.5|110437.5|15
1606495500000|2020-11-27 16:45:00|110545.5|110445.5|110522.2|110422.2|110550|110450|110522.2|110422.2|9
1606495800000|2020-11-27 16:50:00|110521.7|110421.7|110521.7|110421.7|110521.7|110421.7|110521.7|110421.7|1
1606496400000|2020-11-27 17:00:00|110522.2|110422.2|110527.5|110427.5|110528|110428|110522.2|110422.2|7
1606496700000|2020-11-27 17:05:00|110530|110430|110530|110430|110530|110430|110530|110430|1
1606497000000|2020-11-27 17:10:00|110531|110431|110567|110467|110567|110467|110531|110431|30
1606497300000|2020-11-27 17:15:00|110567.5|110467.5|110620.5|110420.5|110621|110469|110567.5|110417|11
1606497600000|2020-11-27 17:20:00|110620|110420|110621.5|110421.5|110621.5|110421.5|110620|110420|3
1606498200000|2020-11-27 17:30:00|110621|110421|110575|110475|110623.5|110475|110574|110420.5|10
1606498500000|2020-11-27 17:35:00|110577|110477|110576.5|110476.5|110579|110479|110576.5|110476.5|7
1606498800000|2020-11-27 17:40:00|110576|110476|110575|110475|110576|110476|110575|110475|3
1606499100000|2020-11-27 17:45:00|110575.5|110475.5|110574.5|110474.5|110575.5|110475.5|110574.5|110474.5|2
1606499700000|2020-11-27 17:55:00|110573|110473|110572|110472|110573.5|110473.5|110572|110472|4
1606500000000|2020-11-27 18:00:00|110571.5|110471.5|110584|110484|110584|110484|110571.5|110471.5|7
1606500300000|2020-11-27 18:05:00|110631|110431|110631|110431|110636.5|110436.5|110630|110430|9
1606500600000|2020-11-27 18:10:00|110644.3|110444.3|110630.5|110430.5|110644.3|110498.9|110579.9|110425|20
1606500900000|2020-11-27 18:15:00|110585|110485|110629|110429|110630|110485|110585|110429|4
1606501200000|2020-11-27 18:20:00|110633.5|110433.5|110628|110428|110636|110436|110628|110428|13
1606501500000|2020-11-27 18:25:00|110627.5|110427.5|110627.5|110427.5|110631|110431|110627.5|110427.5|11
1606501800000|2020-11-27 18:30:00|110630|110430|110628|110428|110631|110431|110627.5|110427.5|10
1606502100000|2020-11-27 18:35:00|110628.5|110428.5|110628|110428|110628.5|110428.5|110626|110426|6
1606502700000|2020-11-27 18:45:00|110628.5|110428.5|110628.5|110428.5|110628.5|110428.5|110628.5|110428.5|1
1606503600000|2020-11-27 19:00:00|110628|110428|110628|110428|110628|110428|110628|110428|1
1606503900000|2020-11-27 19:05:00|110633|110433|110633|110433|110633|110433|110633|110433|1
1606504500000|2020-11-27 19:15:00|110633.5|110433.5|110637|110437|110646|110446|110633.5|110433.5|4
1606505100000|2020-11-27 19:25:00|110632|110432|110626|110426|110637|110437|110608|110408|7
1606505400000|2020-11-27 19:30:00|110637|110437|110637|110437|110637|110437|110637|110437|1
1606505700000|2020-11-27 19:35:00|110638|110438|110638|110438|110638|110438|110638|110438|1
1606506000000|2020-11-27 19:40:00|110643|110443|110643|110443|110643|110443|110643|110443|1
1606507500000|2020-11-27 20:05:00|110646|110446|110651|110451|110651|110451|110646|110446|2
1606508100000|2020-11-27 20:15:00|110646|110446|110646|110446|110646|110446|110646|110446|1
1606508400000|2020-11-27 20:20:00|110637|110437|110643|110443|110643|110443|110637|110437|2
1606508700000|2020-11-27 20:25:00|110638|110438|110638|110438|110638|110438|110638|110438|1
1606509300000|2020-11-27 20:35:00|110638.2|110438.2|110631|110431|110638.5|110438.5|110626|110426|7
1606509600000|2020-11-27 20:40:00|110637|110437|110640|110440|110653.6|110453.6|110637|110437|7
1606510200000|2020-11-27 20:50:00|110645.5|110445.5|110640|110440|110645.5|110445.5|110640|110440|2
1606510500000|2020-11-27 20:55:00|110646|110446|110646.5|110446.5|110646.5|110446.5|110646|110446|2
1606698000000|2020-11-30 01:00:00|110476.5|110376.5|110466.5|110366.5|110486.5|110386.5|110456.5|110356.5|37
1606698300000|2020-11-30 01:05:00|110462.3|110362.3|110458.5|110358.5|110478.5|110378.5|110456.5|110356.5|33
1606698600000|2020-11-30 01:10:00|110462.3|110362.3|110468|110368|110484|110384|110453.5|110353.5|51
1606698900000|2020-11-30 01:15:00|110458.5|110358.5|110458.5|110358.5|110468.5|110368.5|110454|110354|31
1606699200000|2020-11-30 01:20:00|110454|110354|110453.5|110353.5|110458.5|110358.5|110448.5|110348.5|8
1606699500000|2020-11-30 01:25:00|110454|110354|110443.5|110343.5|110458|110358|110441|110341|44
1606699800000|2020-11-30 01:30:00|110448|110348|110436.5|110336.5|110451|110351|110433|110333|37
1606700100000|2020-11-30 01:35:00|110437|110337|110453.5|110353.5|110453.5|110353.5|110434.6|110334.6|15
1606700400000|2020-11-30 01:40:00|110457|110357|110458|110358|110482|110382|110443.5|110343.5|43
1606700700000|2020-11-30 01:45:00|110457|110357|110480.5|110380.5|110480.5|110380.5|110457|110357|53
1606701000000|2020-11-30 01:50:00|110485|110385|110460.5|110360.5|110490.5|110390.5|110460|110360|19
1606701300000|2020-11-30 01:55:00|110465|110365|110465|110365|110470.5|110370.5|110460.5|110360.5|15
1606701600000|2020-11-30 02:00:00|110470|110370|110480|110380|110485|110385|110465|110365|43
1606701900000|2020-11-30 02:05:00|110480.5|110380.5|110470.5|110370.5|110490.5|110390.5|110466.5|110366.5|36
1606702200000|2020-11-30 02:10:00|110475|110375|110470.5|110370.5|110480.5|110380.5|110465|110365|11
1606702500000|2020-11-30 02:15:00|110475|110375|110475|110375|110485|110385|110470.5|110370.5|5
1606702800000|2020-11-30 02:20:00|110473|110373|110455|110355|110475|110375|110455|110355|6
1606703100000|2020-11-30 02:25:00|110455.5|110355.5|110490.5|110390.5|110490.5|110390.5|110455|110355|22
1606703400000|2020-11-30 02:30:00|110485|110385|110490.5|110390.5|110492.3|110392.3|110480.5|110380.5|8
1606704000000|2020-11-30 02:40:00|110485.5|110385.5|110488.5|110388.5|110494|110394|110485.5|110385.5|6
1606704300000|2020-11-30 02:45:00|110494|110394|110488.5|110388.5|110494.5|110394.5|110488.5|110388.5|3
1606704600000|2020-11-30 02:50:00|110484|110384|110495.5|110395.5|110496|110396|110484|110384|16
1606704900000|2020-11-30 02:55:00|110495|110395|110486.5|110386.5|110496|110396|110473|110373|32
1606705200000|2020-11-30 03:00:00|110483.5|110383.5|110478.5|110378.5|110484|110384|110476.5|110376.5|9
1606705500000|2020-11-30 03:05:00|110476.1|110376.1|110484|110384|110485.9|110385.9|110474.7|110374.7|7
1606705800000|2020-11-30 03:10:00|110488.5|110388.5|110498.5|110398.5|110508.5|110408.5|110488.5|110388.5|16
1606706100000|2020-11-30 03:15:00|110499|110399|110510.5|110410.5|110515|110415|110499|110399|23
1606706400000|2020-11-30 03:20:00|110515.5|110415.5|110515|110415|110515.5|110415.5|110500.5|110400.5|11
1606706700000|2020-11-30 03:25:00|110510.5|110410.5|110527.5|110427.5|110530|110430|110510.5|110410.5|9
1606707000000|2020-11-30 03:30:00|110525.6|110425.6|110514.5|110414.5|110531|110431|110514.5|110414.5|32
1606707300000|2020-11-30 03:35:00|110517.5|110417.5|110524.5|110424.5|110537.5|110437.5|110514.5|110414.5|26
1606707600000|2020-11-30 03:40:00|110530.5|110430.5|110534.5|110434.5|110537.5|110437.5|110530.5|110430.5|7
1606707900000|2020-11-30 03:45:00|110537.5|110437.5|110536.5|110436.5|110539|110439|110534.5|110434.5|10
1606708200000|2020-11-30 03:50:00|110534|110434|110534.3|110434.3|110537|110437|110528.5|110428.5|10
1606708500000|2020-11-30 03:55:00|110533.5|110433.5|110526.5|110426.5|110544.3|110444.3|110526.5|110426.5|21
1606708800000|2020-11-30 04:00:00|110524.5|110424.5|110523.5|110423.5|110524.5|110424.5|110523.5|110423.5|2
1606709100000|2020-11-30 04:05:00|110529.5|110429.5|110523.5|110423.5|110582|110439.5|110519|110375.5|19
1606709400000|2020-11-30 04:10:00|110529.5|110429.5|110543.5|110443.5|110543.5|110443.5|110523|110423|27
1606709700000|2020-11-30 04:15:00|110548|110448|110564|110464|110569.5|110469.5|110543.5|110443.5|15
1606710000000|2020-11-30 04:20:00|110568.5|110468.5|110584|110484|110584.5|110484.5|110563.5|110463.5|20
1606710300000|2020-11-30 04:25:00|110593.5|110493.5|110584|110484|110600.5|110500.5|110577|110477|20
1606710600000|2020-11-30 04:30:00|110590.5|110490.5|110573.5|110473.5|110595.3|110495.3|110573.5|110473.5|17
1606710900000|2020-11-30 04:35:00|110581|110481|110587|110487|110597.4|110497.4|110572.5|110472.5|58
1606711200000|2020-11-30 04:40:00|110586.5|110486.5|110586.5|110486.5|110586.5|110486.5|110563.5|110463.5|49
1606711500000|2020-11-30 04:45:00|110583.5|110483.5|110604.5|110504.5|110618|110518|110583.5|110483.5|33
1606711800000|2020-11-30 04:50:00|110608.3|110508.3|110616|110516|110625|110525|110584.5|110484.5|46
1606712100000|2020-11-30 04:55:00|110613.4|110513.4|110644|110544|110644.5|110544.5|110613|110513|31
1606712400000|2020-11-30 05:00:00|110643.5|110543.5|110645.5|110545.5|110662.1|110562.1|110643.5|110543.5|35
1606712700000|2020-11-30 05:05:00|110652.5|110552.5|110663.5|110563.5|110664.4|110564.4|110645.5|110545.5|33
1606713000000|2020-11-30 05:10:00|110666.5|110566.5|110664|110564|110678.5|110578.5|110654|110554|17
1606713300000|2020-11-30 05:15:00|110668.5|110568.5|110665|110565|110688|110588|110665|110565|25
1606713600000|2020-11-30 05:20:00|110663.6|110563.6|110674.5|110574.5|110677.5|110577.5|110656.5|110556.5|40
1606713900000|2020-11-30 05:25:00|110674|110574|110665|110565|110678|110578|110665|110565|29
1606714200000|2020-11-30 05:30:00|110673|110573|110655|110555|110685|110585|110650.5|110550.5|60
1606714500000|2020-11-30 05:35:00|110660.5|110560.5|110655|110555|110660.5|110560.5|110648.3|110548.3|22
1606714800000|2020-11-30 05:40:00|110660|110560|110655|110555|110665|110565|110655|110555|17
1606715100000|2020-11-30 05:45:00|110660.5|110560.5|110673|110573|110674.9|110574.9|110660.5|110560.5|25
1606715400000|2020-11-30 05:50:00|110675|110575|110682|110582|110694.5|110594.5|110671.5|110571.5|61
1606715700000|2020-11-30 05:55:00|110680.1|110580.1|110658|110558|110682|110582|110657|110557|55
1606716000000|2020-11-30 06:00:00|110664|110564|110658.5|110558.5|110664|110564|110658.5|110558.5|2
1606716300000|2020-11-30 06:05:00|110665.3|110565.3|110642.5|110542.5|110665.3|110565.3|110638|110538|22
1606716600000|2020-11-30 06:10:00|110647.6|110547.6|110654.5|110554.5|110658.5|110558.5|110638|110538|48
1606716900000|2020-11-30 06:15:00|110654|110554|110654.1|110554.1|110664.5|110564.5|110651.9|110551.9|30
1606717200000|2020-11-30 06:20:00|110658.5|110558.5|110671|110571|110727|110585.9|110654|110525|59
1606717500000|2020-11-30 06:25:00|110670|110570|110713.5|110613.5|110713.5|110613.5|110666.8|110566.8|82
1606717800000|2020-11-30 06:30:00|110713|110613|110745|110645|110804|110655|110706.5|110596.5|69
1606718100000|2020-11-30 06:35:00|110750.5|110650.5|110785|110685|110835.5|110685|110750.5|110600.5|42
1606718400000|2020-11-30 06:40:00|110790.5|110690.5|110765.5|110665.5|110845.5|110695.5|110760|110596|90
1606718700000|2020-11-30 06:45:00|110770.5|110670.5|110848.8|110648.8|110853|110694|110763.5|110647|106
1606719000000|2020-11-30 06:50:00|110849.8|110649.8|110874.5|110674.5|110874.5|110721.5|110788|110648.3|91
1606719300000|2020-11-30 06:55:00|110864.5|110664.5|110849.5|110749.5|110919.5|110775|110845|110664.5|25
1606719600000|2020-11-30 07:00:00|110845|110745|110875|110675|110887.5|110745|110845|110655|22
1606719900000|2020-11-30 07:05:00|110825|110725|110806.4|110706.4|110825|110725|110806.4|110706.4|5
1606720200000|2020-11-30 07:10:00|110803.4|110703.4|110760|110660|110840|110703.4|110755|110600.5|33
1606720500000|2020-11-30 07:15:00|110755|110655|110760|110660|110768|110668|110750.8|110650.8|12
1606720800000|2020-11-30 07:20:00|110765|110665|110765|110665|110765|110665|110755|110655|4
1606721100000|2020-11-30 07:25:00|110771.8|110671.8|110765|110665|110779.5|110679.5|110754.5|110654.5|31
1606721400000|2020-11-30 07:30:00|110755|110655|110770|110670|110835.8|110675|110754.5|110625|28
1606721700000|2020-11-30 07:35:00|110780|110680|110810|110610|110816.3|110680|110760|110609.5|33
1606722000000|2020-11-30 07:40:00|110765|110665|110775.8|110675.8|110818|110681.7|110756.9|110618|25
1606722300000|2020-11-30 07:45:00|110781.7|110681.7|110770.8|110670.8|110819.5|110684.7|110769|110619.5|11
1606722600000|2020-11-30 07:50:00|110767.5|110667.5|110777.9|110677.9|110777.9|110677.9|110757.5|110657.5|15
1606722900000|2020-11-30 07:55:00|110779|110679|110786.7|110686.7|110795|110695|110778.6|110678.6|20
1606723200000|2020-11-30 08:00:00|110791.9|110691.9|110827.1|110727.1|110830|110730|110775|110675|25
1606723500000|2020-11-30 08:05:00|110813.9|110713.9|110830|110730|110835|110735|110813.9|110713.9|15
1606723800000|2020-11-30 08:10:00|110835|110735|110890|110690|110890|110755|110835|110690|17
1606724100000|2020-11-30 08:15:00|110832.5|110732.5|110857.6|110757.6|110857.6|110757.6|110830|110730|12
1606724400000|2020-11-30 08:20:00|110857.1|110757.1|110830|110730|110857.1|110757.1|110830|110730|22
1606724700000|2020-11-30 08:25:00|110835|110735|110830|110730|110835|110735|110827.5|110727.5|6
1606725000000|2020-11-30 08:30:00|110827.5|110727.5|110819.6|110719.6|110833.7|110733.7|110819.6|110719.6|18
1606725300000|2020-11-30 08:35:00|110815|110715|110813|110713|110850|110720|110787.9|110629|34
1606725600000|2020-11-30 08:40:00|110809.1|110709.1|110780|110680|110847|110709.3|110776|110626|32
1606725900000|2020-11-30 08:45:00|110792.6|110692.6|110805|110705|110806.3|110706.3|110791.9|110691.9|16
1606726200000|2020-11-30 08:50:00|110802.5|110702.5|110800|110700|110805|110705|110792.6|110692.6|13
1606726500000|2020-11-30 08:55:00|110802.5|110702.5|110754.8|110554.8|110806.3|110705|110720.5|110547.9|38
1606726800000|2020-11-30 09:00:00|110755.5|110555.5|110738.3|110638.3|110796.5|110641.8|110680.4|110538.3|101
1606727100000|2020-11-30 09:05:00|110737.8|110637.8|110793.5|110693.5|110839|110694.5|110737.8|110637.8|29
1606727400000|2020-11-30 09:10:00|110793|110693|110792.9|110692.9|110795.4|110695.4|110791.5|110691.5|4
1606727700000|2020-11-30 09:15:00|110795.4|110695.4|110801.6|110701.6|110805.7|110705.7|110792.9|110692.9|12
1606728000000|2020-11-30 09:20:00|110811|110711|110796.5|110696.5|110829|110729|110796.5|110696.5|25
1606728300000|2020-11-30 09:25:00|110797|110697|110759.8|110659.8|110813|110697|110759.6|110613|12
1606728600000|2020-11-30 09:30:00|110758.8|110658.8|110748|110648|110763|110663|110748|110648|11
1606728900000|2020-11-30 09:35:00|110726.5|110626.5|110770.9|110570.9|110770.9|110626.5|110725.9|110561.4|25
1606729200000|2020-11-30 09:40:00|110771.9|110571.9|110698|110598|110771.9|110618.5|110692.3|110559.3|13
1606729500000|2020-11-30 09:45:00|110701.5|110601.5|110749.5|110549.5|110772.8|110613|110687.6|110544.5|28
1606729800000|2020-11-30 09:50:00|110750|110550|110693|110593|110754.5|110598.5|110691.6|110545|13
1606730100000|2020-11-30 09:55:00|110691.6|110591.6|110698|110598|110708.5|110608.5|110688|110588|16
1606730400000|2020-11-30 10:00:00|110702.5|110602.5|110713|110613|110726.1|110626.1|110702.5|110602.5|20
1606730700000|2020-11-30 10:05:00|110712|110612|110711|110611|110720.6|110620.6|110706|110606|12
1606731000000|2020-11-30 10:10:00|110717.8|110617.8|110727.4|110627.4|110727.4|110627.4|110717.8|110617.8|4
1606731300000|2020-11-30 10:15:00|110730.6|110630.6|110726.1|110626.1|110733|110633|110726.1|110626.1|7
1606731900000|2020-11-30 10:25:00|110809|110609|110805|110605|110809|110649|110727|110605|7
1606732200000|2020-11-30 10:30:00|110806.9|110606.9|110743|110643|110806.9|110643|110738|110589.7|22
1606732500000|2020-11-30 10:35:00|110748|110648|110828|110628|110836.1|110668|110748|110628|6
1606732800000|2020-11-30 10:40:00|110778|110678|110778|110678|110778|110678|110778|110678|1
1606733100000|2020-11-30 10:45:00|110774|110674|110796.4|110596.4|110796.4|110674|110741.1|110580.4|23
1606733400000|2020-11-30 10:50:00|110795.9|110595.9|110792.4|110592.4|110798.1|110598.1|110792.4|110592.4|5
1606733700000|2020-11-30 10:55:00|110791.9|110591.9|110796.7|110596.7|110800|110660.7|110757.1|110582.3|20
1606734000000|2020-11-30 11:00:00|110795.7|110595.7|110795.3|110595.3|110800|110661.4|110755|110595.3|10
1606734300000|2020-11-30 11:05:00|110760|110660|110760|110660|110760|110660|110755|110655|3
1606734600000|2020-11-30 11:10:00|110755|110655|110760|110660|110760|110660|110755|110655|2
1606735200000|2020-11-30 11:20:00|110800|110600|110795|110595|110800|110600|110795|110595|2
1606735500000|2020-11-30 11:25:00|110794.9|110594.9|110794.9|110594.9|110795|110595|110794.9|110594.9|3
1606735800000|2020-11-30 11:30:00|110795|110595|110800|110600|110800|110649.5|110749.5|110595|3
1606736100000|2020-11-30 11:35:00|110795|110595|110742.9|110642.9|110795|110642.9|110742.9|110595|2
1606737000000|2020-11-30 11:50:00|110743.4|110643.4|110742|110642|110750|110650|110734.6|110634.6|14
1606737300000|2020-11-30 11:55:00|110741.5|110641.5|110749.1|110649.1|110749.6|110649.6|110741.5|110641.5|6
1606737600000|2020-11-30 12:00:00|110748.1|110648.1|110770|110570|110794|110648.1|110709.1|110570|38
1606737900000|2020-11-30 12:05:00|110705|110605|110770|110570|110775|110605|110705|110557|9
1606738500000|2020-11-30 12:15:00|110767.3|110567.3|110770|110570|110770|110570|110767.3|110567.3|4
1606738800000|2020-11-30 12:20:00|110767.3|110567.3|110770|110570|110770|110570|110767.3|110567.3|2
1606739100000|2020-11-30 12:25:00|110767.3|110567.3|110753.5|110553.5|110770|110611.8|110711.8|110553.5|5
1606739400000|2020-11-30 12:30:00|110767.3|110567.3|110745|110645|110777.4|110645.1|110711.8|110553.5|20
1606739700000|2020-11-30 12:35:00|110750|110650|110824|110624|110825|110658|110750|110623.5|28
1606740000000|2020-11-30 12:40:00|110820|110620|110815.3|110615.3|110820|110620|110815|110615|3
1606740300000|2020-11-30 12:45:00|110820|110620|110825|110625|110825|110667.1|110767.1|110620|8
1606740600000|2020-11-30 12:50:00|110830|110630|110817.6|110617.6|110832.8|110632.8|110815|110615|10
1606740900000|2020-11-30 12:55:00|110830.1|110630.1|110830|110630|110832.8|110691.5|110771|110617.1|20
1606741200000|2020-11-30 13:00:00|110835|110635|110830.1|110630.1|110842.8|110709.2|110760|110615|26
1606741500000|2020-11-30 13:05:00|110830.5|110630.5|110825|110625|110830.5|110630.5|110825|110625|3
1606741800000|2020-11-30 13:10:00|110762.9|110662.9|110760|110660|110762.9|110662.9|110755|110655|6
1606742100000|2020-11-30 13:15:00|110805|110605|110797.3|110597.3|110814.7|110614.7|110785|110585|22
1606742400000|2020-11-30 13:20:00|110795.3|110595.3|110795.3|110595.3|110795.3|110595.3|110795.3|110595.3|1
1606742700000|2020-11-30 13:25:00|110810|110610|110810|110610|110810|110610|110810|110610|1
1606743000000|2020-11-30 13:30:00|110770|110670|110765|110665|110770|110670|110765|110665|6
1606743300000|2020-11-30 13:35:00|110770|110670|110825|110625|110830|110670|110770|110625|3
1606743600000|2020-11-30 13:40:00|110772.9|110672.9|110779.2|110679.2|110779.2|110679.2|110770|110670|3
1606743900000|2020-11-30 13:45:00|110784.9|110684.9|110780|110680|110784.9|110684.9|110775|110675|6
1606744200000|2020-11-30 13:50:00|110785|110685|110780|110680|110785|110685|110777.3|110677.3|4
1606744500000|2020-11-30 13:55:00|110775|110675|110821.5|110621.5|110825|110675|110763.3|110621.5|10
1606744800000|2020-11-30 14:00:00|110821.1|110621.1|110791.6|110591.6|110821.1|110663.6|110736.6|110588.6|32
1606745100000|2020-11-30 14:05:00|110733.6|110633.6|110810|110610|110810|110641.6|110733.6|110590|8
1606745400000|2020-11-30 14:10:00|110815|110615|110785|110585|110815|110645.6|110745.6|110580|11
1606745700000|2020-11-30 14:15:00|110780|110580|110780|110580|110780|110580|110780|110580|1
1606746000000|2020-11-30 14:20:00|110770|110570|110781.2|110581.2|110785|110585|110770|110570|3
1606746300000|2020-11-30 14:25:00|110781.5|110581.5|110730.2|110630.2|110781.5|110631.2|110729.7|110580.2|15
1606746600000|2020-11-30 14:30:00|110731.2|110631.2|110749.5|110649.5|110760.2|110660.2|110731.2|110631.2|18
1606746900000|2020-11-30 14:35:00|110747|110647|110790|110590|110800|110649.5|110747|110590|15
1606747200000|2020-11-30 14:40:00|110785|110585|110785|110585|110785|110585|110775.5|110575.5|8
1606747500000|2020-11-30 14:45:00|110785.5|110585.5|110746.5|110646.5|110805|110663.2|110740.5|110580|23
1606747800000|2020-11-30 14:50:00|110747|110647|110780|110580|110789.5|110647|110730.5|110580|11
1606748100000|2020-11-30 14:55:00|110775|110575|110770|110570|110775|110575|110770|110570|2
1606748400000|2020-11-30 15:00:00|110775|110575|110770|110570|110775|110575|110770|110570|2
1606748700000|2020-11-30 15:05:00|110775|110575|110780.5|110580.5|110785|110585|110775|110575|4
1606749000000|2020-11-30 15:10:00|110725.5|110625.5|110704|110604|110770.7|110625.5|110704|110555|35
1606749300000|2020-11-30 15:15:00|110706.5|110606.5|110718.5|110618.5|110738|110638|110705.5|110605.5|51
1606749600000|2020-11-30 15:20:00|110719|110619|110718|110618|110719|110619|110718|110618|3
1606749900000|2020-11-30 15:25:00|110716|110616|110731|110631|110731.5|110631.5|110711|110611|21
1606750200000|2020-11-30 15:30:00|110730.5|110630.5|110769.5|110669.5|110797.5|110679.5|110730.5|110589|49
1606750500000|2020-11-30 15:35:00|110815|110615|110815.5|110615.5|110815.5|110615.5|110815|110615|2
1606750800000|2020-11-30 15:40:00|110816.5|110616.5|110762|110662|110817|110684.5|110761.5|110616|23
1606751100000|2020-11-30 15:45:00|110762.5|110662.5|110788.9|110688.9|110844.7|110697.2|110762.5|110630|47
1606751400000|2020-11-30 15:50:00|110789.4|110689.4|110787|110687|110794|110694|110781.7|110681.7|25
1606751700000|2020-11-30 15:55:00|110787.5|110687.5|110827.5|110727.5|110836.5|110736.5|110787|110687|37
1606752000000|2020-11-30 16:00:00|110826|110726|110862.7|110662.7|110907.2|110751.2|110819.5|110661.2|83
1606752300000|2020-11-30 16:05:00|110862.8|110662.8|110829|110729|110865|110751|110813|110662.5|98
1606752600000|2020-11-30 16:10:00|110827.5|110727.5|110834.5|110734.5|110841|110741|110826|110726|19
1606752900000|2020-11-30 16:15:00|110834|110734|110827|110727|110890|110741.5|110808|110675|26
1606753200000|2020-11-30 16:20:00|110826|110726|110821.5|110721.5|110826|110726|110821.5|110721.5|6
1606753500000|2020-11-30 16:25:00|110822|110722|110857.5|110757.5|110898.5|110757.5|110822|110675|23
1606753800000|2020-11-30 16:30:00|110905|110705|110847.5|110747.5|110905|110750|110847|110705|6
1606754100000|2020-11-30 16:35:00|110849|110749|110848.5|110748.5|110906|110759.5|110838.5|110701|22
1606754400000|2020-11-30 16:40:00|110850|110750|110854.5|110754.5|110860.5|110760.5|110850|110750|11
1606754700000|2020-11-30 16:45:00|110855|110755|110855|110755|110869|110769|110854.5|110754.5|16
1606755000000|2020-11-30 16:50:00|110854.5|110754.5|110865.5|110765.5|110865.5|110765.5|110854|110754|10
1606755300000|2020-11-30 16:55:00|110866|110766|110879|110779|110882|110782|110866|110766|16
1606755900000|2020-11-30 17:05:00|110876|110776|110901|110701|110904|110776|110850|110700.5|30
1606756200000|2020-11-30 17:10:00|110901.5|110701.5|110903|110703|110906|110706|110901|110701|6
1606756500000|2020-11-30 17:15:00|110901.5|110701.5|110857|110757|110905.5|110758|110854|110697.5|22
1606756800000|2020-11-30 17:20:00|110856.5|110756.5|110864|110764|110865|110765|110842|110742|25
1606757100000|2020-11-30 17:25:00|110911|110711|110922|110722|110934|110772|110861.5|110707.5|42
1606757400000|2020-11-30 17:30:00|110921.7|110721.7|110873|110773|110922.5|110773|110871.5|110721.5|13
1606757700000|2020-11-30 17:35:00|110875|110775|110875|110775|110881|110781|110873.5|110773.5|17
1606758000000|2020-11-30 17:40:00|110874|110774|110912.5|110712.5|110913|110774|110862.5|110712|13
1606758300000|2020-11-30 17:45:00|110912|110712|110871|110771|110921|110771|110870.5|110712|13
1606758600000|2020-11-30 17:50:00|110860.2|110760.2|110861|110761|110861|110761|110858|110758|11
1606758900000|2020-11-30 17:55:00|110860.5|110760.5|110878|110778|110878|110778|110860.5|110760.5|29
1606759200000|2020-11-30 18:00:00|110878.5|110778.5|110880.5|110780.5|110880.5|110780.5|110876|110776|18
1606759500000|2020-11-30 18:05:00|110931.5|110731.5|110929.5|110729.5|110931.5|110731.5|110929.5|110729.5|6
1606759800000|2020-11-30 18:10:00|110929|110729|110927|110727|110929.5|110729.5|110927|110727|8
1606760100000|2020-11-30 18:15:00|110927.5|110727.5|110926|110726|110929.5|110729.5|110926|110726|8
1606760400000|2020-11-30 18:20:00|110924.5|110724.5|110863|110763|110924.5|110776.5|110863|110724.5|18
1606760700000|2020-11-30 18:25:00|110862.5|110762.5|110862|110762|110862.5|110762.5|110862|110762|4
1606761000000|2020-11-30 18:30:00|110861|110761|110910|110710|110910|110761|110858.5|110710|7
1606761300000|2020-11-30 18:35:00|110909|110709|110911.5|110711.5|110911.5|110711.5|110909|110709|7
1606761600000|2020-11-30 18:40:00|110912|110712|110911|110711|110912.5|110712.5|110911|110711|6
1606761900000|2020-11-30 18:45:00|110910|110710|110907|110707|110910|110710|110903.5|110703.5|8
1606762200000|2020-11-30 18:50:00|110904.5|110704.5|110899.5|110699.5|110907|110707|110893|110693|24
1606762500000|2020-11-30 18:55:00|110900.5|110700.5|110910.5|110710.5|110910.5|110710.5|110900|110700|6
1606762800000|2020-11-30 19:00:00|110911|110711|110911|110711|110911|110711|110911|110711|1
1606763100000|2020-11-30 19:05:00|110877.5|110777.5|110901|110801|110942|110801|110877.5|110731|30
1606763400000|2020-11-30 19:10:00|110902.5|110802.5|110904|110804|110905|110805|110902.5|110802.5|5
1606764000000|2020-11-30 19:20:00|110904.5|110804.5|110906|110806|110906|110806|110903|110803|8
1606764300000|2020-11-30 19:25:00|110905|110805|110906|110806|110906|110806|110901.5|110801.5|6
1606764600000|2020-11-30 19:30:00|110903|110803|110904|110804|110908.5|110808.5|110898.5|110798.5|9
1606764900000|2020-11-30 19:35:00|110905.5|110805.5|110918|110818|110921|110821|110905.5|110805.5|14
1606765200000|2020-11-30 19:40:00|110918.5|110818.5|110920|110820|110920|110820|110918.5|110818.5|4
1606765500000|2020-11-30 19:45:00|110919.5|110819.5|110915|110815|110919.5|110819.5|110915|110815|13
1606765800000|2020-11-30 19:50:00|110914|110814|110907.5|110807.5|110914|110814|110905.8|110805.8|7
1606766100000|2020-11-30 19:55:00|110907|110807|110906.5|110806.5|110909.5|110809.5|110905.8|110805.8|12
1606766400000|2020-11-30 20:00:00|110905.5|110805.5|110914|110814|110955|110816|110884.5|110750.5|38
1606766700000|2020-11-30 20:05:00|110913|110813|110957|110757|110961.5|110813|110910|110757|13
1606767300000|2020-11-30 20:15:00|110958.5|110758.5|110968|110768|110968.5|110768.5|110958.5|110758.5|13
1606767600000|2020-11-30 20:20:00|110968.5|110768.5|110968|110768|110968.5|110768.5|110968|110768|2
1606767900000|2020-11-30 20:25:00|110919|110819|110921.5|110821.5|110923|110823|110919|110819|8
1606769100000|2020-11-30 20:45:00|110969.5|110769.5|110918|110818|110969.5|110818|110918|110767.5|6
1606769400000|2020-11-30 20:50:00|110919.5|110819.5|110932|110832|110992|110842|110919.5|110790|21
1606769700000|2020-11-30 20:55:00|110933|110833|110968|110768|110997.4|110848.5|110933|110768|31
1606784400000|2020-12-01 01:00:00|110753|110653|110747.5|110647.5|110757.5|110657.5|110747.5|110647.5|9
1606784700000|2020-12-01 01:05:00|110753|110653|110787|110687|110797.5|110697.5|110753|110653|30
1606785000000|2020-12-01 01:10:00|110793|110693|110773|110673|110797.5|110697.5|110762.7|110662.7|18
1606785300000|2020-12-01 01:15:00|110767.5|110667.5|110810.5|110710.5|110866.3|110711|110766|110645.5|64
1606785600000|2020-12-01 01:20:00|110810|110710|110802.5|110702.5|110856.3|110740.5|110790.5|110655.3|89
1606785900000|2020-12-01 01:25:00|110800.6|110700.6|110862|110762|110866.5|110766.5|110796.2|110696.2|51
1606786200000|2020-12-01 01:30:00|110856.5|110756.5|110902|110802|110969.3|110826.4|110832.8|110732.8|105
1606786500000|2020-12-01 01:35:00|110907|110807|110940.5|110840.5|110989.8|110846|110895.5|110789|89
1606786800000|2020-12-01 01:40:00|110935|110835|110919.5|110819.5|110935|110835|110905|110805|43
1606787100000|2020-12-01 01:45:00|110915|110815|110902|110802|110967|110822.5|110869|110740.6|104
1606787400000|2020-12-01 01:50:00|110902.5|110802.5|110913.5|110813.5|110914|110814|110881.6|110781.6|34
1606787700000|2020-12-01 01:55:00|110908.5|110808.5|110914|110814|110924|110824|110904|110804|25
1606788000000|2020-12-01 02:00:00|110907|110807|110904|110804|110917|110817|110904|110804|24
1606788300000|2020-12-01 02:05:00|110897|110797|110898.5|110798.5|110956|110805.5|110886.5|110751.5|20
1606788600000|2020-12-01 02:10:00|110901.5|110801.5|110861.5|110761.5|110906.5|110806.5|110861.5|110761.5|24
1606788900000|2020-12-01 02:15:00|110862.5|110762.5|110862.5|110762.5|110872.5|110772.5|110838.5|110738.5|73
1606789200000|2020-12-01 02:20:00|110866.5|110766.5|110842.5|110742.5|110872.5|110772.5|110837|110737|31
1606789500000|2020-12-01 02:25:00|110836.5|110736.5|110846|110746|110856.5|110756.5|110836.5|110736.5|15
1606789800000|2020-12-01 02:30:00|110844.1|110744.1|110856|110756|110856.9|110756.9|110844.1|110744.1|14
1606790100000|2020-12-01 02:35:00|110852.5|110752.5|110852.5|110752.5|110856.5|110756.5|110846|110746|13
1606790400000|2020-12-01 02:40:00|110844.6|110744.6|110836.5|110736.5|110852.5|110752.5|110833|110733|30
1606790700000|2020-12-01 02:45:00|110837|110737|110832.5|110732.5|110842.5|110742.5|110822.5|110722.5|36
1606791000000|2020-12-01 02:50:00|110826.5|110726.5|110793.5|110693.5|110827.4|110727.4|110793.5|110693.5|20
1606791300000|2020-12-01 02:55:00|110797.5|110697.5|110758|110658|110803.5|110703.5|110756|110656|46
1606791600000|2020-12-01 03:00:00|110758.5|110658.5|110763.8|110663.8|110772.5|110672.5|110747.5|110647.5|21
1606791900000|2020-12-01 03:05:00|110761.3|110661.3|110774|110674|110774.5|110674.5|110747.5|110647.5|19
1606792200000|2020-12-01 03:10:00|110767.5|110667.5|110767.5|110667.5|110774|110674|110757.5|110657.5|20
1606792500000|2020-12-01 03:15:00|110762|110662|110757.5|110657.5|110767.5|110667.5|110757|110657|26
1606792800000|2020-12-01 03:20:00|110763|110663|110752.5|110652.5|110767.5|110667.5|110737.5|110637.5|25
1606793100000|2020-12-01 03:25:00|110744|110644|110758.5|110658.5|110758.5|110658.5|110742.5|110642.5|22
1606793400000|2020-12-01 03:30:00|110752.5|110652.5|110766|110666|110766.9|110666.9|110752.5|110652.5|11
1606793700000|2020-12-01 03:35:00|110771|110671|110746.4|110646.4|110778.4|110678.4|110732.5|110632.5|34
1606794000000|2020-12-01 03:40:00|110746|110646|110742.5|110642.5|110751.5|110651.5|110712|110612|50
1606794300000|2020-12-01 03:45:00|110738.5|110638.5|110732.5|110632.5|110742.5|110642.5|110718.5|110618.5|55
1606794600000|2020-12-01 03:50:00|110722.5|110622.5|110742.5|110642.5|110742.5|110642.5|110722.5|110622.5|22
1606794900000|2020-12-01 03:55:00|110738|110638|110743|110643|110743|110643|110733|110633|7
1606795200000|2020-12-01 04:00:00|110742.5|110642.5|110738.5|110638.5|110743|110643|110731.5|110631.5|17
1606795500000|2020-12-01 04:05:00|110741.5|110641.5|110738.5|110638.5|110742.5|110642.5|110738.5|110638.5|4
1606795800000|2020-12-01 04:10:00|110726|110626|110712.5|110612.5|110736.1|110636.1|110712.5|110612.5|21
1606796100000|2020-12-01 04:15:00|110718|110618|110735|110635|110742.5|110642.5|110708.5|110608.5|61
1606796400000|2020-12-01 04:20:00|110733.5|110633.5|110732.5|110632.5|110742.5|110642.5|110724.5|110624.5|36
1606796700000|2020-12-01 04:25:00|110734.5|110634.5|110753.9|110653.9|110753.9|110653.9|110723.1|110623.1|24
1606797000000|2020-12-01 04:30:00|110749.4|110649.4|110734.1|110634.1|110754.5|110654.5|110734.1|110634.1|22
1606797300000|2020-12-01 04:35:00|110741.1|110641.1|110742.1|110642.1|110751.6|110651.6|110741.1|110641.1|10
1606797600000|2020-12-01 04:40:00|110734.1|110634.1|110734.1|110634.1|110742.1|110642.1|110727.5|110627.5|17
1606797900000|2020-12-01 04:45:00|110741.6|110641.6|110733.6|110633.6|110751.1|110651.1|110727.5|110627.5|33
1606798200000|2020-12-01 04:50:00|110737.5|110637.5|110754|110654|110754|110654|110717|110617|28
1606798500000|2020-12-01 04:55:00|110756.5|110656.5|110780|110680|110780|110680|110753.6|110653.6|43
1606798800000|2020-12-01 05:00:00|110784.5|110684.5|110805.5|110705.5|110876|110730|110775|110655|148
1606799100000|2020-12-01 05:05:00|110799.5|110699.5|110835.5|110635.5|110839.5|110705.5|110786|110635|27
1606799400000|2020-12-01 05:10:00|110835|110635|110749.5|110649.5|110835|110673.5|110732.1|110594|72
1606799700000|2020-12-01 05:15:00|110795|110595|110735|110635|110796|110649.5|110735|110595|21
1606800000000|2020-12-01 05:20:00|110724.5|110624.5|110713|110613|110729.5|110629.5|110709.5|110609.5|35
1606800300000|2020-12-01 05:25:00|110715|110615|110720|110620|110725|110625|110713|110613|21
1606800600000|2020-12-01 05:30:00|110720.5|110620.5|110710.5|110610.5|110735|110635|110695|110595|61
1606800900000|2020-12-01 05:35:00|110715.5|110615.5|110705|110605|110715.5|110615.5|110703.6|110603.6|9
1606801200000|2020-12-01 05:40:00|110704|110604|110695|110595|110706|110606|110690|110590|35
1606801500000|2020-12-01 05:45:00|110699.5|110599.5|110695|110595|110699.5|110599.5|110694.5|110594.5|20
1606801800000|2020-12-01 05:50:00|110699.5|110599.5|110694.5|110594.5|110702.3|110602.3|110694.5|110594.5|22
1606802100000|2020-12-01 05:55:00|110695|110595|110689.5|110589.5|110699.5|110599.5|110689.5|110589.5|13
1606802400000|2020-12-01 06:00:00|110685|110585|110716.4|110616.4|110726.9|110626.9|110685|110585|56
1606802700000|2020-12-01 06:05:00|110719.4|110619.4|110735|110635|110740.5|110640.5|110715|110615|17
1606803000000|2020-12-01 06:10:00|110733.6|110633.6|110715|110615|110733.6|110633.6|110714.5|110614.5|16
1606803300000|2020-12-01 06:15:00|110719.5|110619.5|110729.5|110629.5|110774.5|110632|110715|110574|30
1606803600000|2020-12-01 06:20:00|110724.6|110624.6|110705|110605|110729.5|110629.5|110704.8|110604.8|18
1606803900000|2020-12-01 06:25:00|110705.4|110605.4|110685|110585|110705.4|110605.4|110685|110585|24
1606804200000|2020-12-01 06:30:00|110681|110581|110679|110579|110685|110585|110675|110575|22
1606804500000|2020-12-01 06:35:00|110675|110575|110715|110615|110760|110615|110675|110543.5|12
1606804800000|2020-12-01 06:40:00|110720|110620|110810|110610|110815|110650|110720|110570|13
1606805100000|2020-12-01 06:45:00|110805|110605|110847.5|110647.5|110851.5|110687|110757.5|110600|17
1606805400000|2020-12-01 06:50:00|110842|110642|110784|110684|110853.8|110693|110784|110637.5|15
1606805700000|2020-12-01 06:55:00|110791.8|110691.8|110807|110707|110807|110707|110778|110678|13
1606806000000|2020-12-01 07:00:00|110797.8|110697.8|110812|110712|110818|110718|110787.5|110687.5|15
1606806300000|2020-12-01 07:05:00|110807.5|110707.5|110812|110712|110860|110712|110773|110658.5|23
1606806600000|2020-12-01 07:10:00|110807.5|110707.5|110781.5|110581.5|110815|110707.5|110768|110568|35
1606806900000|2020-12-01 07:15:00|110787|110587|110702|110602|110792|110607.5|110687|110528|52
1606807200000|2020-12-01 07:20:00|110708|110608|110721|110621|110721|110621|110703|110603|11
1606807500000|2020-12-01 07:25:00|110721.5|110621.5|110745|110645|110745|110645|110715|110615|15
1606807800000|2020-12-01 07:30:00|110761.8|110661.8|110759.5|110659.5|110840.7|110670.5|110750.5|110591.4|53
1606808100000|2020-12-01 07:35:00|110759.4|110659.4|110838.6|110638.6|110838.6|110675|110740|110595|32
1606808400000|2020-12-01 07:40:00|110832.4|110632.4|110765|110665|110838.6|110690.1|110765|110632|25
1606808700000|2020-12-01 07:45:00|110770|110670|110830|110630|110832.3|110690.1|110770|110630|15
1606809000000|2020-12-01 07:50:00|110828.3|110628.3|110770|110670|110830|110670|110770|110628.3|3
1606809300000|2020-12-01 07:55:00|110772.2|110672.2|110785|110685|110786.7|110686.7|110772.2|110672.2|6
1606809600000|2020-12-01 08:00:00|110795.1|110695.1|110810|110710|110866|110711.1|110795|110660|28
1606809900000|2020-12-01 08:05:00|110815|110715|110880|110680|110880|110740|110810|110676.3|24
1606810200000|2020-12-01 08:10:00|110879.7|110679.7|110922|110722|110945.8|110784.8|110825|110675|32
1606810500000|2020-12-01 08:15:00|110932|110732|110912.2|110712.2|110932.2|110769.9|110862.2|110711.5|14
1606810800000|2020-12-01 08:20:00|110911.6|110711.6|110880.8|110780.8|110911.6|110780.8|110865.5|110711.6|8
1606811100000|2020-12-01 08:25:00|110881|110781|110881|110781|110886|110786|110876|110776|7
1606811400000|2020-12-01 08:30:00|110871|110771|110865|110765|110871|110771|110865|110765|3
1606811700000|2020-12-01 08:35:00|110860|110760|110805|110705|110905|110760|110792.3|110641.6|32
1606812000000|2020-12-01 08:40:00|110795|110695|110875|110675|110885|110749.1|110795|110667.3|39
1606812300000|2020-12-01 08:45:00|110880|110680|110885.9|110785.9|110927.5|110785.9|110854.8|110680|34
1606812600000|2020-12-01 08:50:00|110881.4|110781.4|110919|110819|110970|110825.4|110880|110760|54
1606812900000|2020-12-01 08:55:00|110915|110815|110950|110750|110955|110817.5|110895|110735|41
1606813200000|2020-12-01 09:00:00|110945|110745|110865.8|110765.8|110955|110798.6|110865.8|110701.3|52
1606813500000|2020-12-01 09:05:00|110867.2|110767.2|110838.6|110738.6|110900.8|110767.4|110838.6|110686.5|26
1606813800000|2020-12-01 09:10:00|110837.6|110737.6|110847.5|110747.5|110851|110751|110837.6|110737.6|11
1606814100000|2020-12-01 09:15:00|110845|110745|110905|110705|110910|110755|110840|110705|24
1606814400000|2020-12-01 09:20:00|110910|110710|110850|110750|110910|110765|110850|110710|6
1606814700000|2020-12-01 09:25:00|110832.6|110732.6|110870|110670|110871|110732.6|110823.9|110670|6
1606815000000|2020-12-01 09:30:00|110875|110675|110825|110725|110875|110725|110825|110675|2
1606815300000|2020-12-01 09:35:00|110807.8|110707.8|110820.5|110720.5|110820.5|110720.5|110805|110705|8
1606815600000|2020-12-01 09:40:00|110820|110720|110880.5|110680.5|110881.5|110740|110820|110675.5|14
1606816200000|2020-12-01 09:50:00|110875.5|110675.5|110811|110711|110875.5|110725|110811|110675.5|3
1606816500000|2020-12-01 09:55:00|110812.5|110712.5|110878.5|110678.5|110882|110732|110812.5|110678.5|20
1606816800000|2020-12-01 10:00:00|110878|110678|110881|110681|110881|110725|110825|110667.3|11
1606817400000|2020-12-01 10:10:00|110880.5|110680.5|110880.5|110680.5|110880.5|110680.5|110880.5|110680.5|1
1606817700000|2020-12-01 10:15:00|110881|110681|110870|110770|110885.5|110770|110833|110681|24
1606818000000|2020-12-01 10:20:00|110870.5|110770.5|110935.5|110735.5|110945|110775.5|110870.5|110735.5|14
1606818600000|2020-12-01 10:30:00|110936.7|110736.7|110921|110821|110941|110821|110912.4|110736.7|12
1606818900000|2020-12-01 10:35:00|110920|110820|110920|110820|110920.5|110820.5|110920|110820|3
1606819200000|2020-12-01 10:40:00|110921|110821|110930|110830|110935.5|110835.5|110921|110821|6
1606819800000|2020-12-01 10:50:00|110930.5|110830.5|110930.5|110830.5|110930.5|110830.5|110930.5|110830.5|1
1606820400000|2020-12-01 11:00:00|110933|110833|110966|110766|110981.5|110833|110933|110759|14
1606820700000|2020-12-01 11:05:00|110965.1|110765.1|110960.3|110760.3|110965.1|110765.1|110956|110756|4
1606821000000|2020-12-01 11:10:00|110961|110761|110901|110801|110961|110801|110900.1|110761|3
1606821300000|2020-12-01 11:15:00|110900.1|110800.1|110900.1|110800.1|110900.1|110800.1|110900.1|110800.1|1
1606821600000|2020-12-01 11:20:00|110897.5|110797.5|110920|110720|110932|110801|110889|110720|36
1606821900000|2020-12-01 11:25:00|110919.5|110719.5|110940.5|110740.5|110942.1|110742.1|110919.5|110719.5|14
1606822200000|2020-12-01 11:30:00|110941|110741|110941|110741|110941|110741|110941|110741|1
1606822500000|2020-12-01 11:35:00|110935.9|110735.9|110878|110778|110935.9|110781|110878|110735.9|3
1606822800000|2020-12-01 11:40:00|110881|110781|110901|110801|110951|110806.6|110881|110741|20
1606823400000|2020-12-01 11:50:00|110896.5|110796.5|110871.4|110771.4|110901|110801|110871.4|110771.4|13
1606823700000|2020-12-01 11:55:00|110916.3|110716.3|110907.7|110707.7|110941|110766|110852.4|110694|35
1606824000000|2020-12-01 12:00:00|110909|110709|110942|110742|110949.5|110772|110872|110709|30
1606824300000|2020-12-01 12:05:00|110941.5|110741.5|110920.5|110720.5|110944.5|110744.5|110920.5|110720.5|16
1606824600000|2020-12-01 12:10:00|110921|110721|110921|110721|110921|110721|110921|110721|1
1606825200000|2020-12-01 12:20:00|110929.1|110729.1|110931|110731|110931|110731|110929.1|110729.1|2
1606826100000|2020-12-01 12:35:00|110925.9|110725.9|110925.9|110725.9|110925.9|110725.9|110925.9|110725.9|1
1606826400000|2020-12-01 12:40:00|110878.6|110778.6|110895.8|110795.8|110907.1|110807.1|110878.6|110778.6|9
1606826700000|2020-12-01 12:45:00|110895.9|110795.9|110911.5|110811.5|110952|110811.5|110892.4|110750.5|10
1606827000000|2020-12-01 12:50:00|110912|110812|110912|110812|110912|110812|110912|110812|1
1606827300000|2020-12-01 12:55:00|110911|110811|110911|110811|110955.3|110811|110903|110755.3|10
1606827600000|2020-12-01 13:00:00|110966.7|110766.7|110906|110806|110975.9|110821.8|110906|110760|15
1606827900000|2020-12-01 13:05:00|110911|110811|110911|110811|110911|110811|110911|110811|1
1606828200000|2020-12-01 13:10:00|110906|110806|110920.2|110820.2|110920.2|110820.2|110906|110806|5
1606828500000|2020-12-01 13:15:00|110917.7|110817.7|110913.8|110813.8|110917.7|110817.7|110913.8|110813.8|2
1606828800000|2020-12-01 13:20:00|110965.9|110765.9|110939|110739|110965.9|110804.3|110892.4|110739|11
1606829400000|2020-12-01 13:30:00|110892|110792|110886.7|110786.7|110892|110792|110886.2|110786.2|7
1606829700000|2020-12-01 13:35:00|110886.2|110786.2|110883.3|110783.3|110887.7|110787.7|110871.2|110771.2|15
1606830000000|2020-12-01 13:40:00|110885.8|110785.8|110873.3|110773.3|110936.2|110789.2|110861.2|110726.2|19
1606830300000|2020-12-01 13:45:00|110867.8|110767.8|110861.2|110761.2|110867.8|110767.8|110861.2|110761.2|2
1606830600000|2020-12-01 13:50:00|110856.2|110756.2|110836.7|110736.7|110893.3|110756.2|110836.7|110684.9|15
1606830900000|2020-12-01 13:55:00|110893.3|110693.3|110843.3|110743.3|110893.3|110746.7|110841.2|110693.3|5
1606831200000|2020-12-01 14:00:00|110842.7|110742.7|110910|110710|110921|110768|110842.7|110693.5|18
1606831800000|2020-12-01 14:10:00|110911.5|110711.5|110910|110710|110915.8|110715.8|110908|110708|10
1606832700000|2020-12-01 14:25:00|110910.5|110710.5|110936|110736|110943.5|110803|110860|110710|50
1606833000000|2020-12-01 14:30:00|110943.5|110743.5|110963|110763|110977.5|110848.7|110896.9|110731.4|37
1606833300000|2020-12-01 14:35:00|110967.5|110767.5|110966|110766|110990.2|110847.9|110924.7|110755.5|55
1606833600000|2020-12-01 14:40:00|110968.9|110768.9|110955.5|110755.5|110971|110771|110954|110754|19
1606833900000|2020-12-01 14:45:00|110958.5|110758.5|110939.5|110739.5|110965.5|110765.5|110936.4|110736.4|46
1606834200000|2020-12-01 14:50:00|110938.5|110738.5|110878|110778|110938.5|110803|110874|110738.5|56
1606834500000|2020-12-01 14:55:00|110878.5|110778.5|110943.2|110743.2|110950.5|110795.5|110852|110724.4|67
1606834800000|2020-12-01 15:00:00|110941.7|110741.7|110878|110778|110956|110788.5|110854|110725.5|48
1606835100000|2020-12-01 15:05:00|110879.5|110779.5|110934.5|110734.5|110949|110800.9|110879.5|110733|22
1606835700000|2020-12-01 15:15:00|110933.5|110733.5|110876|110676|110933.5|110779|110831|110676|37
1606836000000|2020-12-01 15:20:00|110874.5|110674.5|110830|110730|110903.4|110743.4|110788.9|110649.2|86
1606836300000|2020-12-01 15:25:00|110828.5|110728.5|110879.4|110679.4|110879.4|110728.5|110806.5|110659.5|30
1606836600000|2020-12-01 15:30:00|110879|110679|110824|110724|110879|110735|110824|110678|21
1606836900000|2020-12-01 15:35:00|110827|110727|110926|110726|110926|110768|110827|110693.5|35
1606837200000|2020-12-01 15:40:00|110925|110725|110925|110725|110926|110726|110922|110722|11
1606837500000|2020-12-01 15:45:00|110924|110724|110910|110710|110930|110775.5|110875.5|110704|25
1606837800000|2020-12-01 15:50:00|110910.5|110710.5|110859|110759|110910.5|110771|110858|110710|30
1606838100000|2020-12-01 15:55:00|110858.5|110758.5|110910.3|110710.3|110931|110781|110843|110688|51
1606838400000|2020-12-01 16:00:00|110909.8|110709.8|110862|110762|110918.5|110769.5|110849|110709.8|44
1606838700000|2020-12-01 16:05:00|110862.5|110762.5|110835|110735|110863|110763|110831|110731|44
1606839000000|2020-12-01 16:10:00|110836|110736|110828|110728|110838|110738|110817|110717|21
1606839300000|2020-12-01 16:15:00|110830|110730|110843|110743|110844|110744|110830|110730|24
1606839600000|2020-12-01 16:20:00|110842|110742|110837|110737|110842|110742|110837|110737|4
1606839900000|2020-12-01 16:25:00|110838|110738|110845.5|110745.5|110903.5|110755|110838|110700.5|39
1606840200000|2020-12-01 16:30:00|110836|110736|110826|110726|110839.5|110739.5|110823.5|110723.5|25
1606840500000|2020-12-01 16:35:00|110825.5|110725.5|110828|110728|110877|110746|110823|110669|44
1606840800000|2020-12-01 16:40:00|110828.5|110728.5|110801|110701|110832|110732|110796|110696|33
1606841100000|2020-12-01 16:45:00|110801.5|110701.5|110864|110664|110869.3|110722.8|110801.5|110657|58
1606841400000|2020-12-01 16:50:00|110864.5|110664.5|110860|110660|110865|110665|110860|110660|3
1606841700000|2020-12-01 16:55:00|110870|110670|110861|110661|110870|110721|110807|110648|23
1606842000000|2020-12-01 17:00:00|110861.5|110661.5|110824|110724|110882.5|110731|110824|110661.5|21
1606842300000|2020-12-01 17:05:00|110825|110725|110821|110721|110835|110735|110821|110721|16
1606842600000|2020-12-01 17:10:00|110820.5|110720.5|110809.5|110709.5|110820.5|110720.5|110809|110709|11
1606843200000|2020-12-01 17:20:00|110809|110709|110798|110698|110809|110709|110798|110698|6
1606843500000|2020-12-01 17:25:00|110797.5|110697.5|110796|110596|110846.5|110697.5|110770|110596|38
1606843800000|2020-12-01 17:30:00|110795|110595|110765|110665|110796.5|110665|110744|110591.5|43
1606844100000|2020-12-01 17:35:00|110764|110664|110790|110690|110790|110690|110764|110664|33
1606844400000|2020-12-01 17:40:00|110791|110691|110819|110619|110848.5|110700.5|110791|110612|35
1606844700000|2020-12-01 17:45:00|110819.5|110619.5|110780.3|110580.3|110820.5|110620.5|110780.3|110580.3|44
1606845000000|2020-12-01 17:50:00|110779.8|110579.8|110740.8|110540.8|110779.8|110579.8|110740.3|110540.3|30
1606845300000|2020-12-01 17:55:00|110741.8|110541.8|110758.8|110558.8|110762.3|110603.5|110703.5|110541.8|13
1606845600000|2020-12-01 18:00:00|110755.3|110555.3|110708|110608|110755.3|110608.5|110705.5|110555|12
1606846200000|2020-12-01 18:10:00|110706|110606|110716|110616|110717|110617|110706|110606|11
1606846500000|2020-12-01 18:15:00|110716.5|110616.5|110714|110614|110717|110617|110714|110614|3
1606846800000|2020-12-01 18:20:00|110713|110613|110766.5|110566.5|110769|110644.7|110703|110566.5|41
1606847100000|2020-12-01 18:25:00|110765.5|110565.5|110770.5|110570.5|110770.5|110627.2|110711|110565.5|20
1606847400000|2020-12-01 18:30:00|110770|110570|110767|110567|110773|110573|110767|110567|9
1606847700000|2020-12-01 18:35:00|110766.5|110566.5|110707|110607|110768|110607.5|110706|110555.5|16
1606848600000|2020-12-01 18:50:00|110705.5|110605.5|110749|110549|110751|110605.5|110701|110549|9
1606848900000|2020-12-01 18:55:00|110748.5|110548.5|110697|110597|110749|110597|110697|110546.5|7
1606849800000|2020-12-01 19:10:00|110702|110602|110711|110611|110711|110611|110702|110602|7
1606850100000|2020-12-01 19:15:00|110710|110610|110752|110552|110752|110610|110702|110551.5|10
1606850400000|2020-12-01 19:20:00|110753.5|110553.5|110753.5|110553.5|110760|110607|110689.2|110532.5|35
1606851000000|2020-12-01 19:30:00|110757|110557|110696|110596|110757|110598.5|110696|110549.5|12
1606851600000|2020-12-01 19:40:00|110695|110595|110682|110582|110746|110599|110679|110533.7|21
1606851900000|2020-12-01 19:45:00|110683.5|110583.5|110685|110585|110685|110585|110683.5|110583.5|2
1606852200000|2020-12-01 19:50:00|110686|110586|110688.2|110588.2|110692|110592|110686|110586|8
1606852500000|2020-12-01 19:55:00|110689.7|110589.7|110761.5|110561.5|110798.5|110637|110689.7|110560.5|36
1606852800000|2020-12-01 20:00:00|110761|110561|110777|110577|110777|110610.5|110710.5|110547.4|31
1606853100000|2020-12-01 20:05:00|110776.5|110576.5|110730|110630|110776.5|110630|110725|110576.5|6
1606853400000|2020-12-01 20:10:00|110777|110577|110732|110632|110777|110634|110724|110577|8
1606853700000|2020-12-01 20:15:00|110745|110645|110794.5|110594.5|110794.5|110645|110744|110593.5|10
1606854000000|2020-12-01 20:20:00|110795|110595|110793|110593|110795|110595|110793|110593|5
1606854300000|2020-12-01 20:25:00|110792.5|110592.5|110791.5|110591.5|110792.5|110592.5|110791.5|110591.5|2
1606854600000|2020-12-01 20:30:00|110792.5|110592.5|110793|110593|110793|110593|110792.5|110592.5|2
1606854900000|2020-12-01 20:35:00|110792.5|110592.5|110746|110646|110798|110646|110746|110592.5|13
1606855200000|2020-12-01 20:40:00|110746.5|110646.5|110765|110565|110777.5|110647|110727|110565|24
1606855800000|2020-12-01 20:50:00|110755|110555|110733|110533|110755|110555|110726.5|110526.5|20
1606856100000|2020-12-01 20:55:00|110733.5|110533.5|110743.5|110543.5|110743.5|110588|110685.5|110533|10
1606870800000|2020-12-02 01:00:00|110637.5|110537.5|110604|110504|110654|110554|110603.5|110503.5|42
1606871100000|2020-12-02 01:05:00|110594.1|110494.1|110598.5|110498.5|110613.5|110513.5|110568|110468|76
1606871400000|2020-12-02 01:10:00|110594|110494|110575|110475|110610.5|110510.5|110575|110475|16
1606871700000|2020-12-02 01:15:00|110570.5|110470.5|110540.5|110440.5|110585|110485|110540.5|110440.5|37
1606872000000|2020-12-02 01:20:00|110535.5|110435.5|110525|110425|110550.5|110450.5|110525|110425|65
1606872300000|2020-12-02 01:25:00|110530.5|110430.5|110530.5|110430.5|110565|110465|110530|110430|23
1606872600000|2020-12-02 01:30:00|110535|110435|110605|110505|110655|110507.2|110525|110425|98
1606872900000|2020-12-02 01:35:00|110598|110498|110566.5|110466.5|110613|110505.5|110548.5|110407.5|109
1606873200000|2020-12-02 01:40:00|110561|110461|110566|110466|110616.5|110476|110546|110407|43
1606873500000|2020-12-02 01:45:00|110562.9|110462.9|110531|110431|110603.5|110467|110530|110388.5|84
1606873800000|2020-12-02 01:50:00|110533|110433|110584.5|110484.5|110594.5|110494.5|110525|110425|76
1606874100000|2020-12-02 01:55:00|110585|110485|110541|110441|110604.5|110485.5|110536|110404.5|52
1606874400000|2020-12-02 02:00:00|110536|110436|110545|110445|110545.5|110445.5|110525|110425|36
1606874700000|2020-12-02 02:05:00|110555.5|110455.5|110525|110425|110555.5|110455.5|110525|110425|9
1606875000000|2020-12-02 02:10:00|110530.5|110430.5|110535|110435|110535.5|110435.5|110515|110415|63
1606875300000|2020-12-02 02:15:00|110530.5|110430.5|110520.5|110420.5|110530.5|110430.5|110515|110415|10
1606875600000|2020-12-02 02:20:00|110525|110425|110470|110370|110525|110425|110470|110370|29
1606875900000|2020-12-02 02:25:00|110485|110385|110485|110385|110500.5|110400.5|110475|110375|36
1606876200000|2020-12-02 02:30:00|110485.2|110385.2|110454.5|110354.5|110500.5|110400.5|110454.5|110354.5|27
1606876500000|2020-12-02 02:35:00|110448.8|110348.8|110440.5|110340.5|110489.8|110348.8|110409.8|110280.5|73
1606876800000|2020-12-02 02:40:00|110435|110335|110390|110290|110435|110335|110379|110279|34
1606877100000|2020-12-02 02:45:00|110380|110280|110355|110255|110390|110290|110355|110255|29
1606877400000|2020-12-02 02:50:00|110345.5|110245.5|110314.2|110214.2|110364|110264|110298|110198|86
1606877700000|2020-12-02 02:55:00|110314|110214|110365|110265|110392.8|110267|110308.5|110180|64
1606878000000|2020-12-02 03:00:00|110362.5|110262.5|110245|110145|110372.5|110272.5|110244.8|110144.8|63
1606878300000|2020-12-02 03:05:00|110250|110150|110281|110181|110327|110185|110245.4|110126|86
1606878600000|2020-12-02 03:10:00|110275|110175|110246.2|110146.2|110276|110176|110246|110146|33
1606878900000|2020-12-02 03:15:00|110243|110143|110251|110151|110256.7|110156.7|110220|110120|82
1606879200000|2020-12-02 03:20:00|110252.5|110152.5|110218.5|110118.5|110287|110155|110214|110087|43
1606879500000|2020-12-02 03:25:00|110214|110114|110218.5|110118.5|110224|110124|110188.5|110088.5|31
1606879800000|2020-12-02 03:30:00|110214|110114|110226|110126|110228|110128|110208.5|110108.5|24
1606880100000|2020-12-02 03:35:00|110223.5|110123.5|110221|110121|110232.8|110132.8|110211|110111|22
1606880400000|2020-12-02 03:40:00|110205.4|110105.4|110198|110098|110251|110105.4|110177.5|110051|28
1606880700000|2020-12-02 03:45:00|110193.5|110093.5|110168|110068|110235|110093.5|110166.8|110034|22
1606881000000|2020-12-02 03:50:00|110166.5|110066.5|110116.7|110016.7|110183|110066.5|110085.5|109940.3|108
1606881300000|2020-12-02 03:55:00|110109.5|110009.5|110122.9|110022.9|110176.3|110035.5|110105.8|109951.5|54
1606881600000|2020-12-02 04:00:00|110131.6|110031.6|110143|110043|110165.5|110065.5|110126.3|110026.3|52
1606881900000|2020-12-02 04:05:00|110152.5|110052.5|110179|110079|110232.3|110093.4|110140|109990|84
1606882200000|2020-12-02 04:10:00|110179.5|110079.5|110214|110114|110223.8|110114.5|110169|110022.8|47
1606882500000|2020-12-02 04:15:00|110214.5|110114.5|110216|110116|110269|110119|110185.3|110069|31
1606882800000|2020-12-02 04:20:00|110216.5|110116.5|110213|110113|110242.5|110142.5|110212.8|110112.8|48
1606883100000|2020-12-02 04:25:00|110217.3|110117.3|110233|110133|110233|110133|110212.5|110112.5|26
1606883400000|2020-12-02 04:30:00|110223.3|110123.3|110227.5|110127.5|110227.5|110127.5|110216|110116|22
1606883700000|2020-12-02 04:35:00|110233|110133|110240.5|110140.5|110298|110146|110233|110095|20
1606884000000|2020-12-02 04:40:00|110245|110145|110240.5|110140.5|110306|110160.5|110235|110103.8|50
1606884300000|2020-12-02 04:45:00|110239|110139|110228.5|110128.5|110239.5|110139.5|110220|110120|19
1606884600000|2020-12-02 04:50:00|110224|110124|110212.5|110112.5|110224|110124|110198|110098|20
1606884900000|2020-12-02 04:55:00|110204.8|110104.8|110210.8|110110.8|110218|110118|110204|110104|21
1606885200000|2020-12-02 05:00:00|110218.8|110118.8|110218.5|110118.5|110228|110128|110210.8|110110.8|22
1606885500000|2020-12-02 05:05:00|110228.5|110128.5|110238.5|110138.5|110253.5|110153.5|110228|110128|24
1606885800000|2020-12-02 05:10:00|110234|110134|110217.3|110117.3|110234.5|110134.5|110210.7|110110.7|35
1606886100000|2020-12-02 05:15:00|110214.3|110114.3|110217|110117|110266.3|110128.3|110211|110065|37
1606886400000|2020-12-02 05:20:00|110230.3|110130.3|110280|110180|110345.5|110193.8|110229.3|110127.3|169
1606886700000|2020-12-02 05:25:00|110280.5|110180.5|110255|110155|110350.5|110202|110255|110137.8|114
1606887000000|2020-12-02 05:30:00|110256|110156|110230.7|110130.7|110298.5|110176|110230.7|110097|49
1606887300000|2020-12-02 05:35:00|110229|110129|110216|110116|110238.3|110138.3|110215|110115|53
1606887600000|2020-12-02 05:40:00|110220.5|110120.5|110200.5|110100.5|110244.4|110120.5|110190.5|110044.4|40
1606887900000|2020-12-02 05:45:00|110206|110106|110190.5|110090.5|110236.8|110110.5|110180.5|110036.8|22
1606888200000|2020-12-02 05:50:00|110180.5|110080.5|110214.5|110114.5|110257.3|110114.5|110180.5|110057.3|28
1606888500000|2020-12-02 05:55:00|110219|110119|110214.5|110114.5|110221.5|110121.5|110214.5|110114.5|31
1606888800000|2020-12-02 06:00:00|110208.8|110108.8|110198|110098|110218.8|110118.8|110198|110098|28
1606889100000|2020-12-02 06:05:00|110194.5|110094.5|110142|110042|110208.5|110108.5|110142|110042|55
1606889400000|2020-12-02 06:10:00|110142.5|110042.5|110150.5|110050.5|110209.8|110065|110125|110006|94
1606889700000|2020-12-02 06:15:00|110146|110046|110123|110023|110146|110046|110117.8|110017.8|16
1606890000000|2020-12-02 06:20:00|110124.2|110024.2|110102.5|110002.5|110124.2|110024.2|110082|109982|69
1606890300000|2020-12-02 06:25:00|110103|110003|110087.5|109987.5|110114.4|110014.4|110079|109979|63
1606890600000|2020-12-02 06:30:00|110078|109978|110085.5|109985.5|110105.5|110005.5|110069|109969|50
1606890900000|2020-12-02 06:35:00|110090|109990|110090|109990|110090|109990|110075|109975|8
1606891200000|2020-12-02 06:40:00|110084.5|109984.5|110090|109990|110094.5|109994.5|110084|109984|11
1606891500000|2020-12-02 06:45:00|110084.5|109984.5|110094|109994|110100|110000|110084.5|109984.5|18
1606891800000|2020-12-02 06:50:00|110100|110000|110171.5|109971.5|110197|110022|110091|109967|38
1606892100000|2020-12-02 06:55:00|110167|109967|110246.5|110046.5|110249|110084.5|110157.5|109967|39
1606892400000|2020-12-02 07:00:00|110247|110047|110147|110047|110250.5|110095.5|110147|110004|31
1606892700000|2020-12-02 07:05:00|110145|110045|110140.5|110040.5|110145|110045|110140.5|110040.5|7
1606893000000|2020-12-02 07:10:00|110141.5|110041.5|110165|110065|110165.5|110065.5|110140|110040|27
1606893300000|2020-12-02 07:15:00|110160|110060|110141|110041|110210.5|110060|110140.5|110010.5|10
1606893600000|2020-12-02 07:20:00|110140.5|110040.5|110150|110050|110156.5|110056.5|110138.5|110038.5|15
1606893900000|2020-12-02 07:25:00|110146|110046|110210.5|110010.5|110215.5|110056|110141.5|110010.5|27
1606894200000|2020-12-02 07:30:00|110210|110010|110200|110000|110215.5|110056.4|110156.4|110000|11
1606894500000|2020-12-02 07:35:00|110143.7|110043.7|110125|110025|110143.7|110043.7|110125|110025|11
1606894800000|2020-12-02 07:40:00|110097.6|109997.6|110195.5|109995.5|110195.5|110032.1|110097.6|109934.5|23
1606895100000|2020-12-02 07:45:00|110197.5|109997.5|110190.7|110090.7|110240.1|110092.2|110156.5|109997.5|33
1606895400000|2020-12-02 07:50:00|110190|110090|110183|110083|110230.5|110095|110175|110025.5|28
1606895700000|2020-12-02 07:55:00|110233|110033|110289.5|110089.5|110289.5|110123.3|110194.5|110033|45
1606896000000|2020-12-02 08:00:00|110294.2|110094.2|110259.5|110159.5|110311.1|110159.5|110249.5|110092.8|18
1606896300000|2020-12-02 08:05:00|110274.5|110174.5|110269.5|110169.5|110354.5|110200|110264|110124.5|30
1606896600000|2020-12-02 08:10:00|110265|110165|110265.5|110165.5|110300.5|110165.5|110235|110090|26
1606896900000|2020-12-02 08:15:00|110260|110160|110279.5|110079.5|110290|110160|110235|110050|47
1606897200000|2020-12-02 08:20:00|110285.5|110085.5|110280.5|110080.5|110300|110152.7|110225.5|110080.2|17
1606897500000|2020-12-02 08:25:00|110275.5|110075.5|110250|110150|110281.1|110155|110225|110075.5|24
1606897800000|2020-12-02 08:30:00|110255.7|110155.7|110255|110155|110345|110179|110245|110096|50
1606898100000|2020-12-02 08:35:00|110262.6|110162.6|110290.5|110090.5|110303.5|110184|110233.5|110079.4|58
1606898400000|2020-12-02 08:40:00|110290|110090|110325.5|110125.5|110329|110164.3|110223.5|110090|23
1606898700000|2020-12-02 08:45:00|110330.5|110130.5|110295|110195|110330.5|110202.2|110289.2|110130|8
1606899000000|2020-12-02 08:50:00|110300|110200|110315|110215|110315|110215|110295|110195|15
1606899300000|2020-12-02 08:55:00|110310.5|110210.5|110320|110220|110320|110220|110310.5|110210.5|2
1606899600000|2020-12-02 09:00:00|110325|110225|110330.5|110230.5|110340.5|110240.5|110325|110225|21
1606899900000|2020-12-02 09:05:00|110330|110230|110333.7|110233.7|110335|110235|110315|110215|21
1606900200000|2020-12-02 09:10:00|110335|110235|110296.6|110196.6|110335|110235|110294.4|110194.4|20
1606900500000|2020-12-02 09:15:00|110292.8|110192.8|110278|110078|110314.2|110194.2|110245|110068|67
1606900800000|2020-12-02 09:20:00|110277.5|110077.5|110216.3|110116.3|110282.5|110119.2|110216.3|110064.3|27
1606901100000|2020-12-02 09:25:00|110217|110117|110249.2|110149.2|110311.4|110149.2|110217|110066.6|32
1606901400000|2020-12-02 09:30:00|110255.8|110155.8|110257|110157|110312.9|110157.8|110244.2|110106.3|6
1606901700000|2020-12-02 09:35:00|110248.4|110148.4|110337.8|110137.8|110349|110178.5|110245.1|110124.5|32
1606902000000|2020-12-02 09:40:00|110342.8|110142.8|110290.6|110190.6|110342.8|110190.6|110287.5|110130.8|6
1606902300000|2020-12-02 09:45:00|110304.4|110204.4|110317.5|110217.5|110323|110223|110302.3|110202.3|7
1606902600000|2020-12-02 09:50:00|110319.6|110219.6|110365.5|110165.5|110370.5|110223|110319.6|110165.5|4
1606902900000|2020-12-02 09:55:00|110370.5|110170.5|110329.5|110229.5|110370.5|110229.6|110289|110170|38
1606903200000|2020-12-02 10:00:00|110326|110226|110340.9|110240.9|110353.4|110253.4|110326|110226|15
1606903500000|2020-12-02 10:05:00|110339.6|110239.6|110312|110212|110361.9|110242|110312|110156|12
1606903800000|2020-12-02 10:10:00|110308.6|110208.6|110323.1|110223.1|110323.1|110223.1|110307.5|110207.5|7
1606904100000|2020-12-02 10:15:00|110325.4|110225.4|110327.4|110227.4|110335.4|110235.4|110325.4|110225.4|7
1606904700000|2020-12-02 10:25:00|110319.9|110219.9|110327.4|110227.4|110334.9|110234.9|110319.9|110219.9|5
1606905000000|2020-12-02 10:30:00|110334.9|110234.9|110334.9|110234.9|110334.9|110234.9|110319.4|110219.4|7
1606905300000|2020-12-02 10:35:00|110339.9|110239.9|110339.9|110239.9|110344.9|110244.9|110339.9|110239.9|4
1606905600000|2020-12-02 10:40:00|110344.9|110244.9|110371.9|110271.9|110374.9|110274.9|110344.9|110244.9|14
1606905900000|2020-12-02 10:45:00|110369.4|110269.4|110382.3|110282.3|110382.3|110282.3|110369.4|110269.4|6
1606906200000|2020-12-02 10:50:00|110382|110282|110377.5|110277.5|110382|110282|110377.5|110277.5|2
1606906500000|2020-12-02 10:55:00|110368|110268|110372|110272|110372|110272|110357|110257|8
1606906800000|2020-12-02 11:00:00|110422.3|110222.3|110411.5|110211.5|110422.3|110262.4|110359.9|110211.5|5
1606907100000|2020-12-02 11:05:00|110412|110212|110415.3|110215.3|110417.7|110217.7|110412|110212|6
1606907400000|2020-12-02 11:10:00|110413.9|110213.9|110413.9|110213.9|110413.9|110213.9|110413.9|110213.9|1
1606907700000|2020-12-02 11:15:00|110360|110260|110360|110260|110360.9|110260.9|110360|110260|3
1606908000000|2020-12-02 11:20:00|110363.9|110263.9|110375.9|110275.9|110375.9|110275.9|110355.3|110255.3|6
1606908300000|2020-12-02 11:25:00|110385.9|110285.9|110379.9|110279.9|110390.4|110290.4|110374.8|110274.8|22
1606908900000|2020-12-02 11:35:00|110381.4|110281.4|110381.4|110281.4|110381.4|110281.4|110381.4|110281.4|1
1606909200000|2020-12-02 11:40:00|110384.3|110284.3|110384.3|110284.3|110384.3|110284.3|110384.3|110284.3|1
1606909500000|2020-12-02 11:45:00|110412|110212|110373.9|110273.9|110412|110276.1|110373.9|110212|3
1606909800000|2020-12-02 11:50:00|110370|110270|110425.3|110225.3|110425.3|110288.6|110370|110225.3|9
1606910100000|2020-12-02 11:55:00|110425|110225|110414|110214|110425|110267.6|110367.6|110209|5
1606910400000|2020-12-02 12:00:00|110409|110209|110388|110188|110409|110209|110366.5|110166.5|33
1606910700000|2020-12-02 12:05:00|110398.5|110198.5|110409|110209|110409|110209|110394.9|110194.9|7
1606911300000|2020-12-02 12:15:00|110404|110204|110404|110204|110404|110204|110404|110204|1
1606911600000|2020-12-02 12:20:00|110409|110209|110414|110214|110419.4|110219.4|110409|110209|4
1606911900000|2020-12-02 12:25:00|110424|110224|110387.3|110187.3|110424|110245.1|110341.4|110179|15
1606912200000|2020-12-02 12:30:00|110384|110184|110389.5|110189.5|110410.6|110210.6|110379.5|110179.5|10
1606912500000|2020-12-02 12:35:00|110389|110189|110389|110189|110389|110189|110389|110189|1
1606912800000|2020-12-02 12:40:00|110399.8|110199.8|110420|110220|110440|110250.1|110345.1|110199.8|23
1606913100000|2020-12-02 12:45:00|110416.3|110216.3|110398.9|110298.9|110470|110310.1|110385.7|110216.3|25
1606913400000|2020-12-02 12:50:00|110396.4|110296.4|110403|110203|110426.3|110298.9|110348.5|110148.5|81
1606913700000|2020-12-02 12:55:00|110404.5|110204.5|110369.3|110169.3|110413.5|110213.5|110359.7|110159.7|25
1606914000000|2020-12-02 13:00:00|110369.5|110169.5|110384.9|110184.9|110390|110190|110369.5|110169.5|7
1606914300000|2020-12-02 13:05:00|110380|110180|110380|110180|110384.9|110184.9|110380|110180|3
1606914600000|2020-12-02 13:10:00|110374|110174|110364.5|110164.5|110374|110220|110298.3|110152.8|26
1606914900000|2020-12-02 13:15:00|110372.8|110172.8|110380|110180|110390|110190|110369.5|110169.5|7
1606915800000|2020-12-02 13:30:00|110325.9|110225.9|110380|110180|110380|110225.9|110325.9|110180|2
1606916400000|2020-12-02 13:40:00|110340|110240|110332.9|110232.9|110395|110255|110330|110195|47
1606916700000|2020-12-02 13:45:00|110340|110240|110400|110200|110400|110258.6|110340|110194.9|8
1606917000000|2020-12-02 13:50:00|110407.3|110207.3|110365|110265|110407.3|110272.6|110360|110207.3|8
1606917300000|2020-12-02 13:55:00|110360|110260|110360|110260|110360|110260|110360|110260|1
1606917600000|2020-12-02 14:00:00|110359.5|110259.5|110342|110242|110408.5|110259.5|110342|110200|8
1606917900000|2020-12-02 14:05:00|110343.3|110243.3|110342|110242|110343.3|110243.3|110341.5|110241.5|4
1606918200000|2020-12-02 14:10:00|110374|110174|110410|110210|110410|110210|110374|110174|7
1606918500000|2020-12-02 14:15:00|110408.5|110208.5|110366|110266|110410|110266.5|110338|110177.5|48
1606918800000|2020-12-02 14:20:00|110366.5|110266.5|110425|110225|110438.3|110297|110351|110218|35
1606919100000|2020-12-02 14:25:00|110418.8|110218.8|110405|110205|110428.5|110228.5|110404.5|110204.5|20
1606919400000|2020-12-02 14:30:00|110404.5|110204.5|110388.5|110188.5|110404.5|110204.5|110388.5|110188.5|27
1606919700000|2020-12-02 14:35:00|110389|110189|110404|110204|110435|110262|110362|110184|29
1606920000000|2020-12-02 14:40:00|110404.5|110204.5|110395|110195|110405|110205|110393|110193|12
1606920600000|2020-12-02 14:50:00|110391|110191|110320|110220|110421.5|110272|110319.5|110191|49
1606920900000|2020-12-02 14:55:00|110369.5|110169.5|110347|110147|110370|110203.5|110295|110147|19
1606921200000|2020-12-02 15:00:00|110346|110146|110312|110112|110346|110192|110277|110092.5|65
1606921500000|2020-12-02 15:05:00|110311.5|110111.5|110294.5|110094.5|110311.5|110111.5|110294|110094|18
1606921800000|2020-12-02 15:10:00|110307.5|110107.5|110351.5|110151.5|110354.5|110196|110278.5|110105|27
1606922100000|2020-12-02 15:15:00|110352|110152|110331.5|110131.5|110359.5|110159.5|110326.5|110126.5|17
1606922400000|2020-12-02 15:20:00|110343|110143|110308|110208|110343|110214|110286.8|110142|27
1606922700000|2020-12-02 15:25:00|110311|110211|110305.5|110205.5|110362.5|110220.5|110300.5|110156.1|25
1606923000000|2020-12-02 15:30:00|110304|110204|110272|110172|110304|110204|110269|110169|30
1606923300000|2020-12-02 15:35:00|110272.5|110172.5|110306|110206|110307|110207|110269|110169|35
1606923600000|2020-12-02 15:40:00|110295.5|110195.5|110286|110186|110329.8|110229.8|110284.5|110184.5|40
1606923900000|2020-12-02 15:45:00|110285.5|110185.5|110302|110202|110302|110202|110285.5|110185.5|10
1606924200000|2020-12-02 15:50:00|110311.5|110211.5|110307.5|110207.5|110315.5|110215.5|110307.5|110207.5|7
1606924500000|2020-12-02 15:55:00|110315|110215|110334|110234|110350.5|110250.5|110308.5|110208.5|24
1606924800000|2020-12-02 16:00:00|110332|110232|110317|110217|110338|110238|110314.5|110214.5|24
1606925100000|2020-12-02 16:05:00|110316.5|110216.5|110327|110227|110334|110234|110309.7|110209.7|22
1606925400000|2020-12-02 16:10:00|110327.5|110227.5|110343|110243|110343.5|110243.5|110327.5|110227.5|19
1606925700000|2020-12-02 16:15:00|110343.5|110243.5|110343.5|110243.5|110343.5|110243.5|110343.5|110243.5|1
1606926300000|2020-12-02 16:25:00|110333.5|110233.5|110333.5|110233.5|110333.5|110233.5|110329.8|110229.8|3
1606926600000|2020-12-02 16:30:00|110333|110233|110332|110232|110333|110233|110332|110232|6
1606926900000|2020-12-02 16:35:00|110333.5|110233.5|110373|110173|110373|110233.5|110309.8|110155|46
1606927200000|2020-12-02 16:40:00|110373.5|110173.5|110310|110210|110381|110229|110305.5|110169|22
1606927500000|2020-12-02 16:45:00|110310.5|110210.5|110318.5|110218.5|110323|110223|110310.5|110210.5|18
1606927800000|2020-12-02 16:50:00|110318|110218|110347|110247|110349|110249|110313.5|110213.5|32
1606928100000|2020-12-02 16:55:00|110346.5|110246.5|110392|110192|110394|110247|110334|110190|40
1606928400000|2020-12-02 17:00:00|110391.5|110191.5|110400|110200|110400|110238.5|110329|110181.5|38
1606928700000|2020-12-02 17:05:00|110397|110197|110379|110179|110397|110197|110378.5|110178.5|14
1606929000000|2020-12-02 17:10:00|110378.5|110178.5|110332.5|110232.5|110382|110238|110330.5|110178.5|32
1606929300000|2020-12-02 17:15:00|110383|110183|110367|110167|110383|110183|110367|110167|24
1606929600000|2020-12-02 17:20:00|110376|110176|110366|110166|110385|110185|110351|110151|44
1606929900000|2020-12-02 17:25:00|110367.5|110167.5|110363|110163|110367.5|110167.5|110362|110162|8
1606930200000|2020-12-02 17:30:00|110367.5|110167.5|110361|110161|110367.5|110167.5|110351.5|110151.5|7
1606930500000|2020-12-02 17:35:00|110355|110155|110350|110150|110355|110155|110350|110150|2
1606930800000|2020-12-02 17:40:00|110356|110156|110356|110156|110356|110156|110356|110156|1
1606931400000|2020-12-02 17:50:00|110342.1|110142.1|110353.8|110153.8|110353.8|110153.8|110319.1|110119.1|31
1606931700000|2020-12-02 17:55:00|110353.7|110153.7|110353.8|110153.8|110353.8|110153.8|110353.7|110153.7|2
1606932000000|2020-12-02 18:00:00|110355.2|110155.2|110355.2|110155.2|110355.2|110155.2|110355.2|110155.2|1
1606932300000|2020-12-02 18:05:00|110358.7|110158.7|110360.7|110160.7|110360.7|110160.7|110358.7|110158.7|2
1606932600000|2020-12-02 18:10:00|110362|110162|110314.4|110114.4|110362|110162|110300.5|110100.5|28
1606932900000|2020-12-02 18:15:00|110313.9|110113.9|110331.4|110131.4|110331.4|110131.4|110312.9|110112.9|7
1606933200000|2020-12-02 18:20:00|110334.3|110134.3|110336|110136|110336|110136|110334.3|110134.3|2
1606933500000|2020-12-02 18:25:00|110339|110139|110339|110139|110339|110139|110339|110139|1
1606933800000|2020-12-02 18:30:00|110340.5|110140.5|110340.5|110140.5|110340.5|110140.5|110340.5|110140.5|1
1606934100000|2020-12-02 18:35:00|110340|110140|110340|110140|110340|110140|110340|110140|1
1606935900000|2020-12-02 19:05:00|110349.5|110149.5|110344.5|110144.5|110349.5|110149.5|110340.5|110140.5|4
1606936200000|2020-12-02 19:10:00|110344|110144|110344|110144|110344|110144|110344|110144|1
1606936500000|2020-12-02 19:15:00|110330.5|110130.5|110295|110195|110342|110195|110283.7|110128.4|26
1606936800000|2020-12-02 19:20:00|110295.5|110195.5|110297|110197|110297|110197|110295.5|110195.5|3
1606937400000|2020-12-02 19:30:00|110263.9|110163.9|110287.3|110087.3|110318.5|110163.9|110263.8|110082|53
1606937700000|2020-12-02 19:35:00|110286.8|110086.8|110293.8|110093.8|110294.3|110094.3|110285.8|110085.8|4
1606938300000|2020-12-02 19:45:00|110296.5|110096.5|110296.5|110096.5|110296.5|110096.5|110296.5|110096.5|1
1606938600000|2020-12-02 19:50:00|110298.5|110098.5|110298.5|110098.5|110298.5|110098.5|110298.5|110098.5|1
1606938900000|2020-12-02 19:55:00|110299|110099|110244.8|110044.8|110299|110133.8|110216.8|110044.8|15
1606939200000|2020-12-02 20:00:00|110243.7|110043.7|110244.5|110044.5|110245|110045|110233|110033|14
1606939500000|2020-12-02 20:05:00|110246|110046|110248.5|110048.5|110248.5|110048.5|110246|110046|2
1606940700000|2020-12-02 20:25:00|110256|110056|110253.5|110053.5|110256|110056|110253.5|110053.5|4
1606941000000|2020-12-02 20:30:00|110254|110054|110254|110054|110254|110054|110254|110054|1
1606941300000|2020-12-02 20:35:00|110254.5|110054.5|110253|110053|110256.5|110056.5|110253|110053|3
1606941900000|2020-12-02 20:45:00|110259|110059|110250.5|110050.5|110259|110059|110250.5|110050.5|7
1606942500000|2020-12-02 20:55:00|110246|110046|110248|110048|110248|110048|110245|110045|9
1606957200000|2020-12-03 01:00:00|110179.3|109979.3|110214.5|110014.5|110278.3|110078.3|110172|109972|86
1606957500000|2020-12-03 01:05:00|110218.3|110018.3|110123.5|110023.5|110220.7|110073.5|110123.5|110018.3|49
1606957800000|2020-12-03 01:10:00|110118|110018|110137|110037|110148|110048|110118|110018|25
1606958100000|2020-12-03 01:15:00|110133.5|110033.5|110114|110014|110143.5|110043.5|110104|110004|47
1606958400000|2020-12-03 01:20:00|110120.5|110020.5|110082|109982|110145.5|110025|110075|109943.5|81
1606958700000|2020-12-03 01:25:00|110074.5|109974.5|109936|109836|110074.5|109974.5|109908.8|109753.5|326
1606959000000|2020-12-03 01:30:00|109935.5|109835.5|110050.5|109950.5|110110.5|109960.5|109931|109831|182
1606959300000|2020-12-03 01:35:00|110056|109956|110025.1|109925.1|110096|109956|110020.5|109877.5|65
1606959600000|2020-12-03 01:40:00|110026|109926|109978.5|109878.5|110026|109926|109963.2|109863.2|82
1606959900000|2020-12-03 01:45:00|109977|109877|109908|109808|109984.4|109884.4|109903|109803|68
1606960200000|2020-12-03 01:50:00|109910.1|109810.1|109891|109791|109918|109818|109873|109773|89
1606960500000|2020-12-03 01:55:00|109901|109801|109913.5|109813.5|109918|109818|109891|109791|44
1606960800000|2020-12-03 02:00:00|109918.5|109818.5|109924.5|109824.5|109929.5|109829.5|109914.5|109814.5|15
1606961100000|2020-12-03 02:05:00|109929|109829|109908|109808|109929|109829|109894.5|109794.5|21
1606961400000|2020-12-03 02:10:00|109907.5|109807.5|109877|109777|109907.5|109807.5|109858|109758|38
1606961700000|2020-12-03 02:15:00|109881.5|109781.5|109892.5|109792.5|109897.5|109797.5|109872.5|109772.5|42
1606962000000|2020-12-03 02:20:00|109899.5|109799.5|109891|109791|109907.5|109807.5|109891|109791|23
1606962300000|2020-12-03 02:25:00|109886.5|109786.5|109906.5|109806.5|109916|109816|109885|109785|49
1606962600000|2020-12-03 02:30:00|109905.5|109805.5|109895|109795|109923|109823|109891|109791|63
1606962900000|2020-12-03 02:35:00|109891|109791|109887|109787|109917.5|109817.5|109887|109787|36
1606963200000|2020-12-03 02:40:00|109882.5|109782.5|109840.5|109740.5|109907|109792.5|109830.5|109707|44
1606963500000|2020-12-03 02:45:00|109844|109744|109801|109701|109896|109750.5|109800.5|109696|50
1606963800000|2020-12-03 02:50:00|109810|109710|109821|109721|109885.5|109755.5|109810|109676|62
1606964100000|2020-12-03 02:55:00|109820.5|109720.5|109795|109695|109866.5|109720.5|109770.5|109624.5|82
1606964400000|2020-12-03 03:00:00|109800.3|109700.3|109784.5|109684.5|109805|109705|109783.5|109683.5|66
1606964700000|2020-12-03 03:05:00|109790.3|109690.3|109756|109656|109798.8|109698.8|109756|109656|38
1606965000000|2020-12-03 03:10:00|109755.5|109655.5|109753|109653|109785.3|109685.3|109751.9|109651.9|52
1606965300000|2020-12-03 03:15:00|109754|109654|109763|109663|109764.2|109664.2|109753|109653|28
1606965600000|2020-12-03 03:20:00|109769.8|109669.8|109762|109662|109784|109684|109762|109662|34
1606965900000|2020-12-03 03:25:00|109763|109663|109783|109683|109789.5|109689.5|109763|109663|39
1606966200000|2020-12-03 03:30:00|109779.8|109679.8|109783|109683|109789.2|109689.2|109779.8|109679.8|19
1606966500000|2020-12-03 03:35:00|109776.5|109676.5|109754.3|109654.3|109783|109683|109748.5|109648.5|28
1606966800000|2020-12-03 03:40:00|109754|109654|109744|109644|109764|109664|109738.5|109638.5|20
1606967100000|2020-12-03 03:45:00|109744.5|109644.5|109754|109654|109754|109654|109728.5|109628.5|19
1606967400000|2020-12-03 03:50:00|109754.5|109654.5|109744|109644|109754.9|109654.9|109743.5|109643.5|29
1606967700000|2020-12-03 03:55:00|109744.5|109644.5|109755|109655|109759.5|109659.5|109738.5|109638.5|20
1606968000000|2020-12-03 04:00:00|109755.5|109655.5|109764|109664|109773.5|109673.5|109755.5|109655.5|56
1606968300000|2020-12-03 04:05:00|109760|109660|109775|109675|109775|109675|109759.5|109659.5|34
1606968600000|2020-12-03 04:10:00|109776|109676|109797|109697|109807.4|109707.4|109774.5|109674.5|77
1606968900000|2020-12-03 04:15:00|109798.9|109698.9|109856|109756|109880.7|109780.7|109797.4|109697.4|158
1606969200000|2020-12-03 04:20:00|109856.5|109756.5|109867.5|109767.5|109879.3|109779.3|109856.5|109756.5|63
1606969500000|2020-12-03 04:25:00|109868.5|109768.5|109857|109757|109887.9|109787.9|109856.5|109756.5|61
1606969800000|2020-12-03 04:30:00|109858|109758|109857.5|109757.5|109872|109772|109857.5|109757.5|39
1606970100000|2020-12-03 04:35:00|109858|109758|109890.5|109790.5|109891.8|109791.8|109856.5|109756.5|90
1606970400000|2020-12-03 04:40:00|109891|109791|109860|109760|109905.5|109805.5|109860|109760|51
1606970700000|2020-12-03 04:45:00|109859.5|109759.5|109859|109759|109863.5|109763.5|109854|109754|27
1606971000000|2020-12-03 04:50:00|109859.5|109759.5|109808.5|109708.5|109869.5|109769.5|109804|109704|78
1606971300000|2020-12-03 04:55:00|109808|109708|109793|109693|109838.5|109738.5|109793|109693|59
1606971600000|2020-12-03 05:00:00|109800|109700|109818.5|109718.5|109838|109738|109798|109698|66
1606971900000|2020-12-03 05:05:00|109814|109714|109798.5|109698.5|109814|109714|109794|109694|11
1606972200000|2020-12-03 05:10:00|109794|109694|109768|109668|109794|109694|109768|109668|17
1606972500000|2020-12-03 05:15:00|109768.5|109668.5|109776.5|109676.5|109786.5|109686.5|109766|109666|30
1606972800000|2020-12-03 05:20:00|109776|109676|109781.5|109681.5|109789.5|109689.5|109771.5|109671.5|30
1606973100000|2020-12-03 05:25:00|109782.5|109682.5|109787.3|109687.3|109802|109702|109771.5|109671.5|56
1606973400000|2020-12-03 05:30:00|109791.3|109691.3|109800|109700|109801.5|109701.5|109787.3|109687.3|20
1606973700000|2020-12-03 05:35:00|109799.3|109699.3|109804.5|109704.5|109809.8|109709.8|109797.3|109697.3|20
1606974000000|2020-12-03 05:40:00|109805|109705|109785.5|109685.5|109809|109709|109779|109679|57
1606974300000|2020-12-03 05:45:00|109779.5|109679.5|109760.5|109660.5|109797|109697|109741.5|109641.5|90
1606974600000|2020-12-03 05:50:00|109767.8|109667.8|109760.5|109660.5|109785.5|109685.5|109760.5|109660.5|47
1606974900000|2020-12-03 05:55:00|109759.5|109659.5|109760.5|109660.5|109765|109665|109745|109645|37
1606975200000|2020-12-03 06:00:00|109752.5|109652.5|109755|109655|109771|109671|109745|109645|40
1606975500000|2020-12-03 06:05:00|109755.5|109655.5|109738.5|109638.5|109766.5|109666.5|109727|109627|107
1606975800000|2020-12-03 06:10:00|109733|109633|109725.5|109625.5|109753.3|109653.3|109721.3|109621.3|48
1606976100000|2020-12-03 06:15:00|109727.5|109627.5|109716.5|109616.5|109736.3|109636.3|109713|109613|73
1606976400000|2020-12-03 06:20:00|109722|109622|109685.8|109585.8|109737.3|109637.3|109665|109524.3|128
1606976700000|2020-12-03 06:25:00|109691.9|109591.9|109698.5|109598.5|109770.5|109633.6|109691.5|109546|213
1606977000000|2020-12-03 06:30:00|109697.5|109597.5|109722.5|109622.5|109795|109630|109697.5|109550|56
1606977300000|2020-12-03 06:35:00|109719.5|109619.5|109721.5|109621.5|109739.5|109639.5|109718.5|109618.5|32
1606977600000|2020-12-03 06:40:00|109720|109620|109721.5|109621.5|109721.5|109621.5|109720|109620|104
1606977900000|2020-12-03 06:45:00|109720|109620|109721.5|109621.5|109721.5|109621.5|109720|109620|92
1606978200000|2020-12-03 06:50:00|109720|109620|109720.5|109620.5|109731.5|109631.5|109705.5|109605.5|47
1606978500000|2020-12-03 06:55:00|109715.5|109615.5|109659.5|109459.5|109715.5|109615.5|109617.5|109457|60
1606978800000|2020-12-03 07:00:00|109660|109460|109572.5|109372.5|109675|109475|109558|109358|82
1606979100000|2020-12-03 07:05:00|109572|109372|109453|109253|109572|109372|109417|109217|114
1606979400000|2020-12-03 07:10:00|109453.5|109253.5|109404|109304|109472|109308|109394.9|109242.5|40
1606979700000|2020-12-03 07:15:00|109398|109298|109468.5|109268.5|109469.5|109314|109372|109246.5|66
1606980000000|2020-12-03 07:20:00|109467|109267|109459|109359|109532|109364|109438|109264|51
1606980300000|2020-12-03 07:25:00|109459.5|109359.5|109567|109367|109582|109407|109459.5|109337|36
1606980600000|2020-12-03 07:30:00|109572|109372|109511|109411|109581.5|109422|109502.1|109372|27
1606980900000|2020-12-03 07:35:00|109510.9|109410.9|109521.5|109421.5|109527|109427|109509.9|109409.9|30
1606981200000|2020-12-03 07:40:00|109516.5|109416.5|109546.5|109446.5|109546.5|109446.5|109511.5|109411.5|26
1606981500000|2020-12-03 07:45:00|109546|109446|109529.5|109429.5|109553.2|109453.2|109519.5|109419.5|32
1606981800000|2020-12-03 07:50:00|109540.8|109440.8|109539.5|109439.5|109544.5|109444.5|109529.5|109429.5|5
1606982100000|2020-12-03 07:55:00|109540|109440|109584|109384|109604|109449.5|109539.5|109384|17
1606982400000|2020-12-03 08:00:00|109544|109444|109563.2|109363.2|109565.7|109449.5|109515|109341.1|36
1606982700000|2020-12-03 08:05:00|109562.7|109362.7|109495|109395|109562.7|109395|109495|109344.5|8
1606983000000|2020-12-03 08:10:00|109534.5|109334.5|109519|109319|109534.5|109334.5|109519|109319|8
1606983300000|2020-12-03 08:15:00|109524.1|109324.1|109439.5|109339.5|109524.1|109384.5|109439.5|109294|34
1606983600000|2020-12-03 08:20:00|109434|109334|109459.5|109359.5|109499|109359.5|109434|109294|8
1606983900000|2020-12-03 08:25:00|109505|109305|109494|109294|109526.8|109352|109431.4|109281.5|51
1606984200000|2020-12-03 08:30:00|109495.8|109295.8|109444.5|109344.5|109499.5|109359.5|109444|109279|44
1606984500000|2020-12-03 08:35:00|109449.5|109349.5|109459.5|109359.5|109459.5|109359.5|109449.5|109349.5|5
1606984800000|2020-12-03 08:40:00|109454|109354|109466.2|109266.2|109479.5|109354.5|109402.5|109257.8|25
1606985100000|2020-12-03 08:45:00|109456.8|109256.8|109454.5|109354.5|109508.4|109359.5|109439.5|109256.8|47
1606985400000|2020-12-03 08:50:00|109459|109359|109471.9|109271.9|109510.1|109359.5|109459|109259.5|25
1606985700000|2020-12-03 08:55:00|109473.4|109273.4|109479.5|109279.5|109484.5|109284.5|109473.4|109273.4|10
1606986000000|2020-12-03 09:00:00|109421.7|109321.7|109404.5|109304.5|109469.5|109336|109404.5|109269.5|37
1606986300000|2020-12-03 09:05:00|109400|109300|109414.5|109214.5|109455|109305|109367.8|109209.5|41
1606986600000|2020-12-03 09:10:00|109415|109215|109426.5|109226.5|109426.8|109265|109365|109209.5|14
1606986900000|2020-12-03 09:15:00|109358.8|109258.8|109324|109224|109415.8|109258.8|109323.5|109156.5|44
1606987200000|2020-12-03 09:20:00|109379|109179|109362.6|109262.6|109398|109262.6|109313.4|109168.8|51
1606987500000|2020-12-03 09:25:00|109378|109278|109478.1|109278.1|109478.1|109295.6|109364.3|109238.1|38
1606987800000|2020-12-03 09:30:00|109478.6|109278.6|109421|109321|109478.6|109331.1|109416|109278.6|10
1606988100000|2020-12-03 09:35:00|109423|109323|109416.5|109316.5|109468.7|109323|109416.5|109246|16
1606988400000|2020-12-03 09:40:00|109421.5|109321.5|109416|109316|109421.5|109321.5|109416|109316|2
1606988700000|2020-12-03 09:45:00|109411|109311|109442.4|109242.4|109442.4|109311.5|109403|109242.4|5
1606989000000|2020-12-03 09:50:00|109444.9|109244.9|109459|109259|109459|109259|109444.9|109244.9|9
1606989300000|2020-12-03 09:55:00|109454|109254|109408|109208|109454|109277.5|109358|109198|25
1606989600000|2020-12-03 10:00:00|109433.8|109233.8|109429|109229|109452.2|109279|109367|109217.3|29
1606989900000|2020-12-03 10:05:00|109431|109231|109369|109269|109431|109274.5|109369|109231|6
1606990200000|2020-12-03 10:10:00|109437|109237|109492.6|109292.6|109505.5|109305.5|109370|109237|46
1606990500000|2020-12-03 10:15:00|109484.3|109284.3|109473|109273|109485|109285|109473|109273|9
1606990800000|2020-12-03 10:20:00|109422.5|109322.5|109420|109320|109488.6|109335|109420|109288.6|10
1606991100000|2020-12-03 10:25:00|109410|109310|109475|109275|109481.5|109333.5|109410|109270.3|12
1606991400000|2020-12-03 10:30:00|109404.4|109304.4|109470.4|109270.4|109470.4|109304.4|109404.4|109270.4|2
1606991700000|2020-12-03 10:35:00|109488.6|109288.6|109490.5|109290.5|109494|109352.5|109397.5|109260.5|42
1606992000000|2020-12-03 10:40:00|109490|109290|109480|109280|109490|109290|109480|109280|3
1606992300000|2020-12-03 10:45:00|109423.5|109323.5|109420|109320|109423.5|109323.5|109420|109320|2
1606992600000|2020-12-03 10:50:00|109467|109267|109467.5|109267.5|109468.5|109268.5|109464|109264|4
1606992900000|2020-12-03 10:55:00|109471.9|109271.9|109443.5|109243.5|109478.9|109332.5|109385|109243.5|41
1606993200000|2020-12-03 11:00:00|109439.8|109239.8|109418.1|109218.1|109456|109263.1|109363.1|109186.5|37
1606993500000|2020-12-03 11:05:00|109420.2|109220.2|109407|109207|109420.2|109220.2|109407|109207|7
1606993800000|2020-12-03 11:10:00|109400.5|109200.5|109385|109185|109400.5|109200.5|109385|109185|2
1606994100000|2020-12-03 11:15:00|109341.5|109241.5|109336.9|109136.9|109401|109241.5|109331|109135.5|37
1606994400000|2020-12-03 11:20:00|109318.5|109118.5|109311|109111|109318.5|109118.5|109285.7|109085.7|55
1606994700000|2020-12-03 11:25:00|109311.5|109111.5|109311|109111|109331|109131|109275.5|109075.5|45
1606995000000|2020-12-03 11:30:00|109306|109106|109306|109106|109306|109106|109300.5|109100.5|11
1606995300000|2020-12-03 11:35:00|109311|109111|109311|109111|109320.5|109120.5|109305.5|109105.5|4
1606995600000|2020-12-03 11:40:00|109338.5|109138.5|109290.5|109090.5|109338.5|109153|109253|109090.5|19
1606995900000|2020-12-03 11:45:00|109290|109090|109329.9|109129.9|109330.5|109130.5|109290|109090|7
1606996200000|2020-12-03 11:50:00|109330.9|109130.9|109325.5|109125.5|109331|109131|109325.5|109125.5|4
1606996500000|2020-12-03 11:55:00|109282.9|109082.9|109316|109116|109316|109116|109269|109069|23
1606996800000|2020-12-03 12:00:00|109315.5|109115.5|109325.5|109125.5|109335.6|109135.6|109297.5|109097.5|26
1606997100000|2020-12-03 12:05:00|109330.5|109130.5|109320.5|109120.5|109331|109163|109250.3|109086.4|16
1606997400000|2020-12-03 12:10:00|109325.5|109125.5|109325.5|109125.5|109326|109126|109325.5|109125.5|3
1606997700000|2020-12-03 12:15:00|109330.5|109130.5|109320.5|109120.5|109331|109165.5|109265.5|109105|8
1606998000000|2020-12-03 12:20:00|109330.5|109130.5|109325.5|109125.5|109342.5|109142.5|109313.6|109113.6|34
1606998300000|2020-12-03 12:25:00|109318.3|109118.3|109280.9|109080.9|109335.5|109145.6|109245.6|109080.8|40
1606998600000|2020-12-03 12:30:00|109284.7|109084.7|109233|109033|109284.7|109122.1|109222.1|109030|28
1606998900000|2020-12-03 12:35:00|109255.5|109055.5|109256.5|109056.5|109259.5|109059.5|109245.5|109045.5|16
1606999200000|2020-12-03 12:40:00|109256|109056|109256|109056|109256|109056|109256|109056|1
1606999800000|2020-12-03 12:50:00|109245.5|109045.5|109251.7|109051.7|109251.7|109051.7|109245.5|109045.5|2
1607000400000|2020-12-03 13:00:00|109253|109053|109251.9|109051.9|109257.6|109057.6|109240|109040|16
1607000700000|2020-12-03 13:05:00|109251.4|109051.4|109266|109066|109266|109106.4|109203.8|109051.4|7
1607001000000|2020-12-03 13:10:00|109203.8|109103.8|109235.5|109035.5|109241|109103.8|109203.8|109030|4
1607001300000|2020-12-03 13:15:00|109225.5|109025.5|109221|109021|109256.6|109106.9|109199.6|109021|15
1607001600000|2020-12-03 13:20:00|109225.5|109025.5|109225.5|109025.5|109230.5|109030.5|109225.5|109025.5|3
1607001900000|2020-12-03 13:25:00|109221|109021|109231.4|109031.4|109231.4|109031.4|109221|109021|4
1607002200000|2020-12-03 13:30:00|109183.9|109083.9|109226|109026|109233.5|109083.9|109169|109015|23
1607002500000|2020-12-03 13:35:00|109231.3|109031.3|109225.5|109025.5|109240.5|109040.5|109225.5|109025.5|4
1607002800000|2020-12-03 13:40:00|109216|109016|109221|109021|109246|109087|109185.5|109016|14
1607003100000|2020-12-03 13:45:00|109225.5|109025.5|109226|109026|109246.1|109046.1|109225.5|109025.5|13
1607003400000|2020-12-03 13:50:00|109231|109031|109231|109031|109235.5|109035.5|109231|109031|3
1607003700000|2020-12-03 13:55:00|109226|109026|109221|109021|109227.2|109027.2|109221|109021|7
1607004000000|2020-12-03 14:00:00|109225|109025|109243.4|109043.4|109254|109078.1|109166.9|109024.7|66
1607004300000|2020-12-03 14:05:00|109245.4|109045.4|109220|109020|109284.5|109084.5|109220|109020|21
1607004600000|2020-12-03 14:10:00|109160|109060|109221|109021|109229.8|109079.9|109160|109013|11
1607004900000|2020-12-03 14:15:00|109219.5|109019.5|109145|109045|109221|109073|109145|109010.5|12
1607005200000|2020-12-03 14:20:00|109171.5|108971.5|109170.5|108970.5|109196|108996|109168.5|108968.5|32
1607005500000|2020-12-03 14:25:00|109170|108970|109119.5|109019.5|109170|109035|109110|108964.5|35
1607005800000|2020-12-03 14:30:00|109120|109020|109213|109013|109214.5|109050|109109|108990|38
1607006100000|2020-12-03 14:35:00|109170|109070|109249|109049|109401|109126|109170|109018|78
1607006400000|2020-12-03 14:40:00|109249.5|109049.5|109167.9|109067.9|109271.5|109113.2|109167.9|109025|63
1607006700000|2020-12-03 14:45:00|109168.9|109068.9|109223.9|109023.9|109260.5|109077|109164.1|109023.9|75
1607007000000|2020-12-03 14:50:00|109155.4|109055.4|109199.5|108999.5|109199.5|109057.9|109126.5|108974|56
1607007300000|2020-12-03 14:55:00|109201.5|109001.5|109212.5|109012.5|109221|109021|109201.5|109001.5|29
1607007600000|2020-12-03 15:00:00|109214|109014|109133|109033|109214|109051.5|109133|108999.2|35
1607007900000|2020-12-03 15:05:00|109134.6|109034.6|109230|109030|109230|109048.5|109134.6|109021.5|17
1607008200000|2020-12-03 15:10:00|109227.5|109027.5|109221|109021|109230|109030|109221|109021|9
1607008500000|2020-12-03 15:15:00|109208.1|109008.1|109173.5|108973.5|109219.1|109019.1|109173.5|108973.5|18
1607008800000|2020-12-03 15:20:00|109173|108973|109183|108983|109183|108983|109173|108973|2
1607009100000|2020-12-03 15:25:00|109188|108988|109194.4|108994.4|109194.4|108994.4|109188|108988|5
1607009400000|2020-12-03 15:30:00|109193|108993|109169.1|108969.1|109193|109061|109137|108968|33
1607009700000|2020-12-03 15:35:00|109169.5|108969.5|109166.1|108966.1|109179.8|109043|109143|108966.1|18
1607010000000|2020-12-03 15:40:00|109164.1|108964.1|109187|108987|109223.5|109041|109138.5|108963.6|21
1607010300000|2020-12-03 15:45:00|109187.5|108987.5|109171.5|109071.5|109232.5|109075|109138|108986|50
1607010600000|2020-12-03 15:50:00|109170|109070|109190.5|108990.5|109192.5|109070|109126.5|108982.5|32
1607010900000|2020-12-03 15:55:00|109187|108987|109256.9|109056.9|109256.9|109056.9|109187|108987|20
1607011200000|2020-12-03 16:00:00|109258.9|109058.9|109268.8|109068.8|109268.9|109068.9|109253.3|109053.3|12
1607011500000|2020-12-03 16:05:00|109228.3|109128.3|109262.3|109162.3|109324.3|109162.3|109228.3|109069|53
1607011800000|2020-12-03 16:10:00|109316|109116|109369|109169|109369.5|109220.5|109264.8|109109|86
1607012100000|2020-12-03 16:15:00|109368.5|109168.5|109357.4|109157.4|109369.5|109198|109288.6|109088.6|29
1607012400000|2020-12-03 16:20:00|109357.9|109157.9|109321|109121|109357.9|109157.9|109310.5|109110.5|24
1607012700000|2020-12-03 16:25:00|109320.5|109120.5|109263.9|109163.9|109322|109163.9|109263.9|109120|7
1607013000000|2020-12-03 16:30:00|109264.9|109164.9|109261.2|109161.2|109264.9|109164.9|109261.2|109161.2|3
1607013300000|2020-12-03 16:35:00|109264.9|109164.9|109254.4|109154.4|109264.9|109164.9|109242.9|109142.9|8
1607013600000|2020-12-03 16:40:00|109247.4|109147.4|109263|109163|109263.5|109163.5|109247.4|109147.4|5
1607013900000|2020-12-03 16:45:00|109258|109158|109264.4|109164.4|109266|109166|109241.9|109141.9|21
1607014200000|2020-12-03 16:50:00|109266.4|109166.4|109264.9|109164.9|109266.4|109166.4|109261|109161|11
1607014500000|2020-12-03 16:55:00|109267|109167|109254.9|109154.9|109280|109180|109254.9|109154.9|15
1607014800000|2020-12-03 17:00:00|109252.9|109152.9|109231.4|109031.4|109271.4|109152.9|109186|109025.4|55
1607015100000|2020-12-03 17:05:00|109184.4|109084.4|109216.1|109016.1|109219|109086.5|109159.6|109014.6|38
1607015400000|2020-12-03 17:10:00|109216.6|109016.6|109210|109110|109235|109110|109200.6|109000.6|20
1607015700000|2020-12-03 17:15:00|109215|109115|109237.9|109137.9|109262|109144|109211.4|109055.4|46
1607016000000|2020-12-03 17:20:00|109249|109149|109298.5|109098.5|109300.9|109152.9|109242.9|109098.5|23
1607016300000|2020-12-03 17:25:00|109299|109099|109240|109140|109299.4|109148|109235|109098.9|21
1607016600000|2020-12-03 17:30:00|109239.5|109139.5|109240|109140|109240|109140|109239.5|109139.5|2
1607016900000|2020-12-03 17:35:00|109238|109138|109279|109079|109279|109138|109228|109079|6
1607017200000|2020-12-03 17:40:00|109206.4|109106.4|109206.4|109106.4|109206.4|109106.4|109206.4|109106.4|1
1607017500000|2020-12-03 17:45:00|109206.9|109106.9|109258.7|109158.7|109275.4|109175.4|109206.9|109106.9|69
1607017800000|2020-12-03 17:50:00|109259.2|109159.2|109288.7|109188.7|109295.5|109195.5|109259.2|109159.2|24
1607018100000|2020-12-03 17:55:00|109288.2|109188.2|109283.7|109183.7|109333.4|109188.2|109273.7|109129.4|13
1607018400000|2020-12-03 18:00:00|109323.8|109123.8|109262.2|109162.2|109323.8|109163.7|109259.2|109123.8|7
1607018700000|2020-12-03 18:05:00|109261.7|109161.7|109259.2|109159.2|109261.7|109161.7|109259.2|109159.2|6
1607019000000|2020-12-03 18:10:00|109259.1|109159.1|109282.9|109182.9|109344|109199.4|109259.1|109118.7|44
1607019300000|2020-12-03 18:15:00|109282.4|109182.4|109318.7|109118.7|109340.4|109182.4|109279.4|109118.7|16
1607019600000|2020-12-03 18:20:00|109318.3|109118.3|109263.7|109163.7|109318.3|109169|109263.7|109118.3|5
1607019900000|2020-12-03 18:25:00|109254.3|109154.3|109239.2|109139.2|109254.3|109154.3|109238|109138|14
1607020500000|2020-12-03 18:35:00|109243.2|109143.2|109298|109098|109298|109147.5|109239.7|109098|9
1607021100000|2020-12-03 18:45:00|109291.3|109091.3|109289|109089|109291.3|109091.3|109289|109089|2
1607021400000|2020-12-03 18:50:00|109298.9|109098.9|109268.4|109168.4|109304|109168.4|109268.4|109098.9|3
1607021700000|2020-12-03 18:55:00|109324|109124|109268.4|109168.4|109324|109168.4|109268.4|109124|2
1607022000000|2020-12-03 19:00:00|109246.9|109146.9|109246.9|109146.9|109246.9|109146.9|109246.9|109146.9|1
1607022300000|2020-12-03 19:05:00|109255.7|109155.7|109247.4|109147.4|109268.9|109168.9|109246.9|109146.9|13
1607022600000|2020-12-03 19:10:00|109250.4|109150.4|109249.8|109149.8|109251.3|109151.3|109249.8|109149.8|4
1607022900000|2020-12-03 19:15:00|109252.8|109152.8|109252.8|109152.8|109252.8|109152.8|109252.8|109152.8|1
1607023200000|2020-12-03 19:20:00|109251.4|109151.4|109273.5|109173.5|109273.5|109173.5|109251.4|109151.4|11
1607023500000|2020-12-03 19:25:00|109270.5|109170.5|109268.5|109168.5|109270.5|109170.5|109268.5|109168.5|6
1607023800000|2020-12-03 19:30:00|109267.5|109167.5|109268|109168|109268|109168|109267.5|109167.5|2
1607024100000|2020-12-03 19:35:00|109267|109167|109268|109168|109268|109168|109267|109167|3
1607024400000|2020-12-03 19:40:00|109266.5|109166.5|109251.3|109151.3|109266.5|109166.5|109251.3|109151.3|8
1607024700000|2020-12-03 19:45:00|109251|109151|109249.8|109149.8|109251|109151|109248.5|109148.5|4
1607025000000|2020-12-03 19:50:00|109249.5|109149.5|109254|109154|109254|109154|109239.5|109139.5|11
1607025300000|2020-12-03 19:55:00|109254.5|109154.5|109251|109151|109256.5|109156.5|109251|109151|8
1607025600000|2020-12-03 20:00:00|109250.6|109150.6|109249.5|109149.5|109251|109151|109249.5|109149.5|3
1607026800000|2020-12-03 20:20:00|109243|109143|109237|109137|109243|109143|109230.1|109130.1|17
1607027100000|2020-12-03 20:25:00|109237.1|109137.1|109249.8|109049.8|109249.8|109137.1|109146|109041.8|41
1607027400000|2020-12-03 20:30:00|109254.8|109054.8|109267.3|109067.3|109267.3|109067.3|109254.8|109054.8|3
1607027700000|2020-12-03 20:35:00|109269.8|109069.8|109279.5|109079.5|109279.5|109161.6|109261.6|109069.8|6
1607028000000|2020-12-03 20:40:00|109280|109080|109363.8|109163.8|109430.8|109230.8|109279.7|109079.7|59
1607028300000|2020-12-03 20:45:00|109376.3|109176.3|109333.8|109133.8|109376.3|109176.3|109326.3|109126.3|10
1607028600000|2020-12-03 20:50:00|109341.5|109141.5|109352.8|109152.8|109355.3|109199.8|109279.7|109131.8|12
1607028900000|2020-12-03 20:55:00|109357.8|109157.8|109381.2|109181.2|109381.2|109181.2|109357.8|109157.8|6
1607043600000|2020-12-04 01:00:00|109054|108954|109048.5|108948.5|109064|108964|109044|108944|42
1607043900000|2020-12-04 01:05:00|109044|108944|109047|108947|109048.5|108948.5|109000|108900|44
1607044200000|2020-12-04 01:10:00|109046|108946|109055.5|108955.5|109066|108966|109039|108939|42
1607044500000|2020-12-04 01:15:00|109049|108949|109045.5|108945.5|109071|108971|109035|108935|50
1607044800000|2020-12-04 01:20:00|109040.5|108940.5|109024|108924|109045|108945|109004.5|108904.5|26
1607045100000|2020-12-04 01:25:00|109028.5|108928.5|109028.5|108928.5|109064|108964|109028.5|108928.5|36
1607045400000|2020-12-04 01:30:00|109024|108924|109040.5|108940.5|109056.3|108956.3|109024|108924|38
1607045700000|2020-12-04 01:35:00|109041|108941|109030.5|108930.5|109050.5|108950.5|109025|108925|20
1607046000000|2020-12-04 01:40:00|109025|108925|109034|108934|109048.9|108948.9|109005.5|108905.5|55
1607046300000|2020-12-04 01:45:00|109034.5|108934.5|109022|108922|109042.7|108942.7|109001.3|108901.3|80
1607046600000|2020-12-04 01:50:00|109010.3|108910.3|109022|108922|109024.5|108924.5|109004.5|108904.5|36
1607046900000|2020-12-04 01:55:00|109024.5|108924.5|109022|108922|109036.5|108936.5|109016.5|108916.5|33
1607047200000|2020-12-04 02:00:00|109023|108923|109034|108934|109044.5|108944.5|109006|108906|32
1607047500000|2020-12-04 02:05:00|109043.5|108943.5|109030.5|108930.5|109050.5|108950.5|109030.5|108930.5|12
1607047800000|2020-12-04 02:10:00|109035|108935|109035|108935|109045.5|108945.5|109025|108925|15
1607048100000|2020-12-04 02:15:00|109031.2|108931.2|108910|108810|109031.2|108931.2|108905.4|108805.4|88
1607048400000|2020-12-04 02:20:00|108903.5|108803.5|108805.8|108705.8|108920|108820|108786.3|108686.3|166
1607048700000|2020-12-04 02:25:00|108814|108714|108737.8|108637.8|108843.3|108743.3|108719.7|108619.7|149
1607049000000|2020-12-04 02:30:00|108748|108648|108744.3|108644.3|108774.3|108674.3|108734.5|108634.5|94
1607049300000|2020-12-04 02:35:00|108744.5|108644.5|108755|108655|108776.5|108676.5|108744.3|108644.3|79
1607049600000|2020-12-04 02:40:00|108754.5|108654.5|108778|108678|108780.8|108680.8|108748.5|108648.5|68
1607049900000|2020-12-04 02:45:00|108771.8|108671.8|108735|108635|108771.8|108671.8|108725|108625|59
1607050200000|2020-12-04 02:50:00|108725.5|108625.5|108655.5|108555.5|108729.2|108629.2|108655.5|108555.5|70
1607050500000|2020-12-04 02:55:00|108646.9|108546.9|108536|108436|108646.9|108546.9|108533.5|108433.5|208
1607050800000|2020-12-04 03:00:00|108536.5|108436.5|108588|108488|108593.5|108493.5|108524|108424|195
1607051100000|2020-12-04 03:05:00|108587|108487|108553|108453|108622.8|108522.8|108543|108443|114
1607051400000|2020-12-04 03:10:00|108547.5|108447.5|108558|108458|108567.5|108467.5|108517.5|108417.5|83
1607051700000|2020-12-04 03:15:00|108558.5|108458.5|108510.3|108410.3|108560|108460|108503.5|108403.5|56
1607052000000|2020-12-04 03:20:00|108510.5|108410.5|108518|108418|108518|108418|108483|108383|55
1607052300000|2020-12-04 03:25:00|108523.3|108423.3|108501.5|108401.5|108528.3|108428.3|108496|108396|36
1607052600000|2020-12-04 03:30:00|108502|108402|108541.5|108441.5|108546.5|108446.5|108502|108402|60
1607052900000|2020-12-04 03:35:00|108543|108443|108546.5|108446.5|108547|108447|108506.8|108406.8|75
1607053200000|2020-12-04 03:40:00|108546|108446|108617|108517|108625.5|108525.5|108546|108446|82
1607053500000|2020-12-04 03:45:00|108617.5|108517.5|108702.3|108602.3|108707|108607|108617.5|108517.5|137
1607053800000|2020-12-04 03:50:00|108706|108606|108637.3|108537.3|108706|108606|108621|108521|76
1607054100000|2020-12-04 03:55:00|108636.3|108536.3|108631|108531|108650.5|108550.5|108616|108516|65
1607054400000|2020-12-04 04:00:00|108631.5|108531.5|108641|108541|108655.5|108555.5|108625|108525|30
1607054700000|2020-12-04 04:05:00|108640.5|108540.5|108565.5|108465.5|108642|108542|108564.5|108464.5|60
1607055000000|2020-12-04 04:10:00|108559.3|108459.3|108544.4|108444.4|108560|108460|108518.5|108418.5|61
1607055300000|2020-12-04 04:15:00|108545|108445|108545|108445|108550.5|108450.5|108535.5|108435.5|20
1607055600000|2020-12-04 04:20:00|108545.2|108445.2|108581.5|108481.5|108611.5|108511.5|108545.2|108445.2|62
1607055900000|2020-12-04 04:25:00|108591.5|108491.5|108566|108466|108611.5|108511.5|108566|108466|40
1607056200000|2020-12-04 04:30:00|108560.3|108460.3|108546.5|108446.5|108560.3|108460.3|108535.5|108435.5|23
1607056500000|2020-12-04 04:35:00|108546|108446|108541.5|108441.5|108546|108446|108531.5|108431.5|16
1607056800000|2020-12-04 04:40:00|108546|108446|108491|108391|108546|108446|108480.5|108380.5|48
1607057100000|2020-12-04 04:45:00|108485|108385|108480.5|108380.5|108496.5|108396.5|108476|108376|44
1607057400000|2020-12-04 04:50:00|108485|108385|108454.9|108354.9|108508.8|108408.8|108450|108350|76
1607057700000|2020-12-04 04:55:00|108445|108345|108421|108321|108461|108361|108420.5|108320.5|59
1607058000000|2020-12-04 05:00:00|108420.5|108320.5|108400|108300|108420.5|108320.5|108359.8|108259.8|99
1607058300000|2020-12-04 05:05:00|108394.5|108294.5|108380.5|108280.5|108400.5|108300.5|108375|108275|55
1607058600000|2020-12-04 05:10:00|108385|108285|108423.5|108323.5|108463.6|108363.6|108383|108283|97
1607058900000|2020-12-04 05:15:00|108423|108323|108370|108270|108423|108323|108363.5|108263.5|101
1607059200000|2020-12-04 05:20:00|108369|108269|108333.3|108233.3|108370|108270|108328.5|108228.5|81
1607059500000|2020-12-04 05:25:00|108323.5|108223.5|108280|108180|108323.8|108223.8|108250.7|108150.7|118
1607059800000|2020-12-04 05:30:00|108275|108175|108275|108175|108295|108195|108260|108160|45
1607060100000|2020-12-04 05:35:00|108275.2|108175.2|108288.8|108188.8|108291.2|108191.2|108265|108165|52
1607060400000|2020-12-04 05:40:00|108296.3|108196.3|108347.5|108247.5|108351|108251|108296.3|108196.3|65
1607060700000|2020-12-04 05:45:00|108340.5|108240.5|108423|108323|108440.8|108340.8|108328|108228|181
1607061000000|2020-12-04 05:50:00|108423.5|108323.5|108483|108383|108483|108383|108408.5|108308.5|69
1607061300000|2020-12-04 05:55:00|108490.8|108390.8|108420|108320|108504|108404|108368.8|108268.8|172
1607061600000|2020-12-04 06:00:00|108421|108321|108426.5|108326.5|108468.3|108368.3|108408.3|108308.3|153
1607061900000|2020-12-04 06:05:00|108426|108326|108391.5|108291.5|108426|108326|108390.8|108290.8|68
1607062200000|2020-12-04 06:10:00|108398.8|108298.8|108425|108325|108425.5|108325.5|108375.8|108275.8|44
1607062500000|2020-12-04 06:15:00|108425.5|108325.5|108396|108296|108426.5|108326.5|108381.3|108281.3|114
1607062800000|2020-12-04 06:20:00|108397|108297|108340.3|108240.3|108402.5|108302.5|108340.3|108240.3|89
1607063100000|2020-12-04 06:25:00|108337.5|108237.5|108230.5|108130.5|108360.5|108260.5|108178|108052.5|249
1607063400000|2020-12-04 06:30:00|108220.5|108120.5|108226.5|108126.5|108266|108158|108210|108065.5|78
1607063700000|2020-12-04 06:35:00|108223|108123|108243|108143|108255|108155|108216.5|108116.5|47
1607064000000|2020-12-04 06:40:00|108247.5|108147.5|108421|108221|108437|108263|108247.5|108147.5|70
1607064300000|2020-12-04 06:45:00|108421.5|108221.5|108362.5|108262.5|108422|108268.5|108358|108217|19
1607064600000|2020-12-04 06:50:00|108367|108267|108386|108286|108442|108291|108362.5|108236.5|27
1607064900000|2020-12-04 06:55:00|108385.5|108285.5|108476|108276|108476|108341|108380.5|108221.5|56
1607065200000|2020-12-04 07:00:00|108425.5|108325.5|108450|108350|108450.5|108350.5|108421|108321|31
1607065500000|2020-12-04 07:05:00|108450.5|108350.5|108445|108345|108450.5|108350.5|108445|108345|6
1607065800000|2020-12-04 07:10:00|108447|108347|108471|108371|108516|108380|108445.5|108316|30
1607066100000|2020-12-04 07:15:00|108465.5|108365.5|108445|108345|108490|108390|108435|108335|40
1607066400000|2020-12-04 07:20:00|108435|108335|108419|108319|108435|108335|108410|108310|18
1607066700000|2020-12-04 07:25:00|108423|108323|108378.5|108278.5|108426|108326|108363|108202.5|31
1607067000000|2020-12-04 07:30:00|108374.5|108274.5|108369.1|108269.1|108397.5|108274.5|108318.5|108184.5|52
1607067300000|2020-12-04 07:35:00|108373.4|108273.4|108384|108284|108384|108284|108371.7|108271.7|19
1607067600000|2020-12-04 07:40:00|108378.5|108278.5|108372.7|108272.7|108378.5|108278.5|108372.7|108272.7|3
1607067900000|2020-12-04 07:45:00|108373|108273|108437.3|108337.3|108484|108337.3|108368.5|108268.5|30
1607068200000|2020-12-04 07:50:00|108478.5|108278.5|108383.1|108283.1|108478.5|108324|108383.1|108278.5|22
1607068500000|2020-12-04 07:55:00|108383.6|108283.6|108338.4|108238.4|108400|108283.6|108338.4|108182.5|17
1607068800000|2020-12-04 08:00:00|108338.9|108238.9|108410|108310|108410|108310|108335.6|108235.6|72
1607069100000|2020-12-04 08:05:00|108405|108305|108415|108315|108430|108330|108395|108295|38
1607069400000|2020-12-04 08:10:00|108424.9|108324.9|108435|108335|108485|108340|108424.9|108275|13
1607069700000|2020-12-04 08:15:00|108441|108341|108405|108305|108446|108346|108405|108305|21
1607070000000|2020-12-04 08:20:00|108415|108315|108420|108320|108440|108340|108405|108305|15
1607070300000|2020-12-04 08:25:00|108425|108325|108540|108340|108540|108377.9|108425|108275|13
1607070600000|2020-12-04 08:30:00|108538.5|108338.5|108509.6|108309.6|108540|108346.9|108441.1|108295.1|41
1607070900000|2020-12-04 08:35:00|108521|108321|108430|108330|108530|108370|108425.2|108309.5|67
1607071200000|2020-12-04 08:40:00|108434.5|108334.5|108425|108325|108499.2|108342.8|108420|108280|19
1607071500000|2020-12-04 08:45:00|108428.4|108328.4|108430|108330|108430|108330|108420|108320|10
1607071800000|2020-12-04 08:50:00|108435|108335|108430|108330|108440|108340|108420|108320|20
1607072100000|2020-12-04 08:55:00|108442.5|108342.5|108430|108330|108500.2|108359.7|108420|108293.5|28
1607072400000|2020-12-04 09:00:00|108435|108335|108420|108320|108440|108340|108420|108320|17
1607072700000|2020-12-04 09:05:00|108413.8|108313.8|108380|108280|108413.8|108313.8|108377.7|108277.7|25
1607073000000|2020-12-04 09:10:00|108386.2|108286.2|108370|108270|108395|108295|108370|108270|16
1607073300000|2020-12-04 09:15:00|108368.7|108268.7|108385|108285|108390|108290|108368.7|108268.7|21
1607073600000|2020-12-04 09:20:00|108384.9|108284.9|108380|108280|108385|108285|108360|108260|13
1607073900000|2020-12-04 09:25:00|108375|108275|108380|108280|108380|108280|108375|108275|3
1607074200000|2020-12-04 09:30:00|108375|108275|108410|108310|108410|108310|108365|108265|11
1607074500000|2020-12-04 09:35:00|108400|108300|108390|108290|108400|108300|108390|108290|3
1607074800000|2020-12-04 09:40:00|108395|108295|108405|108305|108405|108305|108395|108295|3
1607075100000|2020-12-04 09:45:00|108400|108300|108425|108325|108482.3|108335|108400|108263|25
1607075400000|2020-12-04 09:50:00|108420|108320|108435|108335|108440|108340|108415.9|108315.9|8
1607075700000|2020-12-04 09:55:00|108425|108325|108425|108325|108430|108330|108425|108325|3
1607076000000|2020-12-04 10:00:00|108420|108320|108420|108320|108488|108330|108405|108270|19
1607076300000|2020-12-04 10:05:00|108425|108325|108445|108345|108455|108355|108420|108320|9
1607076600000|2020-12-04 10:10:00|108450|108350|108515|108415|108520|108420|108450|108350|31
1607076900000|2020-12-04 10:15:00|108520|108420|108525|108425|108535|108435|108520|108420|12
1607077200000|2020-12-04 10:20:00|108530|108430|108745|108545|108760|108565|108525|108410|103
1607077500000|2020-12-04 10:25:00|108749.5|108549.5|108735|108635|108812|108652.5|108685|108540.9|87
1607077800000|2020-12-04 10:30:00|108725|108625|108680.5|108480.5|108770|108625|108661|108461|83
1607078100000|2020-12-04 10:35:00|108682|108482|108695|108495|108695|108495|108675|108475|14
1607078400000|2020-12-04 10:40:00|108687.3|108487.3|108680|108580|108720|108590|108655|108485.3|31
1607078700000|2020-12-04 10:45:00|108662.5|108562.5|108720.1|108520.1|108755|108589.3|108662.5|108481|89
1607079000000|2020-12-04 10:50:00|108720|108520|108710|108510|108730|108580|108660|108497.5|41
1607079300000|2020-12-04 10:55:00|108705|108505|108675|108575|108705|108580|108650|108505|26
1607079600000|2020-12-04 11:00:00|108665|108565|108663|108563|108672|108572|108652|108552|44
1607079900000|2020-12-04 11:05:00|108659.6|108559.6|108644.6|108544.6|108683.9|108564|108621.9|108473.8|26
1607080200000|2020-12-04 11:10:00|108629.9|108529.9|108655|108555|108697.5|108555.1|108623|108488.5|38
1607080500000|2020-12-04 11:15:00|108658|108558|108669.4|108569.4|108682.1|108582.1|108646.6|108546.6|35
1607080800000|2020-12-04 11:20:00|108674|108574|108674|108574|108674|108574|108674|108574|1
1607081400000|2020-12-04 11:30:00|108674.9|108574.9|108674.9|108574.9|108674.9|108574.9|108665|108565|14
1607081700000|2020-12-04 11:35:00|108671.9|108571.9|108660|108560|108671.9|108571.9|108654.3|108554.3|8
1607082000000|2020-12-04 11:40:00|108655|108555|108640.8|108540.8|108655|108555|108640.8|108540.8|9
1607082300000|2020-12-04 11:45:00|108635|108535|108645|108545|108645|108545|108635|108535|4
1607082600000|2020-12-04 11:50:00|108640|108540|108664.2|108564.2|108670.1|108570.1|108640|108540|15
1607082900000|2020-12-04 11:55:00|108685.7|108585.7|108690|108590|108756.4|108616.2|108685.7|108554.2|36
1607083200000|2020-12-04 12:00:00|108687.5|108587.5|108689.5|108489.5|108728|108594.7|108683|108483|49
1607083500000|2020-12-04 12:05:00|108689|108489|108709.8|108509.8|108721.1|108521.1|108656.2|108456.2|59
1607083800000|2020-12-04 12:10:00|108718.5|108518.5|108652.3|108552.3|108718.5|108564.5|108652.3|108508.2|7
1607084100000|2020-12-04 12:15:00|108661.3|108561.3|108655.9|108555.9|108712.5|108566|108643.7|108486.5|24
1607084400000|2020-12-04 12:20:00|108667|108467|108633.4|108533.4|108668|108533.4|108633.4|108467|3
1607084700000|2020-12-04 12:25:00|108617|108517|108623|108523|108632.3|108532.3|108617|108517|6
1607085000000|2020-12-04 12:30:00|108655.9|108555.9|108659|108459|108682|108555.9|108623|108459|11
1607085300000|2020-12-04 12:35:00|108658.5|108458.5|108664.5|108464.5|108664.5|108464.5|108655.5|108455.5|10
1607085600000|2020-12-04 12:40:00|108665|108465|108632|108532|108694.5|108539.5|108630.6|108465|11
1607085900000|2020-12-04 12:45:00|108638|108538|108632.8|108532.8|108638|108538|108632|108532|6
1607086200000|2020-12-04 12:50:00|108626.1|108526.1|108659.2|108559.2|108668|108568|108613.1|108513.1|21
1607086500000|2020-12-04 12:55:00|108654.2|108554.2|108668|108468|108679.5|108554.2|108630.5|108468|21
1607086800000|2020-12-04 13:00:00|108667.5|108467.5|108676|108476|108676|108476|108667|108467|5
1607087100000|2020-12-04 13:05:00|108657.6|108557.6|108664.2|108564.2|108666.6|108566.6|108657.6|108557.6|14
1607087400000|2020-12-04 13:10:00|108664.6|108564.6|108661.1|108561.1|108666.6|108566.6|108659.2|108559.2|8
1607087700000|2020-12-04 13:15:00|108663.6|108563.6|108703|108603|108703|108603|108663.6|108563.6|26
1607088000000|2020-12-04 13:20:00|108698|108598|108709|108609|108715.6|108615.6|108698|108598|7
1607088300000|2020-12-04 13:25:00|108714|108614|108713.5|108613.5|108784.1|108645.5|108713|108584.1|43
1607088600000|2020-12-04 13:30:00|108702.5|108602.5|108751.8|108551.8|108753.8|108602.5|108688.6|108347.6|47
1607088900000|2020-12-04 13:35:00|108751.5|108551.5|108753|108553|108778|108578|108751.5|108551.5|23
1607089200000|2020-12-04 13:40:00|108752.5|108552.5|108756|108556|108756|108556|108718|108518|35
1607089500000|2020-12-04 13:45:00|108761.5|108561.5|108744|108644|108807|108649|108740.7|108556.5|37
1607089800000|2020-12-04 13:50:00|108749|108649|108864.5|108664.5|108882.5|108688.5|108746.5|108639.5|76
1607090100000|2020-12-04 13:55:00|108815|108715|108848.5|108648.5|108860.5|108724|108810|108636|44
1607090400000|2020-12-04 14:00:00|108848|108648|108769|108569|108848|108648|108733|108540|61
1607090700000|2020-12-04 14:05:00|108725|108625|108725|108625|108725|108625|108725|108625|1
1607091000000|2020-12-04 14:10:00|108720|108620|108684|108484|108737.6|108620|108661.3|108477|50
1607091300000|2020-12-04 14:15:00|108678|108478|108602.5|108502.5|108688.5|108520|108585|108418|44
1607091600000|2020-12-04 14:20:00|108595|108495|108577.6|108377.6|108608|108495|108559.5|108359.5|50
1607091900000|2020-12-04 14:25:00|108582.1|108382.1|108585.5|108385.5|108615.5|108449.1|108547.1|108379.5|35
1607092200000|2020-12-04 14:30:00|108586|108386|108537|108337|108589.5|108393.5|108475|108320|33
1607092500000|2020-12-04 14:35:00|108485|108385|108419|108319|108486|108385|108419|108285|40
1607092800000|2020-12-04 14:40:00|108418.5|108318.5|108454|108254|108510.5|108362|108418|108254|77
1607093100000|2020-12-04 14:45:00|108446.5|108246.5|108451.6|108251.6|108451.6|108251.6|108441.5|108241.5|18
1607093400000|2020-12-04 14:50:00|108448.6|108248.6|108456.6|108256.6|108456.6|108256.6|108445|108245|9
1607093700000|2020-12-04 14:55:00|108459.6|108259.6|108459.6|108259.6|108459.6|108259.6|108459.6|108259.6|1
1607094000000|2020-12-04 15:00:00|108460|108260|108455.5|108255.5|108460|108260|108455.5|108255.5|2
1607094300000|2020-12-04 15:05:00|108461|108261|108475.5|108275.5|108475.5|108275.5|108461|108261|6
1607094600000|2020-12-04 15:10:00|108497|108297|108423.5|108323.5|108497|108347|108415|108266|17
1607094900000|2020-12-04 15:15:00|108423|108323|108527|108327|108527|108352|108423|108292|31
1607095200000|2020-12-04 15:20:00|108536|108336|108549.5|108349.5|108553.5|108353.5|108536|108336|7
1607095500000|2020-12-04 15:25:00|108541.2|108341.2|108551|108351|108551|108351|108541.2|108341.2|2
1607095800000|2020-12-04 15:30:00|108546.5|108346.5|108526.8|108326.8|108547|108378|108458.5|108266.7|52
1607096100000|2020-12-04 15:35:00|108527.3|108327.3|108532.5|108332.5|108558.5|108392|108471.4|108324.3|52
1607096400000|2020-12-04 15:40:00|108483|108383|108498|108398|108498|108398|108483|108383|3
1607096700000|2020-12-04 15:45:00|108495.7|108395.7|108512.7|108412.7|108566.7|108439.2|108495.7|108332.2|30
1607097000000|2020-12-04 15:50:00|108535.2|108435.2|108522|108422|108563.2|108437.5|108506.2|108351|26
1607097300000|2020-12-04 15:55:00|108522.5|108422.5|108523|108423|108562.5|108434.5|108508.7|108362|19
1607097600000|2020-12-04 16:00:00|108522|108422|108531.2|108431.2|108537|108437|108514|108414|24
1607097900000|2020-12-04 16:05:00|108532.5|108432.5|108559.5|108459.5|108571.5|108471.5|108532.5|108432.5|52
1607098200000|2020-12-04 16:10:00|108559|108459|108566.2|108466.2|108634.5|108481.5|108547|108414|34
1607098500000|2020-12-04 16:15:00|108565.7|108465.7|108576.5|108476.5|108594.7|108494.7|108555.7|108455.7|48
1607098800000|2020-12-04 16:20:00|108576|108476|108604.8|108504.8|108608.5|108508.5|108575.5|108475.5|27
1607099100000|2020-12-04 16:25:00|108605.3|108505.3|108664|108464|108683.6|108545.6|108593.7|108464|58
1607099400000|2020-12-04 16:30:00|108662|108462|108608.5|108508.5|108680.6|108525.5|108596|108455.5|58
1607099700000|2020-12-04 16:35:00|108611|108511|108581.5|108481.5|108659|108511|108581.5|108459|17
1607100000000|2020-12-04 16:40:00|108581.2|108481.2|108598.8|108398.8|108598.8|108481.5|108515.7|108337.5|89
1607100300000|2020-12-04 16:45:00|108594.8|108394.8|108583.8|108483.8|108594.8|108485|108537.8|108394.8|50
1607100600000|2020-12-04 16:50:00|108585|108485|108553.5|108453.5|108585|108485|108553.5|108453.5|19
1607100900000|2020-12-04 16:55:00|108602|108402|108544|108444|108602|108448|108540|108402|10
1607101200000|2020-12-04 17:00:00|108543|108443|108606|108406|108608.5|108458.5|108543|108406|12
1607101500000|2020-12-04 17:05:00|108545|108445|108599.8|108499.8|108680|108533.6|108545|108445|56
1607101800000|2020-12-04 17:10:00|108599.9|108499.9|108650.5|108450.5|108738|108538|108599.6|108433.5|61
1607102100000|2020-12-04 17:15:00|108651|108451|108603.5|108503.5|108651|108509.3|108603.5|108450.5|10
1607102400000|2020-12-04 17:20:00|108595|108495|108618.6|108418.6|108634.6|108495|108577.5|108418.6|32
1607102700000|2020-12-04 17:25:00|108619.1|108419.1|108622.5|108422.5|108637|108437|108616.6|108416.6|11
1607103000000|2020-12-04 17:30:00|108623.2|108423.2|108554.3|108454.3|108623.2|108460|108554.3|108415|15
1607103300000|2020-12-04 17:35:00|108555.3|108455.3|108611|108411|108611.5|108474.5|108555.3|108411|31
1607103600000|2020-12-04 17:40:00|108613|108413|108581.5|108481.5|108621.6|108483|108555.5|108413|32
1607103900000|2020-12-04 17:45:00|108572|108472|108600|108400|108602.5|108472|108521.5|108385|46
1607104200000|2020-12-04 17:50:00|108599|108399|108596|108396|108599|108399|108596|108396|10
1607104500000|2020-12-04 17:55:00|108609.5|108409.5|108601.5|108401.5|108609.5|108409.5|108599.6|108399.6|6
1607104800000|2020-12-04 18:00:00|108596.5|108396.5|108597|108397|108597|108397|108596.5|108396.5|2
1607105400000|2020-12-04 18:10:00|108608|108408|108611.5|108411.5|108613|108413|108608|108408|8
1607105700000|2020-12-04 18:15:00|108612.5|108412.5|108613|108413|108613|108413|108612.5|108412.5|2
1607106300000|2020-12-04 18:25:00|108555|108455|108553.3|108453.3|108555|108455|108553.3|108453.3|2
1607106900000|2020-12-04 18:35:00|108560|108460|108559|108459|108560|108460|108559|108459|3
1607107200000|2020-12-04 18:40:00|108559.5|108459.5|108560|108460|108563|108463|108559.5|108459.5|5
1607107500000|2020-12-04 18:45:00|108576.5|108476.5|108600.6|108400.6|108602|108484.5|108576.5|108389.5|51
1607107800000|2020-12-04 18:50:00|108606.9|108406.9|108613.4|108413.4|108620.9|108420.9|108605|108405|17
1607108100000|2020-12-04 18:55:00|108615.4|108415.4|108632|108432|108633|108433|108615.4|108415.4|7
1607108400000|2020-12-04 19:00:00|108631|108431|108631|108431|108631|108431|108631|108431|1
1607109000000|2020-12-04 19:10:00|108631.5|108431.5|108626.5|108426.5|108631.5|108431.5|108626.5|108426.5|2
1607109300000|2020-12-04 19:15:00|108630|108430|108626.5|108426.5|108632.3|108432.3|108626.5|108426.5|3
1607109600000|2020-12-04 19:20:00|108619.1|108419.1|108626|108426|108626|108426|108616|108416|3
1607110200000|2020-12-04 19:30:00|108616.5|108416.5|108616.5|108416.5|108616.5|108416.5|108616.5|108416.5|1
1607111100000|2020-12-04 19:45:00|108599.3|108399.3|108548|108448|108610.5|108463.5|108542.5|108398.3|26
1607111400000|2020-12-04 19:50:00|108547.5|108447.5|108543.3|108443.3|108556|108456|108535|108435|32
1607111700000|2020-12-04 19:55:00|108542.8|108442.8|108550.7|108350.7|108555|108442.8|108506.5|108350.2|16
1607112000000|2020-12-04 20:00:00|108551.4|108351.4|108543|108343|108551.4|108351.4|108543|108343|5
1607112300000|2020-12-04 20:05:00|108517.5|108317.5|108510.8|108310.8|108523.5|108323.5|108507|108307|41
1607112600000|2020-12-04 20:10:00|108511|108311|108515.5|108315.5|108517|108317|108511|108311|4
1607112900000|2020-12-04 20:15:00|108517.5|108317.5|108512|108312|108517.5|108317.5|108512|108312|3
1607113800000|2020-12-04 20:30:00|108508|108308|108508|108308|108508|108308|108508|108308|1
1607114100000|2020-12-04 20:35:00|108503.7|108303.7|108508|108308|108508|108308|108503|108303|3
1607114400000|2020-12-04 20:40:00|108503|108303|108503|108303|108503|108303|108503|108303|1
1607114700000|2020-12-04 20:45:00|108506.2|108306.2|108573.8|108373.8|108576.1|108376.1|108448.5|108286|25
1607115000000|2020-12-04 20:50:00|108565.9|108365.9|108526.4|108326.4|108565.9|108365.9|108517|108317|6
1607115300000|2020-12-04 20:55:00|108542.5|108342.5|108548.4|108348.4|108561.6|108424|108520.5|108324|12
1607302800000|2020-12-07 01:00:00|108213|108113|108265.3|108165.3|108272.5|108172.5|108193|108093|73
1607303100000|2020-12-07 01:05:00|108259.3|108159.3|108316.3|108216.3|108341.8|108241.8|108258.8|108158.8|84
1607303400000|2020-12-07 01:10:00|108316.8|108216.8|108323.5|108223.5|108350.5|108250.5|108303|108203|87
1607303700000|2020-12-07 01:15:00|108330|108230|108365.5|108265.5|108365.5|108265.5|108313.5|108213.5|40
1607304000000|2020-12-07 01:20:00|108364.3|108264.3|108379.5|108279.5|108430.5|108330.5|108364.3|108264.3|161
1607304300000|2020-12-07 01:25:00|108380|108280|108350.5|108250.5|108384|108284|108326.5|108226.5|170
1607304600000|2020-12-07 01:30:00|108351.5|108251.5|108410.8|108310.8|108411.3|108311.3|108350.5|108250.5|110
1607304900000|2020-12-07 01:35:00|108406.5|108306.5|108462.5|108362.5|108462.5|108362.5|108401.5|108301.5|115
1607305200000|2020-12-07 01:40:00|108464.5|108364.5|108436|108336|108476.1|108376.1|108435.4|108335.4|70
1607305500000|2020-12-07 01:45:00|108427|108327|108423.3|108323.3|108446|108346|108420.5|108320.5|50
1607305800000|2020-12-07 01:50:00|108421.5|108321.5|108377.5|108277.5|108421.5|108321.5|108366.5|108266.5|116
1607306100000|2020-12-07 01:55:00|108377|108277|108397|108297|108399|108299|108376.9|108276.9|38
1607306400000|2020-12-07 02:00:00|108392.1|108292.1|108383.5|108283.5|108406.9|108306.9|108373.5|108273.5|57
1607306700000|2020-12-07 02:05:00|108387.2|108287.2|108393.5|108293.5|108393.5|108293.5|108383.5|108283.5|11
1607307000000|2020-12-07 02:10:00|108397|108297|108391.5|108291.5|108397|108297|108386|108286|9
1607307300000|2020-12-07 02:15:00|108387.5|108287.5|108396|108296|108396|108296|108386.5|108286.5|13
1607307600000|2020-12-07 02:20:00|108391.5|108291.5|108345.9|108245.9|108391.5|108291.5|108335.4|108235.4|45
1607307900000|2020-12-07 02:25:00|108345.8|108245.8|108347.5|108247.5|108349|108249|108335.5|108235.5|22
1607308200000|2020-12-07 02:30:00|108339.5|108239.5|108315.5|108215.5|108339.5|108239.5|108309|108209|20
1607308500000|2020-12-07 02:35:00|108321.9|108221.9|108338.1|108238.1|108348|108248|108308|108208|31
1607308800000|2020-12-07 02:40:00|108337.1|108237.1|108354.5|108254.5|108364|108264|108333.5|108233.5|28
1607309100000|2020-12-07 02:45:00|108350|108250|108317.9|108217.9|108350|108250|108306|108206|54
1607309400000|2020-12-07 02:50:00|108317.8|108217.8|108307|108207|108320|108220|108307|108207|27
1607309700000|2020-12-07 02:55:00|108301.1|108201.1|108243|108143|108301.1|108201.1|108243|108143|61
1607310000000|2020-12-07 03:00:00|108235.5|108135.5|108276.4|108176.4|108278.5|108178.5|108219.7|108119.7|97
1607310300000|2020-12-07 03:05:00|108276.9|108176.9|108297|108197|108306.5|108206.5|108276.8|108176.8|50
1607310600000|2020-12-07 03:10:00|108293.5|108193.5|108273.5|108173.5|108293.5|108193.5|108273|108173|12
1607310900000|2020-12-07 03:15:00|108268|108168|108267.1|108167.1|108273|108173|108246.4|108146.4|45
1607311200000|2020-12-07 03:20:00|108267|108167|108288.4|108188.4|108288.4|108188.4|108267|108167|19
1607311500000|2020-12-07 03:25:00|108287|108187|108286.5|108186.5|108317.5|108217.5|108286|108186|27
1607311800000|2020-12-07 03:30:00|108284.6|108184.6|108276.5|108176.5|108287|108187|108273|108173|35
1607312100000|2020-12-07 03:35:00|108283.5|108183.5|108296.5|108196.5|108299|108199|108283.5|108183.5|15
1607312400000|2020-12-07 03:40:00|108296.9|108196.9|108326.9|108226.9|108333.5|108233.5|108296.9|108196.9|36
1607312700000|2020-12-07 03:45:00|108327.4|108227.4|108295.5|108195.5|108327.4|108227.4|108295.5|108195.5|23
1607313000000|2020-12-07 03:50:00|108296.5|108196.5|108293.5|108193.5|108299|108199|108283.5|108183.5|23
1607313300000|2020-12-07 03:55:00|108297|108197|108313.5|108213.5|108323.5|108223.5|108293.5|108193.5|22
1607313600000|2020-12-07 04:00:00|108316.5|108216.5|108323.5|108223.5|108323.8|108223.8|108313.5|108213.5|14
1607313900000|2020-12-07 04:05:00|108317|108217|108293.5|108193.5|108323.5|108223.5|108293.5|108193.5|13
1607314200000|2020-12-07 04:10:00|108303.5|108203.5|108283.5|108183.5|108303.5|108203.5|108283|108183|18
1607314500000|2020-12-07 04:15:00|108275|108175|108270.5|108170.5|108283.5|108183.5|108261.5|108161.5|26
1607314800000|2020-12-07 04:20:00|108275|108175|108285|108185|108295|108195|108275|108175|12
1607315100000|2020-12-07 04:25:00|108291.9|108191.9|108295|108195|108306.5|108206.5|108290.5|108190.5|20
1607315400000|2020-12-07 04:30:00|108296.4|108196.4|108285|108185|108296.4|108196.4|108285|108185|8
1607315700000|2020-12-07 04:35:00|108283.6|108183.6|108290.5|108190.5|108295.5|108195.5|108275.5|108175.5|17
1607316000000|2020-12-07 04:40:00|108295|108195|108290.5|108190.5|108295.5|108195.5|108280.5|108180.5|26
1607316300000|2020-12-07 04:45:00|108285|108185|108285|108185|108295.5|108195.5|108285|108185|13
1607316600000|2020-12-07 04:50:00|108285.5|108185.5|108290.5|108190.5|108295|108195|108285|108185|13
1607316900000|2020-12-07 04:55:00|108285|108185|108275|108175|108295|108195|108273.6|108173.6|23
1607317200000|2020-12-07 05:00:00|108280.5|108180.5|108260.5|108160.5|108280.5|108180.5|108250.5|108150.5|15
1607317500000|2020-12-07 05:05:00|108255|108155|108280.5|108180.5|108295|108195|108240.5|108140.5|38
1607317800000|2020-12-07 05:10:00|108275.5|108175.5|108285|108185|108300.5|108200.5|108275.5|108175.5|16
1607318100000|2020-12-07 05:15:00|108294.5|108194.5|108300.5|108200.5|108310.5|108210.5|108280.5|108180.5|19
1607318400000|2020-12-07 05:20:00|108295|108195|108275.5|108175.5|108305.5|108205.5|108275.5|108175.5|17
1607318700000|2020-12-07 05:25:00|108276|108176|108275|108175|108285.5|108185.5|108275|108175|21
1607319000000|2020-12-07 05:30:00|108265.5|108165.5|108275.5|108175.5|108281|108181|108265|108165|16
1607319300000|2020-12-07 05:35:00|108280.5|108180.5|108280.5|108180.5|108285.5|108185.5|108275|108175|11
1607319600000|2020-12-07 05:40:00|108285|108185|108273.6|108173.6|108290.5|108190.5|108273.6|108173.6|23
1607319900000|2020-12-07 05:45:00|108271|108171|108275.5|108175.5|108275.5|108175.5|108240.5|108140.5|42
1607320200000|2020-12-07 05:50:00|108276|108176|108285|108185|108290.5|108190.5|108259.5|108159.5|40
1607320500000|2020-12-07 05:55:00|108286.4|108186.4|108260.5|108160.5|108286.4|108186.4|108250.5|108150.5|33
1607320800000|2020-12-07 06:00:00|108265.5|108165.5|108280.5|108180.5|108280.5|108180.5|108265|108165|13
1607321100000|2020-12-07 06:05:00|108289|108189|108310.5|108210.5|108312|108212|108285.5|108185.5|55
1607321400000|2020-12-07 06:10:00|108305|108205|108306|108206|108310.5|108210.5|108290.5|108190.5|29
1607321700000|2020-12-07 06:15:00|108309|108209|108348|108248|108353.5|108253.5|108308|108208|40
1607322000000|2020-12-07 06:20:00|108343.5|108243.5|108297|108197|108348|108248|108296.5|108196.5|110
1607322300000|2020-12-07 06:25:00|108295|108195|108279.5|108179.5|108332.7|108232.7|108271.7|108171.7|218
1607322600000|2020-12-07 06:30:00|108283.5|108183.5|108341|108241|108370|108270|108283|108183|101
1607322900000|2020-12-07 06:35:00|108342|108242|108275|108175|108356.5|108242|108275|108146|32
1607323200000|2020-12-07 06:40:00|108280|108180|108333.5|108233.5|108333.5|108233.5|108280|108180|50
1607323500000|2020-12-07 06:45:00|108336|108236|108370.5|108270.5|108399.3|108299.3|108336|108236|56
1607323800000|2020-12-07 06:50:00|108370.3|108270.3|108346|108246|108433|108288.5|108341|108186|37
1607324100000|2020-12-07 06:55:00|108342.5|108242.5|108354|108254|108391|108254|108292.5|108191|83
1607324400000|2020-12-07 07:00:00|108354.5|108254.5|108346|108246|108358|108258|108325.5|108225.5|73
1607324700000|2020-12-07 07:05:00|108345|108245|108350.3|108250.3|108366.5|108266.5|108345|108245|25
1607325000000|2020-12-07 07:10:00|108351.3|108251.3|108451.5|108251.5|108452|108307.3|108351.3|108251.3|60
1607325300000|2020-12-07 07:15:00|108450.5|108250.5|108372.5|108272.5|108458.5|108303|108372|108249|44
1607325600000|2020-12-07 07:20:00|108371.5|108271.5|108385.5|108285.5|108391.5|108291.5|108371.5|108271.5|14
1607325900000|2020-12-07 07:25:00|108382.5|108282.5|108392.5|108292.5|108392.5|108292.5|108378|108278|10
1607326200000|2020-12-07 07:30:00|108391.1|108291.1|108391.8|108291.8|108391.8|108291.8|108391.1|108291.1|2
1607326500000|2020-12-07 07:35:00|108397.8|108297.8|108399.3|108299.3|108400.5|108300.5|108391.3|108291.3|13
1607326800000|2020-12-07 07:40:00|108401.3|108301.3|108401.3|108301.3|108404|108304|108391.8|108291.8|13
1607327100000|2020-12-07 07:45:00|108394|108294|108407|108307|108407|108307|108391.3|108291.3|5
1607327400000|2020-12-07 07:50:00|108406.9|108306.9|108406.3|108306.3|108411.5|108311.5|108391.8|108291.8|22
1607327700000|2020-12-07 07:55:00|108401.3|108301.3|108412.4|108312.4|108412.4|108312.4|108388.8|108288.8|23
1607328000000|2020-12-07 08:00:00|108421.9|108321.9|108473.5|108373.5|108523.5|108393.5|108405.9|108305.9|61
1607328300000|2020-12-07 08:05:00|108477.2|108377.2|108550.1|108350.1|108595.7|108400|108477.2|108331.9|57
1607328600000|2020-12-07 08:10:00|108545.1|108345.1|108527.4|108427.4|108577.7|108447.3|108489|108335.5|104
1607328900000|2020-12-07 08:15:00|108520.8|108420.8|108510.7|108410.7|108523.5|108423.5|108505.8|108405.8|19
1607329200000|2020-12-07 08:20:00|108510.8|108410.8|108499|108399|108516.3|108416.3|108495|108395|27
1607329500000|2020-12-07 08:25:00|108498.9|108398.9|108517|108417|108519.1|108419.1|108498.9|108398.9|18
1607329800000|2020-12-07 08:30:00|108521.6|108421.6|108590.3|108490.3|108603.9|108503.9|108517|108417|89
1607330100000|2020-12-07 08:35:00|108608.3|108508.3|108583|108483|108618.9|108518.9|108583|108483|28
1607330400000|2020-12-07 08:40:00|108587|108487|108637.3|108537.3|108637.3|108537.3|108582.1|108482.1|22
1607330700000|2020-12-07 08:45:00|108636.5|108536.5|108690.3|108590.3|108730.3|108610.5|108636.5|108528|93
1607331000000|2020-12-07 08:50:00|108690.4|108590.4|108692.4|108592.4|108733.5|108633.5|108686.8|108586.8|66
1607331300000|2020-12-07 08:55:00|108689.4|108589.4|108670|108570|108689.4|108589.4|108667.3|108567.3|8
1607331600000|2020-12-07 09:00:00|108665.4|108565.4|108718.4|108618.4|108718.4|108618.4|108665.4|108565.4|39
1607331900000|2020-12-07 09:05:00|108715.9|108615.9|108718.4|108618.4|108719.6|108619.6|108708.4|108608.4|13
1607332200000|2020-12-07 09:10:00|108720.9|108620.9|108770.7|108670.7|108775.6|108675.6|108718.4|108618.4|50
1607332500000|2020-12-07 09:15:00|108770.3|108670.3|108772.3|108672.3|108786.1|108686.1|108761.7|108661.7|61
1607332800000|2020-12-07 09:20:00|108770.1|108670.1|108782.5|108682.5|108785.1|108685.1|108762.5|108662.5|35
1607333100000|2020-12-07 09:25:00|108782.8|108682.8|108805.9|108705.9|108816.3|108716.3|108780.1|108680.1|60
1607333400000|2020-12-07 09:30:00|108800.2|108700.2|108805.1|108705.1|108805.9|108705.9|108799.5|108699.5|11
1607333700000|2020-12-07 09:35:00|108804|108704|108815|108715|108815.1|108715.1|108791.5|108691.5|21
1607334000000|2020-12-07 09:40:00|108809.5|108709.5|108835.2|108735.2|108835.2|108735.2|108809.5|108709.5|26
1607334300000|2020-12-07 09:45:00|108834.5|108734.5|108814.6|108714.6|108835.1|108735.1|108813|108713|7
1607334600000|2020-12-07 09:50:00|108805.3|108705.3|108794|108694|108825.5|108705.3|108770.7|108611.6|72
1607334900000|2020-12-07 09:55:00|108794.1|108694.1|108739.5|108639.5|108795|108695|108737.5|108588.3|37
1607335200000|2020-12-07 10:00:00|108735.1|108635.1|108742.1|108542.1|108767.4|108635.1|108676.6|108495.1|76
1607335500000|2020-12-07 10:05:00|108742.8|108542.8|108805.9|108605.9|108820.6|108663.2|108740.5|108542.1|47
1607335800000|2020-12-07 10:10:00|108810.1|108610.1|108723.6|108623.6|108810.1|108640.9|108713.9|108579.3|34
1607336100000|2020-12-07 10:15:00|108722.8|108622.8|108782.1|108582.1|108782.6|108634.5|108720|108574.8|11
1607336400000|2020-12-07 10:20:00|108726.6|108626.6|108722.8|108622.8|108792.1|108647.7|108722.8|108592.1|10
1607336700000|2020-12-07 10:25:00|108734.5|108634.5|108722.8|108622.8|108734.5|108634.5|108722.8|108622.8|5
1607337000000|2020-12-07 10:30:00|108724|108624|108722.8|108622.8|108724|108624|108722.8|108622.8|2
1607337300000|2020-12-07 10:35:00|108730|108630|108794.8|108594.8|108795.1|108650.1|108730|108594.8|15
1607337900000|2020-12-07 10:45:00|108791.8|108591.8|108743.8|108643.8|108803.1|108650.1|108743.6|108591.8|13
1607338200000|2020-12-07 10:50:00|108744.8|108644.8|108759|108659|108805.1|108663.3|108741.7|108605.1|23
1607338500000|2020-12-07 10:55:00|108807.8|108607.8|108755.1|108655.1|108807.8|108659|108734.9|108607.8|18
1607338800000|2020-12-07 11:00:00|108748.1|108648.1|108819.6|108619.6|108819.6|108659|108748.1|108605.1|8
1607339100000|2020-12-07 11:05:00|108820|108620|108775.1|108675.1|108820|108680.1|108758|108619.6|12
1607339400000|2020-12-07 11:10:00|108770.1|108670.1|108785.1|108685.1|108785.1|108685.1|108770.1|108670.1|10
1607339700000|2020-12-07 11:15:00|108786.3|108686.3|108755.1|108655.1|108811.5|108686.3|108741.1|108610.1|25
1607340000000|2020-12-07 11:20:00|108757.5|108657.5|108750.1|108650.1|108757.5|108657.5|108750.1|108650.1|3
1607340300000|2020-12-07 11:25:00|108745.1|108645.1|108755.1|108655.1|108755.1|108655.1|108745.1|108645.1|2
1607340600000|2020-12-07 11:30:00|108757.5|108657.5|108755.1|108655.1|108757.5|108657.5|108755.1|108655.1|5
1607340900000|2020-12-07 11:35:00|108752.5|108652.5|108745.1|108645.1|108752.5|108652.5|108745.1|108645.1|3
1607341200000|2020-12-07 11:40:00|108740.1|108640.1|108735.1|108635.1|108740.1|108640.1|108735.1|108635.1|2
1607341500000|2020-12-07 11:45:00|108728|108628|108745|108545|108779.6|108629.6|108695.5|108545|15
1607342100000|2020-12-07 11:55:00|108689.5|108589.5|108668.3|108568.3|108689.5|108589.5|108665.9|108565.9|11
1607342400000|2020-12-07 12:00:00|108665.9|108565.9|108685.1|108585.1|108726.5|108585.1|108662.5|108525.1|9
1607342700000|2020-12-07 12:05:00|108692.6|108592.6|108745.1|108545.1|108745.1|108597|108692.6|108545.1|3
1607343000000|2020-12-07 12:10:00|108744.1|108544.1|108745.1|108545.1|108745.1|108587.7|108686.7|108532.5|9
1607343300000|2020-12-07 12:15:00|108739.6|108539.6|108745.1|108545.1|108745.1|108545.1|108739.6|108539.6|4
1607343900000|2020-12-07 12:25:00|108746.5|108546.5|108745.1|108545.1|108746.5|108602.5|108700|108545.1|5
1607344800000|2020-12-07 12:40:00|108732.5|108632.5|108746|108546|108768.3|108632.5|108732.5|108545.1|7
1607345100000|2020-12-07 12:45:00|108754.8|108554.8|108746|108546|108754.8|108554.8|108746|108546|2
1607345700000|2020-12-07 12:55:00|108754.8|108554.8|108697|108597|108759.5|108597|108694.5|108545.1|7
1607346300000|2020-12-07 13:05:00|108755.1|108555.1|108657.1|108557.1|108755.1|108617.1|108636.7|108536.7|34
1607346600000|2020-12-07 13:10:00|108655.1|108555.1|108635.1|108535.1|108655.1|108555.1|108635.1|108535.1|21
1607346900000|2020-12-07 13:15:00|108640.1|108540.1|108574.3|108474.3|108640.1|108540.1|108574.3|108474.3|15
1607347200000|2020-12-07 13:20:00|108579.3|108479.3|108537.7|108437.7|108579.3|108479.3|108536.9|108436.9|38
1607347500000|2020-12-07 13:25:00|108535.8|108435.8|108515.1|108415.1|108575.1|108435.8|108515.1|108375.1|5
1607347800000|2020-12-07 13:30:00|108521.5|108421.5|108478.7|108278.7|108521.8|108421.5|108407.8|108249.3|44
1607348100000|2020-12-07 13:35:00|108478.2|108278.2|108446|108246|108487.7|108287.7|108446|108246|29
1607348400000|2020-12-07 13:40:00|108385.1|108285.1|108436.5|108236.5|108453.7|108312.6|108347.5|108220.1|57
1607348700000|2020-12-07 13:45:00|108437|108237|108398.6|108298.6|108453.9|108303.8|108398.6|108228.7|14
1607349000000|2020-12-07 13:50:00|108398.5|108298.5|108429.5|108229.5|108431.4|108298.5|108371.3|108214.5|13
1607349300000|2020-12-07 13:55:00|108424.5|108224.5|108354.2|108254.2|108424.5|108285.1|108354.2|108222.5|17
1607349600000|2020-12-07 14:00:00|108353.5|108253.5|108423|108223|108425|108281|108353|108223|33
1607349900000|2020-12-07 14:05:00|108421.5|108221.5|108422.5|108222.5|108424.5|108224.5|108421.5|108221.5|4
1607350200000|2020-12-07 14:10:00|108424.5|108224.5|108435|108235|108435|108235|108424.5|108224.5|4
1607350500000|2020-12-07 14:15:00|108424.5|108224.5|108439.5|108239.5|108439.5|108239.5|108424.5|108224.5|2
1607351100000|2020-12-07 14:25:00|108437|108237|108439.5|108239.5|108439.5|108239.5|108436|108236|7
1607351400000|2020-12-07 14:30:00|108429.5|108229.5|108429.5|108229.5|108429.5|108229.5|108429.5|108229.5|1
1607351700000|2020-12-07 14:35:00|108361.1|108261.1|108389|108289|108431.5|108296|108361.1|108229.5|11
1607352000000|2020-12-07 14:40:00|108361.1|108261.1|108429.5|108229.5|108431|108262.6|108361.1|108229.5|8
1607352300000|2020-12-07 14:45:00|108434.5|108234.5|108429|108229|108435|108274.5|108355|108227.5|20
1607352600000|2020-12-07 14:50:00|108429.5|108229.5|108434.5|108234.5|108434.5|108295|108390|108215|9
1607352900000|2020-12-07 14:55:00|108435.5|108235.5|108429.5|108229.5|108436|108307.5|108368|108223|63
1607353200000|2020-12-07 15:00:00|108430|108230|108420|108220|108430|108230|108420|108220|2
1607353500000|2020-12-07 15:05:00|108424.5|108224.5|108365.5|108265.5|108425.5|108273.5|108365.5|108223|12
1607353800000|2020-12-07 15:10:00|108366|108266|108365|108265|108366|108266|108363.5|108263.5|18
1607354100000|2020-12-07 15:15:00|108366|108266|108401.5|108301.5|108401.5|108301.5|108366|108266|30
1607354400000|2020-12-07 15:20:00|108400|108300|108425.3|108325.3|108425.3|108325.3|108382|108282|36
1607354700000|2020-12-07 15:25:00|108425.8|108325.8|108475|108275|108475|108328.5|108415.5|108275|25
1607355000000|2020-12-07 15:30:00|108474.5|108274.5|108475|108275|108475|108275|108474.5|108274.5|2
1607355600000|2020-12-07 15:40:00|108417.5|108317.5|108469.5|108269.5|108470|108325|108415.5|108268.5|6
1607355900000|2020-12-07 15:45:00|108410|108310|108414.5|108314.5|108426.1|108326.1|108402.5|108302.5|40
1607356200000|2020-12-07 15:50:00|108465|108265|108465|108265|108465|108265|108465|108265|1
1607356500000|2020-12-07 15:55:00|108469.5|108269.5|108475|108275|108475|108275|108469.5|108269.5|3
1607356800000|2020-12-07 16:00:00|108478.5|108278.5|108490.7|108290.7|108490.7|108352.5|108438.2|108275|23
1607357100000|2020-12-07 16:05:00|108491.2|108291.2|108494.7|108294.7|108495.7|108295.7|108490.7|108290.7|6
1607357400000|2020-12-07 16:10:00|108443.7|108343.7|108446.5|108346.5|108447|108347|108443.2|108343.2|10
1607357700000|2020-12-07 16:15:00|108446|108346|108421.7|108321.7|108446|108346|108417.9|108317.9|20
1607358000000|2020-12-07 16:20:00|108419.2|108319.2|108431.2|108331.2|108439.5|108339.5|108416.2|108316.2|42
1607358300000|2020-12-07 16:25:00|108426.5|108326.5|108421.2|108321.2|108426.5|108326.5|108413.7|108313.7|14
1607358600000|2020-12-07 16:30:00|108410.2|108310.2|108411.2|108311.2|108411.2|108311.2|108410.2|108310.2|2
1607358900000|2020-12-07 16:35:00|108412.5|108312.5|108405|108305|108484.5|108336.5|108405|108284|33
1607359200000|2020-12-07 16:40:00|108405.5|108305.5|108406|108306|108409.5|108309.5|108405.5|108305.5|8
1607359500000|2020-12-07 16:45:00|108410|108310|108404.8|108304.8|108410|108310|108404.8|108304.8|5
1607359800000|2020-12-07 16:50:00|108406|108306|108357|108257|108407.5|108307.5|108354|108254|41
1607360100000|2020-12-07 16:55:00|108357.5|108257.5|108275.8|108175.8|108365|108257.5|108274|108164.5|52
1607360400000|2020-12-07 17:00:00|108277.3|108177.3|108263|108163|108278.5|108178.5|108255|108155|43
1607360700000|2020-12-07 17:05:00|108263.5|108163.5|108262|108162|108263.5|108163.5|108262|108162|3
1607361000000|2020-12-07 17:10:00|108262.5|108162.5|108230|108130|108286|108162.5|108227|108086|31
1607361300000|2020-12-07 17:15:00|108230.5|108130.5|108285.5|108085.5|108286.5|108134.5|108230.5|108072|13
1607361600000|2020-12-07 17:20:00|108292.5|108092.5|108258|108158|108292.5|108158|108248|108087.5|19
1607361900000|2020-12-07 17:25:00|108260|108160|108311.2|108211.2|108328.5|108211.2|108260|108125.5|43
1607362200000|2020-12-07 17:30:00|108311.4|108211.4|108311|108211|108327|108211.4|108279.5|108127|29
1607362800000|2020-12-07 17:40:00|108312|108212|108290.6|108190.6|108312|108212|108276|108176|12
1607363100000|2020-12-07 17:45:00|108288.1|108188.1|108290|108190|108290|108190|108288|108188|21
1607363400000|2020-12-07 17:50:00|108289|108189|108294|108194|108304.5|108204.5|108283|108183|19
1607363700000|2020-12-07 17:55:00|108293.5|108193.5|108303.5|108203.5|108303.5|108203.5|108293|108193|15
1607364000000|2020-12-07 18:00:00|108303|108203|108369|108169|108369|108216|108303|108167|11
1607364300000|2020-12-07 18:05:00|108378|108178|108451|108251|108451|108290.1|108357|108178|36
1607364600000|2020-12-07 18:10:00|108450.5|108250.5|108474|108274|108475.5|108275.5|108450|108250|9
1607364900000|2020-12-07 18:15:00|108475|108275|108523.5|108423.5|108558.7|108429.3|108443|108275|50
1607365200000|2020-12-07 18:20:00|108512.5|108412.5|108557.5|108357.5|108558|108414.2|108507.5|108344.5|27
1607365500000|2020-12-07 18:25:00|108557|108357|108561|108361|108564|108416|108511.5|108345.2|32
1607365800000|2020-12-07 18:30:00|108560.5|108360.5|108548.2|108348.2|108567.2|108367.2|108548.2|108348.2|6
1607366100000|2020-12-07 18:35:00|108493.4|108393.4|108572.5|108372.5|108594.8|108457.2|108493.4|108370.7|17
1607366400000|2020-12-07 18:40:00|108572.2|108372.2|108573|108373|108573|108373|108570.5|108370.5|6
1607366700000|2020-12-07 18:45:00|108571.2|108371.2|108584.5|108384.5|108584.5|108384.5|108571.2|108371.2|17
1607367000000|2020-12-07 18:50:00|108584|108384|108574.5|108374.5|108584|108384|108559|108359|27
1607367300000|2020-12-07 18:55:00|108574|108374|108574|108374|108574|108374|108574|108374|1
1607367600000|2020-12-07 19:00:00|108575|108375|108508.4|108408.4|108585|108408.5|108508.4|108375|17
1607367900000|2020-12-07 19:05:00|108508.5|108408.5|108501.2|108401.2|108508.5|108408.5|108467|108367|43
1607368200000|2020-12-07 19:10:00|108500.2|108400.2|108499.7|108399.7|108501.2|108401.2|108497.2|108397.2|11
1607368500000|2020-12-07 19:15:00|108500.7|108400.7|108502.2|108402.2|108503.2|108403.2|108500.7|108400.7|6
1607368800000|2020-12-07 19:20:00|108504.2|108404.2|108516.2|108416.2|108523.4|108423.4|108504.2|108404.2|17
1607369100000|2020-12-07 19:25:00|108515.7|108415.7|108552|108352|108555|108415.7|108490|108351.5|33
1607369400000|2020-12-07 19:30:00|108552.5|108352.5|108555|108355|108555|108408.5|108505.5|108349.9|18
1607369700000|2020-12-07 19:35:00|108550.4|108350.4|108495.9|108395.9|108555|108396.4|108491.6|108350.4|5
1607370000000|2020-12-07 19:40:00|108491.4|108391.4|108490.4|108390.4|108491.4|108391.4|108490.4|108390.4|3
1607370300000|2020-12-07 19:45:00|108489.9|108389.9|108480|108380|108489.9|108389.9|108479.5|108379.5|12
1607370600000|2020-12-07 19:50:00|108481|108381|108485|108285|108485|108381|108416|108285|31
1607370900000|2020-12-07 19:55:00|108486.5|108286.5|108500|108300|108500|108300|108486.5|108286.5|15
1607371200000|2020-12-07 20:00:00|108500.1|108300.1|108509.5|108309.5|108509.5|108309.5|108494|108294|22
1607371500000|2020-12-07 20:05:00|108510|108310|108515|108315|108515|108315|108504.5|108304.5|4
1607371800000|2020-12-07 20:10:00|108507.8|108307.8|108517.5|108317.5|108518|108318|108507.8|108307.8|5
1607372100000|2020-12-07 20:15:00|108520|108320|108525|108325|108525|108325|108520|108320|2
1607372400000|2020-12-07 20:20:00|108524|108324|108566|108366|108566|108423|108483|108324|22
1607372700000|2020-12-07 20:25:00|108565.5|108365.5|108570.5|108470.5|108628|108474.5|108540|108365.5|65
1607373000000|2020-12-07 20:30:00|108571|108471|108539.5|108439.5|108571|108471|108536.5|108436.5|42
1607373300000|2020-12-07 20:35:00|108539|108439|108581.5|108381.5|108581.5|108439|108516.5|108381|36
1607373600000|2020-12-07 20:40:00|108582.5|108382.5|108584.5|108384.5|108589.5|108389.5|108582.5|108382.5|14
1607373900000|2020-12-07 20:45:00|108581.5|108381.5|108570|108370|108584.5|108420.5|108520|108370|10
1607374500000|2020-12-07 20:55:00|108570.5|108370.5|108530|108430|108570.5|108430|108530|108370.5|2
1607389200000|2020-12-08 01:00:00|108449|108349|108425.3|108325.3|108449|108349|108404.3|108304.3|65
1607389500000|2020-12-08 01:05:00|108434|108334|108436|108336|108448.8|108348.8|108411.5|108311.5|124
1607389800000|2020-12-08 01:10:00|108429.7|108329.7|108441.5|108341.5|108450.5|108350.5|108411.5|108311.5|78
1607390100000|2020-12-08 01:15:00|108445.5|108345.5|108450.5|108350.5|108453.5|108353.5|108425|108325|27
1607390400000|2020-12-08 01:20:00|108455|108355|108495.5|108395.5|108499|108399|108455|108355|80
1607390700000|2020-12-08 01:25:00|108495|108395|108490.5|108390.5|108495|108395|108460.5|108360.5|73
1607391000000|2020-12-08 01:30:00|108494.8|108394.8|108518|108418|108539|108439|108483.5|108383.5|165
1607391300000|2020-12-08 01:35:00|108514|108414|108477.9|108377.9|108518.5|108418.5|108463|108363|68
1607391600000|2020-12-08 01:40:00|108476.9|108376.9|108490|108390|108517.3|108417.3|108476.9|108376.9|59
1607391900000|2020-12-08 01:45:00|108496.5|108396.5|108489.5|108389.5|108505|108405|108479.5|108379.5|103
1607392200000|2020-12-08 01:50:00|108490|108390|108484.5|108384.5|108500|108400|108460|108360|29
1607392500000|2020-12-08 01:55:00|108485|108385|108500|108400|108510|108410|108485|108385|53
1607392800000|2020-12-08 02:00:00|108495|108395|108495|108395|108500|108400|108483|108383|31
1607393100000|2020-12-08 02:05:00|108490|108390|108487|108387|108499.5|108399.5|108471|108371|84
1607393400000|2020-12-08 02:10:00|108488|108388|108510|108410|108511|108411|108474|108374|53
1607393700000|2020-12-08 02:15:00|108510.5|108410.5|108510|108410|108515|108415|108500|108400|55
1607394000000|2020-12-08 02:20:00|108508|108408|108511|108411|108515|108415|108500|108400|51
1607394300000|2020-12-08 02:25:00|108511.5|108411.5|108511|108411|108516|108416|108506|108406|29
1607394600000|2020-12-08 02:30:00|108506|108406|108495.5|108395.5|108518|108418|108495|108395|42
1607394900000|2020-12-08 02:35:00|108495|108395|108491|108391|108496|108396|108475|108375|36
1607395200000|2020-12-08 02:40:00|108486|108386|108491|108391|108491|108391|108485|108385|19
1607395500000|2020-12-08 02:45:00|108487.5|108387.5|108511|108411|108511|108411|108485|108385|31
1607395800000|2020-12-08 02:50:00|108510|108410|108491|108391|108510|108410|108491|108391|19
1607396100000|2020-12-08 02:55:00|108491.5|108391.5|108491|108391|108506|108406|108485|108385|39
1607396400000|2020-12-08 03:00:00|108495|108395|108501|108401|108506|108406|108495|108395|10
1607396700000|2020-12-08 03:05:00|108497.5|108397.5|108501|108401|108505.3|108405.3|108485.5|108385.5|17
1607397000000|2020-12-08 03:10:00|108496|108396|108511|108411|108511|108411|108495.5|108395.5|9
1607397300000|2020-12-08 03:15:00|108515|108415|108518.5|108418.5|108518.5|108418.5|108515|108415|4
1607397600000|2020-12-08 03:20:00|108515|108415|108518.5|108418.5|108518.5|108418.5|108515|108415|2
1607397900000|2020-12-08 03:25:00|108522.5|108422.5|108515|108415|108531|108431|108515|108415|40
1607398200000|2020-12-08 03:30:00|108513.5|108413.5|108507.5|108407.5|108517.5|108417.5|108507.5|108407.5|27
1607398500000|2020-12-08 03:35:00|108503.5|108403.5|108512|108412|108518|108418|108503.5|108403.5|42
1607398800000|2020-12-08 03:40:00|108512.5|108412.5|108507.5|108407.5|108518.5|108418.5|108507.5|108407.5|12
1607399100000|2020-12-08 03:45:00|108504|108404|108507.5|108407.5|108507.5|108407.5|108504|108404|6
1607399400000|2020-12-08 03:50:00|108504|108404|108507.5|108407.5|108507.5|108407.5|108504|108404|9
1607399700000|2020-12-08 03:55:00|108506|108406|108457.5|108357.5|108507.5|108407.5|108452.5|108352.5|74
1607400000000|2020-12-08 04:00:00|108458|108358|108457.5|108357.5|108461.5|108361.5|108447.5|108347.5|22
1607400300000|2020-12-08 04:05:00|108456|108356|108457|108357|108457.5|108357.5|108447|108347|24
1607400600000|2020-12-08 04:10:00|108457.5|108357.5|108457.5|108357.5|108457.5|108357.5|108457.5|108357.5|1
1607400900000|2020-12-08 04:15:00|108457|108357|108447.5|108347.5|108457.5|108357.5|108447.5|108347.5|6
1607401200000|2020-12-08 04:20:00|108446|108346|108457.5|108357.5|108457.5|108357.5|108435.5|108335.5|12
1607401500000|2020-12-08 04:25:00|108461.5|108361.5|108447.5|108347.5|108461.5|108361.5|108447.5|108347.5|23
1607401800000|2020-12-08 04:30:00|108442|108342|108454|108354|108457.5|108357.5|108431.5|108331.5|21
1607402100000|2020-12-08 04:35:00|108456.3|108356.3|108437.5|108337.5|108461.5|108361.5|108437.5|108337.5|38
1607402400000|2020-12-08 04:40:00|108434|108334|108417.5|108317.5|108434|108334|108407.5|108307.5|23
1607402700000|2020-12-08 04:45:00|108414|108314|108437.5|108337.5|108447.5|108347.5|108407.5|108307.5|41
1607403000000|2020-12-08 04:50:00|108444.5|108344.5|108441.5|108341.5|108447.5|108347.5|108437.5|108337.5|56
1607403300000|2020-12-08 04:55:00|108442|108342|108465.9|108365.9|108465.9|108365.9|108437.5|108337.5|35
1607403600000|2020-12-08 05:00:00|108464|108364|108483.5|108383.5|108487|108387|108460.8|108360.8|32
1607403900000|2020-12-08 05:05:00|108484|108384|108447.5|108347.5|108484|108384|108437.5|108337.5|54
1607404200000|2020-12-08 05:10:00|108454|108354|108447.5|108347.5|108470.5|108370.5|108447.5|108347.5|29
1607404500000|2020-12-08 05:15:00|108447|108347|108466.5|108366.5|108467|108367|108446.5|108346.5|21
1607404800000|2020-12-08 05:20:00|108463.5|108363.5|108477.5|108377.5|108480.5|108380.5|108456.5|108356.5|22
1607405100000|2020-12-08 05:25:00|108476.5|108376.5|108483.8|108383.8|108507|108407|108476.5|108376.5|34
1607405400000|2020-12-08 05:30:00|108485|108385|108515|108415|108524|108424|108478|108378|66
1607405700000|2020-12-08 05:35:00|108514|108414|108538.3|108438.3|108541|108441|108510|108410|41
1607406000000|2020-12-08 05:40:00|108541|108441|108533.5|108433.5|108546.4|108446.4|108533.5|108433.5|34
1607406300000|2020-12-08 05:45:00|108534|108434|108544|108444|108545.9|108445.9|108533.1|108433.1|21
1607406600000|2020-12-08 05:50:00|108546|108446|108547.5|108447.5|108548.5|108448.5|108537.5|108437.5|31
1607406900000|2020-12-08 05:55:00|108549|108449|108544|108444|108555.9|108455.9|108534|108434|35
1607407200000|2020-12-08 06:00:00|108539|108439|108508|108408|108544|108444|108508|108408|65
1607407500000|2020-12-08 06:05:00|108507.5|108407.5|108537.5|108437.5|108538.9|108438.9|108507.5|108407.5|60
1607407800000|2020-12-08 06:10:00|108538|108438|108583.5|108483.5|108584|108484|108528|108428|85
1607408100000|2020-12-08 06:15:00|108584.5|108484.5|108603|108503|108624|108524|108583|108483|76
1607408400000|2020-12-08 06:20:00|108604|108504|108607.5|108507.5|108616.3|108516.3|108593.5|108493.5|64
1607408700000|2020-12-08 06:25:00|108610|108510|108603.5|108503.5|108635|108535|108603|108503|103
1607409000000|2020-12-08 06:30:00|108604|108504|108628|108528|108628|108528|108577.5|108477.5|50
1607409300000|2020-12-08 06:35:00|108636.5|108536.5|108636.5|108536.5|108648|108548|108632|108532|23
1607409600000|2020-12-08 06:40:00|108642.5|108542.5|108633|108533|108642.5|108542.5|108618|108518|11
1607409900000|2020-12-08 06:45:00|108639.8|108539.8|108628.5|108528.5|108643.5|108543.5|108627.5|108527.5|29
1607410200000|2020-12-08 06:50:00|108624|108524|108613.5|108513.5|108628|108528|108608|108508|10
1607410500000|2020-12-08 06:55:00|108609.8|108509.8|108616.5|108516.5|108616.5|108516.5|108593|108493|10
1607410800000|2020-12-08 07:00:00|108622|108522|108617|108517|108627|108527|108612|108512|9
1607411100000|2020-12-08 07:05:00|108622|108522|108622.5|108522.5|108627|108527|108622|108522|4
1607411400000|2020-12-08 07:10:00|108625|108525|108627.5|108527.5|108639.5|108539.5|108615.5|108515.5|38
1607411700000|2020-12-08 07:15:00|108630|108530|108688|108588|108692|108592|108630|108530|51
1607412000000|2020-12-08 07:20:00|108689.5|108589.5|108668|108568|108702|108602|108667.5|108567.5|40
1607412300000|2020-12-08 07:25:00|108667.5|108567.5|108618|108518|108667.5|108567.5|108608|108508|23
1607412600000|2020-12-08 07:30:00|108618.8|108518.8|108619.5|108519.5|108639.5|108539.5|108617.7|108517.7|35
1607412900000|2020-12-08 07:35:00|108620|108520|108613|108513|108624.5|108524.5|108608|108508|30
1607413200000|2020-12-08 07:40:00|108617.8|108517.8|108607|108507|108619.5|108519.5|108605|108505|6
1607413500000|2020-12-08 07:45:00|108597.1|108497.1|108604.5|108504.5|108605.8|108505.8|108582.8|108482.8|41
1607413800000|2020-12-08 07:50:00|108605.7|108505.7|108639.5|108539.5|108645.1|108545.1|108605.7|108505.7|27
1607414100000|2020-12-08 07:55:00|108637|108537|108613.8|108513.8|108637|108537|108604.5|108504.5|22
1607414400000|2020-12-08 08:00:00|108608.8|108508.8|108622.8|108522.8|108627|108527|108604|108504|47
1607414700000|2020-12-08 08:05:00|108620.1|108520.1|108625.7|108525.7|108625.7|108525.7|108620.1|108520.1|5
1607415000000|2020-12-08 08:10:00|108624.5|108524.5|108633.8|108533.8|108644.5|108544.5|108622.5|108522.5|25
1607415300000|2020-12-08 08:15:00|108633.9|108533.9|108619.5|108519.5|108634.2|108534.2|108614.5|108514.5|15
1607415600000|2020-12-08 08:20:00|108624.5|108524.5|108608.4|108508.4|108629.3|108529.3|108594.3|108494.3|22
1607415900000|2020-12-08 08:25:00|108608.5|108508.5|108560|108460|108627.8|108509.5|108536.8|108427.3|44
1607416200000|2020-12-08 08:30:00|108561.5|108461.5|108567.1|108467.1|108577|108477|108561.5|108461.5|7
1607416500000|2020-12-08 08:35:00|108567|108467|108567|108467|108567|108467|108567|108467|1
1607417100000|2020-12-08 08:45:00|108566.5|108466.5|108546.6|108446.6|108604|108466.5|108531.8|108401.8|36
1607417400000|2020-12-08 08:50:00|108546.5|108446.5|108546.5|108446.5|108546.5|108446.5|108546.5|108446.5|1
1607417700000|2020-12-08 08:55:00|108547.1|108447.1|108463|108363|108547.1|108447.1|108458|108310.7|32
1607418000000|2020-12-08 09:00:00|108457.1|108357.1|108444.3|108344.3|108482|108357.1|108410.8|108277|42
1607418300000|2020-12-08 09:05:00|108458.2|108358.2|108466.6|108366.6|108539.5|108373.6|108458.2|108322.6|31
1607418600000|2020-12-08 09:10:00|108466.5|108366.5|108566.5|108366.5|108575.1|108429.8|108466.5|108365.1|19
1607418900000|2020-12-08 09:15:00|108501.6|108401.6|108497|108397|108558.1|108441.8|108497|108350.1|64
1607419200000|2020-12-08 09:20:00|108494.3|108394.3|108492.5|108392.5|108497.7|108397.7|108492.5|108392.5|5
1607419500000|2020-12-08 09:25:00|108500|108400|108565.1|108365.1|108565.1|108400|108498.1|108356|10
1607419800000|2020-12-08 09:30:00|108569.8|108369.8|108522.6|108422.6|108573.6|108428.8|108522.6|108369.8|5
1607420100000|2020-12-08 09:35:00|108513.3|108413.3|108522.1|108422.1|108534.7|108434.7|108512.8|108412.8|15
1607420400000|2020-12-08 09:40:00|108535.5|108435.5|108555.6|108455.6|108555.6|108455.6|108535.5|108435.5|17
1607420700000|2020-12-08 09:45:00|108544.9|108444.9|108556.5|108456.5|108617.3|108461.5|108542.5|108415.3|18
1607421000000|2020-12-08 09:50:00|108547|108447|108556.5|108456.5|108564.3|108464.3|108534.3|108434.3|35
1607421300000|2020-12-08 09:55:00|108552.6|108452.6|108557|108457|108560|108460|108552.1|108452.1|20
1607421600000|2020-12-08 10:00:00|108554.6|108454.6|108562.1|108462.1|108562.1|108462.1|108552.1|108452.1|5
1607422500000|2020-12-08 10:15:00|108615.1|108415.1|108615.3|108415.3|108615.3|108415.3|108615.1|108415.1|2
1607423400000|2020-12-08 10:30:00|108613.1|108413.1|108612.1|108412.1|108613.1|108413.1|108612.1|108412.1|2
1607424000000|2020-12-08 10:40:00|108560.1|108460.1|108596.1|108396.1|108616.3|108460.1|108536.7|108390.7|12
1607424300000|2020-12-08 10:45:00|108603.9|108403.9|108606.1|108406.1|108606.1|108406.1|108603.9|108403.9|3
1607424900000|2020-12-08 10:55:00|108605.9|108405.9|108606.1|108406.1|108606.1|108461.1|108561.1|108405.9|3
1607425200000|2020-12-08 11:00:00|108608.6|108408.6|108567|108467|108608.6|108467|108561|108405.1|7
1607425500000|2020-12-08 11:05:00|108567.4|108467.4|108567|108467|108567.4|108467.4|108567|108467|2
1607426400000|2020-12-08 11:20:00|108567.4|108467.4|108567|108467|108567.4|108467.4|108567|108467|2
1607426700000|2020-12-08 11:25:00|108567.5|108467.5|108567.5|108467.5|108567.5|108467.5|108567|108467|3
1607427000000|2020-12-08 11:30:00|108567|108467|108567|108467|108567|108467|108567|108467|1
1607427300000|2020-12-08 11:35:00|108567.5|108467.5|108567|108467|108568|108468|108567|108467|4
1607428500000|2020-12-08 11:55:00|108571|108471|108638|108538|108668.5|108538|108571|108421.3|26
1607428800000|2020-12-08 12:00:00|108640|108540|108652|108552|108702.8|108552|108632.5|108482|25
1607429100000|2020-12-08 12:05:00|108640.9|108540.9|108652|108552|108652|108552|108640.9|108540.9|2
1607429400000|2020-12-08 12:10:00|108654.5|108554.5|108655.5|108555.5|108657.2|108557.2|108651|108551|11
1607429700000|2020-12-08 12:15:00|108655|108555|108650.2|108550.2|108656|108556|108650.2|108550.2|4
1607430000000|2020-12-08 12:20:00|108654.3|108554.3|108617.5|108517.5|108654.3|108554.3|108617.5|108517.5|15
1607430300000|2020-12-08 12:25:00|108617|108517|108627|108527|108636.6|108536.6|108617|108517|11
1607431500000|2020-12-08 12:45:00|108632.8|108532.8|108618|108518|108632.8|108532.8|108618|108518|4
1607431800000|2020-12-08 12:50:00|108627|108527|108613.2|108513.2|108675.5|108534.3|108595.9|108466.5|25
1607432100000|2020-12-08 12:55:00|108609|108509|108655.5|108455.5|108655.5|108509|108585.3|108452.5|20
1607432400000|2020-12-08 13:00:00|108653|108453|108565.4|108465.4|108655.5|108465.4|108565.3|108444.8|11
1607432700000|2020-12-08 13:05:00|108565.3|108465.3|108635.5|108435.5|108639|108481.5|108565.3|108432.5|27
1607433000000|2020-12-08 13:10:00|108635|108435|108620.1|108420.1|108637.5|108450.8|108531.7|108404.7|28
1607433300000|2020-12-08 13:15:00|108595.1|108495.1|108568|108468|108628.5|108495.9|108564.1|108412|27
1607433600000|2020-12-08 13:20:00|108562|108462|108553|108453|108562|108462|108553|108453|2
1607433900000|2020-12-08 13:25:00|108554|108454|108590.1|108390.1|108590.1|108460|108551.6|108390.1|5
1607434500000|2020-12-08 13:35:00|108589.6|108389.6|108535.1|108435.1|108595.1|108435.1|108535.1|108389.6|8
1607434800000|2020-12-08 13:40:00|108535.8|108435.8|108548.8|108448.8|108551.6|108451.6|108535.8|108435.8|15
1607435100000|2020-12-08 13:45:00|108555.1|108455.1|108630|108430|108630.5|108463.1|108548.8|108429.5|8
1607435400000|2020-12-08 13:50:00|108630.5|108430.5|108615.5|108415.5|108630.5|108472.8|108541.7|108395.6|20
1607435700000|2020-12-08 13:55:00|108615|108415|108620.5|108420.5|108620.5|108484.3|108565|108410.5|6
1607436000000|2020-12-08 14:00:00|108616.3|108416.3|108619.5|108419.5|108619.5|108419.5|108604.5|108404.5|8
1607436300000|2020-12-08 14:05:00|108609.5|108409.5|108610|108410|108610|108410|108609.5|108409.5|2
1607436600000|2020-12-08 14:10:00|108550|108450|108625|108425|108625|108467.5|108550|108425|9
1607437200000|2020-12-08 14:20:00|108605|108505|108634.5|108434.5|108634.5|108505.5|108596|108432|10
1607437500000|2020-12-08 14:25:00|108629.5|108429.5|108655|108455|108657|108507.5|108605|108429.5|13
1607437800000|2020-12-08 14:30:00|108655.5|108455.5|108609|108509|108655.5|108509.5|108593.3|108455|17
1607438100000|2020-12-08 14:35:00|108607.5|108507.5|108608|108508|108608|108508|108607.5|108507.5|2
1607438400000|2020-12-08 14:40:00|108610.5|108510.5|108628.5|108428.5|108628.5|108510.5|108563.5|108423|23
1607438700000|2020-12-08 14:45:00|108629|108429|108624.5|108424.5|108631.5|108431.5|108624.5|108424.5|7
1607439000000|2020-12-08 14:50:00|108625|108425|108629.5|108429.5|108639.5|108439.5|108625|108425|5
1607439300000|2020-12-08 14:55:00|108624.5|108424.5|108635.5|108535.5|108701.5|108560|108575|108424.5|49
1607439600000|2020-12-08 15:00:00|108636.2|108536.2|108661.6|108561.6|108662.2|108562.2|108631|108531|45
1607439900000|2020-12-08 15:05:00|108659|108559|108641.5|108541.5|108662|108562|108632.5|108532.5|51
1607440200000|2020-12-08 15:10:00|108641|108541|108612.3|108512.3|108645.5|108545.5|108612.1|108512.1|31
1607440500000|2020-12-08 15:15:00|108611.8|108511.8|108629|108529|108629|108529|108609.5|108509.5|26
1607440800000|2020-12-08 15:20:00|108629.5|108529.5|108679.5|108479.5|108680|108529.5|108629.5|108479.5|3
1607441100000|2020-12-08 15:25:00|108680|108480|108680|108480|108681.5|108481.5|108680|108480|4
1607441400000|2020-12-08 15:30:00|108682|108482|108613|108513|108682|108549.5|108610|108482|36
1607441700000|2020-12-08 15:35:00|108615.5|108515.5|108675|108475|108680|108540|108615.5|108475|22
1607442000000|2020-12-08 15:40:00|108674.5|108474.5|108625|108525|108674.5|108525|108625|108474.5|2
1607442300000|2020-12-08 15:45:00|108616|108516|108665|108465|108665|108516|108616|108465|2
1607442600000|2020-12-08 15:50:00|108674.5|108474.5|108662|108562|108674.5|108562|108625|108465|7
1607442900000|2020-12-08 15:55:00|108660|108560|108631.5|108531.5|108680|108560|108626.5|108480|47
1607443200000|2020-12-08 16:00:00|108630|108530|108642|108542|108649|108549|108627.5|108527.5|25
1607443500000|2020-12-08 16:05:00|108641.5|108541.5|108640.9|108540.9|108644.5|108544.5|108634.5|108534.5|6
1607443800000|2020-12-08 16:10:00|108641|108541|108654.8|108554.8|108654.8|108554.8|108627.5|108527.5|14
1607444100000|2020-12-08 16:15:00|108655.3|108555.3|108666.8|108566.8|108667.3|108567.3|108655.3|108555.3|10
1607444400000|2020-12-08 16:20:00|108669.3|108569.3|108680.3|108580.3|108689|108589|108669.3|108569.3|18
1607444700000|2020-12-08 16:25:00|108679.3|108579.3|108669.3|108569.3|108679.3|108579.3|108669.3|108569.3|11
1607445000000|2020-12-08 16:30:00|108669.8|108569.8|108671|108571|108678.7|108578.7|108663.1|108563.1|20
1607445300000|2020-12-08 16:35:00|108670.5|108570.5|108652.5|108552.5|108671|108571|108652.5|108552.5|35
1607445600000|2020-12-08 16:40:00|108664.8|108564.8|108674.5|108574.5|108675|108575|108651.3|108551.3|32
1607445900000|2020-12-08 16:45:00|108675.5|108575.5|108698.7|108598.7|108703.8|108603.8|108666.5|108566.5|20
1607446200000|2020-12-08 16:50:00|108693.8|108593.8|108686.3|108586.3|108693.8|108593.8|108682.2|108582.2|20
1607446500000|2020-12-08 16:55:00|108683.8|108583.8|108701.5|108601.5|108721.1|108621.1|108683.8|108583.8|30
1607446800000|2020-12-08 17:00:00|108701|108601|108719.8|108619.8|108720|108620|108698.3|108598.3|19
1607447100000|2020-12-08 17:05:00|108718.8|108618.8|108717|108617|108724.8|108624.8|108703|108603|39
1607447400000|2020-12-08 17:10:00|108716.5|108616.5|108719|108619|108719|108619|108716|108616|6
1607447700000|2020-12-08 17:15:00|108719.3|108619.3|108730.8|108630.8|108741.3|108641.3|108719.3|108619.3|46
1607448000000|2020-12-08 17:20:00|108732.8|108632.8|108717.5|108617.5|108743.8|108643.8|108717|108617|24
1607448300000|2020-12-08 17:25:00|108717|108617|108717.3|108617.3|108717.5|108617.5|108717|108617|4
1607448600000|2020-12-08 17:30:00|108716.8|108616.8|108721.2|108621.2|108726|108626|108716.8|108616.8|10
1607448900000|2020-12-08 17:35:00|108721.7|108621.7|108721.7|108621.7|108721.7|108621.7|108721.7|108621.7|1
1607449200000|2020-12-08 17:40:00|108722.2|108622.2|108724.5|108624.5|108724.7|108624.7|108722.2|108622.2|3
1607449500000|2020-12-08 17:45:00|108724|108624|108729.2|108629.2|108730.7|108630.7|108710.2|108610.2|24
1607449800000|2020-12-08 17:50:00|108728.7|108628.7|108715.2|108615.2|108728.7|108628.7|108713.9|108613.9|15
1607450100000|2020-12-08 17:55:00|108713.7|108613.7|108709|108609|108713.7|108613.7|108703|108603|24
1607450400000|2020-12-08 18:00:00|108709.5|108609.5|108717.2|108617.2|108717.2|108617.2|108709.5|108609.5|7
1607450700000|2020-12-08 18:05:00|108717|108617|108715.5|108615.5|108717.2|108617.2|108715.5|108615.5|4
1607451000000|2020-12-08 18:10:00|108716|108616|108712|108612|108717.5|108617.5|108712|108612|13
1607451300000|2020-12-08 18:15:00|108712.2|108612.2|108717.2|108617.2|108717.8|108617.8|108712.2|108612.2|6
1607451900000|2020-12-08 18:25:00|108715.2|108615.2|108716.2|108616.2|108716.2|108616.2|108715|108615|5
1607452200000|2020-12-08 18:30:00|108716.7|108616.7|108730.2|108630.2|108730.2|108630.2|108716.7|108616.7|9
1607452500000|2020-12-08 18:35:00|108730.7|108630.7|108730.7|108630.7|108730.7|108630.7|108730.7|108630.7|1
1607452800000|2020-12-08 18:40:00|108731.2|108631.2|108731.2|108631.2|108734|108634|108731.2|108631.2|5
1607453100000|2020-12-08 18:45:00|108730.7|108630.7|108730.7|108630.7|108734|108634|108730.7|108630.7|5
1607453400000|2020-12-08 18:50:00|108729.7|108629.7|108730.7|108630.7|108734|108634|108726.7|108626.7|9
1607453700000|2020-12-08 18:55:00|108731.2|108631.2|108735|108635|108735|108635|108726.2|108626.2|15
1607454000000|2020-12-08 19:00:00|108735.5|108635.5|108735|108635|108735.5|108635.5|108735|108635|2
1607454300000|2020-12-08 19:05:00|108736|108636|108734.7|108634.7|108739.7|108639.7|108734.7|108634.7|12
1607454600000|2020-12-08 19:10:00|108735.2|108635.2|108731.2|108631.2|108738.5|108638.5|108731.2|108631.2|8
1607454900000|2020-12-08 19:15:00|108730.7|108630.7|108738|108638|108738|108638|108726.7|108626.7|7
1607455200000|2020-12-08 19:20:00|108737|108637|108731.2|108631.2|108738|108638|108730.7|108630.7|6
1607455500000|2020-12-08 19:25:00|108730.7|108630.7|108740|108640|108741.1|108641.1|108725.9|108625.9|19
1607455800000|2020-12-08 19:30:00|108739.5|108639.5|108741.7|108641.7|108742.2|108642.2|108739.5|108639.5|6
1607456100000|2020-12-08 19:35:00|108744.2|108644.2|108741.7|108641.7|108744.2|108644.2|108741.7|108641.7|2
1607456700000|2020-12-08 19:45:00|108744.7|108644.7|108756.2|108656.2|108758.7|108658.7|108744.7|108644.7|19
1607457000000|2020-12-08 19:50:00|108756.7|108656.7|108749.7|108649.7|108756.7|108656.7|108749.2|108649.2|6
1607457300000|2020-12-08 19:55:00|108748.7|108648.7|108748.7|108648.7|108749.2|108649.2|108748.7|108648.7|3
1607457600000|2020-12-08 20:00:00|108749|108649|108748|108648|108749|108649|108748|108648|3
1607457900000|2020-12-08 20:05:00|108748.5|108648.5|108750|108650|108750|108650|108748.5|108648.5|4
1607458200000|2020-12-08 20:10:00|108756|108656|108780|108580|108780|108661.5|108728|108580|31
1607458500000|2020-12-08 20:15:00|108759.8|108559.8|108707|108607|108759.8|108608.5|108707|108559.8|12
1607458800000|2020-12-08 20:20:00|108706.5|108606.5|108703.5|108603.5|108708|108608|108703.5|108603.5|4
1607459100000|2020-12-08 20:25:00|108701|108601|108690.5|108590.5|108707.5|108607.5|108687.5|108587.5|23
1607459400000|2020-12-08 20:30:00|108691.5|108591.5|108693|108593|108695|108595|108691.5|108591.5|8
1607459700000|2020-12-08 20:35:00|108691|108591|108660|108560|108691|108591|108651|108551|22
1607460000000|2020-12-08 20:40:00|108660.5|108560.5|108661|108561|108668|108568|108657.5|108557.5|33
1607460300000|2020-12-08 20:45:00|108660.5|108560.5|108660|108560|108660.5|108560.5|108660|108560|6
1607460600000|2020-12-08 20:50:00|108659|108559|108643.5|108543.5|108660|108560|108631|108531|45
1607460900000|2020-12-08 20:55:00|108644|108544|108645|108545|108646|108546|108644|108544|5
1607475600000|2020-12-09 01:00:00|108478.5|108378.5|108474.5|108374.5|108483.5|108383.5|108465|108365|41
1607475900000|2020-12-09 01:05:00|108475|108375|108454|108354|108479.5|108379.5|108454|108354|32
1607476200000|2020-12-09 01:10:00|108455|108355|108455|108355|108469|108369|108445|108345|45
1607476500000|2020-12-09 01:15:00|108450.5|108350.5|108475|108375|108475.5|108375.5|108441|108341|48
1607476800000|2020-12-09 01:20:00|108470|108370|108485|108385|108485.5|108385.5|108470|108370|35
1607477100000|2020-12-09 01:25:00|108485.2|108385.2|108491|108391|108506|108406|108485.2|108385.2|49
1607477400000|2020-12-09 01:30:00|108490.5|108390.5|108505|108405|108509|108409|108483.5|108383.5|62
1607477700000|2020-12-09 01:35:00|108508.8|108408.8|108504.5|108404.5|108508.8|108408.8|108487.9|108387.9|57
1607478000000|2020-12-09 01:40:00|108507|108407|108497|108397|108507.5|108407.5|108494|108394|58
1607478300000|2020-12-09 01:45:00|108495|108395|108504.5|108404.5|108507.5|108407.5|108487.4|108387.4|28
1607478600000|2020-12-09 01:50:00|108497.5|108397.5|108504.5|108404.5|108507.5|108407.5|108497|108397|5
1607478900000|2020-12-09 01:55:00|108497.5|108397.5|108484.5|108384.5|108499|108399|108478|108378|35
1607479200000|2020-12-09 02:00:00|108487.5|108387.5|108497.4|108397.4|108502|108402|108484.5|108384.5|21
1607479500000|2020-12-09 02:05:00|108497.3|108397.3|108502.5|108402.5|108503.5|108403.5|108495.1|108395.1|15
1607479800000|2020-12-09 02:10:00|108506.5|108406.5|108512|108412|108516.5|108416.5|108506.5|108406.5|18
1607480100000|2020-12-09 02:15:00|108513|108413|108513.5|108413.5|108518|108418|108503|108403|38
1607480400000|2020-12-09 02:20:00|108517|108417|108531|108431|108535|108435|108516|108416|14
1607480700000|2020-12-09 02:25:00|108535|108435|108521|108421|108541|108441|108521|108421|33
1607481000000|2020-12-09 02:30:00|108525.5|108425.5|108536|108436|108536|108436|108525.5|108425.5|7
1607481300000|2020-12-09 02:35:00|108533.5|108433.5|108511|108411|108536|108436|108511|108411|10
1607481600000|2020-12-09 02:40:00|108506.5|108406.5|108500.5|108400.5|108510.5|108410.5|108495|108395|28
1607481900000|2020-12-09 02:45:00|108496|108396|108500.5|108400.5|108510.5|108410.5|108495.5|108395.5|19
1607482200000|2020-12-09 02:50:00|108505|108405|108510.5|108410.5|108510.5|108410.5|108495|108395|26
1607482500000|2020-12-09 02:55:00|108505.5|108405.5|108506|108406|108510.5|108410.5|108490.5|108390.5|34
1607482800000|2020-12-09 03:00:00|108503|108403|108490.5|108390.5|108503|108403|108490.5|108390.5|10
1607483400000|2020-12-09 03:10:00|108485|108385|108490.5|108390.5|108495.5|108395.5|108480.5|108380.5|16
1607483700000|2020-12-09 03:15:00|108485|108385|108490.5|108390.5|108490.5|108390.5|108485|108385|5
1607484000000|2020-12-09 03:20:00|108485|108385|108490.5|108390.5|108490.5|108390.5|108465|108365|35
1607484300000|2020-12-09 03:25:00|108485|108385|108445.5|108345.5|108485|108385|108445.5|108345.5|18
1607484600000|2020-12-09 03:30:00|108446.9|108346.9|108400.5|108300.5|108446.9|108346.9|108390.5|108290.5|65
1607484900000|2020-12-09 03:35:00|108400|108300|108372|108272|108400.5|108300.5|108365.5|108265.5|67
1607485200000|2020-12-09 03:40:00|108372.5|108272.5|108367.5|108267.5|108387.5|108287.5|108364.5|108264.5|49
1607485500000|2020-12-09 03:45:00|108362|108262|108307.5|108207.5|108362|108262|108231.5|108053.5|154
1607485800000|2020-12-09 03:50:00|108303|108203|108317.5|108217.5|108327.5|108227.5|108283|108183|97
1607486100000|2020-12-09 03:55:00|108313.1|108213.1|108307|108207|108328|108228|108291|108191|40
1607486400000|2020-12-09 04:00:00|108307.5|108207.5|108288|108188|108318|108218|108288|108188|44
1607486700000|2020-12-09 04:05:00|108288.5|108188.5|108227.5|108127.5|108288.5|108188.5|108227.5|108127.5|102
1607487000000|2020-12-09 04:10:00|108232.5|108132.5|108257.5|108157.5|108258|108158|108209|108109|156
1607487300000|2020-12-09 04:15:00|108254|108154|108237|108137|108257.5|108157.5|108221.5|108121.5|47
1607487600000|2020-12-09 04:20:00|108233|108133|108225|108125|108237.5|108137.5|108206|108106|88
1607487900000|2020-12-09 04:25:00|108235.5|108135.5|108222|108122|108245|108145|108219.6|108119.6|39
1607488200000|2020-12-09 04:30:00|108205|108105|108200|108100|108225.9|108125.9|108160|108060|103
1607488500000|2020-12-09 04:35:00|108200.5|108100.5|108210.5|108110.5|108210.5|108110.5|108175|108075|81
1607488800000|2020-12-09 04:40:00|108204.2|108104.2|108256.4|108156.4|108261.1|108161.1|108175.5|108075.5|87
1607489100000|2020-12-09 04:45:00|108256.3|108156.3|108242.5|108142.5|108266.2|108166.2|108236.1|108136.1|33
1607489400000|2020-12-09 04:50:00|108246|108146|108232.5|108132.5|108253.5|108153.5|108232.5|108132.5|35
1607489700000|2020-12-09 04:55:00|108236.4|108136.4|108216.5|108116.5|108236.4|108136.4|108214.5|108114.5|35
1607490000000|2020-12-09 05:00:00|108216|108116|108232|108132|108232.5|108132.5|108202.5|108102.5|57
1607490300000|2020-12-09 05:05:00|108237.5|108137.5|108252.5|108152.5|108257.5|108157.5|108237.5|108137.5|33
1607490600000|2020-12-09 05:10:00|108255.5|108155.5|108256|108156|108256|108156|108242.5|108142.5|30
1607490900000|2020-12-09 05:15:00|108264|108164|108281.5|108181.5|108292|108192|108256|108156|41
1607491200000|2020-12-09 05:20:00|108282|108182|108272.5|108172.5|108292.5|108192.5|108263.8|108163.8|44
1607491500000|2020-12-09 05:25:00|108282.5|108182.5|108292.5|108192.5|108296.1|108196.1|108265.9|108165.9|58
1607491800000|2020-12-09 05:30:00|108296|108196|108308|108208|108345|108245|108295.5|108195.5|34
1607492100000|2020-12-09 05:35:00|108306.5|108206.5|108302|108202|108330|108230|108291|108191|109
1607492400000|2020-12-09 05:40:00|108299.5|108199.5|108328|108228|108328|108228|108281|108181|95
1607492700000|2020-12-09 05:45:00|108321.5|108221.5|108347.5|108247.5|108365|108265|108315.5|108215.5|49
1607493000000|2020-12-09 05:50:00|108342|108242|108322.5|108222.5|108362.5|108262.5|108322.5|108222.5|26
1607493300000|2020-12-09 05:55:00|108311|108211|108322.5|108222.5|108352|108252|108302.5|108202.5|92
1607493600000|2020-12-09 06:00:00|108325.5|108225.5|108352|108252|108356.2|108256.2|108325.5|108225.5|90
1607493900000|2020-12-09 06:05:00|108350|108250|108376|108276|108401|108301|108348|108248|135
1607494200000|2020-12-09 06:10:00|108381|108281|108432.5|108332.5|108436.4|108336.4|108376|108276|104
1607494500000|2020-12-09 06:15:00|108422.5|108322.5|108481.5|108381.5|108495.5|108395.5|108412|108312|114
1607494800000|2020-12-09 06:20:00|108488|108388|108470.5|108370.5|108492.5|108392.5|108464.5|108364.5|98
1607495100000|2020-12-09 06:25:00|108470|108370|108447|108347|108470|108370|108435|108335|91
1607495400000|2020-12-09 06:30:00|108445.5|108345.5|108479|108379|108479|108379|108437.5|108337.5|70
1607495700000|2020-12-09 06:35:00|108474.5|108374.5|108445|108345|108474.5|108374.5|108436|108336|82
1607496000000|2020-12-09 06:40:00|108449.8|108349.8|108444|108344|108455|108355|108443.5|108343.5|58
1607496300000|2020-12-09 06:45:00|108445|108345|108437|108337|108448|108348|108432|108332|11
1607496600000|2020-12-09 06:50:00|108437.5|108337.5|108467.5|108367.5|108467.5|108367.5|108435|108335|48
1607496900000|2020-12-09 06:55:00|108458|108358|108463|108363|108463|108363|108457.5|108357.5|8
1607497200000|2020-12-09 07:00:00|108463.5|108363.5|108465|108365|108479|108379|108460|108360|17
1607497500000|2020-12-09 07:05:00|108460|108360|108513|108413|108522|108422|108460|108360|21
1607497800000|2020-12-09 07:10:00|108512|108412|108512|108412|108513|108413|108505.5|108405.5|16
1607498100000|2020-12-09 07:15:00|108511.5|108411.5|108515.5|108415.5|108520|108420|108506|108406|32
1607498400000|2020-12-09 07:20:00|108517|108417|108500|108400|108525.5|108425.5|108493.5|108393.5|19
1607498700000|2020-12-09 07:25:00|108500.5|108400.5|108540|108440|108545.5|108445.5|108500.5|108400.5|19
1607499000000|2020-12-09 07:30:00|108541.3|108441.3|108526.9|108426.9|108560.6|108460.6|108525.8|108425.8|25
1607499300000|2020-12-09 07:35:00|108527|108427|108545|108445|108546.8|108446.8|108527|108427|14
1607499600000|2020-12-09 07:40:00|108527.1|108427.1|108540.3|108440.3|108555|108455|108523.6|108423.6|24
1607499900000|2020-12-09 07:45:00|108539.5|108439.5|108519|108419|108545.2|108445.2|108506|108406|32
1607500200000|2020-12-09 07:50:00|108524.5|108424.5|108538|108438|108540.3|108440.3|108519.5|108419.5|20
1607500500000|2020-12-09 07:55:00|108542|108442|108563|108463|108575.7|108475.7|108539|108439|39
1607500800000|2020-12-09 08:00:00|108559.5|108459.5|108547|108447|108559.5|108459.5|108537.5|108437.5|24
1607501100000|2020-12-09 08:05:00|108543.3|108443.3|108554.5|108454.5|108554.5|108454.5|108539.5|108439.5|6
1607501400000|2020-12-09 08:10:00|108558.8|108458.8|108555|108455|108569.6|108469.6|108553.3|108453.3|14
1607501700000|2020-12-09 08:15:00|108553.3|108453.3|108575|108475|108579.6|108479.6|108551.7|108451.7|17
1607502000000|2020-12-09 08:20:00|108575.1|108475.1|108575.1|108475.1|108580.1|108480.1|108575|108475|19
1607502300000|2020-12-09 08:25:00|108572.1|108472.1|108575.1|108475.1|108576.7|108476.7|108572.1|108472.1|4
1607502600000|2020-12-09 08:30:00|108580.1|108480.1|108575.1|108475.1|108580.1|108480.1|108575.1|108475.1|8
1607502900000|2020-12-09 08:35:00|108577.1|108477.1|108586.2|108486.2|108586.2|108486.2|108577.1|108477.1|8
1607503200000|2020-12-09 08:40:00|108585|108485|108585|108485|108586.2|108486.2|108585|108485|5
1607503500000|2020-12-09 08:45:00|108583|108483|108585|108485|108585|108485|108575.1|108475.1|8
1607504100000|2020-12-09 08:55:00|108583|108483|108554.5|108454.5|108583|108483|108554.5|108454.5|12
1607504400000|2020-12-09 09:00:00|108599.5|108399.5|108609.3|108409.3|108609.3|108459.5|108530.4|108389.5|27
1607504700000|2020-12-09 09:05:00|108609.2|108409.2|108619.5|108419.5|108625|108471.5|108571.5|108399.5|11
1607505000000|2020-12-09 09:10:00|108594.5|108394.5|108609.5|108409.5|108611.3|108411.3|108594.5|108394.5|6
1607505300000|2020-12-09 09:15:00|108604|108404|108604.5|108404.5|108604.5|108404.5|108604|108404|2
1607505600000|2020-12-09 09:20:00|108615.5|108415.5|108614.5|108414.5|108615.5|108415.5|108614.5|108414.5|2
1607505900000|2020-12-09 09:25:00|108619.5|108419.5|108614|108414|108619.5|108419.5|108614|108414|2
1607506200000|2020-12-09 09:30:00|108614.5|108414.5|108614.5|108414.5|108614.5|108414.5|108614.5|108414.5|1
1607506500000|2020-12-09 09:35:00|108609|108409|108615|108415|108615|108444.1|108538.3|108399.5|15
1607506800000|2020-12-09 09:40:00|108614.5|108414.5|108619.5|108419.5|108619.5|108419.5|108614.5|108414.5|2
1607507100000|2020-12-09 09:45:00|108570|108470|108604|108404|108604.5|108475|108564.5|108399.5|9
1607507400000|2020-12-09 09:50:00|108614.5|108414.5|108614.5|108414.5|108615|108415|108614.5|108414.5|3
1607507700000|2020-12-09 09:55:00|108619.5|108419.5|108560|108460|108619.5|108460|108554.5|108409.5|6
1607508000000|2020-12-09 10:00:00|108554.5|108454.5|108589.5|108389.5|108589.5|108460|108554.5|108389.5|4
1607508300000|2020-12-09 10:05:00|108584.5|108384.5|108529.5|108429.5|108584.5|108440|108529.5|108384.5|7
1607508600000|2020-12-09 10:10:00|108524.5|108424.5|108545|108445|108545|108445|108524.5|108424.5|3
1607508900000|2020-12-09 10:15:00|108554.5|108454.5|108569|108369|108569|108454.5|108514.5|108358.1|15
1607509200000|2020-12-09 10:20:00|108569.5|108369.5|108574.5|108374.5|108575|108375|108560|108360|8
1607509500000|2020-12-09 10:25:00|108574.4|108374.4|108554.5|108354.5|108574.4|108410|108505.9|108354.5|10
1607509800000|2020-12-09 10:30:00|108508.4|108408.4|108518.4|108418.4|108518.4|108418.4|108508.4|108408.4|5
1607510100000|2020-12-09 10:35:00|108519.3|108419.3|108564.5|108364.5|108564.5|108419.3|108519.3|108364.5|2
1607510400000|2020-12-09 10:40:00|108559.5|108359.5|108559.5|108359.5|108564.5|108418.9|108517.9|108359.5|5
1607510700000|2020-12-09 10:45:00|108565|108365|108517.9|108417.9|108565|108417.9|108517.9|108365|2
1607511000000|2020-12-09 10:50:00|108514.5|108414.5|108504.4|108404.4|108517.9|108417.9|108504.4|108404.4|5
1607511300000|2020-12-09 10:55:00|108505|108405|108518.4|108418.4|108518.4|108418.4|108504.4|108404.4|5
1607511600000|2020-12-09 11:00:00|108565.9|108365.9|108544.5|108344.5|108565.9|108365.9|108531|108331|8
1607511900000|2020-12-09 11:05:00|108553.4|108353.4|108551.7|108351.7|108554.2|108354.2|108551.7|108351.7|4
1607512500000|2020-12-09 11:15:00|108563.5|108363.5|108570|108370|108580|108380|108563.5|108363.5|7
1607513100000|2020-12-09 11:25:00|108576.7|108376.7|108580|108380|108580|108380|108576.7|108376.7|3
1607513400000|2020-12-09 11:30:00|108579.2|108379.2|108580|108380|108580|108380|108579.2|108379.2|2
1607513700000|2020-12-09 11:35:00|108589.5|108389.5|108589.5|108389.5|108589.5|108389.5|108589.5|108389.5|1
1607514000000|2020-12-09 11:40:00|108599.5|108399.5|108600|108400|108600|108400|108595|108395|3
1607514300000|2020-12-09 11:45:00|108605|108405|108605|108405|108605|108405|108605|108405|1
1607514900000|2020-12-09 11:55:00|108600|108400|108600|108400|108600|108400|108600|108400|1
1607515200000|2020-12-09 12:00:00|108605|108405|108605|108405|108605|108405|108600|108400|5
1607515500000|2020-12-09 12:05:00|108600|108400|108600|108400|108604.2|108404.2|108600|108400|3
1607516400000|2020-12-09 12:20:00|108604.1|108404.1|108614.1|108414.1|108614.1|108414.1|108604.1|108404.1|5
1607516700000|2020-12-09 12:25:00|108615|108415|108615|108415|108615|108415|108615|108415|1
1607517000000|2020-12-09 12:30:00|108620|108420|108619.5|108419.5|108630.1|108483|108581.4|108419.5|10
1607517300000|2020-12-09 12:35:00|108623.8|108423.8|108625|108425|108625|108425|108623.8|108423.8|2
1607518200000|2020-12-09 12:50:00|108629.5|108429.5|108625|108425|108629.5|108429.5|108625|108425|2
1607518500000|2020-12-09 12:55:00|108622|108422|108625|108425|108625|108425|108622|108422|2
1607518800000|2020-12-09 13:00:00|108625.5|108425.5|108632.1|108432.1|108632.1|108432.1|108625.5|108425.5|2
1607519100000|2020-12-09 13:05:00|108637.1|108437.1|108637.1|108437.1|108637.1|108437.1|108637.1|108437.1|1
1607519400000|2020-12-09 13:10:00|108637.6|108437.6|108637.6|108437.6|108637.6|108437.6|108637.6|108437.6|1
1607519700000|2020-12-09 13:15:00|108637.1|108437.1|108637.1|108437.1|108637.1|108437.1|108637.1|108437.1|1
1607520000000|2020-12-09 13:20:00|108637.6|108437.6|108636.3|108436.3|108637.6|108437.6|108636.3|108436.3|2
1607520300000|2020-12-09 13:25:00|108636.8|108436.8|108637|108437|108641.1|108441.1|108635.6|108435.6|20
1607520600000|2020-12-09 13:30:00|108637.5|108437.5|108633.6|108433.6|108638|108438|108633.5|108433.5|12
1607520900000|2020-12-09 13:35:00|108634.1|108434.1|108610|108410|108634.1|108434.1|108605|108405|14
1607521200000|2020-12-09 13:40:00|108605|108405|108584.5|108384.5|108614.5|108414.5|108574|108374|12
1607521500000|2020-12-09 13:45:00|108589.5|108389.5|108589.5|108389.5|108589.5|108389.5|108589.5|108389.5|1
1607521800000|2020-12-09 13:50:00|108600|108400|108600|108400|108600|108400|108600|108400|1
1607522400000|2020-12-09 14:00:00|108535.5|108435.5|108600|108400|108600|108435.5|108528|108385|8
1607522700000|2020-12-09 14:05:00|108543|108443|108620|108420|108620|108463|108543|108400|4
1607523300000|2020-12-09 14:15:00|108611.6|108411.6|108620|108420|108620|108420|108611.6|108411.6|3
1607523600000|2020-12-09 14:20:00|108630|108430|108592.8|108492.8|108630.5|108494.5|108592.7|108430|8
1607523900000|2020-12-09 14:25:00|108592.9|108492.9|108631|108431|108639|108493.3|108592.9|108431|12
1607524200000|2020-12-09 14:30:00|108630.5|108430.5|108640|108440|108640|108440|108629|108429|13
1607524500000|2020-12-09 14:35:00|108639|108439|108643|108443|108643|108492.3|108592|108438.5|13
1607524800000|2020-12-09 14:40:00|108642.5|108442.5|108587.5|108487.5|108643|108488|108587.5|108435.5|19
1607525100000|2020-12-09 14:45:00|108589|108489|108588|108488|108589|108489|108587.5|108487.5|8
1607525400000|2020-12-09 14:50:00|108594.5|108494.5|108618.8|108518.8|108666.9|108519.9|108594.5|108449.5|38
1607525700000|2020-12-09 14:55:00|108618.5|108518.5|108618.8|108518.8|108618.8|108518.8|108614.8|108514.8|4
1607526000000|2020-12-09 15:00:00|108622.5|108522.5|108670|108470|108670|108524.3|108618.8|108470|9
1607526300000|2020-12-09 15:05:00|108669.5|108469.5|108655|108455|108669.5|108506.5|108606.5|108443|14
1607526600000|2020-12-09 15:10:00|108654.5|108454.5|108672|108472|108675|108537.3|108616.5|108454.5|33
1607526900000|2020-12-09 15:15:00|108671.9|108471.9|108659|108459|108672.5|108526.3|108615.5|108458|30
1607527200000|2020-12-09 15:20:00|108659.5|108459.5|108660|108460|108660|108460|108659.5|108459.5|2
1607527500000|2020-12-09 15:25:00|108661|108461|108665.5|108465.5|108675|108527|108611.5|108461|31
1607527800000|2020-12-09 15:30:00|108664.3|108464.3|108646|108446|108664.3|108509|108597|108443|39
1607528100000|2020-12-09 15:35:00|108647.5|108447.5|108653|108453|108653|108453|108647.5|108447.5|14
1607528400000|2020-12-09 15:40:00|108657|108457|108681.5|108481.5|108690|108529|108616.5|108457|38
1607528700000|2020-12-09 15:45:00|108681|108481|108673|108473|108689|108532.3|108628|108472.5|13
1607529000000|2020-12-09 15:50:00|108675.5|108475.5|108785|108585|108786|108636.2|108631.5|108475.5|118
1607529300000|2020-12-09 15:55:00|108784|108584|108767|108667|108820|108675|108731.8|108584|43
1607529600000|2020-12-09 16:00:00|108815|108615|108814|108614|108816.5|108616.5|108812.5|108612.5|18
1607529900000|2020-12-09 16:05:00|108815|108615|108833|108633|108849.9|108699.3|108799.3|108615|27
1607530200000|2020-12-09 16:10:00|108833.5|108633.5|108837|108637|108837|108637|108833.5|108633.5|2
1607530500000|2020-12-09 16:15:00|108838.5|108638.5|108850|108650|108850|108650|108837|108637|15
1607530800000|2020-12-09 16:20:00|108849.5|108649.5|108849.5|108649.5|108849.5|108695|108788|108640|11
1607531100000|2020-12-09 16:25:00|108849|108649|108865.5|108665.5|108891.5|108718.5|108801|108648.5|63
1607531400000|2020-12-09 16:30:00|108858.5|108658.5|108860|108660|108860|108660|108857.5|108657.5|8
1607531700000|2020-12-09 16:35:00|108859.5|108659.5|108861.5|108661.5|108886.5|108734|108821.5|108659.5|20
1607532000000|2020-12-09 16:40:00|108850|108650|108862|108662|108862|108705.5|108787.3|108625|31
1607532300000|2020-12-09 16:45:00|108826.2|108726.2|108838.5|108738.5|108890.3|108744.2|108826.2|108680.2|18
1607532600000|2020-12-09 16:50:00|108838|108738|108862|108662|108871.5|108738|108837.5|108662|16
1607532900000|2020-12-09 16:55:00|108861.5|108661.5|108862|108662|108863|108663|108861|108661|4
1607533200000|2020-12-09 17:00:00|108860|108660|108822.5|108622.5|108860|108660|108807.2|108607.2|24
1607533500000|2020-12-09 17:05:00|108821.5|108621.5|108821|108621|108821.5|108653.5|108727.2|108576|39
1607533800000|2020-12-09 17:10:00|108825.5|108625.5|108848.8|108648.8|108863|108663|108825.5|108625.5|29
1607534100000|2020-12-09 17:15:00|108838.8|108638.8|108878|108678|108878.5|108721.3|108798.8|108638.8|28
1607534400000|2020-12-09 17:20:00|108878.5|108678.5|108875.5|108675.5|108880|108680|108873.1|108673.1|12
1607535000000|2020-12-09 17:30:00|108877|108677|108886.5|108686.5|108887|108687|108877|108677|11
1607535300000|2020-12-09 17:35:00|108886|108686|108887.5|108687.5|108888.5|108688.5|108886|108686|12
1607535600000|2020-12-09 17:40:00|108888|108688|108843.5|108743.5|108892.5|108743.5|108843|108686.5|13
1607535900000|2020-12-09 17:45:00|108844.5|108744.5|108839.7|108739.7|108896|108747.5|108839.7|108696|15
1607536200000|2020-12-09 17:50:00|108834.7|108734.7|108828.5|108728.5|108834.7|108734.7|108828|108728|5
1607536500000|2020-12-09 17:55:00|108828.7|108728.7|108868.2|108668.2|108873|108728.7|108828.7|108668.2|10
1607536800000|2020-12-09 18:00:00|108868|108668|108868|108668|108868|108705.5|108798.6|108646.4|33
1607537100000|2020-12-09 18:05:00|108866|108666|108869.5|108669.5|108878.2|108724|108814.9|108662.4|24
1607537400000|2020-12-09 18:10:00|108870|108670|108878.5|108678.5|108878.5|108678.5|108869.5|108669.5|4
1607537700000|2020-12-09 18:15:00|108877.5|108677.5|108880|108680|108880|108680|108877.5|108677.5|6
1607538000000|2020-12-09 18:20:00|108881.5|108681.5|108890|108690|108895|108695|108881.5|108681.5|19
1607538300000|2020-12-09 18:25:00|108890.5|108690.5|108911.5|108711.5|108915|108756.5|108856.5|108690.5|13
1607538600000|2020-12-09 18:30:00|108911|108711|108907|108707|108913.5|108774.5|108853.5|108694|32
1607538900000|2020-12-09 18:35:00|108909|108709|108907.5|108707.5|108914.5|108743|108843|108691|30
1607539200000|2020-12-09 18:40:00|108908|108708|108914|108714|108921|108755.5|108855.5|108706|12
1607539500000|2020-12-09 18:45:00|108913.5|108713.5|108905|108705|108913.5|108713.5|108899|108699|13
1607539800000|2020-12-09 18:50:00|108905.5|108705.5|108913|108713|108913.5|108713.5|108905.5|108705.5|12
1607540100000|2020-12-09 18:55:00|108912|108712|108873|108773|108927|108773|108873|108712|14
1607540400000|2020-12-09 19:00:00|108874|108774|108879|108779|108938|108787|108874|108727|49
1607540700000|2020-12-09 19:05:00|108881|108781|108899.5|108699.5|108940|108781|108846.5|108698|32
1607541300000|2020-12-09 19:15:00|108909.5|108709.5|108900|108700|108909.5|108709.5|108900|108700|3
1607541900000|2020-12-09 19:25:00|108901|108701|108845.9|108645.9|108901.5|108745.8|108829|108645.9|33
1607542200000|2020-12-09 19:30:00|108847.9|108647.9|108867|108667|108870|108670|108847.9|108647.9|32
1607542500000|2020-12-09 19:35:00|108867.5|108667.5|108875|108675|108880|108680|108867.5|108667.5|12
1607542800000|2020-12-09 19:40:00|108875.5|108675.5|108879|108679|108879|108679|108873.5|108673.5|10
1607543100000|2020-12-09 19:45:00|108880|108680|108875.5|108675.5|108880.5|108680.5|108875.5|108675.5|9
1607543400000|2020-12-09 19:50:00|108875|108675|108866|108666|108875|108675|108860.5|108660.5|10
1607543700000|2020-12-09 19:55:00|108861|108661|108844|108644|108861|108661|108844|108644|4
1607544000000|2020-12-09 20:00:00|108844.8|108644.8|108841|108641|108856|108656|108836|108636|10
1607544600000|2020-12-09 20:10:00|108850.8|108650.8|108850|108650|108850.8|108650.8|108850|108650|3
1607544900000|2020-12-09 20:15:00|108849.5|108649.5|108850|108650|108850|108650|108849.5|108649.5|2
1607545200000|2020-12-09 20:20:00|108847|108647|108788.8|108588.8|108849.5|108649.5|108788.8|108588.8|47
1607545500000|2020-12-09 20:25:00|108789.3|108589.3|108810|108610|108811|108656|108756|108589.3|16
1607545800000|2020-12-09 20:30:00|108810.5|108610.5|108803.5|108603.5|108810.5|108610.5|108800.5|108600.5|9
1607546100000|2020-12-09 20:35:00|108804|108604|108795|108595|108804|108604|108794.5|108594.5|17
1607546400000|2020-12-09 20:40:00|108794.5|108594.5|108816|108616|108817|108617|108786.5|108586.5|27
1607547000000|2020-12-09 20:50:00|108836|108636|108821|108621|108836|108636|108821|108621|5
1607547300000|2020-12-09 20:55:00|108826|108626|108826|108626|108836|108636|108826|108626|3
1607562000000|2020-12-10 01:00:00|108701|108501|108665|108565|108706|108566|108645|108501|34
1607562300000|2020-12-10 01:05:00|108667.5|108567.5|108675|108575|108741|108596|108667.5|108531|44
1607562600000|2020-12-10 01:10:00|108671|108571|108666|108566|108681|108581|108665|108565|25
1607562900000|2020-12-10 01:15:00|108665|108565|108681|108581|108731.5|108581|108651|108506.5|35
1607563200000|2020-12-10 01:20:00|108676|108576|108671|108571|108731.5|108591|108671|108527.8|29
1607563500000|2020-12-10 01:25:00|108668.8|108568.8|108671|108571|108724|108571.5|108667.8|108521.5|8
1607563800000|2020-12-10 01:30:00|108666|108566|108656|108556|108671|108571|108651|108551|40
1607564100000|2020-12-10 01:35:00|108658.8|108558.8|108681|108581|108730|108581|108655|108529|49
1607564400000|2020-12-10 01:40:00|108675|108575|108675|108575|108729|108587|108655|108528.5|83
1607564700000|2020-12-10 01:45:00|108670.5|108570.5|108720|108620|108787.3|108639|108670.5|108570.5|117
1607565000000|2020-12-10 01:50:00|108715.5|108615.5|108720|108620|108777|108631|108705|108576|67
1607565300000|2020-12-10 01:55:00|108715|108615|108740|108640|108775.5|108641|108705|108574.5|36
1607565600000|2020-12-10 02:00:00|108745|108645|108740|108640|108786.5|108645.2|108730|108586.5|29
1607565900000|2020-12-10 02:05:00|108735|108635|108740|108640|108745|108645|108730|108630|18
1607566200000|2020-12-10 02:10:00|108745|108645|108740.5|108640.5|108745|108645|108740.5|108640.5|5
1607566500000|2020-12-10 02:15:00|108740|108640|108738.5|108638.5|108740.5|108640.5|108726.5|108626.5|26
1607566800000|2020-12-10 02:20:00|108740.8|108640.8|108734|108634|108744|108644|108728.5|108628.5|30
1607567100000|2020-12-10 02:25:00|108728.5|108628.5|108724|108624|108734|108634|108718.5|108618.5|22
1607567400000|2020-12-10 02:30:00|108727.8|108627.8|108724|108624|108728.5|108628.5|108723|108623|4
1607567700000|2020-12-10 02:35:00|108718.5|108618.5|108714|108614|108718.5|108618.5|108708.5|108608.5|15
1607568000000|2020-12-10 02:40:00|108714.7|108614.7|108710.5|108610.5|108724|108624|108710.5|108610.5|13
1607568300000|2020-12-10 02:45:00|108711|108611|108678.5|108578.5|108713|108613|108678.5|108578.5|55
1607568600000|2020-12-10 02:50:00|108673|108573|108667.5|108567.5|108678.5|108578.5|108664|108564|15
1607568900000|2020-12-10 02:55:00|108668.5|108568.5|108597.5|108497.5|108668.5|108568.5|108597.5|108497.5|82
1607569200000|2020-12-10 03:00:00|108593.5|108493.5|108588.5|108488.5|108618|108518|108573|108473|62
1607569500000|2020-12-10 03:05:00|108583|108483|108624.5|108524.5|108630|108530|108579|108479|59
1607569800000|2020-12-10 03:10:00|108634.5|108534.5|108624.5|108524.5|108634.5|108534.5|108617.5|108517.5|31
1607570100000|2020-12-10 03:15:00|108617.5|108517.5|108624.5|108524.5|108634.5|108534.5|108598.5|108498.5|39
1607570400000|2020-12-10 03:20:00|108630.5|108530.5|108604|108504|108630.5|108530.5|108604|108504|42
1607570700000|2020-12-10 03:25:00|108606|108506|108596.5|108496.5|108614.5|108514.5|108596.5|108496.5|23
1607571000000|2020-12-10 03:30:00|108599|108499|108596.5|108496.5|108603.5|108503.5|108596.5|108496.5|5
1607571300000|2020-12-10 03:35:00|108594.6|108494.6|108593.5|108493.5|108594.6|108494.6|108586.5|108486.5|16
1607571600000|2020-12-10 03:40:00|108593|108493|108593.5|108493.5|108593.5|108493.5|108589|108489|11
1607571900000|2020-12-10 03:45:00|108587|108487|108593.5|108493.5|108593.5|108493.5|108576.5|108476.5|14
1607572200000|2020-12-10 03:50:00|108596.5|108496.5|108613.5|108513.5|108616.5|108516.5|108596.5|108496.5|8
1607572500000|2020-12-10 03:55:00|108616.5|108516.5|108617|108517|108635.5|108535.5|108616.5|108516.5|25
1607572800000|2020-12-10 04:00:00|108616.5|108516.5|108609|108509|108617.5|108517.5|108603|108503|23
1607573100000|2020-12-10 04:05:00|108608.5|108508.5|108609|108509|108609|108509|108593.5|108493.5|19
1607573400000|2020-12-10 04:10:00|108612.5|108512.5|108613.5|108513.5|108613.5|108513.5|108603.5|108503.5|9
1607573700000|2020-12-10 04:15:00|108598.5|108498.5|108583.5|108483.5|108598.5|108498.5|108572.5|108472.5|20
1607574000000|2020-12-10 04:20:00|108577|108477|108563.5|108463.5|108577|108477|108556.5|108456.5|19
1607574300000|2020-12-10 04:25:00|108557|108457|108533|108433|108557|108457|108526.5|108426.5|31
1607574600000|2020-12-10 04:30:00|108533.5|108433.5|108531|108431|108533.5|108433.5|108526.5|108426.5|11
1607574900000|2020-12-10 04:35:00|108526.5|108426.5|108526.5|108426.5|108527.9|108427.9|108506.5|108406.5|34
1607575200000|2020-12-10 04:40:00|108530|108430|108520|108420|108536.4|108436.4|108510|108410|27
1607575500000|2020-12-10 04:45:00|108573.5|108373.5|108530|108430|108573.5|108435|108520|108373.5|15
1607575800000|2020-12-10 04:50:00|108525|108425|108530|108430|108536.9|108436.9|108525|108425|12
1607576100000|2020-12-10 04:55:00|108536|108436|108520|108420|108585|108440|108520|108372.6|35
1607576400000|2020-12-10 05:00:00|108525|108425|108625.5|108425.5|108629|108483|108520|108419.5|49
1607576700000|2020-12-10 05:05:00|108624|108424|108580|108480|108639.5|108490|108579.5|108423.5|61
1607577000000|2020-12-10 05:10:00|108634.5|108434.5|108629.5|108529.5|108636.5|108535.5|108590|108434.5|53
1607577300000|2020-12-10 05:15:00|108630|108530|108660|108560|108688|108588|108629.5|108529.5|92
1607577600000|2020-12-10 05:20:00|108655|108555|108633|108533|108693.5|108555|108609|108479.5|83
1607577900000|2020-12-10 05:25:00|108632.5|108532.5|108623.5|108523.5|108633.5|108533.5|108623.5|108523.5|61
1607578200000|2020-12-10 05:30:00|108626.5|108526.5|108632.5|108532.5|108633.5|108533.5|108606.5|108506.5|33
1607578500000|2020-12-10 05:35:00|108633|108533|108723.5|108623.5|108736.5|108636.5|108632.5|108532.5|126
1607578800000|2020-12-10 05:40:00|108717|108617|108782|108682|108830|108682|108716|108616|96
1607579100000|2020-12-10 05:45:00|108781.5|108681.5|108762.5|108662.5|108792.5|108692.5|108758|108658|32
1607579400000|2020-12-10 05:50:00|108763|108663|108773.5|108673.5|108787|108687|108758.5|108658.5|49
1607579700000|2020-12-10 05:55:00|108776|108676|108775|108675|108795|108695|108764.5|108664.5|49
1607580000000|2020-12-10 06:00:00|108768|108668|108764.5|108664.5|108784.5|108684.5|108744|108644|64
1607580300000|2020-12-10 06:05:00|108769.5|108669.5|108748|108648|108775|108675|108748|108648|78
1607580600000|2020-12-10 06:10:00|108747|108647|108753.5|108653.5|108758|108658|108718.5|108618.5|61
1607580900000|2020-12-10 06:15:00|108750.5|108650.5|108748.3|108648.3|108767.5|108667.5|108747|108647|43
1607581200000|2020-12-10 06:20:00|108748.2|108648.2|108735.5|108635.5|108768|108668|108734.5|108634.5|48
1607581500000|2020-12-10 06:25:00|108732.5|108632.5|108783.7|108683.7|108841|108697.5|108686.7|108586.7|196
1607581800000|2020-12-10 06:30:00|108785.2|108685.2|108783.5|108683.5|108844|108693|108777|108628.3|33
1607582100000|2020-12-10 06:35:00|108771.6|108671.6|108864|108664|108864|108703.3|108757.5|108626|35
1607582400000|2020-12-10 06:40:00|108864.5|108664.5|108892|108692|108895|108735.3|108799.5|108644|47
1607582700000|2020-12-10 06:45:00|108843.5|108743.5|108988|108788|109000.5|108802.8|108843.5|108702|78
1607583000000|2020-12-10 06:50:00|108992.5|108792.5|109126|108926|109135|108935|108966.8|108792.5|87
1607583300000|2020-12-10 06:55:00|109126.5|108926.5|109138|108938|109148|108990.5|109066.5|108913|47
1607583600000|2020-12-10 07:00:00|109142.5|108942.5|109208|109008|109253.5|109105|109106.5|108942.5|83
1607583900000|2020-12-10 07:05:00|109192|108992|109162|108962|109192|108992|109153|108953|23
1607584200000|2020-12-10 07:10:00|109152|108952|109076.5|108976.5|109152|108976.5|109055.5|108898.5|36
1607584500000|2020-12-10 07:15:00|109075.5|108975.5|109080.5|108980.5|109122|108980.5|109053|108912.5|20
1607584800000|2020-12-10 07:20:00|109079.5|108979.5|109126|108926|109127|108980.5|109056.5|108897.5|46
1607585100000|2020-12-10 07:25:00|109127|108927|109147|108947|109168|108997.5|109073.5|108913|20
1607585400000|2020-12-10 07:30:00|109146.4|108946.4|109128.1|108928.1|109162.7|109006.5|109086.5|108928.1|26
1607585700000|2020-12-10 07:35:00|109128|108928|109120.5|108920.5|109128|108928|109118.1|108918.1|6
1607586000000|2020-12-10 07:40:00|109125.4|108925.4|109126|108926|109126|108957.9|109057.9|108920.5|9
1607586300000|2020-12-10 07:45:00|109120.1|108920.1|109100.5|108900.5|109120.5|108964.1|109042.6|108890.1|23
1607586600000|2020-12-10 07:50:00|109051.7|108951.7|109141|108941|109141|108993.2|109051.7|108920.5|17
1607586900000|2020-12-10 07:55:00|109142.5|108942.5|109090.5|108990.5|109143.2|108991.7|109075.5|108932|39
1607587200000|2020-12-10 08:00:00|109080|108980|109060.5|108960.5|109120.5|108990.5|109058.8|108896|23
1607587500000|2020-12-10 08:05:00|109084.4|108884.4|109089.9|108889.9|109089.9|108939.6|109039.6|108879.3|8
1607587800000|2020-12-10 08:10:00|109086|108886|109080.5|108880.5|109086|108934.2|109034.2|108879.7|5
1607588100000|2020-12-10 08:15:00|109076|108876|109080.5|108880.5|109080.5|108880.5|109076|108876|2
1607588400000|2020-12-10 08:20:00|109085.5|108885.5|109025.5|108925.5|109085.5|108935.5|109025.5|108885.5|4
1607588700000|2020-12-10 08:25:00|109081|108881|109035.5|108835.5|109081|108925.5|108995.5|108816|26
1607589000000|2020-12-10 08:30:00|108978.6|108878.6|108960.5|108860.5|108978.6|108878.6|108960.5|108860.5|3
1607589300000|2020-12-10 08:35:00|108961|108861|108977.1|108777.1|108981|108861|108909.5|108746|37
1607589600000|2020-12-10 08:40:00|108975.5|108775.5|108995.5|108795.5|109013.9|108844.5|108931|108775.5|21
1607589900000|2020-12-10 08:45:00|108996|108796|109009.4|108809.4|109011|108846|108925.5|108795.5|23
1607590200000|2020-12-10 08:50:00|109004.4|108804.4|109001|108801|109004.4|108835.5|108935.5|108786|16
1607590800000|2020-12-10 09:00:00|108996|108796|108951.9|108851.9|108996|108855.5|108935.5|108796|13
1607591100000|2020-12-10 09:05:00|108952.9|108852.9|108981|108881|109021.9|108881|108952.9|108810.5|27
1607591400000|2020-12-10 09:10:00|108981.5|108881.5|108981|108881|109011.5|108911.5|108981|108881|13
1607591700000|2020-12-10 09:15:00|108976.5|108876.5|108955.5|108855.5|108976.5|108876.5|108955.5|108855.5|14
1607592000000|2020-12-10 09:20:00|108961|108861|108955.5|108855.5|108975.5|108875.5|108955.5|108855.5|7
1607592300000|2020-12-10 09:25:00|108946|108846|108936|108836|108996.1|108846|108936|108791|6
1607592600000|2020-12-10 09:30:00|108941|108841|108940.5|108840.5|109006|108855.5|108940.5|108801|7
1607592900000|2020-12-10 09:35:00|108931|108831|108915.5|108815.5|108971.5|108831|108906|108755.5|16
1607593200000|2020-12-10 09:40:00|108936|108836|108976.5|108776.5|108976.5|108841|108935.5|108776.5|4
1607593500000|2020-12-10 09:45:00|108976|108776|108976|108776|108976|108796.5|108890.5|108756|11
1607593800000|2020-12-10 09:50:00|108971.5|108771.5|108926|108826|108971.5|108826|108900.1|108761.5|17
1607594100000|2020-12-10 09:55:00|108925.5|108825.5|108951|108751|108976|108835.5|108906|108750.1|16
1607594400000|2020-12-10 10:00:00|108950|108750|108891|108791|108961|108805.5|108885.5|108741|16
1607594700000|2020-12-10 10:05:00|108881|108781|108861|108761|108881|108781|108861|108761|4
1607595300000|2020-12-10 10:15:00|108871|108771|108876|108776|108876|108776|108866|108766|9
1607595600000|2020-12-10 10:20:00|108886.6|108786.6|108876|108776|108951|108791|108876|108746|6
1607595900000|2020-12-10 10:25:00|108871|108771|108871|108771|108871|108771|108871|108771|1
1607596200000|2020-12-10 10:30:00|108871.5|108771.5|108866|108766|108886|108786|108866|108766|6
1607596500000|2020-12-10 10:35:00|108876|108776|108876|108776|108876|108776|108876|108776|1
1607596800000|2020-12-10 10:40:00|108881|108781|108926.5|108726.5|108926.5|108781|108876|108726|6
1607597100000|2020-12-10 10:45:00|||||||||0
1607597700000|2020-12-10 10:55:00|108876|108776|108876|108776|108876|108776|108876|108776|1
1607598000000|2020-12-10 11:00:00|108876.5|108776.5|108896.5|108796.5|108957|108801.5|108876.5|108737.5|9
1607598600000|2020-12-10 11:10:00|108906.5|108806.5|108983|108783|108996.5|108837|108906.5|108773.5|21
1607598900000|2020-12-10 11:15:00|108988|108788|109012|108812|109027.5|108857|108936|108788|27
1607599200000|2020-12-10 11:20:00|109007|108807|108961.5|108861.5|109007|108861.5|108946|108807|9
1607599500000|2020-12-10 11:25:00|108962.5|108862.5|108986.5|108886.5|109032|108887|108962.5|108832|6
1607599800000|2020-12-10 11:30:00|108981.5|108881.5|108981|108881|108986.5|108886.5|108981|108881|3
1607600100000|2020-12-10 11:35:00|108986.5|108886.5|109027|108827|109032|108901.5|108981|108827|10
1607600400000|2020-12-10 11:40:00|108977|108877|109026|108826|109032|108877|108976.5|108826|5
1607600700000|2020-12-10 11:45:00|108986|108886|108976|108876|108986|108886|108976|108876|3
1607601000000|2020-12-10 11:50:00|109031|108831|109026|108826|109031|108831|109026|108826|2
1607601600000|2020-12-10 12:00:00|109026.5|108826.5|108986|108886|109026.5|108886|108960.5|108816|9
1607601900000|2020-12-10 12:05:00|108975.5|108875.5|108970.5|108870.5|108975.5|108875.5|108970.5|108870.5|2
1607602500000|2020-12-10 12:15:00|108971|108871|108970.5|108870.5|108972.6|108872.6|108970.5|108870.5|6
1607603100000|2020-12-10 12:25:00|108958.5|108858.5|108970.5|108870.5|108975|108875|108958.5|108858.5|9
1607603400000|2020-12-10 12:30:00|108965.5|108865.5|108965.5|108865.5|109021.5|108871|108965.5|108821|6
1607603700000|2020-12-10 12:35:00|108971|108871|108971|108871|108971|108871|108971|108871|1
1607604000000|2020-12-10 12:40:00|108980.5|108880.5|109041.3|108841.3|109041.3|108880.5|108976|108811|6
1607604300000|2020-12-10 12:45:00|109038.8|108838.8|108995.5|108795.5|109045.5|108845.5|108962.6|108762.6|39
1607604600000|2020-12-10 12:50:00|109001|108801|109066.8|108866.8|109078.3|108878.3|109001|108801|18
1607604900000|2020-12-10 12:55:00|109066.3|108866.3|109051.5|108851.5|109066.5|108866.5|109051.5|108851.5|5
1607605200000|2020-12-10 13:00:00|109038.3|108838.3|108961|108761|109038.3|108838.3|108959.3|108759.3|13
1607605500000|2020-12-10 13:05:00|108960.5|108760.5|108946|108746|108960.5|108760.5|108901.9|108701.9|36
1607605800000|2020-12-10 13:10:00|108948|108748|108951|108751|108951|108751|108945.5|108745.5|7
1607606400000|2020-12-10 13:20:00|108956|108756|109006|108806|109010.5|108810.5|108956|108756|14
1607606700000|2020-12-10 13:25:00|109001|108801|109005|108805|109015.6|108840.8|108940.8|108780.5|19
1607607000000|2020-12-10 13:30:00|108995.5|108795.5|108956|108756|109005.5|108855.5|108895.5|108745|29
1607607300000|2020-12-10 13:35:00|108901|108801|108981.5|108781.5|108986.5|108816|108901|108781.5|13
1607607600000|2020-12-10 13:40:00|108971|108771|108921|108721|108971|108830.5|108866.4|108709.5|19
1607607900000|2020-12-10 13:45:00|108915.6|108715.6|108931|108731|108931|108731|108915.5|108715.5|8
1607608200000|2020-12-10 13:50:00|108921|108721|108961|108761|108966|108800.5|108870.5|108721|11
1607608500000|2020-12-10 13:55:00|108966|108766|108971.5|108771.5|108971.5|108771.5|108966|108766|4
1607608800000|2020-12-10 14:00:00|108966.5|108766.5|109019.5|108819.5|109019.5|108863.3|108930.5|108766|7
1607609100000|2020-12-10 14:05:00|109020|108820|109031|108831|109031.5|108875.5|108953|108801|30
1607609400000|2020-12-10 14:10:00|109031.5|108831.5|108995.5|108895.5|109056.5|108896|108995.5|108831.5|9
1607609700000|2020-12-10 14:15:00|108990.5|108890.5|108990.5|108890.5|108990.5|108890.5|108990.5|108890.5|1
1607610000000|2020-12-10 14:20:00|109000.5|108900.5|109018|108918|109066|108918|108990.5|108856|18
1607610300000|2020-12-10 14:25:00|109028.5|108928.5|109100|108900|109113|108977|109028.5|108884|32
1607610600000|2020-12-10 14:30:00|109092|108892|109110|108910|109110.5|108910.5|109085|108885|18
1607610900000|2020-12-10 14:35:00|109095|108895|109057|108857|109125|108970|109003.6|108857|30
1607611200000|2020-12-10 14:40:00|109047.5|108847.5|109007|108807|109048|108848|109003|108803|16
1607611500000|2020-12-10 14:45:00|108983.5|108783.5|108988|108788|108998|108813|108913|108753.5|34
1607611800000|2020-12-10 14:50:00|108977.5|108777.5|108913.5|108713.5|108977.5|108810.5|108858.6|108699.5|55
1607612100000|2020-12-10 14:55:00|108914|108714|108827|108727|108933.5|108779|108818|108674|47
1607612400000|2020-12-10 15:00:00|108828.5|108728.5|108799|108699|108874.4|108728.5|108786.5|108650|32
1607612700000|2020-12-10 15:05:00|108844.5|108644.5|108872.5|108672.5|108882.5|108720|108784|108644.5|43
1607613000000|2020-12-10 15:10:00|108873|108673|108872.5|108672.5|108908|108708|108872.5|108672.5|10
1607613300000|2020-12-10 15:15:00|108868|108668|108838.5|108738.5|108868|108738.5|108824|108668|5
1607613600000|2020-12-10 15:20:00|108903|108703|108892.5|108692.5|108903.5|108739|108834|108682.5|9
1607613900000|2020-12-10 15:25:00|108897.5|108697.5|108897.5|108697.5|108897.5|108697.5|108897.5|108697.5|1
1607614200000|2020-12-10 15:30:00|108898|108698|108898|108698|108898|108698|108898|108698|1
1607614500000|2020-12-10 15:35:00|108843.5|108743.5|108854|108654|108898|108764|108843|108654|20
1607614800000|2020-12-10 15:40:00|108859|108659|108818.5|108718.5|108859|108719|108811.5|108659|4
1607615100000|2020-12-10 15:45:00|108803.5|108703.5|108824|108724|108825.5|108725.5|108803.5|108703.5|9
1607615400000|2020-12-10 15:50:00|108809|108709|108809|108709|108814|108714|108809|108709|3
1607615700000|2020-12-10 15:55:00|108813.5|108713.5|108944|108744|108948.3|108748.3|108813.5|108709|12
1607616000000|2020-12-10 16:00:00|108935|108735|108888.5|108688.5|108940|108763.5|108812.8|108658.5|48
1607616300000|2020-12-10 16:05:00|108893.5|108693.5|108903.5|108703.5|108903.5|108703.5|108893.5|108693.5|2
1607616900000|2020-12-10 16:15:00|108868.5|108768.5|108928|108728|108928|108768.5|108868.5|108728|4
1607617200000|2020-12-10 16:20:00|108932.5|108732.5|108937|108737|108937|108737|108932.5|108732.5|2
1607617500000|2020-12-10 16:25:00|108932|108732|108937.5|108737.5|108937.5|108737.5|108927.5|108727.5|4
1607617800000|2020-12-10 16:30:00|108932.5|108732.5|108918|108718|108932.5|108778.5|108878.5|108712.5|9
1607618100000|2020-12-10 16:35:00|108873.5|108773.5|108918|108818|108963|108818|108873.5|108763|8
1607618400000|2020-12-10 16:40:00|108913|108813|108944|108744|108950|108813|108894|108744|7
1607618700000|2020-12-10 16:45:00|108944.5|108744.5|108904|108804|108960|108804|108899|108744.5|10
1607619000000|2020-12-10 16:50:00|108909|108809|108971|108771|108971|108809|108909|108759.5|6
1607619300000|2020-12-10 16:55:00|108971.5|108771.5|108973|108773|108973|108773|108971.5|108771.5|3
1607619600000|2020-12-10 17:00:00|108963.5|108763.5|108929|108829|108963.5|108829|108929|108763|3
1607619900000|2020-12-10 17:05:00|108978|108778|108993|108793|109007|108807|108978|108778|12
1607620200000|2020-12-10 17:10:00|108984.2|108784.2|108954|108754|108984.2|108784.2|108954|108754|9
1607620500000|2020-12-10 17:15:00|108959|108759|108993|108793|108993|108793|108959|108759|4
1607621100000|2020-12-10 17:25:00|108983|108783|108933|108833|108983|108833|108933|108783|2
1607621400000|2020-12-10 17:30:00|108927|108827|108937|108737|108963|108827|108913|108717.5|17
1607622000000|2020-12-10 17:40:00|108941.5|108741.5|108944.5|108744.5|108945|108745|108941|108741|4
1607622300000|2020-12-10 17:45:00|108904|108804|108902|108802|108904|108804|108902|108802|2
1607622600000|2020-12-10 17:50:00|108908|108808|108980|108780|108980|108825.7|108903|108780|9
1607622900000|2020-12-10 17:55:00|108985|108785|108985|108785|108985|108785|108985|108785|1
1607623200000|2020-12-10 18:00:00|108984.5|108784.5|108984.5|108784.5|108984.5|108784.5|108984.5|108784.5|1
1607623500000|2020-12-10 18:05:00|108974.5|108774.5|108974.5|108774.5|108974.5|108774.5|108974.5|108774.5|1
1607623800000|2020-12-10 18:10:00|108970|108770|108970|108770|108970|108770|108970|108770|1
1607624100000|2020-12-10 18:15:00|108965|108765|108965|108765|108971|108771|108965|108765|3
1607624400000|2020-12-10 18:20:00|108971|108771|108965|108765|108971|108771|108965|108765|2
1607624700000|2020-12-10 18:25:00|108971|108771|108974.5|108774.5|108975|108775|108971|108771|3
1607625000000|2020-12-10 18:30:00|108933|108833|108933|108833|108933|108833|108933|108833|1
1607625300000|2020-12-10 18:35:00|108923|108823|108914|108814|108933|108833|108897|108797|10
1607625600000|2020-12-10 18:40:00|108919|108819|108919|108819|108919|108819|108914|108814|3
1607625900000|2020-12-10 18:45:00|108924|108824|108913|108813|108924|108824|108908|108808|5
1607626500000|2020-12-10 18:55:00|108902|108802|108902|108802|108902|108802|108902|108802|1
1607626800000|2020-12-10 19:00:00|108902.5|108802.5|108903|108803|108942.8|108813|108890|108741|14
1607627400000|2020-12-10 19:10:00|108923|108823|108922|108822|108923|108823|108922|108822|2
1607627700000|2020-12-10 19:15:00|108902.5|108802.5|108902|108802|108902.5|108802.5|108902|108802|2
1607628000000|2020-12-10 19:20:00|108900|108800|108900|108800|108900|108800|108900|108800|1
1607628600000|2020-12-10 19:30:00|108894|108794|108890|108790|108894|108794|108890|108790|2
1607628900000|2020-12-10 19:35:00|108884|108784|108922.5|108722.5|108922.5|108784|108878|108722.5|3
1607629200000|2020-12-10 19:40:00|108913|108713|108888|108688|108913|108763|108817|108664|18
1607629800000|2020-12-10 19:50:00|108829|108729|108829|108729|108829|108729|108829|108729|1
1607630100000|2020-12-10 19:55:00|108839|108739|108844|108744|108844|108744|108839|108739|2
1607631300000|2020-12-10 20:15:00|108839|108739|108844|108744|108844|108744|108839|108739|2
1607631600000|2020-12-10 20:20:00|108833.5|108733.5|108828|108728|108833.5|108733.5|108814|108714|4
1607631900000|2020-12-10 20:25:00|108799|108699|108867|108667|108867|108699|108799|108662|3
1607632500000|2020-12-10 20:35:00|108872|108672|108820|108720|108872.5|108720|108795|108663|10
1607632800000|2020-12-10 20:40:00|108889|108689|108899|108699|108899|108699|108879|108679|6
1607633100000|2020-12-10 20:45:00|108900|108700|108850|108750|108900.5|108750|108850|108700|3
1607633400000|2020-12-10 20:50:00|108824|108724|108865|108665|108875|108724|108810.5|108649|7
1607633700000|2020-12-10 20:55:00|108815|108715|108815|108715|108815|108715|108815|108715|1
1607648400000|2020-12-11 01:00:00|108730.5|108630.5|108705.5|108605.5|108730.5|108630.5|108700.5|108600.5|35
1607648700000|2020-12-11 01:05:00|108702.3|108602.3|108715.3|108615.3|108725.3|108625.3|108685.3|108585.3|72
1607649000000|2020-12-11 01:10:00|108721.5|108621.5|108732|108632|108763|108663|108716.5|108616.5|101
1607649300000|2020-12-11 01:15:00|108732.5|108632.5|108763|108663|108781.8|108681.8|108722.5|108622.5|71
1607649600000|2020-12-11 01:20:00|108758|108658|108727|108627|108762.5|108662.5|108717|108617|73
1607649900000|2020-12-11 01:25:00|108732.5|108632.5|108783|108683|108806.8|108706.8|108732.5|108632.5|75
1607650200000|2020-12-11 01:30:00|108772.5|108672.5|108762.5|108662.5|108802.5|108702.5|108762.5|108662.5|51
1607650500000|2020-12-11 01:35:00|108757|108657|108800|108700|108810|108710|108750.5|108650.5|62
1607650800000|2020-12-11 01:40:00|108800.5|108700.5|108760.5|108660.5|108800.5|108700.5|108750.5|108650.5|61
1607651100000|2020-12-11 01:45:00|108755|108655|108770.5|108670.5|108775.5|108675.5|108750.5|108650.5|10
1607651400000|2020-12-11 01:50:00|108760.5|108660.5|108735.5|108635.5|108760.5|108660.5|108730.5|108630.5|41
1607651700000|2020-12-11 01:55:00|108730.5|108630.5|108760.5|108660.5|108765.5|108665.5|108725.5|108625.5|34
1607652000000|2020-12-11 02:00:00|108765|108665|108750.5|108650.5|108790.5|108690.5|108740.5|108640.5|59
1607652300000|2020-12-11 02:05:00|108755|108655|108760.5|108660.5|108780.5|108680.5|108745|108645|40
1607652600000|2020-12-11 02:10:00|108765|108665|108786.5|108686.5|108798|108698|108760.5|108660.5|32
1607652900000|2020-12-11 02:15:00|108777|108677|108780.5|108680.5|108795.5|108695.5|108770.5|108670.5|36
1607653200000|2020-12-11 02:20:00|108775|108675|108795.5|108695.5|108795.5|108695.5|108775|108675|13
1607653500000|2020-12-11 02:25:00|108790.5|108690.5|108790.5|108690.5|108795|108695|108780.5|108680.5|17
1607653800000|2020-12-11 02:30:00|108785|108685|108795|108695|108795|108695|108785|108685|3
1607654100000|2020-12-11 02:35:00|108800.9|108700.9|108921.7|108821.7|108926.2|108826.2|108800.9|108700.9|94
1607654400000|2020-12-11 02:40:00|108932.7|108832.7|108900|108800|108940|108840|108895|108795|45
1607654700000|2020-12-11 02:45:00|108895|108795|108883.1|108783.1|108900.5|108800.5|108855|108755|40
1607655000000|2020-12-11 02:50:00|108880.5|108780.5|108810.5|108710.5|108885.5|108785.5|108805|108705|62
1607655300000|2020-12-11 02:55:00|108805|108705|108815|108715|108825.5|108725.5|108795|108695|48
1607655600000|2020-12-11 03:00:00|108818.1|108718.1|108816|108716|108831.6|108731.6|108806|108706|41
1607655900000|2020-12-11 03:05:00|108822.6|108722.6|108856|108756|108877.4|108777.4|108822.6|108722.6|106
1607656200000|2020-12-11 03:10:00|108852.5|108752.5|108876.5|108776.5|108883.5|108783.5|108846|108746|26
1607656500000|2020-12-11 03:15:00|108873.5|108773.5|108846.5|108746.5|108873.5|108773.5|108840|108740|12
1607656800000|2020-12-11 03:20:00|108840.1|108740.1|108836|108736|108853.3|108753.3|108836|108736|47
1607657100000|2020-12-11 03:25:00|108845.5|108745.5|108826|108726|108846|108746|108826|108726|14
1607657400000|2020-12-11 03:30:00|108829.8|108729.8|108854|108754|108870|108770|108826|108726|60
1607657700000|2020-12-11 03:35:00|108854.5|108754.5|108877.5|108777.5|108883|108783|108854.5|108754.5|26
1607658000000|2020-12-11 03:40:00|108873|108773|108957|108857|109029.5|108868|108861|108761|127
1607658300000|2020-12-11 03:45:00|108956.3|108856.3|108967.5|108867.5|108974.1|108874.1|108952.6|108852.6|36
1607658600000|2020-12-11 03:50:00|108963.5|108863.5|108964.4|108864.4|108975|108875|108963.5|108863.5|18
1607658900000|2020-12-11 03:55:00|108965|108865|108959.5|108859.5|109035|108890|108954.5|108835|34
1607659200000|2020-12-11 04:00:00|108955|108855|108969.5|108869.5|109015|108869.5|108949.5|108814|26
1607659500000|2020-12-11 04:05:00|108975|108875|108980.5|108880.5|109020.5|108920.5|108975|108875|43
1607659800000|2020-12-11 04:10:00|108990.5|108890.5|109010.5|108910.5|109010.5|108910.5|108985.4|108885.4|21
1607660100000|2020-12-11 04:15:00|109005|108905|109020.5|108920.5|109020.5|108920.5|108995|108895|29
1607660400000|2020-12-11 04:20:00|109026.5|108926.5|109045|108945|109045.9|108945.9|109015|108915|48
1607660700000|2020-12-11 04:25:00|109050.5|108950.5|109145.5|109045.5|109215|109070|109050.5|108950.5|85
1607661000000|2020-12-11 04:30:00|109135|109035|109130.5|109030.5|109150|109050|109110|109010|62
1607661300000|2020-12-11 04:35:00|109125.5|109025.5|109160.5|109060.5|109165.5|109065.5|109120.5|109020.5|46
1607661600000|2020-12-11 04:40:00|109161|109061|109205.5|109105.5|109205.5|109105.5|109150|109050|48
1607661900000|2020-12-11 04:45:00|109205|109105|109240.5|109140.5|109245.5|109145.5|109205|109105|83
1607662200000|2020-12-11 04:50:00|109245.5|109145.5|109410|109210|109476.3|109329.3|109241|109141|245
1607662500000|2020-12-11 04:55:00|109361.8|109261.8|109315|109215|109420|109280|109310.5|109210.5|84
1607662800000|2020-12-11 05:00:00|109305.5|109205.5|109174.8|109074.8|109310|109210|109174.8|109074.8|113
1607663100000|2020-12-11 05:05:00|109171|109071|109130.3|109030.3|109184.8|109084.8|109115.3|109015.3|154
1607663400000|2020-12-11 05:10:00|109124.5|109024.5|109119.5|109019.5|109179|109054.4|109089|108952.8|92
1607663700000|2020-12-11 05:15:00|109119|109019|109129|109029|109175|109037.2|109099.5|108974.5|88
1607664000000|2020-12-11 05:20:00|109121.8|109021.8|109124.5|109024.5|109187.3|109045|109117.5|108966.5|47
1607664300000|2020-12-11 05:25:00|109129.5|109029.5|109074.8|108974.8|109129.5|109029.5|109074.8|108974.8|30
1607664600000|2020-12-11 05:30:00|109075|108975|109109.5|109009.5|109151.7|109014.5|109069.5|108948.5|62
1607664900000|2020-12-11 05:35:00|109114.5|109014.5|109135|109035|109183.5|109039.5|109114.5|108971.7|54
1607665200000|2020-12-11 05:40:00|109139.5|109039.5|109179|109079|109230|109089|109134.5|109001.5|69
1607665500000|2020-12-11 05:45:00|109179.5|109079.5|109199|109099|109237.3|109105|109149|109014.5|65
1607665800000|2020-12-11 05:50:00|109204|109104|109201|109101|109278.5|109129|109199.5|109064.3|51
1607666100000|2020-12-11 05:55:00|109197.5|109097.5|109169.5|109069.5|109237.3|109099.5|109169.5|109034.5|48
1607666400000|2020-12-11 06:00:00|109216|109016|109168.8|108968.8|109217|109069.3|109109|108959.3|91
1607666700000|2020-12-11 06:05:00|109119|109019|109139.5|109039.5|109197.3|109049.5|109119|108974.8|75
1607667000000|2020-12-11 06:10:00|109184|108984|109214.8|109114.8|109279|109124|109139|108984|79
1607667300000|2020-12-11 06:15:00|109214.5|109114.5|109224.9|109124.9|109275.3|109135|109199|109057.3|53
1607667600000|2020-12-11 06:20:00|109225|109125|109119|109019|109255|109125|109119|109015|90
1607667900000|2020-12-11 06:25:00|109120|109020|109025|108925|109129|109029|109025|108888.5|96
1607668200000|2020-12-11 06:30:00|109030|108930|109035|108935|109125|108945.5|109008.5|108865|64
1607668500000|2020-12-11 06:35:00|109030|108930|109035|108935|109035|108935|109030|108930|4
1607668800000|2020-12-11 06:40:00|109034|108934|109029|108929|109076.5|108944|109016|108876.5|13
1607669100000|2020-12-11 06:45:00|109075.5|108875.5|109024.5|108924.5|109098|108939.4|109019.5|108875|20
1607669400000|2020-12-11 06:50:00|109029.5|108929.5|109064|108864|109064|108929.5|109018.5|108848.5|32
1607669700000|2020-12-11 06:55:00|109069|108869|109028.5|108928.5|109087.5|108933.5|109028.5|108863.5|11
1607670000000|2020-12-11 07:00:00|109033.5|108933.5|109024|108924|109034|108934|109024|108924|3
1607670300000|2020-12-11 07:05:00|109029|108929|109030|108930|109030|108930|109024|108924|6
1607670600000|2020-12-11 07:10:00|109032.5|108932.5|109040|108940|109055.5|108955.5|109032.5|108932.5|29
1607670900000|2020-12-11 07:15:00|109030|108930|109044.5|108944.5|109045|108945|109030|108930|5
1607671200000|2020-12-11 07:20:00|109040|108940|109044.5|108944.5|109044.5|108944.5|109030|108930|4
1607671500000|2020-12-11 07:25:00|109045|108945|109080|108980|109089.5|108989.5|109044.5|108944.5|17
1607671800000|2020-12-11 07:30:00|109080.2|108980.2|109100|109000|109109|109009|109080.2|108980.2|13
1607672100000|2020-12-11 07:35:00|109092.3|108992.3|109044.5|108944.5|109092.3|108992.3|109029|108888.7|25
1607672400000|2020-12-11 07:40:00|109049.5|108949.5|109068.5|108968.5|109108.5|108984.5|109049.5|108903.5|29
1607672700000|2020-12-11 07:45:00|109073.5|108973.5|109069|108969|109074|108974|109069|108969|3
1607673000000|2020-12-11 07:50:00|109080|108980|109090|108990|109090|108990|109069.5|108969.5|16
1607673300000|2020-12-11 07:55:00|109095|108995|109139.5|109039.5|109139.5|109039.5|109085|108985|28
1607673600000|2020-12-11 08:00:00|109143.8|109043.8|109128.5|109028.5|109144.5|109044.5|109118.5|109018.5|15
1607673900000|2020-12-11 08:05:00|109124|109024|109119.3|109019.3|109184|109050|109119|108984|19
1607674200000|2020-12-11 08:10:00|109124|109024|109124|109024|109154|109053|109089.5|108954|65
1607674500000|2020-12-11 08:15:00|109119|109019|109184.5|109084.5|109185|109085|109119|109019|31
1607674800000|2020-12-11 08:20:00|109186|109086|109192.5|109092.5|109197|109097|109174.5|109074.5|51
1607675100000|2020-12-11 08:25:00|109196|109096|109202.5|109102.5|109218.5|109118.5|109192.5|109092.5|23
1607675400000|2020-12-11 08:30:00|109203|109103|109208.9|109108.9|109253|109122.5|109188.5|109053|73
1607675700000|2020-12-11 08:35:00|109209.9|109109.9|109219.5|109119.5|109240|109140|109208|109108|74
1607676000000|2020-12-11 08:40:00|109214.5|109114.5|109177.5|109077.5|109214.5|109114.5|109169|109069|72
1607676300000|2020-12-11 08:45:00|109176.5|109076.5|109211.5|109111.5|109219.4|109119.4|109176.5|109076.5|20
1607676600000|2020-12-11 08:50:00|109220.2|109120.2|109240.5|109140.5|109288.5|109140.5|109219.5|109083.2|64
1607676900000|2020-12-11 08:55:00|109241|109141|109234.5|109134.5|109242.5|109142.5|109222.5|109122.5|18
1607677200000|2020-12-11 09:00:00|109229|109129|109231.8|109131.8|109246.2|109146.2|109228.5|109128.5|6
1607677500000|2020-12-11 09:05:00|109236.7|109136.7|109256.1|109156.1|109258|109158|109236.7|109136.7|19
1607677800000|2020-12-11 09:10:00|109254.8|109154.8|109284.5|109184.5|109284.5|109184.5|109241.6|109141.6|20
1607678100000|2020-12-11 09:15:00|109287.8|109187.8|109281.6|109181.6|109288.3|109188.3|109279.1|109179.1|6
1607678400000|2020-12-11 09:20:00|109265.2|109165.2|109284.5|109184.5|109284.5|109184.5|109263.2|109163.2|9
1607678700000|2020-12-11 09:25:00|109277.8|109177.8|109272.1|109172.1|109284.5|109184.5|109258|109158|13
1607679000000|2020-12-11 09:30:00|109271.6|109171.6|109305.1|109105.1|109305.1|109171.6|109244.5|109099|15
1607679300000|2020-12-11 09:35:00|109300.1|109100.1|109298.5|109098.5|109300.1|109100.1|109298.5|109098.5|2
1607679600000|2020-12-11 09:40:00|109301|109101|109305|109105|109305|109105|109301|109101|3
1607679900000|2020-12-11 09:45:00|109300.5|109100.5|109267.7|109067.7|109300.5|109108.4|109187.8|109032.5|27
1607680200000|2020-12-11 09:50:00|109270.4|109070.4|109282.2|109082.2|109282.2|109082.2|109270.4|109070.4|7
1607680500000|2020-12-11 09:55:00|109295|109095|109305|109105|109305|109105|109287.5|109087.5|6
1607680800000|2020-12-11 10:00:00|109298.5|109098.5|109324|109124|109334|109176.8|109248.5|109098.5|13
1607681100000|2020-12-11 10:05:00|109324.5|109124.5|109324.5|109124.5|109324.5|109124.5|109324.5|109124.5|1
1607681400000|2020-12-11 10:10:00|109247.5|109147.5|109237.1|109137.1|109247.5|109147.5|109237.1|109137.1|8
1607681700000|2020-12-11 10:15:00|109215.2|109115.2|109212.5|109112.5|109229|109129|109212.5|109112.5|13
1607682300000|2020-12-11 10:25:00|109218.5|109118.5|109202.5|109102.5|109218.5|109118.5|109202.5|109102.5|5
1607682600000|2020-12-11 10:30:00|109212|109112|109258.5|109158.5|109258.5|109158.5|109202.1|109102.1|16
1607682900000|2020-12-11 10:35:00|109258|109158|109258.5|109158.5|109258.5|109158.5|109258|109158|4
1607683200000|2020-12-11 10:40:00|109263.2|109163.2|109263.5|109163.5|109263.5|109163.5|109263.2|109163.2|2
1607683500000|2020-12-11 10:45:00|109258.5|109158.5|109320.5|109120.5|109320.5|109171|109258.5|109120.5|7
1607683800000|2020-12-11 10:50:00|109326.5|109126.5|109326.5|109126.5|109326.5|109126.5|109326.5|109126.5|1
1607684400000|2020-12-11 11:00:00|109326|109126|109321.5|109121.5|109327|109127|109321.5|109121.5|3
1607684700000|2020-12-11 11:05:00|109327|109127|109327|109127|109327|109127|109327|109127|1
1607685300000|2020-12-11 11:15:00|109332|109132|109342|109242|109386|109242.1|109282|109132|21
1607685600000|2020-12-11 11:20:00|109341.9|109241.9|109360|109260|109438|109280.5|109339.5|109186|48
1607685900000|2020-12-11 11:25:00|109347.8|109247.8|109394|109294|109421|109294|109347.5|109216.5|17
1607686200000|2020-12-11 11:30:00|109393|109293|109426|109326|109466|109326|109389|109257.5|19
1607686500000|2020-12-11 11:35:00|109400.3|109300.3|109471|109271|109473|109300.3|109396.1|109259.5|16
1607686800000|2020-12-11 11:40:00|109462.5|109262.5|109466.8|109266.8|109466.8|109322.6|109416.8|109253.7|14
1607687100000|2020-12-11 11:45:00|109466|109266|109451.5|109251.5|109466|109313|109413|109251.5|3
1607687400000|2020-12-11 11:50:00|109447|109247|109461|109261|109461|109261|109447|109247|6
1607687700000|2020-12-11 11:55:00|109451.5|109251.5|109447|109247|109451.5|109251.5|109447|109247|3
1607688000000|2020-12-11 12:00:00|109444.5|109244.5|109406|109306|109471.5|109307|109392.5|109244.5|21
1607688300000|2020-12-11 12:05:00|109402.2|109302.2|109401|109301|109414.7|109314.7|109386|109286|8
1607688900000|2020-12-11 12:15:00|109390.5|109290.5|109369.7|109269.7|109390.5|109290.5|109369.7|109269.7|4
1607689200000|2020-12-11 12:20:00|109367.2|109267.2|109355.5|109255.5|109411.3|109267.2|109351|109193.3|10
1607689500000|2020-12-11 12:25:00|109393.8|109193.8|109382.6|109182.6|109396.5|109196.5|109382|109182|4
1607690700000|2020-12-11 12:45:00|109377.5|109177.5|109382.1|109182.1|109382.5|109182.5|109377.5|109177.5|3
1607691600000|2020-12-11 13:00:00|109374|109174|109365.7|109165.7|109374|109209.4|109309.4|109157|9
1607691900000|2020-12-11 13:05:00|109309.4|109209.4|109376.2|109176.2|109376.2|109209.4|109309.4|109165.7|4
1607692200000|2020-12-11 13:10:00|109378.7|109178.7|109381|109181|109381.5|109181.5|109378.7|109178.7|4
1607692500000|2020-12-11 13:15:00|109366.5|109166.5|109366.2|109166.2|109366.5|109166.5|109366.2|109166.2|2
1607692800000|2020-12-11 13:20:00|109305.5|109205.5|109362.1|109162.1|109366.2|109205.5|109301.8|109162.1|5
1607693100000|2020-12-11 13:25:00|109365.7|109165.7|109336|109236|109371|109243.4|109329.3|109165.7|8
1607693400000|2020-12-11 13:30:00|109391|109191|109365.2|109165.2|109391|109191|109364.3|109164.3|8
1607693700000|2020-12-11 13:35:00|109324.2|109224.2|109341|109241|109341|109241|109324.2|109224.2|10
1607694000000|2020-12-11 13:40:00|109391|109191|109344.1|109244.1|109393.1|109261|109339.1|109191|8
1607694300000|2020-12-11 13:45:00|109351|109251|109356|109256|109356|109256|109348.9|109248.9|8
1607694600000|2020-12-11 13:50:00|109361|109261|109356|109256|109361|109261|109356|109256|2
1607694900000|2020-12-11 13:55:00|109351|109251|109371|109271|109431|109281|109351|109211.5|12
1607695200000|2020-12-11 14:00:00|109376|109276|109446.5|109246.5|109446.5|109311|109376|109243|5
1607695500000|2020-12-11 14:05:00|109441|109241|109391|109291|109441|109311|109386|109241|8
1607695800000|2020-12-11 14:10:00|109430.5|109230.5|109431|109231|109436.5|109236.5|109430.5|109230.5|7
1607696100000|2020-12-11 14:15:00|109436|109236|109376|109276|109436|109276|109376|109226|3
1607696400000|2020-12-11 14:20:00|109371|109271|109341|109241|109371|109271|109341|109241|5
1607696700000|2020-12-11 14:25:00|109343.5|109243.5|109339.5|109239.5|109351|109251|109339.5|109239.5|12
1607697000000|2020-12-11 14:30:00|109340.5|109240.5|109339.5|109239.5|109340.5|109240.5|109339.5|109239.5|2
1607697600000|2020-12-11 14:40:00|109326|109226|109345.5|109245.5|109348|109248|109324.5|109224.5|13
1607697900000|2020-12-11 14:45:00|109351|109251|109411.5|109211.5|109411.5|109259.5|109344.5|109209|25
1607698200000|2020-12-11 14:50:00|109414.5|109214.5|109412|109212|109417|109217|109412|109212|6
1607698500000|2020-12-11 14:55:00|109411.5|109211.5|109421|109221|109421.5|109221.5|109411.5|109211.5|4
1607698800000|2020-12-11 15:00:00|109356.5|109256.5|109346|109246|109371|109271|109331|109231|8
1607699100000|2020-12-11 15:05:00|109336|109236|109236|109136|109357.5|109236|109236|109109|12
1607699400000|2020-12-11 15:10:00|109271|109071|109316.5|109116.5|109336|109175.5|109221|109050.4|34
1607699700000|2020-12-11 15:15:00|109311.5|109111.5|109266|109166|109321.5|109191|109266|109111|10
1607700000000|2020-12-11 15:20:00|109306.5|109106.5|109306.5|109106.5|109306.5|109106.5|109306.5|109106.5|1
1607700600000|2020-12-11 15:30:00|109246|109146|109246|109146|109246|109146|109246|109146|1
1607700900000|2020-12-11 15:35:00|109261|109161|109296.5|109096.5|109306.5|109161|109261|109094.5|10
1607701200000|2020-12-11 15:40:00|109306.5|109106.5|109301|109101|109306.5|109166|109261|109101|6
1607701500000|2020-12-11 15:45:00|109261|109161|109256|109156|109266|109166|109251|109151|7
1607701800000|2020-12-11 15:50:00|109261|109161|109256|109156|109261|109161|109256|109156|4
1607702100000|2020-12-11 15:55:00|109261|109161|109256|109156|109266|109166|109246|109146|16
1607702400000|2020-12-11 16:00:00|109251|109151|109201|109101|109276.5|109151|109196|109076.5|20
1607702700000|2020-12-11 16:05:00|109206|109106|109222|109122|109222|109122|109189.5|109089.5|36
1607703000000|2020-12-11 16:10:00|109226|109126|109218.9|109118.9|109252.5|109152.5|109216.9|109116.9|38
1607703300000|2020-12-11 16:15:00|109192|109092|109134|109034|109217.9|109106|109134|109017.9|74
1607703600000|2020-12-11 16:20:00|109135.5|109035.5|109132|109032|109147.5|109047.5|109128|109028|34
1607703900000|2020-12-11 16:25:00|109123|109023|109145|109045|109155|109055|109123|109023|15
1607704200000|2020-12-11 16:30:00|109144.5|109044.5|109143.5|109043.5|109144.5|109044.5|109143.5|109043.5|2
1607704500000|2020-12-11 16:35:00|109152.5|109052.5|109164|109064|109167|109067|109152.5|109052.5|12
1607704800000|2020-12-11 16:40:00|109169.4|109069.4|109159|109059|109174|109074|109159|109059|8
1607705100000|2020-12-11 16:45:00|109166|109066|109183|109083|109183|109083|109166|109066|9
1607705400000|2020-12-11 16:50:00|109177.5|109077.5|109182.5|109082.5|109189|109089|109177.5|109077.5|5
1607705700000|2020-12-11 16:55:00|109177.5|109077.5|109180.5|109080.5|109187.5|109087.5|109173|109073|10
1607706000000|2020-12-11 17:00:00|109180|109080|109200|109100|109200|109100|109172.5|109072.5|11
1607706300000|2020-12-11 17:05:00|109200.5|109100.5|109198|109098|109202|109102|109194.5|109094.5|6
1607706600000|2020-12-11 17:10:00|109198.5|109098.5|109207.5|109107.5|109207.5|109107.5|109198.5|109098.5|5
1607706900000|2020-12-11 17:15:00|109208|109108|109210|109110|109214|109114|109208|109108|7
1607707200000|2020-12-11 17:20:00|109209|109109|109218.5|109118.5|109218.5|109118.5|109207.5|109107.5|9
1607707800000|2020-12-11 17:30:00|109220.5|109120.5|109252|109152|109261|109161|109220.5|109120.5|23
1607708100000|2020-12-11 17:35:00|109253|109153|109277.5|109077.5|109280.5|109154|109211.8|109052.3|40
1607708400000|2020-12-11 17:40:00|109278.5|109078.5|109278|109078|109278.5|109078.5|109278|109078|2
1607708700000|2020-12-11 17:45:00|109233|109133|109232|109132|109233|109133|109232|109132|2
1607709000000|2020-12-11 17:50:00|109228|109128|109197.2|109097.2|109274|109128|109172.7|109006|41
1607709300000|2020-12-11 17:55:00|109195.2|109095.2|109239.5|109039.5|109247|109102|109184.5|109034.5|20
1607709600000|2020-12-11 18:00:00|109180|109080|109175|109075|109180|109080|109175|109075|4
1607710500000|2020-12-11 18:15:00|109176|109076|109264.7|109064.7|109264.7|109115|109176|109064.7|11
1607710800000|2020-12-11 18:20:00|109258.5|109058.5|109305|109105|109307.5|109158|109219.5|109058.5|24
1607711100000|2020-12-11 18:25:00|109304.5|109104.5|109304.5|109104.5|109304.5|109104.5|109304.5|109104.5|1
1607711700000|2020-12-11 18:35:00|109313.5|109113.5|109275|109175|109330|109175|109265|109113.5|9
1607712000000|2020-12-11 18:40:00|109270|109170|109270.5|109070.5|109304.5|109170|109228|109060.5|10
1607712300000|2020-12-11 18:45:00|109270|109070|109274.5|109074.5|109274.5|109074.5|109270|109070|2
1607712600000|2020-12-11 18:50:00|109225|109125|109270|109070|109270|109130|109200|109055|7
1607713200000|2020-12-11 19:00:00|109264.5|109064.5|109264.5|109064.5|109264.5|109064.5|109264.5|109064.5|1
1607713500000|2020-12-11 19:05:00|109269.5|109069.5|109270|109070|109270|109070|109269.5|109069.5|2
1607715900000|2020-12-11 19:45:00|109221.5|109121.5|109225|109125|109225|109125|109221.5|109121.5|2
1607716200000|2020-12-11 19:50:00|109226.5|109126.5|109226.5|109126.5|109226.5|109126.5|109226.5|109126.5|1
1607716500000|2020-12-11 19:55:00|109231|109131|109286.5|109086.5|109286.5|109131|109231|109086.5|2
1607717400000|2020-12-11 20:10:00|109276.5|109076.5|109226.5|109126.5|109276.5|109131|109226.5|109076.5|3
1607717700000|2020-12-11 20:15:00|109271.5|109071.5|109257.5|109057.5|109271.5|109071.5|109254.5|109054.5|8
1607719200000|2020-12-11 20:40:00|109263|109063|109268|109068|109268|109068|109263|109063|2
1607719500000|2020-12-11 20:45:00|109262.5|109062.5|109262|109062|109262.5|109062.5|109262|109062|2
1607719800000|2020-12-11 20:50:00|109277|109077|109281.5|109081.5|109282|109082|109272|109072|6
1607720100000|2020-12-11 20:55:00|109236|109136|109221.5|109121.5|109236|109136|109221.5|109121.5|3
1607907600000|2020-12-14 01:00:00|109113.5|109013.5|109117|109017|109145.5|109045.5|109113|109013|37
1607907900000|2020-12-14 01:05:00|109116|109016|109133.5|109033.5|109134|109034|109106|109006|23
1607908200000|2020-12-14 01:10:00|109118.4|109018.4|109073|108973|109118.4|109018.4|109073|108973|111
1607908500000|2020-12-14 01:15:00|109067|108967|109023|108923|109093.5|108993.5|109023|108923|72
1607908800000|2020-12-14 01:20:00|109022.5|108922.5|109027.5|108927.5|109032.8|108932.8|108993.5|108893.5|92
1607909100000|2020-12-14 01:25:00|109033|108933|109137.5|109037.5|109147.5|109047.5|109033|108933|200
1607909400000|2020-12-14 01:30:00|109133.5|109033.5|109133.5|109033.5|109147.5|109047.5|109113.5|109013.5|85
1607909700000|2020-12-14 01:35:00|109137|109037|109073.5|108973.5|109137|109037|109062.8|108962.8|110
1607910000000|2020-12-14 01:40:00|109077|108977|109052.8|108952.8|109078|108978|109021|108921|85
1607910300000|2020-12-14 01:45:00|109052.5|108952.5|109090.5|108990.5|109144.5|109002.8|109052|108942.3|100
1607910600000|2020-12-14 01:50:00|109085|108985|109124|108924|109133.5|108990|109050|108899.3|62
1607910900000|2020-12-14 01:55:00|109123.8|108923.8|109075.3|108875.3|109124.8|108970|109010|108853.8|162
1607911200000|2020-12-14 02:00:00|109076.3|108876.3|109046.2|108846.2|109081.5|108920.5|108959.5|108810|123
1607911500000|2020-12-14 02:05:00|109045.2|108845.2|109000|108900|109065|108912|108980|108834.8|92
1607911800000|2020-12-14 02:10:00|109056.5|108856.5|109087.5|108887.5|109087.5|108945|109000|108854.3|70
1607912100000|2020-12-14 02:15:00|109040|108940|109086|108886|109095|108946|109020|108876|46
1607912400000|2020-12-14 02:20:00|109084.8|108884.8|109030.5|108930.5|109103.3|108950|109030|108875.8|54
1607912700000|2020-12-14 02:25:00|109040|108940|109030.5|108930.5|109095|108940|109020|108876|20
1607913000000|2020-12-14 02:30:00|109025|108925|109020|108920|109025|108925|109020|108920|3
1607913300000|2020-12-14 02:35:00|109030.5|108930.5|109020|108920|109030.5|108930.5|109020|108920|4
1607913600000|2020-12-14 02:40:00|109005|108905|109005|108905|109055.5|108915|108997|108855.5|38
1607913900000|2020-12-14 02:45:00|109008.3|108908.3|109000|108900|109010|108910|109000|108900|8
1607914200000|2020-12-14 02:50:00|109045|108845|109076.8|108876.8|109097.3|108942.7|108991.2|108843.3|74
1607914500000|2020-12-14 02:55:00|109077.3|108877.3|109040.5|108940.5|109088|108940.5|109029.5|108876.8|42
1607914800000|2020-12-14 03:00:00|109030|108930|109069.5|108969.5|109069.5|108969.5|109030|108930|11
1607915100000|2020-12-14 03:05:00|109066.8|108966.8|109080.5|108980.5|109124|108980.5|109059.3|108915.5|20
1607915400000|2020-12-14 03:10:00|109085|108985|109080.5|108980.5|109085|108985|109077.5|108977.5|11
1607916000000|2020-12-14 03:20:00|109075|108975|109090|108990|109095|108995|109075|108975|7
1607916300000|2020-12-14 03:25:00|109095|108995|109083|108983|109095|108995|109082|108982|6
1607916600000|2020-12-14 03:30:00|109072.2|108972.2|109063|108963|109072.2|108972.2|109061.5|108961.5|23
1607916900000|2020-12-14 03:35:00|109066.5|108966.5|109070.5|108970.5|109085.4|108985.4|109056.5|108956.5|39
1607917200000|2020-12-14 03:40:00|109071|108971|109078.5|108978.5|109082.4|108982.4|109069|108969|41
1607917500000|2020-12-14 03:45:00|109079.5|108979.5|109084|108984|109085|108985|109078.5|108978.5|10
1607917800000|2020-12-14 03:50:00|109078.5|108978.5|109078.5|108978.5|109078.5|108978.5|109068.5|108968.5|13
1607918100000|2020-12-14 03:55:00|109079.5|108979.5|109103.5|109003.5|109106.5|109006.5|109078.5|108978.5|44
1607918400000|2020-12-14 04:00:00|109103|109003|109073.5|108973.5|109113|109013|109068.5|108968.5|54
1607918700000|2020-12-14 04:05:00|109073|108973|109093.5|108993.5|109093.5|108993.5|109073|108973|21
1607919000000|2020-12-14 04:10:00|109094|108994|109101.5|109001.5|109103|109003|109094|108994|12
1607919300000|2020-12-14 04:15:00|109103|109003|109103|109003|109118|109018|109100.8|109000.8|19
1607919600000|2020-12-14 04:20:00|109104.2|109004.2|109108.5|109008.5|109109.5|109009.5|109083|108983|28
1607919900000|2020-12-14 04:25:00|109109|109009|109115|109015|109125|109025|109108.5|109008.5|29
1607920200000|2020-12-14 04:30:00|109118.3|109018.3|109135|109035|109140|109040|109109|109009|35
1607920500000|2020-12-14 04:35:00|109131.5|109031.5|109095|108995|109154|109040|109090|108951.8|42
1607920800000|2020-12-14 04:40:00|109100|109000|109090.5|108990.5|109100|109000|109075|108975|33
1607921100000|2020-12-14 04:45:00|109085|108985|109115|109015|109115|109015|109080|108980|20
1607921400000|2020-12-14 04:50:00|109110|109010|109115|109015|109120|109020|109105|109005|15
1607921700000|2020-12-14 04:55:00|109114.9|109014.9|109084.5|108984.5|109115|109015|109081.5|108981.5|36
1607922000000|2020-12-14 05:00:00|109094.5|108994.5|109129.5|109029.5|109165.9|109039.5|109089.5|108961.8|67
1607922300000|2020-12-14 05:05:00|109128.3|109028.3|109154.5|109054.5|109185.5|109069|109124.5|108982.3|55
1607922600000|2020-12-14 05:10:00|109156|109056|109140|109040|109207|109056|109131.8|108993.4|27
1607922900000|2020-12-14 05:15:00|109135|109035|109130|109030|109145|109045|109125|109025|25
1607923200000|2020-12-14 05:20:00|109132.8|109032.8|109150.5|109050.5|109207|109058.5|109130|108986.5|17
1607923500000|2020-12-14 05:25:00|109151.5|109051.5|109195.5|109095.5|109226|109095.5|109150|109008.3|96
1607923800000|2020-12-14 05:30:00|109198.2|109098.2|109190|109090|109265.5|109161.3|109189.5|109063.3|94
1607924100000|2020-12-14 05:35:00|109195|109095|109180|109080|109195|109095|109180|109080|17
1607924400000|2020-12-14 05:40:00|109185|109085|109160|109060|109185|109085|109160|109060|19
1607924700000|2020-12-14 05:45:00|109165|109065|109194.4|109094.4|109249.7|109099|109125|109025|49
1607925000000|2020-12-14 05:50:00|109195|109095|109180|109080|109272|109115|109159.5|109029|153
1607925300000|2020-12-14 05:55:00|109185|109085|109226.3|109126.3|109257.3|109157.3|109174.9|109074.9|85
1607925600000|2020-12-14 06:00:00|109221|109121|109211|109111|109278.8|109147.8|109197.8|109063.8|70
1607925900000|2020-12-14 06:05:00|109210.5|109110.5|109210.5|109110.5|109266|109111.3|109190|109054.8|59
1607926200000|2020-12-14 06:10:00|109210|109110|109223.3|109123.3|109301.9|109150.4|109208.8|109055|71
1607926500000|2020-12-14 06:15:00|109222.8|109122.8|109240.5|109140.5|109300|109145|109221.8|109095|39
1607926800000|2020-12-14 06:20:00|109225.5|109125.5|109180.5|109080.5|109225.5|109125.5|109180.5|109080.5|64
1607927100000|2020-12-14 06:25:00|109181.8|109081.8|109175|109075|109190|109090|109164.8|109064.8|43
1607927400000|2020-12-14 06:30:00|109171|109071|109216|109116|109225|109125|109171|109071|17
1607927700000|2020-12-14 06:35:00|109215.5|109115.5|109262.6|109162.6|109265|109165|109215.5|109115.5|34
1607928000000|2020-12-14 06:40:00|109262.5|109162.5|109260|109160|109301|109170|109255.3|109100|21
1607928300000|2020-12-14 06:45:00|109270|109170|109285.5|109185.5|109300.5|109200.5|109270|109170|16
1607928600000|2020-12-14 06:50:00|109285|109185|109400.5|109200.5|109400.5|109200.5|109285|109176.5|65
1607928900000|2020-12-14 06:55:00|109390|109190|109304.5|109204.5|109390.5|109230|109299.5|109144|31
1607929200000|2020-12-14 07:00:00|109306|109206|109304|109204|109310|109210|109304|109204|11
1607929500000|2020-12-14 07:05:00|109300|109200|109324|109224|109337|109237|109298.5|109198.5|21
1607929800000|2020-12-14 07:10:00|109324.5|109224.5|109334.5|109234.5|109413|109240.5|109315.5|109206|37
1607930100000|2020-12-14 07:15:00|109334|109234|109325|109225|109334|109234|109300|109200|22
1607930400000|2020-12-14 07:20:00|109320.5|109220.5|109334|109234|109340.5|109240.5|109320|109220|29
1607930700000|2020-12-14 07:25:00|109329|109229|109297|109197|109335|109235|109297|109197|13
1607931000000|2020-12-14 07:30:00|109297.5|109197.5|109205.5|109105.5|109301.9|109201.9|109204|109074.4|55
1607931300000|2020-12-14 07:35:00|109217.5|109117.5|109215|109115|109223|109123|109204|109104|23
1607931600000|2020-12-14 07:40:00|109201|109101|109215|109115|109215|109115|109201|109101|8
1607931900000|2020-12-14 07:45:00|109209|109109|109184|109084|109211|109111|109183|109083|12
1607932200000|2020-12-14 07:50:00|109186.8|109086.8|109230.5|109130.5|109231|109131|109185.5|109085.5|17
1607932500000|2020-12-14 07:55:00|109225.5|109125.5|109231|109131|109246|109146|109220.5|109120.5|19
1607932800000|2020-12-14 08:00:00|109236|109136|109216|109116|109236|109136|109206|109106|15
1607933100000|2020-12-14 08:05:00|109221|109121|109221|109121|109221|109121|109216|109116|3
1607933400000|2020-12-14 08:10:00|109208.9|109108.9|109182.7|108982.7|109236.1|109108.9|109175.9|108982.7|54
1607933700000|2020-12-14 08:15:00|109183.2|108983.2|109159.7|109059.7|109196.5|109078|109153.9|108966.5|50
1607934000000|2020-12-14 08:20:00|109158.8|109058.8|109194.3|109094.3|109244.3|109094.3|109158.8|109042|22
1607934300000|2020-12-14 08:25:00|109201.2|109101.2|109199|109099|109201.2|109101.2|109199|109099|4
1607934600000|2020-12-14 08:30:00|109192.9|109092.9|109199|109099|109202.1|109102.1|109188.5|109088.5|10
1607934900000|2020-12-14 08:35:00|109187|109087|109139|109039|109208|109092|109129.4|108995|31
1607935200000|2020-12-14 08:40:00|109139.5|109039.5|109196|108996|109196.5|109039.5|109129.5|108996|8
1607935500000|2020-12-14 08:45:00|109199|108999|109146.5|109046.5|109203|109070.4|109128.4|108990.5|13
1607935800000|2020-12-14 08:50:00|109137|109037|109076|108976|109190|109037|109076|108963|40
1607936100000|2020-12-14 08:55:00|109078|108978|109145.5|108945.5|109150.5|108996.5|109078|108945|15
1607936400000|2020-12-14 09:00:00|109098.4|108998.4|109139|109039|109142|109042|109095.5|108995.5|24
1607936700000|2020-12-14 09:05:00|109152|109052|109187.5|109087.5|109187.5|109087.5|109152|109052|13
1607937000000|2020-12-14 09:10:00|109183.5|109083.5|109193|109093|109193|109093|109178.5|109078.5|6
1607937300000|2020-12-14 09:15:00|109188|109088|109188|109088|109188|109088|109188|109088|1
1607937600000|2020-12-14 09:20:00|109178.2|109078.2|109172|109072|109178.2|109078.2|109163|109063|11
1607937900000|2020-12-14 09:25:00|109177|109077|109181|109081|109181|109081|109172|109072|5
1607938200000|2020-12-14 09:30:00|109196|109096|109209|109109|109214|109114|109196|109096|9
1607938500000|2020-12-14 09:35:00|109208|109108|109180|109080|109214|109114|109169.5|109069.5|18
1607938800000|2020-12-14 09:40:00|109174.5|109074.5|109174.5|109074.5|109174.5|109074.5|109174.5|109074.5|1
1607939100000|2020-12-14 09:45:00|109179|109079|109179|109079|109179|109079|109179|109079|1
1607939700000|2020-12-14 09:55:00|109185|109085|109178|109078|109185|109085|109178|109078|4
1607940000000|2020-12-14 10:00:00|109168.5|109068.5|109187.5|109087.5|109199|109099|109168|109068|11
1607940300000|2020-12-14 10:05:00|109187|109087|109190|109090|109190|109090|109185|109085|8
1607940600000|2020-12-14 10:10:00|109249|109049|109211|109111|109254|109116|109210|109049|8
1607940900000|2020-12-14 10:15:00|109207|109107|109208|109108|109211|109111|109199.4|109099.4|9
1607941200000|2020-12-14 10:20:00|109218|109118|109218|109118|109218|109118|109218|109118|1
1607941500000|2020-12-14 10:25:00|109225|109125|109225|109125|109225|109125|109225|109125|1
1607941800000|2020-12-14 10:30:00|109215|109115|109275|109075|109275|109115|109215|109069|4
1607942100000|2020-12-14 10:35:00|109220.5|109120.5|109181|109081|109256|109121|109177.5|109021.2|33
1607942400000|2020-12-14 10:40:00|109187.5|109087.5|109191|109091|109198|109098|109187.3|109087.3|9
1607942700000|2020-12-14 10:45:00|109198|109098|109198|109098|109198|109098|109198|109098|1
1607943000000|2020-12-14 10:50:00|109201|109101|109198|109098|109206|109106|109197|109097|4
1607943300000|2020-12-14 10:55:00|109201|109101|109201|109101|109259|109106|109201|109057.7|7
1607943600000|2020-12-14 11:00:00|109200.5|109100.5|109214|109114|109214|109114|109200.5|109100.5|3
1607943900000|2020-12-14 11:05:00|109226.5|109126.5|109214|109114|109226.5|109126.5|109214|109114|3
1607944200000|2020-12-14 11:10:00|109219.5|109119.5|109220.5|109120.5|109220.5|109120.5|109219.5|109119.5|2
1607944500000|2020-12-14 11:15:00|109231|109131|109231|109131|109231|109131|109231|109131|1
1607944800000|2020-12-14 11:20:00|109224|109124|109214|109114|109224|109124|109214|109114|4
1607945100000|2020-12-14 11:25:00|109218.5|109118.5|109218.5|109118.5|109218.5|109118.5|109218.5|109118.5|1
1607946300000|2020-12-14 11:45:00|109263|109063|109263|109063|109263|109063|109263|109063|1
1607946600000|2020-12-14 11:50:00|109257.5|109057.5|109193.5|109093.5|109257.5|109093.5|109193.5|109043.5|3
1607946900000|2020-12-14 11:55:00|109261.7|109061.7|109203.5|109103.5|109263|109103.5|109203.5|109061.7|3
1607947800000|2020-12-14 12:10:00|109208.5|109108.5|109208.5|109108.5|109208.5|109108.5|109208.5|109108.5|1
1607948100000|2020-12-14 12:15:00|109203.5|109103.5|109203.5|109103.5|109203.5|109103.5|109203.5|109103.5|1
1607948700000|2020-12-14 12:25:00|109188.6|109088.6|109179|109079|109228.5|109088.6|109168.5|109018.5|10
1607949000000|2020-12-14 12:30:00|109184.9|109084.9|109203.5|109103.5|109214|109114|109184.9|109084.9|5
1607949300000|2020-12-14 12:35:00|109193.5|109093.5|109223.5|109023.5|109258.5|109104|109169|109018|38
1607949900000|2020-12-14 12:45:00|109242|109042|109242|109042|109242|109042|109242|109042|1
1607950200000|2020-12-14 12:50:00|109237|109037|109237|109037|109237|109037|109237|109037|1
1607950500000|2020-12-14 12:55:00|109242|109042|109242|109042|109242|109042|109242|109042|1
1607950800000|2020-12-14 13:00:00|109242.5|109042.5|109238|109038|109242.5|109042.5|109237.5|109037.5|3
1607951100000|2020-12-14 13:05:00|109243|109043|109243.5|109043.5|109243.5|109043.5|109238|109038|3
1607951400000|2020-12-14 13:10:00|109183.5|109083.5|109174|109074|109183.5|109083.5|109164.5|109064.5|13
1607951700000|2020-12-14 13:15:00|109179|109079|109169.5|109069.5|109184.5|109084.5|109169.5|109069.5|4
1607952000000|2020-12-14 13:20:00|109169.7|109069.7|109179.5|109079.5|109184.5|109084.5|109169.7|109069.7|4
1607952600000|2020-12-14 13:30:00|109192.4|109092.4|109184|109084|109194.5|109094.5|109184|109084|4
1607952900000|2020-12-14 13:35:00|109179|109079|109189.5|109089.5|109190.8|109090.8|109179|109079|3
1607953500000|2020-12-14 13:45:00|109184|109084|109174|109074|109184.5|109084.5|109162|109062|9
1607953800000|2020-12-14 13:50:00|109167.5|109067.5|109164|109064|109169|109069|109153.7|109053.7|5
1607954100000|2020-12-14 13:55:00|109164.5|109064.5|109129|109029|109184.3|109074|109129|108966|41
1607954400000|2020-12-14 14:00:00|109139|109039|109144|109044|109218.5|109054|109134.5|109013.5|10
1607954700000|2020-12-14 14:05:00|109149|109049|109149|109049|109149|109049|109149|109049|1
1607955000000|2020-12-14 14:10:00|109129.5|109029.5|109139.5|109039.5|109139.5|109039.5|109129.5|109029.5|2
1607955300000|2020-12-14 14:15:00|109154.5|109054.5|109154.5|109054.5|109154.5|109054.5|109154.5|109054.5|1
1607955900000|2020-12-14 14:25:00|109144|109044|109169.5|109069.5|109169.5|109069.5|109144|109044|6
1607956200000|2020-12-14 14:30:00|109159.5|109059.5|109167.5|109067.5|109171|109071|109157.5|109057.5|6
1607956500000|2020-12-14 14:35:00|109170|109070|109244.5|109044.5|109249|109095|109170|109044.5|27
1607956800000|2020-12-14 14:40:00|109184.5|109084.5|109179.5|109079.5|109184.5|109084.5|109179.5|109079.5|2
1607957100000|2020-12-14 14:45:00|109184.5|109084.5|109209.5|109109.5|109268|109114.5|109184.5|109068|7
1607957400000|2020-12-14 14:50:00|109211|109111|109224.5|109124.5|109229|109129|109211|109111|13
1607957700000|2020-12-14 14:55:00|109240|109140|109314.5|109114.5|109329|109153.8|109240|109090|12
1607958000000|2020-12-14 15:00:00|109315.5|109115.5|109319.5|109119.5|109319.5|109119.5|109284|109084|15
1607958300000|2020-12-14 15:05:00|109320|109120|109275|109175|109320|109181.5|109262|109120|10
1607958600000|2020-12-14 15:10:00|109276.5|109176.5|109305.5|109205.5|109322.5|109222.5|109275.5|109175.5|20
1607958900000|2020-12-14 15:15:00|109305|109205|109322|109222|109333|109233|109305|109205|15
1607959800000|2020-12-14 15:30:00|109313.5|109213.5|109333|109233|109333|109233|109300|109200|7
1607960100000|2020-12-14 15:35:00|109334.5|109234.5|109304|109204|109335|109235|109304|109204|13
1607960400000|2020-12-14 15:40:00|109295|109195|109282|109182|109339.5|109195|109282|109122|8
1607960700000|2020-12-14 15:45:00|109264|109164|109326|109226|109340|109240|109264|109124.5|32
1607961000000|2020-12-14 15:50:00|109322.1|109222.1|109296|109196|109322.1|109222.1|109293|109193|29
1607961300000|2020-12-14 15:55:00|109296.5|109196.5|109276|109176|109297|109197|109261|109161|24
1607961600000|2020-12-14 16:00:00|109271|109171|109296|109196|109296|109196|109271|109171|15
1607961900000|2020-12-14 16:05:00|109305.5|109205.5|109366|109266|109366|109266|109304|109204|11
1607962200000|2020-12-14 16:10:00|109367.5|109267.5|109355.5|109255.5|109420|109295|109334|109220|51
1607962500000|2020-12-14 16:15:00|109353|109253|109343|109243|109368|109268|109343|109243|10
1607962800000|2020-12-14 16:20:00|109343.5|109243.5|109362|109262|109370.5|109270.5|109343.5|109243.5|7
1607963100000|2020-12-14 16:25:00|109372|109272|109381|109281|109385|109285|109362|109262|10
1607963400000|2020-12-14 16:30:00|109387|109287|109412.5|109312.5|109471.5|109312.5|109387|109233.5|30
1607963700000|2020-12-14 16:35:00|109378|109278|109441.5|109241.5|109442|109294|109365|109218.5|19
1607964000000|2020-12-14 16:40:00|109442|109242|109443.5|109243.5|109443.5|109243.5|109442|109242|2
1607964300000|2020-12-14 16:45:00|109441.5|109241.5|109460.5|109260.5|109460.5|109260.5|109440.3|109240.3|5
1607964600000|2020-12-14 16:50:00|109461.5|109261.5|109412.5|109312.5|109461.5|109312.5|109407|109256|9
1607964900000|2020-12-14 16:55:00|109385.5|109285.5|109383.5|109283.5|109385.5|109285.5|109383.5|109283.5|5
1607965200000|2020-12-14 17:00:00|109384|109284|109382|109282|109433|109284|109382|109233|3
1607965500000|2020-12-14 17:05:00|109365.5|109265.5|109412.5|109312.5|109447.5|109312.5|109361|109243|23
1607965800000|2020-12-14 17:10:00|109410|109310|109426|109226|109426|109310|109377|109226|15
1607966100000|2020-12-14 17:15:00|109428|109228|109436.5|109236.5|109436.5|109266|109350|109203.5|33
1607966400000|2020-12-14 17:20:00|109436|109236|109432|109232|109436|109236|109432|109232|3
1607966700000|2020-12-14 17:25:00|109433|109233|109417|109217|109433|109233|109417|109217|12
1607967000000|2020-12-14 17:30:00|109416|109216|109414.5|109214.5|109416|109216|109414.5|109214.5|3
1607967600000|2020-12-14 17:40:00|109415|109215|109419|109219|109419|109219|109415|109215|4
1607967900000|2020-12-14 17:45:00|109418|109218|109415|109215|109418|109218|109415|109215|3
1607968200000|2020-12-14 17:50:00|109418|109218|109428|109228|109428|109228|109418|109218|10
1607968500000|2020-12-14 17:55:00|109428.5|109228.5|109433|109233|109433|109233|109427|109227|7
1607968800000|2020-12-14 18:00:00|109433.5|109233.5|109345|109245|109435|109272.5|109336|109198|55
1607969100000|2020-12-14 18:05:00|109345.5|109245.5|109415|109315|109460.9|109316|109345.5|109222|49
1607969400000|2020-12-14 18:10:00|109403.5|109303.5|109403.5|109303.5|109453|109303.5|109402|109249|8
1607969700000|2020-12-14 18:15:00|109402|109302|109385|109285|109402|109302|109384.5|109284.5|8
1607970000000|2020-12-14 18:20:00|109378|109278|109443|109243|109443|109287|109367|109241|14
1607970300000|2020-12-14 18:25:00|109443.5|109243.5|109401|109301|109444|109301|109392.5|109243.5|7
1607970600000|2020-12-14 18:30:00|109400.5|109300.5|109399.5|109299.5|109454|109304.5|109399.5|109248.5|17
1607971500000|2020-12-14 18:45:00|109452|109252|109452|109252|109452|109252|109452|109252|1
1607971800000|2020-12-14 18:50:00|109448.5|109248.5|109399.5|109299.5|109448.5|109299.5|109399.5|109248.5|2
1607972100000|2020-12-14 18:55:00|109396|109296|109378|109278|109396|109296|109378|109278|5
1607972400000|2020-12-14 19:00:00|109379|109279|109379|109279|109379|109279|109379|109279|1
1607973300000|2020-12-14 19:15:00|109381|109281|109392|109292|109399|109299|109381|109281|5
1607973600000|2020-12-14 19:20:00|109394|109294|109396|109296|109398|109298|109394|109294|6
1607974200000|2020-12-14 19:30:00|109396.5|109296.5|109400|109300|109401.5|109301.5|109396|109296|7
1607974500000|2020-12-14 19:35:00|109399.5|109299.5|109449|109249|109449|109299.5|109399.5|109249|2
1607974800000|2020-12-14 19:40:00|109451|109251|109449|109249|109451|109251|109449|109249|4
1607975100000|2020-12-14 19:45:00|109445.5|109245.5|109397|109297|109445.5|109297|109397|109245.5|2
1607975400000|2020-12-14 19:50:00|109392|109292|109392|109292|109392|109292|109392|109292|1
1607975700000|2020-12-14 19:55:00|109425.8|109225.8|109423|109223|109425.8|109225.8|109423|109223|2
1607976600000|2020-12-14 20:10:00|109443|109243|109378.5|109178.5|109446.5|109293|109351.5|109169.5|40
1607976900000|2020-12-14 20:15:00|109381|109181|109395.5|109195.5|109401|109230.5|109330.5|109165.8|32
1607977200000|2020-12-14 20:20:00|109389.5|109189.5|109380|109180|109389.5|109230.5|109328|109169.8|13
1607977500000|2020-12-14 20:25:00|109384|109184|109334|109234|109384|109234|109334|109184|2
1607977800000|2020-12-14 20:30:00|109403|109203|109398.5|109198.5|109403|109203|109398.5|109198.5|8
1607978100000|2020-12-14 20:35:00|109398|109198|109397|109197|109398|109198|109397|109197|2
1607978700000|2020-12-14 20:45:00|109400|109200|109378.5|109278.5|109426.5|109278.5|109376.5|109200|12
1607979000000|2020-12-14 20:50:00|109409.5|109209.5|109422|109222|109433|109284|109383|109209.5|11
1607979300000|2020-12-14 20:55:00|109432|109232|109417.5|109217.5|109432.5|109232.5|109417.5|109217.5|4
1607994000000|2020-12-15 01:00:00|109315.3|109115.3|109261|109161|109335|109190|109260.8|109105.3|79
1607994300000|2020-12-15 01:05:00|109259.8|109159.8|109240.5|109140.5|109305.3|109159.8|109205.5|109085.5|68
1607994600000|2020-12-15 01:10:00|109245.3|109145.3|109250.5|109150.5|109307.3|109166|109235|109104.3|53
1607994900000|2020-12-15 01:15:00|109304|109104|109305.8|109105.8|109310.8|109161|109221|109086.3|71
1607995200000|2020-12-15 01:20:00|109305.3|109105.3|109231.5|109131.5|109307.3|109160.5|109220|109074.8|59
1607995500000|2020-12-15 01:25:00|109231|109131|109251|109151|109256|109156|109231|109131|35
1607995800000|2020-12-15 01:30:00|109246|109146|109271|109171|109328.5|109190.5|109246|109125.3|101
1607996100000|2020-12-15 01:35:00|109325.8|109125.8|109321|109221|109361.3|109221|109270.5|109125.3|71
1607996400000|2020-12-15 01:40:00|109321.8|109221.8|109311|109211|109356|109224.8|109286.1|109153|104
1607996700000|2020-12-15 01:45:00|109365|109165|109311|109211|109365|109241|109300.5|109165|84
1607997000000|2020-12-15 01:50:00|109312|109212|109312|109212|109352|109252|109312|109212|39
1607997300000|2020-12-15 01:55:00|109307.5|109207.5|109384.5|109184.5|109385|109231|109296|109177|57
1607997600000|2020-12-15 02:00:00|109386|109186|109301|109201|109386|109231|109291|109181.9|48
1607997900000|2020-12-15 02:05:00|109305.5|109205.5|109297.1|109197.1|109316.5|109216.5|109292.5|109192.5|58
1607998200000|2020-12-15 02:10:00|109299.1|109199.1|109323|109223|109337|109237|109292.5|109192.5|61
1607998500000|2020-12-15 02:15:00|109322.5|109222.5|109345|109245|109350.5|109250.5|109306.6|109206.6|73
1607998800000|2020-12-15 02:20:00|109341|109241|109375.5|109275.5|109416.5|109281|109335|109214.5|74
1607999100000|2020-12-15 02:25:00|109365|109265|109402.3|109302.3|109407.1|109307.1|109355.6|109255.6|85
1607999400000|2020-12-15 02:30:00|109406|109306|109378|109278|109409|109309|109378|109278|70
1607999700000|2020-12-15 02:35:00|109386|109286|109355|109255|109386|109286|109344.5|109244.5|24
1608000000000|2020-12-15 02:40:00|109348|109248|109365|109265|109368|109268|109345|109245|51
1608000300000|2020-12-15 02:45:00|109358|109258|109367.5|109267.5|109368|109268|109345.5|109245.5|25
1608000600000|2020-12-15 02:50:00|109365|109265|109374|109274|109377.9|109277.9|109354|109254|29
1608000900000|2020-12-15 02:55:00|109377.9|109277.9|109357|109257|109377.9|109277.9|109357|109257|17
1608001200000|2020-12-15 03:00:00|109352.5|109252.5|109352.5|109252.5|109362.5|109262.5|109346.5|109246.5|15
1608001500000|2020-12-15 03:05:00|109346.5|109246.5|109372.5|109272.5|109376.9|109276.9|109346.5|109246.5|26
1608001800000|2020-12-15 03:10:00|109376.5|109276.5|109391|109291|109402.5|109302.5|109376.5|109276.5|49
1608002100000|2020-12-15 03:15:00|109385|109285|109470.5|109370.5|109470.5|109370.5|109381|109244.5|102
1608002400000|2020-12-15 03:20:00|109471|109371|109467.5|109367.5|109525|109380|109445|109325|79
1608002700000|2020-12-15 03:25:00|109469|109369|109491|109391|109517|109417|109451|109351|115
1608003000000|2020-12-15 03:30:00|109492|109392|109491|109391|109530.5|109430.5|109490.5|109390.5|95
1608003300000|2020-12-15 03:35:00|109491.5|109391.5|109541|109441|109588.9|109441|109481|109358|76
1608003600000|2020-12-15 03:40:00|109541.5|109441.5|109580|109480|109645|109500.5|109535|109435|96
1608003900000|2020-12-15 03:45:00|109576.5|109476.5|109580.5|109480.5|109626|109480.5|109540|109395|78
1608004200000|2020-12-15 03:50:00|109575|109475|109545.5|109445.5|109615.5|109481|109545.5|109414|41
1608004500000|2020-12-15 03:55:00|109545|109445|109534.5|109434.5|109605|109471|109533|109404.5|45
1608004800000|2020-12-15 04:00:00|109541|109441|109531|109431|109605.5|109461|109530.5|109385|60
1608005100000|2020-12-15 04:05:00|109536|109436|109520|109420|109536.4|109436.4|109520|109420|13
1608005400000|2020-12-15 04:10:00|109525|109425|109490|109390|109525|109425|109490|109390|24
1608005700000|2020-12-15 04:15:00|109495|109395|109555|109355|109555|109405|109489.5|109345|22
1608006000000|2020-12-15 04:20:00|109556|109356|109490|109390|109556|109416.5|109490|109355|34
1608006300000|2020-12-15 04:25:00|109495|109395|109555|109355|109555|109410|109495|109355|18
1608006600000|2020-12-15 04:30:00|109499.5|109399.5|109490|109390|109555|109400|109490|109355|6
1608006900000|2020-12-15 04:35:00|109500|109400|109506|109406|109513|109413|109495|109395|15
1608007200000|2020-12-15 04:40:00|109509.8|109409.8|109510|109410|109515.5|109415.5|109506|109406|8
1608007500000|2020-12-15 04:45:00|109514.5|109414.5|109513|109413|109525.4|109425.4|109513|109413|25
1608007800000|2020-12-15 04:50:00|109516|109416|109537.5|109437.5|109555.9|109455.9|109513|109413|51
1608008100000|2020-12-15 04:55:00|109536|109436|109538|109438|109538|109438|109517.5|109417.5|59
1608008400000|2020-12-15 05:00:00|109537.5|109437.5|109540|109440|109540|109440|109497.5|109397.5|56
1608008700000|2020-12-15 05:05:00|109543.5|109443.5|109537.4|109437.4|109554|109454|109534|109434|21
1608009000000|2020-12-15 05:10:00|109544|109444|109534|109434|109544|109444|109520|109420|55
1608009300000|2020-12-15 05:15:00|109535.5|109435.5|109524|109424|109540|109440|109517|109417|32
1608009600000|2020-12-15 05:20:00|109517.5|109417.5|109472.5|109372.5|109517.5|109417.5|109471.5|109371.5|51
1608009900000|2020-12-15 05:25:00|109462.5|109362.5|109478|109378|109503|109403|109451|109351|70
1608010200000|2020-12-15 05:30:00|109471.5|109371.5|109372|109272|109478|109378|109371|109271|128
1608010500000|2020-12-15 05:35:00|109377|109277|109322|109222|109383|109283|109303|109203|137
1608010800000|2020-12-15 05:40:00|109324|109224|109341|109241|109365|109241|109304.1|109165|46
1608011100000|2020-12-15 05:45:00|109336|109236|109230|109130|109385|109241|109225.5|109125.5|86
1608011400000|2020-12-15 05:50:00|109225|109125|109215.4|109115.4|109285.5|109136|109210.5|109065|145
1608011700000|2020-12-15 05:55:00|109221|109121|109264.3|109164.3|109318.8|109170|109212.8|109075|94
1608012000000|2020-12-15 06:00:00|109263.8|109163.8|109201|109101|109305|109163.8|109200|109045|76
1608012300000|2020-12-15 06:05:00|109206|109106|109231|109131|109235.5|109135.5|109185.5|109085.5|61
1608012600000|2020-12-15 06:10:00|109235|109135|109215|109115|109256|109156|109210.5|109110.5|60
1608012900000|2020-12-15 06:15:00|109211|109111|109186|109086|109226|109126|109186|109086|62
1608013200000|2020-12-15 06:20:00|109177.5|109077.5|109211|109111|109211|109111|109162.5|109062.5|84
1608013500000|2020-12-15 06:25:00|109210|109110|109284|109184|109295.5|109195.5|109210|109110|74
1608013800000|2020-12-15 06:30:00|109286|109186|109352.5|109152.5|109354.5|109211|109276|109140.5|37
1608014100000|2020-12-15 06:35:00|109352|109152|109305.5|109205.5|109355.5|109211|109286|109144.5|28
1608014400000|2020-12-15 06:40:00|109301|109201|109311|109211|109316|109216|109300|109200|9
1608014700000|2020-12-15 06:45:00|109310|109210|109345.5|109245.5|109401|109245.5|109310|109196|9
1608015000000|2020-12-15 06:50:00|109350.5|109250.5|109345|109245|109426|109270.5|109340|109204|29
1608015300000|2020-12-15 06:55:00|109351|109251|109311|109211|109351|109251|109311|109211|10
1608015600000|2020-12-15 07:00:00|109315.5|109215.5|109305.5|109205.5|109340.5|109240.5|109305.5|109205.5|25
1608015900000|2020-12-15 07:05:00|109311|109211|109321|109221|109331.3|109231.3|109305.5|109205.5|22
1608016200000|2020-12-15 07:10:00|109331|109231|109325.5|109225.5|109336|109236|109321|109221|10
1608016500000|2020-12-15 07:15:00|109336|109236|109321|109221|109336|109236|109321|109221|4
1608016800000|2020-12-15 07:20:00|109316|109216|109295.5|109195.5|109316|109216|109291.5|109191.5|9
1608017100000|2020-12-15 07:25:00|109300.5|109200.5|109310.5|109210.5|109310.5|109210.5|109300.5|109200.5|2
1608017400000|2020-12-15 07:30:00|109313.9|109213.9|109336|109236|109336|109236|109313.9|109213.9|7
1608017700000|2020-12-15 07:35:00|109331|109231|109366|109266|109423.9|109274.4|109331|109223.3|28
1608018000000|2020-12-15 07:40:00|109365.5|109265.5|109365.5|109265.5|109366|109266|109360.5|109260.5|7
1608018300000|2020-12-15 07:45:00|109361|109261|109410.5|109310.5|109411|109311|109361|109261|11
1608018600000|2020-12-15 07:50:00|109430.5|109330.5|109455.1|109355.1|109485.5|109365.5|109430.5|109275.7|47
1608018900000|2020-12-15 07:55:00|109456|109356|109461.1|109361.1|109543|109377.2|109456|109326|50
1608019200000|2020-12-15 08:00:00|109440.7|109340.7|109420|109320|109460.5|109360.5|109405.5|109305.5|28
1608019500000|2020-12-15 08:05:00|109420.4|109320.4|109460.5|109360.5|109465.5|109365.5|109420.4|109320.4|22
1608019800000|2020-12-15 08:10:00|109456|109356|109436.6|109336.6|109456|109356|109428.6|109328.6|29
1608020100000|2020-12-15 08:15:00|109444.7|109344.7|109445.2|109345.2|109455.7|109355.7|109443.2|109343.2|25
1608020400000|2020-12-15 08:20:00|109441.7|109341.7|109425.7|109325.7|109442.2|109342.2|109413.5|109313.5|28
1608020700000|2020-12-15 08:25:00|109438|109338|109411.6|109311.6|109452.2|109352.2|109401.6|109301.6|48
1608021000000|2020-12-15 08:30:00|109414.6|109314.6|109423.2|109323.2|109423.7|109323.7|109411.6|109311.6|22
1608021300000|2020-12-15 08:35:00|109432.7|109332.7|109447|109347|109450|109350|109427.7|109327.7|11
1608021600000|2020-12-15 08:40:00|109457|109357|109467|109367|109499|109367.1|109445|109299|12
1608021900000|2020-12-15 08:45:00|109477|109377|109513.6|109413.6|109528.7|109428.7|109477|109377|53
1608022200000|2020-12-15 08:50:00|109511.1|109411.1|109514|109414|109526.5|109426.5|109509.4|109409.4|35
1608022500000|2020-12-15 08:55:00|109491.6|109391.6|109484.2|109384.2|109520|109391.6|109458|109314.8|35
1608022800000|2020-12-15 09:00:00|109483.1|109383.1|109467.7|109367.7|109484.2|109384.2|109467.7|109367.7|9
1608023100000|2020-12-15 09:05:00|109461|109361|109467.4|109367.4|109483.2|109383.2|109457.7|109357.7|17
1608023400000|2020-12-15 09:10:00|109468|109368|109505|109405|109505|109405|109467.4|109367.4|11
1608023700000|2020-12-15 09:15:00|109495.5|109395.5|109485.8|109385.8|109551.9|109399|109485.8|109351.9|12
1608024000000|2020-12-15 09:20:00|109500.3|109400.3|109471|109371|109502.8|109402.8|109471|109371|13
1608024300000|2020-12-15 09:25:00|109457.5|109357.5|109431|109331|109457.5|109357.5|109431|109331|8
1608024600000|2020-12-15 09:30:00|109436.5|109336.5|109432.8|109332.8|109440.8|109340.8|109431|109331|10
1608024900000|2020-12-15 09:35:00|109432.2|109332.2|109432.2|109332.2|109432.2|109332.2|109432.2|109332.2|1
1608025200000|2020-12-15 09:40:00|109430.2|109330.2|109428.8|109328.8|109435.2|109335.2|109425.2|109325.2|8
1608025500000|2020-12-15 09:45:00|109411.3|109311.3|109449.5|109349.5|109449.5|109349.5|109411|109311|15
1608025800000|2020-12-15 09:50:00|109502.4|109302.4|109440|109340|109504.5|109340.5|109439.7|109299|6
1608026100000|2020-12-15 09:55:00|109444.5|109344.5|109449|109349|109453.7|109353.7|109439|109339|8
1608026400000|2020-12-15 10:00:00|109444|109344|109435|109335|109444.5|109344.5|109435|109335|3
1608026700000|2020-12-15 10:05:00|109442.9|109342.9|109440|109340|109442.9|109342.9|109440|109340|2
1608027000000|2020-12-15 10:10:00|109444.5|109344.5|109439|109339|109444.5|109344.5|109439|109339|2
1608027300000|2020-12-15 10:15:00|109441.2|109341.2|109439|109339|109441.2|109341.2|109439|109339|2
1608027900000|2020-12-15 10:25:00|109436.7|109336.7|109429|109329|109436.7|109336.7|109419|109319|5
1608028200000|2020-12-15 10:30:00|109469|109269|109429.5|109329.5|109469|109329.5|109424|109268.9|6
1608028800000|2020-12-15 10:40:00|109431.7|109331.7|109430|109330|109431.7|109331.7|109430|109330|2
1608029400000|2020-12-15 10:50:00|109415|109315|109405|109305|109424.5|109324.5|109403.5|109303.5|9
1608029700000|2020-12-15 10:55:00|109403.8|109303.8|109424|109224|109424|109304|109391.2|109218.1|20
1608030000000|2020-12-15 11:00:00|109423.5|109223.5|109379|109279|109429|109279|109379|109223.5|3
1608030300000|2020-12-15 11:05:00|109374|109274|109364|109264|109374|109274|109364|109264|3
1608030600000|2020-12-15 11:10:00|109369.2|109269.2|109369.7|109269.7|109374.7|109274.7|109364.7|109264.7|5
1608030900000|2020-12-15 11:15:00|109366.7|109266.7|109354.5|109254.5|109366.7|109266.7|109354.5|109254.5|5
1608031800000|2020-12-15 11:30:00|109354|109254|109360.4|109260.4|109362.7|109262.7|109349|109249|7
1608032100000|2020-12-15 11:35:00|109365.4|109265.4|109395.5|109295.5|109395.5|109295.5|109365.4|109265.4|11
1608032400000|2020-12-15 11:40:00|109395.4|109295.4|109370.6|109270.6|109395.4|109295.4|109370.6|109270.6|9
1608032700000|2020-12-15 11:45:00|109416|109216|109416|109216|109416|109260.5|109360.5|109216|3
1608033000000|2020-12-15 11:50:00|109411|109211|109360.5|109260.5|109411|109260.5|109360.5|109211|2
1608033600000|2020-12-15 12:00:00|109410.9|109210.9|109416.5|109216.5|109416.5|109216.5|109410.9|109210.9|2
1608033900000|2020-12-15 12:05:00|109381|109281|109406.5|109206.5|109416.5|109288|109381|109206|9
1608034200000|2020-12-15 12:10:00|109410.5|109210.5|109351|109251|109410.5|109262.1|109351|109210.5|6
1608034500000|2020-12-15 12:15:00|109340.7|109240.7|109335.4|109235.4|109340.7|109240.7|109335.4|109235.4|2
1608034800000|2020-12-15 12:20:00|109340.4|109240.4|109350.5|109250.5|109412|109250.6|109317.2|109180.5|33
1608035100000|2020-12-15 12:25:00|109355.5|109255.5|109355.5|109255.5|109355.5|109255.5|109355.5|109255.5|1
1608035400000|2020-12-15 12:30:00|109351|109251|109349.4|109249.4|109401|109253.7|109348.9|109196|10
1608035700000|2020-12-15 12:35:00|109351|109251|109350.4|109250.4|109356|109256|109350.4|109250.4|8
1608036000000|2020-12-15 12:40:00|109355.5|109255.5|109355.5|109255.5|109355.5|109255.5|109355.5|109255.5|1
1608036300000|2020-12-15 12:45:00|109359.9|109259.9|109359.9|109259.9|109362.7|109262.7|109359.9|109259.9|3
1608036600000|2020-12-15 12:50:00|109375.5|109275.5|109436|109236|109449.1|109290.5|109375.5|109236|20
1608037200000|2020-12-15 13:00:00|109431|109231|109436|109236|109436|109236|109431|109231|3
1608037500000|2020-12-15 13:05:00|109431|109231|109380.5|109280.5|109431|109280.5|109380.5|109231|2
1608038100000|2020-12-15 13:15:00|109378.9|109278.9|109380.5|109280.5|109431|109280.5|109375.5|109221|8
1608038700000|2020-12-15 13:25:00|109376|109276|109375.5|109275.5|109376|109276|109370.6|109270.6|3
1608039000000|2020-12-15 13:30:00|109373.7|109273.7|109375.5|109275.5|109375.5|109275.5|109373.7|109273.7|2
1608039300000|2020-12-15 13:35:00|109371|109271|109375.5|109275.5|109381|109281|109371|109271|5
1608039600000|2020-12-15 13:40:00|109380.4|109280.4|109380.9|109280.9|109380.9|109280.9|109375.5|109275.5|8
1608039900000|2020-12-15 13:45:00|109392.7|109292.7|109451.5|109251.5|109471.5|109318|109390.4|109251|18
1608040200000|2020-12-15 13:50:00|109451|109251|109415.5|109315.5|109451|109315.5|109410.4|109251|3
1608040500000|2020-12-15 13:55:00|109410.6|109310.6|109415.5|109315.5|109415.5|109315.5|109408.4|109308.4|7
1608040800000|2020-12-15 14:00:00|109410.5|109310.5|109410.5|109310.5|109410.5|109310.5|109410.5|109310.5|1
1608041100000|2020-12-15 14:05:00|109415|109315|109415|109315|109415|109315|109415|109315|1
1608041400000|2020-12-15 14:10:00|109418.5|109318.5|109445|109345|109450.5|109350.5|109415.5|109315.5|6
1608041700000|2020-12-15 14:15:00|109440.5|109340.5|109445.5|109345.5|109516.5|109352|109440.5|109296|13
1608042000000|2020-12-15 14:20:00|109425|109325|109406|109306|109430.5|109330.5|109406|109306|9
1608042300000|2020-12-15 14:25:00|109410.5|109310.5|109390|109290|109413|109313|109390|109290|13
1608042600000|2020-12-15 14:30:00|109384.5|109284.5|109379.5|109279.5|109390.5|109290.5|109378.5|109278.5|12
1608042900000|2020-12-15 14:35:00|109380|109280|109416|109316|109416|109316|109380|109280|8
1608043200000|2020-12-15 14:40:00|109406.5|109306.5|109416.5|109316.5|109416.5|109316.5|109406.5|109306.5|2
1608043500000|2020-12-15 14:45:00|109406.5|109306.5|109406.5|109306.5|109406.5|109306.5|109401.5|109301.5|3
1608043800000|2020-12-15 14:50:00|109446.5|109246.5|109447|109247|109447|109247|109446.5|109246.5|2
1608044100000|2020-12-15 14:55:00|109452|109252|109410|109310|109452|109310|109405.5|109251.5|9
1608044400000|2020-12-15 15:00:00|109410.5|109310.5|109410.5|109310.5|109410.5|109310.5|109410.5|109310.5|1
1608044700000|2020-12-15 15:05:00|109415|109315|109410|109310|109415|109315|109410|109310|2
1608045600000|2020-12-15 15:20:00|109410.5|109310.5|109405|109305|109425|109325|109404.5|109304.5|7
1608045900000|2020-12-15 15:25:00|109404.5|109304.5|109404.5|109304.5|109404.5|109304.5|109404.5|109304.5|1
1608046200000|2020-12-15 15:30:00|109400|109300|109400|109300|109404.5|109304.5|109400|109300|5
1608046500000|2020-12-15 15:35:00|109386.5|109286.5|109389.5|109289.5|109389.5|109289.5|109380|109280|9
1608046800000|2020-12-15 15:40:00|109390.5|109290.5|109389|109289|109394.5|109294.5|109389|109289|3
1608047100000|2020-12-15 15:45:00|109386.5|109286.5|109404.5|109304.5|109444|109304.5|109379.5|109220|16
1608047400000|2020-12-15 15:50:00|109405|109305|109399|109299|109424.5|109324.5|109399|109299|18
1608047700000|2020-12-15 15:55:00|109403.5|109303.5|109410|109310|109424.5|109324.5|109394.5|109294.5|21
1608048000000|2020-12-15 16:00:00|109408.5|109308.5|109399|109299|109412.5|109312.5|109398|109298|22
1608048300000|2020-12-15 16:05:00|109409.5|109309.5|109398|109298|109409.5|109309.5|109389|109289|7
1608048600000|2020-12-15 16:10:00|109399.5|109299.5|109349.5|109249.5|109399.5|109299.5|109349.5|109249.5|14
1608048900000|2020-12-15 16:15:00|109350|109250|109369.5|109269.5|109370|109270|109350|109250|10
1608049500000|2020-12-15 16:25:00|109364.5|109264.5|109364.5|109264.5|109369|109269|109364.5|109264.5|3
1608049800000|2020-12-15 16:30:00|109366|109266|109389|109289|109389|109289|109366|109266|8
1608050100000|2020-12-15 16:35:00|109384|109284|109384|109284|109384|109284|109384|109284|1
1608050400000|2020-12-15 16:40:00|109381.5|109281.5|109277|109177|109392|109281.5|109272.4|109161.5|54
1608050700000|2020-12-15 16:45:00|109277.5|109177.5|109381.5|109181.5|109385|109213|109273|109131.5|16
1608051000000|2020-12-15 16:50:00|109331.5|109231.5|109397|109197|109399.5|109278.5|109331.5|109186|21
1608051300000|2020-12-15 16:55:00|109410|109210|109393|109193|109410|109273|109356.5|109189|8
1608051600000|2020-12-15 17:00:00|109393.5|109193.5|109388|109188|109393.5|109193.5|109388|109188|6
1608051900000|2020-12-15 17:05:00|109389|109189|109389|109189|109389|109235|109335|109189|3
1608052500000|2020-12-15 17:15:00|109384.5|109184.5|109389|109189|109389|109236|109330|109184.5|5
1608052800000|2020-12-15 17:20:00|109331|109231|109369|109169|109389|109232|109306.5|109161|16
1608053100000|2020-12-15 17:25:00|109315|109215|109315|109215|109315|109215|109311|109211|3
1608053400000|2020-12-15 17:30:00|109310|109210|109320|109220|109325|109225|109310|109210|8
1608053700000|2020-12-15 17:35:00|109314.5|109214.5|109305|109205|109325|109225|109300|109200|23
1608054000000|2020-12-15 17:40:00|109301.5|109201.5|109301.5|109201.5|109301.5|109201.5|109298.5|109198.5|4
1608054300000|2020-12-15 17:45:00|109285|109185|109293.5|109093.5|109299.2|109194.5|109276.7|109078|19
1608054600000|2020-12-15 17:50:00|109294.5|109094.5|109285|109085|109307.5|109107.5|109285|109085|19
1608054900000|2020-12-15 17:55:00|109288.5|109088.5|109201.5|109001.5|109288.5|109107.5|109145|109000.5|107
1608055200000|2020-12-15 18:00:00|109202|109002|109149.5|109049.5|109215.5|109058|109134.5|108985|56
1608055500000|2020-12-15 18:05:00|109149|109049|109109|109009|109153|109053|109088|108988|34
1608055800000|2020-12-15 18:10:00|109108.5|109008.5|109108|109008|109165|109009|109107|108958|17
1608056100000|2020-12-15 18:15:00|109108.5|109008.5|109123|108923|109125|109010|109071.7|108921.5|12
1608056400000|2020-12-15 18:20:00|109123.2|108923.2|109135|108935|109138|108974.5|109037|108922.7|46
1608056700000|2020-12-15 18:25:00|109134.5|108934.5|109085|108985|109140|108985|109085|108930|12
1608057000000|2020-12-15 18:30:00|109075|108975|109075|108975|109075|108975|109075|108975|1
1608057300000|2020-12-15 18:35:00|109076.5|108976.5|109135|108935|109135|108980|109076.5|108935|3
1608058200000|2020-12-15 18:50:00|109140|108940|109111|109011|109140|109015|109095|108940|10
1608058500000|2020-12-15 18:55:00|109111.5|109011.5|109121|109021|109125|109025|109111|109011|21
1608058800000|2020-12-15 19:00:00|109122|109022|109120|109020|109122|109022|109120|109020|3
1608059100000|2020-12-15 19:05:00|109119|109019|109103.5|108903.5|109120|109020|109046.5|108870|47
1608059400000|2020-12-15 19:10:00|109104|108904|109095|108895|109115.5|108915.5|109073.6|108873.6|28
1608059700000|2020-12-15 19:15:00|109086|108886|109069.5|108869.5|109086|108886|109060|108860|11
1608060000000|2020-12-15 19:20:00|109070|108870|109065|108865|109070|108870|109065|108865|2
1608060600000|2020-12-15 19:30:00|109070|108870|109025|108925|109070|108925|109020|108865|5
1608060900000|2020-12-15 19:35:00|109019.9|108919.9|109010|108910|109019.9|108919.9|109010|108910|3
1608061200000|2020-12-15 19:40:00|109000|108900|109005|108905|109005|108905|108989.5|108889.5|7
1608061500000|2020-12-15 19:45:00|108990|108890|109045|108845|109045|108899|108985|108845|5
1608062100000|2020-12-15 19:55:00|109050|108850|109000|108900|109050|108900|109000|108850|2
1608062700000|2020-12-15 20:05:00|108990|108890|108995|108895|108995|108895|108980|108880|6
1608063000000|2020-12-15 20:10:00|108995.5|108895.5|109005|108905|109005|108905|108995.5|108895.5|3
1608063300000|2020-12-15 20:15:00|108995|108895|108995|108895|108995|108895|108995|108895|1
1608063600000|2020-12-15 20:20:00|108985|108885|109045|108845|109045|108896.5|108985|108845|5
1608063900000|2020-12-15 20:25:00|109050|108850|109000|108900|109050|108900|109000|108850|2
1608064200000|2020-12-15 20:30:00|108995|108895|108995|108895|108995|108895|108995|108895|1
1608064500000|2020-12-15 20:35:00|108999|108899|108994|108894|108999|108899|108989|108889|3
1608064800000|2020-12-15 20:40:00|108977|108877|108987|108887|108989|108889|108977|108877|4
1608065100000|2020-12-15 20:45:00|108982|108882|108981|108881|108994|108894|108973|108873|10
1608065400000|2020-12-15 20:50:00|108985|108885|108945|108845|108985|108885|108935|108785|16
1608065700000|2020-12-15 20:55:00|108949|108849|108942|108842|108949|108849|108937|108837|5
1608080400000|2020-12-16 01:00:00|109078|108978|109090.5|108990.5|109100.5|109000.5|109070.5|108970.5|31
1608080700000|2020-12-16 01:05:00|109100.5|109000.5|109087|108987|109110.5|109010.5|109072.5|108972.5|29
1608081000000|2020-12-16 01:10:00|109089.8|108989.8|109111|109011|109122.5|109022.5|109087|108987|63
1608081300000|2020-12-16 01:15:00|109107|109007|109110.5|109010.5|109122.5|109022.5|109102.5|109002.5|36
1608081600000|2020-12-16 01:20:00|109120.5|109020.5|109175.5|109075.5|109190.5|109090.5|109115|109015|70
1608081900000|2020-12-16 01:25:00|109170.5|109070.5|109150.5|109050.5|109170.5|109070.5|109130.5|109030.5|56
1608082200000|2020-12-16 01:30:00|109160.5|109060.5|109165|109065|109200|109100|109155.5|109055.5|45
1608082500000|2020-12-16 01:35:00|109164|109064|109190.5|109090.5|109215|109115|109160|109060|85
1608082800000|2020-12-16 01:40:00|109194.5|109094.5|109204|109104|109204.5|109104.5|109177.5|109077.5|83
1608083100000|2020-12-16 01:45:00|109204.5|109104.5|109277.5|109177.5|109283|109183|109204.5|109104.5|90
1608083400000|2020-12-16 01:50:00|109280.5|109180.5|109275|109175|109302|109202|109252.5|109152.5|71
1608083700000|2020-12-16 01:55:00|109274|109174|109257.2|109157.2|109287|109187|109253.5|109153.5|105
1608084000000|2020-12-16 02:00:00|109263.7|109163.7|109253.6|109153.6|109277.5|109177.5|109245.5|109145.5|51
1608084300000|2020-12-16 02:05:00|109255.5|109155.5|109260.5|109160.5|109265|109165|109240.5|109140.5|16
1608084600000|2020-12-16 02:10:00|109255|109155|109260.5|109160.5|109260.5|109160.5|109245.5|109145.5|11
1608084900000|2020-12-16 02:15:00|109265|109165|109277.5|109177.5|109290|109190|109258.5|109158.5|24
1608085200000|2020-12-16 02:20:00|109274|109174|109283.5|109183.5|109283.5|109183.5|109273.5|109173.5|25
1608085500000|2020-12-16 02:25:00|109287.5|109187.5|109287.5|109187.5|109307.5|109207.5|109287.5|109187.5|20
1608085800000|2020-12-16 02:30:00|109293.5|109193.5|109302.6|109202.6|109312|109212|109282.6|109182.6|68
1608086100000|2020-12-16 02:35:00|109302|109202|109350.5|109250.5|109358.5|109258.5|109302|109202|104
1608086400000|2020-12-16 02:40:00|109349.5|109249.5|109339|109239|109384.5|109265.5|109339|109184|53
1608086700000|2020-12-16 02:45:00|109339.5|109239.5|109355.5|109255.5|109396|109260.5|109325.5|109185|60
1608087000000|2020-12-16 02:50:00|109360|109260|109362.8|109162.8|109390.5|109260|109306.5|109162.3|65
1608087300000|2020-12-16 02:55:00|109363.3|109163.3|109300.5|109200.5|109363.3|109210.5|109275|109132.3|58
1608087600000|2020-12-16 03:00:00|109295.5|109195.5|109334.3|109134.3|109337|109200.5|109265.5|109132.3|89
1608087900000|2020-12-16 03:05:00|109290.5|109190.5|109317.3|109217.3|109370|109217.3|109288.3|109133.8|28
1608088200000|2020-12-16 03:10:00|109320.5|109220.5|109340.5|109240.5|109390|109265|109320.5|109183.2|61
1608088500000|2020-12-16 03:15:00|109345.5|109245.5|109279.5|109179.5|109370.5|109245.5|109275|109132.8|60
1608088800000|2020-12-16 03:20:00|109280|109180|109270.5|109170.5|109290.5|109190.5|109265|109165|31
1608089100000|2020-12-16 03:25:00|109275.5|109175.5|109265|109165|109280.5|109180.5|109265|109165|26
1608089400000|2020-12-16 03:30:00|109265.2|109165.2|109275|109175|109280|109180|109265|109165|12
1608089700000|2020-12-16 03:35:00|109278.3|109178.3|109260|109160|109280|109180|109251|109151|16
1608090000000|2020-12-16 03:40:00|109255|109155|109202.5|109102.5|109265|109165|109202.5|109102.5|49
1608090300000|2020-12-16 03:45:00|109203|109103|109195|109095|109242.8|109110.5|109180.5|109042.3|49
1608090600000|2020-12-16 03:50:00|109195.2|109095.2|109235|109135|109275|109135|109195.2|109052.8|32
1608090900000|2020-12-16 03:55:00|109240|109140|109295.5|109195.5|109351.3|109205.7|109240|109096|54
1608091200000|2020-12-16 04:00:00|109300.5|109200.5|109305|109205|109339.8|109205|109290|109135.8|38
1608091500000|2020-12-16 04:05:00|109300|109200|109280|109180|109338.3|109200|109280|109137.3|11
1608091800000|2020-12-16 04:10:00|109281.8|109181.8|109260|109160|109337.3|109182.8|109260|109135|30
1608092100000|2020-12-16 04:15:00|109316.3|109116.3|109240|109140|109316.8|109160|109232.7|109096|27
1608092400000|2020-12-16 04:20:00|109235|109135|109220|109120|109277.5|109140|109215|109075|20
1608092700000|2020-12-16 04:25:00|109225|109125|109240|109140|109296|109152|109225|109094.3|26
1608093000000|2020-12-16 04:30:00|109245.1|109145.1|109240|109140|109250|109150|109240|109140|7
1608093300000|2020-12-16 04:35:00|109245|109145|109315.8|109115.8|109317.3|109170.5|109235|109115|46
1608093600000|2020-12-16 04:40:00|109315|109115|109265|109165|109315|109165|109255|109115|22
1608093900000|2020-12-16 04:45:00|109264.9|109164.9|109245|109145|109267|109167|109240|109140|15
1608094200000|2020-12-16 04:50:00|109240|109140|109225|109125|109285|109160.5|109215|109083.8|29
1608094500000|2020-12-16 04:55:00|109220.8|109120.8|109199|109099|109261.8|109120.8|109170.5|109020.5|93
1608094800000|2020-12-16 05:00:00|109195|109095|109244.8|109044.8|109270.5|109130.5|109175.5|109044|97
1608095100000|2020-12-16 05:05:00|109245|109045|109210|109110|109265|109110.8|109195|109045|28
1608095400000|2020-12-16 05:10:00|109205|109105|109243.8|109043.8|109245|109110|109190|109043.3|29
1608095700000|2020-12-16 05:15:00|109185.3|109085.3|109200|109100|109242.8|109110|109180|109034.8|23
1608096000000|2020-12-16 05:20:00|109193.5|109093.5|109220|109120|109267|109127|109190|109044.5|67
1608096300000|2020-12-16 05:25:00|109215|109115|109234.5|109134.5|109234.5|109134.5|109210|109110|7
1608096600000|2020-12-16 05:30:00|109235|109135|109255|109155|109260.5|109160.5|109235|109135|36
1608096900000|2020-12-16 05:35:00|109255.5|109155.5|109299.3|109199.3|109311|109211|109251.8|109151.8|65
1608097200000|2020-12-16 05:40:00|109301.3|109201.3|109400.5|109300.5|109465|109328.3|109301.3|109162.8|189
1608097500000|2020-12-16 05:45:00|109395|109295|109414|109314|109455|109338.4|109395|109254|81
1608097800000|2020-12-16 05:50:00|109413|109313|109365.2|109265.2|109414.5|109314.5|109364|109264|64
1608098100000|2020-12-16 05:55:00|109365|109265|109420.6|109320.6|109420.6|109320.6|109355.2|109255.2|65
1608098400000|2020-12-16 06:00:00|109423|109323|109463.5|109363.5|109512.8|109367.5|109421.2|109273|149
1608098700000|2020-12-16 06:05:00|109466.7|109366.7|109480.5|109380.5|109560.5|109415.5|109462.2|109314|178
1608099000000|2020-12-16 06:10:00|109485.5|109385.5|109440|109340|109525.8|109385.5|109438|109282.3|59
1608099300000|2020-12-16 06:15:00|109437.8|109337.8|109484.8|109284.8|109486.5|109340|109425|109275|51
1608099600000|2020-12-16 06:20:00|109484.3|109284.3|109410|109310|109484.3|109330|109400|109255|41
1608099900000|2020-12-16 06:25:00|109405|109305|109420|109320|109423.5|109323.5|109395|109295|27
1608100200000|2020-12-16 06:30:00|109415|109315|109375|109275|109450.5|109315|109365|109250.5|45
1608100500000|2020-12-16 06:35:00|109390|109290|109415.5|109315.5|109470|109315.5|109390|109265|8
1608100800000|2020-12-16 06:40:00|109435.5|109335.5|109475.5|109375.5|109530|109375.5|109430|109320|12
1608101100000|2020-12-16 06:45:00|109475|109375|109457|109357|109475|109375|109457|109357|4
1608101400000|2020-12-16 06:50:00|109453|109353|109387|109287|109461.5|109357|109387|109250|25
1608101700000|2020-12-16 06:55:00|109397|109297|109395.5|109295.5|109401|109301|109373|109273|37
1608102000000|2020-12-16 07:00:00|109400|109300|109400|109300|109400.5|109300.5|109400|109300|3
1608102300000|2020-12-16 07:05:00|109410|109310|109385|109285|109410|109310|109385|109285|12
1608102600000|2020-12-16 07:10:00|109380|109280|109323.5|109223.5|109380|109280|109313|109169|26
1608102900000|2020-12-16 07:15:00|109374|109174|109329|109229|109374|109229.5|109312|109174|11
1608103200000|2020-12-16 07:20:00|109328|109228|109369|109269|109417.5|109270|109328|109205|15
1608103500000|2020-12-16 07:25:00|109366|109266|109369|109269|109369.5|109269.5|109352|109252|5
1608104100000|2020-12-16 07:35:00|109357|109257|109345|109245|109357|109257|109340|109240|11
1608104400000|2020-12-16 07:40:00|109350|109250|109345|109245|109360|109260|109340|109240|18
1608104700000|2020-12-16 07:45:00|109350|109250|109345|109245|109355|109255|109330|109230|17
1608105000000|2020-12-16 07:50:00|109340|109240|109320|109220|109340|109240|109320|109220|10
1608105300000|2020-12-16 07:55:00|109325|109225|109350|109250|109350|109250|109325|109225|9
1608105600000|2020-12-16 08:00:00|109345|109245|109385|109185|109390|109245|109340|109185|8
1608105900000|2020-12-16 08:05:00|109390|109190|109345|109245|109390|109245|109345|109190|2
1608106200000|2020-12-16 08:10:00|109340.9|109240.9|109350|109250|109362|109250.5|109310|109162|25
1608106500000|2020-12-16 08:15:00|109345|109245|109287.5|109187.5|109379.5|109245|109280|109142.5|57
1608106800000|2020-12-16 08:20:00|109286.4|109186.4|109323|109223|109397.5|109242.9|109286.4|109186.4|75
1608107100000|2020-12-16 08:25:00|109306|109206|109299|109199|109320|109220|109299|109199|12
1608107400000|2020-12-16 08:30:00|109287|109187|109280.2|109080.2|109316.5|109187|109199.1|109058|86
1608107700000|2020-12-16 08:35:00|109277.4|109077.4|109205.5|109105.5|109281.6|109130|109177|109077|53
1608108000000|2020-12-16 08:40:00|109203|109103|109325|109125|109332.5|109170.4|109196.9|109060.5|39
1608108300000|2020-12-16 08:45:00|109330|109130|109265|109065|109330|109185|109212.4|109062.5|32
1608108600000|2020-12-16 08:50:00|109255|109055|109077.4|108977.4|109275|109130|109075.5|108921|79
1608108900000|2020-12-16 08:55:00|109077.5|108977.5|109090|108990|109100|109000|109073|108973|53
1608109200000|2020-12-16 09:00:00|109095|108995|109028.2|108928.2|109095|108995|109026.7|108859|80
1608109500000|2020-12-16 09:05:00|109081.7|108881.7|109070|108970|109110|108985|109040|108881.7|27
1608109800000|2020-12-16 09:10:00|109125|108925|109065|108965|109135.4|108987.1|109065|108925|8
1608110100000|2020-12-16 09:15:00|109047.1|108947.1|109082.9|108982.9|109082.9|108982.9|109044.1|108944.1|13
1608110400000|2020-12-16 09:20:00|109083.4|108983.4|109060.7|108960.7|109095|108995|109058.9|108958.9|18
1608110700000|2020-12-16 09:25:00|109065|108965|109075|108975|109075|108975|109055.5|108955.5|6
1608111000000|2020-12-16 09:30:00|109115|108915|109050|108950|109115|108950|109045|108890.5|7
1608111300000|2020-12-16 09:35:00|109072.7|108972.7|109170|108970|109179.5|109010.5|109050|108910|58
1608111600000|2020-12-16 09:40:00|109170.5|108970.5|109142|109042|109173.2|109048.5|109112.2|108965|24
1608111900000|2020-12-16 09:45:00|109138|109038|109222|109022|109233.5|109080|109138|109010|24
1608112200000|2020-12-16 09:50:00|109220|109020|109202.2|109002.2|109220|109020|109202.2|109002.2|10
1608112500000|2020-12-16 09:55:00|109197.2|108997.2|109232.3|109032.3|109246.1|109050|109150|108995|26
1608112800000|2020-12-16 10:00:00|109235.8|109035.8|109240|109040|109241|109041|109235|109035|13
1608113400000|2020-12-16 10:10:00|109237.6|109037.6|109202|109102|109257.2|109105.5|109185|109037.6|20
1608113700000|2020-12-16 10:15:00|109203|109103|109195|109095|109255|109105.5|109195|109050.3|9
1608114000000|2020-12-16 10:20:00|109201|109101|109205|109105|109205|109105|109201|109101|2
1608114300000|2020-12-16 10:25:00|109200|109100|109205|109105|109205|109105|109200|109100|2
1608114900000|2020-12-16 10:35:00|109204.9|109104.9|109204.9|109104.9|109205.2|109105.2|109204.9|109104.9|3
1608115200000|2020-12-16 10:40:00|109252.9|109052.9|109202.5|109102.5|109281|109103|109202.5|109050|20
1608115500000|2020-12-16 10:45:00|109205|109105|109195|109095|109205|109105|109195|109095|8
1608115800000|2020-12-16 10:50:00|109205|109105|109205|109105|109206|109106|109200|109100|22
1608116100000|2020-12-16 10:55:00|109209.9|109109.9|109205|109105|109209.9|109109.9|109205|109105|6
1608116400000|2020-12-16 11:00:00|109209.9|109109.9|109209.9|109109.9|109210|109110|109209.9|109109.9|3
1608116700000|2020-12-16 11:05:00|109235|109135|109278.8|109078.8|109494|109193|109217.5|109070|64
1608117000000|2020-12-16 11:10:00|109230|109130|109200|109100|109230.7|109130.7|109195|109095|26
1608117300000|2020-12-16 11:15:00|109205|109105|109240|109140|109311.5|109155|109190|109075.5|37
1608117600000|2020-12-16 11:20:00|109248.7|109148.7|109285|109085|109300|109148.7|109215|109080|20
1608117900000|2020-12-16 11:25:00|109230|109130|109230|109130|109285|109130|109230|109081.4|4
1608118200000|2020-12-16 11:30:00|109225|109125|109225|109125|109225|109125|109225|109125|1
1608118500000|2020-12-16 11:35:00|109237.4|109137.4|109237.4|109137.4|109237.4|109137.4|109237.4|109137.4|1
1608118800000|2020-12-16 11:40:00|109240.4|109140.4|109239.9|109139.9|109240.4|109140.4|109239.9|109139.9|2
1608119100000|2020-12-16 11:45:00|109230|109130|109230|109130|109230|109130|109225|109125|3
1608119400000|2020-12-16 11:50:00|109235|109135|109235|109135|109235|109135|109235|109135|1
1608120000000|2020-12-16 12:00:00|109240|109140|109255|109155|109300|109155|109240|109095|6
1608120900000|2020-12-16 12:15:00|109260|109160|109325|109125|109330|109185|109260|109110|16
1608121200000|2020-12-16 12:20:00|109330|109130|109285|109185|109330|109190|109280|109130|4
1608121500000|2020-12-16 12:25:00|109340|109140|109340|109140|109340|109140|109340|109140|1
1608121800000|2020-12-16 12:30:00|109330|109130|109330|109130|109335|109135|109324.1|109124.1|8
1608122400000|2020-12-16 12:40:00|109340|109140|109345|109145|109345|109145|109335|109135|4
1608122700000|2020-12-16 12:45:00|109340|109140|109340|109140|109340|109140|109340|109140|1
1608123000000|2020-12-16 12:50:00|109345|109145|109350|109150|109350|109150|109345|109145|2
1608123300000|2020-12-16 12:55:00|109300|109200|109340.5|109140.5|109350.5|109210|109270|109140.5|15
1608123600000|2020-12-16 13:00:00|109340|109140|109340.5|109140.5|109350|109210.5|109280|109130|22
1608123900000|2020-12-16 13:05:00|109340|109140|109410|109210|109431.6|109272.2|109301.2|109140|32
1608124200000|2020-12-16 13:10:00|109405|109205|109370|109270|109445|109285|109350.7|109190|31
1608124500000|2020-12-16 13:15:00|109379.4|109279.4|109385|109285|109459.9|109310.6|109379.4|109220|51
1608125100000|2020-12-16 13:25:00|109395|109295|109390|109290|109395|109295|109380|109280|7
1608125400000|2020-12-16 13:30:00|109395|109295|109405|109305|109410|109310|109395|109295|8
1608125700000|2020-12-16 13:35:00|109410|109310|109400|109300|109410|109310|109390|109290|9
1608126000000|2020-12-16 13:40:00|109395|109295|109395|109295|109395|109295|109383.5|109283.5|6
1608126300000|2020-12-16 13:45:00|109389|109289|109370.5|109270.5|109419|109290|109337.6|109185.1|31
1608126600000|2020-12-16 13:50:00|109415.5|109215.5|109415|109215|109415.5|109215.5|109415|109215|2
1608126900000|2020-12-16 13:55:00|109410|109210|109375|109275|109410|109275|109350|109200|9
1608127200000|2020-12-16 14:00:00|109370|109270|109370|109270|109370|109270|109370|109270|1
1608127500000|2020-12-16 14:05:00|109365|109265|109365|109265|109365|109265|109365|109265|1
1608127800000|2020-12-16 14:10:00|109370|109270|109380.1|109280.1|109380.1|109280.1|109359.5|109259.5|10
1608128100000|2020-12-16 14:15:00|109380|109280|109400|109300|109400|109300|109380|109280|5
1608128400000|2020-12-16 14:20:00|109395|109295|109400|109300|109405|109305|109390|109290|5
1608128700000|2020-12-16 14:25:00|109400.5|109300.5|109400|109300|109406|109306|109395|109295|9
1608129000000|2020-12-16 14:30:00|109395.5|109295.5|109385.1|109285.1|109396|109296|109375|109275|11
1608129300000|2020-12-16 14:35:00|109385|109285|109390|109290|109395|109295|109385|109285|3
1608129600000|2020-12-16 14:40:00|109391|109291|109390|109290|109395|109295|109390|109290|3
1608129900000|2020-12-16 14:45:00|109390.5|109290.5|109395|109295|109395|109295|109390.5|109290.5|2
1608130200000|2020-12-16 14:50:00|109400|109300|109395|109295|109400|109300|109395|109295|6
1608130500000|2020-12-16 14:55:00|109400|109300|109395|109295|109400|109300|109390|109290|4
1608130800000|2020-12-16 15:00:00|109400|109300|109405|109305|109405|109305|109400|109300|5
1608131400000|2020-12-16 15:10:00|109410|109310|109420|109320|109420|109320|109410|109310|3
1608131700000|2020-12-16 15:15:00|109411.5|109311.5|109405|109305|109411.5|109311.5|109405|109305|7
1608132000000|2020-12-16 15:20:00|109410|109310|109405|109305|109410|109310|109405|109305|2
1608132300000|2020-12-16 15:25:00|109391|109291|109375|109275|109391.5|109291.5|109370|109270|13
1608132600000|2020-12-16 15:30:00|109375.5|109275.5|109345|109245|109401.5|109301.5|109341|109241|15
1608132900000|2020-12-16 15:35:00|109345.5|109245.5|109405|109205|109420|109261|109345.5|109200.5|20
1608133500000|2020-12-16 15:45:00|109400|109200|109400|109200|109400|109200|109400|109200|1
1608134100000|2020-12-16 15:55:00|109365|109265|109450.5|109250.5|109450.5|109305.1|109365|109240.5|11
1608134400000|2020-12-16 16:00:00|109400|109300|109385|109285|109400|109300|109377|109277|6
1608134700000|2020-12-16 16:05:00|109380|109280|109385|109285|109395|109295|109370|109270|12
1608135000000|2020-12-16 16:10:00|109390|109290|109395|109295|109395|109295|109390|109290|3
1608135300000|2020-12-16 16:15:00|109395.5|109295.5|109410|109310|109410.5|109310.5|109395|109295|8
1608135600000|2020-12-16 16:20:00|109405|109305|109405|109305|109405|109305|109405|109305|1
1608136200000|2020-12-16 16:30:00|109405.5|109305.5|109410|109310|109410|109310|109405.5|109305.5|2
1608137400000|2020-12-16 16:50:00|109415|109315|109420|109320|109420|109320|109415|109315|2
1608138600000|2020-12-16 17:10:00|109420.5|109320.5|109430|109330|109430|109330|109420.5|109320.5|2
1608138900000|2020-12-16 17:15:00|109430.5|109330.5|109430.5|109330.5|109430.5|109330.5|109430.5|109330.5|1
1608139200000|2020-12-16 17:20:00|109431|109331|109431|109331|109431|109331|109431|109331|1
1608139500000|2020-12-16 17:25:00|109430.5|109330.5|109430.5|109330.5|109431|109331|109430.5|109330.5|3
1608139800000|2020-12-16 17:30:00|109432|109332|109431|109331|109435|109335|109431|109331|3
1608140100000|2020-12-16 17:35:00|109432|109332|109430|109330|109432.5|109332.5|109430|109330|3
1608141000000|2020-12-16 17:50:00|109435|109335|109500|109300|109535|109365|109435|109295|24
1608141300000|2020-12-16 17:55:00|109501.5|109301.5|109501|109301|109501.5|109301.5|109501|109301|2
1608141600000|2020-12-16 18:00:00|109450|109350|109450|109350|109450|109350|109450|109350|1
1608141900000|2020-12-16 18:05:00|109447.5|109347.5|109548|109348|109548|109365.5|109445|109310.5|20
1608142200000|2020-12-16 18:10:00|109548.5|109348.5|109560.5|109360.5|109563|109402.5|109502.5|109347.5|34
1608142500000|2020-12-16 18:15:00|109560|109360|109555.5|109355.5|109560|109360|109555.5|109355.5|6
1608142800000|2020-12-16 18:20:00|109505|109405|109500|109400|109505|109405|109500|109400|2
1608143100000|2020-12-16 18:25:00|109488.5|109388.5|109568|109368|109588|109400|109477.5|109326|20
1608143400000|2020-12-16 18:30:00|109567.5|109367.5|109540.5|109340.5|109568.5|109368.5|109540.5|109340.5|13
1608143700000|2020-12-16 18:35:00|109540|109340|109490|109390|109540|109390|109490|109340|2
1608144000000|2020-12-16 18:40:00|109481|109381|109485|109385|109495.5|109395.5|109480|109380|9
1608144300000|2020-12-16 18:45:00|109490|109390|109490|109390|109490|109390|109480.5|109380.5|7
1608144900000|2020-12-16 18:55:00|109485|109385|109530.5|109330.5|109530.5|109385|109480|109330.5|3
1608145200000|2020-12-16 19:00:00|109475|109375|109510.3|109310.3|109565.5|109401|109475|109310|23
1608145500000|2020-12-16 19:05:00|109510|109310|109583|109383|109583.5|109383.5|109510|109310|33
1608145800000|2020-12-16 19:10:00|109584|109384|109541|109341|109584|109384|109540.5|109340.5|23
1608146100000|2020-12-16 19:15:00|109540.5|109340.5|109625|109425|109632.5|109432.5|109540|109340|62
1608146400000|2020-12-16 19:20:00|109625.5|109425.5|109563.8|109363.8|109661|109500.5|109563.8|109363.8|97
1608146700000|2020-12-16 19:25:00|109593.2|109393.2|109620.5|109420.5|109620.5|109420.5|109593.2|109393.2|11
1608147000000|2020-12-16 19:30:00|109615.5|109415.5|109575.5|109375.5|109615.5|109415.5|109575.5|109375.5|16
1608147300000|2020-12-16 19:35:00|109580.5|109380.5|109495|109295|109580.5|109380.5|109495|109295|11
1608147600000|2020-12-16 19:40:00|109500|109300|109460|109260|109501|109301|109414.8|109214.8|27
1608147900000|2020-12-16 19:45:00|109452.2|109252.2|109410.5|109210.5|109452.2|109252.2|109395.8|109195.8|65
1608148200000|2020-12-16 19:50:00|109395.5|109195.5|109405.5|109205.5|109405.5|109205.5|109395.5|109195.5|4
1608148800000|2020-12-16 20:00:00|109395.5|109195.5|109400.5|109200.5|109400.5|109200.5|109355|109155|26
1608149100000|2020-12-16 20:05:00|109390.5|109190.5|109435|109235|109435|109235|109390.5|109190.5|10
1608149400000|2020-12-16 20:10:00|109435.5|109235.5|109435.5|109235.5|109435.5|109235.5|109435.5|109235.5|1
1608149700000|2020-12-16 20:15:00|109430.5|109230.5|109415.5|109215.5|109435.5|109235.5|109415.5|109215.5|3
1608150000000|2020-12-16 20:20:00|109410.5|109210.5|109360.5|109160.5|109415.5|109215.5|109359.5|109159.5|8
1608150300000|2020-12-16 20:25:00|109365.5|109165.5|109345|109145|109380.5|109180.5|109308.2|109108.2|19
1608150600000|2020-12-16 20:30:00|109345.5|109145.5|109405.5|109205.5|109405.5|109220.4|109320.4|109140.5|41
1608150900000|2020-12-16 20:35:00|109385.5|109185.5|109385.5|109185.5|109385.5|109185.5|109385.5|109185.5|1
1608151200000|2020-12-16 20:40:00|109385|109185|109335|109235|109385|109235|109335|109185|2
1608151500000|2020-12-16 20:45:00|109394.2|109194.2|109400.5|109200.5|109400.5|109200.5|109394.2|109194.2|2
1608151800000|2020-12-16 20:50:00|109410.5|109210.5|109405.5|109205.5|109410.5|109210.5|109405.5|109205.5|2
1608152100000|2020-12-16 20:55:00|109400.5|109200.5|109405.5|109205.5|109405.5|109205.5|109400.5|109200.5|2
1608166800000|2020-12-17 01:00:00|109360|109260|109385|109285|109450|109300.5|109355|109234|54
1608167100000|2020-12-17 01:05:00|109380|109280|109360|109260|109430|109285|109345|109200|67
1608167400000|2020-12-17 01:10:00|109355|109255|109360|109260|109410|109260|109345|109204.8|26
1608167700000|2020-12-17 01:15:00|109365|109265|109330|109230|109397|109265|109314.3|109173.5|74
1608168000000|2020-12-17 01:20:00|109331|109231|109281.1|109181.1|109372|109231|109274.3|109140.8|83
1608168300000|2020-12-17 01:25:00|109274.5|109174.5|109232|109132|109350|109205.5|109224.5|109124.5|130
1608168600000|2020-12-17 01:30:00|109225|109125|109217|109117|109297.3|109158|109210.3|109067.8|168
1608168900000|2020-12-17 01:35:00|109220.8|109120.8|109335|109135|109335|109180|109213.6|109105|136
1608169200000|2020-12-17 01:40:00|109337|109137|109300|109200|109347|109213.7|109280.5|109135|57
1608169500000|2020-12-17 01:45:00|109295|109195|109380.5|109280.5|109410.5|109280.5|109290|109167|81
1608169800000|2020-12-17 01:50:00|109375.5|109275.5|109360|109260|109415|109282|109360|109215|19
1608170100000|2020-12-17 01:55:00|109415|109215|109365|109265|109429|109286|109355|109210|74
1608170400000|2020-12-17 02:00:00|109367|109267|109330|109230|109370|109270|109320.1|109220.1|43
1608170700000|2020-12-17 02:05:00|109335|109235|109370.8|109170.8|109380|109240.5|109305|109160.3|52
1608171000000|2020-12-17 02:10:00|109320.5|109220.5|109345|109245|109389.8|109245|109310|109170|47
1608171300000|2020-12-17 02:15:00|109340|109240|109350|109250|109410|109265.5|109335|109210|45
1608171600000|2020-12-17 02:20:00|109345|109245|109340|109240|109350|109250|109333.6|109233.6|29
1608171900000|2020-12-17 02:25:00|109385.5|109185.5|109360|109260|109416|109280|109342|109185.5|36
1608172200000|2020-12-17 02:30:00|109355|109255|109360|109260|109362.5|109262.5|109355|109255|18
1608172500000|2020-12-17 02:35:00|109355|109255|109405|109205|109405.5|109260|109335|109204.5|38
1608172800000|2020-12-17 02:40:00|109405.5|109205.5|109340|109240|109410|109260|109335|109205|23
1608173100000|2020-12-17 02:45:00|109335|109235|109315|109215|109374.5|109245|109310|109174.5|41
1608173400000|2020-12-17 02:50:00|109310|109210|109275|109175|109345|109210|109275|109140|19
1608173700000|2020-12-17 02:55:00|109276.5|109176.5|109295.5|109195.5|109344|109205.3|109254.5|109141.8|62
1608174000000|2020-12-17 03:00:00|109295.3|109195.3|109301.7|109201.7|109353|109217.3|109295.3|109152.8|23
1608174300000|2020-12-17 03:05:00|109301.5|109201.5|109294|109194|109344|109205.8|109285|109144|26
1608174600000|2020-12-17 03:10:00|109288|109188|109250|109150|109305|109190|109247.3|109090.5|33
1608174900000|2020-12-17 03:15:00|109245.3|109145.3|109215.3|109115.3|109252.3|109152.3|109212.3|109112.3|55
1608175200000|2020-12-17 03:20:00|109212.8|109112.8|109222.4|109122.4|109244.5|109122.5|109150|109011.8|110
1608175500000|2020-12-17 03:25:00|109215.5|109115.5|109244.5|109144.5|109256|109156|109215.5|109115.5|96
1608175800000|2020-12-17 03:30:00|109245|109145|109235.3|109135.3|109282.8|109153.2|109224.3|109071.5|39
1608176100000|2020-12-17 03:35:00|109245|109145|109245|109145|109300|109155|109220|109066.3|105
1608176400000|2020-12-17 03:40:00|109241.8|109141.8|109285.8|109085.8|109300|109150|109230|109081.3|23
1608176700000|2020-12-17 03:45:00|109286.3|109086.3|109285.3|109085.3|109290|109140|109210|109060|21
1608177000000|2020-12-17 03:50:00|109285|109085|109220|109120|109286.3|109130|109210|109065|45
1608177300000|2020-12-17 03:55:00|109227.3|109127.3|109230|109130|109289.3|109145|109227.3|109085.3|11
1608177600000|2020-12-17 04:00:00|109235|109135|109245|109145|109245|109145|109230|109130|13
1608177900000|2020-12-17 04:05:00|109241.8|109141.8|109270|109070|109286.5|109141.8|109210|109070|27
1608178200000|2020-12-17 04:10:00|109220|109120|109200|109100|109275|109120|109196.8|109040|46
1608178500000|2020-12-17 04:15:00|109205|109105|109185|109085|109244.3|109105|109180|109040|28
1608178800000|2020-12-17 04:20:00|109195|109095|109093.8|108993.8|109230|109100|109075|108940.8|108
1608179100000|2020-12-17 04:25:00|109086.3|108986.3|109170.5|109070.5|109230|109080|109079.8|108959.3|92
1608179400000|2020-12-17 04:30:00|109175.3|109075.3|109190|109090|109240|109100.5|109167.8|109030.3|38
1608179700000|2020-12-17 04:35:00|109175|109075|109170|109070|109226.3|109080|109165|109020|52
1608180000000|2020-12-17 04:40:00|109168.5|109068.5|109160|109060|109215.5|109070|109130|108980|39
1608180300000|2020-12-17 04:45:00|109152.3|109052.3|109130|109030|109215|109070|109130|108985.3|51
1608180600000|2020-12-17 04:50:00|109122.8|109022.8|109130|109030|109186|109050|109120|108984.5|25
1608180900000|2020-12-17 04:55:00|109135|109035|109110.5|109010.5|109190|109045|109108.8|108950|37
1608181200000|2020-12-17 05:00:00|109105.5|109005.5|109095|108995|109110|109010|109075.5|108975.5|30
1608181500000|2020-12-17 05:05:00|109091.6|108991.6|109080.5|108980.5|109164.5|109020.5|109080.5|108940|42
1608181800000|2020-12-17 05:10:00|109085.5|108985.5|109100|109000|109165|109020.5|109075.5|108940|63
1608182100000|2020-12-17 05:15:00|109095|108995|109110|109010|109170.5|109020|109095|108945.5|38
1608182400000|2020-12-17 05:20:00|109115|109015|109095|108995|109150|109015|109085|108940|31
1608182700000|2020-12-17 05:25:00|109098.3|108998.3|109100|109000|109154.4|109010|109090|108937|51
1608183000000|2020-12-17 05:30:00|109089.7|108989.7|109075|108975|109100|109000|109074.9|108974.9|30
1608183300000|2020-12-17 05:35:00|109074.9|108974.9|109055|108955|109124.3|108980|109054.9|108900.5|55
1608183600000|2020-12-17 05:40:00|109060|108960|109090|108990|109150.5|109000|109060|108935.8|83
1608183900000|2020-12-17 05:45:00|109080|108980|109110.5|109010.5|109150|109015.5|109080|108950|11
1608184200000|2020-12-17 05:50:00|109105.5|109005.5|109124.3|108924.3|109156.7|109016.2|109074.3|108920|51
1608184500000|2020-12-17 05:55:00|109120.5|108920.5|109072.8|108972.8|109149|108998.5|109070|108920|61
1608184800000|2020-12-17 06:00:00|109073.5|108973.5|109073.8|108973.8|109131.5|108985.3|109063.8|108921|76
1608185100000|2020-12-17 06:05:00|109074|108974|109263.8|109063.8|109291.8|109142.5|109074|108974|201
1608185400000|2020-12-17 06:10:00|109260|109060|109245.5|109145.5|109365|109200|109210|109060|196
1608185700000|2020-12-17 06:15:00|109250.5|109150.5|109324.8|109124.8|109360.5|109206.3|109240|109084.3|112
1608186000000|2020-12-17 06:20:00|109325.5|109125.5|109325|109125|109350|109205.5|109270|109120.5|99
1608186300000|2020-12-17 06:25:00|109321.3|109121.3|109252|109152|109321.3|109188.5|109214.3|109069.3|169
1608186600000|2020-12-17 06:30:00|109248|109148|109225|109125|109311|109160|109225|109074.5|46
1608186900000|2020-12-17 06:35:00|109225.5|109125.5|109290.5|109090.5|109290.5|109145.5|109225.5|109090.5|4
1608187200000|2020-12-17 06:40:00|109290|109090|109235|109135|109290|109135|109225|109090|6
1608187500000|2020-12-17 06:45:00|109235.5|109135.5|109366|109166|109376|109182|109235.5|109110|45
1608187800000|2020-12-17 06:50:00|109365.5|109165.5|109316|109116|109367.5|109167.5|109316|109116|46
1608188100000|2020-12-17 06:55:00|109316.5|109116.5|109223|109123|109316.5|109152.5|109223|109095.5|34
1608188400000|2020-12-17 07:00:00|109222.5|109122.5|109219.5|109019.5|109262|109122.5|109184.5|109019.5|32
1608188700000|2020-12-17 07:05:00|109220.5|109020.5|109192.5|109092.5|109241.5|109093|109192.5|109020.5|12
1608189000000|2020-12-17 07:10:00|109191.5|109091.5|109181.5|109081.5|109192|109092|109176.5|109076.5|28
1608189300000|2020-12-17 07:15:00|109182|109082|109156.5|109056.5|109182|109082|109156.5|109056.5|22
1608189600000|2020-12-17 07:20:00|109156|109056|109135|109035|109205|109056|109135|108945.5|48
1608189900000|2020-12-17 07:25:00|109205.5|109005.5|109215|109015|109230|109090|109180|108999.5|21
1608190200000|2020-12-17 07:30:00|109215.5|109015.5|109175|109075|109226.4|109075|109175|109000.5|7
1608190500000|2020-12-17 07:35:00|109170|109070|109185.5|109085.5|109190|109090|109170|109070|18
1608190800000|2020-12-17 07:40:00|109175.5|109075.5|109245.5|109045.5|109245.5|109095.5|109175.5|109035.5|10
1608191100000|2020-12-17 07:45:00|109190.5|109090.5|109279.5|109079.5|109282|109121.4|109171.4|109030.4|28
1608191400000|2020-12-17 07:50:00|109280|109080|109225|109125|109295|109141.3|109225|109042.5|40
1608191700000|2020-12-17 07:55:00|109220|109120|109260|109160|109260|109160|109220|109120|7
1608192000000|2020-12-17 08:00:00|109255|109155|109245|109145|109295.5|109155|109240|109085|8
1608192300000|2020-12-17 08:05:00|109240|109140|109219.9|109119.9|109269.4|109161.4|109217.9|109055.9|47
1608192600000|2020-12-17 08:10:00|109219.5|109119.5|109315.5|109115.5|109315.9|109170|109219|109110.9|46
1608192900000|2020-12-17 08:15:00|109316|109116|109296.2|109196.2|109329.4|109196.2|109278.4|109116|15
1608193200000|2020-12-17 08:20:00|109295.7|109195.7|109330.6|109230.6|109380|109252.7|109295.7|109180|53
1608193500000|2020-12-17 08:25:00|109333.7|109233.7|109360.5|109160.5|109368.2|109240.6|109294.1|109160.5|24
1608193800000|2020-12-17 08:30:00|109358.5|109158.5|109340|109140|109363|109215|109265.5|109140|51
1608194100000|2020-12-17 08:35:00|109345|109145|109330.5|109130.5|109345|109180|109275|109130.5|6
1608194400000|2020-12-17 08:40:00|109318.9|109118.9|109350|109150|109350|109150|109310.5|109110.5|16
1608194700000|2020-12-17 08:45:00|109350.5|109150.5|109364.3|109164.3|109364.3|109164.3|109334.3|109134.3|13
1608195000000|2020-12-17 08:50:00|109343.7|109143.7|109340.5|109140.5|109343.7|109143.7|109340.5|109140.5|2
1608195300000|2020-12-17 08:55:00|109355.3|109155.3|109346.2|109146.2|109355.8|109155.8|109345|109145|11
1608195600000|2020-12-17 09:00:00|109345.7|109145.7|109335.5|109235.5|109360.5|109240.5|109310.5|109144.9|49
1608195900000|2020-12-17 09:05:00|109330.5|109230.5|109330|109230|109338|109238|109330|109230|6
1608196200000|2020-12-17 09:10:00|109335|109235|109335|109235|109370|109235|109325|109165|9
1608196500000|2020-12-17 09:15:00|109340|109240|109340|109240|109340|109240|109340|109240|1
1608196800000|2020-12-17 09:20:00|109335|109235|109325|109225|109335|109235|109325|109225|3
1608197100000|2020-12-17 09:25:00|109330|109230|109335|109235|109340|109240|109330|109230|7
1608197400000|2020-12-17 09:30:00|109339|109239|109340|109240|109345|109245|109339|109239|6
1608197700000|2020-12-17 09:35:00|109345|109245|109340|109240|109345|109245|109340|109240|2
1608198000000|2020-12-17 09:40:00|109336.7|109236.7|109380|109180|109380|109236.7|109327|109179.5|8
1608198300000|2020-12-17 09:45:00|109375|109175|109285|109185|109380|109205|109285|109140|19
1608198600000|2020-12-17 09:50:00|109268.1|109168.1|109340|109140|109350|109168.1|109255.5|109140|12
1608198900000|2020-12-17 09:55:00|109335|109135|109290|109190|109335|109190|109285|109135|3
1608199200000|2020-12-17 10:00:00|109290.5|109190.5|109355|109155|109355|109215.5|109285|109149.7|10
1608199500000|2020-12-17 10:05:00|109320.5|109220.5|109315|109215|109365.5|109220.5|109315|109155.5|5
1608199800000|2020-12-17 10:10:00|109320|109220|109335|109235|109340|109240|109320|109220|8
1608200100000|2020-12-17 10:15:00|109330|109230|109325|109225|109335|109235|109325|109225|5
1608200400000|2020-12-17 10:20:00|109370|109170|109315|109215|109370|109225|109310|109170|6
1608200700000|2020-12-17 10:25:00|109370|109170|109315|109215|109370|109230|109315|109170|6
1608201000000|2020-12-17 10:30:00|109370|109170|109380|109180|109380|109225|109325|109170|3
1608201300000|2020-12-17 10:35:00|109385|109185|109325|109225|109385|109240|109325|109185|6
1608201600000|2020-12-17 10:40:00|109340|109240|109340|109240|109340|109240|109340|109240|1
1608201900000|2020-12-17 10:45:00|109346|109246|109340|109240|109346|109246|109340|109240|3
1608202200000|2020-12-17 10:50:00|109340.5|109240.5|109340.5|109240.5|109340.5|109240.5|109340.5|109240.5|1
1608202500000|2020-12-17 10:55:00|109341|109241|109350|109250|109350.5|109250.5|109340|109240|6
1608202800000|2020-12-17 11:00:00|109349.7|109249.7|109345|109245|109349.7|109249.7|109345|109245|2
1608203100000|2020-12-17 11:05:00|109340|109240|109340|109240|109340|109240|109340|109240|1
1608203700000|2020-12-17 11:15:00|109345|109245|109350|109250|109350|109250|109345|109245|2
1608204000000|2020-12-17 11:20:00|109360|109260|109360|109260|109365|109265|109360|109260|3
1608205800000|2020-12-17 11:50:00|109365|109265|109365|109265|109365|109265|109365|109265|1
1608206100000|2020-12-17 11:55:00|109361.5|109261.5|109360|109260|109361.5|109261.5|109350|109250|5
1608206400000|2020-12-17 12:00:00|109415|109215|109355|109255|109415|109255|109350|109210|5
1608206700000|2020-12-17 12:05:00|109350|109250|109340|109240|109355|109255|109340|109240|8
1608207000000|2020-12-17 12:10:00|109343|109243|109365|109265|109365|109265|109343|109243|4
1608207300000|2020-12-17 12:15:00|109367|109267|109375|109275|109410|109279.9|109360|109210|8
1608207900000|2020-12-17 12:25:00|109355|109255|109345|109245|109365|109265|109345|109245|7
1608208200000|2020-12-17 12:30:00|109405|109205|109345|109245|109405|109245|109340|109195|6
1608208500000|2020-12-17 12:35:00|109355|109255|109350|109250|109355|109255|109350|109250|4
1608208800000|2020-12-17 12:40:00|109340|109240|109340|109240|109340.4|109240.4|109340|109240|3
1608209100000|2020-12-17 12:45:00|109335|109235|109295|109195|109340|109240|109295|109195|14
1608209400000|2020-12-17 12:50:00|109310|109210|109305|109205|109310|109210|109290|109190|8
1608209700000|2020-12-17 12:55:00|109295|109195|109375|109175|109380.5|109210|109295|109154.9|31
1608210000000|2020-12-17 13:00:00|109351.6|109151.6|109300|109200|109360|109210|109300|109151.6|5
1608210300000|2020-12-17 13:05:00|109290|109190|109315|109115|109315|109195|109250|109110|12
1608210600000|2020-12-17 13:10:00|109310|109110|109276.4|109176.4|109310|109176.4|109276.4|109105|4
1608210900000|2020-12-17 13:15:00|109279.9|109179.9|109278.4|109178.4|109279.9|109179.9|109278.4|109178.4|3
1608211200000|2020-12-17 13:20:00|109280.9|109180.9|109284|109184|109308.5|109208.5|109277.9|109177.9|20
1608211500000|2020-12-17 13:25:00|109284.5|109184.5|109276.4|109176.4|109294.6|109194.6|109272.3|109172.3|14
1608211800000|2020-12-17 13:30:00|109279.9|109179.9|109276.4|109176.4|109279.9|109179.9|109262.3|109162.3|12
1608212100000|2020-12-17 13:35:00|109278.9|109178.9|109300.4|109200.4|109313.5|109213.5|109278.4|109178.4|12
1608212400000|2020-12-17 13:40:00|109298.9|109198.9|109276.4|109176.4|109336.4|109203|109276.4|109136.4|14
1608212700000|2020-12-17 13:45:00|109293.4|109193.4|109293.9|109193.9|109293.9|109193.9|109286.5|109186.5|11
1608213000000|2020-12-17 13:50:00|109292.4|109192.4|109305|109205|109316.4|109216.4|109290.9|109190.9|12
1608213300000|2020-12-17 13:55:00|109303|109203|109352|109152|109352|109213|109295.5|109151.5|23
1608213600000|2020-12-17 14:00:00|109356|109156|109306|109206|109356|109211|109293|109152|22
1608213900000|2020-12-17 14:05:00|109309.5|109209.5|109318|109218|109333|109233|109309.5|109209.5|16
1608214200000|2020-12-17 14:10:00|109318.5|109218.5|109361.5|109261.5|109409|109266|109318.5|109207|12
1608214500000|2020-12-17 14:15:00|109362|109262|109327.5|109227.5|109384|109284|109324.5|109224.5|48
1608214800000|2020-12-17 14:20:00|109328|109228|109380|109280|109380|109280|109328|109228|23
1608215100000|2020-12-17 14:25:00|109378.5|109278.5|109369.5|109269.5|109380|109280|109369.5|109269.5|14
1608215400000|2020-12-17 14:30:00|109369|109269|109379|109279|109380|109280|109367.5|109267.5|10
1608215700000|2020-12-17 14:35:00|109380.5|109280.5|109357|109257|109380.5|109280.5|109357|109257|13
1608216000000|2020-12-17 14:40:00|109356|109256|109379|109279|109382.5|109282.5|109356|109256|7
1608216300000|2020-12-17 14:45:00|109378|109278|109416|109216|109416|109278|109351|109203.5|31
1608216600000|2020-12-17 14:50:00|109411.5|109211.5|109376|109276|109412|109277|109366|109206|10
1608216900000|2020-12-17 14:55:00|109375|109275|109374|109274|109376|109276|109374|109274|6
1608217200000|2020-12-17 15:00:00|109376|109276|109361.5|109261.5|109379|109279|109351.5|109251.5|16
1608217500000|2020-12-17 15:05:00|109362|109262|109360|109260|109370|109270|109360|109260|11
1608217800000|2020-12-17 15:10:00|109349.5|109249.5|109385|109185|109392|109249.5|109349.5|109185|25
1608218100000|2020-12-17 15:15:00|109390|109190|109400|109200|109400|109200|109390|109190|2
1608218400000|2020-12-17 15:20:00|109405|109205|109380|109280|109415|109285|109365|109205|6
1608218700000|2020-12-17 15:25:00|109375|109275|109370|109270|109385|109285|109365|109265|12
1608219000000|2020-12-17 15:30:00|109362|109262|109380|109280|109380|109280|109360|109260|5
1608219600000|2020-12-17 15:40:00|109382|109282|109430|109230|109431|109282|109382|109230|4
1608219900000|2020-12-17 15:45:00|109375|109275|109380|109280|109380|109280|109370|109270|5
1608220200000|2020-12-17 15:50:00|109385|109285|109385|109285|109385|109285|109385|109285|1
1608220500000|2020-12-17 15:55:00|109380|109280|109385|109285|109385|109285|109380|109280|2
1608220800000|2020-12-17 16:00:00|109390|109290|109405|109305|109405|109305|109385|109285|7
1608221400000|2020-12-17 16:10:00|109410|109310|109410|109310|109410|109310|109410|109310|1
1608221700000|2020-12-17 16:15:00|109420|109320|109419|109319|109425|109325|109415|109315|10
1608222000000|2020-12-17 16:20:00|109414|109314|109410|109310|109419|109319|109410|109310|6
1608222300000|2020-12-17 16:25:00|109405|109305|109395|109295|109405|109305|109385|109285|5
1608222600000|2020-12-17 16:30:00|109400|109300|109400|109300|109400|109300|109400|109300|1
1608222900000|2020-12-17 16:35:00|109395|109295|109385|109285|109395|109295|109385|109285|3
1608223200000|2020-12-17 16:40:00|109380|109280|109380|109280|109380|109280|109380|109280|1
1608223500000|2020-12-17 16:45:00|109380.5|109280.5|109365.5|109265.5|109385|109285|109335|109235|18
1608223800000|2020-12-17 16:50:00|109365|109265|109445|109245|109446|109265|109345|109241.5|18
1608224100000|2020-12-17 16:55:00|109445.5|109245.5|109445.5|109245.5|109445.5|109245.5|109445.5|109245.5|1
1608224400000|2020-12-17 17:00:00|109445|109245|109470|109270|109470|109310|109407.5|109245|9
1608224700000|2020-12-17 17:05:00|109465|109265|109385.5|109285.5|109470.5|109321|109385.5|109265|32
1608225000000|2020-12-17 17:10:00|109385|109285|109425.5|109225.5|109427|109285|109385|109211|21
1608225900000|2020-12-17 17:25:00|109430.5|109230.5|109430.5|109230.5|109430.5|109230.5|109430.5|109230.5|1
1608226200000|2020-12-17 17:30:00|109425.5|109225.5|109420.5|109220.5|109425.5|109225.5|109420.5|109220.5|2
1608226800000|2020-12-17 17:40:00|109415.5|109215.5|109350|109250|109415.5|109255|109350|109215.5|4
1608227100000|2020-12-17 17:45:00|109336|109236|109345|109245|109350|109250|109336|109236|5
1608227400000|2020-12-17 17:50:00|109349|109249|109345|109245|109350|109250|109345|109245|3
1608227700000|2020-12-17 17:55:00|109349|109249|109350|109250|109350|109250|109349|109249|2
1608228000000|2020-12-17 18:00:00|109340|109240|109340|109240|109340.5|109240.5|109340|109240|3
1608228600000|2020-12-17 18:10:00|109322|109222|109315.5|109215.5|109322|109222|109315.5|109215.5|2
1608228900000|2020-12-17 18:15:00|109310|109210|109315|109215|109315|109215|109310|109210|2
1608229200000|2020-12-17 18:20:00|109316|109216|109299.5|109199.5|109330|109230|109299.5|109199.5|9
1608229500000|2020-12-17 18:25:00|109303.5|109203.5|109310|109210|109370.5|109220|109303.5|109162|11
1608229800000|2020-12-17 18:30:00|109315|109215|109315|109215|109324|109224|109305|109205|9
1608230100000|2020-12-17 18:35:00|109320.5|109220.5|109380.5|109180.5|109381.5|109240|109320.5|109180.5|6
1608230400000|2020-12-17 18:40:00|109390.5|109190.5|109340|109240|109390.5|109240|109340|109190.5|2
1608231000000|2020-12-17 18:50:00|109399.5|109199.5|109405.5|109205.5|109405.5|109205.5|109398.5|109198.5|14
1608231300000|2020-12-17 18:55:00|109400.5|109200.5|109400.5|109200.5|109400.5|109200.5|109400.5|109200.5|1
1608232500000|2020-12-17 19:15:00|109395.5|109195.5|109400.5|109200.5|109400.5|109200.5|109395.5|109195.5|2
1608232800000|2020-12-17 19:20:00|109390.5|109190.5|109365.5|109165.5|109401.5|109235|109330|109165.5|12
1608233100000|2020-12-17 19:25:00|109315|109215|109315|109215|109315|109215|109299.5|109199.5|14
1608233400000|2020-12-17 19:30:00|109319|109219|109385.5|109185.5|109385.5|109241|109319|109180.5|17
1608233700000|2020-12-17 19:35:00|109380.5|109180.5|109385.5|109185.5|109385.5|109240|109335|109180.5|4
1608234000000|2020-12-17 19:40:00|109320.4|109220.4|109370.5|109170.5|109380.5|109220.4|109320|109170.5|4
1608234600000|2020-12-17 19:50:00|109375.5|109175.5|109340|109240|109375.5|109240|109340|109175.5|2
1608234900000|2020-12-17 19:55:00|109397|109197|109400.5|109200.5|109400.5|109200.5|109397|109197|7
1608235200000|2020-12-17 20:00:00|109410.5|109210.5|109375|109275|109420.5|109275|109375|109210.5|3
1608235500000|2020-12-17 20:05:00|109365.5|109265.5|109360|109260|109415.1|109265.5|109360|109198.5|18
1608235800000|2020-12-17 20:10:00|109402|109202|109402|109202|109405|109205|109402|109202|14
1608236100000|2020-12-17 20:15:00|109401.5|109201.5|109405.5|109205.5|109405.5|109205.5|109401.5|109201.5|2
1608237000000|2020-12-17 20:30:00|109415.5|109215.5|109430.5|109230.5|109430.5|109230.5|109415.5|109215.5|2
1608237300000|2020-12-17 20:35:00|109440.5|109240.5|109405|109305|109450.5|109305|109405|109235.5|5
1608237900000|2020-12-17 20:45:00|109395|109295|109395|109295|109395|109295|109395|109295|1
1608238200000|2020-12-17 20:50:00|109394.5|109294.5|109390|109290|109394.5|109294.5|109390|109290|2
1608238500000|2020-12-17 20:55:00|109385|109285|109380.5|109280.5|109385|109285|109380.5|109280.5|2
1608253200000|2020-12-18 01:00:00|109497|109397|109530|109330|109540|109397|109466.5|109319.5|50
1608253500000|2020-12-18 01:05:00|109530.5|109330.5|109439|109339|109530.5|109377.5|109426.5|109279.5|76
1608253800000|2020-12-18 01:10:00|109443|109343|109487|109387|109532.5|109397|109439|109332.5|40
1608254100000|2020-12-18 01:15:00|109481|109381|109473|109373|109523|109381|109453|109305|60
1608254400000|2020-12-18 01:20:00|109463|109363|109475|109375|109475|109375|109460|109360|24
1608254700000|2020-12-18 01:25:00|109472.2|109372.2|109460|109360|109527.5|109375|109460|109320|68
1608255000000|2020-12-18 01:30:00|109510|109310|109465|109365|109523.5|109370|109459.8|109310|18
1608255300000|2020-12-18 01:35:00|109471.3|109371.3|109505|109405|109505|109405|109471.3|109371.3|38
1608255600000|2020-12-18 01:40:00|109515.5|109415.5|109535.8|109435.8|109570.5|109435.8|109505|109359.5|59
1608255900000|2020-12-18 01:45:00|109580|109380|109596.8|109496.8|109620.5|109496.8|109534.3|109376.9|99
1608256200000|2020-12-18 01:50:00|109599|109499|109736.9|109636.9|109825|109661.2|109599|109499|211
1608256500000|2020-12-18 01:55:00|109736.4|109636.4|109703|109603|109782.3|109636.4|109693|109552.8|83
1608256800000|2020-12-18 02:00:00|109713|109613|109746.8|109646.8|109771|109650.7|109707.8|109570.8|45
1608257100000|2020-12-18 02:05:00|109740|109640|109787.5|109687.5|109948|109786|109740|109600|202
1608257400000|2020-12-18 02:10:00|109842.8|109642.8|109818.5|109718.5|109869.4|109724.5|109764.5|109611.5|137
1608257700000|2020-12-18 02:15:00|109812.7|109712.7|109780|109680|109864.5|109721.5|109764.7|109610.5|112
1608258000000|2020-12-18 02:20:00|109770|109670|109798|109698|109850.5|109717.5|109770|109620|56
1608258300000|2020-12-18 02:25:00|109797|109697|109845.5|109745.5|109902.5|109760.5|109797|109677|123
1608258600000|2020-12-18 02:30:00|109849.4|109749.4|109810.5|109710.5|109910.5|109762.5|109800.5|109662.9|106
1608258900000|2020-12-18 02:35:00|109862.9|109662.9|109825.5|109725.5|109888|109740.5|109820.5|109662.9|47
1608259200000|2020-12-18 02:40:00|109830.4|109730.4|109860.5|109760.5|109900.5|109760.5|109810.5|109661|49
1608259500000|2020-12-18 02:45:00|109852|109752|109880.5|109680.5|109888.5|109752|109825.5|109670.5|46
1608259800000|2020-12-18 02:50:00|109825.5|109725.5|109820.5|109720.5|109890.5|109730.5|109795.5|109660.5|67
1608260100000|2020-12-18 02:55:00|109881.4|109681.4|109840.5|109640.5|109890.5|109735.5|109795.5|109640.5|62
1608260400000|2020-12-18 03:00:00|109795.5|109695.5|109720.5|109620.5|109856.5|109704.5|109708.5|109558.5|87
1608260700000|2020-12-18 03:05:00|109712|109612|109760.5|109560.5|109770|109620.5|109702|109560.5|39
1608261000000|2020-12-18 03:10:00|109768.5|109568.5|109782|109582|109801.5|109650.5|109720.5|109568|80
1608261300000|2020-12-18 03:15:00|109781.5|109581.5|109833.3|109633.3|109848.3|109648.3|109722|109580.5|103
1608261600000|2020-12-18 03:20:00|109833.8|109633.8|109810.5|109610.5|109835|109680.5|109760.5|109607.8|82
1608261900000|2020-12-18 03:25:00|109761.5|109661.5|109766.3|109666.3|109828.3|109672.5|109755.5|109607.8|39
1608262200000|2020-12-18 03:30:00|109768.8|109668.8|109798.3|109698.3|109839.8|109699.3|109768.8|109629.3|58
1608262500000|2020-12-18 03:35:00|109795.8|109695.8|109824.3|109724.3|109880|109735.3|109795.3|109671.8|54
1608262800000|2020-12-18 03:40:00|109817.8|109717.8|109805.3|109705.3|109852|109717.8|109770|109616.8|48
1608263100000|2020-12-18 03:45:00|109808.8|109708.8|109815.3|109715.3|109817.8|109717.8|109805.7|109705.7|45
1608263400000|2020-12-18 03:50:00|109818.8|109718.8|109878.3|109678.3|109880|109727.5|109818.3|109678.3|8
1608263700000|2020-12-18 03:55:00|109877.8|109677.8|109876.8|109676.8|109879.3|109745.3|109813.3|109674.5|38
1608264000000|2020-12-18 04:00:00|109877.8|109677.8|109810.5|109710.5|109880.8|109737.8|109810.5|109670.5|26
1608264300000|2020-12-18 04:05:00|109859.8|109659.8|109810.5|109710.5|109860.5|109710.5|109810.5|109655.8|5
1608264600000|2020-12-18 04:10:00|109817.3|109717.3|109805|109705|109880.3|109721.8|109799.3|109670.5|24
1608264900000|2020-12-18 04:15:00|109800|109700|109853.3|109753.3|109880.3|109755.8|109800|109670|47
1608265200000|2020-12-18 04:20:00|109852.8|109752.8|109825|109725|109909.3|109765|109825|109684|47
1608265500000|2020-12-18 04:25:00|109830|109730|109845|109745|109900|109750|109830|109692.8|50
1608265800000|2020-12-18 04:30:00|109850|109750|109850|109750|109900|109760|109840|109690|36
1608266100000|2020-12-18 04:35:00|109852.3|109752.3|109880|109780|109924.2|109785|109850|109714.5|39
1608266400000|2020-12-18 04:40:00|109875|109775|109885|109785|109930|109791|109870|109722.5|33
1608266700000|2020-12-18 04:45:00|109880|109780|109870|109770|109890.3|109790.3|109865|109765|35
1608267000000|2020-12-18 04:50:00|109860|109760|109812.6|109712.6|109910.5|109770.5|109812.6|109675|112
1608267300000|2020-12-18 04:55:00|109818|109718|109870|109770|109902.3|109770|109814.8|109670.8|84
1608267600000|2020-12-18 05:00:00|109910.8|109710.8|109912.5|109812.5|109957.3|109812.8|109850.5|109709|70
1608267900000|2020-12-18 05:05:00|109915|109815|109989|109789|110010|109860|109912.8|109780|121
1608268200000|2020-12-18 05:10:00|109989.5|109789.5|109936.8|109836.8|109990|109846.8|109926.8|109779.8|71
1608268500000|2020-12-18 05:15:00|109923|109823|109877.3|109777.3|109960|109823|109877.2|109749.5|58
1608268800000|2020-12-18 05:20:00|109879.8|109779.8|109906.3|109806.3|109948.5|109806.3|109866.8|109748.5|44
1608269100000|2020-12-18 05:25:00|109894.3|109794.3|109897|109797|109945.5|109815.3|109865.4|109699.8|123
1608269400000|2020-12-18 05:30:00|109904|109804|109943.5|109743.5|109945|109817.8|109861.3|109714|94
1608269700000|2020-12-18 05:35:00|109944|109744|109910.8|109710.8|109972.5|109834.3|109873.3|109710.8|95
1608270000000|2020-12-18 05:40:00|109915.3|109715.3|109885.8|109685.8|109922.8|109773.3|109817.9|109675.8|98
1608270300000|2020-12-18 05:45:00|109886.3|109686.3|109860|109760|109920|109773.8|109850.5|109686.3|57
1608270600000|2020-12-18 05:50:00|109855|109755|109840.8|109640.8|109903.8|109760|109775|109628.8|104
1608270900000|2020-12-18 05:55:00|109797|109697|109835.5|109735.5|109890.8|109755.5|109780.5|109624.3|111
1608271200000|2020-12-18 06:00:00|109830.5|109730.5|109855|109655|109893|109747.8|109801.8|109653|110
1608271500000|2020-12-18 06:05:00|109813.3|109713.3|109800|109700|109865|109727.8|109792.5|109642|82
1608271800000|2020-12-18 06:10:00|109842.3|109642.3|109820|109620|109842.3|109691|109770|109617.8|39
1608272100000|2020-12-18 06:15:00|109770|109670|109848.3|109648.3|109854.3|109690|109770|109620|37
1608272400000|2020-12-18 06:20:00|109849|109649|109934.3|109734.3|109934.3|109779.5|109806.8|109648.3|83
1608272700000|2020-12-18 06:25:00|109885.5|109785.5|109910|109710|109955|109800|109860.5|109704.5|110
1608273000000|2020-12-18 06:30:00|109909.5|109709.5|109909.5|109709.5|109911|109755|109825.5|109675|58
1608273300000|2020-12-18 06:35:00|109908.5|109708.5|109895|109695|109951|109751|109890|109690|38
1608273600000|2020-12-18 06:40:00|109900|109700|109813|109613|109900|109730|109813|109613|35
1608273900000|2020-12-18 06:45:00|109809|109609|109740.5|109640.5|109809|109656|109736|109606|25
1608274200000|2020-12-18 06:50:00|109741|109641|109690|109590|109781.5|109641|109689|109546.5|29
1608274500000|2020-12-18 06:55:00|109691|109591|109747.5|109547.5|109747.5|109595|109655|109499.5|34
1608274800000|2020-12-18 07:00:00|109746.5|109546.5|109724.5|109624.5|109749|109627|109696|109537.5|29
1608275100000|2020-12-18 07:05:00|109726.5|109626.5|109754.5|109654.5|109755.5|109655.5|109726.5|109626.5|35
1608275400000|2020-12-18 07:10:00|109754|109654|109731.5|109631.5|109803.5|109657.5|109709|109603.5|105
1608275700000|2020-12-18 07:15:00|109731|109631|109708|109508|109739|109636|109651|109504|72
1608276000000|2020-12-18 07:20:00|109708.5|109508.5|109639.5|109539.5|109709.5|109560.5|109636.5|109494|44
1608276300000|2020-12-18 07:25:00|109640.5|109540.5|109675.5|109575.5|109736|109590.5|109637|109509.5|42
1608276600000|2020-12-18 07:30:00|109670.5|109570.5|109665.5|109565.5|109680.5|109580.5|109659.1|109559.1|19
1608276900000|2020-12-18 07:35:00|109670.5|109570.5|109670.5|109570.5|109680.5|109580.5|109670.5|109570.5|11
1608277200000|2020-12-18 07:40:00|109665.5|109565.5|109670.5|109570.5|109670.5|109570.5|109665.5|109565.5|2
1608277500000|2020-12-18 07:45:00|109674.1|109574.1|109670.5|109570.5|109678.5|109578.5|109670.5|109570.5|6
1608277800000|2020-12-18 07:50:00|109671.4|109571.4|109675.5|109575.5|109675.5|109575.5|109670.5|109570.5|4
1608278100000|2020-12-18 07:55:00|109672.5|109572.5|109650.5|109550.5|109672.5|109572.5|109650.5|109550.5|9
1608278400000|2020-12-18 08:00:00|109645.5|109545.5|109645.5|109545.5|109700.5|109555.5|109640|109495.5|22
1608278700000|2020-12-18 08:05:00|109649.1|109549.1|109642.3|109542.3|109718.1|109565.5|109641.4|109495.5|32
1608279000000|2020-12-18 08:10:00|109644.8|109544.8|109680.5|109480.5|109705.5|109550.5|109620.5|109472|56
1608279300000|2020-12-18 08:15:00|109675.5|109475.5|109640.5|109540.5|109685.5|109540.5|109624.9|109475.5|17
1608279600000|2020-12-18 08:20:00|109650.5|109550.5|109695|109495|109721|109550.5|109625.5|109475.5|17
1608279900000|2020-12-18 08:25:00|109700|109500|109625|109525|109700|109529.1|109620|109470|13
1608280200000|2020-12-18 08:30:00|109625.5|109525.5|109614.1|109514.1|109625.5|109525.5|109609.1|109509.1|8
1608280500000|2020-12-18 08:35:00|109620.5|109520.5|109629.1|109529.1|109629.1|109529.1|109611.6|109511.6|6
1608280800000|2020-12-18 08:40:00|109640.5|109540.5|109620.5|109520.5|109697.8|109550|109620.5|109470.5|25
1608281100000|2020-12-18 08:45:00|109611|109511|109625.5|109525.5|109625.5|109525.5|109609.6|109509.6|10
1608281400000|2020-12-18 08:50:00|109621.9|109521.9|109735|109535|109735|109544|109621.9|109510|21
1608281700000|2020-12-18 08:55:00|109706.7|109606.7|109715|109615|109788.7|109640|109706.7|109555|23
1608282000000|2020-12-18 09:00:00|109705|109605|109735.4|109635.4|109735.4|109635.4|109705|109605|23
1608282300000|2020-12-18 09:05:00|109730.4|109630.4|109730.4|109630.4|109740.4|109640.4|109730.4|109630.4|9
1608282600000|2020-12-18 09:10:00|109740.4|109640.4|109730.5|109630.5|109740.4|109640.4|109727.9|109627.9|4
1608282900000|2020-12-18 09:15:00|109740.4|109640.4|109839.5|109639.5|109841|109679.9|109740.4|109617.4|31
1608283200000|2020-12-18 09:20:00|109839.4|109639.4|109886.9|109686.9|109886.9|109686.9|109839.4|109639.4|8
1608283500000|2020-12-18 09:25:00|109872.8|109672.8|109875|109675|109875|109675|109872.8|109672.8|4
1608283800000|2020-12-18 09:30:00|109823.2|109723.2|109843.5|109743.5|109843.5|109743.5|109823.2|109723.2|9
1608284100000|2020-12-18 09:35:00|109844|109744|109825.5|109725.5|109890.5|109744|109819|109685.5|9
1608284400000|2020-12-18 09:40:00|109834.1|109734.1|109846.9|109746.9|109850|109750|109826.7|109726.7|15
1608284700000|2020-12-18 09:45:00|109830.9|109730.9|109851.9|109751.9|109851.9|109751.9|109828.9|109728.9|22
1608285300000|2020-12-18 09:55:00|109880|109780|109885.5|109785.5|109934.4|109785.5|109859|109729|37
1608285600000|2020-12-18 10:00:00|109880.6|109780.6|109896.5|109796.5|109896.5|109796.5|109870|109770|18
1608285900000|2020-12-18 10:05:00|109896|109796|109937.5|109737.5|109937.9|109799.2|109889.6|109732.5|18
1608286200000|2020-12-18 10:10:00|109934.5|109734.5|109934.9|109734.9|109937.9|109789.7|109889.2|109734.5|8
1608286500000|2020-12-18 10:15:00|109934.2|109734.2|109865.2|109765.2|109934.9|109784.7|109863.6|109723.2|23
1608286800000|2020-12-18 10:20:00|109862.7|109762.7|109853.7|109753.7|109862.7|109762.7|109851.7|109751.7|5
1608287100000|2020-12-18 10:25:00|109854.2|109754.2|109855.5|109655.5|109885.5|109754.2|109808.2|109642.1|22
1608287400000|2020-12-18 10:30:00|109805.5|109705.5|109830.5|109630.5|109842.1|109705.5|109800.8|109630.5|9
1608287700000|2020-12-18 10:35:00|109825.5|109625.5|109770.8|109670.8|109825.5|109671.3|109770.8|109625.5|3
1608288000000|2020-12-18 10:40:00|109775.2|109675.2|109840.5|109640.5|109846.4|109693.2|109775.2|109640.5|10
1608288300000|2020-12-18 10:45:00|109790.5|109690.5|109813.2|109713.2|109813.8|109713.8|109790.5|109690.5|8
1608288600000|2020-12-18 10:50:00|109813.3|109713.3|109818.1|109718.1|109873.1|109718.6|109813.3|109673.1|9
1608288900000|2020-12-18 10:55:00|109824.5|109724.5|109828.6|109728.6|109890.5|109747.6|109824.5|109673.2|16
1608289200000|2020-12-18 11:00:00|109829.1|109729.1|109815.7|109715.7|109829.1|109729.1|109810.7|109710.7|8
1608289500000|2020-12-18 11:05:00|109810.7|109710.7|109815.7|109715.7|109815.7|109715.7|109810.7|109710.7|3
1608290400000|2020-12-18 11:20:00|109818.2|109718.2|109828.6|109728.6|109828.6|109728.6|109818.2|109718.2|8
1608291000000|2020-12-18 11:30:00|109827.1|109727.1|109813.7|109713.7|109855|109727.1|109803.3|109649.7|16
1608291600000|2020-12-18 11:40:00|109813.2|109713.2|109795.6|109695.6|109841.1|109716.1|109783.1|109641.1|11
1608291900000|2020-12-18 11:45:00|109798.2|109698.2|109795.7|109695.7|109798.2|109698.2|109795.7|109695.7|2
1608292200000|2020-12-18 11:50:00|109780.7|109680.7|109800.7|109700.7|109800.7|109700.7|109780.7|109680.7|6
1608292500000|2020-12-18 11:55:00|109785.7|109685.7|109785.7|109685.7|109785.7|109685.7|109785.7|109685.7|1
1608292800000|2020-12-18 12:00:00|109791.1|109691.1|109798.6|109698.6|109852.2|109708.6|109788.6|109650.5|11
1608293400000|2020-12-18 12:10:00|109780.7|109680.7|109798.6|109698.6|109798.6|109698.6|109779.1|109679.1|18
1608293700000|2020-12-18 12:15:00|109805.7|109705.7|109862.2|109662.2|109862.2|109705.7|109805.7|109662.2|2
1608294300000|2020-12-18 12:25:00|109861|109661|109861|109661|109861|109661|109861|109661|1
1608294900000|2020-12-18 12:35:00|109870.5|109670.5|109865.5|109665.5|109870.5|109670.5|109860.5|109660.5|3
1608295200000|2020-12-18 12:40:00|109861|109661|109850.5|109650.5|109862|109710|109789.5|109650.5|12
1608295500000|2020-12-18 12:45:00|109851|109651|109851|109651|109851|109651|109851|109651|1
1608296100000|2020-12-18 12:55:00|109808|109708|109861|109661|109861|109708|109808|109661|2
1608296400000|2020-12-18 13:00:00|109807.5|109707.5|109807.5|109707.5|109807.5|109707.5|109807.5|109707.5|1
1608296700000|2020-12-18 13:05:00|109811.2|109711.2|109861|109661|109861|109713.5|109811.2|109661|3
1608297000000|2020-12-18 13:10:00|109816|109716|109861|109661|109861|109716|109816|109661|2
1608297300000|2020-12-18 13:15:00|109800|109700|109764.2|109664.2|109800|109700|109763|109663|30
1608297600000|2020-12-18 13:20:00|109763.7|109663.7|109762|109662|109764.5|109664.5|109762|109662|9
1608298200000|2020-12-18 13:30:00|109764.5|109664.5|109774.5|109674.5|109777|109677|109764.5|109664.5|8
1608298500000|2020-12-18 13:35:00|109777.7|109677.7|109775.7|109675.7|109777.7|109677.7|109775.7|109675.7|3
1608298800000|2020-12-18 13:40:00|109766.1|109666.1|109768.6|109668.6|109768.6|109668.6|109766.1|109666.1|2
1608299100000|2020-12-18 13:45:00|109765.7|109665.7|109770.7|109670.7|109770.7|109670.7|109765.7|109665.7|4
1608299400000|2020-12-18 13:50:00|109763.2|109663.2|109763.2|109663.2|109763.2|109663.2|109763.2|109663.2|1
1608299700000|2020-12-18 13:55:00|109770.7|109670.7|109770.7|109670.7|109775.7|109675.7|109770.7|109670.7|3
1608300000000|2020-12-18 14:00:00|109774.8|109674.8|109772|109672|109774.8|109674.8|109766.8|109666.8|6
1608300300000|2020-12-18 14:05:00|109769.5|109669.5|109772|109672|109772|109672|109769.5|109669.5|2
1608300600000|2020-12-18 14:10:00|109765|109665|109765|109665|109765|109665|109765|109665|1
1608300900000|2020-12-18 14:15:00|109755|109655|109740|109640|109801.5|109660|109740|109590|18
1608301200000|2020-12-18 14:20:00|109800|109600|109805.5|109605.5|109805.5|109605.5|109800|109600|3
1608301500000|2020-12-18 14:25:00|109815|109615|109768|109668|109816|109668|109767|109615|6
1608301800000|2020-12-18 14:30:00|109775|109675|109810.5|109610.5|109820.5|109685|109754|109610.5|13
1608302100000|2020-12-18 14:35:00|109805.5|109605.5|109805.5|109605.5|109805.5|109605.5|109804.5|109604.5|4
1608302400000|2020-12-18 14:40:00|109815.5|109615.5|109781|109581|109815.5|109650.5|109725|109575|19
1608302700000|2020-12-18 14:45:00|109780|109580|109714.5|109614.5|109784|109639|109691.5|109543.5|44
1608303000000|2020-12-18 14:50:00|109716|109616|109733.5|109633.5|109782.5|109641.5|109716|109573|49
1608303300000|2020-12-18 14:55:00|109734|109634|109747.5|109647.5|109752.5|109652.5|109734|109634|27
1608303600000|2020-12-18 15:00:00|109746.5|109646.5|109777|109677|109837.5|109689.5|109734|109629|37
1608303900000|2020-12-18 15:05:00|109777.5|109677.5|109785|109685|109833|109686.5|109776|109626|13
1608304200000|2020-12-18 15:10:00|109784.5|109684.5|109753|109653|109813|109685|109742.5|109596|31
1608304500000|2020-12-18 15:15:00|109756.5|109656.5|109772|109672|109817.5|109673.5|109748.5|109617.5|20
1608304800000|2020-12-18 15:20:00|109772.5|109672.5|109793|109693|109793.5|109693.5|109772.5|109672.5|9
1608305100000|2020-12-18 15:25:00|109795|109695|109781|109681|109819|109695.8|109775|109613|18
1608305400000|2020-12-18 15:30:00|109780.5|109680.5|109781.5|109681.5|109782|109682|109773|109673|9
1608305700000|2020-12-18 15:35:00|109780|109680|109815.5|109615.5|109815.5|109680|109753.5|109600.5|26
1608306000000|2020-12-18 15:40:00|109825.5|109625.5|109810|109710|109851|109710|109810|109625|7
1608306300000|2020-12-18 15:45:00|109810.5|109710.5|109867.5|109667.5|109867.5|109711.5|109810.5|109658.5|32
1608306600000|2020-12-18 15:50:00|109866.5|109666.5|109864|109664|109866.5|109666.5|109864|109664|2
1608306900000|2020-12-18 15:55:00|109864.5|109664.5|109840.5|109640.5|109864.5|109664.5|109820.5|109620.5|16
1608307200000|2020-12-18 16:00:00|109845.5|109645.5|109857.5|109657.5|109862|109662|109845.5|109645.5|14
1608307500000|2020-12-18 16:05:00|109845.5|109645.5|109788.5|109688.5|109847.6|109702|109786.5|109645.5|17
1608307800000|2020-12-18 16:10:00|109792|109692|109870.5|109670.5|109870.5|109704|109791|109661.5|29
1608308100000|2020-12-18 16:15:00|109865.5|109665.5|109869|109669|109873|109673|109865.5|109665.5|6
1608308400000|2020-12-18 16:20:00|109865|109665|109865|109665|109865.5|109665.5|109860.5|109660.5|7
1608308700000|2020-12-18 16:25:00|109854.5|109654.5|109845|109645|109855.5|109655.5|109845|109645|9
1608309000000|2020-12-18 16:30:00|109840.5|109640.5|109790|109690|109845|109695|109790|109640|6
1608309300000|2020-12-18 16:35:00|109789|109689|109775.5|109675.5|109831|109696|109774.5|109628|21
1608309600000|2020-12-18 16:40:00|109775|109675|109775.5|109675.5|109785|109685|109775|109675|16
1608309900000|2020-12-18 16:45:00|109775|109675|109790|109590|109821|109675|109755|109586|17
1608310200000|2020-12-18 16:50:00|109741.5|109641.5|109825|109625|109825|109669|109741.5|109615.5|8
1608310500000|2020-12-18 16:55:00|109815.5|109615.5|109825|109625|109825|109625|109815.5|109615.5|2
1608310800000|2020-12-18 17:00:00|109815.5|109615.5|109830.5|109630.5|109850|109650|109815.5|109615.5|10
1608311100000|2020-12-18 17:05:00|109820.5|109620.5|109830|109630|109850.5|109682.5|109777.5|109620.5|9
1608311400000|2020-12-18 17:10:00|109805|109605|109824.8|109624.8|109850|109650|109805|109605|24
1608311700000|2020-12-18 17:15:00|109825.5|109625.5|109815|109615|109825.5|109625.5|109815|109615|4
1608312000000|2020-12-18 17:20:00|109820|109620|109820|109620|109820|109620|109815|109615|3
1608313200000|2020-12-18 17:40:00|109815|109615|109805.5|109605.5|109815|109615|109800|109600|5
1608313500000|2020-12-18 17:45:00|109810.5|109610.5|109815.5|109615.5|109815.5|109615.5|109810.5|109610.5|2
1608313800000|2020-12-18 17:50:00|109805|109605|109829|109629|109829|109654.5|109754.5|109590|11
1608314100000|2020-12-18 17:55:00|109830.5|109630.5|109830.5|109630.5|109840.5|109640.5|109830.5|109630.5|4
1608314400000|2020-12-18 18:00:00|109825.5|109625.5|109830.5|109630.5|109830.5|109630.5|109825.5|109625.5|2
1608315000000|2020-12-18 18:10:00|109835.5|109635.5|109835.5|109635.5|109835.5|109635.5|109835.5|109635.5|1
1608315300000|2020-12-18 18:15:00|109845|109645|109845|109645|109845|109645|109845|109645|1
1608317400000|2020-12-18 18:50:00|109855.5|109655.5|109855.5|109655.5|109855.5|109655.5|109855.5|109655.5|1
1608317700000|2020-12-18 18:55:00|109855|109655|109855|109655|109855|109655|109855|109655|1
1608318000000|2020-12-18 19:00:00|109860|109660|109880|109680|109880|109723|109823|109660|6
1608318300000|2020-12-18 19:05:00|109875|109675|109880|109680|109880|109680|109875|109675|2
1608318900000|2020-12-18 19:15:00|109885|109685|109880|109680|109885|109685|109880|109680|2
1608319500000|2020-12-18 19:25:00|109895|109695|109875|109675|109895|109734.5|109829.5|109675|4
1608320100000|2020-12-18 19:35:00|109879|109679|109879|109679|109879|109679|109879|109679|1
1608321000000|2020-12-18 19:50:00|109881|109681|109881|109681|109881|109681|109881|109681|1
1608321300000|2020-12-18 19:55:00|109886.5|109686.5|109882|109682|109886.5|109686.5|109882|109682|3
1608321900000|2020-12-18 20:05:00|109887|109687|109889|109689|109896|109696|109885|109685|6
1608322200000|2020-12-18 20:10:00|109887|109687|109887|109687|109887|109687|109887|109687|1
1608322500000|2020-12-18 20:15:00|109895|109695|109902|109702|109907|109752.5|109852.5|109695|5
1608322800000|2020-12-18 20:20:00|109860.5|109760.5|109897.5|109697.5|109907|109760.5|109860.5|109697.5|4
1608323100000|2020-12-18 20:25:00|109905.5|109705.5|109902|109702|109905.5|109705.5|109902|109702|3
1608323400000|2020-12-18 20:30:00|109879.5|109679.5|109879.5|109679.5|109881|109681|109879.5|109679.5|8
1608323700000|2020-12-18 20:35:00|109876.5|109676.5|109901.5|109701.5|109902.5|109702.5|109876.5|109676.5|25
1608324000000|2020-12-18 20:40:00|109897.5|109697.5|109892.5|109692.5|109897.5|109697.5|109892.5|109692.5|2
1608324300000|2020-12-18 20:45:00|109906.5|109706.5|109903|109703|109906.5|109706.5|109903|109703|4
1608324600000|2020-12-18 20:50:00|109896|109696|109888|109688|109896|109735.3|109835.3|109662|18
1608324900000|2020-12-18 20:55:00|109887|109687|109896|109696|109896|109696|109887|109687|8
1608512400000|2020-12-21 01:00:00|109850.5|109650.5|109815|109715|109880|109730|109801|109650|109
1608512700000|2020-12-21 01:05:00|109803.1|109703.1|109850|109750|109929|109755.5|109803.1|109650|104
1608513000000|2020-12-21 01:10:00|109910|109710|109850|109750|109910|109750|109840|109695|87
1608513300000|2020-12-21 01:15:00|109903.5|109703.5|109905.5|109705.5|109935|109770|109860|109703.5|154
1608513600000|2020-12-21 01:20:00|109905|109705|109905.5|109705.5|109908.5|109750|109840|109680.5|113
1608513900000|2020-12-21 01:25:00|109906|109706|109938|109738|109940|109795|109840|109690|104
1608514200000|2020-12-21 01:30:00|109937.5|109737.5|110058.5|109858.5|110058.5|109904|109895|109736|172
1608514500000|2020-12-21 01:35:00|110060|109860|109980|109880|110069.5|109941|109980|109830.5|122
1608514800000|2020-12-21 01:40:00|110035.5|109835.5|110045.5|109945.5|110070.5|109945.5|109980.5|109835.5|99
1608515100000|2020-12-21 01:45:00|110050|109950|110010|109910|110121.5|109970|110010|109861.5|79
1608515400000|2020-12-21 01:50:00|110015|109915|110014|109914|110032.5|109932.5|110012.3|109912.3|31
1608515700000|2020-12-21 01:55:00|110018|109918|110027|109927|110028|109928|110007|109907|19
1608516000000|2020-12-21 02:00:00|110024|109924|110017|109917|110067.5|109928|110013.5|109863.5|45
1608516300000|2020-12-21 02:05:00|110014|109914|109968|109868|110045|109914|109956|109822|100
1608516600000|2020-12-21 02:10:00|109964|109864|110018|109918|110076.5|109934|109964|109813.5|145
1608516900000|2020-12-21 02:15:00|110017|109917|110034|109934|110087.5|109948|110014|109874|82
1608517200000|2020-12-21 02:20:00|110028|109928|110048|109948|110091.5|109952|110017|109881.5|25
1608517500000|2020-12-21 02:25:00|110050|109950|110041|109941|110052|109952|110040|109940|26
1608517800000|2020-12-21 02:30:00|110040|109940|110043|109943|110053|109953|110031|109931|68
1608518100000|2020-12-21 02:35:00|110042|109942|110050|109950|110051.5|109951.5|110041|109941|65
1608518400000|2020-12-21 02:40:00|110049.5|109949.5|110040|109940|110058|109958|110037|109937|61
1608518700000|2020-12-21 02:45:00|110035|109935|110049|109949|110102|109960.5|110035|109900.5|53
1608519000000|2020-12-21 02:50:00|110048|109948|110057|109957|110084.5|109984.5|110044.5|109944.5|71
1608519300000|2020-12-21 02:55:00|110057.5|109957.5|110054|109854|110108.5|109958|110016.6|109854|77
1608519600000|2020-12-21 03:00:00|110009.5|109909.5|110080|109880|110082|109930|109979.5|109842|104
1608519900000|2020-12-21 03:05:00|110082|109882|110010.5|109810.5|110090|109920|109965.5|109810.5|55
1608520200000|2020-12-21 03:10:00|109970|109870|110050|109850|110052.5|109900|109950|109808|100
1608520500000|2020-12-21 03:15:00|110046.5|109846.5|110040|109840|110060|109860|110021.5|109821.5|98
1608520800000|2020-12-21 03:20:00|110037|109837|110043|109843|110060.5|109905|110000|109826.5|48
1608521100000|2020-12-21 03:25:00|110040|109840|109960|109860|110040|109860|109950|109800.5|37
1608521400000|2020-12-21 03:30:00|110014.5|109814.5|110020.5|109820.5|110030|109830|110014.5|109814.5|77
1608521700000|2020-12-21 03:35:00|110019.5|109819.5|110020|109820|110024.5|109824.5|110016|109816|34
1608522000000|2020-12-21 03:40:00|110023|109823|110041.5|109841.5|110043|109843|110023|109823|43
1608522300000|2020-12-21 03:45:00|110042|109842|110025|109825|110042|109842|110025|109825|19
1608522600000|2020-12-21 03:50:00|110030|109830|110015|109815|110034.5|109834.5|110012|109812|21
1608522900000|2020-12-21 03:55:00|110016|109816|110066|109866|110071|109871|110010|109810|53
1608523200000|2020-12-21 04:00:00|110065.5|109865.5|110036|109936|110071.1|109957.5|110010.8|109865|55
1608523500000|2020-12-21 04:05:00|110087|109887|110088.5|109888.5|110107.5|109956|110036.5|109887|70
1608523800000|2020-12-21 04:10:00|110089|109889|110077|109877|110093|109936.5|110034|109877|30
1608524100000|2020-12-21 04:15:00|110077.5|109877.5|110054.5|109854.5|110077.5|109877.5|110054.5|109854.5|50
1608524400000|2020-12-21 04:20:00|110055.5|109855.5|110171.5|109971.5|110176|109976|110032|109855.5|219
1608524700000|2020-12-21 04:25:00|110170.5|109970.5|110318.3|110118.3|110355|110181.5|110170|109970|278
1608525000000|2020-12-21 04:30:00|110315|110115|110215.5|110115.5|110356|110209.5|110215.5|110075|126
1608525300000|2020-12-21 04:35:00|110210.5|110110.5|110199|110099|110280.5|110130.5|110195|110045|93
1608525600000|2020-12-21 04:40:00|110198.5|110098.5|110260|110060|110264|110099.8|110160.5|110010.5|45
1608525900000|2020-12-21 04:45:00|110202|110102|110169.5|110069.5|110250|110102|110155.5|110000|40
1608526200000|2020-12-21 04:50:00|110170|110070|110150|110050|110218.5|110070|110145|110017|20
1608526500000|2020-12-21 04:55:00|110151|110051|110144|110044|110220.5|110066.5|110143.5|110003|64
1608526800000|2020-12-21 05:00:00|110143|110043|110160.5|110060.5|110211|110065.5|110115.5|109950|115
1608527100000|2020-12-21 05:05:00|110160|110060|110155|109955|110183.5|110060.5|110145.6|109952.5|75
1608527400000|2020-12-21 05:10:00|110153.5|109953.5|110155|109955|110158.5|109958.5|110152.5|109952.5|68
1608527700000|2020-12-21 05:15:00|110156|109956|110229|110029|110230.5|110080.5|110153|109953|99
1608528000000|2020-12-21 05:20:00|110229.5|110029.5|110205|110105|110260.5|110110.5|110194.9|110028|77
1608528300000|2020-12-21 05:25:00|110210|110110|110280|110080|110284.5|110120|110210|110070|127
1608528600000|2020-12-21 05:30:00|110280.5|110080.5|110274.5|110074.5|110295|110140|110240|110074.5|121
1608528900000|2020-12-21 05:35:00|110275|110075|110285|110085|110286.5|110086.5|110273|110073|30
1608529200000|2020-12-21 05:40:00|110284.5|110084.5|110306|110106|110315|110150|110245|110075|34
1608529500000|2020-12-21 05:45:00|110305.5|110105.5|110230|110130|110315|110155|110229.3|110080|51
1608529800000|2020-12-21 05:50:00|110240|110140|110287.6|110187.6|110310|110187.6|110240|110087|74
1608530100000|2020-12-21 05:55:00|110287.5|110187.5|110328.5|110128.5|110338.5|110187.5|110284.5|110110|71
1608530400000|2020-12-21 06:00:00|110335.5|110135.5|110294|110194|110344|110194|110264|110117|50
1608530700000|2020-12-21 06:05:00|110290|110190|110330|110130|110340|110190|110265.5|110128.5|40
1608531000000|2020-12-21 06:10:00|110328.5|110128.5|110300|110200|110350|110205|110285|110127|95
1608531300000|2020-12-21 06:15:00|110305|110205|110275.5|110175.5|110380.5|110225|110269.2|110155|96
1608531600000|2020-12-21 06:20:00|110280.5|110180.5|110280|110180|110327.5|110185.5|110265|110120|24
1608531900000|2020-12-21 06:25:00|110330.5|110130.5|110275|110075|110330.5|110195.5|110255.5|110075|33
1608532200000|2020-12-21 06:30:00|110280|110080|110256.5|110056.5|110280|110103|110176.5|110020.5|60
1608532500000|2020-12-21 06:35:00|110260|110060|110224.5|110024.5|110260|110060|110224.5|110024.5|22
1608532800000|2020-12-21 06:40:00|110174.5|110074.5|110175|109975|110185|110079.5|110127|109972.5|17
1608533100000|2020-12-21 06:45:00|110169|109969|110176.5|109976.5|110179.5|110029.5|110108|109969|11
1608533400000|2020-12-21 06:50:00|110170.5|109970.5|110145.5|110045.5|110198.5|110045.5|110110.5|109970.5|15
1608533700000|2020-12-21 06:55:00|110180|109980|110185.5|109985.5|110201.5|110058.5|110135|109965|18
1608534000000|2020-12-21 07:00:00|110145.5|110045.5|110143.5|110043.5|110205.5|110045.5|110133.5|109994.5|11
1608534300000|2020-12-21 07:05:00|110143|110043|110139.5|110039.5|110185.5|110044.5|110119.5|109985.5|13
1608534600000|2020-12-21 07:10:00|110198.5|109998.5|110138|110038|110203|110038|110129.5|109994.5|11
1608534900000|2020-12-21 07:15:00|110132.5|110032.5|110192.5|109992.5|110193.5|110042.5|110132.5|109989.5|7
1608535200000|2020-12-21 07:20:00|110189.5|109989.5|110139.5|110039.5|110189.5|110039.5|110139.5|109979.5|4
1608535500000|2020-12-21 07:25:00|110189.5|109989.5|110234.5|110034.5|110234.5|110071|110127.5|109983.8|31
1608535800000|2020-12-21 07:30:00|110236|110036|110174.9|110074.9|110241|110074.9|110169.5|110024|11
1608536100000|2020-12-21 07:35:00|110177.4|110077.4|110287.2|110087.2|110288.6|110122.5|110177.4|110041|26
1608536400000|2020-12-21 07:40:00|110273.9|110073.9|110307.2|110107.2|110323|110168.5|110215.9|110073.9|25
1608536700000|2020-12-21 07:45:00|110307.7|110107.7|110272|110172|110307.7|110172|110267|110101.5|12
1608537000000|2020-12-21 07:50:00|110267|110167|110315|110115|110340.1|110189.5|110263.9|110110|22
1608537300000|2020-12-21 07:55:00|110319.1|110119.1|110289|110189|110330|110213|110284|110119.1|21
1608537600000|2020-12-21 08:00:00|110294.5|110194.5|110290.5|110190.5|110357|110194.5|110265|110130|29
1608537900000|2020-12-21 08:05:00|110302.4|110202.4|110310.5|110210.5|110376|110225|110302.4|110160|17
1608538200000|2020-12-21 08:10:00|110310.4|110210.4|110355|110155|110355|110210.4|110270|110150.5|15
1608538500000|2020-12-21 08:15:00|110365|110165|110300.5|110200.5|110370|110225|110300.4|110165|9
1608538800000|2020-12-21 08:20:00|110295.5|110195.5|110330.5|110130.5|110330.5|110195.5|110275.5|110120.5|11
1608539100000|2020-12-21 08:25:00|110290.5|110190.5|110355.5|110155.5|110360.5|110190.5|110290.5|110150.5|4
1608539400000|2020-12-21 08:30:00|110315.4|110215.4|110350.5|110150.5|110350.5|110215.5|110285.5|110150.5|14
1608539700000|2020-12-21 08:35:00|110351|110151|110315.4|110215.4|110356|110215.5|110305.5|110150.5|10
1608540000000|2020-12-21 08:40:00|110305.5|110205.5|110355.5|110155.5|110355.5|110205.5|110285.5|110150.5|6
1608540300000|2020-12-21 08:45:00|110350.9|110150.9|110315|110115|110355.5|110205.5|110265|110108.1|19
1608540600000|2020-12-21 08:50:00|110320.5|110120.5|110345|110145|110350|110195|110280.5|110120.5|7
1608540900000|2020-12-21 08:55:00|110345.5|110145.5|110310.5|110210.5|110355.5|110210.5|110310.5|110145.5|5
1608541500000|2020-12-21 09:05:00|110305.5|110205.5|110335.5|110235.5|110375.5|110245.5|110305.5|110175.5|17
1608541800000|2020-12-21 09:10:00|110335.6|110235.6|110384.9|110284.9|110392.9|110292.9|110335.6|110235.6|38
1608542100000|2020-12-21 09:15:00|110387.9|110287.9|110448.2|110248.2|110492|110331.5|110384.2|110248|58
1608542400000|2020-12-21 09:20:00|110400.6|110300.6|110425.9|110325.9|110476|110328.9|110400.6|110258.2|42
1608542700000|2020-12-21 09:25:00|110425.1|110325.1|110541|110341|110541|110372.3|110410.4|110310.4|43
1608543000000|2020-12-21 09:30:00|110540|110340|110560.8|110360.8|110563.1|110416|110449.8|110308|68
1608543300000|2020-12-21 09:35:00|110507.5|110407.5|110622.2|110422.2|110649.7|110466|110507.5|110361.8|48
1608543600000|2020-12-21 09:40:00|110627.7|110427.7|110689|110489|110689|110501.7|110588|110397|50
1608543900000|2020-12-21 09:45:00|110688|110488|110768.1|110568.1|110778.1|110598.9|110619.3|110481.5|63
1608544200000|2020-12-21 09:50:00|110770|110570|110747.4|110647.4|110817.5|110668.5|110708.3|110560|49
1608544500000|2020-12-21 09:55:00|110746.9|110646.9|110816.6|110616.6|110827.1|110664.1|110746.9|110613.9|12
1608544800000|2020-12-21 10:00:00|110814.6|110614.6|110931.9|110731.9|110931.9|110755.1|110799.9|110614.6|29
1608545100000|2020-12-21 10:05:00|110936.1|110736.1|111028.9|110828.9|111032.6|110832.6|110936.1|110736.1|42
1608545400000|2020-12-21 10:10:00|111037.6|110837.6|111155|110955|111186.7|110986.7|111021|110821|118
1608545700000|2020-12-21 10:15:00|111154|110954|111090.4|110890.4|111188.1|110988.1|111090.4|110890.4|73
1608546000000|2020-12-21 10:20:00|111090.9|110890.9|111095.4|110895.4|111100.1|110900.1|111063.3|110863.3|31
1608546300000|2020-12-21 10:25:00|111110.1|110910.1|111134.6|110934.6|111141|110941|111093.4|110893.4|38
1608546600000|2020-12-21 10:30:00|111139.7|110939.7|111125.5|110925.5|111139.7|110939.7|111125.5|110925.5|4
1608546900000|2020-12-21 10:35:00|111116.3|110916.3|111047.6|110847.6|111116.3|110916.3|111037.4|110837.4|15
1608547500000|2020-12-21 10:45:00|111015.1|110815.1|111000.1|110800.1|111015.1|110815.1|110953|110753|42
1608547800000|2020-12-21 10:50:00|110987.5|110787.5|110998|110798|111005.7|110805.7|110987.5|110787.5|20
1608548100000|2020-12-21 10:55:00|110997.5|110797.5|111044|110844|111044|110844|110997.5|110797.5|41
1608548400000|2020-12-21 11:00:00|111046|110846|111057.6|110857.6|111073|110873|111045|110845|22
1608548700000|2020-12-21 11:05:00|111053.9|110853.9|111066.5|110866.5|111080.1|110880.1|111016.3|110816.3|25
1608549000000|2020-12-21 11:10:00|111071.9|110871.9|110996.7|110796.7|111071.9|110871.9|110958.1|110766|49
1608549300000|2020-12-21 11:15:00|111011.6|110811.6|110994.3|110794.3|111014.3|110814.3|110984.3|110784.3|26
1608549600000|2020-12-21 11:20:00|111014.3|110814.3|111045.1|110845.1|111056.5|110856.5|111007.3|110807.3|34
1608549900000|2020-12-21 11:25:00|111055|110855|111025.1|110825.1|111060.1|110860.1|111011.5|110811.5|15
1608550200000|2020-12-21 11:30:00|111025|110825|111025.1|110825.1|111025.1|110825.1|111025|110825|2
1608550500000|2020-12-21 11:35:00|111020.1|110820.1|111020.1|110820.1|111029.7|110829.7|111010.1|110810.1|5
1608550800000|2020-12-21 11:40:00|111019.3|110819.3|110944.3|110744.3|111019.3|110819.3|110933.5|110733.5|33
1608551100000|2020-12-21 11:45:00|110929.3|110729.3|110858.9|110658.9|110929.3|110729.3|110820.6|110620.6|46
1608551400000|2020-12-21 11:50:00|110869.3|110669.3|110946.7|110746.7|110946.7|110746.7|110869.3|110669.3|33
1608551700000|2020-12-21 11:55:00|110947.2|110747.2|110969.2|110769.2|110981.2|110781.2|110926.9|110726.9|37
1608552000000|2020-12-21 12:00:00|110951.2|110751.2|110927.1|110727.1|110956.4|110756.4|110920.4|110720.4|14
1608552300000|2020-12-21 12:05:00|110911.5|110711.5|110907|110707|110911.5|110711.5|110894.2|110694.2|7
1608552900000|2020-12-21 12:15:00|110903.1|110703.1|110904.8|110704.8|110908.3|110708.3|110903.1|110703.1|4
1608553200000|2020-12-21 12:20:00|110907.1|110707.1|110831|110631|110911.6|110711.6|110809|110609|44
1608553500000|2020-12-21 12:25:00|110830.5|110630.5|110920.8|110720.8|110920.8|110720.8|110825.5|110625.5|33
1608553800000|2020-12-21 12:30:00|110921.5|110721.5|110931.5|110731.5|110931.5|110731.5|110916.5|110716.5|7
1608554100000|2020-12-21 12:35:00|110898.2|110798.2|110953.3|110753.3|110976.5|110798.2|110896.7|110753.3|44
1608554400000|2020-12-21 12:40:00|110951|110751|110939.1|110739.1|110955.7|110755.7|110929|110729|23
1608554700000|2020-12-21 12:45:00|110937.6|110737.6|110910.1|110710.1|110937.6|110737.6|110910|110710|9
1608555000000|2020-12-21 12:50:00|110909.3|110709.3|110904.3|110704.3|110909.3|110709.3|110904.3|110704.3|2
1608555300000|2020-12-21 12:55:00|110899.9|110699.9|110893|110693|110931.3|110770.6|110843|110643|72
1608555600000|2020-12-21 13:00:00|110893.5|110693.5|110879|110679|110903|110703|110879|110679|9
1608555900000|2020-12-21 13:05:00|110875.6|110675.6|110893.6|110693.6|110905.7|110705.7|110875.1|110675.1|15
1608556200000|2020-12-21 13:10:00|110904.6|110704.6|110893.6|110693.6|110911.7|110711.7|110893.6|110693.6|8
1608556500000|2020-12-21 13:15:00|110923.9|110723.9|110946.5|110746.5|110989.2|110789.2|110920.7|110720.7|46
1608556800000|2020-12-21 13:20:00|110946|110746|110919.7|110719.7|110947.5|110747.5|110914.1|110714.1|23
1608557100000|2020-12-21 13:25:00|110916.7|110716.7|110913.4|110713.4|110921|110721|110913.4|110713.4|5
1608557400000|2020-12-21 13:30:00|110918.4|110718.4|110910.5|110710.5|110937.2|110737.2|110910.5|110710.5|19
1608557700000|2020-12-21 13:35:00|110910|110710|110893.4|110693.4|110977.3|110777.3|110853.1|110687.2|66
1608558300000|2020-12-21 13:45:00|110882.8|110682.8|110881.8|110681.8|110893.4|110693.4|110875.1|110675.1|9
1608558600000|2020-12-21 13:50:00|110865.1|110665.1|110833.8|110633.8|110875|110675|110826.5|110626.5|21
1608558900000|2020-12-21 13:55:00|110842.3|110642.3|110855|110655|110855|110655|110842.3|110642.3|9
1608559200000|2020-12-21 14:00:00|110854.7|110654.7|110861|110661|110882|110682|110854.7|110654.7|40
1608559500000|2020-12-21 14:05:00|110863.5|110663.5|110873|110673|110874|110674|110863.5|110663.5|4
1608559800000|2020-12-21 14:10:00|110866|110666|110870|110670|110876.8|110676.8|110866|110666|8
1608560100000|2020-12-21 14:15:00|110868.5|110668.5|110855|110655|110871|110671|110851|110651|18
1608560400000|2020-12-21 14:20:00|110835.5|110635.5|110769|110569|110835.5|110650.5|110746.8|110569|31
1608560700000|2020-12-21 14:25:00|110776|110576|110765|110565|110781.5|110616|110695.2|110557|32
1608561000000|2020-12-21 14:30:00|110765.1|110565.1|110700|110600|110765.1|110629|110686.8|110547.7|77
1608561300000|2020-12-21 14:35:00|110700.5|110600.5|110685.5|110485.5|110722.5|110610|110628|110482.5|61
1608561600000|2020-12-21 14:40:00|110685|110485|110699|110499|110704|110504|110685|110485|16
1608561900000|2020-12-21 14:45:00|110708.5|110508.5|110733|110533|110765|110604.5|110656.7|110508.5|47
1608562200000|2020-12-21 14:50:00|110732.5|110532.5|110732.5|110532.5|110732.5|110532.5|110728.8|110528.8|3
1608562500000|2020-12-21 14:55:00|110731|110531|110735|110535|110735|110535|110715.5|110515.5|31
1608562800000|2020-12-21 15:00:00|110739.8|110539.8|110759|110559|110765|110605|110693.5|110518|36
1608563100000|2020-12-21 15:05:00|110760|110560|110759|110559|110760|110560|110759|110559|2
1608563400000|2020-12-21 15:10:00|110767|110567|110755|110555|110769|110569|110744|110544|33
1608563700000|2020-12-21 15:15:00|110760|110560|110770|110570|110770|110570|110738|110538|26
1608564000000|2020-12-21 15:20:00|110775|110575|110705.1|110505.1|110781.1|110635|110705.1|110505.1|56
1608564300000|2020-12-21 15:25:00|110725|110525|110770|110570|110770|110570|110705.1|110505.1|8
1608564600000|2020-12-21 15:30:00|110766|110566|110744.5|110544.5|110766|110610|110673|110529.5|42
1608564900000|2020-12-21 15:35:00|110750|110550|110830|110630|110852|110652|110750|110550|32
1608565200000|2020-12-21 15:40:00|110824.5|110624.5|110785|110585|110824.5|110624.5|110760.2|110560.2|18
1608565500000|2020-12-21 15:45:00|110790|110590|110785|110585|110795|110621.5|110721.5|110568.5|24
1608565800000|2020-12-21 15:50:00|110720|110620|110742.5|110542.5|110775|110620|110696.2|110535|17
1608566100000|2020-12-21 15:55:00|110736.3|110536.3|110745|110545|110745|110545|110736.3|110536.3|3
1608566400000|2020-12-21 16:00:00|110737|110537|110737|110537|110737.5|110577|110675|110531|19
1608566700000|2020-12-21 16:05:00|110738|110538|110725.1|110525.1|110740|110540|110713.5|110513.5|22
1608567300000|2020-12-21 16:15:00|110686.3|110486.3|110719|110519|110720|110520|110684.8|110484.8|9
1608567600000|2020-12-21 16:20:00|110718|110518|110688.5|110488.5|110718|110518|110688|110488|39
1608567900000|2020-12-21 16:25:00|110689.5|110489.5|110687|110487|110719.9|110570|110664.5|110477|45
1608568200000|2020-12-21 16:30:00|110687.5|110487.5|110685.5|110485.5|110687.5|110487.5|110685.5|110485.5|4
1608568500000|2020-12-21 16:35:00|110684.5|110484.5|110669.9|110469.9|110685.5|110485.5|110669.4|110469.4|6
1608568800000|2020-12-21 16:40:00|110670.4|110470.4|110665.5|110465.5|110670.4|110470.4|110665|110465|16
1608569100000|2020-12-21 16:45:00|110667.5|110467.5|110680.5|110480.5|110680.5|110523.9|110623.9|110467.5|9
1608569400000|2020-12-21 16:50:00|110679|110479|110681|110481|110681|110481|110678.5|110478.5|6
1608569700000|2020-12-21 16:55:00|110680.5|110480.5|110681|110481|110681|110481|110674.4|110474.4|4
1608570000000|2020-12-21 17:00:00|110677|110477|110604.5|110504.5|110677|110504.5|110595.9|110463.4|19
1608570300000|2020-12-21 17:05:00|110604|110504|110640|110540|110640.5|110540.5|110603|110503|24
1608570600000|2020-12-21 17:10:00|110637|110537|110674.5|110474.5|110674.5|110537|110608.5|110469|24
1608570900000|2020-12-21 17:15:00|110675|110475|110663.9|110463.9|110675|110475|110661.4|110461.4|12
1608571200000|2020-12-21 17:20:00|110664.4|110464.4|110663|110463|110664.4|110464.4|110663|110463|4
1608571500000|2020-12-21 17:25:00|110665|110465|110670|110470|110670|110470|110665|110465|8
1608571800000|2020-12-21 17:30:00|110669.8|110469.8|110614.5|110414.5|110670|110495.9|110569.2|110413.2|61
1608572100000|2020-12-21 17:35:00|110615|110415|110564.5|110464.5|110615|110465|110564.5|110414|8
1608572400000|2020-12-21 17:40:00|110567.5|110467.5|110632.7|110432.7|110639|110493.5|110564.5|110422.5|41
1608572700000|2020-12-21 17:45:00|110633.7|110433.7|110634.7|110434.7|110634.7|110434.7|110633.7|110433.7|3
1608573000000|2020-12-21 17:50:00|110634.2|110434.2|110616.5|110416.5|110635.2|110454.5|110554|110403.5|38
1608573300000|2020-12-21 17:55:00|110615.5|110415.5|110593.7|110393.7|110615.5|110415.5|110590|110390|8
1608573600000|2020-12-21 18:00:00|110586.2|110386.2|110551.7|110351.7|110593.5|110426.1|110526.1|110349.7|17
1608573900000|2020-12-21 18:05:00|110553.2|110353.2|110532.5|110332.5|110556.2|110356.2|110532.5|110332.5|8
1608574200000|2020-12-21 18:10:00|110534.5|110334.5|110542.7|110342.7|110547|110347|110534.5|110334.5|21
1608574500000|2020-12-21 18:15:00|110543.7|110343.7|110544.7|110344.7|110545.7|110345.7|110539.7|110339.7|12
1608574800000|2020-12-21 18:20:00|110543.2|110343.2|110545.2|110345.2|110546.7|110346.7|110537.7|110337.7|16
1608575100000|2020-12-21 18:25:00|110545.7|110345.7|110542.2|110342.2|110547.7|110347.7|110536|110336|15
1608575700000|2020-12-21 18:35:00|110542.7|110342.7|110545.7|110345.7|110546.7|110346.7|110542.7|110342.7|8
1608576000000|2020-12-21 18:40:00|110546.2|110346.2|110506.5|110306.5|110549.7|110373.1|110466.2|110296.6|29
1608576300000|2020-12-21 18:45:00|110507.5|110307.5|110460|110360|110507.8|110361|110460|110305|18
1608576600000|2020-12-21 18:50:00|110530|110330|110530|110330|110530|110330|110517|110317|19
1608576900000|2020-12-21 18:55:00|110535.5|110335.5|110535.5|110335.5|110535.5|110335.5|110535.5|110335.5|1
1608577200000|2020-12-21 19:00:00|110530|110330|110490.6|110290.6|110530|110330|110465|110265|5
1608577500000|2020-12-21 19:05:00|110490.7|110290.7|110515|110315|110520.6|110320.6|110490.7|110290.7|7
1608577800000|2020-12-21 19:10:00|110475|110275|110475|110275|110487.8|110287.8|110475|110275|7
1608578400000|2020-12-21 19:20:00|110480.8|110280.8|110470.6|110270.6|110487.3|110287.3|110470.6|110270.6|6
1608578700000|2020-12-21 19:25:00|110472.2|110272.2|110430|110230|110475|110275|110420|110220|11
1608579300000|2020-12-21 19:35:00|110429.5|110229.5|110401.5|110201.5|110430|110230|110400|110200|21
1608579600000|2020-12-21 19:40:00|110397|110197|110384.9|110184.9|110465.2|110265.2|110356.6|110156.6|81
1608579900000|2020-12-21 19:45:00|110384.4|110184.4|110365.5|110165.5|110400.6|110200.6|110365|110165|18
1608580200000|2020-12-21 19:50:00|110362|110162|110361.3|110161.3|110362|110162|110355.5|110155.5|4
1608580500000|2020-12-21 19:55:00|110365.5|110165.5|110375|110175|110375|110175|110365.5|110165.5|4
1608580800000|2020-12-21 20:00:00|110375.5|110175.5|110360|110160|110376.5|110220.5|110312|110156.5|42
1608581100000|2020-12-21 20:05:00|110360.5|110160.5|110341.5|110241.5|110391.5|110241.5|110310|110156.1|42
1608581400000|2020-12-21 20:10:00|110344|110244|110381.5|110181.5|110382.5|110244.5|110321.5|110178|28
1608581700000|2020-12-21 20:15:00|110381|110181|110332.5|110232.5|110395.5|110242.5|110332.5|110176.3|38
1608582000000|2020-12-21 20:20:00|110332|110232|110339|110239|110388.5|110242.5|110332|110181.5|20
1608582300000|2020-12-21 20:25:00|110341.5|110241.5|110436.8|110236.8|110438.3|110251|110341.5|110190.8|41
1608582600000|2020-12-21 20:30:00|110437.3|110237.3|110439.1|110239.1|110439.1|110239.1|110437.3|110237.3|5
1608582900000|2020-12-21 20:35:00|110420.9|110220.9|110427.3|110227.3|110427.3|110227.3|110420.9|110220.9|3
1608583200000|2020-12-21 20:40:00|110428.8|110228.8|110423.7|110223.7|110429.3|110229.3|110420.9|110220.9|5
1608583500000|2020-12-21 20:45:00|110425.1|110225.1|110425.1|110225.1|110425.1|110225.1|110425.1|110225.1|1
1608583800000|2020-12-21 20:50:00|110427.4|110227.4|110440.5|110240.5|110440.5|110240.5|110425.4|110225.4|4
1608598800000|2020-12-22 01:00:00|110475|110375|110460.5|110360.5|110490|110390|110448|110348|80
1608599100000|2020-12-22 01:05:00|110450.5|110350.5|110460|110360|110475|110375|110450|110350|40
1608599400000|2020-12-22 01:10:00|110465|110365|110460|110360|110470|110370|110450|110350|37
1608599700000|2020-12-22 01:15:00|110470|110370|110510|110410|110516|110416|110460|110360|58
1608600000000|2020-12-22 01:20:00|110500|110400|110480|110380|110500|110400|110470|110370|58
1608600300000|2020-12-22 01:25:00|110478.8|110378.8|110410.5|110310.5|110490|110390|110410.5|110310.5|63
1608600600000|2020-12-22 01:30:00|110410|110310|110403.5|110303.5|110415.5|110315.5|110347.5|110247.5|166
1608600900000|2020-12-22 01:35:00|110393|110293|110417|110317|110417|110317|110387|110287|73
1608601200000|2020-12-22 01:40:00|110427|110327|110420.5|110320.5|110437.5|110337.5|110367.5|110267.5|100
1608601500000|2020-12-22 01:45:00|110415.5|110315.5|110427|110327|110430|110330|110410|110310|20
1608601800000|2020-12-22 01:50:00|110430|110330|110445.5|110345.5|110445.5|110345.5|110385|110285|99
1608602100000|2020-12-22 01:55:00|110450.5|110350.5|110445|110345|110465|110365|110440|110340|102
1608602400000|2020-12-22 02:00:00|110450|110350|110490|110390|110501.5|110401.5|110447.5|110347.5|59
1608602700000|2020-12-22 02:05:00|110495|110395|110500|110400|110508|110408|110470|110370|58
1608603000000|2020-12-22 02:10:00|110504|110404|110564.5|110464.5|110590.6|110490.6|110504|110404|135
1608603300000|2020-12-22 02:15:00|110565|110465|110619|110519|110634|110534|110564.5|110464.5|59
1608603600000|2020-12-22 02:20:00|110619.5|110519.5|110607|110507|110645.5|110545.5|110597.5|110497.5|107
1608603900000|2020-12-22 02:25:00|110608|110508|110606.5|110506.5|110620.5|110520.5|110603.5|110503.5|51
1608604200000|2020-12-22 02:30:00|110610|110510|110630|110530|110640|110540|110604|110504|67
1608604500000|2020-12-22 02:35:00|110636.5|110536.5|110615.5|110515.5|110645|110545|110604|110504|76
1608604800000|2020-12-22 02:40:00|110615|110515|110610|110510|110617|110517|110574.5|110474.5|32
1608605100000|2020-12-22 02:45:00|110618.9|110518.9|110590.5|110490.5|110620.5|110520.5|110590.5|110490.5|18
1608605400000|2020-12-22 02:50:00|110595.5|110495.5|110585|110485|110595.5|110495.5|110583|110483|43
1608605700000|2020-12-22 02:55:00|110584.5|110484.5|110581.5|110481.5|110610|110510|110577|110477|52
1608606000000|2020-12-22 03:00:00|110581|110481|110570|110470|110599|110499|110564.5|110464.5|62
1608606300000|2020-12-22 03:05:00|110574.5|110474.5|110585|110485|110598|110498|110570|110470|41
1608606600000|2020-12-22 03:10:00|110584.5|110484.5|110617.5|110517.5|110619.5|110519.5|110584.5|110484.5|30
1608606900000|2020-12-22 03:15:00|110618.5|110518.5|110630|110530|110653|110553|110607.5|110507.5|58
1608607200000|2020-12-22 03:20:00|110635|110535|110634.5|110534.5|110639|110539|110597|110497|95
1608607500000|2020-12-22 03:25:00|110625|110525|110596|110496|110625|110525|110593|110493|30
1608607800000|2020-12-22 03:30:00|110597|110497|110615.5|110515.5|110681.5|110539|110597|110456.5|48
1608608100000|2020-12-22 03:35:00|110615|110515|110600|110500|110631|110531|110600|110500|23
1608608400000|2020-12-22 03:40:00|110605|110505|110590|110490|110605|110505|110572|110472|27
1608608700000|2020-12-22 03:45:00|110595|110495|110610|110510|110613.3|110513.3|110590|110490|28
1608609000000|2020-12-22 03:50:00|110605|110505|110616|110516|110626|110526|110600|110500|32
1608609300000|2020-12-22 03:55:00|110611|110511|110609|110509|110618.5|110518.5|110596|110496|33
1608609600000|2020-12-22 04:00:00|110606|110506|110561|110461|110607|110507|110542.5|110442.5|72
1608609900000|2020-12-22 04:05:00|110550|110450|110565|110465|110570|110470|110540|110440|36
1608610200000|2020-12-22 04:10:00|110563|110463|110558.5|110458.5|110563|110463|110538.5|110438.5|28
1608610500000|2020-12-22 04:15:00|110559.5|110459.5|110600.5|110500.5|110606|110506|110555|110455|56
1608610800000|2020-12-22 04:20:00|110595.5|110495.5|110605|110505|110610.3|110510.3|110594|110494|19
1608611100000|2020-12-22 04:25:00|110606.3|110506.3|110655.8|110555.8|110680|110580|110606.3|110506.3|112
1608611400000|2020-12-22 04:30:00|110657.8|110557.8|110665|110565|110670.5|110570.5|110635.8|110535.8|90
1608611700000|2020-12-22 04:35:00|110665.3|110565.3|110640|110540|110670.3|110570.3|110630|110530|55
1608612000000|2020-12-22 04:40:00|110645|110545|110625|110525|110645|110545|110625|110525|22
1608612300000|2020-12-22 04:45:00|110630|110530|110640|110540|110660|110560|110625|110525|60
1608612600000|2020-12-22 04:50:00|110645|110545|110630|110530|110645|110545|110625|110525|22
1608612900000|2020-12-22 04:55:00|110640|110540|110665.5|110565.5|110670.8|110570.8|110634|110534|70
1608613200000|2020-12-22 05:00:00|110665|110565|110677.3|110577.3|110699.8|110599.8|110645.5|110545.5|97
1608613500000|2020-12-22 05:05:00|110681.5|110581.5|110695.5|110595.5|110728|110628|110681|110581|84
1608613800000|2020-12-22 05:10:00|110688.6|110588.6|110690|110590|110721|110621|110680.5|110580.5|106
1608614100000|2020-12-22 05:15:00|110695|110595|110785|110685|110785|110685|110695|110595|86
1608614400000|2020-12-22 05:20:00|110795|110695|110785|110685|110799.8|110699.8|110767|110667|88
1608614700000|2020-12-22 05:25:00|110784.5|110684.5|110775|110675|110800|110700|110774|110674|106
1608615000000|2020-12-22 05:30:00|110770|110670|110785|110685|110810|110710|110770|110670|80
1608615300000|2020-12-22 05:35:00|110780|110680|110770|110670|110784|110684|110762.5|110662.5|102
1608615600000|2020-12-22 05:40:00|110773.5|110673.5|110790|110690|110790|110690|110763.5|110663.5|34
1608615900000|2020-12-22 05:45:00|110795|110695|110810|110710|110830.5|110730.5|110790|110690|82
1608616200000|2020-12-22 05:50:00|110812|110712|110770.5|110670.5|110840.5|110740.5|110759|110659|65
1608616500000|2020-12-22 05:55:00|110770|110670|110783.5|110683.5|110798.1|110698.1|110770|110670|55
1608616800000|2020-12-22 06:00:00|110790|110690|110788|110688|110820.5|110720.5|110785.6|110685.6|103
1608617100000|2020-12-22 06:05:00|110783.5|110683.5|110790|110690|110813|110713|110780|110680|71
1608617400000|2020-12-22 06:10:00|110785|110685|110747|110647|110785|110685|110733|110633|124
1608617700000|2020-12-22 06:15:00|110746|110646|110670.5|110570.5|110773|110673|110663.5|110563.5|140
1608618000000|2020-12-22 06:20:00|110667.5|110567.5|110640|110540|110670.5|110570.5|110601.5|110501.5|138
1608618300000|2020-12-22 06:25:00|110640.5|110540.5|110655.5|110555.5|110677|110577|110635.5|110535.5|36
1608618600000|2020-12-22 06:30:00|110660.5|110560.5|110700|110600|110750|110650|110660.5|110560.5|43
1608618900000|2020-12-22 06:35:00|110705|110605|110700|110600|110715|110615|110675.5|110575.5|15
1608619200000|2020-12-22 06:40:00|110700.5|110600.5|110734.5|110534.5|110735|110600.5|110682.5|110534.5|19
1608619500000|2020-12-22 06:45:00|110740|110540|110699.5|110599.5|110744|110600|110699|110540|12
1608619800000|2020-12-22 06:50:00|110699|110599|110726|110626|110750|110650|110699|110599|73
1608620100000|2020-12-22 06:55:00|110734.5|110634.5|110830|110730|110831|110731|110729|110629|68
1608620400000|2020-12-22 07:00:00|110830.5|110730.5|110938|110738|110938|110811.8|110812.5|110666|55
1608620700000|2020-12-22 07:05:00|110937.5|110737.5|110865|110765|110968|110770|110850|110720|69
1608621000000|2020-12-22 07:10:00|110862.5|110762.5|110845|110745|110890|110762.5|110825|110686|46
1608621300000|2020-12-22 07:15:00|110835|110735|110792|110692|110845|110745|110763|110663|41
1608621600000|2020-12-22 07:20:00|110793.5|110693.5|110811|110611|110833.5|110693.5|110786|110606|57
1608621900000|2020-12-22 07:25:00|110810.5|110610.5|110808|110608|110823.5|110623.5|110803.5|110603.5|36
1608622200000|2020-12-22 07:30:00|110806.2|110606.2|110740|110640|110814.5|110640|110740|110595|17
1608622500000|2020-12-22 07:35:00|110728.9|110628.9|110740|110640|110745|110645|110728.9|110628.9|11
1608622800000|2020-12-22 07:40:00|110735|110635|110685|110585|110740|110635|110665.5|110519|43
1608623100000|2020-12-22 07:45:00|110680.1|110580.1|110695|110595|110701.2|110601.2|110680.1|110580.1|4
1608623400000|2020-12-22 07:50:00|110690|110590|110665|110565|110700|110600|110660|110560|19
1608623700000|2020-12-22 07:55:00|110670|110570|110690|110590|110690|110590|110670|110570|7
1608624000000|2020-12-22 08:00:00|110684|110584|110691|110591|110691|110591|110669.5|110569.5|27
1608624300000|2020-12-22 08:05:00|110685|110585|110665|110565|110685|110585|110655|110555|31
1608624600000|2020-12-22 08:10:00|110660|110560|110663.9|110563.9|110663.9|110563.9|110641|110541|28
1608624900000|2020-12-22 08:15:00|110678.5|110578.5|110690|110590|110690|110590|110660|110560|20
1608625200000|2020-12-22 08:20:00|110683.4|110583.4|110665|110565|110690|110590|110665|110565|11
1608625500000|2020-12-22 08:25:00|110661|110561|110651.5|110451.5|110661|110561|110576|110396.5|112
1608625800000|2020-12-22 08:30:00|110652.4|110452.4|110602.3|110402.3|110659|110459|110598.9|110398.9|48
1608626100000|2020-12-22 08:35:00|110607.8|110407.8|110579.5|110479.5|110611.2|110495|110557.5|110405.1|40
1608626400000|2020-12-22 08:40:00|110580|110480|110610|110510|110646|110510|110580|110441.9|39
1608626700000|2020-12-22 08:45:00|110610.1|110510.1|110620|110520|110620|110520|110610.1|110510.1|5
1608627300000|2020-12-22 08:55:00|110610.5|110510.5|110615|110515|110615|110515|110609.8|110509.8|5
1608627600000|2020-12-22 09:00:00|110621.9|110521.9|110635|110535|110635|110535|110610|110510|26
1608627900000|2020-12-22 09:05:00|110634.1|110534.1|110649.5|110449.5|110649.5|110534.1|110595.5|110441|15
1608628200000|2020-12-22 09:10:00|110650|110450|110602.1|110502.1|110651.5|110502.6|110595|110450|7
1608628500000|2020-12-22 09:15:00|110600.1|110500.1|110636.9|110536.9|110681.1|110536.9|110600.1|110476|16
1608628800000|2020-12-22 09:20:00|110642.4|110542.4|110715.1|110515.1|110726.7|110569.6|110642.4|110515.1|18
1608629100000|2020-12-22 09:25:00|110712.9|110512.9|110684.6|110484.6|110713.4|110539.3|110638.3|110484.6|19
1608629400000|2020-12-22 09:30:00|110684.1|110484.1|110682.1|110482.1|110684.1|110484.1|110682.1|110482.1|3
1608629700000|2020-12-22 09:35:00|110683.1|110483.1|110639|110539|110700.1|110539|110621.6|110480.5|19
1608630000000|2020-12-22 09:40:00|110637.9|110537.9|110706.1|110506.1|110706.6|110537.9|110635|110492.9|14
1608630300000|2020-12-22 09:45:00|110705.6|110505.6|110667.4|110467.4|110705.6|110527.4|110615.6|110467.4|29
1608630600000|2020-12-22 09:50:00|110667.1|110467.1|110671.5|110471.5|110698.1|110523.8|110616.8|110467.1|30
1608630900000|2020-12-22 09:55:00|110672.5|110472.5|110622.1|110522.1|110672.5|110522.1|110617.1|110472.5|3
1608631200000|2020-12-22 10:00:00|110632.5|110532.5|110626.4|110526.4|110632.5|110532.5|110619.6|110519.6|6
1608631500000|2020-12-22 10:05:00|110627.4|110527.4|110625|110525|110627.4|110527.4|110623.1|110523.1|12
1608631800000|2020-12-22 10:10:00|110615.1|110515.1|110599.5|110399.5|110617.5|110515.1|110553.5|110392|76
1608632100000|2020-12-22 10:15:00|110599|110399|110595.5|110395.5|110604.9|110404.9|110588.3|110388.3|23
1608632400000|2020-12-22 10:20:00|110595.1|110395.1|110595.1|110395.1|110595.1|110395.1|110594.6|110394.6|3
1608633300000|2020-12-22 10:35:00|110575.1|110375.1|110575.1|110375.1|110575.1|110375.1|110575.1|110375.1|1
1608633600000|2020-12-22 10:40:00|110570.1|110370.1|110569.5|110369.5|110582.1|110429.6|110529.6|110369.5|13
1608633900000|2020-12-22 10:45:00|110568.5|110368.5|110486.1|110386.1|110573.4|110426.5|110486.1|110368.5|17
1608634200000|2020-12-22 10:50:00|110484.5|110384.5|110545|110345|110545.5|110384.5|110382.4|110239.8|126
1608634500000|2020-12-22 10:55:00|110546|110346|110522|110322|110546|110346|110522|110322|35
1608634800000|2020-12-22 11:00:00|110525|110325|110525|110325|110525|110325|110525|110325|1
1608635100000|2020-12-22 11:05:00|110523.5|110323.5|110530|110330|110530|110330|110523.5|110323.5|5
1608635400000|2020-12-22 11:10:00|110529.5|110329.5|110538.5|110338.5|110538.5|110338.5|110528.5|110328.5|13
1608635700000|2020-12-22 11:15:00|110539.5|110339.5|110514|110314|110539.5|110339.5|110514|110314|5
1608636000000|2020-12-22 11:20:00|110512.2|110312.2|110510.9|110310.9|110512.2|110312.2|110510.9|110310.9|2
1608636600000|2020-12-22 11:30:00|110518.5|110318.5|110519|110319|110519|110319|110518.5|110318.5|2
1608636900000|2020-12-22 11:35:00|110520.5|110320.5|110524.5|110324.5|110524.5|110324.5|110516.2|110316.2|8
1608638100000|2020-12-22 11:55:00|110437.4|110337.4|110435|110335|110437.4|110337.4|110410.1|110310.1|16
1608638400000|2020-12-22 12:00:00|110436.9|110336.9|110436.9|110336.9|110441.9|110341.9|110435|110335|7
1608638700000|2020-12-22 12:05:00|110435|110335|110486.5|110286.5|110486.5|110335|110409.2|110271.5|32
1608639000000|2020-12-22 12:10:00|110487|110287|110473.9|110273.9|110497.5|110297.5|110473.9|110273.9|18
1608639300000|2020-12-22 12:15:00|110473.4|110273.4|110473.4|110273.4|110473.4|110273.4|110473.4|110273.4|1
1608639600000|2020-12-22 12:20:00|110464.9|110264.9|110433.1|110333.1|110473.4|110336.9|110433.1|110264.9|7
1608639900000|2020-12-22 12:25:00|110432.6|110332.6|110430.1|110330.1|110479.7|110335|110430.1|110272.4|11
1608640200000|2020-12-22 12:30:00|110432.6|110332.6|110423.9|110323.9|110509.5|110362|110412.3|110285|46
1608640500000|2020-12-22 12:35:00|110423.8|110323.8|110415.6|110315.6|110467.5|110323.8|110410.8|110225|91
1608640800000|2020-12-22 12:40:00|110410.2|110310.2|110412.6|110312.6|110415|110315|110410.2|110310.2|3
1608641100000|2020-12-22 12:45:00|110417.4|110317.4|110417.4|110317.4|110424.2|110324.2|110417.4|110317.4|9
1608641400000|2020-12-22 12:50:00|110420.1|110320.1|110419.4|110319.4|110432.2|110332.2|110417.4|110317.4|18
1608641700000|2020-12-22 12:55:00|110419.9|110319.9|110417.4|110317.4|110424.2|110324.2|110417.4|110317.4|6
1608642000000|2020-12-22 13:00:00|110421.4|110321.4|110519.5|110319.5|110540.5|110369.5|110421.4|110306.5|63
1608642300000|2020-12-22 13:05:00|110519.7|110319.7|110483.9|110383.9|110522.7|110388.5|110467.4|110319.5|25
1608642900000|2020-12-22 13:15:00|110481.6|110381.6|110481.6|110381.6|110481.6|110381.6|110481.6|110381.6|1
1608643200000|2020-12-22 13:20:00|110480.1|110380.1|110530.1|110330.1|110530.1|110380.1|110480.1|110325.1|4
1608643500000|2020-12-22 13:25:00|110475|110375|110472.1|110372.1|110475|110375|110470|110370|6
1608643800000|2020-12-22 13:30:00|110471.1|110371.1|110470.1|110370.1|110471.1|110371.1|110470.1|110370.1|3
1608644400000|2020-12-22 13:40:00|110470|110370|110470.1|110370.1|110470.1|110370.1|110470|110370|2
1608645000000|2020-12-22 13:50:00|110472.1|110372.1|110567.5|110367.5|110581|110388.5|110472.1|110354|75
1608645300000|2020-12-22 13:55:00|110567|110367|110567.5|110367.5|110567.5|110367.5|110567|110367|6
1608645600000|2020-12-22 14:00:00|110561.1|110361.1|110524.5|110324.5|110597.5|110397.5|110524.5|110324.5|32
1608645900000|2020-12-22 14:05:00|110520|110320|110476|110376|110524.5|110382|110475|110320|16
1608646200000|2020-12-22 14:10:00|110475.5|110375.5|110554.6|110354.6|110561.6|110375.5|110474.5|110324.5|44
1608646500000|2020-12-22 14:15:00|110554.1|110354.1|110595.1|110395.1|110607.1|110407.1|110520|110320|45
1608646800000|2020-12-22 14:20:00|110599.6|110399.6|110599.5|110399.5|110599.6|110399.6|110597.1|110397.1|3
1608647100000|2020-12-22 14:25:00|110600.5|110400.5|110602.1|110402.1|110606|110406|110591|110391|21
1608647400000|2020-12-22 14:30:00|110628.6|110428.6|110695.6|110495.6|110695.6|110495.6|110628.6|110428.6|7
1608647700000|2020-12-22 14:35:00|110696.1|110496.1|110698.6|110498.6|110698.6|110498.6|110696.1|110496.1|2
1608648000000|2020-12-22 14:40:00|110701.6|110501.6|110719.5|110619.5|110781.5|110624.5|110694.5|110497|42
1608648300000|2020-12-22 14:45:00|110765|110565|110653.5|110553.5|110765|110589.5|110642.5|110491.6|30
1608648600000|2020-12-22 14:50:00|110670|110570|110705|110505|110738|110570|110670|110505|41
1608648900000|2020-12-22 14:55:00|110707|110507|110724.5|110524.5|110725|110525|110707|110507|3
1608649200000|2020-12-22 15:00:00|110730|110530|110721|110521|110749.2|110549.2|110720|110520|17
1608649500000|2020-12-22 15:05:00|110712|110512|110714.5|110614.5|110775|110635|110705|110512|26
1608649800000|2020-12-22 15:10:00|110719|110619|110776.5|110576.5|110780|110636.5|110719|110572.5|32
1608650100000|2020-12-22 15:15:00|110746|110646|110785|110585|110819.5|110655|110737.5|110574.5|15
1608650400000|2020-12-22 15:20:00|110777|110577|110769.5|110569.5|110798.8|110649|110734.5|110568|29
1608650700000|2020-12-22 15:25:00|110774.8|110574.8|110709.5|110609.5|110774.8|110609.5|110709.5|110559.5|10
1608651000000|2020-12-22 15:30:00|110705.5|110605.5|110744.4|110544.4|110744.4|110605.5|110705|110530.5|31
1608651300000|2020-12-22 15:35:00|110746.4|110546.4|110730|110530|110764.5|110605.4|110684.5|110519.5|28
1608651600000|2020-12-22 15:40:00|110734.5|110534.5|110740|110540|110740|110540|110734.5|110534.5|2
1608651900000|2020-12-22 15:45:00|110754.5|110554.5|110759.5|110559.5|110770|110570|110754.5|110554.5|11
1608652200000|2020-12-22 15:50:00|110755|110555|110720|110620|110764.5|110620|110714.5|110555|5
1608652500000|2020-12-22 15:55:00|110722|110622|110805.5|110605.5|110830|110630|110720|110569.5|13
1608652800000|2020-12-22 16:00:00|110805|110605|110769.5|110569.5|110815|110669.5|110734.5|110541.2|47
1608653100000|2020-12-22 16:05:00|110762|110562|110690|110590|110762|110590|110690|110540|5
1608653700000|2020-12-22 16:15:00|110683|110583|110664.5|110564.5|110683|110583|110664.5|110564.5|5
1608654000000|2020-12-22 16:20:00|110719.5|110519.5|110714.5|110514.5|110720|110584.5|110644.5|110488.5|20
1608654300000|2020-12-22 16:25:00|110719.5|110519.5|110749.5|110549.5|110764.5|110564.5|110719.5|110519.5|23
1608654600000|2020-12-22 16:30:00|110760|110560|110719.5|110619.5|110769.5|110619.5|110719.5|110559.5|4
1608654900000|2020-12-22 16:35:00|110787|110587|110814.5|110614.5|110814.5|110614.5|110784|110584|18
1608655200000|2020-12-22 16:40:00|110765|110665|110834.5|110634.5|110834.5|110670|110765|110617|8
1608655800000|2020-12-22 16:50:00|110824.5|110624.5|110796|110596|110824.5|110624.5|110796|110596|29
1608656100000|2020-12-22 16:55:00|110795.5|110595.5|110810|110610|110810|110610|110793|110593|10
1608656400000|2020-12-22 17:00:00|110810.5|110610.5|110809.5|110609.5|110810.5|110610.5|110809.5|110609.5|3
1608656700000|2020-12-22 17:05:00|110811|110611|110824.5|110624.5|110824.5|110624.5|110811|110611|7
1608657000000|2020-12-22 17:10:00|110820.5|110620.5|110825.5|110625.5|110825.5|110625.5|110820.5|110620.5|4
1608657600000|2020-12-22 17:20:00|110820|110620|110820.5|110620.5|110822.5|110680.5|110777.5|110620|9
1608658200000|2020-12-22 17:30:00|110815.5|110615.5|110820.5|110620.5|110824.5|110624.5|110815.5|110615.5|5
1608658500000|2020-12-22 17:35:00|110815.5|110615.5|110825|110625|110825|110625|110815.5|110615.5|5
1608658800000|2020-12-22 17:40:00|110825.5|110625.5|110820.5|110620.5|110825.5|110625.5|110820.5|110620.5|2
1608659100000|2020-12-22 17:45:00|110821.3|110621.3|110825.5|110625.5|110830.5|110630.5|110821.3|110621.3|12
1608659700000|2020-12-22 17:55:00|110818.5|110618.5|110818.5|110618.5|110819|110619|110818.5|110618.5|3
1608660000000|2020-12-22 18:00:00|110752.5|110652.5|110819|110619|110819|110652.5|110752.5|110614.5|7
1608660600000|2020-12-22 18:10:00|110819.5|110619.5|110820.5|110620.5|110820.5|110620.5|110819.5|110619.5|3
1608660900000|2020-12-22 18:15:00|110825.5|110625.5|110813.8|110613.8|110825.5|110647.3|110740.5|110612.3|8
1608661800000|2020-12-22 18:30:00|110810.5|110610.5|110805.5|110605.5|110815.5|110615.5|110805.5|110605.5|3
1608662100000|2020-12-22 18:35:00|110810.5|110610.5|110759.8|110659.8|110810.5|110664.8|110749.8|110610.5|6
1608662400000|2020-12-22 18:40:00|110760.3|110660.3|110762.3|110662.3|110762.8|110662.8|110759.8|110659.8|7
1608662700000|2020-12-22 18:45:00|110764.8|110664.8|110840.5|110640.5|110845.5|110674.3|110764.8|110640.5|9
1608663000000|2020-12-22 18:50:00|110835.5|110635.5|110835.5|110635.5|110835.5|110635.5|110835.5|110635.5|1
1608663300000|2020-12-22 18:55:00|110836|110636|110840.5|110640.5|110841.5|110641.5|110836|110636|4
1608663600000|2020-12-22 19:00:00|110835.5|110635.5|110795.5|110695.5|110835.5|110705|110790|110635.5|6
1608663900000|2020-12-22 19:05:00|110809.8|110709.8|110845.5|110645.5|110850.5|110710|110805|110643.6|8
1608664500000|2020-12-22 19:15:00|110789.8|110689.8|110845.5|110645.5|110850.5|110705|110789.8|110645.5|5
1608664800000|2020-12-22 19:20:00|110789.8|110689.8|110799.8|110699.8|110850.5|110705|110786.1|110646.3|10
1608665100000|2020-12-22 19:25:00|110801.8|110701.8|110875.5|110675.5|110876.8|110730.5|110799.8|110659.5|22
1608666000000|2020-12-22 19:40:00|110876|110676|110900.3|110700.3|110910.5|110785.5|110844.9|110676|28
1608666300000|2020-12-22 19:45:00|110900.5|110700.5|110905.5|110705.5|110905.5|110705.5|110895.5|110695.5|6
1608666900000|2020-12-22 19:55:00|110890.5|110690.5|110900.5|110700.5|110900.5|110742.8|110840|110689.1|8
1608667200000|2020-12-22 20:00:00|110910.3|110710.3|110925.5|110725.5|110925.5|110785.5|110865|110705.5|10
1608667500000|2020-12-22 20:05:00|110930.5|110730.5|110930.5|110730.5|110930.5|110730.5|110930.5|110730.5|1
1608667800000|2020-12-22 20:10:00|110935|110735|110930.5|110730.5|110935|110735|110930.5|110730.5|2
1608668100000|2020-12-22 20:15:00|110935|110735|110940.5|110740.5|110983.3|110824.5|110907|110730.5|34
1608668400000|2020-12-22 20:20:00|110945.5|110745.5|110944.8|110744.8|110945.5|110745.5|110944.8|110744.8|2
1608668700000|2020-12-22 20:25:00|110945.3|110745.3|110959.5|110759.5|110959.5|110759.5|110945.3|110745.3|6
1608669000000|2020-12-22 20:30:00|110960|110760|110965.5|110765.5|110965.5|110765.5|110960|110760|3
1608669600000|2020-12-22 20:40:00|110976|110776|110970.5|110770.5|110976|110776|110970.5|110770.5|4
1608669900000|2020-12-22 20:45:00|110965.5|110765.5|110965.5|110765.5|110965.5|110765.5|110960.5|110760.5|3
1608670200000|2020-12-22 20:50:00|110970.5|110770.5|110965.5|110765.5|110970.5|110770.5|110960.5|110760.5|6
1608670500000|2020-12-22 20:55:00|110938.5|110838.5|110920|110820|111000.5|110840.5|110915|110770|18
1608685200000|2020-12-23 01:00:00|110938|110838|110869|110769|110943|110843|110850|110750|100
1608685500000|2020-12-23 01:05:00|110870.5|110770.5|110890|110790|110920.5|110820.5|110867.5|110767.5|95
1608685800000|2020-12-23 01:10:00|110895|110795|110843|110743|110907|110807|110836|110736|131
1608686100000|2020-12-23 01:15:00|110844|110744|110766|110666|110844.5|110744.5|110740|110640|206
1608686400000|2020-12-23 01:20:00|110765.5|110665.5|110746.5|110646.5|110816|110716|110745|110645|178
1608686700000|2020-12-23 01:25:00|110752.5|110652.5|110806|110706|110813.5|110713.5|110752.5|110652.5|108
1608687000000|2020-12-23 01:30:00|110802|110702|110826.5|110726.5|110835|110735|110777|110677|156
1608687300000|2020-12-23 01:35:00|110823.5|110723.5|110822|110722|110850.5|110750.5|110803.5|110703.5|109
1608687600000|2020-12-23 01:40:00|110823|110723|110796|110696|110826|110726|110775|110675|133
1608687900000|2020-12-23 01:45:00|110792|110692|110798.5|110698.5|110809.5|110709.5|110775|110675|102
1608688200000|2020-12-23 01:50:00|110798|110698|110820|110720|110832|110732|110777|110677|99
1608688500000|2020-12-23 01:55:00|110830|110730|110880|110780|110880|110780|110830|110730|65
1608688800000|2020-12-23 02:00:00|110875|110775|110870|110770|110904|110804|110858|110758|93
1608689100000|2020-12-23 02:05:00|110875|110775|110845.5|110745.5|110900|110800|110840|110740|85
1608689400000|2020-12-23 02:10:00|110848.2|110748.2|110874.5|110774.5|110885.5|110785.5|110830|110730|64
1608689700000|2020-12-23 02:15:00|110875|110775|110867|110767|110886.3|110786.3|110857|110757|72
1608690000000|2020-12-23 02:20:00|110870.5|110770.5|110884|110784|110884|110784|110858|110758|49
1608690300000|2020-12-23 02:25:00|110876.8|110776.8|110847|110747|110878|110778|110844.5|110744.5|115
1608690600000|2020-12-23 02:30:00|110845.5|110745.5|110830|110730|110867.3|110767.3|110824.3|110724.3|132
1608690900000|2020-12-23 02:35:00|110825|110725|110840|110740|110855.5|110755.5|110815|110715|77
1608691200000|2020-12-23 02:40:00|110845|110745|110855|110755|110865|110765|110840|110740|14
1608691500000|2020-12-23 02:45:00|110855.5|110755.5|110875|110775|110875|110775|110855|110755|25
1608691800000|2020-12-23 02:50:00|110872.3|110772.3|110850|110750|110872.3|110772.3|110850|110750|17
1608692100000|2020-12-23 02:55:00|110855|110755|110855|110755|110865|110765|110845|110745|23
1608692400000|2020-12-23 03:00:00|110848.9|110748.9|110850|110750|110870|110770|110840|110740|73
1608692700000|2020-12-23 03:05:00|110845|110745|110823.8|110723.8|110850|110750|110813|110713|48
1608693000000|2020-12-23 03:10:00|110817.8|110717.8|110835.7|110735.7|110849|110749|110808|110708|60
1608693300000|2020-12-23 03:15:00|110832.5|110732.5|110820|110720|110845.3|110745.3|110820|110720|37
1608693600000|2020-12-23 03:20:00|110815|110715|110788|110688|110818.8|110718.8|110785.5|110685.5|67
1608693900000|2020-12-23 03:25:00|110790|110690|110830|110730|110830|110730|110781|110681|35
1608694200000|2020-12-23 03:30:00|110825|110725|110845|110745|110855|110755|110825|110725|55
1608694500000|2020-12-23 03:35:00|110855|110755|110855|110755|110865|110765|110845|110745|20
1608694800000|2020-12-23 03:40:00|110852.3|110752.3|110860|110760|110860|110760|110835|110735|24
1608695100000|2020-12-23 03:45:00|110865|110765|110865|110765|110870|110770|110850|110750|37
1608695400000|2020-12-23 03:50:00|110867.8|110767.8|110875|110775|110880|110780|110865|110765|37
1608695700000|2020-12-23 03:55:00|110880|110780|110865|110765|110880|110780|110865|110765|17
1608696300000|2020-12-23 04:05:00|110860|110760|110815.5|110715.5|110860|110760|110810.5|110710.5|56
1608696600000|2020-12-23 04:10:00|110811.5|110711.5|110840|110740|110851|110751|110810|110710|54
1608696900000|2020-12-23 04:15:00|110838.3|110738.3|110830|110730|110840|110740|110813|110713|70
1608697200000|2020-12-23 04:20:00|110835|110735|110824.3|110724.3|110844.3|110744.3|110800|110700|31
1608697500000|2020-12-23 04:25:00|110824.8|110724.8|110835|110735|110835|110735|110770.5|110670.5|64
1608697800000|2020-12-23 04:30:00|110825.8|110725.8|110830|110730|110830.5|110730.5|110810.5|110710.5|31
1608698100000|2020-12-23 04:35:00|110832.8|110732.8|110825|110725|110840|110740|110815|110715|15
1608698400000|2020-12-23 04:40:00|110820|110720|110865.5|110765.5|110885.3|110785.3|110815|110715|80
1608698700000|2020-12-23 04:45:00|110868.8|110768.8|110795|110695|110878.3|110778.3|110793.8|110693.8|91
1608699000000|2020-12-23 04:50:00|110795.3|110695.3|110790|110690|110800|110700|110790|110690|43
1608699300000|2020-12-23 04:55:00|110800|110700|110800|110700|110820|110720|110790|110690|37
1608699600000|2020-12-23 05:00:00|110795|110695|110800|110700|110800.3|110700.3|110785|110685|34
1608699900000|2020-12-23 05:05:00|110799|110699|110810.5|110710.5|110811.5|110711.5|110799|110699|26
1608700200000|2020-12-23 05:10:00|110808.5|110708.5|110765|110665|110808.5|110708.5|110765|110665|18
1608700500000|2020-12-23 05:15:00|110770|110670|110788.5|110588.5|110792.5|110670|110725.5|110585|58
1608700800000|2020-12-23 05:20:00|110790|110590|110823.5|110623.5|110837.5|110682.8|110740.7|110584|139
1608701100000|2020-12-23 05:25:00|110823.3|110623.3|110779.5|110679.5|110831.3|110681|110752|110600|76
1608701400000|2020-12-23 05:30:00|110780|110680|110832.5|110632.5|110832.5|110681.5|110780|110625.5|44
1608701700000|2020-12-23 05:35:00|110833.5|110633.5|110765|110665|110833.5|110667|110763.5|110619|51
1608702000000|2020-12-23 05:40:00|110766|110666|110770|110670|110775|110675|110763.5|110663.5|28
1608702300000|2020-12-23 05:45:00|110775|110675|110730|110630|110775|110675|110730|110630|32
1608702600000|2020-12-23 05:50:00|110730.5|110630.5|110740|110640|110740|110640|110730|110630|20
1608702900000|2020-12-23 05:55:00|110737|110637|110710.5|110610.5|110737|110637|110704|110604|65
1608703200000|2020-12-23 06:00:00|110713|110613|110720|110620|110740|110640|110704|110604|89
1608703500000|2020-12-23 06:05:00|110719|110619|110723.5|110623.5|110750|110650|110710|110610|46
1608703800000|2020-12-23 06:10:00|110724.5|110624.5|110740|110640|110741.5|110641.5|110724.5|110624.5|32
1608704100000|2020-12-23 06:15:00|110745|110645|110740|110640|110765|110665|110730.5|110630.5|64
1608704400000|2020-12-23 06:20:00|110745|110645|110740|110640|110755|110655|110730|110630|69
1608704700000|2020-12-23 06:25:00|110740.5|110640.5|110670.5|110570.5|110740.5|110640.5|110670|110570|66
1608705000000|2020-12-23 06:30:00|110670|110570|110689|110489|110774|110582|110650.5|110450.5|108
1608705300000|2020-12-23 06:35:00|110693|110493|110692.5|110492.5|110693|110493|110676.5|110476.5|31
1608705600000|2020-12-23 06:40:00|110693|110493|110620|110520|110693|110526.5|110620|110475|21
1608705900000|2020-12-23 06:45:00|110624.5|110524.5|110624.5|110524.5|110624.5|110524.5|110624|110524|3
1608706200000|2020-12-23 06:50:00|110625|110525|110627.5|110527.5|110655|110555|110610.5|110510.5|37
1608706500000|2020-12-23 06:55:00|110627|110527|110630.5|110530.5|110635.5|110535.5|110626|110526|6
1608706800000|2020-12-23 07:00:00|110634|110534|110712.5|110512.5|110733|110544.5|110634|110498.8|76
1608707100000|2020-12-23 07:05:00|110713|110513|110653.5|110553.5|110720.5|110556|110653.5|110508|27
1608707400000|2020-12-23 07:10:00|110653|110553|110652|110452|110660.5|110553|110625|110447|49
1608707700000|2020-12-23 07:15:00|110652.5|110452.5|110595|110495|110662|110509|110585.5|110449|34
1608708000000|2020-12-23 07:20:00|110589.5|110489.5|110591|110491|110596.5|110496.5|110585.5|110485.5|17
1608708300000|2020-12-23 07:25:00|110588.5|110488.5|110565.5|110465.5|110624|110507|110565.5|110412|55
1608708600000|2020-12-23 07:30:00|110565|110465|110617|110417|110617|110482|110550.6|110374|42
1608708900000|2020-12-23 07:35:00|110620.6|110420.6|110614.1|110414.1|110620.6|110469.1|110543.4|110407|12
1608709200000|2020-12-23 07:40:00|110570.1|110470.1|110565.2|110465.2|110570.1|110470.1|110565.2|110465.2|4
1608709500000|2020-12-23 07:45:00|110565.5|110465.5|110596.2|110496.2|110637.5|110496.2|110565|110436|13
1608709800000|2020-12-23 07:50:00|110595.7|110495.7|110587.9|110487.9|110595.7|110495.7|110585|110485|11
1608710100000|2020-12-23 07:55:00|110591.2|110491.2|110590|110490|110601.4|110501.4|110578.9|110478.9|27
1608710400000|2020-12-23 08:00:00|110592.5|110492.5|110638.5|110438.5|110638.5|110494.5|110575.2|110438|33
1608710700000|2020-12-23 08:05:00|110639|110439|110595|110495|110647.1|110502.4|110593.5|110435|20
1608711000000|2020-12-23 08:10:00|110596.1|110496.1|110580|110480|110596.1|110496.1|110580|110480|13
1608711300000|2020-12-23 08:15:00|110564.5|110464.5|110595|110495|110659.8|110523.9|110563.1|110450|27
1608711600000|2020-12-23 08:20:00|110614.4|110514.4|110630|110530|110645|110545|110614.4|110514.4|26
1608711900000|2020-12-23 08:25:00|110625|110525|110620|110520|110625|110525|110615|110515|8
1608712200000|2020-12-23 08:30:00|110617.7|110517.7|110605|110505|110620|110520|110600|110500|5
1608712500000|2020-12-23 08:35:00|110605.3|110505.3|110599.2|110499.2|110607.9|110507.9|110574.5|110474.5|41
1608712800000|2020-12-23 08:40:00|110592|110492|110616|110516|110618.8|110518.8|110590|110490|27
1608713100000|2020-12-23 08:45:00|110615.5|110515.5|110640|110540|110660|110560|110615|110515|34
1608713400000|2020-12-23 08:50:00|110635.7|110535.7|110630|110530|110635.7|110535.7|110625|110525|6
1608713700000|2020-12-23 08:55:00|110627.2|110527.2|110672.3|110472.3|110672.6|110530.7|110627.2|110470|10
1608714000000|2020-12-23 09:00:00|110673.1|110473.1|110667.9|110467.9|110673.6|110473.6|110665|110465|16
1608714300000|2020-12-23 09:05:00|110665|110465|110665|110465|110665|110465|110665|110465|1
1608714600000|2020-12-23 09:10:00|110613.5|110513.5|110670.1|110470.1|110672.7|110542.2|110607.9|110460|34
1608714900000|2020-12-23 09:15:00|110668.1|110468.1|110655.7|110455.7|110670|110470|110655.7|110455.7|7
1608715200000|2020-12-23 09:20:00|110653.9|110453.9|110655.2|110455.2|110655.2|110455.2|110653.9|110453.9|2
1608715500000|2020-12-23 09:25:00|110655.7|110455.7|110669.6|110469.6|110669.6|110469.6|110655.7|110455.7|3
1608716100000|2020-12-23 09:35:00|110659.9|110559.9|110660|110560|110660|110560|110659.7|110559.7|3
1608716400000|2020-12-23 09:40:00|110657.5|110557.5|110660|110460|110675.5|110557.5|110639.5|110459.3|27
1608716700000|2020-12-23 09:45:00|110668.9|110468.9|110668.9|110468.9|110671.4|110471.4|110668.9|110468.9|3
1608717000000|2020-12-23 09:50:00|110665|110465|110680|110480|110680|110535|110600|110465|11
1608717300000|2020-12-23 09:55:00|110625|110525|110630|110530|110630|110530|110625|110525|2
1608717600000|2020-12-23 10:00:00|110635|110535|110660|110560|110660|110560|110635|110535|5
1608717900000|2020-12-23 10:05:00|110665.7|110565.7|110657.2|110557.2|110666.9|110566.9|110657.2|110557.2|6
1608718200000|2020-12-23 10:10:00|110649.5|110549.5|110638.7|110538.7|110649.5|110549.5|110638.7|110538.7|2
1608718500000|2020-12-23 10:15:00|110672.5|110472.5|110681.5|110481.5|110681.5|110526|110623|110472|19
1608719100000|2020-12-23 10:25:00|110682|110482|110687.3|110487.3|110695|110561.1|110636.3|110482|22
1608719400000|2020-12-23 10:30:00|110687.8|110487.8|110657.8|110557.8|110687.8|110565.6|110640.2|110487.8|34
1608719700000|2020-12-23 10:35:00|110658.3|110558.3|110656.8|110556.8|110659.3|110559.3|110639.5|110539.5|13
1608720000000|2020-12-23 10:40:00|110656.3|110556.3|110661.8|110561.8|110669.7|110569.7|110656.3|110556.3|13
1608720600000|2020-12-23 10:50:00|110659.3|110559.3|110658.9|110558.9|110702|110563.1|110638.6|110498.5|16
1608720900000|2020-12-23 10:55:00|110661.4|110561.4|110654|110554|110663.8|110563.8|110653|110553|7
1608721200000|2020-12-23 11:00:00|110655.3|110555.3|110652.8|110552.8|110655.8|110555.8|110652.8|110552.8|3
1608721500000|2020-12-23 11:05:00|110656.8|110556.8|110647|110547|110660.3|110560.3|110647|110547|9
1608721800000|2020-12-23 11:10:00|110646.5|110546.5|110647.3|110547.3|110647.3|110547.3|110646.3|110546.3|3
1608722100000|2020-12-23 11:15:00|110646.3|110546.3|110642.8|110542.8|110646.3|110546.3|110642.8|110542.8|2
1608722400000|2020-12-23 11:20:00|110648.2|110548.2|110639.3|110539.3|110654.3|110554.3|110639.3|110539.3|4
1608722700000|2020-12-23 11:25:00|110639.1|110539.1|110639.1|110539.1|110639.1|110539.1|110639.1|110539.1|1
1608723000000|2020-12-23 11:30:00|110637.7|110537.7|110642.6|110542.6|110642.6|110542.6|110637.7|110537.7|3
1608723900000|2020-12-23 11:45:00|110645|110545|110645|110545|110645|110545|110645|110545|1
1608724500000|2020-12-23 11:55:00|110650.1|110550.1|110650.1|110550.1|110650.1|110550.1|110650.1|110550.1|1
1608725100000|2020-12-23 12:05:00|110655.1|110555.1|110662.4|110562.4|110662.4|110562.4|110655.1|110555.1|6
1608725400000|2020-12-23 12:10:00|110660.1|110560.1|110655.1|110555.1|110666.5|110566.5|110655.1|110555.1|9
1608725700000|2020-12-23 12:15:00|110657.4|110557.4|110655.1|110555.1|110657.4|110557.4|110655.1|110555.1|2
1608726000000|2020-12-23 12:20:00|110655.4|110555.4|110660.1|110560.1|110660.1|110560.1|110655.4|110555.4|5
1608726600000|2020-12-23 12:30:00|110659.7|110559.7|110698.6|110498.6|110698.6|110559.7|110620.2|110497.3|19
1608726900000|2020-12-23 12:35:00|110695.9|110495.9|110619.3|110519.3|110696.2|110542.3|110610.9|110451.5|66
1608727200000|2020-12-23 12:40:00|110638|110438|110697.4|110497.4|110697.4|110497.4|110632.5|110432.5|32
1608727500000|2020-12-23 12:45:00|110654.3|110554.3|110654.3|110554.3|110655.7|110555.7|110654.3|110554.3|3
1608727800000|2020-12-23 12:50:00|110669.7|110569.7|110751.4|110551.4|110753.4|110573.2|110669.7|110544|22
1608728100000|2020-12-23 12:55:00|110750.4|110550.4|110744.3|110544.3|110750.4|110550.4|110724.5|110524.5|26
1608728400000|2020-12-23 13:00:00|110741.4|110541.4|110669.3|110569.3|110751.9|110584.3|110669.3|110518.6|24
1608728700000|2020-12-23 13:05:00|110684.3|110584.3|110674.3|110574.3|110684.3|110584.3|110669.3|110569.3|8
1608729000000|2020-12-23 13:10:00|110729.3|110529.3|110674.3|110574.3|110729.3|110574.3|110674.3|110529.3|2
1608729300000|2020-12-23 13:15:00|110694.3|110594.3|110727.9|110527.9|110729.3|110594.3|110686.4|110527.9|4
1608729600000|2020-12-23 13:20:00|110729.3|110529.3|110710.4|110610.4|110729.3|110611|110674.3|110529.3|17
1608730200000|2020-12-23 13:30:00|110708.4|110608.4|110708.4|110608.4|110708.4|110608.4|110708.4|110608.4|1
1608730500000|2020-12-23 13:35:00|110704.7|110604.7|110723|110523|110740|110604.7|110699.7|110515|53
1608730800000|2020-12-23 13:40:00|110723.5|110523.5|110745.1|110545.1|110745.1|110545.1|110719.6|110519.6|20
1608731100000|2020-12-23 13:45:00|110746.7|110546.7|110669.1|110569.1|110746.7|110599.7|110669.1|110540.1|19
1608731400000|2020-12-23 13:50:00|110672.6|110572.6|110649|110549|110685.1|110585.1|110644|110544|15
1608731700000|2020-12-23 13:55:00|110702|110502|110716.2|110516.2|110716.2|110516.2|110699|110499|11
1608732000000|2020-12-23 14:00:00|110715|110515|110709.5|110509.5|110730|110530|110709.5|110509.5|13
1608732300000|2020-12-23 14:05:00|110696.5|110496.5|110635.5|110535.5|110696.5|110535.5|110635.5|110490|4
1608732600000|2020-12-23 14:10:00|110643.5|110543.5|110630|110430|110644.5|110544.5|110604.5|110418.9|27
1608732900000|2020-12-23 14:15:00|110631|110431|110669.5|110469.5|110669.5|110519.5|110599.6|110431|9
1608733200000|2020-12-23 14:20:00|110664.5|110464.5|110694.5|110494.5|110694.5|110494.5|110664.5|110464.5|3
1608733500000|2020-12-23 14:25:00|110650|110550|110641.5|110541.5|110650|110550|110641.5|110541.5|3
1608733800000|2020-12-23 14:30:00|110620|110520|110595.6|110495.6|110628|110528|110593.7|110493.7|35
1608734100000|2020-12-23 14:35:00|110590.6|110490.6|110584|110484|110590.6|110490.6|110554|110454|43
1608734400000|2020-12-23 14:40:00|110583.5|110483.5|110638|110438|110647|110488.5|110581|110437.5|39
1608734700000|2020-12-23 14:45:00|110637.6|110437.6|110645|110445|110654|110454|110636.1|110436.1|15
1608735000000|2020-12-23 14:50:00|110644|110444|110648|110448|110648|110448|110642.6|110442.6|16
1608735300000|2020-12-23 14:55:00|110648.5|110448.5|110645.5|110445.5|110681|110528|110561.7|110439.5|54
1608735600000|2020-12-23 15:00:00|110645|110445|110562.5|110462.5|110651.5|110492|110558|110439|33
1608735900000|2020-12-23 15:05:00|110564|110464|110610|110510|110611|110511|110564|110464|34
1608736200000|2020-12-23 15:10:00|110595|110495|110603|110503|110603.5|110503.5|110583|110483|14
1608736500000|2020-12-23 15:15:00|110602|110502|110596.5|110496.5|110612|110512|110595|110495|19
1608736800000|2020-12-23 15:20:00|110599|110499|110614|110514|110678.5|110539|110599|110466|30
1608737100000|2020-12-23 15:25:00|110613.5|110513.5|110610|110510|110617.5|110517.5|110591.5|110491.5|55
1608737400000|2020-12-23 15:30:00|110609.5|110509.5|110590.5|110490.5|110651.5|110509.5|110573|110451.5|25
1608737700000|2020-12-23 15:35:00|110591|110491|110595.5|110495.5|110597|110497|110591|110491|16
1608738000000|2020-12-23 15:40:00|110596|110496|110626.5|110526.5|110644.5|110544.5|110596|110496|35
1608738300000|2020-12-23 15:45:00|110626|110526|110626|110526|110626|110526|110625.5|110525.5|3
1608738600000|2020-12-23 15:50:00|110627|110527|110707.5|110507.5|110731|110584.5|110627|110504.5|54
1608738900000|2020-12-23 15:55:00|110706|110506|110686|110586|110736.5|110608|110686|110506|57
1608739200000|2020-12-23 16:00:00|110685.5|110585.5|110734.5|110534.5|110747.5|110585.5|110671.5|110531|66
1608739500000|2020-12-23 16:05:00|110708|110608|110748.5|110548.5|110784.5|110624.5|110708|110542|51
1608739800000|2020-12-23 16:10:00|110748|110548|110716.5|110516.5|110748.5|110548.5|110661.5|110461.5|69
1608740100000|2020-12-23 16:15:00|110717|110517|110662.5|110562.5|110738|110563|110660|110512.1|26
1608740400000|2020-12-23 16:20:00|110663|110563|110684|110484|110688|110563|110630|110482.5|55
1608740700000|2020-12-23 16:25:00|110684.5|110484.5|110684.5|110484.5|110684.5|110484.5|110672.6|110472.6|5
1608741000000|2020-12-23 16:30:00|110687|110487|110658.5|110558.5|110695|110558.5|110649|110487|7
1608741300000|2020-12-23 16:35:00|110659.5|110559.5|110638.5|110538.5|110659.5|110559.5|110638.5|110538.5|6
1608741600000|2020-12-23 16:40:00|110638|110538|110639|110539|110644|110544|110638|110538|10
1608741900000|2020-12-23 16:45:00|110638.5|110538.5|110638.5|110538.5|110639|110539|110638.5|110538.5|3
1608742200000|2020-12-23 16:50:00|110641|110541|110638.5|110538.5|110646.5|110546.5|110638.5|110538.5|8
1608742500000|2020-12-23 16:55:00|110639|110539|110638.5|110538.5|110639|110539|110638.5|110538.5|4
1608742800000|2020-12-23 17:00:00|110638|110538|110639|110539|110639|110539|110637.5|110537.5|5
1608743100000|2020-12-23 17:05:00|110635.5|110535.5|110647.5|110447.5|110655|110535.5|110593.5|110447|31
1608743400000|2020-12-23 17:10:00|110647|110447|110594.5|110494.5|110647.5|110497|110594.5|110446.5|13
1608743700000|2020-12-23 17:15:00|110594|110494|110570.5|110470.5|110594.5|110494.5|110570.5|110470.5|8
1608744000000|2020-12-23 17:20:00|110570|110470|110569.5|110469.5|110571|110471|110569.5|110469.5|5
1608744300000|2020-12-23 17:25:00|110569|110469|110566|110466|110569|110469|110566|110466|5
1608744600000|2020-12-23 17:30:00|110566.5|110466.5|110621.5|110421.5|110621.5|110475.5|110561|110421|26
1608744900000|2020-12-23 17:35:00|110619|110419|110560|110460|110619|110460.5|110553|110413.5|29
1608745200000|2020-12-23 17:40:00|110559.5|110459.5|110561|110461|110565.5|110465.5|110558|110458|24
1608745500000|2020-12-23 17:45:00|110562|110462|110556.5|110456.5|110564.5|110464.5|110556.5|110456.5|10
1608745800000|2020-12-23 17:50:00|110556|110456|110539|110439|110556|110456|110539|110439|20
1608746100000|2020-12-23 17:55:00|110539.5|110439.5|110575|110375|110586.5|110447|110516|110375|56
1608746400000|2020-12-23 18:00:00|110575.5|110375.5|110525.5|110425.5|110575.5|110434|110523|110375.5|27
1608746700000|2020-12-23 18:05:00|110524|110424|110563.5|110463.5|110566|110466|110476.5|110376.5|81
1608747000000|2020-12-23 18:10:00|110563|110463|110536|110436|110566.5|110466.5|110526|110426|43
1608747300000|2020-12-23 18:15:00|110537.5|110437.5|110534.5|110434.5|110550.5|110450.5|110519.5|110419.5|35
1608747600000|2020-12-23 18:20:00|110535|110435|110548|110448|110548|110448|110535|110435|14
1608747900000|2020-12-23 18:25:00|110548.5|110448.5|110548.5|110448.5|110548.5|110448.5|110544|110444|11
1608748200000|2020-12-23 18:30:00|110552|110452|110529.1|110429.1|110567.5|110467.5|110526.1|110426.1|29
1608748500000|2020-12-23 18:35:00|110533.5|110433.5|110533|110433|110548.5|110448.5|110532.5|110432.5|28
1608748800000|2020-12-23 18:40:00|110532.5|110432.5|110583|110383|110583|110433|110532.5|110382.5|6
1608749100000|2020-12-23 18:45:00|110580.5|110380.5|110583|110383|110583|110383|110580.5|110380.5|3
1608749400000|2020-12-23 18:50:00|110540|110440|110545.5|110445.5|110545.5|110445.5|110540|110440|6
1608749700000|2020-12-23 18:55:00|110546|110446|110538.5|110438.5|110566|110466|110530|110430|40
1608750000000|2020-12-23 19:00:00|110541|110441|110535.5|110435.5|110544|110444|110534.5|110434.5|16
1608750300000|2020-12-23 19:05:00|110535|110435|110530|110430|110540|110440|110529|110429|15
1608750600000|2020-12-23 19:10:00|110529.5|110429.5|110535|110435|110535.5|110435.5|110529|110429|8
1608751200000|2020-12-23 19:20:00|110533|110433|110550|110450|110565|110465|110532.5|110432.5|28
1608751500000|2020-12-23 19:25:00|110544.5|110444.5|110539|110439|110544.5|110444.5|110539|110439|5
1608751800000|2020-12-23 19:30:00|110537.5|110437.5|110533.5|110433.5|110539|110439|110533|110433|19
1608752100000|2020-12-23 19:35:00|110533|110433|110533|110433|110533|110433|110533|110433|1
1608752400000|2020-12-23 19:40:00|110535.5|110435.5|110568.5|110468.5|110568.5|110468.5|110535.5|110435.5|20
1608752700000|2020-12-23 19:45:00|110570.5|110470.5|110588|110388|110625.5|110475.5|110570.5|110384|27
1608753000000|2020-12-23 19:50:00|110587.5|110387.5|110584.5|110384.5|110587.5|110387.5|110584|110384|7
1608753600000|2020-12-23 20:00:00|110585.5|110385.5|110585.5|110385.5|110588|110388|110585.5|110385.5|8
1608753900000|2020-12-23 20:05:00|110587.5|110387.5|110587.5|110387.5|110587.5|110387.5|110587.5|110387.5|1
1608754500000|2020-12-23 20:15:00|110590.5|110390.5|110620.5|110420.5|110620.5|110420.5|110590.5|110390.5|37
1608754800000|2020-12-23 20:20:00|110621.8|110421.8|110620.5|110420.5|110621.8|110421.8|110620.5|110420.5|2
1608755400000|2020-12-23 20:30:00|110601.5|110401.5|110601|110401|110604|110404|110584|110384|28
1608755700000|2020-12-23 20:35:00|110601.5|110401.5|110595.5|110395.5|110601.5|110401.5|110589.5|110389.5|23
1608756000000|2020-12-23 20:40:00|110596|110396|110595|110395|110596|110396|110595|110395|3
1608756300000|2020-12-23 20:45:00|110595.5|110395.5|110597.5|110397.5|110597.5|110397.5|110595.5|110395.5|5
1608756600000|2020-12-23 20:50:00|110600|110400|110561.5|110461.5|110617|110469.5|110560.5|110400|31
1608756900000|2020-12-23 20:55:00|110562|110462|110560|110460|110610|110472.5|110548|110397.5|30
1608771600000|2020-12-24 01:00:00|110470.5|110370.5|110470.5|110370.5|110508|110372|110450.5|110302|76
1608771900000|2020-12-24 01:05:00|110465.5|110365.5|110426.5|110326.5|110465.5|110365.5|110416.5|110316.5|64
1608772200000|2020-12-24 01:10:00|110423.5|110323.5|110416.5|110316.5|110426.5|110326.5|110416.5|110316.5|22
1608772500000|2020-12-24 01:15:00|110423.5|110323.5|110423.5|110323.5|110426.5|110326.5|110416.5|110316.5|8
1608772800000|2020-12-24 01:20:00|110426.5|110326.5|110433.5|110333.5|110434|110334|110407|110307|69
1608773100000|2020-12-24 01:25:00|110438.9|110338.9|110443.5|110343.5|110453.5|110353.5|110427.5|110327.5|54
1608773400000|2020-12-24 01:30:00|110446.5|110346.5|110446.5|110346.5|110477.5|110377.5|110446.5|110346.5|52
1608773700000|2020-12-24 01:35:00|110437.5|110337.5|110425.5|110325.5|110437.5|110337.5|110396.5|110296.5|68
1608774000000|2020-12-24 01:40:00|110420.5|110320.5|110420.5|110320.5|110430.5|110330.5|110410.5|110310.5|56
1608774300000|2020-12-24 01:45:00|110415.5|110315.5|110420.5|110320.5|110421.5|110321.5|110400|110300|34
1608774600000|2020-12-24 01:50:00|110429|110329|110437.5|110337.5|110437.5|110337.5|110429|110329|48
1608774900000|2020-12-24 01:55:00|110437|110337|110479.5|110279.5|110480|110340.5|110415.5|110275.5|71
1608775200000|2020-12-24 02:00:00|110480|110280|110414|110314|110481.5|110324.5|110414|110263|67
1608775500000|2020-12-24 02:05:00|110410.5|110310.5|110370.5|110270.5|110435.5|110312|110345|110224|107
1608775800000|2020-12-24 02:10:00|110375.5|110275.5|110355|110255|110375.5|110275.5|110353.5|110253.5|69
1608776100000|2020-12-24 02:15:00|110355.5|110255.5|110316.5|110216.5|110404.8|110257.8|110311.5|110204.8|64
1608776400000|2020-12-24 02:20:00|110316.8|110216.8|110262|110162|110316.8|110216.8|110262|110162|168
1608776700000|2020-12-24 02:25:00|110261|110161|110155.5|110055.5|110265|110165|110140|110040|126
1608777000000|2020-12-24 02:30:00|110156|110056|110135.5|110035.5|110183|110056.5|110080|109930.5|165
1608777300000|2020-12-24 02:35:00|110138.5|110038.5|110105.5|110005.5|110140.5|110040.5|110080|109980|66
1608777600000|2020-12-24 02:40:00|110100.5|110000.5|110097|109997|110115.5|110015.5|110086.5|109986.5|57
1608777900000|2020-12-24 02:45:00|110097.5|109997.5|110115|110015|110124.4|110024.4|110065|109965|144
1608778200000|2020-12-24 02:50:00|110116|110016|110181|110081|110181.5|110081.5|110112|110012|124
1608778500000|2020-12-24 02:55:00|110181.5|110081.5|110165.5|110065.5|110233|110133|110165.5|110065.5|177
1608778800000|2020-12-24 03:00:00|110160.5|110060.5|110131|110031|110182|110082|110107.3|110007.3|162
1608779100000|2020-12-24 03:05:00|110133.5|110033.5|110140.5|110040.5|110161.5|110061.5|110097.5|109997.5|120
1608779400000|2020-12-24 03:10:00|110139.5|110039.5|110151.5|110051.5|110175.5|110075.5|110139.5|110039.5|103
1608779700000|2020-12-24 03:15:00|110153|110053|110130.5|110030.5|110156.5|110056.5|110130.5|110030.5|70
1608780000000|2020-12-24 03:20:00|110120.5|110020.5|110120.5|110020.5|110140.5|110040.5|110120.5|110020.5|61
1608780300000|2020-12-24 03:25:00|110121|110021|110155.5|110055.5|110155.5|110055.5|110120.5|110020.5|40
1608780600000|2020-12-24 03:30:00|110150.5|110050.5|110180.5|110080.5|110191.5|110091.5|110150.5|110050.5|44
1608780900000|2020-12-24 03:35:00|110181.5|110081.5|110197.5|110097.5|110220.5|110120.5|110181.5|110081.5|34
1608781200000|2020-12-24 03:40:00|110196.5|110096.5|110180.5|110080.5|110197|110097|110152|110052|91
1608781500000|2020-12-24 03:45:00|110185.5|110085.5|110170.5|110070.5|110196|110096|110158|110058|41
1608781800000|2020-12-24 03:50:00|110175.5|110075.5|110180.5|110080.5|110191.5|110091.5|110160.5|110060.5|49
1608782100000|2020-12-24 03:55:00|110170.8|110070.8|110161.3|110061.3|110175.5|110075.5|110141.3|110041.3|86
1608782400000|2020-12-24 04:00:00|110158.5|110058.5|110192.5|110092.5|110192.5|110092.5|110155|110055|158
1608782700000|2020-12-24 04:05:00|110193|110093|110186|110086|110197|110097|110176.5|110076.5|77
1608783000000|2020-12-24 04:10:00|110187|110087|110225.5|110125.5|110225.5|110125.5|110186|110086|72
1608783300000|2020-12-24 04:15:00|110226.5|110126.5|110229|110129|110235.5|110135.5|110217.5|110117.5|32
1608783600000|2020-12-24 04:20:00|110229.5|110129.5|110220.5|110120.5|110230.5|110130.5|110210.5|110110.5|25
1608783900000|2020-12-24 04:25:00|110215.5|110115.5|110190.4|110090.4|110215.5|110115.5|110182.5|110082.5|15
1608784200000|2020-12-24 04:30:00|110190.5|110090.5|110185.5|110085.5|110210.5|110110.5|110175.5|110075.5|35
1608784500000|2020-12-24 04:35:00|110184.5|110084.5|110160.5|110060.5|110184.5|110084.5|110140.5|110040.5|47
1608784800000|2020-12-24 04:40:00|110175.5|110075.5|110175.5|110075.5|110175.5|110075.5|110160.5|110060.5|20
1608785100000|2020-12-24 04:45:00|110170.8|110070.8|110135.5|110035.5|110170.8|110070.8|110135.5|110035.5|14
1608785400000|2020-12-24 04:50:00|110130.8|110030.8|110130|110030|110152.5|110052.5|110130|110030|32
1608785700000|2020-12-24 04:55:00|110130.5|110030.5|110120.5|110020.5|110160.5|110060.5|110111.8|110011.8|85
1608786000000|2020-12-24 05:00:00|110110.5|110010.5|110130.5|110030.5|110140|110040|110110.5|110010.5|55
1608786300000|2020-12-24 05:05:00|110125.5|110025.5|110100.5|110000.5|110126|110026|110097.8|109997.8|42
1608786600000|2020-12-24 05:10:00|110093.3|109993.3|110087.5|109987.5|110093.3|109993.3|110070.5|109970.5|24
1608786900000|2020-12-24 05:15:00|110087|109987|110060.5|109960.5|110120.5|110020.5|110056.8|109956.8|69
1608787200000|2020-12-24 05:20:00|110059.5|109959.5|110020.5|109920.5|110070.5|109970.5|109990.5|109890.5|67
1608787500000|2020-12-24 05:25:00|110015.5|109915.5|110085.5|109985.5|110086.5|109986.5|110010.5|109910.5|67
1608787800000|2020-12-24 05:30:00|110080.5|109980.5|110110.5|110010.5|110117|110017|110080.5|109980.5|43
1608788100000|2020-12-24 05:35:00|110105.5|110005.5|110140.5|110040.5|110167.5|110067.5|110100.2|110000.2|73
1608788400000|2020-12-24 05:40:00|110145.5|110045.5|110140.5|110040.5|110147.5|110047.5|110135.5|110035.5|24
1608788700000|2020-12-24 05:45:00|110135.5|110035.5|110152.5|110052.5|110159.8|110059.8|110132|110032|63
1608789000000|2020-12-24 05:50:00|110153|110053|110096.5|109996.5|110203|110053|110092|109992|67
1608789300000|2020-12-24 05:55:00|110096|109996|110030.5|109930.5|110096|109996|110030.5|109930.5|109
1608789600000|2020-12-24 06:00:00|110031|109931|110030.5|109930.5|110042|109942|110011.5|109911.5|76
1608789900000|2020-12-24 06:05:00|110025.3|109925.3|110029.5|109929.5|110039.5|109939.5|110020|109920|40
1608790200000|2020-12-24 06:10:00|110030.5|109930.5|110030|109930|110055.5|109955.5|110005.5|109905.5|48
1608790500000|2020-12-24 06:15:00|110030.5|109930.5|110045.5|109945.5|110045.5|109945.5|110003.5|109903.5|71
1608790800000|2020-12-24 06:20:00|110043.5|109943.5|110040.5|109940.5|110060.4|109960.4|110040.5|109940.5|31
1608791100000|2020-12-24 06:25:00|110039.5|109939.5|110040|109940|110052.5|109952.5|110022.5|109922.5|73
1608791400000|2020-12-24 06:30:00|110035|109935|110065|109965|110065|109965|110030|109930|26
1608791700000|2020-12-24 06:35:00|110055|109955|110075|109975|110080|109980|110055|109955|7
1608792000000|2020-12-24 06:40:00|110070|109970|110060|109960|110070|109970|110060|109960|7
1608792300000|2020-12-24 06:45:00|110055|109955|110000|109900|110071|109955|109985|109813.5|83
1608792600000|2020-12-24 06:50:00|109998.5|109898.5|110095.5|109895.5|110095.5|109945.5|109998.5|109895.5|19
1608792900000|2020-12-24 06:55:00|110099|109899|110070|109970|110099|109970|110065|109899|9
1608793200000|2020-12-24 07:00:00|110075|109975|110155|109955|110155|110000.5|110075|109945|34
1608793500000|2020-12-24 07:05:00|110156|109956|110166.5|109966.5|110166.5|109966.5|110156|109956|4
1608793800000|2020-12-24 07:10:00|110165.5|109965.5|110170|109970|110170.5|109970.5|110165.5|109965.5|5
1608794100000|2020-12-24 07:15:00|110120|110020|110110|110010|110120|110020|110110|110010|7
1608794400000|2020-12-24 07:20:00|110105.5|110005.5|110135|110035|110140|110040|110105|110005|16
1608794700000|2020-12-24 07:25:00|110125|110025|110120|110020|110130|110030|110120|110020|8
1608795600000|2020-12-24 07:40:00|110170.7|109970.7|110125|110025|110170.7|110027.4|110106.4|109970.7|7
1608795900000|2020-12-24 07:45:00|110130|110030|110130|110030|110130|110030|110130|110030|1
1608796500000|2020-12-24 07:55:00|110131.9|110031.9|110144|110044|110148.4|110048.4|110131.9|110031.9|19
1608796800000|2020-12-24 08:00:00|110140.5|110040.5|110127|110027|110140.5|110040.5|110120|110020|15
1608797100000|2020-12-24 08:05:00|110164.9|109964.9|110085|109985|110169|110045|110075|109958|30
1608797400000|2020-12-24 08:10:00|110075|109975|110056.2|109956.2|110113.9|109975|110040|109900|16
1608797700000|2020-12-24 08:15:00|110042.9|109942.9|110092.2|109992.2|110092.2|109992.2|110042.9|109942.9|29
1608798000000|2020-12-24 08:20:00|110147.7|109947.7|110145.2|109945.2|110147.7|109947.7|110145.2|109945.2|2
1608798300000|2020-12-24 08:25:00|110104.2|110004.2|110196|109996|110196|110023|110092|109981.2|15
1608798600000|2020-12-24 08:30:00|110195|109995|110195|109995|110195|109995|110195|109995|1
1608798900000|2020-12-24 08:35:00|110218.8|110018.8|110246.7|110046.7|110260.4|110060.4|110218.8|110018.8|10
1608799200000|2020-12-24 08:40:00|110255.3|110055.3|110310.7|110110.7|110325.3|110138.7|110217.2|110036.9|17
1608799500000|2020-12-24 08:45:00|110308.9|110108.9|110240.1|110040.1|110326.2|110126.2|110197.4|110035.1|22
1608799800000|2020-12-24 08:50:00|110236.4|110036.4|110175.5|109975.5|110236.4|110083.1|110135|109975.5|22
1608800100000|2020-12-24 08:55:00|110178|109978|110183.3|109983.3|110190.5|110040.5|110127.8|109975.3|15
1608800400000|2020-12-24 09:00:00|110183.8|109983.8|110194.1|109994.1|110195.3|109995.3|110183.8|109983.8|5
1608800700000|2020-12-24 09:05:00|110195.3|109995.3|110140.5|110040.5|110209.7|110060.5|110140.5|109985|10
1608801000000|2020-12-24 09:10:00|110135.5|110035.5|110154.7|109954.7|110165|110035.5|110133.7|109946.8|36
1608801300000|2020-12-24 09:15:00|110154.6|109954.6|110154.7|109954.7|110154.7|109954.7|110154.6|109954.6|2
1608801600000|2020-12-24 09:20:00|110136.5|110036.5|110168.3|109968.3|110176.2|110045.5|110136.5|109968.3|6
1608801900000|2020-12-24 09:25:00|110174.7|109974.7|110172.2|109972.2|110184.2|109984.2|110171.7|109971.7|4
1608802200000|2020-12-24 09:30:00|110179.7|109979.7|110185.4|109985.4|110185.4|109985.4|110179.7|109979.7|3
1608802500000|2020-12-24 09:35:00|110184.6|109984.6|110171.4|109971.4|110184.6|109984.6|110171.4|109971.4|5
1608802800000|2020-12-24 09:40:00|110175.5|109975.5|110183.6|109983.6|110183.7|109983.7|110170.9|109970.9|5
1608803100000|2020-12-24 09:45:00|110184.6|109984.6|110205.5|110005.5|110205.5|110015.1|110102.7|109970.1|33
1608803700000|2020-12-24 09:55:00|110205.8|110005.8|110204.6|110004.6|110206|110006|110204.6|110004.6|6
1608804000000|2020-12-24 10:00:00|110213.6|110013.6|110217.9|110017.9|110219.1|110019.1|110213.6|110013.6|8
1608804300000|2020-12-24 10:05:00|110142.7|110042.7|110200.5|110000.5|110209.7|110042.7|110140.5|110000.5|8
1608804600000|2020-12-24 10:10:00|110190.5|109990.5|110168.9|109968.9|110190.5|110040.5|110140.5|109959.4|14
1608804900000|2020-12-24 10:15:00|110169.4|109969.4|110158.3|109958.3|110173.4|109973.4|110145.5|109945.5|10
1608805200000|2020-12-24 10:20:00|110168.5|109968.5|110168.5|109968.5|110168.5|109968.5|110168.5|109968.5|1
1608805800000|2020-12-24 10:30:00|110175|109975|110171.6|109971.6|110175.5|109975.5|110171.6|109971.6|5
1608806100000|2020-12-24 10:35:00|110170.6|109970.6|110181.4|109981.4|110185.1|109985.1|110170.5|109970.5|7
1608806700000|2020-12-24 10:45:00|110177.9|109977.9|110181.4|109981.4|110181.4|109981.4|110177.9|109977.9|2
1608807000000|2020-12-24 10:50:00|110177.9|109977.9|110181.4|109981.4|110181.4|109981.4|110177.9|109977.9|2
1608807600000|2020-12-24 11:00:00|110182.4|109982.4|110180.4|109980.4|110182.4|109982.4|110180.4|109980.4|2
1608807900000|2020-12-24 11:05:00|110184.5|109984.5|110175.4|109975.4|110190|109990|110175.4|109975.4|4
1608808200000|2020-12-24 11:10:00|110180|109980|110180|109980|110180|109980|110180|109980|1
1608809100000|2020-12-24 11:25:00|110185|109985|110180|109980|110185|109985|110180|109980|4
1608809700000|2020-12-24 11:35:00|110175.4|109975.4|110175.4|109975.4|110175.4|109975.4|110174.5|109974.5|3
1608810000000|2020-12-24 11:40:00|110172.8|109972.8|110164.5|109964.5|110172.8|109972.8|110145.1|109945.1|21
1608810300000|2020-12-24 11:45:00|110164.1|109964.1|110146.1|109946.1|110164.5|109964.5|110134.5|109934.5|6
1608810600000|2020-12-24 11:50:00|110144.5|109944.5|110164.5|109964.5|110165.1|109965.1|110141.9|109941.9|6
1608810900000|2020-12-24 11:55:00|110157.4|109957.4|110157.4|109957.4|110180|109980|110157.4|109957.4|13
1608811200000|2020-12-24 12:00:00|110153.5|109953.5|110149.5|109949.5|110170.3|109970.3|110125.1|109925.1|17
1608811500000|2020-12-24 12:05:00|110160|109960|110124.5|109924.5|110160|109960|110124.5|109924.5|4
1608811800000|2020-12-24 12:10:00|110160|109960|110160|109960|110160|109960|110160|109960|1
1608812100000|2020-12-24 12:15:00|110178|109978|110185|109985|110185|109985|110174.5|109974.5|10
1608812700000|2020-12-24 12:25:00|110199.5|109999.5|110209.5|110009.5|110209.5|110009.5|110199.5|109999.5|3
1608813000000|2020-12-24 12:30:00|110184.5|109984.5|110180|109980|110184.5|109984.5|110174.5|109974.5|4
1608813300000|2020-12-24 12:35:00|110214.5|110014.5|110214.5|110014.5|110219.5|110019.5|110209.5|110009.5|8
1608814500000|2020-12-24 12:55:00|110219.5|110019.5|110224.5|110024.5|110224.5|110024.5|110219.5|110019.5|2
1608814800000|2020-12-24 13:00:00|110279|110079|110207|110007|110295|110095|110206.5|110006.5|35
1608815100000|2020-12-24 13:05:00|110202.5|110002.5|110234.5|110034.5|110235|110035|110202|110002|11
1608815400000|2020-12-24 13:10:00|110239.5|110039.5|110239.5|110039.5|110239.5|110039.5|110239.5|110039.5|1
1608816000000|2020-12-24 13:20:00|110234.5|110034.5|110239.5|110039.5|110239.5|110039.5|110234.5|110034.5|2
1608816300000|2020-12-24 13:25:00|110244.5|110044.5|110249.5|110049.5|110249.5|110049.5|110244.5|110044.5|2
1608817200000|2020-12-24 13:40:00|110239.5|110039.5|110219.5|110019.5|110239.5|110039.5|110219.5|110019.5|5
1608817800000|2020-12-24 13:50:00|110199.5|109999.5|110199.5|109999.5|110204.5|110004.5|110199.5|109999.5|4
1608818100000|2020-12-24 13:55:00|110204.5|110004.5|110199.5|109999.5|110204.5|110004.5|110199.5|109999.5|2
1608818400000|2020-12-24 14:00:00|110194.5|109994.5|110190|109990|110194.5|110040|110121|109964|13
1608818700000|2020-12-24 14:05:00|110194.5|109994.5|110139.5|110039.5|110194.5|110039.5|110134.5|109989.5|8
1608819000000|2020-12-24 14:10:00|110134.5|110034.5|110139.5|110039.5|110139.5|110039.5|110134.5|110034.5|2
1608819300000|2020-12-24 14:15:00|110153|110053|110154.5|110054.5|110155|110055|110144.5|110044.5|6
1608819600000|2020-12-24 14:20:00|110160|110060|110160|110060|110160|110060|110160|110060|1
1608819900000|2020-12-24 14:25:00|110156.5|110056.5|110153|110053|110157.5|110057.5|110145|110045|9
1608820200000|2020-12-24 14:30:00|110152|110052|110151|110051|110152|110052|110144|110044|9
1608820500000|2020-12-24 14:35:00|110146|110046|110114|110014|110147|110047|110109|110009|33
1608820800000|2020-12-24 14:40:00|110113.5|110013.5|110147|109947|110159|110015.5|110112.5|109946.5|31
1608821100000|2020-12-24 14:45:00|110147.5|109947.5|110115.5|110015.5|110192|110021.5|110108.5|109947.5|28
1608821400000|2020-12-24 14:50:00|110116|110016|110113|110013|110116.5|110016.5|110112.5|110012.5|10
1608821700000|2020-12-24 14:55:00|110115|110015|110116.5|110016.5|110116.5|110016.5|110113|110013|6
1608822000000|2020-12-24 15:00:00|110121.5|110021.5|110167|110067|110167|110067|110121.5|110021.5|25
1608822300000|2020-12-24 15:05:00|110168.5|110068.5|110200|110000|110200|110069.5|110147.5|109999.5|26
1608822900000|2020-12-24 15:15:00|110200.5|110000.5|110203.5|110003.5|110208.5|110008.5|110200.5|110000.5|11
1608823200000|2020-12-24 15:20:00|110202.5|110002.5|110200|110000|110202.5|110002.5|110199|109999|9
1608823500000|2020-12-24 15:25:00|110195.5|109995.5|110194.5|109994.5|110195.5|109995.5|110194.5|109994.5|2
1608823800000|2020-12-24 15:30:00|110195.5|109995.5|110197.5|109997.5|110197.5|109997.5|110195.5|109995.5|8
1608824400000|2020-12-24 15:40:00|110160|110060|110203|110003|110209.5|110061|110160|110002.5|11
1608824700000|2020-12-24 15:45:00|110203.5|110003.5|110209.5|110009.5|110209.5|110009.5|110203.5|110003.5|11
1608825000000|2020-12-24 15:50:00|110206.5|110006.5|110200.5|110000.5|110206.5|110006.5|110200.5|110000.5|4
1608825900000|2020-12-24 16:05:00|110199|109999|110193|109993|110199|109999|110192.5|109992.5|4
1608826200000|2020-12-24 16:10:00|110192.5|109992.5|110189.5|109989.5|110193|109993|110188|109988|17
1608826500000|2020-12-24 16:15:00|110190.5|109990.5|110189.5|109989.5|110190.5|109990.5|110189|109989|4
1608826800000|2020-12-24 16:20:00|110192.5|109992.5|110202|110002|110203|110003|110192.5|109992.5|12
1608827100000|2020-12-24 16:25:00|110203|110003|110199.5|109999.5|110204.5|110004.5|110199.5|109999.5|5
1608827400000|2020-12-24 16:30:00|110194.5|109994.5|110194.5|109994.5|110194.5|109994.5|110194.5|109994.5|1
1608828300000|2020-12-24 16:45:00|110145|110045|110224.5|110024.5|110231.5|110064.9|110144.5|110024.5|15
1608828600000|2020-12-24 16:50:00|110209.5|110009.5|110214.5|110014.5|110214.5|110014.5|110209.5|110009.5|2
1608828900000|2020-12-24 16:55:00|110224.5|110024.5|110220|110020|110224.5|110024.5|110220|110020|2
1608829200000|2020-12-24 17:00:00|110220.5|110020.5|110230.5|110030.5|110245|110045|110220.5|110020.5|13
1608829800000|2020-12-24 17:10:00|110225.5|110025.5|110225.5|110025.5|110225.5|110025.5|110225.5|110025.5|1
1608830400000|2020-12-24 17:20:00|110230.5|110030.5|110230.5|110030.5|110230.5|110030.5|110230.5|110030.5|1
1608830700000|2020-12-24 17:25:00|110225.5|110025.5|110225.5|110025.5|110230.5|110030.5|110225.5|110025.5|3
1608831000000|2020-12-24 17:30:00|110220.5|110020.5|110220.5|110020.5|110225.5|110025.5|110220.5|110020.5|3
1608831300000|2020-12-24 17:35:00|110225.5|110025.5|110225.5|110025.5|110225.5|110025.5|110225.5|110025.5|1
1608831900000|2020-12-24 17:45:00|110220.5|110020.5|110220.5|110020.5|110225.5|110025.5|110220.5|110020.5|7
1608832200000|2020-12-24 17:50:00|110225.5|110025.5|110225.5|110025.5|110235.5|110035.5|110215.5|110015.5|7
1608832500000|2020-12-24 17:55:00|110230.5|110030.5|110230.5|110030.5|110230.5|110030.5|110225.5|110025.5|3
1608833100000|2020-12-24 18:05:00|110220.5|110020.5|110220.5|110020.5|110220.5|110020.5|110220.5|110020.5|1
1608834000000|2020-12-24 18:20:00|110225.5|110025.5|110225.5|110025.5|110225.5|110025.5|110225.5|110025.5|1
1608834300000|2020-12-24 18:25:00|110220.5|110020.5|110220.5|110020.5|110220.5|110020.5|110220.5|110020.5|1
1608835500000|2020-12-24 18:45:00|110245.5|110045.5|110245.5|110045.5|110245.5|110045.5|110245.5|110045.5|1
1608836100000|2020-12-24 18:55:00|110250|110050|110250|110050|110250|110050|110250|110050|1
1608838500000|2020-12-24 19:35:00|110265|110065|110265|110065|110265|110065|110265|110065|1
1608840600000|2020-12-24 20:10:00|110275|110075|110275|110075|110275|110075|110275|110075|1
1608842100000|2020-12-24 20:35:00|110280|110080|110260.5|110060.5|110285|110085|110260.4|110060.4|8
1608842400000|2020-12-24 20:40:00|110265.5|110065.5|110245.5|110045.5|110265.5|110065.5|110240.5|110040.5|10
1608843000000|2020-12-24 20:50:00|110270.5|110070.5|110270.5|110070.5|110270.5|110070.5|110270.5|110070.5|1
1608843300000|2020-12-24 20:55:00|110285.5|110085.5|110240.5|110040.5|110320.5|110120.5|110240.5|110040.5|84
1609117200000|2020-12-28 01:00:00|109910.5|109810.5|109940.5|109840.5|109955|109855|109910.5|109810.5|30
1609117500000|2020-12-28 01:05:00|109934.5|109834.5|109925.5|109825.5|109960.5|109860.5|109925.5|109825.5|67
1609117800000|2020-12-28 01:10:00|109930.5|109830.5|109840.5|109740.5|109935.5|109835.5|109830.5|109730.5|116
1609118100000|2020-12-28 01:15:00|109849|109749|109790.5|109690.5|109866|109766|109790.5|109690.5|123
1609118400000|2020-12-28 01:20:00|109790|109690|109809.5|109709.5|109850.5|109750.5|109790|109690|133
1609118700000|2020-12-28 01:25:00|109810.5|109710.5|109760.5|109660.5|109820.5|109720.5|109755|109655|90
1609119000000|2020-12-28 01:30:00|109755.5|109655.5|109822|109722|109853|109753|109755.5|109655.5|125
1609119300000|2020-12-28 01:35:00|109830.5|109730.5|109780|109680|109833|109733|109780|109680|64
1609119600000|2020-12-28 01:40:00|109785|109685|109790|109690|109799|109699|109755|109655|79
1609119900000|2020-12-28 01:45:00|109785|109685|109795|109695|109805|109705|109762|109662|50
1609120200000|2020-12-28 01:50:00|109790|109690|109800|109700|109805|109705|109785|109685|12
1609120500000|2020-12-28 01:55:00|109795|109695|109790|109690|109800|109700|109785|109685|34
1609120800000|2020-12-28 02:00:00|109785|109685|109735.5|109635.5|109800|109700|109735.5|109635.5|53
1609121100000|2020-12-28 02:05:00|109730.5|109630.5|109685|109585|109735|109635|109658.5|109558.5|76
1609121400000|2020-12-28 02:10:00|109680|109580|109610|109510|109680|109580|109603.5|109503.5|87
1609121700000|2020-12-28 02:15:00|109604.3|109504.3|109588.5|109488.5|109630.5|109530.5|109588.5|109488.5|47
1609122000000|2020-12-28 02:20:00|109583.5|109483.5|109503.5|109403.5|109583.5|109483.5|109489|109389|109
1609122300000|2020-12-28 02:25:00|109493.5|109393.5|109465|109365|109493.5|109393.5|109410|109310|224
1609122600000|2020-12-28 02:30:00|109463|109363|109435.5|109335.5|109463|109363|109397|109297|143
1609122900000|2020-12-28 02:35:00|109435|109335|109422|109322|109465|109365|109411.5|109311.5|93
1609123200000|2020-12-28 02:40:00|109413.5|109313.5|109385.5|109285.5|109429.5|109329.5|109382|109282|62
1609123500000|2020-12-28 02:45:00|109379.5|109279.5|109322.5|109222.5|109395.5|109295.5|109291|109191|127
1609123800000|2020-12-28 02:50:00|109321.5|109221.5|109330.5|109230.5|109350|109250|109303|109203|121
1609124100000|2020-12-28 02:55:00|109345.5|109245.5|109387|109287|109389.5|109289.5|109330.5|109230.5|66
1609124400000|2020-12-28 03:00:00|109386|109286|109367|109267|109389|109289|109367|109267|28
1609124700000|2020-12-28 03:05:00|109370|109270|109413|109313|109415|109315|109369|109269|33
1609125000000|2020-12-28 03:10:00|109408|109308|109449|109349|109450|109350|109408|109308|72
1609125300000|2020-12-28 03:15:00|109448|109348|109446|109346|109448|109348|109431.8|109331.8|36
1609125600000|2020-12-28 03:20:00|109445|109345|109474.8|109374.8|109475.3|109375.3|109445|109345|48
1609125900000|2020-12-28 03:25:00|109524.3|109324.3|109465.3|109365.3|109524.8|109375.8|109465.3|109324.3|27
1609126200000|2020-12-28 03:30:00|109469.8|109369.8|109469|109369|109475.8|109375.8|109459|109359|28
1609126500000|2020-12-28 03:35:00|109468|109368|109485.5|109385.5|109485.5|109385.5|109458.5|109358.5|21
1609126800000|2020-12-28 03:40:00|109479.5|109379.5|109485.5|109385.5|109485.5|109385.5|109478.5|109378.5|4
1609127100000|2020-12-28 03:45:00|109479.5|109379.5|109495.5|109395.5|109495.5|109395.5|109468.5|109368.5|20
1609127400000|2020-12-28 03:50:00|109499.5|109399.5|109505.5|109405.5|109521.5|109421.5|109499.5|109399.5|16
1609127700000|2020-12-28 03:55:00|109508.8|109408.8|109505.5|109405.5|109508.8|109408.8|109505.5|109405.5|4
1609128000000|2020-12-28 04:00:00|109503|109403|109498.5|109398.5|109503|109403|109480.5|109380.5|16
1609128300000|2020-12-28 04:05:00|109497.5|109397.5|109497.5|109397.5|109551|109409.8|109495.5|109347.8|28
1609128600000|2020-12-28 04:10:00|109496.5|109396.5|109495.5|109395.5|109547|109447|109494.3|109394.3|64
1609128900000|2020-12-28 04:15:00|109489.5|109389.5|109488.8|109388.8|109528.8|109400.3|109470.5|109321.5|45
1609129200000|2020-12-28 04:20:00|109489.8|109389.8|109528.3|109428.3|109528.4|109428.4|109485.5|109385.5|41
1609129500000|2020-12-28 04:25:00|109528.5|109428.5|109506.8|109406.8|109528.5|109428.5|109506.8|109406.8|16
1609129800000|2020-12-28 04:30:00|109506.5|109406.5|109495|109395|109515|109415|109474|109374|75
1609130100000|2020-12-28 04:35:00|109495.5|109395.5|109513.5|109413.5|109520.2|109420.2|109495.5|109395.5|30
1609130400000|2020-12-28 04:40:00|109512.5|109412.5|109515.5|109415.5|109535.5|109435.5|109504|109404|32
1609130700000|2020-12-28 04:45:00|109508.5|109408.5|109508.5|109408.5|109535|109435|109506.6|109406.6|43
1609131000000|2020-12-28 04:50:00|109505.5|109405.5|109498.5|109398.5|109505.5|109405.5|109475.5|109375.5|48
1609131300000|2020-12-28 04:55:00|109502.3|109402.3|109540.8|109440.8|109544.5|109444.5|109502.3|109402.3|52
1609131600000|2020-12-28 05:00:00|109543.3|109443.3|109616|109516|109635.5|109535.5|109543.3|109443.3|154
1609131900000|2020-12-28 05:05:00|109624.5|109524.5|109590|109490|109636.8|109536.8|109590|109490|53
1609132200000|2020-12-28 05:10:00|109589.5|109489.5|109593.5|109493.5|109595|109495|109545.5|109445.5|78
1609132500000|2020-12-28 05:15:00|109589.1|109489.1|109526.5|109426.5|109589.1|109489.1|109516|109416|65
1609132800000|2020-12-28 05:20:00|109527|109427|109546.5|109446.5|109573.5|109473.5|109527|109427|66
1609133100000|2020-12-28 05:25:00|109537|109437|109535|109435|109546|109446|109524.5|109424.5|32
1609133400000|2020-12-28 05:30:00|109533.5|109433.5|109558.5|109458.5|109578|109478|109533.5|109433.5|76
1609133700000|2020-12-28 05:35:00|109550.6|109450.6|109538.5|109438.5|109555|109455|109525|109425|31
1609134000000|2020-12-28 05:40:00|109545.5|109445.5|109563.5|109463.5|109577.5|109477.5|109545.5|109445.5|52
1609134300000|2020-12-28 05:45:00|109569.5|109469.5|109600.5|109500.5|109625.5|109525.5|109569.5|109469.5|56
1609134600000|2020-12-28 05:50:00|109601.5|109501.5|109580.5|109480.5|109616|109516|109565.5|109465.5|65
1609134900000|2020-12-28 05:55:00|109585.5|109485.5|109573|109473|109601.5|109501.5|109562|109462|40
1609135200000|2020-12-28 06:00:00|109574|109474|109587.5|109487.5|109595.5|109495.5|109555|109455|91
1609135500000|2020-12-28 06:05:00|109581.5|109481.5|109580.5|109480.5|109603.5|109503.5|109555.5|109455.5|109
1609135800000|2020-12-28 06:10:00|109590.5|109490.5|109520.5|109420.5|109595.5|109495.5|109520|109420|58
1609136100000|2020-12-28 06:15:00|109528.5|109428.5|109570|109470|109571.5|109471.5|109528.5|109428.5|53
1609136400000|2020-12-28 06:20:00|109569.5|109469.5|109645|109545|109645|109545|109551.5|109451.5|107
1609136700000|2020-12-28 06:25:00|109643.1|109543.1|109532|109432|109645|109545|109515|109415|123
1609137000000|2020-12-28 06:30:00|109533|109433|109510|109410|109568|109468|109510|109410|54
1609137300000|2020-12-28 06:35:00|109514|109414|109539.5|109339.5|109546.8|109414|109510|109339|25
1609137600000|2020-12-28 06:40:00|109542|109342|109493.5|109293.5|109542|109342|109431.8|109275.5|35
1609137900000|2020-12-28 06:45:00|109496.5|109296.5|109448.5|109348.5|109519.5|109352.5|109446.5|109296.5|23
1609138200000|2020-12-28 06:50:00|109451|109351|109416.5|109316.5|109469|109369|109416|109316|52
1609138500000|2020-12-28 06:55:00|109417|109317|109431|109331|109487|109331|109408|109266.5|18
1609138800000|2020-12-28 07:00:00|109430.5|109330.5|109451|109351|109452|109352|109430|109330|15
1609139100000|2020-12-28 07:05:00|109450|109350|109460|109360|109460|109360|109450|109350|13
1609139400000|2020-12-28 07:10:00|109455.5|109355.5|109514|109314|109515.5|109371.5|109452.5|109312.5|26
1609139700000|2020-12-28 07:15:00|109514.5|109314.5|109514|109314|109514.5|109314.5|109514|109314|2
1609140000000|2020-12-28 07:20:00|109515|109315|109478|109378|109535.5|109390.5|109470.5|109315|15
1609140300000|2020-12-28 07:25:00|109477.5|109377.5|109477|109377|109477.5|109377.5|109477|109377|2
1609140600000|2020-12-28 07:30:00|109476.5|109376.5|109495|109295|109511.5|109376.5|109463|109294|32
1609140900000|2020-12-28 07:35:00|109494.5|109294.5|109489|109289|109494.5|109294.5|109484.6|109284.6|9
1609141200000|2020-12-28 07:40:00|109488.5|109288.5|109488.5|109288.5|109488.5|109288.5|109488.5|109288.5|1
1609141500000|2020-12-28 07:45:00|109486|109286|109454|109354|109486|109354|109439.2|109275|18
1609141800000|2020-12-28 07:50:00|109454.5|109354.5|109518.5|109318.5|109533.7|109370.2|109454.5|109318.5|14
1609142100000|2020-12-28 07:55:00|109518|109318|109463|109363|109518|109363.5|109450|109300.5|20
1609142400000|2020-12-28 08:00:00|109464|109364|109459|109359|109466.5|109366.5|109459|109359|16
1609142700000|2020-12-28 08:05:00|109461.5|109361.5|109553.5|109353.5|109553.5|109405|109461.5|109353|34
1609143000000|2020-12-28 08:10:00|109553|109353|109568.5|109368.5|109572|109372|109553|109353|29
1609143300000|2020-12-28 08:15:00|109569|109369|109550.5|109450.5|109575.5|109450.5|109528.5|109367|18
1609143600000|2020-12-28 08:20:00|109551|109451|109641|109441|109668.5|109490|109550|109439.5|67
1609143900000|2020-12-28 08:25:00|109638.5|109438.5|109642.3|109442.3|109643.8|109443.8|109634.5|109434.5|19
1609144200000|2020-12-28 08:30:00|109639.3|109439.3|109626.5|109426.5|109639.3|109439.3|109622.5|109422.5|17
1609144500000|2020-12-28 08:35:00|109627.5|109427.5|109583.5|109383.5|109630|109460.5|109536|109383.5|58
1609144800000|2020-12-28 08:40:00|109583|109383|109591.5|109391.5|109596.9|109461.5|109560.5|109382.5|37
1609145100000|2020-12-28 08:45:00|109592|109392|109570|109370|109592|109392|109567|109367|36
1609145400000|2020-12-28 08:50:00|109570.5|109370.5|109573|109373|109589|109389|109570.5|109370.5|21
1609145700000|2020-12-28 08:55:00|109572.5|109372.5|109576.5|109376.5|109576.5|109376.5|109572.5|109372.5|7
1609146000000|2020-12-28 09:00:00|109575.5|109375.5|109575|109375|109584.5|109384.5|109575|109375|16
1609146300000|2020-12-28 09:05:00|109576.5|109376.5|109575|109375|109582|109382|109575|109375|5
1609146600000|2020-12-28 09:10:00|109560|109360|109470|109370|109560|109380|109470|109330|5
1609146900000|2020-12-28 09:15:00|109460|109360|109423|109323|109470|109360|109422|109267.5|16
1609147200000|2020-12-28 09:20:00|109422.5|109322.5|109343.5|109243.5|109422.5|109322.5|109331.5|109231.5|31
1609147500000|2020-12-28 09:25:00|109352|109252|109448.5|109248.5|109450|109281|109352|109227.5|51
1609147800000|2020-12-28 09:30:00|109449|109249|109455|109355|109505|109360|109449|109249|36
1609148100000|2020-12-28 09:35:00|109456|109356|109569.5|109369.5|109571|109371|109456|109333|42
1609148400000|2020-12-28 09:40:00|109572|109372|109540|109340|109572.5|109372.5|109540|109340|37
1609149000000|2020-12-28 09:50:00|109534.5|109334.5|109515|109315|109534.5|109334.5|109515|109315|8
1609149300000|2020-12-28 09:55:00|109465|109365|109500.5|109300.5|109500.5|109365|109400|109243|123
1609149600000|2020-12-28 10:00:00|109502|109302|109476.5|109276.5|109502.5|109302.5|109475.5|109275.5|43
1609149900000|2020-12-28 10:05:00|109477|109277|109476.5|109276.5|109477|109277|109467.5|109267.5|29
1609150200000|2020-12-28 10:10:00|109476|109276|109500.5|109300.5|109502|109302|109476|109276|46
1609150500000|2020-12-28 10:15:00|109500|109300|109551|109337|109551|109339|109500|109300|27
1609150800000|2020-12-28 10:20:00|109552|109336|109565.5|109365.5|109565.5|109365.5|109552|109326|23
1609151400000|2020-12-28 10:30:00|109634|109434|109620|109420|109636.5|109436.5|109620|109420|27
1609151700000|2020-12-28 10:35:00|109619.5|109419.5|109615.5|109415.5|109619.5|109419.5|109615.5|109415.5|9
1609152000000|2020-12-28 10:40:00|109616.5|109416.5|109616.5|109416.5|109616.5|109416.5|109616.5|109416.5|1
1609152900000|2020-12-28 10:55:00|109617|109417|109616.5|109416.5|109617.5|109417.5|109616.5|109416.5|3
1609153200000|2020-12-28 11:00:00|109615.5|109415.5|109626.5|109426.5|109626.5|109426.5|109615.5|109415.5|2
1609153500000|2020-12-28 11:05:00|109598|109398|109589|109389|109598|109398|109589|109389|6
1609153800000|2020-12-28 11:10:00|109606|109406|109548.5|109448.5|109627|109449.5|109548.5|109389|13
1609154100000|2020-12-28 11:15:00|109543.5|109443.5|109624|109424|109624|109465|109543.5|109398|9
1609154400000|2020-12-28 11:20:00|109624.5|109424.5|109625.5|109425.5|109626|109426|109624.5|109424.5|4
1609154700000|2020-12-28 11:25:00|109626|109426|109603|109503|109639|109507.5|109602|109423.5|24
1609155000000|2020-12-28 11:30:00|109608.5|109508.5|109605.5|109505.5|109609|109509|109599.5|109499.5|15
1609155300000|2020-12-28 11:35:00|109599|109499|109641.5|109541.5|109643|109543|109599|109499|32
1609155600000|2020-12-28 11:40:00|109641|109541|109638|109538|109641|109541|109638|109538|7
1609155900000|2020-12-28 11:45:00|109637.5|109537.5|109641|109541|109665.5|109565.5|109637.5|109537.5|32
1609156200000|2020-12-28 11:50:00|109641.5|109541.5|109641.5|109541.5|109641.5|109541.5|109641.5|109541.5|1
1609156500000|2020-12-28 11:55:00|109639|109539|109639|109539|109639|109539|109639|109539|1
1609156800000|2020-12-28 12:00:00|109639.5|109539.5|109735.5|109535.5|109735.5|109576.5|109639.5|109535.5|35
1609157100000|2020-12-28 12:05:00|109736|109536|109647|109547|109736.5|109550|109646|109499.5|27
1609157400000|2020-12-28 12:10:00|109646.5|109546.5|109646.5|109546.5|109646.5|109546.5|109646.5|109546.5|1
1609157700000|2020-12-28 12:15:00|109643|109543|109644|109544|109644|109544|109643|109543|2
1609158000000|2020-12-28 12:20:00|109643.5|109543.5|109643|109543|109643.5|109543.5|109643|109543|2
1609158300000|2020-12-28 12:25:00|109641|109541|109642|109542|109642|109542|109641|109541|3
1609158600000|2020-12-28 12:30:00|109644|109544|109636.5|109536.5|109644|109544|109635.5|109535.5|12
1609159200000|2020-12-28 12:40:00|109634|109534|109634.5|109534.5|109634.5|109534.5|109634|109534|2
1609159500000|2020-12-28 12:45:00|109628.5|109528.5|109634.5|109534.5|109634.5|109534.5|109628.5|109528.5|3
1609159800000|2020-12-28 12:50:00|109635|109535|109635.5|109535.5|109635.5|109535.5|109635|109535|2
1609160400000|2020-12-28 13:00:00|109636|109536|109634.5|109534.5|109650.5|109550.5|109624|109524|28
1609160700000|2020-12-28 13:05:00|109634|109534|109640|109540|109689.5|109540|109607.5|109424|25
1609162200000|2020-12-28 13:30:00|109649|109549|109645|109545|109649|109549|109645|109545|3
1609163700000|2020-12-28 13:55:00|109644|109544|109644|109544|109644|109544|109644|109544|1
1609164000000|2020-12-28 14:00:00|109644.5|109544.5|109643|109543|109645|109545|109643|109543|5
1609164300000|2020-12-28 14:05:00|109643.5|109543.5|109643.5|109543.5|109643.5|109543.5|109643.5|109543.5|1
1609164600000|2020-12-28 14:10:00|109644|109544|109644|109544|109644|109544|109644|109544|1
1609164900000|2020-12-28 14:15:00|109643.5|109543.5|109629.5|109529.5|109643.5|109543.5|109624.5|109524.5|14
1609165200000|2020-12-28 14:20:00|109624.5|109524.5|109629.5|109529.5|109629.5|109529.5|109624.5|109524.5|5
1609165800000|2020-12-28 14:30:00|109631.5|109531.5|109645|109545|109650.5|109550.5|109630.5|109530.5|15
1609166100000|2020-12-28 14:35:00|109645.5|109545.5|109641.5|109541.5|109650|109550|109639.5|109539.5|12
1609166400000|2020-12-28 14:40:00|109628.5|109528.5|109594.5|109494.5|109641.5|109541.5|109594.5|109494.5|16
1609166700000|2020-12-28 14:45:00|109595|109495|109614.5|109514.5|109615|109515|109594.5|109494.5|7
1609167000000|2020-12-28 14:50:00|109615|109515|109615|109515|109618|109518|109615|109515|3
1609167300000|2020-12-28 14:55:00|109615.5|109515.5|109624.5|109524.5|109632|109532|109615.5|109515.5|17
1609167600000|2020-12-28 15:00:00|109624|109524|109624|109524|109624.5|109524.5|109623.5|109523.5|4
1609167900000|2020-12-28 15:05:00|109624.5|109524.5|109624.5|109524.5|109624.5|109524.5|109624.5|109524.5|1
1609168200000|2020-12-28 15:10:00|109623.5|109523.5|109623.5|109523.5|109623.5|109523.5|109623.5|109523.5|1
1609168500000|2020-12-28 15:15:00|109624.5|109524.5|109625|109525|109625|109525|109624.5|109524.5|2
1609169100000|2020-12-28 15:25:00|109624.5|109524.5|109624.5|109524.5|109624.5|109524.5|109624.5|109524.5|1
1609169400000|2020-12-28 15:30:00|109615|109515|109609.5|109509.5|109615|109515|109608.5|109508.5|7
1609169700000|2020-12-28 15:35:00|109611|109511|109612.5|109512.5|109614.5|109514.5|109609.5|109509.5|6
1609170000000|2020-12-28 15:40:00|109613.5|109513.5|109631|109531|109631.5|109531.5|109612|109512|8
1609170600000|2020-12-28 15:50:00|109630|109530|109654.5|109554.5|109655|109555|109629.5|109529.5|12
1609170900000|2020-12-28 15:55:00|109650.5|109550.5|109670|109570|109675|109575|109634.5|109534.5|28
1609171200000|2020-12-28 16:00:00|109658.5|109558.5|109650|109550|109659.5|109559.5|109646.5|109546.5|14
1609171800000|2020-12-28 16:10:00|109645|109545|109650|109550|109650|109550|109645|109545|2
1609174200000|2020-12-28 16:50:00|109640|109540|109690|109490|109690|109540|109640|109490|2
1609174800000|2020-12-28 17:00:00|109690.5|109490.5|109690.5|109490.5|109690.5|109490.5|109690.5|109490.5|1
1609175400000|2020-12-28 17:10:00|109691|109491|109660|109560|109694.5|109565.5|109660|109491|4
1609175700000|2020-12-28 17:15:00|109660.5|109560.5|109667|109567|109667|109567|109660.5|109560.5|8
1609176000000|2020-12-28 17:20:00|109668|109568|109673|109573|109673|109573|109668|109568|7
1609176300000|2020-12-28 17:25:00|109664|109564|109657|109557|109664|109564|109657|109557|19
1609176600000|2020-12-28 17:30:00|109657.5|109557.5|109650.5|109550.5|109705.5|109557.5|109650.5|109501|5
1609176900000|2020-12-28 17:35:00|109655|109555|109656|109556|109657.5|109557.5|109655|109555|8
1609177200000|2020-12-28 17:40:00|109655.5|109555.5|109655.5|109555.5|109655.5|109555.5|109655.5|109555.5|1
1609177500000|2020-12-28 17:45:00|109664|109564|109715.5|109515.5|109715.5|109564|109655.5|109510|6
1609177800000|2020-12-28 17:50:00|109719.5|109519.5|109720.5|109520.5|109720.5|109520.5|109719.5|109519.5|2
1609178100000|2020-12-28 17:55:00|109725.5|109525.5|109725.5|109525.5|109725.5|109525.5|109725.5|109525.5|1
1609179300000|2020-12-28 18:15:00|109720.5|109520.5|109720.5|109520.5|109720.5|109520.5|109720.5|109520.5|1
1609179900000|2020-12-28 18:25:00|109725.5|109525.5|109725.5|109525.5|109725.5|109525.5|109725.5|109525.5|1
1609180800000|2020-12-28 18:40:00|109705.5|109605.5|109700.5|109600.5|109750.5|109615.5|109690.5|109540.5|11
1609181100000|2020-12-28 18:45:00|109705|109605|109706.5|109606.5|109710|109610|109700|109600|8
1609181400000|2020-12-28 18:50:00|109705|109605|109705|109605|109705|109605|109705|109605|1
1609181700000|2020-12-28 18:55:00|109710|109610|109715|109615|109715|109615|109710|109610|2
1609182000000|2020-12-28 19:00:00|109710|109610|109715|109615|109715|109615|109710|109610|2
1609182300000|2020-12-28 19:05:00|109710|109610|109710|109610|109715|109615|109710|109610|3
1609182600000|2020-12-28 19:10:00|109711|109611|109720|109620|109725|109625|109711|109611|8
1609182900000|2020-12-28 19:15:00|109725|109625|109720|109620|109725|109625|109715|109615|5
1609183200000|2020-12-28 19:20:00|109718|109618|109715|109615|109725|109625|109715|109615|4
1609184100000|2020-12-28 19:35:00|109705|109605|109705|109605|109705|109605|109705|109605|1
1609184400000|2020-12-28 19:40:00|109688|109588|109725.5|109525.5|109731.5|109588|109688|109525.5|13
1609185000000|2020-12-28 19:50:00|109730.5|109530.5|109735.5|109535.5|109735.5|109535.5|109730.5|109530.5|2
1609185300000|2020-12-28 19:55:00|109730.5|109530.5|109730.5|109530.5|109730.5|109530.5|109730.5|109530.5|1
1609186200000|2020-12-28 20:10:00|109720.5|109620.5|109740.5|109540.5|109750.5|109620.5|109720|109525.5|7
1609186500000|2020-12-28 20:15:00|109665.5|109565.5|109710.5|109510.5|109740.5|109565.5|109645.5|109495.5|16
1609186800000|2020-12-28 20:20:00|109695.5|109495.5|109680.5|109480.5|109715.5|109515.5|109680.5|109480.5|14
1609187100000|2020-12-28 20:25:00|109630.5|109530.5|109785|109585|109785|109585|109630.5|109505.5|20
1609187400000|2020-12-28 20:30:00|109780|109580|109749|109549|109790|109630|109715|109549|29
1609187700000|2020-12-28 20:35:00|109747|109547|109715.5|109515.5|109747|109547|109715.5|109515.5|8
1609188000000|2020-12-28 20:40:00|109715|109515|109710.5|109510.5|109715|109515|109710|109510|3
1609188300000|2020-12-28 20:45:00|109715.5|109515.5|109710.5|109510.5|109715.5|109515.5|109710.5|109510.5|2
1609188900000|2020-12-28 20:55:00|109705.5|109505.5|109705.5|109505.5|109705.5|109505.5|109705.5|109505.5|1
1609203600000|2020-12-29 01:00:00|109567|109467|109563|109463|109576|109476|109547|109447|67
1609203900000|2020-12-29 01:05:00|109557|109457|109567|109467|109581.5|109481.5|109557|109457|38
1609204200000|2020-12-29 01:10:00|109568|109468|109557|109457|109582|109482|109557|109457|44
1609204500000|2020-12-29 01:15:00|109557.5|109457.5|109577|109477|109583|109483|109557|109457|41
1609204800000|2020-12-29 01:20:00|109575.5|109475.5|109565|109465|109583|109483|109556|109456|86
1609205100000|2020-12-29 01:25:00|109564|109464|109557|109457|109567|109467|109542.5|109442.5|40
1609205400000|2020-12-29 01:30:00|109547|109447|109533|109433|109547|109447|109522|109422|70
1609205700000|2020-12-29 01:35:00|109527|109427|109512|109412|109533|109433|109486.5|109386.5|56
1609206000000|2020-12-29 01:40:00|109513|109413|109473|109373|109517|109417|109445.8|109345.8|90
1609206300000|2020-12-29 01:45:00|109472|109372|109400|109300|109473|109373|109390|109290|202
1609206600000|2020-12-29 01:50:00|109406.5|109306.5|109435|109335|109435|109335|109380|109280|92
1609206900000|2020-12-29 01:55:00|109430|109330|109465.5|109365.5|109465.5|109365.5|109425|109325|49
1609207200000|2020-12-29 02:00:00|109460|109360|109530.5|109430.5|109540.5|109440.5|109460|109360|117
1609207500000|2020-12-29 02:05:00|109525|109425|109460.5|109360.5|109540.5|109440.5|109450.5|109350.5|75
1609207800000|2020-12-29 02:10:00|109465.5|109365.5|109475|109375|109475|109375|109420.5|109320.5|61
1609208100000|2020-12-29 02:15:00|109470|109370|109422.5|109322.5|109475|109375|109398|109298|78
1609208400000|2020-12-29 02:20:00|109424.5|109324.5|109422|109322|109435|109335|109382|109282|72
1609208700000|2020-12-29 02:25:00|109416.3|109316.3|109392|109292|109430|109330|109391.8|109291.8|47
1609209000000|2020-12-29 02:30:00|109386.3|109286.3|109340|109240|109390|109290|109338.3|109238.3|132
1609209300000|2020-12-29 02:35:00|109342|109242|109350|109250|109383.5|109283.5|109342|109242|70
1609209600000|2020-12-29 02:40:00|109345.8|109245.8|109265.5|109165.5|109345.8|109245.8|109245|109145|164
1609209900000|2020-12-29 02:45:00|109256.8|109156.8|109196|109096|109260.5|109160.5|109185.4|109085.4|162
1609210200000|2020-12-29 02:50:00|109180.5|109080.5|109207.5|109107.5|109207.5|109107.5|109159.5|109059.5|91
1609210500000|2020-12-29 02:55:00|109206.5|109106.5|109225|109125|109245.5|109145.5|109195.5|109095.5|74
1609210800000|2020-12-29 03:00:00|109235|109135|109194.5|109094.5|109235|109135|109170|109070|91
1609211100000|2020-12-29 03:05:00|109195|109095|109240|109140|109245.5|109145.5|109190|109090|48
1609211400000|2020-12-29 03:10:00|109235|109135|109228|109128|109245|109145|109225|109125|21
1609211700000|2020-12-29 03:15:00|109235|109135|109228|109128|109235|109135|109219|109119|15
1609212000000|2020-12-29 03:20:00|109224.5|109124.5|109227|109127|109229|109129|109219|109119|27
1609212300000|2020-12-29 03:25:00|109226.6|109126.6|109235|109135|109239|109139|109224.6|109124.6|11
1609212600000|2020-12-29 03:30:00|109238.5|109138.5|109215|109115|109238.5|109138.5|109215|109115|12
1609212900000|2020-12-29 03:35:00|109209|109109|109225.5|109125.5|109230|109130|109208|109108|43
1609213200000|2020-12-29 03:40:00|109225|109125|109233|109133|109243|109143|109208|109108|42
1609213500000|2020-12-29 03:45:00|109227|109127|109230|109130|109243|109143|109227|109127|19
1609213800000|2020-12-29 03:50:00|109240|109140|109238.5|109138.5|109257|109157|109230|109130|32
1609214100000|2020-12-29 03:55:00|109238|109138|109215.5|109115.5|109260|109160|109215.4|109115.4|62
1609214400000|2020-12-29 04:00:00|109205.5|109105.5|109200|109100|109205.5|109105.5|109180|109080|56
1609214700000|2020-12-29 04:05:00|109205|109105|109200|109100|109210|109110|109180|109080|46
1609215000000|2020-12-29 04:10:00|109195|109095|109170|109070|109195|109095|109130.5|109030.5|66
1609215300000|2020-12-29 04:15:00|109175|109075|109170|109070|109190.5|109090.5|109160|109060|83
1609215600000|2020-12-29 04:20:00|109173.5|109073.5|109240.5|109140.5|109241|109141|109173.5|109073.5|62
1609215900000|2020-12-29 04:25:00|109245.5|109145.5|109260|109160|109260.5|109160.5|109240|109140|65
1609216200000|2020-12-29 04:30:00|109265|109165|109214|109114|109280|109180|109210|109110|61
1609216500000|2020-12-29 04:35:00|109210|109110|109220|109120|109220|109120|109205|109105|16
1609216800000|2020-12-29 04:40:00|109208.8|109108.8|109210|109110|109230|109130|109180|109080|48
1609217100000|2020-12-29 04:45:00|109205|109105|109215|109115|109215|109115|109200|109100|22
1609217400000|2020-12-29 04:50:00|109221.9|109121.9|109210|109110|109255.5|109155.5|109210|109110|56
1609217700000|2020-12-29 04:55:00|109215|109115|109233.5|109133.5|109240|109140|109210|109110|52
1609218000000|2020-12-29 05:00:00|109233|109133|109260|109160|109260.8|109160.8|109214.5|109114.5|51
1609218300000|2020-12-29 05:05:00|109257.5|109157.5|109242.5|109142.5|109260|109160|109240|109140|18
1609218600000|2020-12-29 05:10:00|109240|109140|109210|109110|109245|109145|109210|109110|49
1609218900000|2020-12-29 05:15:00|109215|109115|109225|109125|109225|109125|109210|109110|25
1609219200000|2020-12-29 05:20:00|109215|109115|109205|109105|109220|109120|109204.4|109104.4|15
1609219500000|2020-12-29 05:25:00|109207.8|109107.8|109220|109120|109220|109120|109197.3|109097.3|23
1609219800000|2020-12-29 05:30:00|109215|109115|109210|109110|109215|109115|109205|109105|16
1609220100000|2020-12-29 05:35:00|109205|109105|109190|109090|109210|109110|109190|109090|21
1609220400000|2020-12-29 05:40:00|109180|109080|109185|109085|109190|109090|109167|109067|28
1609220700000|2020-12-29 05:45:00|109186|109086|109218|109118|109228|109128|109177|109077|53
1609221000000|2020-12-29 05:50:00|109214|109114|109224|109124|109224|109124|109207|109107|54
1609221300000|2020-12-29 05:55:00|109233|109133|109228|109128|109234|109134|109212|109112|33
1609221600000|2020-12-29 06:00:00|109233|109133|109187|109087|109234|109134|109178|109078|47
1609221900000|2020-12-29 06:05:00|109188|109088|109196.1|109096.1|109199.6|109099.6|109157.3|109057.3|89
1609222200000|2020-12-29 06:10:00|109202|109102|109175|109075|109205|109105|109165|109065|26
1609222500000|2020-12-29 06:15:00|109182|109082|109195|109095|109201|109101|109175|109075|24
1609222800000|2020-12-29 06:20:00|109192|109092|109215|109115|109215|109115|109192|109092|24
1609223100000|2020-12-29 06:25:00|109217|109117|109222.5|109122.5|109231.5|109131.5|109195.5|109095.5|63
1609223400000|2020-12-29 06:30:00|109226.5|109126.5|109232.5|109132.5|109232.5|109132.5|109221.5|109121.5|17
1609223700000|2020-12-29 06:35:00|109241|109141|109226.5|109126.5|109267.5|109142.5|109210.5|109064.5|22
1609224000000|2020-12-29 06:40:00|109230.5|109130.5|109285|109185|109334|109234|109230.5|109130.5|38
1609224300000|2020-12-29 06:45:00|109280|109180|109305.5|109205.5|109330|109230|109275|109175|52
1609224600000|2020-12-29 06:50:00|109295.5|109195.5|109335|109235|109335|109235|109290.5|109190.5|14
1609224900000|2020-12-29 06:55:00|109325|109225|109292|109192|109325|109225|109291|109191|11
1609225200000|2020-12-29 07:00:00|109293|109193|109245.5|109145.5|109294.5|109194.5|109240|109140|18
1609225500000|2020-12-29 07:05:00|109250.5|109150.5|109240.5|109140.5|109255.5|109155.5|109240.5|109140.5|4
1609225800000|2020-12-29 07:10:00|109255.5|109155.5|109274.5|109074.5|109274.5|109170.5|109223|109073|21
1609226100000|2020-12-29 07:15:00|109275|109075|109255.5|109155.5|109275|109155.5|109220|109065|10
1609226400000|2020-12-29 07:20:00|109250.5|109150.5|109235|109135|109250.5|109150.5|109225|109125|8
1609227000000|2020-12-29 07:30:00|109224.8|109124.8|109253.8|109153.8|109255|109155|109224.8|109033|22
1609227300000|2020-12-29 07:35:00|109255|109155|109255|109155|109274.8|109174.8|109240|109140|18
1609227600000|2020-12-29 07:40:00|109254.1|109154.1|109280.5|109180.5|109299.5|109199.5|109231|109131|21
1609227900000|2020-12-29 07:45:00|109291|109191|109405.2|109205.2|109430.4|109230.5|109291|109173|67
1609228200000|2020-12-29 07:50:00|109404.7|109204.7|109408.2|109208.2|109408.7|109208.7|109404.7|109204.7|10
1609228500000|2020-12-29 07:55:00|109407.2|109207.2|109370|109270|109425|109270|109340|109205|18
1609228800000|2020-12-29 08:00:00|109370.5|109270.5|109340|109240|109394.3|109279.5|109334|109167.5|33
1609229100000|2020-12-29 08:05:00|109335|109235|109355|109255|109370.5|109270.5|109335|109235|11
1609229400000|2020-12-29 08:10:00|109350|109250|109370|109270|109380|109280|109340|109240|12
1609229700000|2020-12-29 08:15:00|109370.5|109270.5|109380|109280|109389|109289|109355.5|109255.5|18
1609230000000|2020-12-29 08:20:00|109390.5|109290.5|109486|109286|109498|109362|109390.5|109284|37
1609230300000|2020-12-29 08:25:00|109486.5|109286.5|109480|109280|109487|109287|109471.5|109271.5|13
1609230600000|2020-12-29 08:30:00|109474.3|109274.3|109474|109274|109477.3|109277.3|109468.8|109268.8|17
1609230900000|2020-12-29 08:35:00|109473.5|109273.5|109453.5|109253.5|109473.5|109273.5|109453.5|109253.5|20
1609231200000|2020-12-29 08:40:00|109453|109253|109403|109303|109453|109303|109402|109252.5|4
1609231500000|2020-12-29 08:45:00|109416|109316|109435|109335|109488.4|109351|109414.9|109269.5|25
1609231800000|2020-12-29 08:50:00|109435.5|109335.5|109420|109320|109435.5|109335.5|109420|109320|8
1609232100000|2020-12-29 08:55:00|109421.4|109321.4|109425|109325|109436.8|109336.8|109420|109320|4
1609232400000|2020-12-29 09:00:00|109502.3|109302.3|109470.5|109270.5|109502.3|109343.8|109430|109270.5|23
1609233000000|2020-12-29 09:10:00|109473.2|109273.2|109485.5|109285.5|109485.5|109345.5|109445.5|109270.5|5
1609233300000|2020-12-29 09:15:00|109419|109319|109435.5|109335.5|109435.5|109335.5|109419|109319|2
1609233600000|2020-12-29 09:20:00|109421.6|109321.6|109485.5|109285.5|109490.5|109321.6|109415.5|109285.5|4
1609233900000|2020-12-29 09:25:00|109475.5|109275.5|109470.5|109270.5|109475.5|109275.5|109470|109270|4
1609234200000|2020-12-29 09:30:00|109465.5|109265.5|109395.5|109295.5|109465.5|109300.5|109390.5|109240.5|15
1609234500000|2020-12-29 09:35:00|109390.5|109290.5|109430.5|109230.5|109432|109290.5|109385.5|109228|10
1609234800000|2020-12-29 09:40:00|109430|109230|109429.5|109229.5|109430.5|109230.5|109429.5|109229.5|3
1609235100000|2020-12-29 09:45:00|109429|109229|109430.5|109230.5|109430.5|109230.5|109425.5|109225.5|4
1609235700000|2020-12-29 09:55:00|109423.9|109223.9|109413|109213|109423.9|109223.9|109410.5|109210.5|5
1609236000000|2020-12-29 10:00:00|109414.5|109214.5|109405.5|109205.5|109414.5|109214.5|109405|109205|11
1609236300000|2020-12-29 10:05:00|109406|109206|109422.5|109222.5|109422.5|109222.5|109406|109206|9
1609236600000|2020-12-29 10:10:00|109420.5|109220.5|109400|109200|109420.5|109220.5|109400|109200|10
1609236900000|2020-12-29 10:15:00|109395.5|109195.5|109400.5|109200.5|109400.5|109200.5|109395.5|109195.5|4
1609237200000|2020-12-29 10:20:00|109404|109204|109410|109210|109410.5|109210.5|109404|109204|4
1609237500000|2020-12-29 10:25:00|109409|109209|109430.5|109230.5|109434.5|109234.5|109400.5|109200.5|11
1609237800000|2020-12-29 10:30:00|109426.5|109226.5|109430.5|109230.5|109430.5|109230.5|109425.5|109225.5|8
1609238100000|2020-12-29 10:35:00|109431.5|109231.5|109441.4|109241.4|109465.5|109302.1|109402.1|109231.5|26
1609238400000|2020-12-29 10:40:00|109442.4|109242.4|109431|109231|109445.2|109245.2|109428.1|109228.1|14
1609238700000|2020-12-29 10:45:00|109432.5|109232.5|109429.7|109229.7|109433|109233|109429.7|109229.7|10
1609239000000|2020-12-29 10:50:00|109429.2|109229.2|109410|109210|109429.2|109229.2|109410|109210|7
1609239300000|2020-12-29 10:55:00|109410.4|109210.4|109413.4|109213.4|109413.4|109213.4|109410.4|109210.4|4
1609239600000|2020-12-29 11:00:00|109412|109212|109410.5|109210.5|109412|109212|109410.5|109210.5|3
1609239900000|2020-12-29 11:05:00|109411.5|109211.5|109424.5|109224.5|109424.5|109224.5|109411.5|109211.5|7
1609240200000|2020-12-29 11:10:00|109390|109290|109459.5|109259.5|109475.5|109290|109390|109259.5|36
1609240500000|2020-12-29 11:15:00|109451.7|109251.7|109449.7|109249.7|109451.7|109251.7|109449.7|109249.7|3
1609240800000|2020-12-29 11:20:00|109455.3|109255.3|109452.9|109252.9|109455.3|109255.3|109452.9|109252.9|2
1609241100000|2020-12-29 11:25:00|109446.2|109246.2|109444.2|109244.2|109446.2|109246.2|109444.2|109244.2|2
1609242300000|2020-12-29 11:45:00|109445|109245|109445|109245|109445|109245|109445|109245|1
1609242600000|2020-12-29 11:50:00|109448|109248|109434.5|109234.5|109448|109248|109434.5|109234.5|6
1609243200000|2020-12-29 12:00:00|109430|109230|109432.5|109232.5|109432.5|109232.5|109422|109222|8
1609243500000|2020-12-29 12:05:00|109428.5|109228.5|109425.9|109225.9|109428.5|109228.5|109425.9|109225.9|3
1609244100000|2020-12-29 12:15:00|109358|109258|109399.5|109199.5|109425.2|109258|109358|109199.5|9
1609244400000|2020-12-29 12:20:00|109396.4|109196.4|109390|109190|109396.4|109196.4|109390|109190|6
1609244700000|2020-12-29 12:25:00|109390.9|109190.9|109391.5|109191.5|109391.5|109237.9|109337.9|109178.5|15
1609245000000|2020-12-29 12:30:00|109391|109191|109389.3|109189.3|109394|109194|109388.8|109188.8|22
1609245300000|2020-12-29 12:35:00|109389.8|109189.8|109389.8|109189.8|109389.8|109189.8|109389.8|109189.8|1
1609245600000|2020-12-29 12:40:00|109388.8|109188.8|109389.3|109189.3|109389.3|109189.3|109388.8|109188.8|2
1609245900000|2020-12-29 12:45:00|109388.8|109188.8|109377.5|109177.5|109388.8|109188.8|109374.5|109174.5|9
1609246200000|2020-12-29 12:50:00|109378|109178|109378|109178|109378|109178|109378|109178|1
1609247100000|2020-12-29 13:05:00|109382.5|109182.5|109420.5|109220.5|109422.5|109222.5|109382.5|109182.5|28
1609247400000|2020-12-29 13:10:00|109424.5|109224.5|109424.5|109224.5|109428.7|109228.7|109424.5|109224.5|3
1609247700000|2020-12-29 13:15:00|109425.5|109225.5|109464.5|109264.5|109467.5|109304.6|109401.4|109224.5|19
1609248000000|2020-12-29 13:20:00|109404.5|109304.5|109483.5|109283.5|109483.5|109316.6|109404.5|109237|12
1609248300000|2020-12-29 13:25:00|109484|109284|109474.5|109274.5|109484.5|109284.5|109464.6|109264.6|14
1609248600000|2020-12-29 13:30:00|109476.5|109276.5|109478.5|109278.5|109484.5|109284.5|109476.5|109276.5|9
1609248900000|2020-12-29 13:35:00|109484|109284|109484.5|109284.5|109484.5|109335.3|109428|109278.5|14
1609249200000|2020-12-29 13:40:00|109483.5|109283.5|109484|109284|109484|109284|109483.5|109283.5|4
1609249500000|2020-12-29 13:45:00|109484.5|109284.5|109519|109319|109519|109319|109484.5|109284.5|5
1609249800000|2020-12-29 13:50:00|109513.5|109313.5|109461.5|109361.5|109513.5|109362|109457|109308.6|10
1609250100000|2020-12-29 13:55:00|109464|109364|109483.6|109283.6|109487.2|109387.2|109451.5|109274.6|28
1609250400000|2020-12-29 14:00:00|109484.5|109284.5|109440|109340|109499.5|109354.5|109440|109284.5|10
1609250700000|2020-12-29 14:05:00|109439|109339|109419.5|109319.5|109441.5|109341.5|109415|109315|13
1609251300000|2020-12-29 14:15:00|109414.5|109314.5|109428|109228|109453|109319.5|109414.5|109221|41
1609251600000|2020-12-29 14:20:00|109428.5|109228.5|109430|109230|109430|109230|109424.5|109224.5|14
1609251900000|2020-12-29 14:25:00|109429.5|109229.5|109447.5|109247.5|109447.5|109247.5|109427.5|109227.5|21
1609252200000|2020-12-29 14:30:00|109449.5|109249.5|109406.5|109306.5|109456.5|109308|109406.5|109249.5|18
1609252500000|2020-12-29 14:35:00|109406|109306|109403|109303|109406|109306|109403|109303|5
1609252800000|2020-12-29 14:40:00|109402|109302|109427.5|109327.5|109438|109338|109402|109302|34
1609253100000|2020-12-29 14:45:00|109429|109329|109427.5|109327.5|109437.5|109337.5|109419|109319|30
1609253400000|2020-12-29 14:50:00|109425.5|109325.5|109439|109339|109439|109339|109418|109318|20
1609253700000|2020-12-29 14:55:00|109439.5|109339.5|109459|109359|109475|109375|109439|109339|38
1609254000000|2020-12-29 15:00:00|109458.5|109358.5|109503|109303|109505|109361|109449.5|109302|22
1609254300000|2020-12-29 15:05:00|109504.5|109304.5|109505.5|109305.5|109506.5|109306.5|109503|109303|8
1609254600000|2020-12-29 15:10:00|109507.5|109307.5|109475|109375|109513.5|109377|109460|109307.5|28
1609254900000|2020-12-29 15:15:00|109476.5|109376.5|109465|109365|109498.5|109398.5|109451|109351|60
1609255200000|2020-12-29 15:20:00|109463|109363|109453.5|109353.5|109463|109363|109425.5|109325.5|60
1609255500000|2020-12-29 15:25:00|109454.5|109354.5|109449|109349|109459.5|109359.5|109421|109321|41
1609255800000|2020-12-29 15:30:00|109450.5|109350.5|109396.5|109296.5|109458.5|109358.5|109366.5|109266.5|78
1609256100000|2020-12-29 15:35:00|109400.5|109300.5|109430|109230|109471|109312|109376|109229|70
1609256400000|2020-12-29 15:40:00|109362|109262|109370.5|109270.5|109414.5|109297|109362|109192.5|56
1609256700000|2020-12-29 15:45:00|109371|109271|109370.5|109270.5|109371|109271|109370.5|109270.5|2
1609257000000|2020-12-29 15:50:00|109371|109271|109344|109244|109426.5|109288.5|109330|109191.5|82
1609257300000|2020-12-29 15:55:00|109342|109242|109337|109237|109353.5|109253.5|109329|109229|36
1609257600000|2020-12-29 16:00:00|109336.5|109236.5|109342.5|109242.5|109430.5|109273|109330|109170|35
1609257900000|2020-12-29 16:05:00|109343|109243|109394.5|109194.5|109409.6|109247.5|109333|109194.5|23
1609258200000|2020-12-29 16:10:00|109339.5|109239.5|109317.5|109217.5|109339.5|109239.5|109317.5|109217.5|8
1609258500000|2020-12-29 16:15:00|109317|109217|109329.5|109229.5|109417|109262.5|109311|109193.5|61
1609258800000|2020-12-29 16:20:00|109328.5|109228.5|109320|109220|109328.5|109228.5|109320|109220|14
1609259100000|2020-12-29 16:25:00|109321|109221|109295.5|109195.5|109331|109231|109295.5|109195.5|21
1609259400000|2020-12-29 16:30:00|109291|109191|109294|109194|109303|109203|109283|109183|24
1609259700000|2020-12-29 16:35:00|109300|109200|109294.5|109194.5|109340|109240|109292.5|109192.5|19
1609260000000|2020-12-29 16:40:00|109284.5|109184.5|109360.5|109160.5|109360.5|109199.5|109275.5|109151.5|33
1609260300000|2020-12-29 16:45:00|109365|109165|109285|109185|109368|109190|109285|109140|16
1609260600000|2020-12-29 16:50:00|109280|109180|109308.5|109208.5|109316.5|109216.5|109258|109112|47
1609260900000|2020-12-29 16:55:00|109310|109210|109320|109220|109380|109238.5|109310|109154.5|43
1609261200000|2020-12-29 17:00:00|109320.5|109220.5|109330|109230|109410.5|109250|109296|109196|19
1609261500000|2020-12-29 17:05:00|109330.5|109230.5|109280.5|109180.5|109368.5|109230.5|109260|109125|37
1609261800000|2020-12-29 17:10:00|109280|109180|109285.5|109085.5|109356.5|109206.5|109255|109085|55
1609262100000|2020-12-29 17:15:00|109280.5|109080.5|109280|109080|109280.5|109080.5|109280|109080|2
1609262400000|2020-12-29 17:20:00|109232|109132|109293|109093|109303|109132|109232|109087|40
1609262700000|2020-12-29 17:25:00|109292.5|109092.5|109305.5|109105.5|109305.5|109105.5|109292.5|109092.5|11
1609263000000|2020-12-29 17:30:00|109300.5|109100.5|109260.5|109160.5|109310.5|109160.5|109260.5|109100.5|4
1609263600000|2020-12-29 17:40:00|109260|109160|109265|109165|109265|109165|109255.5|109155.5|4
1609263900000|2020-12-29 17:45:00|109264|109164|109280|109180|109283|109183|109263.5|109163.5|18
1609264200000|2020-12-29 17:50:00|109278.5|109178.5|109278|109178|109283.5|109183.5|109268|109168|9
1609264500000|2020-12-29 17:55:00|109276.5|109176.5|109254|109154|109278|109178|109254|109154|19
1609264800000|2020-12-29 18:00:00|109232|109132|109246|109146|109255|109155|109228|109128|24
1609265100000|2020-12-29 18:05:00|109247|109147|109250|109150|109253|109153|109247|109147|11
1609265400000|2020-12-29 18:10:00|109249|109149|109240.5|109140.5|109249|109149|109226.5|109126.5|24
1609265700000|2020-12-29 18:15:00|109274.5|109174.5|109235|109135|109307|109175.5|109235|109080.5|38
1609266000000|2020-12-29 18:20:00|109245|109145|109245|109145|109245|109145|109245|109145|1
1609266300000|2020-12-29 18:25:00|109251|109151|109226|109126|109265|109165|109222.5|109122.5|31
1609266600000|2020-12-29 18:30:00|109225.5|109125.5|109241.5|109141.5|109247.5|109147.5|109225.5|109125.5|19
1609266900000|2020-12-29 18:35:00|109242|109142|109245|109145|109245|109145|109242|109142|6
1609267200000|2020-12-29 18:40:00|109246.5|109146.5|109260|109160|109261.5|109161.5|109246.5|109146.5|12
1609267500000|2020-12-29 18:45:00|109261|109161|109262|109162|109262|109162|109261|109161|2
1609267800000|2020-12-29 18:50:00|109260|109160|109248.5|109148.5|109260|109160|109247.5|109147.5|6
1609268100000|2020-12-29 18:55:00|109248|109148|109251|109151|109251|109151|109238|109138|14
1609268400000|2020-12-29 19:00:00|109248.5|109148.5|109253.5|109153.5|109266.5|109166.5|109248.5|109148.5|14
1609268700000|2020-12-29 19:05:00|109253|109153|109267|109167|109271.5|109171.5|109252.5|109152.5|10
1609269300000|2020-12-29 19:15:00|109266|109166|109265.5|109165.5|109266|109166|109265.5|109165.5|2
1609269900000|2020-12-29 19:25:00|109256|109156|109243|109143|109256|109156|109240.5|109140.5|11
1609270200000|2020-12-29 19:30:00|109244|109144|109246|109146|109246.5|109146.5|109244|109144|3
1609270500000|2020-12-29 19:35:00|109255.5|109155.5|109261.5|109161.5|109261.5|109161.5|109255.5|109155.5|7
1609271100000|2020-12-29 19:45:00|109255|109155|109246.5|109146.5|109255|109155|109246|109146|4
1609271400000|2020-12-29 19:50:00|109235|109135|109237.5|109137.5|109237.5|109137.5|109235|109135|5
1609271700000|2020-12-29 19:55:00|109238|109138|109239|109139|109240|109140|109238|109138|4
1609272000000|2020-12-29 20:00:00|109249|109149|109265.5|109165.5|109272.5|109172.5|109248|109148|8
1609272600000|2020-12-29 20:10:00|109265|109165|109255|109155|109269|109169|109255|109155|4
1609272900000|2020-12-29 20:15:00|109260.5|109160.5|109270|109170|109270|109170|109260.5|109160.5|2
1609273500000|2020-12-29 20:25:00|109274|109174|109272|109172|109277|109177|109269|109169|5
1609274100000|2020-12-29 20:35:00|109264|109164|109264|109164|109264|109164|109264|109164|1
1609274700000|2020-12-29 20:45:00|109269|109169|109283|109183|109283|109183|109269|109169|9
1609275300000|2020-12-29 20:55:00|109279|109179|109279|109179|109279|109179|109279|109179|1
1609290000000|2020-12-30 01:00:00|109067.5|108967.5|109083|108983|109087|108987|109052.5|108952.5|45
1609290300000|2020-12-30 01:05:00|109075|108975|109015.5|108915.5|109075|108975|109015.5|108915.5|43
1609290600000|2020-12-30 01:10:00|109014|108914|109000|108900|109015.5|108915.5|108967.5|108867.5|170
1609290900000|2020-12-30 01:15:00|108992|108892|109026.5|108926.5|109028.5|108928.5|108977|108877|117
1609291200000|2020-12-30 01:20:00|109027.5|108927.5|109044|108944|109064|108964|109024|108924|76
1609291500000|2020-12-30 01:25:00|109048|108948|108995|108895|109048|108948|108974|108874|54
1609291800000|2020-12-30 01:30:00|109001|108901|108965|108865|109010.5|108910.5|108955.5|108855.5|91
1609292100000|2020-12-30 01:35:00|108970|108870|108943|108843|108975|108875|108933|108833|130
1609292400000|2020-12-30 01:40:00|108942|108842|108952.5|108852.5|109002.5|108902.5|108942|108842|152
1609292700000|2020-12-30 01:45:00|108953|108853|108971|108871|108981.5|108881.5|108952.5|108852.5|85
1609293000000|2020-12-30 01:50:00|108963.5|108863.5|108952.5|108852.5|108973.5|108873.5|108952.5|108852.5|83
1609293300000|2020-12-30 01:55:00|108953|108853|108965.5|108865.5|108970.5|108870.5|108944|108844|73
1609293600000|2020-12-30 02:00:00|108960.5|108860.5|108959|108859|108960.5|108860.5|108940.5|108840.5|60
1609293900000|2020-12-30 02:05:00|108960.5|108860.5|108960.5|108860.5|108967.5|108867.5|108950.5|108850.5|29
1609294200000|2020-12-30 02:10:00|108950.8|108850.8|108905.5|108805.5|108959.3|108859.3|108892.5|108792.5|63
1609294500000|2020-12-30 02:15:00|108909.8|108809.8|108910.5|108810.5|108915.5|108815.5|108905|108805|34
1609294800000|2020-12-30 02:20:00|108905.5|108805.5|108874.5|108774.5|108910.5|108810.5|108860|108760|72
1609295100000|2020-12-30 02:25:00|108874|108774|108842|108742|108874|108774|108842|108742|32
1609295400000|2020-12-30 02:30:00|108833.6|108733.6|108803|108703|108842|108742|108802|108702|65
1609295700000|2020-12-30 02:35:00|108810.5|108710.5|108803.5|108703.5|108839.5|108739.5|108802.5|108702.5|26
1609296000000|2020-12-30 02:40:00|108803|108703|108764.5|108664.5|108807|108707|108759.5|108659.5|49
1609296300000|2020-12-30 02:45:00|108764|108664|108740|108640|108779|108679|108727|108627|90
1609296600000|2020-12-30 02:50:00|108742|108642|108655|108555|108760|108660|108655|108555|106
1609296900000|2020-12-30 02:55:00|108645|108545|108625.5|108525.5|108660.5|108560.5|108590.5|108490.5|140
1609297200000|2020-12-30 03:00:00|108622|108522|108710.5|108610.5|108714.5|108614.5|108620.5|108520.5|97
1609297500000|2020-12-30 03:05:00|108714.5|108614.5|108705|108605|108734.5|108634.5|108705|108605|59
1609297800000|2020-12-30 03:10:00|108707|108607|108718|108618|108727|108627|108707|108607|17
1609298100000|2020-12-30 03:15:00|108715.5|108615.5|108730|108630|108734|108634|108707|108607|77
1609298400000|2020-12-30 03:20:00|108725|108625|108710|108610|108730|108630|108710|108610|11
1609298700000|2020-12-30 03:25:00|108714|108614|108726|108626|108727|108627|108690.5|108590.5|28
1609299000000|2020-12-30 03:30:00|108724.5|108624.5|108698|108598|108746|108646|108695|108595|47
1609299300000|2020-12-30 03:35:00|108705.5|108605.5|108718.5|108618.5|108725.5|108625.5|108686|108586|39
1609299600000|2020-12-30 03:40:00|108715|108615|108705.5|108605.5|108719|108619|108693|108593|54
1609299900000|2020-12-30 03:45:00|108705|108605|108733.5|108633.5|108736|108636|108696.5|108596.5|82
1609300200000|2020-12-30 03:50:00|108732.5|108632.5|108694.5|108594.5|108732.5|108632.5|108690|108590|45
1609300500000|2020-12-30 03:55:00|108695|108595|108694.5|108594.5|108696|108596|108692|108592|17
1609300800000|2020-12-30 04:00:00|108695.5|108595.5|108695.5|108595.5|108697.5|108597.5|108687.5|108587.5|52
1609301100000|2020-12-30 04:05:00|108694.5|108594.5|108674.5|108574.5|108695.5|108595.5|108674|108574|50
1609301400000|2020-12-30 04:10:00|108677.5|108577.5|108640.5|108540.5|108677.5|108577.5|108640.5|108540.5|17
1609301700000|2020-12-30 04:15:00|108644.5|108544.5|108645|108545|108654|108554|108637|108537|25
1609302000000|2020-12-30 04:20:00|108647|108547|108654|108554|108664.5|108564.5|108644|108544|80
1609302300000|2020-12-30 04:25:00|108652.5|108552.5|108677|108577|108678|108578|108647|108547|21
1609302600000|2020-12-30 04:30:00|108675|108575|108660|108560|108677|108577|108655|108555|22
1609302900000|2020-12-30 04:35:00|108665|108565|108666|108566|108678|108578|108665|108565|39
1609303200000|2020-12-30 04:40:00|108665.5|108565.5|108635|108535|108669|108569|108635|108535|24
1609303500000|2020-12-30 04:45:00|108625|108525|108595|108495|108625|108525|108585|108485|29
1609303800000|2020-12-30 04:50:00|108585.3|108485.3|108590|108490|108590|108490|108565|108465|18
1609304100000|2020-12-30 04:55:00|108585|108485|108580|108480|108595|108495|108580|108480|25
1609304400000|2020-12-30 05:00:00|108585|108485|108570.5|108470.5|108585|108485|108555|108455|30
1609304700000|2020-12-30 05:05:00|108570.7|108470.7|108585|108485|108590.5|108490.5|108570.5|108470.5|40
1609305000000|2020-12-30 05:10:00|108590|108490|108590|108490|108590.5|108490.5|108585|108485|18
1609305300000|2020-12-30 05:15:00|108590.5|108490.5|108595.5|108495.5|108597|108497|108590|108490|28
1609305600000|2020-12-30 05:20:00|108595|108495|108605.5|108505.5|108624|108524|108595|108495|65
1609305900000|2020-12-30 05:25:00|108606|108506|108605.5|108505.5|108622.5|108522.5|108602|108502|148
1609306200000|2020-12-30 05:30:00|108607.5|108507.5|108612|108512|108629.2|108529.2|108604.8|108504.8|46
1609306500000|2020-12-30 05:35:00|108617.5|108517.5|108698|108598|108700|108600|108617.5|108517.5|106
1609306800000|2020-12-30 05:40:00|108692.5|108592.5|108678.5|108578.5|108721.3|108621.3|108676|108576|103
1609307100000|2020-12-30 05:45:00|108676.5|108576.5|108644|108544|108680.5|108580.5|108635|108535|84
1609307400000|2020-12-30 05:50:00|108652.4|108552.4|108626|108526|108667|108567|108626|108526|47
1609307700000|2020-12-30 05:55:00|108626.5|108526.5|108668|108568|108668|108568|108626.5|108526.5|37
1609308000000|2020-12-30 06:00:00|108667|108567|108687|108587|108692.3|108592.3|108667|108567|34
1609308300000|2020-12-30 06:05:00|108684|108584|108679.8|108579.8|108692.8|108592.8|108662.8|108562.8|51
1609308600000|2020-12-30 06:10:00|108688.5|108588.5|108708.5|108608.5|108712.9|108612.9|108671|108571|105
1609308900000|2020-12-30 06:15:00|108711.5|108611.5|108741.3|108641.3|108753.8|108653.8|108711|108611|121
1609309200000|2020-12-30 06:20:00|108741.5|108641.5|108729.3|108629.3|108746|108646|108721.5|108621.5|89
1609309500000|2020-12-30 06:25:00|108727.5|108627.5|108675|108575|108737|108637|108669|108569|226
1609309800000|2020-12-30 06:30:00|108673.5|108573.5|108670.5|108570.5|108680.5|108580.5|108650.5|108550.5|43
1609310100000|2020-12-30 06:35:00|108665.5|108565.5|108628.5|108528.5|108665.5|108565.5|108628.5|108528.5|8
1609310400000|2020-12-30 06:40:00|108632.5|108532.5|108642.5|108542.5|108643|108543|108632.5|108532.5|20
1609310700000|2020-12-30 06:45:00|108636.5|108536.5|108642|108542|108647.5|108547.5|108628.5|108528.5|32
1609311000000|2020-12-30 06:50:00|108637.5|108537.5|108616.5|108516.5|108637.5|108537.5|108602.5|108502.5|15
1609311300000|2020-12-30 06:55:00|108615.5|108515.5|108630.5|108530.5|108641|108541|108612|108512|26
1609311600000|2020-12-30 07:00:00|108630|108530|108623.5|108523.5|108630|108530|108610.5|108510.5|16
1609311900000|2020-12-30 07:05:00|108624|108524|108605.5|108505.5|108625.5|108525.5|108605.5|108505.5|5
1609312200000|2020-12-30 07:10:00|108604.5|108504.5|108595|108495|108605|108505|108589|108489|21
1609312500000|2020-12-30 07:15:00|108585.5|108485.5|108594.5|108494.5|108594.5|108494.5|108579.5|108479.5|18
1609312800000|2020-12-30 07:20:00|108595|108495|108593|108493|108604.5|108504.5|108593|108493|14
1609313100000|2020-12-30 07:25:00|108593.5|108493.5|108573.5|108473.5|108593.5|108493.5|108571.5|108471.5|9
1609313400000|2020-12-30 07:30:00|108576.5|108476.5|108570|108470|108576.5|108476.5|108525|108425|43
1609313700000|2020-12-30 07:35:00|108584.1|108484.1|108665|108465|108668|108515|108584.1|108465|20
1609314000000|2020-12-30 07:40:00|108670|108470|108630.5|108530.5|108670|108530.5|108620|108470|4
1609314300000|2020-12-30 07:45:00|108625.5|108525.5|108595.5|108495.5|108625.5|108525.5|108590.5|108490.5|7
1609314900000|2020-12-30 07:55:00|108590.5|108490.5|108590.5|108490.5|108595.5|108495.5|108575.5|108475.5|16
1609315200000|2020-12-30 08:00:00|108575.5|108475.5|108585.5|108485.5|108595.5|108495.5|108575.5|108475.5|13
1609315500000|2020-12-30 08:05:00|108570.5|108470.5|108620.5|108520.5|108620.5|108520.5|108565.5|108465.5|27
1609315800000|2020-12-30 08:10:00|108608.5|108508.5|108580.5|108480.5|108608.5|108508.5|108578.7|108478.7|9
1609316100000|2020-12-30 08:15:00|108585.5|108485.5|108585.5|108485.5|108585.5|108485.5|108585.5|108485.5|1
1609316400000|2020-12-30 08:20:00|108595.5|108495.5|108615.5|108515.5|108645.5|108515.5|108580.5|108445.5|10
1609316700000|2020-12-30 08:25:00|108620.5|108520.5|108635.5|108535.5|108640.5|108540.5|108615.5|108515.5|30
1609317000000|2020-12-30 08:30:00|108640.5|108540.5|108705.5|108505.5|108705.5|108545.5|108640.5|108505.5|5
1609317300000|2020-12-30 08:35:00|108680.5|108580.5|108678.5|108578.5|108719.5|108580.5|108664.6|108501.2|28
1609317600000|2020-12-30 08:40:00|108672.5|108572.5|108680.5|108580.5|108690.5|108590.5|108672.5|108572.5|10
1609317900000|2020-12-30 08:45:00|108690.5|108590.5|108690.5|108590.5|108690.5|108590.5|108690.5|108590.5|1
1609318200000|2020-12-30 08:50:00|108680.5|108580.5|108680.5|108580.5|108694.5|108585.5|108662.1|108494.5|11
1609318500000|2020-12-30 08:55:00|108680|108580|108757.5|108557.5|108759|108615|108680|108545|16
1609318800000|2020-12-30 09:00:00|108756.5|108556.5|108735|108635|108785|108635|108730|108553.5|30
1609319100000|2020-12-30 09:05:00|108725|108625|108735|108635|108735|108635|108725|108625|5
1609319400000|2020-12-30 09:10:00|108740|108640|108740|108640|108740|108640|108735|108635|3
1609319700000|2020-12-30 09:15:00|108725|108625|108770|108570|108770|108625|108725|108569.4|3
1609320000000|2020-12-30 09:20:00|108765|108565|108715|108615|108770|108615|108715|108565|4
1609320300000|2020-12-30 09:25:00|108770|108570|108770|108570|108770|108570|108770|108570|1
1609320600000|2020-12-30 09:30:00|108775|108575|108835|108635|108835|108635|108775|108575|15
1609320900000|2020-12-30 09:35:00|108834|108634|108834|108634|108834|108634|108834|108634|1
1609321200000|2020-12-30 09:40:00|108825.1|108625.1|108770.1|108670.1|108825.1|108675|108753.2|108625|16
1609321500000|2020-12-30 09:45:00|108772|108672|108755|108655|108805|108672|108746.1|108600|8
1609321800000|2020-12-30 09:50:00|108765|108665|108739.2|108639.2|108765|108665|108739|108639|14
1609322100000|2020-12-30 09:55:00|108733|108633|108735|108635|108736|108636|108733|108633|7
1609322400000|2020-12-30 10:00:00|108728.7|108628.7|108720|108620|108728.7|108628.7|108720|108620|3
1609322700000|2020-12-30 10:05:00|108709.2|108609.2|108738|108538|108746|108609.2|108709.2|108514|42
1609323000000|2020-12-30 10:10:00|108739|108539|108743|108543|108743|108543|108739|108539|4
1609323300000|2020-12-30 10:15:00|108739|108539|108750|108550|108750|108550|108738.5|108538.5|3
1609324800000|2020-12-30 10:40:00|108754.5|108554.5|108750|108550|108754.5|108554.5|108750|108550|2
1609325100000|2020-12-30 10:45:00|108760|108560|108743|108543|108800|108645|108703.4|108542|14
1609325400000|2020-12-30 10:50:00|108744|108544|108818.5|108618.5|108822.3|108631|108714.3|108544|52
1609325700000|2020-12-30 10:55:00|108819|108619|108816.5|108616.5|108819|108619|108816|108616|8
1609326000000|2020-12-30 11:00:00|108809.5|108609.5|108800|108600|108809.5|108609.5|108772|108572|15
1609326300000|2020-12-30 11:05:00|108804.2|108604.2|108805|108605|108805|108605|108804.2|108604.2|2
1609326900000|2020-12-30 11:15:00|108822|108622|108810|108610|108825|108625|108810|108610|3
1609327200000|2020-12-30 11:20:00|108832|108632|108823.5|108623.5|108832|108632|108823.5|108623.5|4
1609327800000|2020-12-30 11:30:00|108842.6|108642.6|108815|108615|108842.6|108642.6|108800.4|108600.4|7
1609328100000|2020-12-30 11:35:00|108819.2|108619.2|108819.2|108619.2|108819.2|108619.2|108819.2|108619.2|1
1609328700000|2020-12-30 11:45:00|108815|108615|108819.2|108619.2|108819.2|108619.2|108815|108615|6
1609329000000|2020-12-30 11:50:00|108838|108638|108830|108630|108839.1|108639.1|108830|108630|3
1609329300000|2020-12-30 11:55:00|108825|108625|108818.5|108718.5|108830|108719|108812.5|108625|15
1609329600000|2020-12-30 12:00:00|108815.5|108715.5|108870|108670|108870|108727.5|108813|108670|14
1609329900000|2020-12-30 12:05:00|108865|108665|108865|108665|108865|108665|108865|108665|1
1609330200000|2020-12-30 12:10:00|108870|108670|108870|108670|108870|108670|108870|108670|1
1609330500000|2020-12-30 12:15:00|108859|108659|108875|108675|108876.5|108676.5|108834.5|108634.5|20
1609330800000|2020-12-30 12:20:00|108848|108648|108875|108675|108875|108675|108848|108648|8
1609331100000|2020-12-30 12:25:00|108868|108668|108865|108665|108868|108668|108864.5|108664.5|4
1609331400000|2020-12-30 12:30:00|108845|108645|108860.9|108660.9|108865|108665|108845|108645|5
1609331700000|2020-12-30 12:35:00|108783.5|108683.5|108860.9|108660.9|108860.9|108683.5|108783.5|108656|4
1609332300000|2020-12-30 12:45:00|108875|108675|108861|108661|108875|108675|108861|108661|10
1609332600000|2020-12-30 12:50:00|108860.5|108660.5|108874.5|108674.5|108874.5|108674.5|108860.5|108660.5|14
1609332900000|2020-12-30 12:55:00|108872.9|108672.9|108844.5|108644.5|108874.5|108674.5|108844.2|108644.2|16
1609333200000|2020-12-30 13:00:00|108845.8|108645.8|108859|108659|108859.5|108659.5|108844.3|108644.3|30
1609333500000|2020-12-30 13:05:00|108858.5|108658.5|108869.5|108669.5|108869.5|108669.5|108858.5|108658.5|10
1609333800000|2020-12-30 13:10:00|108871|108671|108874.5|108674.5|108874.5|108674.5|108871|108671|2
1609334100000|2020-12-30 13:15:00|108877.9|108677.9|108874.5|108674.5|108877.9|108677.9|108874.5|108674.5|2
1609334400000|2020-12-30 13:20:00|108875.5|108675.5|108874.5|108674.5|108901.4|108701.4|108874.5|108674.5|5
1609335300000|2020-12-30 13:35:00|108876|108676|108886.2|108686.2|108886.2|108686.2|108876|108676|6
1609335600000|2020-12-30 13:40:00|108889.5|108689.5|108874.5|108674.5|108892|108742.7|108841.7|108674.5|8
1609335900000|2020-12-30 13:45:00|108874|108674|108868|108668|108874.5|108674.5|108868|108668|16
1609336200000|2020-12-30 13:50:00|108867|108667|108874.6|108674.6|108877.1|108677.1|108867|108667|8
1609336500000|2020-12-30 13:55:00|108887.7|108687.7|108885.4|108685.4|108887.7|108744|108839.5|108685.4|12
1609336800000|2020-12-30 14:00:00|108885.8|108685.8|108885.5|108685.5|108887.9|108687.9|108884.5|108684.5|7
1609337100000|2020-12-30 14:05:00|108888.5|108688.5|108864.5|108664.5|108888.5|108722|108788|108655|37
1609337400000|2020-12-30 14:10:00|108863|108663|108859.5|108659.5|108874.5|108713|108797.5|108627.5|52
1609337700000|2020-12-30 14:15:00|108864.5|108664.5|108858|108658|108886|108718.5|108812.2|108622|74
1609338000000|2020-12-30 14:20:00|108857.5|108657.5|108855|108655|108857.5|108657.5|108854.5|108654.5|12
1609338300000|2020-12-30 14:25:00|108855.5|108655.5|108862|108662|108881.5|108681.5|108853|108653|48
1609338600000|2020-12-30 14:30:00|108862.5|108662.5|108865|108665|108884.5|108684.5|108862.5|108662.5|35
1609338900000|2020-12-30 14:35:00|108864.5|108664.5|108863|108663|108865|108665|108862.5|108662.5|11
1609339200000|2020-12-30 14:40:00|108861.5|108661.5|108849.5|108649.5|108862|108662|108849.5|108649.5|19
1609339500000|2020-12-30 14:45:00|108863.5|108663.5|108888|108688|108889|108736.5|108832|108663|32
1609339800000|2020-12-30 14:50:00|108888.5|108688.5|108934|108734|108937.5|108777.3|108829.5|108688.5|68
1609340100000|2020-12-30 14:55:00|108933.5|108733.5|108880|108680|108933.5|108733.5|108869.5|108669.5|54
1609340400000|2020-12-30 15:00:00|108881|108681|108884.5|108684.5|108890|108690|108881|108681|5
1609340700000|2020-12-30 15:05:00|108880|108680|108889.5|108689.5|108889.5|108689.5|108880|108680|5
1609341000000|2020-12-30 15:10:00|108894.5|108694.5|108869.5|108669.5|108899.5|108699.5|108859.5|108659.5|12
1609341300000|2020-12-30 15:15:00|108880|108680|108869.5|108669.5|108880|108680|108869.5|108669.5|4
1609341600000|2020-12-30 15:20:00|108864.5|108664.5|108839.5|108639.5|108864.5|108664.5|108834.5|108634.5|7
1609341900000|2020-12-30 15:25:00|108847.5|108647.5|108839.5|108639.5|108847.5|108647.5|108824.5|108624.5|30
1609342200000|2020-12-30 15:30:00|108824.5|108624.5|108824.5|108624.5|108849.5|108649.5|108814.5|108614.5|22
1609342500000|2020-12-30 15:35:00|108840|108640|108844.5|108644.5|108849.5|108683|108770.5|108613|41
1609342800000|2020-12-30 15:40:00|108848.5|108648.5|108855|108655|108855|108681.5|108777|108635.5|28
1609343100000|2020-12-30 15:45:00|108850|108650|108860|108660|108861|108697|108787|108638|25
1609343400000|2020-12-30 15:50:00|108855|108655|108839.5|108639.5|108855|108655|108790|108590|91
1609343700000|2020-12-30 15:55:00|108839|108639|108754.5|108654.5|108839|108660.5|108750|108603.5|39
1609344000000|2020-12-30 16:00:00|108751|108651|108829.5|108629.5|108829.5|108654.5|108751|108606|14
1609344600000|2020-12-30 16:10:00|108839|108639|108860|108660|108860|108660|108839|108639|6
1609344900000|2020-12-30 16:15:00|108860.5|108660.5|108880|108680|108880|108680|108860|108660|10
1609345200000|2020-12-30 16:20:00|108880.5|108680.5|108885|108685|108885|108685|108880|108680|5
1609345500000|2020-12-30 16:25:00|108885.5|108685.5|108926.5|108726.5|108926.5|108726.5|108885.5|108685.5|16
1609345800000|2020-12-30 16:30:00|108928.5|108728.5|108928.5|108728.5|108928.5|108728.5|108928.5|108728.5|1
1609346100000|2020-12-30 16:35:00|108929|108729|108964.5|108764.5|108968.5|108768.5|108929|108729|25
1609346400000|2020-12-30 16:40:00|108964|108764|108996.2|108796.2|108996.2|108796.2|108947.5|108747.5|31
1609346700000|2020-12-30 16:45:00|108993.7|108793.7|109001.5|108801.5|109002|108802|108993.5|108793.5|18
1609347000000|2020-12-30 16:50:00|108928|108828|109000|108800|109000|108830.5|108927.5|108759|35
1609347300000|2020-12-30 16:55:00|108998.5|108798.5|109064.5|108864.5|109078.5|108920.5|108998.5|108798.5|19
1609347600000|2020-12-30 17:00:00|109065.5|108865.5|109037|108837|109065.5|108874.5|108973.5|108836|21
1609347900000|2020-12-30 17:05:00|108990.5|108790.5|108978|108778|108999.5|108799.5|108978|108778|39
1609348200000|2020-12-30 17:10:00|108973.5|108773.5|108945.5|108745.5|108973.5|108773.5|108944.5|108744.5|9
1609348500000|2020-12-30 17:15:00|108943|108743|108942.5|108742.5|108943|108743|108941.5|108741.5|3
1609348800000|2020-12-30 17:20:00|108942|108742|108886|108686|108949.5|108749.5|108828.5|108655.5|52
1609349100000|2020-12-30 17:25:00|108885.5|108685.5|108890|108690|108900|108700|108885|108685|10
1609349400000|2020-12-30 17:30:00|108889.5|108689.5|108865|108665|108890|108690|108859.5|108659.5|4
1609349700000|2020-12-30 17:35:00|108864.5|108664.5|108890|108690|108890|108690|108863.5|108663.5|21
1609350300000|2020-12-30 17:45:00|108892|108692|108947|108747|108947|108747|108892|108692|62
1609350600000|2020-12-30 17:50:00|108947.5|108747.5|108954.7|108754.7|108958.7|108758.7|108946|108746|18
1609350900000|2020-12-30 17:55:00|108955.5|108755.5|108955.5|108755.5|108955.5|108755.5|108955.5|108755.5|1
1609351500000|2020-12-30 18:05:00|108965|108765|108975.5|108775.5|108980.3|108780.3|108965|108765|4
1609352100000|2020-12-30 18:15:00|108965.5|108765.5|108935.5|108735.5|108965.5|108765.5|108925.5|108725.5|4
1609352400000|2020-12-30 18:20:00|108950.5|108750.5|108950.5|108750.5|108950.5|108750.5|108950.5|108750.5|1
1609352700000|2020-12-30 18:25:00|108960|108760|108980|108780|108980|108780|108960|108760|3
1609353000000|2020-12-30 18:30:00|108990.5|108790.5|108977.5|108777.5|109015|108815|108977.5|108777.5|23
1609353300000|2020-12-30 18:35:00|108974|108774|108980.5|108780.5|108980.5|108780.5|108974|108774|2
1609353900000|2020-12-30 18:45:00|108990.5|108790.5|108995.5|108795.5|108995.5|108795.5|108990.5|108790.5|2
1609354500000|2020-12-30 18:55:00|109000.5|108800.5|109010.5|108810.5|109010.5|108810.5|109000.5|108800.5|3
1609355700000|2020-12-30 19:15:00|109015.5|108815.5|109015.5|108815.5|109015.5|108815.5|109015.5|108815.5|1
1609356000000|2020-12-30 19:20:00|109000|108800|109000|108800|109000|108800|109000|108800|1
1609356600000|2020-12-30 19:30:00|109015|108815|109015|108815|109015|108815|109015|108815|1
1609356900000|2020-12-30 19:35:00|109020|108820|109020|108820|109020|108820|109020|108820|1
1609357200000|2020-12-30 19:40:00|108955|108855|108955|108855|108955|108855|108945.5|108845.5|4
1609358100000|2020-12-30 19:55:00|108950|108850|108959.7|108759.7|108972|108855|108950|108759.1|41
1609358400000|2020-12-30 20:00:00|108964.2|108764.2|108965.5|108765.5|108965.5|108765.5|108964.2|108764.2|2
1609359000000|2020-12-30 20:10:00|108975.5|108775.5|108963.7|108763.7|108975.5|108775.5|108960.5|108760.5|10
1609359300000|2020-12-30 20:15:00|108984.8|108784.8|108980.5|108780.5|108984.8|108784.8|108980|108780|5
1609359600000|2020-12-30 20:20:00|108990.5|108790.5|108990.5|108790.5|108990.5|108790.5|108990.5|108790.5|1
1609359900000|2020-12-30 20:25:00|108985.5|108785.5|108985.5|108785.5|108985.5|108785.5|108985.5|108785.5|1
1609360200000|2020-12-30 20:30:00|108980.5|108780.5|108985.5|108785.5|108985.5|108785.5|108980.5|108780.5|2
1609361400000|2020-12-30 20:50:00|108980.5|108780.5|108990.5|108790.5|109010.5|108810.5|108965.5|108765.5|12
1609361700000|2020-12-30 20:55:00|108965|108765|108985.5|108785.5|108985.5|108810.5|108910.5|108765|4
1609376400000|2020-12-31 01:00:00|108778.5|108578.5|108780.5|108580.5|108800|108600|108775|108575|9
1609376700000|2020-12-31 01:05:00|108782|108582|108774|108574|108790.5|108590.5|108772.5|108572.5|18
1609377000000|2020-12-31 01:10:00|108770.5|108570.5|108775.5|108575.5|108807|108635.5|108730.5|108570.5|40
1609377300000|2020-12-31 01:15:00|108775|108575|108710|108610|108775|108615|108708|108575|5
1609377600000|2020-12-31 01:20:00|108683.5|108583.5|108751|108551|108751.5|108583.5|108682|108537.5|32
1609377900000|2020-12-31 01:25:00|108750.5|108550.5|108791|108591|108812|108612|108750|108550|55
1609378200000|2020-12-31 01:30:00|108790.5|108590.5|108770|108570|108790.5|108615|108715|108565.4|33
1609378500000|2020-12-31 01:35:00|108769.5|108569.5|108675|108475|108769.5|108569.5|108674.5|108474.5|26
1609378800000|2020-12-31 01:40:00|108675.5|108475.5|108639.5|108439.5|108683.5|108510|108596.5|108438|71
1609379100000|2020-12-31 01:45:00|108640|108440|108550.5|108350.5|108640|108478|108534.5|108334.5|81
1609379400000|2020-12-31 01:50:00|108550|108350|108579|108379|108581.5|108381.5|108549.5|108349.5|29
1609379700000|2020-12-31 01:55:00|108579.5|108379.5|108600|108400|108600.5|108450|108540|108379|44
1609380000000|2020-12-31 02:00:00|108599.5|108399.5|108525|108425|108610|108452.5|108520|108382.5|42
1609380300000|2020-12-31 02:05:00|108526|108426|108519.5|108319.5|108553.5|108426|108491.5|108315.5|82
1609380600000|2020-12-31 02:10:00|108519|108319|108498.5|108298.5|108519|108319|108479.5|108279.5|55
1609380900000|2020-12-31 02:15:00|108497|108297|108517|108317|108572.5|108402|108490|108293.5|67
1609381200000|2020-12-31 02:20:00|108516|108316|108505|108305|108516|108316|108482.8|108282.8|53
1609381500000|2020-12-31 02:25:00|108504.5|108304.5|108498.5|108298.5|108513.5|108360.5|108460.5|108297|46
1609381800000|2020-12-31 02:30:00|108498|108298|108403.5|108303.5|108498|108339.5|108394|108276|28
1609382100000|2020-12-31 02:35:00|108405|108305|108397.5|108297.5|108456.5|108310.5|108363|108213.5|47
1609382400000|2020-12-31 02:40:00|108391.5|108291.5|108425.5|108325.5|108526.8|108330.5|108377|108250.5|58
1609382700000|2020-12-31 02:45:00|108413|108313|108575.5|108375.5|108589.5|108389.5|108412|108292|87
1609383000000|2020-12-31 02:50:00|108577.5|108377.5|108627|108427|108631.5|108437.3|108537.3|108372|38
1609383300000|2020-12-31 02:55:00|108626.5|108426.5|108650.5|108450.5|108709|108509|108617.8|108417.8|126
1609383600000|2020-12-31 03:00:00|108651|108451|108642|108442|108734.3|108534.3|108640.5|108440.5|59
1609383900000|2020-12-31 03:05:00|108641.5|108441.5|108637.5|108437.5|108641.5|108441.5|108637.5|108437.5|5
1609384500000|2020-12-31 03:15:00|108639.5|108439.5|108641|108441|108641|108441|108637.5|108437.5|7
1609384800000|2020-12-31 03:20:00|108640.5|108440.5|108606|108406|108640.5|108440.5|108606|108406|23
1609385100000|2020-12-31 03:25:00|108607.5|108407.5|108548|108348|108611|108411|108547.5|108347.5|76
1609385400000|2020-12-31 03:30:00|108547.5|108347.5|108577|108377|108585|108385|108547|108347|24
1609385700000|2020-12-31 03:35:00|108576.5|108376.5|108585|108385|108588.5|108388.5|108574.5|108374.5|30
1609386000000|2020-12-31 03:40:00|108585.5|108385.5|108588.5|108388.5|108588.9|108388.9|108582.6|108382.6|24
1609386300000|2020-12-31 03:45:00|108589|108389|108590|108390|108593.5|108393.5|108582|108382|11
1609386600000|2020-12-31 03:50:00|108590.5|108390.5|108591|108391|108593.5|108393.5|108590.5|108390.5|8
1609386900000|2020-12-31 03:55:00|108590|108390|108593.5|108393.5|108593.5|108393.5|108588|108388|10
1609387200000|2020-12-31 04:00:00|108594.5|108394.5|108585.3|108385.3|108599|108399|108584.3|108384.3|10
1609387500000|2020-12-31 04:05:00|108583.8|108383.8|108596.5|108396.5|108596.5|108396.5|108581.5|108381.5|21
1609387800000|2020-12-31 04:10:00|108597|108397|108620.4|108420.4|108651.5|108451.5|108597|108397|26
1609388100000|2020-12-31 04:15:00|108622.4|108422.4|108576.5|108376.5|108627.8|108450.8|108545.8|108372.5|32
1609388400000|2020-12-31 04:20:00|108577|108377|108582.5|108382.5|108585.5|108385.5|108577|108377|19
1609389000000|2020-12-31 04:30:00|108582|108382|108582|108382|108586|108386|108582|108382|18
1609390200000|2020-12-31 04:50:00|108582.5|108382.5|108582.5|108382.5|108582.5|108382.5|108582.5|108382.5|1
1609390500000|2020-12-31 04:55:00|108582|108382|108580|108380|108582|108382|108580|108380|4
1609390800000|2020-12-31 05:00:00|108577|108377|108537.5|108337.5|108577|108414.7|108477|108322.5|46
1609391100000|2020-12-31 05:05:00|108536|108336|108532.5|108332.5|108536|108336|108530.8|108330.8|10
1609391400000|2020-12-31 05:10:00|108533|108333|108532.5|108332.5|108533|108333|108532.5|108332.5|2
1609391700000|2020-12-31 05:15:00|108532|108332|108522|108322|108532|108332|108522|108322|13
1609392000000|2020-12-31 05:20:00|108522.5|108322.5|108521|108321|108522.5|108322.5|108521|108321|4
1609392600000|2020-12-31 05:30:00|108521.5|108321.5|108516.5|108316.5|108522|108322|108516.5|108316.5|9
1609392900000|2020-12-31 05:35:00|108515|108315|108505.5|108305.5|108516|108316|108504|108304|22
1609393200000|2020-12-31 05:40:00|108505|108305|108505.5|108305.5|108505.5|108305.5|108505|108305|2
1609393500000|2020-12-31 05:45:00|108506.5|108306.5|108440|108340|108508|108340|108439|108286.3|9
1609393800000|2020-12-31 05:50:00|108445|108345|108526.5|108326.5|108526.5|108374.5|108445|108321|12
1609394100000|2020-12-31 05:55:00|108527.5|108327.5|108529.3|108329.3|108533|108333|108527.5|108327.5|19
1609394400000|2020-12-31 06:00:00|108528.8|108328.8|108529.8|108329.8|108534.7|108334.7|108425.8|108288.8|52
1609394700000|2020-12-31 06:05:00|108531.3|108331.3|108601.8|108401.8|108601.8|108401.8|108484.5|108331.3|49
1609395000000|2020-12-31 06:10:00|108603.8|108403.8|108693.3|108493.3|108701.5|108501.5|108583.3|108403.8|48
1609395300000|2020-12-31 06:15:00|108693.8|108493.8|108724.3|108524.3|108734.7|108590.5|108680|108485|64
1609395600000|2020-12-31 06:20:00|108724.8|108524.8|108724.5|108524.5|108724.8|108524.8|108717.3|108517.3|15
1609395900000|2020-12-31 06:25:00|108725.3|108525.3|108715|108515|108767.5|108611|108698.3|108515|20
1609396200000|2020-12-31 06:30:00|108710|108510|108656.5|108456.5|108710|108510|108654.5|108454.5|50
1609396500000|2020-12-31 06:35:00|108658.5|108458.5|108661.5|108461.5|108693.5|108493.5|108628|108428|52
1609396800000|2020-12-31 06:40:00|108660.5|108460.5|108675|108475|108675|108475|108660.5|108460.5|7
1609397100000|2020-12-31 06:45:00|108672|108472|108670|108470|108672|108472|108670|108470|5
1609397400000|2020-12-31 06:50:00|108671.5|108471.5|108675|108475|108675|108475|108671.5|108471.5|2
1609397700000|2020-12-31 06:55:00|108680|108480|108675.5|108475.5|108680|108480|108675|108475|3
1609398000000|2020-12-31 07:00:00|108605.5|108505.5|108635|108435|108635|108505.5|108595.5|108430|5
1609398300000|2020-12-31 07:05:00|108692.5|108492.5|108660|108460|108692.5|108520|108620|108455|16
1609398600000|2020-12-31 07:10:00|108657|108457|108664|108464|108671|108471|108639.5|108439.5|75
1609398900000|2020-12-31 07:15:00|108663.5|108463.5|108684.5|108484.5|108684.5|108484.5|108653.5|108453.5|15
1609399200000|2020-12-31 07:20:00|108685|108485|108707|108507|108710.5|108510.5|108685|108485|16
1609399500000|2020-12-31 07:25:00|108709.5|108509.5|108765|108565|108776.5|108600|108695|108509.5|18
1609399800000|2020-12-31 07:30:00|108765.5|108565.5|108767|108567|108810.5|108639.7|108739.7|108565.5|33
1609400100000|2020-12-31 07:35:00|108766.9|108566.9|108718.5|108518.5|108766.9|108586|108686|108515|15
1609400400000|2020-12-31 07:40:00|108718|108518|108770|108570|108771.5|108571.5|108718|108518|27
1609400700000|2020-12-31 07:45:00|108767.5|108567.5|108756.5|108556.5|108769.5|108569.5|108756.5|108556.5|17
1609401000000|2020-12-31 07:50:00|108755|108555|108754.5|108554.5|108755|108555|108754.5|108554.5|2
1609401300000|2020-12-31 07:55:00|108758|108558|108722.5|108522.5|108760.5|108560.5|108706|108506|64
1609401600000|2020-12-31 08:00:00|108729.5|108529.5|108708.8|108508.8|108729.5|108529.5|108672|108472|35
1609401900000|2020-12-31 08:05:00|108709.3|108509.3|108695.2|108495.2|108709.8|108509.8|108694.7|108494.7|31
1609402200000|2020-12-31 08:10:00|108694.7|108494.7|108715.5|108515.5|108716|108516|108694|108494|26
1609402500000|2020-12-31 08:15:00|108715|108515|108758|108558|108758.5|108558.5|108714.5|108514.5|19
1609402800000|2020-12-31 08:20:00|108762|108562|108839.1|108639.1|108839.6|108699.4|108759|108562|54
1609403100000|2020-12-31 08:25:00|108835.6|108635.6|108874.4|108674.4|108898|108698|108795.6|108612.9|93
1609403400000|2020-12-31 08:30:00|108874.9|108674.9|108928|108728|108937.5|108737.5|108795.5|108598.5|101
1609403700000|2020-12-31 08:35:00|108927.5|108727.5|108819.4|108619.4|108928|108728|108817.9|108617.9|75
1609404000000|2020-12-31 08:40:00|108820|108620|108775.5|108575.5|108863|108663|108770.5|108570.5|51
1609404300000|2020-12-31 08:45:00|108760.5|108560.5|108775.5|108575.5|108776.5|108576.5|108760.5|108560.5|8
1609404900000|2020-12-31 08:55:00|108776|108576|108780.5|108580.5|108785.5|108585.5|108776|108576|4
1609405200000|2020-12-31 09:00:00|108782|108582|108779.5|108579.5|108794|108594|108777.5|108577.5|10
1609405500000|2020-12-31 09:05:00|108779|108579|108754.8|108554.8|108790.5|108590.5|108742.5|108542.5|89
1609405800000|2020-12-31 09:10:00|108756.3|108556.3|108713|108513|108756.3|108556.3|108710.5|108510.5|65
1609406100000|2020-12-31 09:15:00|108712|108512|108775.5|108575.5|108775.5|108575.5|108711|108511|11
1609406400000|2020-12-31 09:20:00|108791.9|108591.9|108861.5|108661.5|108898|108698|108791.9|108591.9|85
1609406700000|2020-12-31 09:25:00|108862|108662|108862|108662|108863|108663|108861.5|108661.5|8
1609407000000|2020-12-31 09:30:00|108861.5|108661.5|108860|108660|108861.5|108661.5|108860|108660|6
1609407900000|2020-12-31 09:45:00|108851.4|108651.4|108852.1|108652.1|108852.1|108652.1|108851.4|108651.4|2
1609408800000|2020-12-31 10:00:00|108853.5|108653.5|108869.7|108669.7|108869.7|108669.7|108853.5|108653.5|6
1609409100000|2020-12-31 10:05:00|108870.2|108670.2|108869|108669|108870.2|108670.2|108869|108669|4
1609409700000|2020-12-31 10:15:00|108867.1|108667.1|108867.8|108667.8|108867.8|108667.8|108853.7|108653.7|5
1609410300000|2020-12-31 10:25:00|108867.5|108667.5|108867.5|108667.5|108867.5|108667.5|108867.5|108667.5|1
1609410600000|2020-12-31 10:30:00|108867.8|108667.8|108840.5|108640.5|108867.8|108667.8|108840.5|108640.5|5
1609411200000|2020-12-31 10:40:00|108841|108641|108835.5|108635.5|108852.2|108652.2|108835.5|108635.5|4
1609411500000|2020-12-31 10:45:00|108840.5|108640.5|108840.5|108640.5|108840.5|108640.5|108840.5|108640.5|1
1609411800000|2020-12-31 10:50:00|108820.7|108620.7|108840.5|108640.5|108840.5|108640.5|108813.1|108613.1|7
1609412400000|2020-12-31 11:00:00|108840|108640|108864.2|108664.2|108874.5|108674.5|108840|108640|28
1609412700000|2020-12-31 11:05:00|108864.5|108664.5|108866.7|108666.7|108880|108707.1|108807.1|108636.2|32
1609413000000|2020-12-31 11:10:00|108865|108665|108873.5|108673.5|108881.3|108681.3|108841.2|108641.2|33
1609413300000|2020-12-31 11:15:00|108874|108674|108873.5|108673.5|108874.5|108674.5|108873.5|108673.5|4
1609413600000|2020-12-31 11:20:00|108874|108674|108876.7|108676.7|108906.5|108706.5|108863.4|108663.4|50
1609414200000|2020-12-31 11:30:00|108874.2|108674.2|108875.2|108675.2|108875.2|108675.2|108874.2|108674.2|3
1609414500000|2020-12-31 11:35:00|108875.7|108675.7|108951.6|108751.6|108951.6|108751.6|108875.7|108675.7|8
1609414800000|2020-12-31 11:40:00|108952.6|108752.6|108952.6|108752.6|108952.6|108752.6|108952.6|108752.6|1
1609415100000|2020-12-31 11:45:00|108947|108747|108947.3|108747.3|108949.5|108749.5|108919.5|108719.5|25
1609415400000|2020-12-31 11:50:00|108946.8|108746.8|108946.3|108746.3|108946.8|108746.8|108946.3|108746.3|2
1609415700000|2020-12-31 11:55:00|108927|108727|108947.7|108747.7|108949.2|108749.2|108926.5|108726.5|7
1609416000000|2020-12-31 12:00:00|108952.6|108752.6|108952.6|108752.6|108952.6|108752.6|108952.6|108752.6|1
1609416300000|2020-12-31 12:05:00|108945.1|108745.1|108952.6|108752.6|108952.6|108752.6|108945.1|108745.1|4
1609416600000|2020-12-31 12:10:00|108959.1|108759.1|108984.9|108784.9|108990|108790|108955|108755|15
1609416900000|2020-12-31 12:15:00|108966.5|108766.5|108962|108762|108989.5|108789.5|108959.6|108759.6|37
1609417200000|2020-12-31 12:20:00|108961.5|108761.5|108944.4|108744.4|108961.5|108761.5|108944.4|108744.4|8
1609417500000|2020-12-31 12:25:00|108949.5|108749.5|108949.5|108749.5|108949.5|108749.5|108949.5|108749.5|1
1609418100000|2020-12-31 12:35:00|108955.5|108755.5|108961.4|108761.4|108989.5|108789.5|108955.5|108755.5|12
1609418400000|2020-12-31 12:40:00|108962.4|108762.4|108999|108799|109031.5|108831.5|108962.4|108762.4|94
1609418700000|2020-12-31 12:45:00|108998.5|108798.5|108964.7|108764.7|108999|108799|108964.7|108764.7|10
1609419000000|2020-12-31 12:50:00|108964.2|108764.2|108972.2|108772.2|108995|108795|108964.2|108764.2|25
1609419300000|2020-12-31 12:55:00|108970.7|108770.7|108953.4|108753.4|108970.7|108770.7|108953.4|108753.4|3
1609419900000|2020-12-31 13:05:00|108953.9|108753.9|108973.4|108773.4|108973.4|108773.4|108953.9|108753.9|7
1609420500000|2020-12-31 13:15:00|108965.7|108765.7|108979.9|108779.9|108979.9|108779.9|108965.7|108765.7|4
1609420800000|2020-12-31 13:20:00|108971.2|108771.2|108990|108790|108990|108790|108964.2|108764.2|12
1609421100000|2020-12-31 13:25:00|108998.7|108798.7|109030.5|108830.5|109032|108832|108993.5|108793.5|34
1609421400000|2020-12-31 13:30:00|109030|108830|108994.5|108794.5|109033.5|108833.5|108991.6|108791.6|12
1609422000000|2020-12-31 13:40:00|108978|108778|108966.2|108766.2|108978.5|108778.5|108965.5|108765.5|19
1609422600000|2020-12-31 13:50:00|108968.2|108768.2|108970|108770|108970|108770|108955.5|108755.5|16
1609422900000|2020-12-31 13:55:00|108966.7|108766.7|108939.5|108739.5|108974.5|108774.5|108939.5|108739.5|5
1609423200000|2020-12-31 14:00:00|108940|108740|108953|108753|108953|108794.5|108894.5|108739.5|14
1609423500000|2020-12-31 14:05:00|108953.5|108753.5|108955|108755|108955|108755|108953.5|108753.5|3
1609423800000|2020-12-31 14:10:00|108951|108751|109003.8|108803.8|109012.5|108822.5|108922.5|108751|60
1609424100000|2020-12-31 14:15:00|109003.3|108803.3|108997.3|108797.3|109003.3|108803.3|108995.8|108795.8|9
1609424400000|2020-12-31 14:20:00|108999.3|108799.3|108964.5|108764.5|109000.3|108800.3|108964.5|108764.5|8
1609424700000|2020-12-31 14:25:00|108965|108765|109002|108802|109023|108823|108965|108765|48
1609425000000|2020-12-31 14:30:00|109001.5|108801.5|108974.5|108774.5|109002|108802|108952.5|108752.5|21
1609425300000|2020-12-31 14:35:00|108975|108775|108973|108773|108975.5|108775.5|108970.5|108770.5|13
1609425600000|2020-12-31 14:40:00|108974|108774|108976.5|108776.5|109004|108804|108974|108774|24
1609425900000|2020-12-31 14:45:00|108977|108777|108978|108778|108978|108778|108977|108777|2
1609426500000|2020-12-31 14:55:00|108975.5|108775.5|108924.5|108824.5|108977|108828|108924.5|108769.5|13
1609426800000|2020-12-31 15:00:00|108924|108824|108961|108761|108969.5|108824|108922.5|108760|8
1609427100000|2020-12-31 15:05:00|108960.5|108760.5|108947.5|108747.5|108971.5|108820.5|108920.5|108747.5|37
1609427400000|2020-12-31 15:10:00|108950|108750|108955|108755|108957|108757|108950|108750|10
1609427700000|2020-12-31 15:15:00|108955.5|108755.5|108975|108775|108994.5|108794.5|108955|108755|16
1609428000000|2020-12-31 15:20:00|108975.5|108775.5|108916.5|108716.5|108976.5|108776.5|108910|108710|61
1609428300000|2020-12-31 15:25:00|108916|108716|108856|108656|108930|108730|108854.5|108654.5|21
1609428600000|2020-12-31 15:30:00|108856.5|108656.5|108824.5|108624.5|108858|108710|108759|108623|42
1609428900000|2020-12-31 15:35:00|108819.5|108619.5|108832|108632|108832|108684.5|108772.5|108619|27
1609429200000|2020-12-31 15:40:00|108831.5|108631.5|108819.5|108619.5|108833|108633|108819|108619|17
1609429500000|2020-12-31 15:45:00|108819|108619|108782|108682|108820.5|108687|108770|108619|22
1609429800000|2020-12-31 15:50:00|108782.5|108682.5|108832.5|108632.5|108834.5|108684|108782|108632|14
1609430100000|2020-12-31 15:55:00|108834|108634|108833|108633|108838.5|108638.5|108832.5|108632.5|15
1609430400000|2020-12-31 16:00:00|108833.5|108633.5|108859.5|108659.5|108865|108698|108795.5|108633.5|34
1609430700000|2020-12-31 16:05:00|108864.5|108664.5|108851.5|108651.5|108868|108668|108851|108651|34
1609431000000|2020-12-31 16:10:00|108851|108651|108923|108723|108942.5|108769|108851|108651|43
1609431300000|2020-12-31 16:15:00|108920|108720|108920|108720|108921|108721|108916.5|108716.5|11
1609431600000|2020-12-31 16:20:00|108920.5|108720.5|108926.5|108726.5|108928|108728|108920.5|108720.5|13
1609431900000|2020-12-31 16:25:00|108925.5|108725.5|108925.5|108725.5|108930.5|108730.5|108923|108723|19
1609432200000|2020-12-31 16:30:00|108926|108726|108924.5|108724.5|108926|108726|108920|108720|8
1609432500000|2020-12-31 16:35:00|108920|108720|108939.5|108739.5|108939.5|108739.5|108920|108720|10
1609432800000|2020-12-31 16:40:00|108934.5|108734.5|108939.5|108739.5|108939.5|108739.5|108934.5|108734.5|2
1609433100000|2020-12-31 16:45:00|108944.5|108744.5|108949.5|108749.5|108974.5|108774.5|108934.5|108734.5|17
1609433400000|2020-12-31 16:50:00|108945|108745|108949.5|108749.5|108955|108755|108940|108740|6
1609434000000|2020-12-31 17:00:00|108950|108750|108950|108750|108950|108750|108950|108750|1
1609434300000|2020-12-31 17:05:00|108940.5|108740.5|108940.5|108740.5|108940.5|108740.5|108940.5|108740.5|1
1609434600000|2020-12-31 17:10:00|108940|108740|108960|108760|108960|108760|108940|108740|3
1609434900000|2020-12-31 17:15:00|108960.5|108760.5|108941.5|108741.5|108961|108761|108941.5|108741.5|17
1609435200000|2020-12-31 17:20:00|108941|108741|108915.5|108715.5|108941|108741|108915.5|108715.5|33
1609435500000|2020-12-31 17:25:00|108940.5|108740.5|108930.5|108730.5|108941.5|108741.5|108930.5|108730.5|5
1609435800000|2020-12-31 17:30:00|108940.5|108740.5|108950.5|108750.5|108950.5|108750.5|108940.5|108740.5|2
1609437000000|2020-12-31 17:50:00|108960|108760|108960|108760|108960|108760|108960|108760|1
1609437300000|2020-12-31 17:55:00|108975.5|108775.5|108970|108770|108975.5|108775.5|108970|108770|5
1609437600000|2020-12-31 18:00:00|108975|108775|108985|108785|108985|108785|108975|108775|3
1609437900000|2020-12-31 18:05:00|108980|108780|108940.5|108740.5|108980|108780|108940.5|108740.5|34
1609438200000|2020-12-31 18:10:00|108940|108740|108933.5|108733.5|108940|108740|108933.5|108733.5|5
1609438500000|2020-12-31 18:15:00|108938.5|108738.5|108954.3|108754.3|108978.6|108778.6|108933|108733|25
1609438800000|2020-12-31 18:20:00|108943.3|108743.3|108930.5|108730.5|108943.8|108743.8|108929.4|108729.4|8
1609439700000|2020-12-31 18:35:00|108929.4|108729.4|108909.4|108709.4|108929.4|108729.4|108906.4|108706.4|9
1609440000000|2020-12-31 18:40:00|108899.4|108699.4|108898.9|108698.9|108899.4|108699.4|108898.9|108698.9|2
1609440300000|2020-12-31 18:45:00|108889.4|108689.4|108889.4|108689.4|108889.4|108689.4|108889.4|108689.4|1
1609440900000|2020-12-31 18:55:00|108900.5|108700.5|108900.5|108700.5|108900.5|108700.5|108900.5|108700.5|1
1609441200000|2020-12-31 19:00:00|108943|108697|108910.5|108710.5|108943|108710.5|108901|108688|4
1609441500000|2020-12-31 19:05:00|108900.5|108700.5|108895.5|108695.5|108910.5|108710.5|108895.5|108695.5|3
1609441800000|2020-12-31 19:10:00|108880.5|108680.5|108890.5|108690.5|108916|108700.5|108880.5|108680.5|5
1609442100000|2020-12-31 19:15:00|108880.5|108680.5|108950.5|108750.5|108975.5|108775.5|108880.5|108680.5|18
1609442400000|2020-12-31 19:20:00|108945.5|108745.5|108905.5|108705.5|109002.5|108802.5|108905.5|108705.5|28
1609442700000|2020-12-31 19:25:00|108925.5|108725.5|108915.5|108715.5|108925.5|108725.5|108915.5|108715.5|2
1609443000000|2020-12-31 19:30:00|108905.5|108705.5|108895.5|108695.5|108925.5|108725.5|108895.5|108695.5|7
1609443300000|2020-12-31 19:35:00|108915.5|108715.5|108905.5|108705.5|108930.5|108730.5|108905.5|108705.5|5
1609443600000|2020-12-31 19:40:00|108900.5|108700.5|108905.5|108705.5|108915.5|108715.5|108900.5|108700.5|7
1609443900000|2020-12-31 19:45:00|108925.5|108725.5|108900.5|108700.5|108925.5|108725.5|108900.5|108700.5|5
1609444200000|2020-12-31 19:50:00|108895.5|108695.5|108895.5|108695.5|108910.5|108710.5|108895.5|108695.5|4
1609444500000|2020-12-31 19:55:00|108915|108676|108915|108676|108915|108676|108915|108676|1
1609444800000|2020-12-31 20:00:00|108898|108673|108929|108651|108954|108673|108898|108646|4
1609445100000|2020-12-31 20:05:00|108923|108647|108923|108647|108923|108659|108902|108647|3
1609445400000|2020-12-31 20:10:00|108902|108659|108902|108659|108923|108659|108902|108647|3
1609445700000|2020-12-31 20:15:00|108988|108652|108907|108684|108988|108684|108907|108628|6
1609446000000|2020-12-31 20:20:00|108900|108671|108918|108612|108918|108671|108900|108612|3
1609446300000|2020-12-31 20:25:00|109015.5|108674.5|108940.5|108740.5|109015.5|108740.5|108923|108612|6
1609446600000|2020-12-31 20:30:00|108945.5|108745.5|108946|108624|109065.5|108745.5|108935.5|108594.5|12
1609446900000|2020-12-31 20:35:00|108927|108613|108928|108632|108963|108680|108889|108602|13
1609447200000|2020-12-31 20:40:00|108938|108612|108948|108622|109010.5|108669.5|108904|108602|12
1609447500000|2020-12-31 20:45:00|108934|108606|108965.5|108624.5|108967|108653|108934|108606|6
1609447800000|2020-12-31 20:50:00|108948|108612|108967|108633|108969|108657|108911|108604|10
1609448100000|2020-12-31 20:55:00|108954|108616|108960.5|108619.5|108975.5|108645|108933|108606|12
1609722000000|2021-01-04 01:00:00|108785|108585|108670|108570|108785|108630|108660|108522.8|166
1609722300000|2021-01-04 01:05:00|108670.5|108570.5|108532.5|108432.5|108680|108580|108532.5|108431|282
1609722600000|2021-01-04 01:10:00|108535|108435|108560.5|108460.5|108580.5|108480.5|108505|108368.5|236
1609722900000|2021-01-04 01:15:00|108561.5|108461.5|108673.3|108573.3|108682.8|108582.8|108561.5|108461.5|205
1609723200000|2021-01-04 01:20:00|108676.3|108576.3|108590|108490|108683.5|108583.5|108580.3|108480.3|153
1609723500000|2021-01-04 01:25:00|108585.5|108485.5|108645.5|108545.5|108673|108545.5|108554.9|108447|193
1609723800000|2021-01-04 01:30:00|108640.5|108540.5|108680|108580|108689.5|108589.5|108620.5|108520.5|143
1609724100000|2021-01-04 01:35:00|108687.3|108587.3|108650|108550|108723|108590|108625.5|108500|182
1609724400000|2021-01-04 01:40:00|108640|108540|108613|108513|108682|108540|108561.3|108442.3|176
1609724700000|2021-01-04 01:45:00|108601|108501|108555|108455|108626.8|108526.8|108555|108455|104
1609725000000|2021-01-04 01:50:00|108553.5|108453.5|108563.3|108463.3|108578.5|108478.5|108541.8|108441.8|156
1609725300000|2021-01-04 01:55:00|108560.8|108460.8|108508.5|108408.5|108584|108470.2|108498.8|108382.3|193
1609725600000|2021-01-04 02:00:00|108509|108409|108395|108295|108518.5|108418.5|108377.4|108277.4|338
1609725900000|2021-01-04 02:05:00|108393|108293|108375|108275|108405|108305|108365|108265|134
1609726200000|2021-01-04 02:10:00|108370|108270|108280.7|108180.7|108385|108285|108249.6|108110.4|175
1609726500000|2021-01-04 02:15:00|108280.2|108180.2|108245.5|108145.5|108327.7|108184.8|108219.9|108076.5|170
1609726800000|2021-01-04 02:20:00|108250.5|108150.5|108280.5|108180.5|108320.5|108180.5|108229.6|108076|191
1609727100000|2021-01-04 02:25:00|108280|108180|108175.5|108075.5|108314|108182.1|108165.5|108053.5|144
1609727400000|2021-01-04 02:30:00|108170.5|108070.5|108200.5|108100.5|108256|108105.5|108168|108032|96
1609727700000|2021-01-04 02:35:00|108193.9|108093.9|108214.1|108114.1|108266.5|108133.2|108180|108060.4|151
1609728000000|2021-01-04 02:40:00|108208.5|108108.5|108170.5|108070.5|108258.8|108117.2|108170.5|108035|94
1609728300000|2021-01-04 02:45:00|108165.5|108065.5|108105|108005|108214.5|108070|108088.5|107988.5|121
1609728600000|2021-01-04 02:50:00|108095|107995|108160.2|108060.2|108218.5|108087.3|108089.6|107955|87
1609728900000|2021-01-04 02:55:00|108158.7|108058.7|108179.7|108079.7|108207.3|108107.3|108157.3|108057.3|88
1609729200000|2021-01-04 03:00:00|108186.5|108086.5|108206.8|108106.8|108206.8|108106.8|108179.4|108079.4|79
1609729500000|2021-01-04 03:05:00|108201|108101|108195.8|108095.8|108226.8|108126.8|108186.3|108086.3|95
1609729800000|2021-01-04 03:10:00|108189|108089|108188.8|108088.8|108199.2|108099.2|108178.3|108078.3|33
1609730100000|2021-01-04 03:15:00|108181|108081|108146.5|108046.5|108196.8|108096.8|108146.5|108046.5|59
1609730400000|2021-01-04 03:20:00|108138.1|108038.1|108076.5|107976.5|108138.1|108038.1|108052|107952|115
1609730700000|2021-01-04 03:25:00|108076|107976|108070|107970|108134|108005.8|108070|107934|72
1609731000000|2021-01-04 03:30:00|108074.3|107974.3|108096|107996|108138|108001.5|108074.3|107934|45
1609731300000|2021-01-04 03:35:00|108098|107998|108080|107980|108126.5|107998|108066|107926|35
1609731600000|2021-01-04 03:40:00|108076.3|107976.3|108068|107968|108124|107985|108067.3|107914.5|36
1609731900000|2021-01-04 03:45:00|108063.3|107963.3|108056|107956|108067.2|107967.2|108055.8|107955.8|24
1609732200000|2021-01-04 03:50:00|108058|107958|108121.5|108021.5|108168.5|108030.3|108057|107946|102
1609732500000|2021-01-04 03:55:00|108122|108022|108070|107970|108191.3|108041.5|108070|107928.8|152
1609732800000|2021-01-04 04:00:00|108070.3|107970.3|108089.8|107989.8|108149.8|107999.8|108069.8|107937.3|83
1609733100000|2021-01-04 04:05:00|108138.8|107938.8|108090|107990|108138.8|107990.8|108071|107928.8|76
1609733400000|2021-01-04 04:10:00|108091|107991|108099.8|107999.8|108110|108010|108080.5|107980.5|56
1609733700000|2021-01-04 04:15:00|108100.8|108000.8|108140.5|108040.5|108148.8|108040.5|108092.8|107948.8|37
1609734000000|2021-01-04 04:20:00|108140|108040|108169.5|108069.5|108209.8|108069.5|108138.3|108008.3|58
1609734300000|2021-01-04 04:25:00|108169|108069|108129.3|108029.3|108169|108069|108119.7|108019.7|64
1609734600000|2021-01-04 04:30:00|108131|108031|108147.3|108047.3|108148|108048|108118.8|108018.8|38
1609734900000|2021-01-04 04:35:00|108150.7|108050.7|108157.3|108057.3|108161|108061|108119.3|108019.3|65
1609735200000|2021-01-04 04:40:00|108149.8|108049.8|108178.8|108078.8|108197.3|108097.3|108149.8|108049.8|87
1609735500000|2021-01-04 04:45:00|108179.2|108079.2|108199.9|108099.9|108217.5|108117.5|108178.8|108078.8|103
1609735800000|2021-01-04 04:50:00|108207.3|108107.3|108164.3|108064.3|108227.3|108127.3|108164.3|108064.3|85
1609736100000|2021-01-04 04:55:00|108169.5|108069.5|108138.9|108038.9|108186.8|108086.8|108138.3|108038.3|81
1609736400000|2021-01-04 05:00:00|108138.8|108038.8|108219|108119|108219.5|108119.5|108138.8|108038.8|111
1609736700000|2021-01-04 05:05:00|108220|108120|108198.9|108098.9|108265.8|108165.8|108198.7|108098.7|113
1609737000000|2021-01-04 05:10:00|108196.8|108096.8|108273.3|108173.3|108284.3|108184.3|108195.8|108095.8|44
1609737300000|2021-01-04 05:15:00|108273.8|108173.8|108336|108236|108365.3|108265.3|108267.5|108167.5|247
1609737600000|2021-01-04 05:20:00|108335.5|108235.5|108290.5|108190.5|108339|108239|108290.5|108190.5|68
1609737900000|2021-01-04 05:25:00|108285.5|108185.5|108296.8|108196.8|108345|108206.8|108285.5|108144.5|55
1609738200000|2021-01-04 05:30:00|108293.8|108193.8|108278.5|108178.5|108363.5|108230.5|108263.5|108120.3|106
1609738500000|2021-01-04 05:35:00|108278|108178|108260.5|108160.5|108278.5|108178.5|108235|108135|137
1609738800000|2021-01-04 05:40:00|108255.5|108155.5|108270.5|108170.5|108275.5|108175.5|108254.2|108154.2|42
1609739100000|2021-01-04 05:45:00|108275.5|108175.5|108340|108240|108383|108249|108270.5|108132.3|69
1609739400000|2021-01-04 05:50:00|108347.3|108247.3|108276.8|108176.8|108382.3|108250|108260|108155.2|127
1609739700000|2021-01-04 05:55:00|108271.8|108171.8|108279.8|108179.8|108317.3|108179.8|108196.8|108072|177
1609740000000|2021-01-04 06:00:00|108280|108180|108244.8|108144.8|108280|108180|108202.7|108063.8|154
1609740300000|2021-01-04 06:05:00|108250.8|108150.8|108284.8|108184.8|108309.8|108209.8|108250.8|108150.8|138
1609740600000|2021-01-04 06:10:00|108286.3|108186.3|108365|108265|108408.3|108265.8|108274.3|108146.8|114
1609740900000|2021-01-04 06:15:00|108366.8|108266.8|108355.5|108155.5|108437.8|108298.4|108305.5|108155.5|157
1609741200000|2021-01-04 06:20:00|108356.5|108156.5|108239|108139|108356.5|108220.5|108238.5|108133.8|110
1609741500000|2021-01-04 06:25:00|108237.3|108137.3|108187|108087|108239|108139|108180|108080|122
1609741800000|2021-01-04 06:30:00|108186.5|108086.5|108225|108125|108265|108150|108185.5|108045|43
1609742100000|2021-01-04 06:35:00|108225.5|108125.5|108220|108120|108250|108150|108220|108120|12
1609742400000|2021-01-04 06:40:00|108215|108115|108200|108100|108255|108115|108191.5|108045|19
1609742700000|2021-01-04 06:45:00|108291|108091|108335|108135|108345|108195|108290|108091|39
1609743000000|2021-01-04 06:50:00|108330|108130|108330|108130|108330|108130|108330|108130|1
1609743300000|2021-01-04 06:55:00|108325|108125|108235|108135|108325|108175|108230|108125|10
1609743600000|2021-01-04 07:00:00|108230|108130|108260|108060|108275|108145|108190|108045|20
1609743900000|2021-01-04 07:05:00|108220|108120|108220|108120|108225|108125|108205|108105|20
1609744200000|2021-01-04 07:10:00|108222|108122|108216|108116|108223.9|108123.9|108198|108098|19
1609744500000|2021-01-04 07:15:00|108210|108110|108195|108095|108220|108120|108195|108095|13
1609744800000|2021-01-04 07:20:00|108199|108099|108224|108124|108302.5|108128|108199|108078.5|28
1609745100000|2021-01-04 07:25:00|108230|108130|108287|108087|108291|108140.5|108224|108087|6
1609745400000|2021-01-04 07:30:00|108257|108157|108286|108086|108291.3|108157|108250.9|108086|7
1609745700000|2021-01-04 07:35:00|108281|108081|108272|108172|108306|108173|108234|108076|18
1609746000000|2021-01-04 07:40:00|108270|108170|108240|108140|108335|108172|108240|108110|16
1609746300000|2021-01-04 07:45:00|108239.1|108139.1|108275|108175|108281.5|108181.5|108225|108125|40
1609746600000|2021-01-04 07:50:00|108270|108170|108275|108175|108330|108176.1|108270|108125|13
1609746900000|2021-01-04 07:55:00|108330|108130|108355|108155|108370|108170|108330|108130|39
1609747200000|2021-01-04 08:00:00|108360|108160|108350|108150|108360|108216.4|108289.7|108140|23
1609747500000|2021-01-04 08:05:00|108293.7|108193.7|108350|108150|108350|108198.6|108293.7|108140|15
1609747800000|2021-01-04 08:10:00|108345|108145|108290.5|108190.5|108345|108216.5|108290|108145|27
1609748100000|2021-01-04 08:15:00|108340|108140|108275|108175|108350|108190|108245|108119.8|28
1609748400000|2021-01-04 08:20:00|108280|108180|108265|108165|108328|108185|108260|108115|15
1609748700000|2021-01-04 08:25:00|108255|108155|108244.6|108144.6|108265|108165|108242.4|108142.4|25
1609749000000|2021-01-04 08:30:00|108245.1|108145.1|108223.6|108123.6|108281|108145.6|108188.2|108080|62
1609749300000|2021-01-04 08:35:00|108224.6|108124.6|108270|108070|108270|108124.6|108224.6|108070|2
1609749600000|2021-01-04 08:40:00|108242.6|108142.6|108280|108180|108300|108185|108225|108080|48
1609749900000|2021-01-04 08:45:00|108285|108185|108284.5|108184.5|108286|108186|108284|108184|12
1609750200000|2021-01-04 08:50:00|108284.6|108184.6|108285.5|108185.5|108285.5|108185.5|108284|108184|8
1609750500000|2021-01-04 08:55:00|108284.5|108184.5|108366|108166|108366|108228|108273.5|108166|37
1609750800000|2021-01-04 09:00:00|108312|108212|108303|108203|108376|108222|108303|108161|15
1609751100000|2021-01-04 09:05:00|108308|108208|108334|108234|108345.5|108234|108308|108143.5|14
1609751400000|2021-01-04 09:10:00|108336|108236|108301|108201|108368|108242|108301|108165|13
1609751700000|2021-01-04 09:15:00|108295.1|108195.1|108268.4|108068.4|108306.1|108195.1|108224.6|108051.5|53
1609752000000|2021-01-04 09:20:00|108266.9|108066.9|108231.6|108131.6|108288|108134.1|108231|108066.4|12
1609752300000|2021-01-04 09:25:00|108234.1|108134.1|108236.6|108136.6|108239.1|108139.1|108234.1|108134.1|4
1609752600000|2021-01-04 09:30:00|108240|108140|108265|108065|108265|108140|108230.1|108055|8
1609752900000|2021-01-04 09:35:00|108256.1|108056.1|108192.6|108092.6|108256.1|108100.6|108190.7|108015|14
1609753200000|2021-01-04 09:40:00|108195|108095|108195|108095|108230|108096.5|108190|108030|10
1609753500000|2021-01-04 09:45:00|108196.4|108096.4|108210|108110|108278.5|108115|108196.4|108074|19
1609753800000|2021-01-04 09:50:00|108214.9|108114.9|108275|108075|108275|108115|108210|108070|9
1609754100000|2021-01-04 09:55:00|108270.6|108070.6|108235|108135|108270.6|108135|108230|108070|6
1609754400000|2021-01-04 10:00:00|108230|108130|108233.5|108133.5|108233.5|108133.5|108228.5|108128.5|7
1609754700000|2021-01-04 10:05:00|108230|108130|108230|108130|108230|108130|108227.4|108127.4|3
1609755000000|2021-01-04 10:10:00|108245|108145|108230|108130|108245|108145|108230|108130|8
1609755300000|2021-01-04 10:15:00|108235|108135|108240|108140|108240|108140|108235|108135|2
1609755600000|2021-01-04 10:20:00|108235|108135|108240|108140|108240.9|108140.9|108235|108135|6
1609756500000|2021-01-04 10:35:00|108238.6|108138.6|108240|108140|108240|108140|108238.6|108138.6|2
1609756800000|2021-01-04 10:40:00|108242.6|108142.6|108320|108120|108328.5|108165|108240|108095|40
1609757100000|2021-01-04 10:45:00|108309|108109|108265|108165|108309|108165|108235|108085.2|17
1609757400000|2021-01-04 10:50:00|108263.6|108163.6|108245|108145|108320|108168.5|108238.8|108120|22
1609757700000|2021-01-04 10:55:00|108242.4|108142.4|108242.4|108142.4|108245|108145|108242.4|108142.4|3
1609758000000|2021-01-04 11:00:00|108241.4|108141.4|108310|108110|108315|108175|108241.4|108110|16
1609758900000|2021-01-04 11:15:00|108320|108120|108304.9|108204.9|108365|108206.4|108295|108120|9
1609759200000|2021-01-04 11:20:00|108297.5|108197.5|108300|108200|108300|108200|108297.4|108197.4|3
1609759500000|2021-01-04 11:25:00|108305|108205|108305|108205|108305|108205|108305|108205|1
1609760100000|2021-01-04 11:35:00|108323.6|108223.6|108327.9|108227.9|108327.9|108227.9|108323.6|108223.6|3
1609760400000|2021-01-04 11:40:00|108328|108228|108335|108235|108337.4|108237.4|108328|108228|15
1609760700000|2021-01-04 11:45:00|108340|108240|108350|108250|108350|108250|108340|108240|11
1609761000000|2021-01-04 11:50:00|108376.1|108276.1|108361.1|108261.1|108435.1|108280|108360.9|108220|30
1609761300000|2021-01-04 11:55:00|108366.1|108266.1|108370|108270|108450|108290|108366.1|108222.5|29
1609761600000|2021-01-04 12:00:00|108370.1|108270.1|108450|108250|108450|108270.4|108370|108240|14
1609761900000|2021-01-04 12:05:00|108445|108245|108435|108235|108445|108300|108370|108235|7
1609762200000|2021-01-04 12:10:00|108379.2|108279.2|108445|108245|108445|108280.3|108370|108240|8
1609762500000|2021-01-04 12:15:00|108381.1|108281.1|108395|108295|108440|108295.1|108358.6|108177.5|76
1609762800000|2021-01-04 12:20:00|108395.1|108295.1|108435|108235|108435|108295.1|108358.7|108200|38
1609763100000|2021-01-04 12:25:00|108375|108275|108430|108230|108430|108275|108375|108191|29
1609763400000|2021-01-04 12:30:00|108366.5|108266.5|108400|108200|108402|108266.5|108366.5|108182|48
1609763700000|2021-01-04 12:35:00|108405|108205|108400|108200|108415|108215|108400|108200|8
1609764300000|2021-01-04 12:45:00|108395|108195|108400|108200|108400|108200|108395|108195|2
1609764900000|2021-01-04 12:55:00|108395|108195|108400|108200|108400|108200|108395|108195|2
1609766100000|2021-01-04 13:15:00|108355|108255|108358.6|108258.6|108370|108270|108355|108255|9
1609766400000|2021-01-04 13:20:00|108392.5|108192.5|108365|108265|108405|108265|108355|108186.5|28
1609766700000|2021-01-04 13:25:00|108366.4|108266.4|108362.6|108262.6|108374.4|108274.4|108360|108260|7
1609767000000|2021-01-04 13:30:00|108439|108239|108435|108235|108445|108245|108435|108235|7
1609767600000|2021-01-04 13:40:00|108439.4|108239.4|108435|108235|108439.4|108239.4|108435|108235|2
1609767900000|2021-01-04 13:45:00|108430.1|108230.1|108420|108220|108430.1|108230.1|108420|108220|5
1609768200000|2021-01-04 13:50:00|108425|108225|108425|108225|108425|108225|108425|108225|1
1609768500000|2021-01-04 13:55:00|108355.9|108255.9|108380|108180|108380|108257.5|108349.8|108179.5|9
1609768800000|2021-01-04 14:00:00|108375|108175|108315|108215|108375|108235|108304.1|108136.5|37
1609769100000|2021-01-04 14:05:00|108320|108220|108315|108215|108325|108225|108315|108215|3
1609769400000|2021-01-04 14:10:00|108305.4|108205.4|108300.4|108200.4|108315|108215|108300.4|108200.4|14
1609769700000|2021-01-04 14:15:00|108301.4|108201.4|108368.5|108168.5|108391|108220|108301.4|108168|25
1609770000000|2021-01-04 14:20:00|108368|108168|108305.9|108205.9|108389.5|108205.9|108305|108163.5|11
1609770300000|2021-01-04 14:25:00|108306.4|108206.4|108291.3|108191.3|108332.5|108208.4|108281.5|108129.5|35
1609770600000|2021-01-04 14:30:00|108292.3|108192.3|108295|108195|108341.5|108208.6|108281.5|108135|38
1609770900000|2021-01-04 14:35:00|108296|108196|108307|108207|108308|108208|108296|108196|17
1609771200000|2021-01-04 14:40:00|108307.5|108207.5|108305|108205|108308.5|108208.5|108302.5|108202.5|13
1609771500000|2021-01-04 14:45:00|108308|108208|108315.5|108215.5|108330.3|108230.3|108295.3|108195.3|39
1609771800000|2021-01-04 14:50:00|108316.5|108216.5|108363.5|108263.5|108422|108275.5|108316.5|108205|51
1609772100000|2021-01-04 14:55:00|108365|108265|108340|108240|108375.7|108275.7|108339|108239|44
1609772400000|2021-01-04 15:00:00|108357.6|108257.6|108390|108290|108390|108290|108344|108244|59
1609772700000|2021-01-04 15:05:00|108388|108288|108421|108321|108421|108321|108388|108288|21
1609773000000|2021-01-04 15:10:00|108423.5|108323.5|108422|108322|108434.6|108334.6|108415.5|108315.5|26
1609773300000|2021-01-04 15:15:00|108421.1|108321.1|108438.1|108338.1|108440|108340|108421.1|108321.1|23
1609773600000|2021-01-04 15:20:00|108441|108341|108467|108367|108522|108373.5|108438.1|108321|33
1609773900000|2021-01-04 15:25:00|108467.5|108367.5|108476.1|108376.1|108525|108376.1|108466.5|108312|11
1609774200000|2021-01-04 15:30:00|108475|108375|108472.6|108372.6|108476|108376|108455|108355|24
1609774500000|2021-01-04 15:35:00|108471.6|108371.6|108481.9|108381.9|108485.6|108385.6|108470.1|108370.1|18
1609774800000|2021-01-04 15:40:00|108483.6|108383.6|108461.5|108361.5|108483.6|108383.6|108455.5|108355.5|33
1609775100000|2021-01-04 15:45:00|108462|108362|108480|108380|108480.5|108380.5|108462|108362|23
1609775400000|2021-01-04 15:50:00|108477|108377|108494|108394|108496.5|108396.5|108476.5|108376.5|25
1609775700000|2021-01-04 15:55:00|108496.5|108396.5|108512.1|108412.1|108524|108424|108496.5|108396.5|37
1609776000000|2021-01-04 16:00:00|108512.6|108412.6|108487.1|108387.1|108545|108412.6|108458.5|108315|52
1609776300000|2021-01-04 16:05:00|108485|108385|108571|108371|108571|108452|108485|108364|73
1609776600000|2021-01-04 16:10:00|108570.5|108370.5|108554.5|108354.5|108572.5|108372.5|108554.5|108354.5|16
1609776900000|2021-01-04 16:15:00|108554.1|108354.1|108565|108365|108565|108365|108535|108335|10
1609777200000|2021-01-04 16:20:00|108566|108366|108556.6|108356.6|108566|108445.6|108512.5|108356|56
1609777500000|2021-01-04 16:25:00|108557.1|108357.1|108551.4|108451.4|108585|108451.4|108538.1|108353.6|40
1609777800000|2021-01-04 16:30:00|108550.1|108450.1|108571.5|108371.5|108571.5|108450.1|108517.5|108369|32
1609778100000|2021-01-04 16:35:00|108572|108372|108590|108390|108590|108390|108568|108368|26
1609778400000|2021-01-04 16:40:00|108585|108385|108600|108400|108602.5|108443|108543|108385|11
1609778700000|2021-01-04 16:45:00|108599.5|108399.5|108625|108425|108625.7|108448.7|108546.5|108399|17
1609779000000|2021-01-04 16:50:00|108568.5|108468.5|108586.9|108486.9|108590.6|108490.6|108562.1|108462.1|49
1609779300000|2021-01-04 16:55:00|108587.9|108487.9|108625.1|108525.1|108628|108528|108585.1|108485.1|39
1609779600000|2021-01-04 17:00:00|108632|108532|108670|108570|108673|108573|108632|108532|45
1609779900000|2021-01-04 17:05:00|108670.5|108570.5|108702.5|108602.5|108706|108606|108668.5|108568.5|48
1609780200000|2021-01-04 17:10:00|108701|108601|108734.8|108634.8|108759.5|108659.5|108701|108601|52
1609780500000|2021-01-04 17:15:00|108733.5|108633.5|108661.5|108561.5|108801|108659|108644.5|108544.5|83
1609780800000|2021-01-04 17:20:00|108663|108563|108662.5|108462.5|108720.5|108567.5|108624.3|108461|45
1609781100000|2021-01-04 17:25:00|108671|108471|108670.1|108470.1|108690|108532|108628.5|108470.1|10
1609781400000|2021-01-04 17:30:00|108670.7|108470.7|108675|108475|108680.3|108480.3|108669.3|108469.3|10
1609782300000|2021-01-04 17:45:00|108678.5|108478.5|108680.5|108480.5|108726.8|108563|108662.3|108478.5|35
1609782900000|2021-01-04 17:55:00|108671.3|108471.3|108678|108478|108679|108479|108670.5|108470.5|7
1609783200000|2021-01-04 18:00:00|108677|108477|108623.5|108523.5|108677|108526.5|108621.5|108477|9
1609783500000|2021-01-04 18:05:00|108627.5|108527.5|108626.5|108526.5|108627.5|108527.5|108626|108526|4
1609783800000|2021-01-04 18:10:00|108627|108527|108621.5|108521.5|108669.3|108527|108618.5|108465|10
1609784100000|2021-01-04 18:15:00|108672|108472|108672|108472|108672|108472|108672|108472|1
1609784400000|2021-01-04 18:20:00|108671.5|108471.5|108671.5|108471.5|108671.5|108471.5|108671.5|108471.5|1
1609784700000|2021-01-04 18:25:00|108664.5|108464.5|108610.5|108510.5|108664.5|108514.5|108610.5|108461.5|7
1609785000000|2021-01-04 18:30:00|108611|108511|108650.5|108450.5|108651.5|108511.5|108611|108444.5|12
1609785300000|2021-01-04 18:35:00|108660|108460|108620.5|108520.5|108660|108520.5|108618.9|108460|3
1609785900000|2021-01-04 18:45:00|108616.4|108516.4|108670.5|108470.5|108670.5|108516.4|108616.4|108470.5|2
1609786200000|2021-01-04 18:50:00|108666.4|108466.4|108640.5|108440.5|108666.4|108466.4|108640.5|108440.5|11
1609786800000|2021-01-04 19:00:00|108641|108441|108645.5|108445.5|108645.5|108445.5|108641|108441|2
1609787100000|2021-01-04 19:05:00|108649.4|108449.4|108650.5|108450.5|108650.5|108450.5|108649.4|108449.4|2
1609787400000|2021-01-04 19:10:00|108651|108451|108661|108461|108670.5|108470.5|108651|108451|9
1609787700000|2021-01-04 19:15:00|108660.5|108460.5|108660.5|108460.5|108661.5|108461.5|108660.5|108460.5|7
1609788000000|2021-01-04 19:20:00|108661.5|108461.5|108665.5|108465.5|108665.5|108465.5|108661.5|108461.5|2
1609788600000|2021-01-04 19:30:00|108670.9|108470.9|108677.3|108477.3|108679|108479|108670.5|108470.5|7
1609788900000|2021-01-04 19:35:00|108680|108480|108623|108523|108687|108559.3|108622.5|108480|37
1609789200000|2021-01-04 19:40:00|108672.5|108472.5|108665.5|108465.5|108673|108473|108665.5|108465.5|9
1609789500000|2021-01-04 19:45:00|108665|108465|108654.5|108454.5|108665|108501|108600.5|108453.5|9
1609789800000|2021-01-04 19:50:00|108655|108455|108655.5|108455.5|108656.8|108456.8|108655|108455|4
1609790100000|2021-01-04 19:55:00|108650.5|108450.5|108615.3|108515.3|108650.5|108520.5|108600|108445.5|12
1609790400000|2021-01-04 20:00:00|108615.9|108515.9|108617.5|108517.5|108620|108520|108610|108510|9
1609790700000|2021-01-04 20:05:00|108617|108517|108614|108514|108617|108517|108605|108505|14
1609791000000|2021-01-04 20:10:00|108614.5|108514.5|108614.5|108514.5|108614.5|108514.5|108614.5|108514.5|1
1609791600000|2021-01-04 20:20:00|108615|108515|108637.5|108537.5|108690|108539.5|108610.5|108475.5|24
1609791900000|2021-01-04 20:25:00|108637|108537|108635.5|108535.5|108637|108537|108629|108529|11
1609792200000|2021-01-04 20:30:00|108635|108535|108633.5|108533.5|108637.5|108537.5|108627.5|108527.5|22
1609792500000|2021-01-04 20:35:00|108634.5|108534.5|108633.5|108533.5|108638|108538|108628.5|108528.5|22
1609792800000|2021-01-04 20:40:00|108635|108535|108635|108535|108639|108539|108635|108535|15
1609793100000|2021-01-04 20:45:00|108636.5|108536.5|108637|108537|108638|108538|108632|108532|22
1609793400000|2021-01-04 20:50:00|108636|108536|108645|108545|108645|108545|108623.5|108523.5|43
1609793700000|2021-01-04 20:55:00|108646.3|108546.3|108640|108540|108646.3|108546.3|108640|108540|3
1609808400000|2021-01-05 01:00:00|108650.5|108550.5|108642.5|108542.5|108705|108570.5|108610.5|108474|88
1609808700000|2021-01-05 01:05:00|108637.5|108537.5|108580.5|108480.5|108677.5|108540.5|108578.5|108474.5|81
1609809000000|2021-01-05 01:10:00|108580|108480|108570.5|108470.5|108645|108510|108570|108445|80
1609809300000|2021-01-05 01:15:00|108571.5|108471.5|108575.5|108475.5|108590.5|108490.5|108539|108439|176
1609809600000|2021-01-05 01:20:00|108574|108474|108600|108500|108605|108505|108574|108474|100
1609809900000|2021-01-05 01:25:00|108605|108505|108588.5|108488.5|108606.1|108506.1|108558|108458|118
1609810200000|2021-01-05 01:30:00|108590|108490|108620|108520|108665|108565|108590|108490|206
1609810500000|2021-01-05 01:35:00|108623.5|108523.5|108718|108618|108725|108625|108622|108522|161
1609810800000|2021-01-05 01:40:00|108717.5|108617.5|108675|108575|108730|108630|108639|108539|196
1609811100000|2021-01-05 01:45:00|108680|108580|108654|108554|108710|108610|108652.5|108552.5|115
1609811400000|2021-01-05 01:50:00|108653|108553|108630.5|108530.5|108680.5|108580.5|108610|108510|106
1609811700000|2021-01-05 01:55:00|108634.5|108534.5|108640|108540|108645|108545|108620|108520|66
1609812000000|2021-01-05 02:00:00|108635|108535|108636.9|108536.9|108653|108553|108605|108505|78
1609812300000|2021-01-05 02:05:00|108636.5|108536.5|108560|108460|108645|108545|108555|108455|71
1609812600000|2021-01-05 02:10:00|108561|108461|108555|108455|108590|108490|108535|108435|193
1609812900000|2021-01-05 02:15:00|108553.1|108453.1|108580|108480|108595|108495|108535|108435|108
1609813200000|2021-01-05 02:20:00|108586.5|108486.5|108560.5|108460.5|108590|108490|108511|108411|103
1609813500000|2021-01-05 02:25:00|108560|108460|108455.5|108355.5|108565|108465|108455.5|108355.5|167
1609813800000|2021-01-05 02:30:00|108452.1|108352.1|108465|108365|108470.5|108370.5|108434.6|108334.6|151
1609814100000|2021-01-05 02:35:00|108466.5|108366.5|108355.5|108255.5|108466.5|108366.5|108355|108255|176
1609814400000|2021-01-05 02:40:00|108355.4|108255.4|108387.3|108287.3|108435.8|108335.8|108345.5|108245.5|177
1609814700000|2021-01-05 02:45:00|108389.3|108289.3|108403.5|108303.5|108451.3|108351.3|108387.3|108287.3|91
1609815000000|2021-01-05 02:50:00|108397.5|108297.5|108380|108280|108405|108305|108375|108275|79
1609815300000|2021-01-05 02:55:00|108380.5|108280.5|108375|108275|108390|108290|108353.3|108253.3|68
1609815600000|2021-01-05 03:00:00|108371.1|108271.1|108410|108310|108448.5|108315|108360|108246|69
1609815900000|2021-01-05 03:05:00|108405|108305|108360|108260|108410|108310|108357|108257|88
1609816200000|2021-01-05 03:10:00|108355|108255|108291.5|108191.5|108360|108260|108291.5|108191.5|121
1609816500000|2021-01-05 03:15:00|108300|108200|108300|108200|108377.8|108230.5|108285|108165|69
1609816800000|2021-01-05 03:20:00|108292.8|108192.8|108325|108225|108325.7|108225.7|108275|108175|84
1609817100000|2021-01-05 03:25:00|108327.8|108227.8|108350|108250|108360.8|108260.8|108320|108220|71
1609817400000|2021-01-05 03:30:00|108350.5|108250.5|108345|108245|108360.8|108260.8|108326|108226|69
1609817700000|2021-01-05 03:35:00|108342.3|108242.3|108380.5|108280.5|108385.5|108285.5|108340|108240|81
1609818000000|2021-01-05 03:40:00|108375|108275|108405.5|108305.5|108440.5|108340.5|108375|108275|69
1609818300000|2021-01-05 03:45:00|108400.5|108300.5|108496.3|108396.3|108496.3|108396.3|108400.5|108300.5|111
1609818600000|2021-01-05 03:50:00|108495.5|108395.5|108552.8|108452.8|108585.5|108474|108482.8|108382.8|175
1609818900000|2021-01-05 03:55:00|108553.3|108453.3|108530.5|108430.5|108558|108458|108500.5|108400.5|137
1609819200000|2021-01-05 04:00:00|108530|108430|108537|108437|108545|108445|108518.5|108418.5|76
1609819500000|2021-01-05 04:05:00|108540|108440|108588.5|108488.5|108598|108498|108530|108430|108
1609819800000|2021-01-05 04:10:00|108589.5|108489.5|108643|108543|108686.8|108557.8|108589.5|108486.8|220
1609820100000|2021-01-05 04:15:00|108686.8|108486.8|108620|108520|108689.3|108545|108610|108467.8|123
1609820400000|2021-01-05 04:20:00|108615|108515|108695|108595|108695.5|108595.5|108610|108510|89
1609820700000|2021-01-05 04:25:00|108704.4|108604.4|108763.3|108663.3|108811.1|108711.1|108704.4|108604.4|203
1609821000000|2021-01-05 04:30:00|108764.3|108664.3|108740|108640|108764.3|108664.3|108707.7|108607.7|94
1609821300000|2021-01-05 04:35:00|108743.3|108643.3|108775|108675|108815.5|108675|108739.5|108594.5|70
1609821600000|2021-01-05 04:40:00|108780|108680|108730|108630|108785.4|108685.4|108725|108625|61
1609821900000|2021-01-05 04:45:00|108735|108635|108708|108608|108736.5|108636.5|108693.5|108593.5|84
1609822200000|2021-01-05 04:50:00|108710|108610|108733|108633|108742.6|108642.6|108708|108608|54
1609822500000|2021-01-05 04:55:00|108725.5|108625.5|108794|108694|108794|108694|108705|108605|99
1609822800000|2021-01-05 05:00:00|108785.5|108685.5|108717|108617|108788|108688|108707.5|108607.5|140
1609823100000|2021-01-05 05:05:00|108716.5|108616.5|108709.5|108609.5|108739.5|108639.5|108670.5|108570.5|116
1609823400000|2021-01-05 05:10:00|108705.2|108605.2|108735|108635|108740|108640|108705.2|108605.2|95
1609823700000|2021-01-05 05:15:00|108733.5|108633.5|108730.5|108630.5|108742.8|108642.8|108710.5|108610.5|112
1609824000000|2021-01-05 05:20:00|108732|108632|108705.5|108605.5|108740|108640|108692.5|108592.5|139
1609824300000|2021-01-05 05:25:00|108705|108605|108706.5|108606.5|108716.5|108616.5|108696.5|108596.5|66
1609824600000|2021-01-05 05:30:00|108710|108610|108695|108595|108715|108615|108680|108580|86
1609824900000|2021-01-05 05:35:00|108693.1|108593.1|108705|108605|108710|108610|108680|108580|52
1609825200000|2021-01-05 05:40:00|108708|108608|108712|108612|108727|108627|108685|108585|98
1609825500000|2021-01-05 05:45:00|108716.5|108616.5|108702|108602|108720|108620|108702|108602|28
1609825800000|2021-01-05 05:50:00|108699.5|108599.5|108662|108562|108699.5|108599.5|108644.5|108544.5|141
1609826100000|2021-01-05 05:55:00|108662.5|108562.5|108684|108584|108695|108595|108656.5|108556.5|57
1609826400000|2021-01-05 06:00:00|108689.5|108589.5|108731|108631|108740|108640|108650.5|108515|154
1609826700000|2021-01-05 06:05:00|108731.5|108631.5|108725.5|108625.5|108731.5|108631.5|108700|108600|63
1609827000000|2021-01-05 06:10:00|108726|108626|108730|108630|108740|108640|108715|108615|48
1609827300000|2021-01-05 06:15:00|108730.5|108630.5|108760|108660|108786.4|108686.4|108730.5|108630.5|94
1609827600000|2021-01-05 06:20:00|108756.5|108656.5|108720|108620|108760|108660|108713|108613|90
1609827900000|2021-01-05 06:25:00|108720.5|108620.5|108771.5|108671.5|108775|108675|108700|108600|124
1609828200000|2021-01-05 06:30:00|108770|108670|108755|108655|108770|108670|108750|108650|29
1609828500000|2021-01-05 06:35:00|108745|108645|108780.5|108580.5|108790|108650|108701.5|108572.8|25
1609828800000|2021-01-05 06:40:00|108730|108630|108710|108610|108735|108635|108710|108610|19
1609829100000|2021-01-05 06:45:00|108720|108620|108758.5|108658.5|108762.5|108662.5|108717|108617|38
1609829400000|2021-01-05 06:50:00|108763|108663|108753|108653|108766|108666|108742|108642|32
1609829700000|2021-01-05 06:55:00|108754|108654|108823|108723|108823|108723|108754|108654|47
1609830000000|2021-01-05 07:00:00|108831.7|108731.7|108856|108756|108935|108800|108822|108722|58
1609830300000|2021-01-05 07:05:00|108863.2|108763.2|108820.5|108720.5|108866.5|108766.5|108820.5|108720.5|21
1609830600000|2021-01-05 07:10:00|108826|108726|108820|108720|108826|108726|108777.5|108677.5|28
1609830900000|2021-01-05 07:15:00|108825|108725|108800|108700|108825|108725|108800|108700|8
1609831200000|2021-01-05 07:20:00|108800.5|108700.5|108695|108595|108800.5|108700.5|108690|108575.5|47
1609831500000|2021-01-05 07:25:00|108704.5|108604.5|108735.5|108635.5|108735.5|108635.5|108704.5|108604.5|8
1609831800000|2021-01-05 07:30:00|108738.9|108638.9|108790.5|108690.5|108795|108695|108738.9|108638.9|21
1609832100000|2021-01-05 07:35:00|108800.2|108700.2|108810|108710|108815|108715|108795|108695|43
1609832400000|2021-01-05 07:40:00|108815|108715|108822.5|108722.5|108822.5|108722.5|108800|108700|24
1609832700000|2021-01-05 07:45:00|108820.6|108720.6|108851|108751|108851.2|108751.2|108800|108700|20
1609833000000|2021-01-05 07:50:00|108851.5|108751.5|108900.5|108800.5|108945.5|108813.3|108851.5|108725.8|46
1609833300000|2021-01-05 07:55:00|108900|108800|108880|108780|108910|108810|108874.5|108774.5|20
1609833600000|2021-01-05 08:00:00|108889.1|108789.1|108894|108794|108909.5|108809.5|108873.2|108773.2|37
1609833900000|2021-01-05 08:05:00|108905|108805|108884|108784|108908|108808|108875|108775|48
1609834200000|2021-01-05 08:10:00|108884.5|108784.5|108886|108786|108886|108786|108840|108740|75
1609834500000|2021-01-05 08:15:00|108936|108736|108895|108695|108945|108800|108850.2|108695|48
1609834800000|2021-01-05 08:20:00|108890|108690|108855|108755|108890|108755|108845|108690|8
1609835100000|2021-01-05 08:25:00|108850|108750|108900|108800|108915.4|108815.4|108850|108750|23
1609835400000|2021-01-05 08:30:00|108915|108815|108945|108845|108951.8|108851.8|108890|108790|37
1609835700000|2021-01-05 08:35:00|108945.5|108845.5|108985|108885|108985|108885|108940|108840|36
1609836000000|2021-01-05 08:40:00|108980|108880|108985|108885|108990.7|108890.7|108980|108880|13
1609836300000|2021-01-05 08:45:00|108986.4|108886.4|108985|108885|109043.5|108886.6|108981.7|108835|16
1609836900000|2021-01-05 08:55:00|108979.9|108879.9|108975|108875|109004.5|108880|108952.6|108794.5|21
1609837200000|2021-01-05 09:00:00|108980|108880|108955|108855|108980|108880|108945|108845|57
1609837500000|2021-01-05 09:05:00|108950|108850|108919.9|108819.9|108976.1|108850|108910|108765.6|23
1609837800000|2021-01-05 09:10:00|108918|108818|108909.9|108809.9|108920|108820|108895|108795|28
1609838100000|2021-01-05 09:15:00|108907.4|108807.4|108905|108805|108910|108810|108905|108805|3
1609838400000|2021-01-05 09:20:00|108905.3|108805.3|108947.4|108747.4|108950.6|108805.3|108900|108745|10
1609838700000|2021-01-05 09:25:00|108945|108745|108900|108800|108945|108810|108885|108735|10
1609839000000|2021-01-05 09:30:00|108953.5|108753.5|108950|108750|108955|108755|108950|108750|11
1609839600000|2021-01-05 09:40:00|108945|108745|108865|108765|108945.1|108783.1|108865|108738.2|15
1609839900000|2021-01-05 09:45:00|108860|108760|108825|108725|108860.9|108760.9|108810|108710|26
1609840200000|2021-01-05 09:50:00|108807.4|108707.4|108859.9|108759.9|108859.9|108759.9|108807.4|108707.4|9
1609840500000|2021-01-05 09:55:00|108860.6|108760.6|108891.1|108791.1|108895|108795|108860.6|108760.6|29
1609840800000|2021-01-05 10:00:00|108870|108770|108895|108795|108895|108795|108865.6|108765.6|26
1609841100000|2021-01-05 10:05:00|108895.4|108795.4|108900.2|108800.2|108913.9|108813.9|108895|108795|20
1609841400000|2021-01-05 10:10:00|108895|108795|108897.4|108797.4|108897.4|108797.4|108895|108795|3
1609841700000|2021-01-05 10:15:00|108890.5|108790.5|108886.4|108786.4|108890.5|108790.5|108885|108785|5
1609842000000|2021-01-05 10:20:00|108886.9|108786.9|108875|108775|108886.9|108786.9|108864.5|108764.5|16
1609842300000|2021-01-05 10:25:00|108876.4|108776.4|108876|108776|108876.4|108776.4|108875|108775|3
1609842600000|2021-01-05 10:30:00|108879.7|108779.7|108875|108775|108885|108785|108875|108775|7
1609842900000|2021-01-05 10:35:00|108885|108785|108840|108740|108889.4|108789.4|108825|108725|29
1609843200000|2021-01-05 10:40:00|108835|108735|108840|108740|108840|108740|108831.9|108731.9|4
1609843500000|2021-01-05 10:45:00|108830|108730|108881.6|108681.6|108882|108730|108812.6|108681.6|5
1609844100000|2021-01-05 10:55:00|108885|108685|108830|108730|108895|108730.1|108830|108685|6
1609844400000|2021-01-05 11:00:00|108818.4|108718.4|108790|108690|108890|108719.6|108783.6|108670|23
1609844700000|2021-01-05 11:05:00|108796.4|108696.4|108740|108640|108796.4|108696.4|108740|108640|18
1609845000000|2021-01-05 11:10:00|108742.6|108642.6|108750|108650|108750|108650|108740|108640|8
1609845300000|2021-01-05 11:15:00|108740.1|108640.1|108805|108605|108817.5|108645|108740|108603|14
1609845600000|2021-01-05 11:20:00|108802|108602|108785|108685|108843.5|108685|108765.2|108602|25
1609845900000|2021-01-05 11:25:00|108782.6|108682.6|108785|108685|108785|108685|108782.6|108682.6|2
1609846200000|2021-01-05 11:30:00|108779.2|108679.2|108781.2|108681.2|108785|108685|108770|108670|9
1609846500000|2021-01-05 11:35:00|108773.6|108673.6|108773.1|108673.1|108788.8|108688.8|108755|108655|15
1609846800000|2021-01-05 11:40:00|108772.6|108672.6|108829.6|108629.6|108829.6|108672.6|108772.1|108629.6|5
1609847100000|2021-01-05 11:45:00|108771.7|108671.7|108829.6|108629.6|108829.6|108695.5|108770.7|108629.6|5
1609847400000|2021-01-05 11:50:00|108830|108630|108865.1|108665.1|108870.1|108701.1|108785.8|108629.6|28
1609847700000|2021-01-05 11:55:00|108865|108665|108869|108669|108869|108669|108865|108665|2
1609848000000|2021-01-05 12:00:00|108870|108670|108873.2|108673.2|108877.7|108677.7|108865|108665|10
1609848300000|2021-01-05 12:05:00|108865|108665|108880|108680|108880|108680|108865|108665|5
1609849200000|2021-01-05 12:20:00|108888|108688|108878.5|108678.5|108889.9|108689.9|108877.5|108677.5|4
1609849500000|2021-01-05 12:25:00|108880|108680|108889.9|108689.9|108889.9|108689.9|108878|108678|10
1609849800000|2021-01-05 12:30:00|108878.5|108778.5|108955|108755|108955|108788.9|108878.5|108733.9|7
1609850100000|2021-01-05 12:35:00|108936.7|108736.7|108959.3|108759.3|108959.8|108779.4|108870|108736.7|19
1609850700000|2021-01-05 12:45:00|108961.3|108761.3|108959.3|108759.3|108961.8|108761.8|108959.3|108759.3|3
1609851000000|2021-01-05 12:50:00|108957.8|108757.8|108955|108755|108960.1|108760.1|108946.9|108746.9|7
1609851600000|2021-01-05 13:00:00|108959.2|108759.2|108845|108745|108975.1|108801.1|108845|108745|28
1609851900000|2021-01-05 13:05:00|108847.4|108747.4|108940|108740|108940|108780|108847.4|108727|30
1609852200000|2021-01-05 13:10:00|108935|108735|108891.4|108791.4|108935|108792.5|108891.4|108735|3
1609852500000|2021-01-05 13:15:00|108890|108790|108871.1|108771.1|108935|108790|108871|108735|8
1609852800000|2021-01-05 13:20:00|108872.5|108772.5|108876.4|108776.4|108877.7|108777.7|108867.4|108767.4|11
1609853100000|2021-01-05 13:25:00|108878.4|108778.4|108915|108815|108965|108818.9|108878.4|108745|13
1609853700000|2021-01-05 13:35:00|108910|108810|108910|108810|108910|108810|108910|108810|1
1609854300000|2021-01-05 13:45:00|108927.5|108827.5|108950|108850|108950|108850|108927.5|108827.5|5
1609854600000|2021-01-05 13:50:00|108948.6|108848.6|108994.5|108894.5|109025.2|108894.5|108948.6|108820|24
1609854900000|2021-01-05 13:55:00|108990.9|108890.9|108995.9|108895.9|108996.4|108896.4|108990.9|108890.9|6
1609855200000|2021-01-05 14:00:00|108995|108895|108995|108895|109055|108915|108995|108855|6
1609855500000|2021-01-05 14:05:00|108984.5|108884.5|108945|108845|108984.5|108884.5|108941.8|108841.8|19
1609855800000|2021-01-05 14:10:00|108947.3|108847.3|108920|108820|108947.3|108847.3|108920|108820|17
1609856100000|2021-01-05 14:15:00|108910|108810|108857.3|108757.3|108911.5|108811.5|108857.3|108757.3|25
1609856400000|2021-01-05 14:20:00|108859.8|108759.8|108840|108740|108875|108770|108830.3|108670.5|15
1609856700000|2021-01-05 14:25:00|108835|108735|108823|108723|108835|108735|108823|108723|5
1609857000000|2021-01-05 14:30:00|108822|108722|108825|108725|108835|108735|108822|108722|11
1609857300000|2021-01-05 14:35:00|108815|108715|108795|108695|108815|108715|108790.6|108690.6|31
1609857600000|2021-01-05 14:40:00|108794.6|108694.6|108765|108665|108830|108701.1|108750|108620.6|36
1609857900000|2021-01-05 14:45:00|108770|108670|108762.6|108662.6|108770|108670|108750|108650|18
1609858200000|2021-01-05 14:50:00|108762.1|108662.1|108770|108670|108781|108681|108747.5|108647.5|45
1609858500000|2021-01-05 14:55:00|108770.5|108670.5|108775|108675|108792|108692|108769.5|108669.5|32
1609858800000|2021-01-05 15:00:00|108770|108670|108745|108645|108832.5|108700|108745|108612|76
1609859100000|2021-01-05 15:05:00|108743.5|108643.5|108825|108625|108825|108688.5|108742|108623|30
1609859400000|2021-01-05 15:10:00|108820|108620|108755|108655|108820|108655|108755|108605|4
1609859700000|2021-01-05 15:15:00|108755.8|108655.8|108766.5|108666.5|108766.5|108666.5|108750|108650|8
1609860000000|2021-01-05 15:20:00|108775|108675|108780|108680|108803|108703|108770|108670|21
1609860300000|2021-01-05 15:25:00|108838|108638|108755|108655|108838.5|108666|108755|108630|8
1609860600000|2021-01-05 15:30:00|108761.5|108661.5|108830|108630|108830|108685|108761.5|108624|12
1609860900000|2021-01-05 15:35:00|108766.6|108666.6|108747.3|108647.3|108827.5|108685|108744|108620|29
1609861200000|2021-01-05 15:40:00|108747.2|108647.2|108780.5|108680.5|108830|108685|108746.5|108610|45
1609861500000|2021-01-05 15:45:00|108781|108681|108736|108636|108781|108681|108735.5|108635.5|29
1609861800000|2021-01-05 15:50:00|108735|108635|108775.5|108575.5|108776.5|108635|108710.5|108575.5|17
1609862100000|2021-01-05 15:55:00|108775|108575|108815|108615|108840|108677|108735|108575|55
1609862400000|2021-01-05 16:00:00|108810|108610|108788.5|108688.5|108828|108688.5|108770|108610|19
1609862700000|2021-01-05 16:05:00|108778|108678|108794|108694|108795.3|108695.3|108760|108660|42
1609863000000|2021-01-05 16:10:00|108793|108693|108809.8|108709.8|108830.9|108730.9|108792.5|108692.5|45
1609863300000|2021-01-05 16:15:00|108811.8|108711.8|108812.8|108712.8|108819.8|108719.8|108805.8|108705.8|22
1609863600000|2021-01-05 16:20:00|108811.8|108711.8|108800.1|108700.1|108811.8|108711.8|108795|108695|22
1609863900000|2021-01-05 16:25:00|108793.5|108693.5|108797.1|108697.1|108806.6|108706.6|108793.5|108693.5|20
1609864200000|2021-01-05 16:30:00|108795.6|108695.6|108778.8|108678.8|108801|108701|108773.8|108673.8|27
1609864500000|2021-01-05 16:35:00|108783.8|108683.8|108763.8|108663.8|108783.8|108683.8|108751.8|108651.8|45
1609864800000|2021-01-05 16:40:00|108760|108660|108765|108665|108825|108665|108760|108615|5
1609865100000|2021-01-05 16:45:00|108761|108661|108825|108625|108825|108661|108758.8|108620|7
1609865400000|2021-01-05 16:50:00|108765|108665|108765|108665|108765|108665|108765|108665|1
1609865700000|2021-01-05 16:55:00|108770|108670|108777.4|108677.4|108777.4|108677.4|108767.4|108667.4|4
1609866000000|2021-01-05 17:00:00|108776.9|108676.9|108766.9|108666.9|108776.9|108676.9|108766.9|108666.9|3
1609866300000|2021-01-05 17:05:00|108764.4|108664.4|108754|108654|108765|108665|108741.9|108641.9|21
1609866600000|2021-01-05 17:10:00|108756.9|108656.9|108817.5|108617.5|108831.5|108673.8|108756.9|108617.5|10
1609866900000|2021-01-05 17:15:00|108810|108610|108759.5|108659.5|108810|108669.5|108759.5|108609.5|7
1609867200000|2021-01-05 17:20:00|108769|108669|108779.5|108679.5|108785|108685|108755|108655|8
1609867500000|2021-01-05 17:25:00|108775|108675|108785|108685|108785|108685|108771|108671|3
1609867800000|2021-01-05 17:30:00|108784.5|108684.5|108753.5|108653.5|108784.5|108684.5|108745|108645|15
1609868100000|2021-01-05 17:35:00|108796.5|108596.5|108795|108595|108805.5|108605.5|108795|108595|4
1609868400000|2021-01-05 17:40:00|108734|108634|108718|108618|108734|108634|108718|108618|5
1609868700000|2021-01-05 17:45:00|108719|108619|108738|108638|108738|108638|108716.9|108616.9|13
1609869000000|2021-01-05 17:50:00|108739.7|108639.7|108720.6|108620.6|108739.7|108639.7|108720.6|108620.6|4
1609869300000|2021-01-05 17:55:00|108718.1|108618.1|108718.1|108618.1|108718.1|108618.1|108718.1|108618.1|1
1609869600000|2021-01-05 18:00:00|108723.1|108623.1|108717.1|108617.1|108733.1|108633.1|108716.5|108616.5|10
1609869900000|2021-01-05 18:05:00|108718.1|108618.1|108719.6|108619.6|108719.6|108619.6|108709.5|108609.5|6
1609870200000|2021-01-05 18:10:00|108701.5|108601.5|108716|108616|108716|108616|108697.7|108597.7|17
1609870500000|2021-01-05 18:15:00|108704|108604|108704|108604|108704|108604|108704|108604|1
1609870800000|2021-01-05 18:20:00|108714.5|108614.5|108715.5|108615.5|108715.5|108615.5|108714.5|108614.5|2
1609871100000|2021-01-05 18:25:00|108704.5|108604.5|108706|108606|108706|108606|108703.5|108603.5|5
1609871400000|2021-01-05 18:30:00|108713.5|108613.5|108714.3|108614.3|108716|108616|108713.5|108613.5|3
1609871700000|2021-01-05 18:35:00|108707.3|108607.3|108703|108603|108707.3|108607.3|108701.6|108601.6|4
1609872000000|2021-01-05 18:40:00|108705.5|108605.5|108705|108605|108716|108616|108703.7|108603.7|11
1609872300000|2021-01-05 18:45:00|108704.5|108604.5|108705.8|108605.8|108705.8|108605.8|108704|108604|3
1609872600000|2021-01-05 18:50:00|108703.5|108603.5|108714|108614|108730.3|108630.3|108703.5|108603.5|10
1609872900000|2021-01-05 18:55:00|108714.5|108614.5|108716|108616|108716|108616|108713.5|108613.5|4
1609873200000|2021-01-05 19:00:00|108713.5|108613.5|108713.5|108613.5|108713.5|108613.5|108712.5|108612.5|3
1609873500000|2021-01-05 19:05:00|108714.5|108614.5|108708|108608|108714.5|108614.5|108704|108604|5
1609873800000|2021-01-05 19:10:00|108705|108605|108715|108615|108716.5|108616.5|108705|108605|7
1609874100000|2021-01-05 19:15:00|108711|108611|108706|108606|108715.5|108615.5|108704|108604|9
1609874400000|2021-01-05 19:20:00|108708|108608|108714|108614|108714|108614|108708|108608|3
1609875000000|2021-01-05 19:30:00|108711|108611|108691.5|108591.5|108711|108611|108688.5|108588.5|27
1609875300000|2021-01-05 19:35:00|108698.5|108598.5|108704|108604|108704|108604|108698.5|108598.5|2
1609875900000|2021-01-05 19:45:00|108706|108606|108705.5|108605.5|108706|108606|108704.5|108604.5|3
1609876200000|2021-01-05 19:50:00|108704|108604|108703.5|108603.5|108704|108604|108703.5|108603.5|2
1609876800000|2021-01-05 20:00:00|108702.8|108602.8|108704|108604|108714|108614|108701.8|108601.8|7
1609877100000|2021-01-05 20:05:00|108705|108605|108692.5|108592.5|108705|108605|108689.8|108589.8|7
1609877400000|2021-01-05 20:10:00|108692.3|108592.3|108691.8|108591.8|108692.3|108592.3|108689.8|108589.8|4
1609877700000|2021-01-05 20:15:00|108693|108593|108705|108605|108712|108612|108693|108593|9
1609878900000|2021-01-05 20:35:00|108706|108606|108717.3|108617.3|108718.5|108618.5|108703.5|108603.5|24
1609879200000|2021-01-05 20:40:00|108718.3|108618.3|108737.5|108637.5|108737.5|108637.5|108703|108603|36
1609879500000|2021-01-05 20:45:00|108738.5|108638.5|108742|108642|108742|108642|108711.5|108611.5|31
1609879800000|2021-01-05 20:50:00|108740.8|108640.8|108738.8|108638.8|108742|108642|108738.8|108638.8|4
1609880100000|2021-01-05 20:55:00|108740|108640|108740|108640|108740|108640|108740|108640|1
1609894800000|2021-01-06 01:00:00|108585.5|108485.5|108608|108508|108640.5|108540.5|108581|108481|135
1609895100000|2021-01-06 01:05:00|108607.5|108507.5|108657|108557|108723.5|108601.8|108607.5|108507.5|156
1609895400000|2021-01-06 01:10:00|108653.3|108553.3|108650.5|108550.5|108725|108606.8|108640|108512.5|164
1609895700000|2021-01-06 01:15:00|108649|108549|108738.5|108638.5|108742.5|108642.5|108640|108540|169
1609896000000|2021-01-06 01:20:00|108736.3|108636.3|108688.8|108588.8|108757.5|108642|108680.5|108557.5|209
1609896300000|2021-01-06 01:25:00|108690.3|108590.3|108704|108604|108744.3|108644.3|108679|108579|168
1609896600000|2021-01-06 01:30:00|108707.3|108607.3|108720.5|108620.5|108755.5|108655.5|108702|108602|190
1609896900000|2021-01-06 01:35:00|108725.5|108625.5|108810.5|108710.5|108877|108747.8|108720|108592|284
1609897200000|2021-01-06 01:40:00|108815|108715|108771|108671|108820|108720|108760.5|108614.5|99
1609897500000|2021-01-06 01:45:00|108775|108675|108805|108705|108805|108705|108764.5|108664.5|131
1609897800000|2021-01-06 01:50:00|108814.7|108714.7|108787|108687|108835|108735|108767|108667|129
1609898100000|2021-01-06 01:55:00|108784.5|108684.5|108800|108700|108800|108700|108753.1|108653.1|181
1609898400000|2021-01-06 02:00:00|108804.5|108704.5|108790.5|108690.5|108825|108725|108785.5|108685.5|109
1609898700000|2021-01-06 02:05:00|108790|108690|108800.5|108700.5|108810.5|108710.5|108770|108670|104
1609899000000|2021-01-06 02:10:00|108800|108700|108806.5|108706.5|108855.5|108707.5|108790|108655.5|69
1609899300000|2021-01-06 02:15:00|108807|108707|108810|108710|108855.5|108720|108770|108655.5|85
1609899600000|2021-01-06 02:20:00|108815.5|108715.5|108920|108820|108965.5|108840|108810|108662.5|223
1609899900000|2021-01-06 02:25:00|108917|108817|108877|108777|108945.5|108820.5|108870|108724.5|148
1609900200000|2021-01-06 02:30:00|108876.5|108776.5|108860|108760|108926|108790.5|108844.1|108715|123
1609900500000|2021-01-06 02:35:00|108853.5|108753.5|108815|108715|108885|108760|108815|108683.5|75
1609900800000|2021-01-06 02:40:00|108812.5|108712.5|108773|108673|108816.5|108716.5|108765|108665|95
1609901100000|2021-01-06 02:45:00|108773.5|108673.5|108850.5|108750.5|108864.4|108764.4|108767.5|108667.5|66
1609901400000|2021-01-06 02:50:00|108850|108750|108830.5|108730.5|108895|108780.5|108820.5|108694|90
1609901700000|2021-01-06 02:55:00|108832|108732|108835|108735|108914.5|108769.5|108820|108688.4|170
1609902000000|2021-01-06 03:00:00|108840|108740|108830|108730|108850|108750|108785.4|108685.4|112
1609902300000|2021-01-06 03:05:00|108825|108725|108850|108750|108875|108751.5|108806|108674.5|61
1609902600000|2021-01-06 03:10:00|108860|108760|108874.5|108674.5|108895.5|108776|108815.5|108674.5|64
1609902900000|2021-01-06 03:15:00|108875.5|108675.5|108815|108715|108875.5|108750.5|108790|108675.5|95
1609903200000|2021-01-06 03:20:00|108810|108710|108825|108725|108825|108725|108803.5|108703.5|24
1609903500000|2021-01-06 03:25:00|108815.4|108715.4|108823.5|108723.5|108827|108727|108810|108710|37
1609903800000|2021-01-06 03:30:00|108826.5|108726.5|108815|108715|108837|108737|108807|108707|72
1609904100000|2021-01-06 03:35:00|108805|108705|108780|108680|108805|108705|108760.5|108660.5|76
1609904400000|2021-01-06 03:40:00|108776.5|108676.5|108806.5|108706.5|108817|108717|108776.5|108676.5|52
1609904700000|2021-01-06 03:45:00|108806|108706|108814|108714|108817|108717|108806|108706|19
1609905000000|2021-01-06 03:50:00|108807.5|108707.5|108803|108703|108814|108714|108791.5|108691.5|15
1609905300000|2021-01-06 03:55:00|108785.4|108685.4|108816|108716|108816|108716|108780|108680|47
1609905600000|2021-01-06 04:00:00|108826|108726|108827|108727|108857|108757|108824.1|108724.1|67
1609905900000|2021-01-06 04:05:00|108829.7|108729.7|108836.5|108736.5|108843|108743|108826.5|108726.5|26
1609906200000|2021-01-06 04:10:00|108826.5|108726.5|108825|108725|108833|108733|108824.6|108724.6|14
1609906500000|2021-01-06 04:15:00|108820.1|108720.1|108814|108714|108820.1|108720.1|108786.5|108686.5|55
1609906800000|2021-01-06 04:20:00|108818.5|108718.5|108700|108600|108855.5|108733.5|108694.5|108594.5|162
1609907100000|2021-01-06 04:25:00|108708.5|108608.5|108689|108589|108727|108627|108651.1|108551.1|135
1609907400000|2021-01-06 04:30:00|108690|108590|108666.4|108566.4|108709.5|108609.5|108666.1|108566.1|107
1609907700000|2021-01-06 04:35:00|108672.5|108572.5|108702.5|108602.5|108712.5|108612.5|108667|108567|118
1609908000000|2021-01-06 04:40:00|108706|108606|108680|108580|108755|108613|108670|108524.5|98
1609908300000|2021-01-06 04:45:00|108677.5|108577.5|108701.5|108601.5|108706.8|108606.8|108665|108565|96
1609908600000|2021-01-06 04:50:00|108702.5|108602.5|108702|108602|108707.5|108607.5|108675|108575|66
1609908900000|2021-01-06 04:55:00|108696.4|108596.4|108726|108626|108729.5|108629.5|108692|108592|40
1609909200000|2021-01-06 05:00:00|108726.2|108626.2|108734|108634|108735|108635|108715|108615|53
1609909500000|2021-01-06 05:05:00|108735|108635|108725.5|108625.5|108776.9|108676.9|108720|108620|108
1609909800000|2021-01-06 05:10:00|108725.4|108625.4|108732.5|108632.5|108742.5|108642.5|108700|108600|45
1609910100000|2021-01-06 05:15:00|108736.9|108636.9|108706|108606|108775.5|108642.5|108688.3|108565|100
1609910400000|2021-01-06 05:20:00|108706.5|108606.5|108715|108615|108722.5|108622.5|108706.5|108606.5|23
1609910700000|2021-01-06 05:25:00|108710|108610|108670|108570|108716.6|108616.6|108665|108565|52
1609911000000|2021-01-06 05:30:00|108665|108565|108680|108580|108725|108580|108650|108504.5|80
1609911300000|2021-01-06 05:35:00|108724.5|108524.5|108662.5|108562.5|108725|108570|108640|108495|71
1609911600000|2021-01-06 05:40:00|108667.5|108567.5|108706|108606|108712.5|108612.5|108662.5|108562.5|46
1609911900000|2021-01-06 05:45:00|108712.5|108612.5|108712.5|108612.5|108712.5|108612.5|108702.5|108602.5|20
1609912200000|2021-01-06 05:50:00|108707|108607|108714.5|108614.5|108736.5|108636.5|108704.5|108604.5|69
1609912500000|2021-01-06 05:55:00|108715|108615|108720|108620|108765.5|108625|108696|108544.5|93
1609912800000|2021-01-06 06:00:00|108715|108615|108696.5|108596.5|108715|108615|108681.5|108581.5|47
1609913100000|2021-01-06 06:05:00|108698.5|108598.5|108730|108630|108733|108633|108696|108596|89
1609913400000|2021-01-06 06:10:00|108723.5|108623.5|108751|108651|108802.5|108702.5|108720|108620|95
1609913700000|2021-01-06 06:15:00|108750.5|108650.5|108720.5|108620.5|108804.5|108660|108720.5|108594|77
1609914000000|2021-01-06 06:20:00|108720|108620|108630.5|108530.5|108720|108620|108619.1|108519.1|133
1609914300000|2021-01-06 06:25:00|108625.5|108525.5|108617|108517|108660.5|108560.5|108581|108481|97
1609914600000|2021-01-06 06:30:00|108607|108507|108595|108495|108663|108528|108594.5|108460.5|42
1609914900000|2021-01-06 06:35:00|108594|108494|108579|108479|108604|108504|108578.5|108478.5|30
1609915200000|2021-01-06 06:40:00|108578|108478|108574|108474|108608.8|108479.4|108528|108408.8|42
1609915500000|2021-01-06 06:45:00|108575|108475|108550.5|108450.5|108596|108496|108540.5|108440.5|28
1609915800000|2021-01-06 06:50:00|108550|108450|108515|108415|108565|108450|108485|108360|34
1609916100000|2021-01-06 06:55:00|108575.5|108375.5|108560.5|108460.5|108595|108460.5|108530.5|108374|35
1609916400000|2021-01-06 07:00:00|108565.5|108465.5|108540.5|108440.5|108566|108466|108531.5|108431.5|39
1609916700000|2021-01-06 07:05:00|108525.5|108425.5|108575|108375|108576.5|108455|108500|108375|28
1609917000000|2021-01-06 07:10:00|108570|108370|108515|108415|108575|108430|108500|108370|15
1609917300000|2021-01-06 07:15:00|108510|108410|108595|108395|108596|108445|108510|108377.5|32
1609917600000|2021-01-06 07:20:00|108595.5|108395.5|108590.5|108490.5|108605|108495.5|108555|108395.5|17
1609917900000|2021-01-06 07:25:00|108591|108491|108590|108490|108674|108520|108590|108459|30
1609918200000|2021-01-06 07:30:00|108591.5|108491.5|108606|108506|108610|108510|108590|108490|26
1609918500000|2021-01-06 07:35:00|108606.1|108506.1|108596.5|108496.5|108623|108523|108585.2|108485.2|30
1609918800000|2021-01-06 07:40:00|108600.5|108500.5|108560|108460|108629.5|108500.5|108553.7|108424.5|30
1609919100000|2021-01-06 07:45:00|108565|108465|108525.2|108425.2|108565|108465|108513.5|108413.5|58
1609919400000|2021-01-06 07:50:00|108532.6|108432.6|108588.5|108488.5|108588.5|108488.5|108524.7|108424.7|65
1609919700000|2021-01-06 07:55:00|108581.9|108481.9|108608|108508|108616|108516|108581.9|108481.9|30
1609920000000|2021-01-06 08:00:00|108615.3|108515.3|108635.5|108535.5|108647.5|108547.5|108595|108495|36
1609920300000|2021-01-06 08:05:00|108632.5|108532.5|108660.5|108560.5|108675|108575|108630.5|108530.5|36
1609920600000|2021-01-06 08:10:00|108656.5|108556.5|108650.5|108550.5|108660.5|108560.5|108639.2|108539.2|30
1609920900000|2021-01-06 08:15:00|108645.5|108545.5|108655.5|108555.5|108662|108562|108639.7|108539.7|30
1609921200000|2021-01-06 08:20:00|108650.5|108550.5|108751.5|108651.5|108751.5|108651.5|108650.5|108517.8|82
1609921500000|2021-01-06 08:25:00|108754|108654|108720|108620|108768|108668|108720|108620|36
1609921800000|2021-01-06 08:30:00|108725|108625|108695|108595|108725.5|108625.5|108695|108595|33
1609922100000|2021-01-06 08:35:00|108695.5|108595.5|108697.7|108597.7|108699|108599|108695|108595|13
1609922400000|2021-01-06 08:40:00|108698.9|108598.9|108735.5|108635.5|108742.7|108642.7|108697.7|108597.7|29
1609922700000|2021-01-06 08:45:00|108742.7|108642.7|108776.6|108576.6|108807.8|108676.1|108720|108576.6|64
1609923000000|2021-01-06 08:50:00|108777.1|108577.1|108769.5|108569.5|108778.1|108578.1|108769.5|108569.5|7
1609923300000|2021-01-06 08:55:00|108770.5|108570.5|108776.6|108576.6|108781.1|108581.1|108770.5|108570.5|6
1609923600000|2021-01-06 09:00:00|108780.5|108580.5|108740|108640|108780.6|108645|108730|108580.5|9
1609923900000|2021-01-06 09:05:00|108735|108635|108735|108635|108740|108640|108735|108635|10
1609924200000|2021-01-06 09:10:00|108730|108630|108720|108620|108735|108635|108720|108620|5
1609924500000|2021-01-06 09:15:00|108705|108605|108675.7|108575.7|108705|108605|108665.7|108565.7|15
1609924800000|2021-01-06 09:20:00|108674.2|108574.2|108680.1|108580.1|108680.1|108580.1|108672.6|108572.6|8
1609925100000|2021-01-06 09:25:00|108673.1|108573.1|108671.9|108571.9|108673.1|108573.1|108656.7|108556.7|19
1609925400000|2021-01-06 09:30:00|108672.4|108572.4|108665|108565|108695|108595|108665|108565|24
1609925700000|2021-01-06 09:35:00|108660|108560|108645|108545|108660|108560|108639.4|108539.4|16
1609926000000|2021-01-06 09:40:00|108649.9|108549.9|108645.9|108545.9|108650|108550|108640.4|108540.4|11
1609926300000|2021-01-06 09:45:00|108644.4|108544.4|108635.9|108535.9|108644.4|108544.4|108628.7|108528.7|20
1609926600000|2021-01-06 09:50:00|108633.9|108533.9|108630|108530|108636.4|108536.4|108629.4|108529.4|7
1609926900000|2021-01-06 09:55:00|108628|108528|108635|108535|108635|108535|108615.4|108515.4|19
1609927200000|2021-01-06 10:00:00|108625|108525|108590|108490|108635|108535|108580|108480|20
1609927500000|2021-01-06 10:05:00|108652.7|108452.7|108580.5|108480.5|108655|108485.5|108580.5|108436.7|18
1609927800000|2021-01-06 10:10:00|108558|108458|108610|108510|108610.5|108510.5|108555|108455|33
1609928100000|2021-01-06 10:15:00|108605|108505|108645|108445|108645|108505|108600|108445|3
1609928700000|2021-01-06 10:25:00|108590|108490|108585|108485|108590|108490|108585|108485|3
1609929000000|2021-01-06 10:30:00|108590|108490|108610|108510|108610|108510|108590|108490|3
1609929300000|2021-01-06 10:35:00|108645|108445|108597|108497|108645|108497|108567.9|108418.1|29
1609929600000|2021-01-06 10:40:00|108593.5|108493.5|108590|108490|108593.5|108493.5|108590|108490|6
1609930200000|2021-01-06 10:50:00|108595|108495|108595|108495|108600|108500|108585|108485|6
1609930500000|2021-01-06 10:55:00|108591|108491|108591|108491|108591|108491|108590|108490|5
1609930800000|2021-01-06 11:00:00|108591.5|108491.5|108652.5|108452.5|108655.5|108497.5|108570|108439|25
1609931100000|2021-01-06 11:05:00|108655|108455|108590|108490|108655|108495.5|108580|108445|8
1609932300000|2021-01-06 11:25:00|108585|108485|108590|108490|108590|108490|108585|108485|2
1609932600000|2021-01-06 11:30:00|108585|108485|108585|108485|108590|108490|108585|108485|3
1609932900000|2021-01-06 11:35:00|108575|108475|108595.1|108495.1|108595.1|108495.1|108575|108475|5
1609933200000|2021-01-06 11:40:00|108596.4|108496.4|108582.6|108482.6|108596.4|108496.4|108582.6|108482.6|6
1609933500000|2021-01-06 11:45:00|108659|108459|108576.1|108476.1|108659.5|108492.5|108571.1|108459|14
1609933800000|2021-01-06 11:50:00|108576.6|108476.6|108600|108500|108605.5|108505.5|108576.6|108476.6|19
1609934100000|2021-01-06 11:55:00|108605|108505|108600|108500|108607.7|108507.7|108600|108500|4
1609934400000|2021-01-06 12:00:00|108605.2|108505.2|108600|108500|108613|108513|108600|108500|9
1609934700000|2021-01-06 12:05:00|108607|108507|108607|108507|108607|108507|108607|108507|1
1609935000000|2021-01-06 12:10:00|108590|108490|108576.1|108476.1|108590|108490|108571.1|108471.1|8
1609935300000|2021-01-06 12:15:00|108570|108470|108570|108470|108570|108470|108565|108465|3
1609935600000|2021-01-06 12:20:00|108574.5|108474.5|108575|108475|108575|108475|108574.5|108474.5|2
1609935900000|2021-01-06 12:25:00|108570|108470|108570|108470|108570|108470|108570|108470|1
1609936200000|2021-01-06 12:30:00|108566|108466|108548.7|108448.7|108570.5|108470.5|108548.7|108448.7|17
1609936500000|2021-01-06 12:35:00|108555.4|108455.4|108565|108465|108565|108465|108548.7|108448.7|17
1609936800000|2021-01-06 12:40:00|108570|108470|108638.2|108438.2|108642|108475.5|108570|108435.7|16
1609937100000|2021-01-06 12:45:00|108636.2|108436.2|108641.2|108541.2|108655.2|108541.2|108615|108436.2|19
1609937400000|2021-01-06 12:50:00|108638.7|108538.7|108621.1|108521.1|108638.7|108538.7|108600|108500|10
1609937700000|2021-01-06 12:55:00|108620.1|108520.1|108665.1|108465.1|108665.1|108535|108620.1|108461|10
1609938000000|2021-01-06 13:00:00|108661.6|108461.6|108600|108500|108665|108505.8|108590|108461.6|11
1609938300000|2021-01-06 13:05:00|108595|108495|108590|108490|108595|108495|108590|108490|4
1609938600000|2021-01-06 13:10:00|108585|108485|108625.1|108425.1|108630|108485|108561.2|108425|6
1609938900000|2021-01-06 13:15:00|108565|108465|108570.1|108470.1|108590.1|108490.1|108565|108465|10
1609939200000|2021-01-06 13:20:00|108565|108465|108560.1|108460.1|108570.1|108470.1|108560|108460|8
1609939500000|2021-01-06 13:25:00|108555.1|108455.1|108531.1|108431.1|108560.1|108460.1|108528.6|108428.6|11
1609939800000|2021-01-06 13:30:00|108534.5|108434.5|108550|108450|108550|108450|108534.5|108434.5|12
1609940100000|2021-01-06 13:35:00|108555|108455|108590.5|108490.5|108591|108491|108555|108455|17
1609940400000|2021-01-06 13:40:00|108591|108491|108611|108511|108611|108511|108574.9|108474.9|26
1609940700000|2021-01-06 13:45:00|108616|108516|108645|108545|108677.5|108545|108610|108471.5|9
1609941000000|2021-01-06 13:50:00|108645.5|108545.5|108692|108592|108740.5|108610.5|108645|108510.5|36
1609941300000|2021-01-06 13:55:00|108692.5|108592.5|108758.5|108558.5|108769.5|108605.5|108692.5|108551.5|19
1609941600000|2021-01-06 14:00:00|108769.5|108569.5|108775|108575|108775|108575|108769|108569|5
1609941900000|2021-01-06 14:05:00|108777.5|108577.5|108745|108645|108790.5|108646|108738.1|108577.5|11
1609942200000|2021-01-06 14:10:00|108770|108670|108783.5|108683.5|108825.5|108687|108765.5|108610.5|31
1609942500000|2021-01-06 14:15:00|108784|108684|108784|108684|108796.5|108696.5|108778|108678|27
1609942800000|2021-01-06 14:20:00|108757|108657|108806.5|108606.5|108806.5|108657|108747.5|108606.5|7
1609943100000|2021-01-06 14:25:00|108805.5|108605.5|108741.5|108641.5|108805.5|108673|108724|108597|70
1609943400000|2021-01-06 14:30:00|108742|108642|108827|108727|108827|108727|108728.5|108628.5|39
1609943700000|2021-01-06 14:35:00|108824|108724|108729.5|108629.5|108842|108730|108729|108629|58
1609944000000|2021-01-06 14:40:00|108727.6|108627.6|108714.6|108614.6|108746|108646|108708.8|108608.8|27
1609944300000|2021-01-06 14:45:00|108713.1|108613.1|108687.5|108587.5|108765|108633|108687.5|108565|14
1609944600000|2021-01-06 14:50:00|108688|108588|108668|108568|108702.5|108602.5|108665|108565|13
1609944900000|2021-01-06 14:55:00|108670.5|108570.5|108670|108570|108670.5|108570.5|108635.2|108535.2|30
1609945200000|2021-01-06 15:00:00|108670.5|108570.5|108680|108580|108680|108580|108665|108565|8
1609945500000|2021-01-06 15:05:00|108679|108579|108668|108568|108745|108595|108668|108534.5|11
1609945800000|2021-01-06 15:10:00|108661|108561|108642.5|108542.5|108661|108561|108639.5|108539.5|4
1609946100000|2021-01-06 15:15:00|108641.5|108541.5|108660|108560|108660|108560|108641.5|108541.5|6
1609946400000|2021-01-06 15:20:00|108665.5|108565.5|108665|108565|108680|108580|108665|108565|6
1609946700000|2021-01-06 15:25:00|108674|108574|108710|108610|108710|108610|108665|108565|15
1609947000000|2021-01-06 15:30:00|108705.9|108605.9|108690|108590|108710|108610|108680|108580|25
1609947300000|2021-01-06 15:35:00|108711|108611|108710|108610|108713.6|108613.6|108695|108595|8
1609947600000|2021-01-06 15:40:00|108705|108605|108765|108665|108825|108685|108705|108605|27
1609947900000|2021-01-06 15:45:00|108820|108620|108825|108725|108825|108725|108760.5|108615.5|30
1609948200000|2021-01-06 15:50:00|108821.9|108721.9|108917.3|108717.3|108917.3|108756.3|108820|108702.1|33
1609948500000|2021-01-06 15:55:00|108916.8|108716.8|108840|108740|108917.3|108772.5|108835|108685.5|41
1609948800000|2021-01-06 16:00:00|108836|108736|108836|108736|108837.5|108737.5|108819.5|108719.5|18
1609949100000|2021-01-06 16:05:00|108837.5|108737.5|108866.5|108766.5|108867|108767|108836|108736|14
1609949400000|2021-01-06 16:10:00|108862|108762|108880|108780|108925.5|108781|108849.5|108709|40
1609949700000|2021-01-06 16:15:00|108877.4|108777.4|108858.9|108758.9|108915|108777.4|108855|108715|28
1609950000000|2021-01-06 16:20:00|108847.4|108747.4|108885|108685|108885|108750.7|108845|108685|8
1609950300000|2021-01-06 16:25:00|108846.9|108746.9|108883|108683|108891.4|108747.7|108811|108660.1|43
1609950600000|2021-01-06 16:30:00|108842.4|108742.4|108885|108685|108885|108744.2|108842.4|108680|14
1609950900000|2021-01-06 16:35:00|108835|108735|108886|108686|108886|108758|108830|108685.4|8
1609951200000|2021-01-06 16:40:00|108882|108682|108895|108695|108895|108695|108882|108682|3
1609951800000|2021-01-06 16:50:00|108880|108680|108895|108695|108895|108695|108880|108680|3
1609952100000|2021-01-06 16:55:00|108885|108685|108890|108690|108905|108750|108835|108685|8
1609952400000|2021-01-06 17:00:00|108890.5|108690.5|108890.5|108690.5|108890.5|108690.5|108890.5|108690.5|1
1609952700000|2021-01-06 17:05:00|108885|108685|108825|108725|108885|108726.5|108825|108685|3
1609953000000|2021-01-06 17:10:00|108805|108705|108785.1|108685.1|108808|108708|108782.1|108682.1|7
1609953300000|2021-01-06 17:15:00|108768.5|108668.5|108775|108675|108850|108707.5|108763.6|108620.5|48
1609953600000|2021-01-06 17:20:00|108774|108674|108839.5|108639.5|108850.3|108704|108774|108638.3|11
1609953900000|2021-01-06 17:25:00|108838|108638|108820.5|108620.5|108838|108638|108820.5|108620.5|4
1609954200000|2021-01-06 17:30:00|108818.8|108618.8|108808.5|108608.5|108818.8|108618.8|108808.5|108608.5|5
1609954500000|2021-01-06 17:35:00|108757.5|108657.5|108758.4|108558.4|108759|108657.5|108714.5|108558.4|12
1609954800000|2021-01-06 17:40:00|108755.9|108555.9|108703.7|108603.7|108756|108606.5|108703.7|108555.9|8
1609955100000|2021-01-06 17:45:00|108706.5|108606.5|108705.5|108605.5|108706.5|108606.5|108705.5|108605.5|2
1609955400000|2021-01-06 17:50:00|108704.5|108604.5|108688|108588|108706.2|108606.2|108686|108586|10
1609955700000|2021-01-06 17:55:00|108671.5|108571.5|108727|108527|108733.5|108571.5|108671.5|108522|11
1609956000000|2021-01-06 18:00:00|108726|108526|108726|108526|108726|108526|108726|108526|1
1609956600000|2021-01-06 18:10:00|108685.5|108585.5|108680.5|108580.5|108685.5|108585.5|108680.5|108580.5|2
1609956900000|2021-01-06 18:15:00|108678.5|108578.5|108675.5|108575.5|108716|108578.5|108673|108516|4
1609957200000|2021-01-06 18:20:00|108678|108578|108681.5|108581.5|108681.5|108581.5|108678|108578|4
1609957500000|2021-01-06 18:25:00|108691.5|108591.5|108703.5|108603.5|108703.5|108603.5|108691.5|108591.5|4
1609957800000|2021-01-06 18:30:00|108706|108606|108703.5|108603.5|108706|108606|108703.5|108603.5|2
1609958100000|2021-01-06 18:35:00|108691.5|108591.5|108693.5|108593.5|108693.5|108593.5|108691.5|108591.5|3
1609958400000|2021-01-06 18:40:00|108702.2|108602.2|108718.7|108518.7|108734|108602.2|108668.7|108495.5|25
1609958700000|2021-01-06 18:45:00|108718.6|108518.6|108660.2|108560.2|108718.7|108568.9|108653.7|108500|34
1609959000000|2021-01-06 18:50:00|108662.7|108562.7|108699.2|108499.2|108699.2|108562.7|108650|108490|6
1609959300000|2021-01-06 18:55:00|108646.7|108546.7|108650|108550|108650|108550|108646.7|108546.7|5
1609959600000|2021-01-06 19:00:00|108655|108555|108665|108565|108675|108575|108650|108550|10
1609959900000|2021-01-06 19:05:00|108675|108575|108666|108566|108680|108580|108660.5|108560.5|14
1609960200000|2021-01-06 19:10:00|108679|108579|108690|108590|108690|108590|108679|108579|3
1609960500000|2021-01-06 19:15:00|108691|108591|108767|108567|108785.5|108612|108690|108567|10
1609960800000|2021-01-06 19:20:00|108795|108595|108770.5|108570.5|108795|108641|108741|108570|5
1609961100000|2021-01-06 19:25:00|108772|108572|108859.5|108659.5|108881|108723.8|108772|108572|17
1609961400000|2021-01-06 19:30:00|108858|108658|108820|108620|108858|108691.5|108780|108610.5|13
1609961700000|2021-01-06 19:35:00|108821|108621|108855|108655|108855|108655|108821|108621|6
1609962000000|2021-01-06 19:40:00|108846.5|108646.5|108855|108655|108855|108655|108845|108645|8
1609962300000|2021-01-06 19:45:00|108857|108657|108885|108685|108885|108685|108857|108657|4
1609962600000|2021-01-06 19:50:00|108885.1|108685.1|108890|108690|108910.4|108754.5|108854.5|108677.5|44
1609962900000|2021-01-06 19:55:00|108888|108688|108890|108690|108890|108690|108888|108688|2
1609963500000|2021-01-06 20:05:00|108815.5|108715.5|108880|108680|108880|108715.5|108815.5|108660|5
1609963800000|2021-01-06 20:10:00|108875.8|108675.8|108865.5|108665.5|108875.8|108675.8|108865.5|108665.5|2
1609964400000|2021-01-06 20:20:00|108870.5|108670.5|108880.5|108680.5|108880.5|108680.5|108870.5|108670.5|3
1609964700000|2021-01-06 20:25:00|108870.5|108670.5|108870.5|108670.5|108870.5|108670.5|108870.5|108670.5|1
1609965000000|2021-01-06 20:30:00|108865.5|108665.5|108841.6|108741.6|108890|108742.6|108841.6|108665.5|6
1609965300000|2021-01-06 20:35:00|108842.8|108742.8|108841.6|108741.6|108842.8|108742.8|108841.6|108741.6|2
1609965600000|2021-01-06 20:40:00|108840|108740|108865.5|108665.5|108865.5|108741.3|108820|108655.5|7
1609965900000|2021-01-06 20:45:00|108870.5|108670.5|108870.5|108670.5|108870.5|108670.5|108870.5|108670.5|1
1609966500000|2021-01-06 20:55:00|108865.5|108665.5|108885|108685|108885|108730|108830|108660.5|5
1609981200000|2021-01-07 01:00:00|108690|108590|108694|108594|108752|108600|108648.5|108500|99
1609981500000|2021-01-07 01:05:00|108694.5|108594.5|108690|108590|108753.5|108610|108680|108550|52
1609981800000|2021-01-07 01:10:00|108684.8|108584.8|108725|108625|108730|108630|108684.8|108528.5|61
1609982100000|2021-01-07 01:15:00|108720|108620|108814|108714|108857|108715.5|108720|108564.5|88
1609982400000|2021-01-07 01:20:00|108813|108713|108799|108699|108909|108767.5|108789.5|108649|206
1609982700000|2021-01-07 01:25:00|108798.5|108698.5|108924.4|108724.4|108924.4|108779|108798.5|108650|114
1609983000000|2021-01-07 01:30:00|108875.3|108775.3|108860.5|108760.5|108911|108790|108835.4|108701|100
1609983300000|2021-01-07 01:35:00|108870|108770|108813.5|108713.5|108902.5|108770|108803.5|108677.9|116
1609983600000|2021-01-07 01:40:00|108822|108722|108800|108700|108874.5|108733.5|108800|108660|96
1609983900000|2021-01-07 01:45:00|108854|108654|108820|108720|108905|108764.7|108807.5|108653|107
1609984200000|2021-01-07 01:50:00|108815|108715|108830|108730|108880|108730|108810|108654.5|49
1609984500000|2021-01-07 01:55:00|108875|108675|108875|108775|108909|108795.4|108830|108675|67
1609984800000|2021-01-07 02:00:00|108876.5|108776.5|108910.5|108810.5|108960.5|108820.5|108865|108726|44
1609985100000|2021-01-07 02:05:00|108905.5|108805.5|108910|108810|108990.1|108860|108890|108750|157
1609985400000|2021-01-07 02:10:00|108910.5|108810.5|108970|108870|109041.5|108897|108910|108766.5|163
1609985700000|2021-01-07 02:15:00|108971.5|108871.5|108979|108879|109070.5|108924.4|108955|108820|143
1609986000000|2021-01-07 02:20:00|108989.7|108889.7|109012|108912|109079|108942|108988.7|108843|97
1609986300000|2021-01-07 02:25:00|109006.5|108906.5|108950.5|108850.5|109040.5|108915.3|108945|108810|129
1609986600000|2021-01-07 02:30:00|108938.2|108838.2|108920|108820|109019|108860.5|108910|108790|79
1609986900000|2021-01-07 02:35:00|108975.5|108775.5|108950|108750|108980|108835|108885|108750|46
1609987200000|2021-01-07 02:40:00|108955.5|108755.5|108890|108790|108956.5|108810|108890|108736|48
1609987500000|2021-01-07 02:45:00|108875.5|108775.5|108930.5|108830.5|108980.5|108840.5|108875|108736|79
1609987800000|2021-01-07 02:50:00|108935.3|108835.3|108960|108860|109011|108860|108935.2|108800|66
1609988100000|2021-01-07 02:55:00|108955|108855|108893.5|108793.5|108981|108862.8|108887.5|108750|87
1609988400000|2021-01-07 03:00:00|108894|108794|108840|108740|108930|108798.5|108840|108710|91
1609988700000|2021-01-07 03:05:00|108845|108745|108850|108650|108897.5|108750|108785|108643|107
1609989000000|2021-01-07 03:10:00|108790.5|108690.5|108840|108740|108896.9|108746.5|108786.7|108647|92
1609989300000|2021-01-07 03:15:00|108885.5|108685.5|108814.5|108714.5|108890|108740|108800.5|108655|58
1609989600000|2021-01-07 03:20:00|108810.5|108710.5|108805|108705|108870.5|108715|108785|108640.5|47
1609989900000|2021-01-07 03:25:00|108803.8|108703.8|108825|108725|108885.5|108740.5|108794|108660|88
1609990200000|2021-01-07 03:30:00|108830.5|108730.5|108884.5|108684.5|108885|108740|108820|108680|25
1609990500000|2021-01-07 03:35:00|108885|108685|108855|108755|108890|108760.5|108820|108680|33
1609990800000|2021-01-07 03:40:00|108854|108754|108820.5|108720.5|108887|108754|108788.5|108638|35
1609991100000|2021-01-07 03:45:00|108813|108713|108823.5|108723.5|108840.5|108740.5|108790.5|108690.5|50
1609991400000|2021-01-07 03:50:00|108822.6|108722.6|108783|108683|108864|108727|108783|108649|60
1609991700000|2021-01-07 03:55:00|108773.7|108673.7|108813.5|108613.5|108833|108689|108762.5|108611|53
1609992000000|2021-01-07 04:00:00|108758.5|108658.5|108747.5|108647.5|108813.5|108663|108738|108607.5|55
1609992300000|2021-01-07 04:05:00|108747|108647|108725|108625|108771|108653.1|108702.5|108549.5|71
1609992600000|2021-01-07 04:10:00|108720|108620|108690|108590|108770|108625|108684.1|108565|63
1609992900000|2021-01-07 04:15:00|108685|108585|108740.5|108640.5|108760|108640.5|108680|108526|44
1609993200000|2021-01-07 04:20:00|108745.5|108645.5|108760|108660|108829|108680.5|108740.5|108629|41
1609993500000|2021-01-07 04:25:00|108753|108653|108760|108660|108810|108663|108745|108605.5|14
1609993800000|2021-01-07 04:30:00|108755|108655|108735|108635|108755|108655|108725|108625|18
1609994100000|2021-01-07 04:35:00|108740|108640|108735|108635|108800|108655|108730|108594.5|56
1609994400000|2021-01-07 04:40:00|108744.5|108644.5|108760|108660|108800|108665|108740|108595.5|53
1609994700000|2021-01-07 04:45:00|108765|108665|108780.5|108580.5|108827|108680|108740|108580|34
1609995000000|2021-01-07 04:50:00|108730.5|108630.5|108760|108660|108800|108660|108725|108580|40
1609995300000|2021-01-07 04:55:00|108765.5|108665.5|108800|108700|108850.5|108705|108760|108610|96
1609995600000|2021-01-07 05:00:00|108805|108705|108825|108725|108870.5|108730|108780|108634.5|56
1609995900000|2021-01-07 05:05:00|108830|108730|108856|108656|108860|108730|108797.4|108650|44
1609996200000|2021-01-07 05:10:00|108855|108655|108820|108720|108855|108740|108800|108650|44
1609996500000|2021-01-07 05:15:00|108825|108725|108832.5|108732.5|108922.5|108782|108820|108673.5|106
1609996800000|2021-01-07 05:20:00|108828.5|108728.5|108855.2|108755.2|108899|108762|108793.5|108651|82
1609997100000|2021-01-07 05:25:00|108861|108761|108862.5|108762.5|108918.5|108783.5|108836.4|108695.9|89
1609997400000|2021-01-07 05:30:00|108857|108757|108872.5|108772.5|108916|108780|108826|108685|102
1609997700000|2021-01-07 05:35:00|108870|108770|108873|108773|108927|108773|108856|108713|43
1609998000000|2021-01-07 05:40:00|108866.5|108766.5|108857.2|108757.2|108928|108797.1|108857|108724.5|63
1609998300000|2021-01-07 05:45:00|108862.5|108762.5|108895.5|108795.5|108950|108812|108862.5|108724.5|67
1609998600000|2021-01-07 05:50:00|108895|108795|108875.5|108775.5|108935|108817|108860.5|108720.5|65
1609998900000|2021-01-07 05:55:00|108870.5|108770.5|108850|108750|108920.5|108775.5|108825.5|108680.5|73
1609999200000|2021-01-07 06:00:00|108855|108755|108760|108660|108920.5|108770|108750|108620.5|138
1609999500000|2021-01-07 06:05:00|108750|108650|108800|108700|108850|108705|108750|108610|116
1609999800000|2021-01-07 06:10:00|108860|108660|108815.5|108715.5|108911.5|108761.5|108810.5|108660|116
1610000100000|2021-01-07 06:15:00|108861|108661|108770.5|108670.5|108861.5|108715.5|108765.4|108638.4|93
1610000400000|2021-01-07 06:20:00|108765.5|108665.5|108740|108640|108830|108674.5|108725|108590.5|97
1610000700000|2021-01-07 06:25:00|108733|108633|108720|108620|108760.5|108660.5|108710|108610|80
1610001000000|2021-01-07 06:30:00|108720.5|108620.5|108730|108630|108766|108645.5|108715|108566|30
1610001300000|2021-01-07 06:35:00|108715|108615|108680|108580|108760|108615|108675.5|108525|19
1610001600000|2021-01-07 06:40:00|108675|108575|108660|108560|108740|108585|108655|108525|21
1610001900000|2021-01-07 06:45:00|108665|108565|108650|108550|108670|108570|108645|108545|17
1610002200000|2021-01-07 06:50:00|108645|108545|108733|108533|108739.5|108603|108645|108531|16
1610002500000|2021-01-07 06:55:00|108739.5|108539.5|108700|108600|108760|108608|108700|108539.5|18
1610002800000|2021-01-07 07:00:00|108701|108601|108685|108585|108743|108612|108668|108539|44
1610003100000|2021-01-07 07:05:00|108673|108573|108867|108667|108882|108705|108670|108557.8|90
1610003400000|2021-01-07 07:10:00|108866.5|108666.5|108755.5|108655.5|108866.5|108690|108755|108605|19
1610003700000|2021-01-07 07:15:00|108755|108655|108815|108615|108815.5|108655.5|108725|108570|36
1610004000000|2021-01-07 07:20:00|108810|108610|108770|108670|108825.5|108680.5|108765|108610|11
1610004300000|2021-01-07 07:25:00|108775|108675|108840|108640|108840|108685|108775|108635|14
1610004600000|2021-01-07 07:30:00|108835|108635|108840|108640|108840|108685|108780|108635|7
1610004900000|2021-01-07 07:35:00|108835|108635|108820.5|108620.5|108840|108685|108745|108600|27
1610005200000|2021-01-07 07:40:00|108750.5|108650.5|108780.5|108680.5|108855|108705|108740|108600|39
1610005500000|2021-01-07 07:45:00|108780|108680|108801|108701|108883.5|108739|108780|108678.5|44
1610005800000|2021-01-07 07:50:00|108785|108685|108780|108680|108840|108685|108760|108635|18
1610006100000|2021-01-07 07:55:00|108769.4|108669.4|108790|108590|108805|108669.4|108744.5|108590|14
1610006400000|2021-01-07 08:00:00|108795|108595|108835|108635|108835|108671.4|108755|108595|9
1610006700000|2021-01-07 08:05:00|108817.4|108717.4|108874.6|108774.6|108915.1|108775|108817.4|108655|41
1610007000000|2021-01-07 08:10:00|108874.5|108774.5|108925|108725|108963.5|108800.5|108864.5|108715|62
1610007300000|2021-01-07 08:15:00|108925.5|108725.5|108880.5|108780.5|108930.9|108790.5|108860|108710|43
1610007600000|2021-01-07 08:20:00|108875.5|108775.5|108910|108710|108933|108790.5|108864.5|108710|33
1610007900000|2021-01-07 08:25:00|108905|108705|108900|108700|108910|108750.5|108826.3|108675|23
1610008200000|2021-01-07 08:30:00|108895|108695|108905|108705|108905|108705|108895|108695|3
1610008500000|2021-01-07 08:35:00|108900|108700|108900|108700|108900|108700|108900|108700|1
1610008800000|2021-01-07 08:40:00|108905|108705|108900|108700|108905|108705|108900|108700|2
1610009100000|2021-01-07 08:45:00|108895|108695|108895|108695|108895|108695|108895|108695|1
1610009400000|2021-01-07 08:50:00|108900|108700|108880|108780|108935|108785|108865|108700|8
1610009700000|2021-01-07 08:55:00|108884|108784|108919|108819|108926.2|108826.2|108884|108784|21
1610010000000|2021-01-07 09:00:00|108970|108770|109100|108900|109120.1|108950.1|108919|108769|74
1610010300000|2021-01-07 09:05:00|109035.6|108935.6|109185|108985|109205.1|109042.9|109025|108875|106
1610010600000|2021-01-07 09:10:00|109180|108980|109116.6|109016.6|109205|109027.6|109086.9|108940.1|69
1610010900000|2021-01-07 09:15:00|109118.1|109018.1|109137.7|109037.7|109208.9|109057.5|109118.1|108955|37
1610011200000|2021-01-07 09:20:00|109136|109036|109140.5|108940.5|109202.2|109062|109075.9|108923.1|76
1610011500000|2021-01-07 09:25:00|109148.5|108948.5|109129|108929|109150.4|108969|109060.4|108929|19
1610011800000|2021-01-07 09:30:00|109124.5|108924.5|109140.5|108940.5|109161.2|109015.2|109081.9|108910|40
1610012100000|2021-01-07 09:35:00|109135.5|108935.5|109169.5|108969.5|109178.5|109015.9|109091.9|108935|39
1610012400000|2021-01-07 09:40:00|109125.5|109025.5|109166|109066|109195.5|109068.6|109121.4|108974|40
1610012700000|2021-01-07 09:45:00|109180.8|109080.8|109293|109093|109312.8|109149|109176.3|109031|85
1610013000000|2021-01-07 09:50:00|109293.4|109093.4|109419.8|109219.8|109454.8|109254.8|109256.9|109093.4|57
1610013300000|2021-01-07 09:55:00|109420.3|109220.3|109414.2|109214.2|109484|109284|109367.3|109213.6|31
1610013600000|2021-01-07 10:00:00|109412.7|109212.7|109390|109190|109426|109286|109335|109190|120
1610013900000|2021-01-07 10:05:00|109330.7|109230.7|109370.5|109170.5|109370.5|109230.7|109295.6|109170|16
1610014200000|2021-01-07 10:10:00|109365.5|109165.5|109290|109190|109365.5|109210.6|109285|109128.5|16
1610014500000|2021-01-07 10:15:00|109294.6|109194.6|109377|109177|109377|109209.5|109275|109150|24
1610014800000|2021-01-07 10:20:00|109385|109185|109353|109153|109385.7|109234.9|109334|109153|20
1610015100000|2021-01-07 10:25:00|109379.8|109179.8|109450|109250|109458.9|109294.5|109379.8|109179.8|51
1610015400000|2021-01-07 10:30:00|109393.2|109293.2|109403|109203|109450|109293.2|109393.2|109203|25
1610015700000|2021-01-07 10:35:00|109406.6|109206.6|109442|109242|109442|109253.4|109350.9|109204.7|20
1610016000000|2021-01-07 10:40:00|109460.1|109260.1|109461|109261|109483.7|109283.7|109460.1|109260.1|6
1610016300000|2021-01-07 10:45:00|109461.5|109261.5|109470.1|109270.1|109470.1|109270.1|109461.5|109261.5|2
1610016600000|2021-01-07 10:50:00|109470.4|109270.4|109525.5|109325.5|109530.1|109350.9|109450.9|109270.4|14
1610016900000|2021-01-07 10:55:00|109530.4|109330.4|109587|109387|109622.5|109451|109530.4|109330.4|59
1610017200000|2021-01-07 11:00:00|109585|109385|109544.4|109344.4|109587.5|109387.5|109507.1|109307.1|22
1610017500000|2021-01-07 11:05:00|109535.1|109335.1|109476.4|109276.4|109535.1|109336.4|109436.4|109275.9|33
1610017800000|2021-01-07 11:10:00|109472|109272|109480|109280|109495|109295|109472|109272|12
1610018100000|2021-01-07 11:15:00|109485|109285|109520.5|109320.5|109528.9|109363.1|109445.9|109261.1|22
1610018400000|2021-01-07 11:20:00|109526.9|109326.9|109520.5|109320.5|109526.9|109358|109458|109303|13
1610018700000|2021-01-07 11:25:00|109523|109323|109509.4|109309.4|109530.9|109355.6|109446.4|109305|12
1610019000000|2021-01-07 11:30:00|109511.4|109311.4|109495|109295|109511.4|109311.4|109480|109280|11
1610019300000|2021-01-07 11:35:00|109485.1|109285.1|109495.1|109295.1|109495.1|109295.1|109471|109271|16
1610019600000|2021-01-07 11:40:00|109510.1|109310.1|109465|109265|109510.1|109310.1|109465|109265|5
1610019900000|2021-01-07 11:45:00|109456.3|109256.3|109478.9|109278.9|109483.9|109313.9|109413.9|109255|5
1610020200000|2021-01-07 11:50:00|109465.1|109265.1|109465.1|109265.1|109465.1|109265.1|109441.1|109241.1|18
1610020500000|2021-01-07 11:55:00|109470.1|109270.1|109470.1|109270.1|109470.1|109270.1|109470.1|109270.1|1
1610020800000|2021-01-07 12:00:00|109475.1|109275.1|109488.9|109288.9|109488.9|109288.9|109465.1|109265.1|5
1610021100000|2021-01-07 12:05:00|109500|109300|109499|109299|109500|109300|109497.5|109297.5|3
1610021400000|2021-01-07 12:10:00|109513.9|109313.9|109499|109299|109513.9|109313.9|109499|109299|2
1610021700000|2021-01-07 12:15:00|109509|109309|109506.5|109306.5|109509|109309|109506.5|109306.5|2
1610022000000|2021-01-07 12:20:00|109496.5|109296.5|109465|109265|109506.5|109306.5|109465|109265|30
1610022300000|2021-01-07 12:25:00|109481.7|109281.7|109446.3|109246.3|109489.7|109289.7|109446.3|109246.3|9
1610022600000|2021-01-07 12:30:00|109446.2|109246.2|109405.1|109205.1|109446.2|109246.2|109391.1|109191.1|22
1610022900000|2021-01-07 12:35:00|109420.1|109220.1|109375.9|109175.9|109420.9|109220.9|109375.9|109175.9|49
1610023200000|2021-01-07 12:40:00|109386|109186|109388|109188|109395.4|109195.4|109370.9|109170.9|9
1610023500000|2021-01-07 12:45:00|109364.2|109164.2|109378|109178|109393|109193|109364.2|109164.2|14
1610023800000|2021-01-07 12:50:00|109388|109188|109408|109208|109427.1|109227.1|109388|109188|22
1610024400000|2021-01-07 13:00:00|109408.1|109208.1|109405.1|109205.1|109408.1|109208.1|109405.1|109205.1|3
1610025000000|2021-01-07 13:10:00|109415|109215|109415|109215|109415|109215|109415|109215|1
1610025600000|2021-01-07 13:20:00|109422.4|109222.4|109415|109215|109422.4|109222.4|109415|109215|2
1610025900000|2021-01-07 13:25:00|109419.9|109219.9|109435.3|109235.3|109445|109245|109419.9|109219.9|6
1610026200000|2021-01-07 13:30:00|109440|109240|109430.1|109230.1|109440|109285.6|109385.6|109216.3|5
1610026500000|2021-01-07 13:35:00|109440|109240|109420.1|109220.1|109440|109240|109420.1|109220.1|3
1610026800000|2021-01-07 13:40:00|109425|109225|109425|109225|109425|109225|109420.1|109220.1|3
1610027100000|2021-01-07 13:45:00|109375|109275|109381.9|109281.9|109430.9|109286.9|109375|109226.9|18
1610027400000|2021-01-07 13:50:00|109441.4|109241.4|109453|109253|109465|109318.4|109393.4|109241.4|14
1610027700000|2021-01-07 13:55:00|109469.5|109269.5|109466|109266|109469.5|109269.5|109466|109266|2
1610028000000|2021-01-07 14:00:00|109452.5|109252.5|109448.5|109248.5|109453.5|109253.5|109443.5|109243.5|6
1610028300000|2021-01-07 14:05:00|109446.2|109246.2|109433.5|109233.5|109446.2|109246.2|109425|109225|10
1610028600000|2021-01-07 14:10:00|109441|109241|109403.5|109203.5|109441|109241|109391.4|109191.4|31
1610028900000|2021-01-07 14:15:00|109396|109196|109386.2|109186.2|109396|109196|109386.2|109186.2|20
1610029200000|2021-01-07 14:20:00|109391.2|109191.2|109440.1|109240.1|109450.4|109250.4|109391.2|109191.2|22
1610029500000|2021-01-07 14:25:00|109437.1|109237.1|109428.5|109228.5|109437.1|109237.1|109409.5|109209.5|24
1610029800000|2021-01-07 14:30:00|109428|109228|109452.9|109252.9|109470.1|109270.1|109428|109228|47
1610030100000|2021-01-07 14:35:00|109453|109253|109452.5|109352.5|109468.1|109352.5|109407.1|109248.1|46
1610030400000|2021-01-07 14:40:00|109504|109304|109542.5|109342.5|109547|109391.5|109456.2|109289.3|69
1610030700000|2021-01-07 14:45:00|109542|109342|109520.5|109320.5|109552|109352|109518|109318|21
1610031000000|2021-01-07 14:50:00|109520.6|109320.6|109533|109333|109548|109371|109471|109308|42
1610031300000|2021-01-07 14:55:00|109523|109323|109513|109313|109523|109323|109513|109313|3
1610031600000|2021-01-07 15:00:00|109508|109308|109513.8|109313.8|109563.1|109363.1|109508|109308|52
1610031900000|2021-01-07 15:05:00|109514.3|109314.3|109587.3|109387.3|109591.8|109391.8|109514.3|109314.3|56
1610032200000|2021-01-07 15:10:00|109586.8|109386.8|109616|109416|109643.5|109443.5|109585.3|109385.3|43
1610032500000|2021-01-07 15:15:00|109613.1|109413.1|109696.5|109496.5|109702|109502|109613|109413|90
1610032800000|2021-01-07 15:20:00|109698|109498|109670|109470|109703.5|109503.5|109652.5|109452.5|72
1610033100000|2021-01-07 15:25:00|109654.5|109454.5|109617|109417|109654.5|109454.5|109610|109410|28
1610033400000|2021-01-07 15:30:00|109616.5|109416.5|109618|109418|109630|109430|109605|109405|27
1610033700000|2021-01-07 15:35:00|109609|109409|109560|109360|109609|109409|109541|109341|36
1610034000000|2021-01-07 15:40:00|109565|109365|109570|109370|109570|109370|109565|109365|2
1610034300000|2021-01-07 15:45:00|109569.5|109369.5|109543.5|109343.5|109569.5|109369.5|109540|109340|10
1610034600000|2021-01-07 15:50:00|109543.4|109343.4|109558|109358|109576.5|109376.5|109540|109340|60
1610034900000|2021-01-07 15:55:00|109557.9|109357.9|109555.5|109355.5|109587|109387|109537.5|109337.5|96
1610035200000|2021-01-07 16:00:00|109554|109354|109543.5|109343.5|109554|109354|109542|109342|11
1610035500000|2021-01-07 16:05:00|109531.5|109331.5|109482|109282|109531.5|109331.5|109464.5|109264.5|60
1610035800000|2021-01-07 16:10:00|109472|109272|109463|109263|109477|109315|109415|109242.5|17
1610036100000|2021-01-07 16:15:00|109472.8|109272.8|109497|109297|109497|109297|109457|109257|11
1610036400000|2021-01-07 16:20:00|109498|109298|109498|109298|109498|109298|109497|109297|3
1610036700000|2021-01-07 16:25:00|109507|109307|109502|109302|109527|109327|109498|109298|19
1610037000000|2021-01-07 16:30:00|109497|109297|109475.4|109275.4|109497|109297|109468|109268|12
1610037300000|2021-01-07 16:35:00|109478.9|109278.9|109480|109280|109487.5|109287.5|109453.8|109253.8|22
1610037900000|2021-01-07 16:45:00|109485|109285|109485|109285|109485|109285|109485|109285|1
1610038200000|2021-01-07 16:50:00|109497.5|109297.5|109497.5|109297.5|109497.5|109297.5|109497.5|109297.5|1
1610038500000|2021-01-07 16:55:00|109485|109285|109496|109296|109496|109296|109485|109285|4
1610038800000|2021-01-07 17:00:00|109495|109295|109495|109295|109495|109295|109495|109295|1
1610039100000|2021-01-07 17:05:00|109499|109299|109510|109310|109512.5|109312.5|109499|109299|3
1610039400000|2021-01-07 17:10:00|109505.5|109305.5|109505.5|109305.5|109505.5|109305.5|109505.5|109305.5|1
1610040000000|2021-01-07 17:20:00|109510|109310|109558|109358|109558|109358|109510|109310|15
1610040300000|2021-01-07 17:25:00|109565.5|109365.5|109558|109358|109565.5|109365.5|109558|109358|6
1610040600000|2021-01-07 17:30:00|109558.1|109358.1|109623|109423|109628.4|109428.4|109558.1|109358.1|21
1610040900000|2021-01-07 17:35:00|109567.7|109467.7|109598.4|109398.4|109603.4|109467.7|109567.7|109396.2|9
1610041200000|2021-01-07 17:40:00|109595|109395|109598.4|109398.4|109598.4|109398.4|109595|109395|2
1610041500000|2021-01-07 17:45:00|109593.4|109393.4|109588.4|109388.4|109593.4|109393.4|109588.4|109388.4|2
1610041800000|2021-01-07 17:50:00|109578.4|109378.4|109588.4|109388.4|109588.4|109388.4|109568.4|109368.4|12
1610042100000|2021-01-07 17:55:00|109578.2|109378.2|109661.4|109461.4|109661.4|109488|109578.2|109378.2|35
1610042400000|2021-01-07 18:00:00|109654.4|109454.4|109676.4|109476.4|109676.4|109476.4|109641.4|109441.4|14
1610042700000|2021-01-07 18:05:00|109673.9|109473.9|109653.9|109453.9|109673.9|109473.9|109651.4|109451.4|12
1610043000000|2021-01-07 18:10:00|109656.4|109456.4|109601.7|109401.7|109656.4|109496.4|109587|109388.7|45
1610043300000|2021-01-07 18:15:00|109601.2|109401.2|109609.3|109409.3|109609.3|109409.3|109599.3|109399.3|9
1610043900000|2021-01-07 18:25:00|109602|109402|109609.3|109409.3|109609.3|109409.3|109602|109402|2
1610044200000|2021-01-07 18:30:00|109602|109402|109609.3|109409.3|109609.3|109409.3|109602|109402|2
1610044500000|2021-01-07 18:35:00|109611.2|109411.2|109604.3|109404.3|109629.3|109429.3|109604.3|109404.3|11
1610044800000|2021-01-07 18:40:00|109619.3|109419.3|109625|109425|109630|109430|109612.5|109412.5|12
1610045100000|2021-01-07 18:45:00|109630|109430|109638.7|109438.7|109638.7|109438.7|109630|109430|3
1610045400000|2021-01-07 18:50:00|109633.7|109433.7|109623.7|109423.7|109633.7|109433.7|109618.7|109418.7|4
1610045700000|2021-01-07 18:55:00|109625|109425|109630|109430|109630|109430|109610|109410|15
1610046000000|2021-01-07 19:00:00|109610.1|109410.1|109605|109405|109620|109420|109605|109405|4
1610046300000|2021-01-07 19:05:00|109610|109410|109587.8|109387.8|109615|109415|109587.8|109387.8|21
1610046600000|2021-01-07 19:10:00|109597.8|109397.8|109597.8|109397.8|109597.8|109397.8|109595.3|109395.3|3
1610046900000|2021-01-07 19:15:00|109596|109396|109582.8|109382.8|109596|109396|109582.8|109382.8|6
1610047200000|2021-01-07 19:20:00|109587.8|109387.8|109587.8|109387.8|109587.8|109387.8|109587.8|109387.8|1
1610047500000|2021-01-07 19:25:00|109586|109386|109587.8|109387.8|109597.8|109397.8|109586|109386|11
1610047800000|2021-01-07 19:30:00|109588.2|109388.2|109588.7|109388.7|109599.8|109399.8|109587|109387|6
1610048400000|2021-01-07 19:40:00|109589.2|109389.2|109582.8|109382.8|109589.2|109389.2|109581.6|109381.6|12
1610048700000|2021-01-07 19:45:00|109524.1|109424.1|109582.8|109382.8|109582.8|109424.1|109524.1|109379.6|9
1610049000000|2021-01-07 19:50:00|109562.2|109362.2|109552.8|109352.8|109575.7|109375.7|109552.8|109352.8|21
1610049300000|2021-01-07 19:55:00|109553.2|109353.2|109559.2|109359.2|109559.2|109359.2|109552.8|109352.8|9
1610049600000|2021-01-07 20:00:00|109559.9|109359.9|109554.4|109354.4|109560.4|109360.4|109554.4|109354.4|6
1610049900000|2021-01-07 20:05:00|109555.4|109355.4|109563.9|109363.9|109564.4|109364.4|109555.4|109355.4|8
1610050200000|2021-01-07 20:10:00|109563.4|109363.4|109559.4|109359.4|109563.4|109363.4|109559.4|109359.4|3
1610050500000|2021-01-07 20:15:00|109559.9|109359.9|109554.4|109354.4|109559.9|109359.9|109551.4|109351.4|7
1610050800000|2021-01-07 20:20:00|109556|109356|109550.4|109350.4|109556|109356|109549.9|109349.9|4
1610051100000|2021-01-07 20:25:00|109550.9|109350.9|109530.9|109330.9|109550.9|109350.9|109522.3|109322.3|27
1610051400000|2021-01-07 20:30:00|109531.4|109331.4|109530.4|109330.4|109535.9|109335.9|109528.4|109328.4|11
1610051700000|2021-01-07 20:35:00|109530.9|109330.9|109540.5|109340.5|109546|109346|109530.2|109330.2|24
1610052000000|2021-01-07 20:40:00|109540|109340|109538.5|109338.5|109540.2|109340.2|109531.6|109331.6|10
1610052300000|2021-01-07 20:45:00|109533.5|109333.5|109550|109350|109550.1|109350.1|109532|109332|32
1610052900000|2021-01-07 20:55:00|109555|109355|109560|109360|109560|109360|109552.5|109352.5|6
1610067600000|2021-01-08 01:00:00|109530|109430|109540|109440|109611|109460.5|109514.3|109360|89
1610067900000|2021-01-08 01:05:00|109535|109435|109680|109480|109680|109525.3|109520|109364|122
1610068200000|2021-01-08 01:10:00|109682.8|109482.8|109745|109545|109746.4|109595|109577.5|109422.3|171
1610068500000|2021-01-08 01:15:00|109739.3|109539.3|109875.8|109775.8|109930.3|109775.8|109739.3|109539.3|295
1610068800000|2021-01-08 01:20:00|109874.3|109774.3|109845.5|109745.5|109931.8|109788.9|109793.8|109643.8|257
1610069100000|2021-01-08 01:25:00|109845.3|109745.3|109829|109729|109930.5|109790.5|109829|109709.8|148
1610069400000|2021-01-08 01:30:00|109829.5|109729.5|109730|109630|109877.8|109734|109725|109589.5|195
1610069700000|2021-01-08 01:35:00|109731.5|109631.5|109705|109605|109780|109634.7|109694.2|109541|165
1610070000000|2021-01-08 01:40:00|109704.4|109604.4|109705|109605|109772|109645|109695|109560|107
1610070300000|2021-01-08 01:45:00|109715|109615|109708.5|109608.5|109809|109658.5|109704.2|109567.5|112
1610070600000|2021-01-08 01:50:00|109703.5|109603.5|109717|109617|109777.5|109628.5|109679|109549|138
1610070900000|2021-01-08 01:55:00|109720|109620|109760.5|109660.5|109800|109665.5|109700|109556|79
1610071200000|2021-01-08 02:00:00|109764.5|109664.5|109780|109680|109864.5|109720.5|109764.5|109625|85
1610071500000|2021-01-08 02:05:00|109790|109690|109808|109708|109863.5|109717.5|109757.5|109603.5|147
1610071800000|2021-01-08 02:10:00|109807.5|109707.5|109714.5|109614.5|109862.5|109723.5|109714.5|109568.5|121
1610072100000|2021-01-08 02:15:00|109705.2|109605.2|109736.5|109636.5|109815|109674.3|109688|109554|134
1610072400000|2021-01-08 02:20:00|109740|109640|109715|109615|109830|109680|109715|109580|70
1610072700000|2021-01-08 02:25:00|109710|109610|109673.6|109573.6|109750.5|109610|109625|109480|120
1610073000000|2021-01-08 02:30:00|109667.3|109567.3|109640|109540|109710|109575|109614|109476.5|94
1610073300000|2021-01-08 02:35:00|109635|109535|109620|109520|109695|109555|109615.5|109470|102
1610073600000|2021-01-08 02:40:00|109615|109515|109504|109404|109630|109515.5|109500|109330|125
1610073900000|2021-01-08 02:45:00|109505|109405|109515|109415|109629|109474.4|109495|109384|104
1610074200000|2021-01-08 02:50:00|109515.5|109415.5|109580.5|109480.5|109600.5|109485.5|109500|109363.5|130
1610074500000|2021-01-08 02:55:00|109573.5|109473.5|109615.5|109415.5|109615.5|109480.5|109515.2|109380|93
1610074800000|2021-01-08 03:00:00|109615|109415|109545.5|109345.5|109620|109466|109455.2|109310|121
1610075100000|2021-01-08 03:05:00|109545|109345|109470|109370|109556|109410|109451.8|109315.5|109
1610075400000|2021-01-08 03:10:00|109465|109365|109437.5|109337.5|109495.5|109370|109417|109288|110
1610075700000|2021-01-08 03:15:00|109434.5|109334.5|109480|109380|109563.5|109410|109420|109290|96
1610076000000|2021-01-08 03:20:00|109495.2|109395.2|109570.5|109370.5|109570.5|109396.5|109465|109330|60
1610076300000|2021-01-08 03:25:00|109520.5|109420.5|109500|109400|109585.5|109434.4|109490.5|109350|95
1610076600000|2021-01-08 03:30:00|109492.5|109392.5|109515|109315|109540|109392.5|109450|109314.5|38
1610076900000|2021-01-08 03:35:00|109514.5|109314.5|109540.5|109340.5|109540.5|109384.4|109445|109310|27
1610077200000|2021-01-08 03:40:00|109490.5|109390.5|109500|109400|109540|109400|109460|109310|34
1610077500000|2021-01-08 03:45:00|109505|109405|109520|109320|109542.6|109420|109460|109310|61
1610077800000|2021-01-08 03:50:00|109515|109315|109514.5|109314.5|109520|109370|109450|109300|25
1610078100000|2021-01-08 03:55:00|109514|109314|109540|109340|109540.5|109380|109450|109300|33
1610078400000|2021-01-08 04:00:00|109500|109400|109555|109355|109560.5|109415.5|109490|109350|35
1610078700000|2021-01-08 04:05:00|109560|109360|109550|109450|109620|109464.4|109510|109355|63
1610079000000|2021-01-08 04:10:00|109545|109445|109590|109490|109615|109490|109530|109382.1|65
1610079300000|2021-01-08 04:15:00|109650|109450|109586.3|109486.3|109650|109513.6|109577|109437|117
1610079600000|2021-01-08 04:20:00|109592.6|109492.6|109587.5|109487.5|109639.6|109524|109584.9|109437|53
1610079900000|2021-01-08 04:25:00|109577.5|109477.5|109567|109467|109647|109494|109557|109409|93
1610080200000|2021-01-08 04:30:00|109573.1|109473.1|109650|109450|109650|109505.5|109567|109414.5|60
1610080500000|2021-01-08 04:35:00|109600|109500|109520|109420|109640|109500|109520|109400|96
1610080800000|2021-01-08 04:40:00|109515|109415|109495.6|109395.6|109550|109415|109490|109347|39
1610081100000|2021-01-08 04:45:00|109494.1|109394.1|109495|109395|109580|109425.5|109483.5|109334.5|93
1610081400000|2021-01-08 04:50:00|109495.5|109395.5|109490|109390|109550.1|109416.4|109490|109345|51
1610081700000|2021-01-08 04:55:00|109485|109385|109502.5|109402.5|109554.5|109405.8|109460|109345.5|59
1610082000000|2021-01-08 05:00:00|109503|109403|109459.3|109359.3|109553|109403|109457.8|109303.8|43
1610082300000|2021-01-08 05:05:00|109462.8|109362.8|109419.8|109319.8|109511.4|109369.8|109402.4|109266.8|99
1610082600000|2021-01-08 05:10:00|109420|109320|109439.8|109339.8|109489.3|109339.8|109401.4|109256.7|124
1610082900000|2021-01-08 05:15:00|109439.3|109339.3|109382.6|109282.6|109482.8|109339.3|109380.2|109237.5|49
1610083200000|2021-01-08 05:20:00|109375.6|109275.6|109271.1|109171.1|109445|109312|109270.6|109141|170
1610083500000|2021-01-08 05:25:00|109271.5|109171.5|109310.5|109210.5|109400|109255|109270.6|109143.5|94
1610083800000|2021-01-08 05:30:00|109370.5|109170.5|109257|109157|109370.5|109220|109241.5|109103|114
1610084100000|2021-01-08 05:35:00|109256|109156|109290.5|109190.5|109313|109190.5|109205.4|109059|162
1610084400000|2021-01-08 05:40:00|109300|109200|109320.5|109220.5|109340.5|109220.5|109250|109110|138
1610084700000|2021-01-08 05:45:00|109322.5|109222.5|109290|109190|109390|109245|109285|109140|101
1610085000000|2021-01-08 05:50:00|109295|109195|109315|109215|109372.1|109225.2|109290|109150|77
1610085300000|2021-01-08 05:55:00|109317|109217|109370|109170|109380.5|109230.5|109286.3|109133.6|75
1610085600000|2021-01-08 06:00:00|109375.5|109175.5|109325|109225|109380|109245.5|109310|109170|71
1610085900000|2021-01-08 06:05:00|109316.5|109216.5|109270|109170|109341|109216.5|109250.5|109141|65
1610086200000|2021-01-08 06:10:00|109265|109165|109200|109100|109267|109167|109183.6|109040|176
1610086500000|2021-01-08 06:15:00|109245.5|109045.5|109115|109015|109250|109100|109075.4|108940|225
1610086800000|2021-01-08 06:20:00|109115.5|109015.5|109013.5|108913.5|109163.6|109015.5|108991.1|108873|189
1610087100000|2021-01-08 06:25:00|109013.8|108913.8|109031|108931|109096.5|108933.7|108968.6|108820|185
1610087400000|2021-01-08 06:30:00|109085|108885|109080|108880|109090|108930|108980.5|108820|79
1610087700000|2021-01-08 06:35:00|109085|108885|109070|108870|109110|108945.5|109010|108860|31
1610088000000|2021-01-08 06:40:00|109065|108865|108990|108890|109070.5|108910.5|108990|108859.8|16
1610088300000|2021-01-08 06:45:00|108995|108895|109010|108910|109070|108925|108995|108850.5|24
1610088600000|2021-01-08 06:50:00|109070|108870|109045.5|108945.5|109100|108954.5|109040|108870|20
1610088900000|2021-01-08 06:55:00|109050.5|108950.5|109085|108985|109130|108985|109050|108927.5|11
1610089200000|2021-01-08 07:00:00|109071.8|108971.8|109124|108924|109130|108995|109048.5|108899.5|29
1610089500000|2021-01-08 07:05:00|109057|108957|109045|108945|109124|108978|109042|108900|20
1610089800000|2021-01-08 07:10:00|109049.5|108949.5|109065|108865|109070|108955.8|109025|108863.5|24
1610090100000|2021-01-08 07:15:00|108995|108895|109015|108815|109025|108895.5|108961.5|108792|26
1610090400000|2021-01-08 07:20:00|109011.3|108811.3|109036.5|108836.5|109045.5|108890.5|108955|108810|32
1610090700000|2021-01-08 07:25:00|109040.5|108840.5|109030.5|108930.5|109110|108960.3|109005|108840|39
1610091000000|2021-01-08 07:30:00|109040.5|108940.5|109190|108990|109215|109045.5|109040.5|108895.5|70
1610091300000|2021-01-08 07:35:00|109205|109005|109260.5|109060.5|109264.5|109064.5|109125|108995|23
1610091600000|2021-01-08 07:40:00|109247.7|109047.7|109260|109060|109284.5|109107|109196|109024|45
1610091900000|2021-01-08 07:45:00|109205.5|109105.5|109204|109104|109205.5|109105.5|109186.5|109086.5|23
1610092200000|2021-01-08 07:50:00|109203|109103|109281.5|109181.5|109351|109201.5|109203|109103|96
1610092500000|2021-01-08 07:55:00|109281|109181|109292|109092|109328.5|109199|109252|109089.5|54
1610092800000|2021-01-08 08:00:00|109297|109097|109431.3|109231.3|109457|109275.4|109251.3|109097|135
1610093100000|2021-01-08 08:05:00|109429|109229|109492|109292|109502|109345.3|109390.8|109216.5|67
1610093400000|2021-01-08 08:10:00|109493|109293|109405.5|109205.5|109495.5|109295.5|109404.5|109204.5|65
1610093700000|2021-01-08 08:15:00|109403|109203|109276.2|109076.2|109403|109238.8|109262.5|109062.5|55
1610094000000|2021-01-08 08:20:00|109276.7|109076.7|109300.2|109100.2|109300.7|109100.7|109274.7|109074.7|16
1610094300000|2021-01-08 08:25:00|109301.7|109101.7|109270.5|109070.5|109315|109115|109260|109060|39
1610094600000|2021-01-08 08:30:00|109270|109070|109275|109075|109280|109080|109253.5|109053.5|11
1610094900000|2021-01-08 08:35:00|109285|109085|109285|109085|109295|109095|109280|109080|8
1610095200000|2021-01-08 08:40:00|109290|109090|109245|109045|109290|109135|109200|109045|23
1610095500000|2021-01-08 08:45:00|109240|109040|109272|109072|109305|109105|109240|109040|19
1610095800000|2021-01-08 08:50:00|109267|109067|109264|109064|109267|109067|109261|109061|8
1610096100000|2021-01-08 08:55:00|109265|109065|109282|109082|109294|109094|109265|109065|17
1610096400000|2021-01-08 09:00:00|109288.1|109088.1|109299.1|109099.1|109299.1|109099.1|109288|109088|8
1610096700000|2021-01-08 09:05:00|109292.1|109092.1|109320|109120|109320|109143.9|109243.9|109089.7|23
1610097000000|2021-01-08 09:10:00|109261.9|109161.9|109310|109110|109315|109161.9|109261.9|109110|4
1610097300000|2021-01-08 09:15:00|109297.1|109097.1|109205.9|109105.9|109297.1|109127.7|109205.9|109065|18
1610097600000|2021-01-08 09:20:00|109201|109101|109245|109045|109255|109101|109161.1|109010|31
1610097900000|2021-01-08 09:25:00|109249.9|109049.9|109255|109055|109260|109060|109249.9|109049.9|6
1610098200000|2021-01-08 09:30:00|109253.6|109053.6|109255|109055|109255|109055|109250|109050|3
1610098500000|2021-01-08 09:35:00|109193.5|109093.5|109260|109060|109260|109093.5|109193.5|109050|5
1610099100000|2021-01-08 09:45:00|109255|109055|109237.5|109037.5|109255|109080.6|109179|109011|17
1610099400000|2021-01-08 09:50:00|109242|109042|109226.6|109126.6|109255|109126.6|109192.4|109040|9
1610099700000|2021-01-08 09:55:00|109228.9|109128.9|109210|109010|109265|109128.9|109150.9|108998.4|21
1610100000000|2021-01-08 10:00:00|109213.5|109013.5|109235|109035|109235|109064.9|109162.4|109013.5|12
1610100300000|2021-01-08 10:05:00|109232.2|109032.2|109235.1|109035.1|109244.7|109044.7|109226.1|109026.1|18
1610100900000|2021-01-08 10:15:00|109235.9|109035.9|109260|109060|109260|109060|109235.9|109035.9|7
1610101200000|2021-01-08 10:20:00|109238|109138|109275|109075|109295|109144.1|109236.6|109075|21
1610101500000|2021-01-08 10:25:00|109279.5|109079.5|109291.6|109091.6|109291.6|109091.6|109279.5|109079.5|4
1610101800000|2021-01-08 10:30:00|109244.1|109144.1|109229.6|109129.6|109295|109144.1|109227.6|109091.6|22
1610102100000|2021-01-08 10:35:00|109226.1|109126.1|109255|109055|109264.2|109126.1|109226.1|109055|5
1610102400000|2021-01-08 10:40:00|109186.6|109086.6|109181.6|109081.6|109235|109086.6|109179.1|109031.4|18
1610102700000|2021-01-08 10:45:00|109178.9|109078.9|109271.6|109071.6|109271.6|109105.4|109178.9|109050|21
1610103300000|2021-01-08 10:55:00|109206.6|109106.6|109235|109035|109255|109106.6|109199.1|109035|9
1610103600000|2021-01-08 11:00:00|109234.1|109034.1|109265.2|109065.2|109265.2|109090.4|109190.4|109034.1|8
1610103900000|2021-01-08 11:05:00|109262.7|109062.7|109262.6|109062.6|109262.7|109062.7|109262.6|109062.6|2
1610104200000|2021-01-08 11:10:00|109258|109058|109255.2|109055.2|109258|109058|109255|109055|3
1610104500000|2021-01-08 11:15:00|109250|109050|109231.6|109031.6|109250|109050|109231.6|109031.6|15
1610104800000|2021-01-08 11:20:00|109230.9|109030.9|109230.1|109030.1|109230.9|109030.9|109230.1|109030.1|2
1610105100000|2021-01-08 11:25:00|109230.4|109030.4|109240.9|109040.9|109250|109050|109230.4|109030.4|8
1610105400000|2021-01-08 11:30:00|109245|109045|109295|109095|109295|109095|109241.2|109041.2|14
1610105700000|2021-01-08 11:35:00|109290|109090|109305|109105|109305|109149.7|109249.2|109072.5|26
1610106000000|2021-01-08 11:40:00|109303.6|109103.6|109300|109100|109303.6|109103.6|109300|109100|2
1610106300000|2021-01-08 11:45:00|109298.6|109098.6|109295|109095|109298.6|109136.4|109236.4|109086.4|7
1610106900000|2021-01-08 11:55:00|109291.2|109091.2|109290|109090|109291.2|109091.2|109290|109090|2
1610107200000|2021-01-08 12:00:00|109246.4|109146.4|109291.2|109091.2|109305|109148.6|109246.4|109091.2|4
1610107500000|2021-01-08 12:05:00|109315|109115|109276.4|109176.4|109331.7|109182.2|109263.6|109115|33
1610107800000|2021-01-08 12:10:00|109330|109130|109313.4|109113.4|109330|109173.1|109263.1|109099|26
1610108100000|2021-01-08 12:15:00|109313.3|109113.3|109265.1|109165.1|109330|109178.8|109261.6|109111|44
1610108400000|2021-01-08 12:20:00|109264.6|109164.6|109292.6|109092.6|109328.9|109175.1|109252.1|109082.5|36
1610108700000|2021-01-08 12:25:00|109282.5|109082.5|109285|109085|109290|109090|109279.9|109079.9|14
1610109000000|2021-01-08 12:30:00|109295|109095|109295|109095|109295|109095|109295|109095|1
1610109300000|2021-01-08 12:35:00|109289.2|109089.2|109295|109095|109295|109135|109226.4|109075|21
1610109600000|2021-01-08 12:40:00|109300|109100|109295|109095|109300|109100|109292.6|109092.6|5
1610109900000|2021-01-08 12:45:00|109298.9|109098.9|109290|109090|109298.9|109098.9|109290|109090|2
1610110500000|2021-01-08 12:55:00|109246.4|109146.4|109295|109095|109305|109146.4|109246.4|109095|3
1610111100000|2021-01-08 13:05:00|109256.4|109156.4|109310|109110|109315|109156.4|109256.4|109100|7
1610111400000|2021-01-08 13:10:00|109256.6|109156.6|109300|109100|109300|109156.6|109256.6|109100|2
1610111700000|2021-01-08 13:15:00|109270|109170|109325|109125|109330|109170|109270|109119.5|11
1610112000000|2021-01-08 13:20:00|109320|109120|109345.1|109145.1|109355|109155|109320|109120|41
1610112300000|2021-01-08 13:25:00|109345.5|109145.5|109324.5|109124.5|109355|109155|109324.5|109124.5|22
1610112600000|2021-01-08 13:30:00|109290|109090|109380|109180|109417.7|109217.7|109289.5|109089.5|21
1610112900000|2021-01-08 13:35:00|109374.5|109174.5|109344.7|109144.7|109380|109180|109319.5|109119.5|22
1610113200000|2021-01-08 13:40:00|109324.7|109124.7|109254.5|109054.5|109324.7|109124.7|109231.7|109031.7|25
1610113500000|2021-01-08 13:45:00|109255|109055|109204.7|109004.7|109255|109055|109201.2|109001.2|30
1610113800000|2021-01-08 13:50:00|109205.1|109005.1|109240.1|109040.1|109248|109048|109175|108975|48
1610114100000|2021-01-08 13:55:00|109246.1|109046.1|109145|108945|109250.5|109050.5|109138.6|108938.6|51
1610114400000|2021-01-08 14:00:00|109146.5|108946.5|109165|108965|109170|108970|109145|108945|15
1610114700000|2021-01-08 14:05:00|109165.1|108965.1|109215|109015|109215|109053|109142.8|108965.1|44
1610115000000|2021-01-08 14:10:00|109214|109014|109220|109020|109220|109020|109205|109005|13
1610115300000|2021-01-08 14:15:00|109210|109010|109185|108985|109210|109010|109184.5|108984.5|9
1610115600000|2021-01-08 14:20:00|109183.5|108983.5|109176|108976|109185|109016|109116|108941|46
1610115900000|2021-01-08 14:25:00|109176.5|108976.5|109160|108960|109178.5|108978.5|109153.7|108953.7|24
1610116200000|2021-01-08 14:30:00|109159.5|108959.5|109166.9|108966.9|109184.9|109028.4|109128.4|108955.2|28
1610116500000|2021-01-08 14:35:00|109167.4|108967.4|109174.5|108974.5|109174.5|108974.5|109167.4|108967.4|15
1610116800000|2021-01-08 14:40:00|109175|108975|109274.9|109074.9|109294.4|109132.5|109173.5|108973.5|77
1610117100000|2021-01-08 14:45:00|109275.9|109075.9|109293.5|109093.5|109298.9|109148.9|109232.4|109075.9|49
1610117400000|2021-01-08 14:50:00|109286.5|109086.5|109317|109117|109325.5|109154|109254|109085|43
1610117700000|2021-01-08 14:55:00|109318|109118|109333.5|109133.5|109378.5|109208.8|109286.1|109086.1|87
1610118000000|2021-01-08 15:00:00|109330|109130|109313.8|109113.8|109350|109175|109271|109092.5|62
1610118300000|2021-01-08 15:05:00|109302.3|109102.3|109313.8|109113.8|109318.8|109118.8|109292|109092|15
1610118600000|2021-01-08 15:10:00|109318.8|109118.8|109343.8|109143.8|109343.8|109143.8|109318.8|109118.8|12
1610118900000|2021-01-08 15:15:00|109346.8|109146.8|109360|109160|109401.5|109201.5|109289.8|109138.8|42
1610119200000|2021-01-08 15:20:00|109368.9|109168.9|109443|109243|109462|109262|109319.8|109168.8|60
1610119500000|2021-01-08 15:25:00|109443.5|109243.5|109454.3|109254.3|109454.8|109254.8|109428.8|109228.8|12
1610119800000|2021-01-08 15:30:00|109448.8|109248.8|109440.3|109240.3|109448.8|109248.8|109384.5|109184.5|23
1610120100000|2021-01-08 15:35:00|109433.8|109233.8|109435.4|109235.4|109451.5|109279.9|109379.9|109215.1|53
1610120400000|2021-01-08 15:40:00|109434.4|109234.4|109375.1|109175.1|109434.4|109275.4|109346.4|109175.1|39
1610120700000|2021-01-08 15:45:00|109374.2|109174.2|109389.4|109189.4|109390.9|109230.6|109329.9|109174.2|21
1610121000000|2021-01-08 15:50:00|109389.9|109189.9|109415|109215|109415.9|109241.9|109341.9|109175|33
1610121300000|2021-01-08 15:55:00|109405|109205|109367.5|109167.5|109434.8|109265.4|109301.3|109145|103
1610121600000|2021-01-08 16:00:00|109393|109193|109369.5|109169.5|109393|109241.2|109336.2|109161.8|20
1610121900000|2021-01-08 16:05:00|109377.8|109177.8|109383.8|109183.8|109387.8|109187.8|109377.8|109177.8|15
1610122200000|2021-01-08 16:10:00|109383.9|109183.9|109417.6|109317.6|109470.6|109319.1|109342|109177.8|91
1610122500000|2021-01-08 16:15:00|109468.6|109268.6|109439|109239|109477.1|109331.1|109371.9|109208.5|43
1610122800000|2021-01-08 16:20:00|109438.5|109238.5|109446.5|109246.5|109448.5|109248.5|109410.5|109210.5|15
1610123100000|2021-01-08 16:25:00|109448.5|109248.5|109446.5|109246.5|109450|109250|109446.5|109246.5|4
1610123400000|2021-01-08 16:30:00|109440.5|109240.5|109403.5|109203.5|109440.5|109287|109372.5|109203.5|17
1610123700000|2021-01-08 16:35:00|109341|109241|109398.5|109198.5|109403.5|109242.5|109333|109156|17
1610124000000|2021-01-08 16:40:00|109403.5|109203.5|109402.5|109202.5|109403.5|109203.5|109402.5|109202.5|2
1610124300000|2021-01-08 16:45:00|109399.5|109199.5|109378.9|109178.9|109399.5|109199.5|109378.8|109178.8|15
1610124600000|2021-01-08 16:50:00|109378.8|109178.8|109379.9|109179.9|109393.8|109233.8|109333.8|109178.8|22
1610124900000|2021-01-08 16:55:00|109323|109223|109334.5|109134.5|109353.8|109223|109266.5|109118|24
1610125200000|2021-01-08 17:00:00|109332|109132|109389|109189|109391.5|109234.5|109300.5|109132|64
1610125500000|2021-01-08 17:05:00|109370|109170|109380|109180|109380|109180|109370|109170|3
1610125800000|2021-01-08 17:10:00|109385|109185|109365|109165|109397|109197|109365|109165|54
1610126100000|2021-01-08 17:15:00|109360|109160|109370|109170|109370|109170|109360|109160|4
1610126400000|2021-01-08 17:20:00|109375|109175|109361|109161|109375|109175|109350|109150|9
1610126700000|2021-01-08 17:25:00|109370|109170|109380|109180|109380|109180|109331.2|109131.2|9
1610127000000|2021-01-08 17:30:00|109380.1|109180.1|109391.8|109191.8|109415|109215|109380|109180|25
1610127300000|2021-01-08 17:35:00|109385.3|109185.3|109385|109185|109385.3|109185.3|109370|109170|7
1610127600000|2021-01-08 17:40:00|109384.5|109184.5|109420.8|109220.8|109437.5|109237.5|109383|109183|19
1610127900000|2021-01-08 17:45:00|109420.7|109220.7|109420.3|109220.3|109420.7|109220.7|109420.2|109220.2|11
1610128500000|2021-01-08 17:55:00|109445|109245|109465|109265|109480.1|109308.8|109408.8|109245|31
1610128800000|2021-01-08 18:00:00|109469.5|109269.5|109490|109290|109490.5|109290.5|109469.5|109269.5|12
1610129100000|2021-01-08 18:05:00|109485.5|109285.5|109510|109310|109510|109310|109480|109280|20
1610129400000|2021-01-08 18:10:00|109512|109312|109510|109310|109512|109312|109510|109310|2
1610129700000|2021-01-08 18:15:00|109478.5|109378.5|109614.5|109414.5|109614.5|109414.5|109478.5|109361.5|29
1610130000000|2021-01-08 18:20:00|109615|109415|109640.5|109440.5|109664.9|109464.9|109527|109327|53
1610130300000|2021-01-08 18:25:00|109637.5|109437.5|109648|109448|109690.5|109490.5|109637.5|109437.5|47
1610130600000|2021-01-08 18:30:00|109645.5|109445.5|109681.6|109481.6|109682.5|109482.5|109645.5|109445.5|8
1610130900000|2021-01-08 18:35:00|109680.1|109480.1|109680.5|109480.5|109685|109485|109670.5|109470.5|7
1610131200000|2021-01-08 18:40:00|109670.5|109470.5|109670.5|109470.5|109670.5|109470.5|109670.5|109470.5|1
1610131500000|2021-01-08 18:45:00|109665.5|109465.5|109640.5|109440.5|109665.5|109465.5|109620.5|109420.5|25
1610131800000|2021-01-08 18:50:00|109630.5|109430.5|109555.5|109355.5|109630.5|109430.5|109551.5|109351.5|16
1610132100000|2021-01-08 18:55:00|109545.5|109345.5|109560.5|109360.5|109560.5|109360.5|109535.5|109335.5|10
1610132400000|2021-01-08 19:00:00|109555.5|109355.5|109530.5|109330.5|109555.5|109355.5|109510.5|109310.5|13
1610132700000|2021-01-08 19:05:00|109519|109319|109474|109274|109520.5|109320.5|109474|109274|31
1610133000000|2021-01-08 19:10:00|109474.5|109274.5|109466|109266|109480|109280|109466|109266|11
1610133300000|2021-01-08 19:15:00|109465|109265|109480|109280|109480.3|109280.3|109465|109265|7
1610133900000|2021-01-08 19:25:00|109479.5|109279.5|109470.5|109270.5|109479.5|109279.5|109470.5|109270.5|3
1610134200000|2021-01-08 19:30:00|109447|109247|109450.5|109250.5|109460.5|109260.5|109445|109245|19
1610134500000|2021-01-08 19:35:00|109455.5|109255.5|109440.5|109240.5|109455.5|109255.5|109440.5|109240.5|4
1610135100000|2021-01-08 19:45:00|109440|109240|109440|109240|109440|109240|109439|109239|4
1610135400000|2021-01-08 19:50:00|109436|109236|109435|109235|109436|109236|109435|109235|2
1610135700000|2021-01-08 19:55:00|109430|109230|109429|109229|109430|109230|109429|109229|2
1610136000000|2021-01-08 20:00:00|109429.5|109229.5|109410.5|109210.5|109430|109230|109361.5|109161.5|30
1610136300000|2021-01-08 20:05:00|109397.5|109197.5|109397.5|109197.5|109397.5|109197.5|109397.5|109197.5|1
1610136600000|2021-01-08 20:10:00|109403.5|109203.5|109406|109206|109406|109206|109403.5|109203.5|3
1610136900000|2021-01-08 20:15:00|109407|109207|109397.5|109197.5|109407|109207|109395|109195|15
1610137200000|2021-01-08 20:20:00|109392.5|109192.5|109394|109194|109398.5|109198.5|109392.5|109192.5|6
1610137800000|2021-01-08 20:30:00|109396|109196|109380|109180|109402|109202|109380|109180|14
1610138100000|2021-01-08 20:35:00|109381.5|109181.5|109372.5|109172.5|109384|109184|109370.5|109170.5|11
1610138400000|2021-01-08 20:40:00|109377|109177|109377|109177|109377|109177|109377|109177|1
1610138700000|2021-01-08 20:45:00|109377.5|109177.5|109379|109179|109379|109179|109377.5|109177.5|4
1610139000000|2021-01-08 20:50:00|109379.5|109179.5|109383|109183|109393.5|109234.5|109334.5|109172.5|25
1610139300000|2021-01-08 20:55:00|109383.5|109183.5|109387.5|109187.5|109389.5|109189.5|109383.5|109183.5|10
1610326800000|2021-01-11 01:00:00|109663.5|109463.5|109650|109450|109673.5|109505|109595|109436.5|61
1610327100000|2021-01-11 01:05:00|109640|109440|109669|109469|109710.5|109555.5|109585.5|109420|189
1610327400000|2021-01-11 01:10:00|109671.5|109471.5|109740|109540|109755.5|109592.8|109605|109460.5|115
1610327700000|2021-01-11 01:15:00|109735.8|109535.8|109735.5|109635.5|109810.5|109660.5|109685|109530|246
1610328000000|2021-01-11 01:20:00|109741.7|109641.7|109665.5|109565.5|109799.5|109650.5|109660.5|109505.5|146
1610328300000|2021-01-11 01:25:00|109660.5|109560.5|109760.5|109560.5|109770|109616.8|109660|109520|132
1610328600000|2021-01-11 01:30:00|109760|109560|109770|109670|109829.5|109683.5|109698.5|109560|143
1610328900000|2021-01-11 01:35:00|109775.5|109675.5|109842.8|109742.8|109880|109748.4|109775.5|109645|191
1610329200000|2021-01-11 01:40:00|109840|109740|109845|109745|109898|109755|109807|109650|124
1610329500000|2021-01-11 01:45:00|109842.9|109742.9|109862|109662|109889|109750|109782.5|109631|164
1610329800000|2021-01-11 01:50:00|109862.5|109662.5|109830|109730|109890|109745.5|109804.8|109656.6|147
1610330100000|2021-01-11 01:55:00|109835|109735|109803.1|109703.1|109867|109735|109801.1|109663|90
1610330400000|2021-01-11 02:00:00|109803.6|109703.6|109930.5|109730.5|109930.5|109770.5|109788|109639.5|140
1610330700000|2021-01-11 02:05:00|109930|109730|109932.8|109832.8|109982|109840|109860.5|109720|235
1610331000000|2021-01-11 02:10:00|109930.8|109830.8|109885.5|109785.5|109937.7|109832.8|109833.5|109699.5|305
1610331300000|2021-01-11 02:15:00|109886|109786|109871.8|109771.8|109960.5|109820.5|109855.3|109707.3|164
1610331600000|2021-01-11 02:20:00|109871.5|109771.5|109878.5|109678.5|109970|109825|109810.5|109661|247
1610331900000|2021-01-11 02:25:00|109877.5|109677.5|109785.5|109685.5|109890.5|109745.5|109761.9|109620|188
1610332200000|2021-01-11 02:30:00|109785|109685|109815|109715|109880.5|109740|109775|109630|123
1610332500000|2021-01-11 02:35:00|109811.9|109711.9|109870.5|109770.5|109924|109780.5|109810|109669.5|129
1610332800000|2021-01-11 02:40:00|109875.5|109775.5|109940|109740|109960|109805.5|109860|109710.3|113
1610333100000|2021-01-11 02:45:00|109941|109741|109800|109700|109950|109800|109793.9|109640|155
1610333400000|2021-01-11 02:50:00|109796|109696|109806.8|109706.8|109905.5|109748|109786|109636.8|114
1610333700000|2021-01-11 02:55:00|109812.5|109712.5|109773.5|109673.5|109817.3|109717.3|109773.5|109673.5|69
1610334000000|2021-01-11 03:00:00|109774|109674|109815|109715|109840.5|109715|109774|109629.8|66
1610334300000|2021-01-11 03:05:00|109815.7|109715.7|109830|109730|109837|109737|109815|109715|33
1610334600000|2021-01-11 03:10:00|109825|109725|109820|109720|109835.7|109735.7|109820|109720|14
1610334900000|2021-01-11 03:15:00|109815|109715|109832.3|109732.3|109880.5|109735.5|109785|109640|77
1610335200000|2021-01-11 03:20:00|109830|109730|109831.4|109731.4|109880|109735|109796|109655|91
1610335500000|2021-01-11 03:25:00|109830|109730|109865|109765|109930|109780|109830|109697.8|74
1610335800000|2021-01-11 03:30:00|109861.8|109761.8|109812.3|109712.3|109918|109772.3|109812.3|109712.3|90
1610336100000|2021-01-11 03:35:00|109812.5|109712.5|109823.8|109723.8|109873|109735.8|109803.8|109658.8|86
1610336400000|2021-01-11 03:40:00|109824.5|109724.5|109814.5|109714.5|109861|109744.8|109804|109661|100
1610336700000|2021-01-11 03:45:00|109816|109716|109830|109730|109895.5|109748.5|109812|109670|119
1610337000000|2021-01-11 03:50:00|109835|109735|109840|109740|109886.8|109740|109814.9|109686.8|25
1610337300000|2021-01-11 03:55:00|109850|109750|109850|109750|109890.3|109755.5|109820|109670|82
1610337600000|2021-01-11 04:00:00|109840|109740|109880|109680|109894.5|109758.5|109820.5|109680|93
1610337900000|2021-01-11 04:05:00|109830|109730|109830|109730|109884|109730|109820|109674|47
1610338200000|2021-01-11 04:10:00|109882.8|109682.8|109915.5|109815.5|109961.5|109815.5|109830|109678.5|101
1610338500000|2021-01-11 04:15:00|109916.5|109816.5|110030|109830|110045.5|109883.5|109915|109774|146
1610338800000|2021-01-11 04:20:00|110030.5|109830.5|110115|109915|110120.8|109967|109943.3|109800|242
1610339100000|2021-01-11 04:25:00|110109|109909|110050|109950|110177|110022.7|110023.3|109880|287
1610339400000|2021-01-11 04:30:00|110055|109955|110100|109900|110134.4|109982|110035|109899.5|106
1610339700000|2021-01-11 04:35:00|110050|109950|110029.5|109929.5|110104.5|109959|110020|109870|80
1610340000000|2021-01-11 04:40:00|110025|109925|109950|109850|110071.5|109930|109950|109810|171
1610340300000|2021-01-11 04:45:00|109947.3|109847.3|109970.5|109870.5|110030|109888|109930|109780|144
1610340600000|2021-01-11 04:50:00|109965.5|109865.5|110020.5|109820.5|110060|109905.8|109960|109816.5|140
1610340900000|2021-01-11 04:55:00|110020.3|109820.3|109950|109850|110030|109880.5|109930|109790|111
1610341200000|2021-01-11 05:00:00|109955|109855|109960|109860|110040|109885.3|109950|109795|103
1610341500000|2021-01-11 05:05:00|109955|109855|109950|109850|109998.5|109860|109930|109798.3|28
1610341800000|2021-01-11 05:10:00|109955|109855|109920.5|109820.5|110005.5|109860|109914.8|109764|48
1610342100000|2021-01-11 05:15:00|109921|109821|109930.5|109830.5|110010.5|109870.5|109921|109780|76
1610342400000|2021-01-11 05:20:00|109985.5|109785.5|110014.5|109814.5|110050.5|109905.5|109930.5|109780|154
1610342700000|2021-01-11 05:25:00|110020|109820|109965.5|109865.5|110030|109870.5|109965.5|109810|69
1610343000000|2021-01-11 05:30:00|109970|109870|109890.5|109790.5|110001.5|109870.5|109890|109740.5|115
1610343300000|2021-01-11 05:35:00|109890|109790|109895.5|109795.5|109960.5|109806.3|109863.5|109735|107
1610343600000|2021-01-11 05:40:00|109899.8|109799.8|109925.5|109825.5|109971.5|109825.5|109880.5|109738.3|154
1610343900000|2021-01-11 05:45:00|109918.5|109818.5|109960.5|109860.5|110012|109870.5|109918|109780.5|104
1610344200000|2021-01-11 05:50:00|109969.3|109869.3|109995.3|109895.3|110048.8|109900.5|109960.5|109823.5|101
1610344500000|2021-01-11 05:55:00|109995.5|109895.5|109930|109730|110070.5|109905.3|109885.5|109729.5|161
1610344800000|2021-01-11 06:00:00|109885.3|109785.3|109900.5|109800.5|109979|109832.3|109885.3|109751|152
1610345100000|2021-01-11 06:05:00|109899.5|109799.5|109848|109748|109949|109799.5|109810.5|109660|227
1610345400000|2021-01-11 06:10:00|109851.5|109751.5|109940.5|109740.5|109948.5|109792.5|109843|109684.8|147
1610345700000|2021-01-11 06:15:00|109939.8|109739.8|109820.5|109720.5|109939.8|109780.5|109820.5|109671.5|133
1610346000000|2021-01-11 06:20:00|109870.5|109670.5|109833.8|109733.8|109892.5|109752.8|109825.5|109670.5|75
1610346300000|2021-01-11 06:25:00|109835|109735|109826.5|109626.5|109881.8|109742.8|109775|109618.5|104
1610346600000|2021-01-11 06:30:00|109827|109627|109760|109560|109827|109632|109731|109555|88
1610346900000|2021-01-11 06:35:00|109765|109565|109735.5|109635.5|109810|109655|109705.5|109545|27
1610347200000|2021-01-11 06:40:00|109740.5|109640.5|109750.5|109650.5|109790.5|109650.5|109707.5|109562.5|27
1610347500000|2021-01-11 06:45:00|109813|109613|109775.5|109675.5|109831|109690.5|109750.5|109605.5|17
1610347800000|2021-01-11 06:50:00|109755.5|109655.5|109710.5|109610.5|109810.5|109665|109710|109560|25
1610348100000|2021-01-11 06:55:00|109750.5|109550.5|109750.5|109550.5|109750.5|109550.5|109735|109535|11
1610348400000|2021-01-11 07:00:00|109710.5|109610.5|109735.5|109635.5|109790.5|109640|109705.5|109570|28
1610348700000|2021-01-11 07:05:00|109726.5|109626.5|109675.5|109475.5|109770.5|109630.5|109628|109428|93
1610349000000|2021-01-11 07:10:00|109677.5|109477.5|109755|109555|109755|109555|109677.5|109477.5|45
1610349300000|2021-01-11 07:15:00|109745|109545|109735|109535|109755|109555|109735|109535|9
1610349600000|2021-01-11 07:20:00|109735.5|109535.5|109750|109550|109757|109557|109735|109535|32
1610349900000|2021-01-11 07:25:00|109755|109555|109785.5|109585.5|109785.5|109585.5|109755|109555|6
1610350200000|2021-01-11 07:30:00|109728.5|109628.5|109875.5|109675.5|109885.5|109685.5|109728.5|109585.5|27
1610350500000|2021-01-11 07:35:00|109870|109670|109750|109650|109885|109685|109750|109600|33
1610350800000|2021-01-11 07:40:00|109760|109660|109828|109628|109851.5|109701.5|109755.5|109617|33
1610351100000|2021-01-11 07:45:00|109826.5|109626.5|109765|109565|109826.5|109626.5|109759|109559|22
1610351400000|2021-01-11 07:50:00|109766|109566|109839.5|109639.5|109841.5|109675.5|109734.5|109566|36
1610351700000|2021-01-11 07:55:00|109840|109640|109840.5|109640.5|109845.5|109681.3|109764.8|109610|42
1610352000000|2021-01-11 08:00:00|109839.5|109639.5|109740.5|109640.5|109839.5|109671.5|109738.5|109595|33
1610352300000|2021-01-11 08:05:00|109738.5|109638.5|109760|109560|109763|109640.5|109714.8|109545|16
1610352600000|2021-01-11 08:10:00|109750|109550|109755|109555|109780|109580|109740|109540|20
1610352900000|2021-01-11 08:15:00|109760.5|109560.5|109720.5|109620.5|109780|109635.8|109694.3|109542.3|32
1610353200000|2021-01-11 08:20:00|109722|109622|109815|109615|109820|109631|109722|109585.5|7
1610353500000|2021-01-11 08:25:00|109820|109620|109810|109610|109820.5|109620.5|109795|109595|26
1610353800000|2021-01-11 08:30:00|109805|109605|109765.5|109665.5|109843.8|109668.5|109760.5|109605|18
1610354100000|2021-01-11 08:35:00|109760.5|109660.5|109714.3|109514.3|109800.5|109660.5|109669.8|109502.8|39
1610354400000|2021-01-11 08:40:00|109710|109510|109695|109495|109710|109540.5|109637.8|109460|28
1610354700000|2021-01-11 08:45:00|109715|109515|109730|109530|109730|109575|109668|109510|14
1610355000000|2021-01-11 08:50:00|109730.5|109530.5|109785|109585|109800|109635.8|109700.5|109530.5|25
1610355300000|2021-01-11 08:55:00|109795|109595|109780|109580|109795.9|109635.8|109735.8|109580|6
1610355600000|2021-01-11 09:00:00|109780.5|109580.5|109790.5|109590.5|109790.5|109640.5|109735.5|109580.1|16
1610355900000|2021-01-11 09:05:00|109785.5|109585.5|109775.5|109575.5|109790.5|109590.5|109775.5|109575.5|6
1610356200000|2021-01-11 09:10:00|109785.5|109585.5|109825.5|109625.5|109825.5|109650.5|109740.5|109585.5|10
1610356500000|2021-01-11 09:15:00|109835.5|109635.5|109860.1|109660.1|109860.1|109660.1|109835.5|109635.5|13
1610356800000|2021-01-11 09:20:00|109875|109675|109835.5|109735.5|109880|109739.8|109829.8|109668.9|14
1610357100000|2021-01-11 09:25:00|109850.5|109750.5|109847.9|109747.9|109897.8|109757|109835.5|109697.3|19
1610357400000|2021-01-11 09:30:00|109843.5|109743.5|109821.5|109721.5|109887.7|109743.5|109802.3|109672.7|33
1610357700000|2021-01-11 09:35:00|109822|109722|109910.5|109710.5|109910.5|109742.9|109822|109703.7|22
1610358000000|2021-01-11 09:40:00|109911|109711|109911.5|109711.5|109914|109714|109909|109709|6
1610358300000|2021-01-11 09:45:00|109918|109718|109919|109719|109920.9|109720.9|109918|109718|15
1610358600000|2021-01-11 09:50:00|109920.9|109720.9|109915.5|109715.5|109921.5|109721.5|109915|109715|16
1610358900000|2021-01-11 09:55:00|109900.2|109700.2|109869.9|109769.9|109922.4|109779|109863.7|109700.2|17
1610359200000|2021-01-11 10:00:00|109877.4|109777.4|109905.5|109705.5|109929.5|109777.9|109833.9|109684.4|27
1610359500000|2021-01-11 10:05:00|109908|109708|109906|109706|109908|109708|109906|109706|2
1610359800000|2021-01-11 10:10:00|109841.4|109741.4|109902.7|109702.7|109906|109775.4|109841.4|109695.7|9
1610360100000|2021-01-11 10:15:00|109907.3|109707.3|109907.3|109707.3|109907.3|109707.3|109907.3|109707.3|1
1610360700000|2021-01-11 10:25:00|109873.9|109773.9|109879.4|109779.4|109926|109779.4|109838.9|109704|26
1610361000000|2021-01-11 10:30:00|109928.2|109728.2|109939.4|109739.4|109939.4|109739.4|109928.2|109728.2|4
1610361600000|2021-01-11 10:40:00|109891.9|109791.9|109891.9|109791.9|109891.9|109791.9|109891.9|109791.9|1
1610362200000|2021-01-11 10:50:00|109900.3|109800.3|109895.4|109795.4|109901.7|109801.7|109895.4|109795.4|9
1610362500000|2021-01-11 10:55:00|109880.5|109780.5|109935.4|109735.4|109935.4|109785.5|109880.5|109735.4|3
1610362800000|2021-01-11 11:00:00|109934.4|109734.4|109935.5|109735.5|109935.5|109735.5|109934.4|109734.4|2
1610363100000|2021-01-11 11:05:00|109935|109735|109945.5|109745.5|109970.5|109810.5|109910.5|109735|15
1610363400000|2021-01-11 11:10:00|109940.5|109740.5|109900|109800|109955.5|109800|109895|109740.5|11
1610363700000|2021-01-11 11:15:00|109960.5|109760.5|109980|109780|109990|109826.3|109926.3|109760.5|10
1610364000000|2021-01-11 11:20:00|109980.5|109780.5|109950.5|109750.5|109980.5|109810|109907.7|109750.5|7
1610364300000|2021-01-11 11:25:00|109960.5|109760.5|109965.5|109765.5|109965.5|109765.5|109960.5|109760.5|2
1610364600000|2021-01-11 11:30:00|109960.5|109760.5|109950.5|109750.5|109960.5|109760.5|109950.5|109750.5|2
1610365200000|2021-01-11 11:40:00|109940|109740|109895|109795|109940|109795|109887.7|109740|4
1610365500000|2021-01-11 11:45:00|109950.5|109750.5|109867.3|109767.3|109950.5|109767.3|109867.3|109750.5|2
1610365800000|2021-01-11 11:50:00|109866.6|109766.6|109912|109712|109932.2|109766.6|109866.6|109712|27
1610366100000|2021-01-11 11:55:00|109911.5|109711.5|109945.5|109745.5|109945.5|109745.5|109911|109711|8
1610366400000|2021-01-11 12:00:00|109956|109756|109915.8|109715.8|109957.5|109757.5|109894.2|109694.2|23
1610366700000|2021-01-11 12:05:00|109914.8|109714.8|109907.5|109707.5|109914.8|109714.8|109906|109706|9
1610367000000|2021-01-11 12:10:00|109909|109709|109960.5|109760.5|109961.1|109761.1|109909|109709|8
1610367300000|2021-01-11 12:15:00|109970.5|109770.5|109960.5|109760.5|109970.5|109770.5|109960.5|109760.5|2
1610367900000|2021-01-11 12:25:00|109954.5|109754.5|109940.5|109740.5|109961|109761|109940.5|109740.5|19
1610368500000|2021-01-11 12:35:00|109945.5|109745.5|109895|109695|109945.5|109768.7|109868.7|109695|12
1610368800000|2021-01-11 12:40:00|109890|109690|109900.5|109700.5|109909.8|109761.3|109855.9|109690|21
1610369100000|2021-01-11 12:45:00|109895.5|109695.5|109895.5|109695.5|109900.5|109700.5|109895.5|109695.5|8
1610369400000|2021-01-11 12:50:00|109900.2|109700.2|109900.5|109700.5|109925.5|109764.5|109855|109700.2|22
1610369700000|2021-01-11 12:55:00|109901.5|109701.5|109885.5|109685.5|109910.5|109710.5|109885.5|109685.5|4
1610370000000|2021-01-11 13:00:00|109895.5|109695.5|109938|109738|109945.5|109768.8|109865|109695.5|14
1610370300000|2021-01-11 13:05:00|109944|109744|109935.1|109735.1|109960|109760|109910|109710|25
1610370600000|2021-01-11 13:10:00|109935.5|109735.5|109925.5|109725.5|109945.5|109745.5|109925.5|109725.5|7
1610370900000|2021-01-11 13:15:00|109930.5|109730.5|109935.5|109735.5|109935.5|109735.5|109930.5|109730.5|2
1610371200000|2021-01-11 13:20:00|109910|109810|109902.6|109802.6|109926.4|109826.4|109902.6|109802.6|14
1610371500000|2021-01-11 13:25:00|109936|109736|109904.8|109804.8|109980|109833.5|109880.1|109736|22
1610371800000|2021-01-11 13:30:00|109905.8|109805.8|109905.1|109805.1|109963.5|109831.9|109904.3|109760.9|29
1610372100000|2021-01-11 13:35:00|109905.5|109805.5|109931|109831|109931.4|109831.4|109905.5|109805.5|20
1610372400000|2021-01-11 13:40:00|109934|109834|109983|109783|109983.4|109840.8|109930.1|109777.5|19
1610372700000|2021-01-11 13:45:00|109990|109790|109990|109790|109990|109790|109990|109790|1
1610373000000|2021-01-11 13:50:00|109995|109795|110010|109810|110012|109812|109995|109795|14
1610373300000|2021-01-11 13:55:00|110011.4|109811.4|110010.5|109910.5|110035|109918.5|109965.4|109810.5|38
1610373600000|2021-01-11 14:00:00|110010|109910|109985|109785|110010|109910|109955.5|109785|30
1610373900000|2021-01-11 14:05:00|109990|109790|109975|109775|110027.5|109855|109955|109770|23
1610374200000|2021-01-11 14:10:00|109955|109755|109990.5|109790.5|109990.5|109790.5|109955|109755|10
1610374500000|2021-01-11 14:15:00|110000.5|109800.5|110015|109815|110017|109817|110000.5|109800.5|13
1610374800000|2021-01-11 14:20:00|110015.5|109815.5|109990.5|109790.5|110022.5|109822.5|109990.5|109790.5|24
1610375100000|2021-01-11 14:25:00|109985.5|109785.5|110010|109810|110025.5|109825.5|109960|109760|33
1610375400000|2021-01-11 14:30:00|109995|109795|109990|109790|110040|109840|109967.5|109767.5|38
1610375700000|2021-01-11 14:35:00|109945|109845|110001|109801|110030.5|109879|109945|109762.5|84
1610376000000|2021-01-11 14:40:00|110007|109807|110030.5|109830.5|110030.5|109830.5|110007|109807|18
1610376300000|2021-01-11 14:45:00|110015.5|109815.5|110020|109820|110020|109845|109945|109770|32
1610376600000|2021-01-11 14:50:00|110025|109825|110025|109825|110025|109825|110020|109820|3
1610376900000|2021-01-11 14:55:00|109955|109855|110000.5|109800.5|110040.5|109868.5|109955|109800|27
1610377500000|2021-01-11 15:05:00|110001|109801|109975|109875|110045|109875|109970|109800.5|21
1610377800000|2021-01-11 15:10:00|109975.5|109875.5|110020|109820|110030|109880|109960|109786|38
1610378100000|2021-01-11 15:15:00|110025|109825|109985.5|109785.5|110025|109870|109945|109778.5|38
1610378400000|2021-01-11 15:20:00|109984|109784|109965.5|109765.5|109985.5|109785.5|109965.5|109765.5|5
1610378700000|2021-01-11 15:25:00|109960|109760|109955.5|109755.5|109965.5|109765.5|109950.5|109750.5|7
1610379000000|2021-01-11 15:30:00|109935.5|109735.5|109903.5|109803.5|109975.5|109813.5|109902.8|109725|18
1610379300000|2021-01-11 15:35:00|109895.5|109795.5|109936.5|109736.5|109961.5|109810|109882.5|109735|41
1610379600000|2021-01-11 15:40:00|109937|109737|109891.3|109791.3|109958.5|109835.5|109891.3|109736|27
1610379900000|2021-01-11 15:45:00|109886.5|109786.5|109911|109711|109940|109795.5|109852|109700.5|39
1610380200000|2021-01-11 15:50:00|109910|109710|109909|109709|109919|109719|109906|109706|9
1610380500000|2021-01-11 15:55:00|109909.5|109709.5|109826.3|109726.3|109910|109754|109817.5|109676|30
1610380800000|2021-01-11 16:00:00|109824|109724|109826|109726|109918|109753|109809|109668|50
1610381100000|2021-01-11 16:05:00|109825.5|109725.5|109881|109681|109881|109725.5|109824.5|109670|11
1610381400000|2021-01-11 16:10:00|109883.5|109683.5|109879|109679|109888.5|109737.3|109837.3|109673.5|26
1610381700000|2021-01-11 16:15:00|109879.5|109679.5|109873.5|109673.5|109880|109680|109873|109673|17
1610382000000|2021-01-11 16:20:00|109873|109673|109885.5|109685.5|109885.5|109685.5|109869.5|109669.5|5
1610382300000|2021-01-11 16:25:00|109880.5|109680.5|109780|109680|109885.5|109713|109775|109625|14
1610382600000|2021-01-11 16:30:00|109779|109679|109827|109627|109839.5|109696.5|109758|109625.5|42
1610382900000|2021-01-11 16:35:00|109814|109614|109820.5|109620.5|109820.5|109661|109758.5|109613|8
1610383200000|2021-01-11 16:40:00|109825.5|109625.5|109806.5|109606.5|109825.5|109625.5|109782.1|109582.1|8
1610383500000|2021-01-11 16:45:00|109802|109602|109820|109620|109820|109620|109783.9|109583.9|12
1610383800000|2021-01-11 16:50:00|109819.9|109619.9|109835.5|109635.5|109840.5|109673.9|109773.9|109619.9|11
1610384100000|2021-01-11 16:55:00|109830.5|109630.5|109858|109658|109858.5|109658.5|109830.5|109630.5|6
1610384400000|2021-01-11 17:00:00|109858.5|109658.5|109845.5|109645.5|109858.5|109658.5|109835|109635|22
1610384700000|2021-01-11 17:05:00|109825.5|109625.5|109825.5|109625.5|109825.5|109625.5|109825.5|109625.5|1
1610385000000|2021-01-11 17:10:00|109820.5|109620.5|109815.5|109615.5|109820.5|109620.5|109807.5|109607.5|20
1610385300000|2021-01-11 17:15:00|109820.5|109620.5|109827|109627|109827|109627|109799.4|109599.4|20
1610385600000|2021-01-11 17:20:00|109828.5|109628.5|109829|109629|109829|109629|109828.5|109628.5|2
1610385900000|2021-01-11 17:25:00|109811.1|109611.1|109818.1|109618.1|109818.1|109618.1|109810.6|109610.6|16
1610386200000|2021-01-11 17:30:00|109818.8|109618.8|109817.3|109617.3|109818.8|109618.8|109810|109610|7
1610386500000|2021-01-11 17:35:00|109816.8|109616.8|109815.5|109615.5|109816.8|109616.8|109815.5|109615.5|4
1610386800000|2021-01-11 17:40:00|109820.5|109620.5|109830.5|109630.5|109830.5|109630.5|109815.5|109615.5|3
1610387100000|2021-01-11 17:45:00|109841.5|109641.5|109800|109600|109858.9|109658.9|109786.5|109586.5|25
1610387400000|2021-01-11 17:50:00|109800.5|109600.5|109800.5|109600.5|109800.5|109600.5|109800.5|109600.5|1
1610387700000|2021-01-11 17:55:00|109795.5|109595.5|109795.5|109595.5|109795.5|109595.5|109795.5|109595.5|1
1610388000000|2021-01-11 18:00:00|109789.6|109589.6|109795.5|109595.5|109795.5|109595.5|109785.5|109585.5|6
1610388300000|2021-01-11 18:05:00|109800.2|109600.2|109800.5|109600.5|109800.5|109600.5|109800.2|109600.2|2
1610388600000|2021-01-11 18:10:00|109805.2|109605.2|109795.5|109595.5|109805.5|109605.5|109795.5|109595.5|4
1610388900000|2021-01-11 18:15:00|109815.5|109615.5|109813.7|109613.7|109815.5|109615.5|109774.8|109574.8|18
1610389200000|2021-01-11 18:20:00|109815.5|109615.5|109820.5|109620.5|109820.5|109620.5|109815.5|109615.5|2
1610389500000|2021-01-11 18:25:00|109810.5|109610.5|109815|109615|109830.5|109657.1|109757.1|109602.2|10
1610389800000|2021-01-11 18:30:00|109820.5|109620.5|109820.5|109620.5|109820.5|109620.5|109820.5|109620.5|1
1610390400000|2021-01-11 18:40:00|109830.5|109630.5|109830.5|109630.5|109830.5|109630.5|109830.5|109630.5|1
1610390700000|2021-01-11 18:45:00|109835.5|109635.5|109840.5|109640.5|109850.5|109650.5|109835.5|109635.5|9
1610391000000|2021-01-11 18:50:00|109830|109630|109830|109630|109830|109630|109830|109630|1
1610391600000|2021-01-11 19:00:00|109753.5|109653.5|109805|109605|109805.5|109653.5|109753.5|109593.8|11
1610391900000|2021-01-11 19:05:00|109805.5|109605.5|109721.5|109621.5|109811.5|109621.5|109719.5|109569|21
1610392200000|2021-01-11 19:10:00|109722|109622|109722|109622|109724|109624|109721.5|109621.5|12
1610392500000|2021-01-11 19:15:00|109723.5|109623.5|109724.5|109624.5|109725|109625|109719.5|109619.5|14
1610392800000|2021-01-11 19:20:00|109725|109625|109745|109645|109745|109645|109725|109625|21
1610393100000|2021-01-11 19:25:00|109745.5|109645.5|109799|109599|109799|109662.5|109737|109593|42
1610393400000|2021-01-11 19:30:00|109798.5|109598.5|109795.5|109595.5|109798.5|109598.5|109795.5|109595.5|7
1610394000000|2021-01-11 19:40:00|109792|109592|109780|109580|109792|109592|109779|109579|26
1610394300000|2021-01-11 19:45:00|109781.5|109581.5|109815|109615|109820.5|109652|109752|109581.5|23
1610394600000|2021-01-11 19:50:00|109814.5|109614.5|109816.5|109616.5|109816.5|109616.5|109807.5|109607.5|15
1610394900000|2021-01-11 19:55:00|109817|109617|109778|109678|109817.5|109682.5|109767.5|109617|14
1610395200000|2021-01-11 20:00:00|109777.5|109677.5|109821.5|109621.5|109830.5|109677.5|109777.5|109619.5|12
1610395500000|2021-01-11 20:05:00|109822|109622|109835|109635|109835|109635|109822|109622|11
1610395800000|2021-01-11 20:10:00|109827.5|109627.5|109889.5|109689.5|109891|109691|109782|109624.5|24
1610396100000|2021-01-11 20:15:00|109888.5|109688.5|109846.5|109646.5|109889|109689|109846.5|109646.5|38
1610396400000|2021-01-11 20:20:00|109846|109646|109874.5|109674.5|109874.5|109674.5|109843.5|109643.5|9
1610396700000|2021-01-11 20:25:00|109873.5|109673.5|109910|109710|109932|109762|109860.5|109673.5|34
1610397000000|2021-01-11 20:30:00|109909|109709|109876.5|109676.5|109916|109716|109875.5|109675.5|24
1610397300000|2021-01-11 20:35:00|109877|109677|109854.5|109654.5|109877.5|109677.5|109828|109628|26
1610397600000|2021-01-11 20:40:00|109854|109654|109850|109650|109854|109654|109849|109649|14
1610397900000|2021-01-11 20:45:00|109849|109649|109820.5|109620.5|109849|109649|109808.5|109608.5|23
1610398200000|2021-01-11 20:50:00|109825.5|109625.5|109829.4|109629.4|109829.4|109629.4|109820.5|109620.5|3
1610398500000|2021-01-11 20:55:00|109829.9|109629.9|109779.9|109679.9|109829.9|109680.9|109779.9|109629.4|6
1610413200000|2021-01-12 01:00:00|109900|109700|109855|109755|109920|109770|109830.5|109690|121
1610413500000|2021-01-12 01:05:00|109858.3|109758.3|109860.5|109660.5|109913|109772|109820|109660.3|104
1610413800000|2021-01-12 01:10:00|109805.5|109705.5|109790|109690|109850.5|109705.5|109757.3|109605|180
1610414100000|2021-01-12 01:15:00|109795|109695|109880.5|109680.5|109890|109740|109790|109650.5|113
1610414400000|2021-01-12 01:20:00|109830.5|109730.5|109964|109764|110000|109828.8|109830.5|109679.5|223
1610414700000|2021-01-12 01:25:00|109965|109765|110043.8|109843.8|110044|109890|109920.5|109764.5|142
1610415000000|2021-01-12 01:30:00|110044.5|109844.5|110005.5|109905.5|110090|109934.8|109955.5|109838.5|185
1610415300000|2021-01-12 01:35:00|110004.5|109904.5|110016.8|109916.8|110100.5|109952|110000|109869|178
1610415600000|2021-01-12 01:40:00|110062.1|109862.1|110030.7|109930.7|110160|110004.4|110016.8|109862.1|170
1610415900000|2021-01-12 01:45:00|110030.5|109930.5|109991|109891|110105.5|109956|109991|109891|108
1610416200000|2021-01-12 01:50:00|109991.5|109891.5|109980|109780|110030|109896|109906|109750|199
1610416500000|2021-01-12 01:55:00|109981.5|109781.5|109905.5|109805.5|110020|109867|109893.5|109740|149
1610416800000|2021-01-12 02:00:00|109900|109800|110040|109940|110125.5|109971|109900|109750|155
1610417100000|2021-01-12 02:05:00|110040.5|109940.5|110055|109855|110100|109948|109990.5|109841|149
1610417400000|2021-01-12 02:10:00|110050|109850|110120|109920|110133.5|109970.5|110016|109850|129
1610417700000|2021-01-12 02:15:00|110067|109967|110040|109940|110105|109970.5|110025|109890|75
1610418000000|2021-01-12 02:20:00|110046.5|109946.5|110015|109915|110095|109950|110005.5|109890|58
1610418300000|2021-01-12 02:25:00|110010|109910|110000|109900|110060|109925|109975|109836.4|94
1610418600000|2021-01-12 02:30:00|109995|109895|110010|109910|110086.5|109932|109995|109842.6|99
1610418900000|2021-01-12 02:35:00|110006.5|109906.5|110023.5|109823.5|110042.5|109906.5|109961|109823.5|105
1610419200000|2021-01-12 02:40:00|109967|109867|110019|109819|110019|109867|109916.5|109782.6|117
1610419500000|2021-01-12 02:45:00|109960|109860|109980|109880|110040|109900.5|109945|109790|115
1610419800000|2021-01-12 02:50:00|109975|109875|109980|109880|110040|109890|109965|109830|49
1610420100000|2021-01-12 02:55:00|109993.5|109893.5|109970|109870|110043.1|109907.5|109970|109820|84
1610420400000|2021-01-12 03:00:00|109975|109875|109980|109880|110040|109890|109970|109820|65
1610420700000|2021-01-12 03:05:00|109975.7|109875.7|110015|109815|110027.7|109886.2|109946.8|109800|47
1610421000000|2021-01-12 03:10:00|110020|109820|109980|109880|110040.5|109890|109965.5|109820|58
1610421300000|2021-01-12 03:15:00|109985|109885|109990|109890|110005|109905|109983.5|109883.5|61
1610421600000|2021-01-12 03:20:00|109995|109895|110045|109845|110050|109915|109985.5|109840|51
1610421900000|2021-01-12 03:25:00|110040|109840|110000|109900|110040|109900|109965|109820|43
1610422200000|2021-01-12 03:30:00|110045|109845|110040|109840|110050|109900|109983.6|109840|46
1610422500000|2021-01-12 03:35:00|109990|109890|109985|109885|110043.5|109905|109985|109840|52
1610422800000|2021-01-12 03:40:00|109983.6|109883.6|109995|109895|110000|109900|109975|109875|30
1610423100000|2021-01-12 03:45:00|110000|109900|110026.5|109926.5|110056|109942|109990|109850|42
1610423400000|2021-01-12 03:50:00|110027|109927|110055|109955|110107.5|109962.5|110027|109892.5|65
1610423700000|2021-01-12 03:55:00|110060|109960|110105|110005|110150|110005|110057.8|109925|46
1610424000000|2021-01-12 04:00:00|110095|109995|110160.5|109960.5|110160.5|110000.5|110040.5|109900|68
1610424300000|2021-01-12 04:05:00|110117.5|110017.5|110091.5|109991.5|110155|110020.5|110041.5|109915|99
1610424600000|2021-01-12 04:10:00|110094.5|109994.5|110135.5|109935.5|110145.5|110006.5|110076.7|109935|99
1610424900000|2021-01-12 04:15:00|110135|109935|110096|109996|110136|109997|110062.5|109931|56
1610425200000|2021-01-12 04:20:00|110106|110006|110113|110013|110160.5|110016.5|110104.4|109959|47
1610425500000|2021-01-12 04:25:00|110116.5|110016.5|110211.5|110111.5|110270|110115.5|110113|110013|164
1610425800000|2021-01-12 04:30:00|110210|110110|110277.5|110177.5|110333.8|110201.6|110182.5|110051|154
1610426100000|2021-01-12 04:35:00|110274.2|110174.2|110349.2|110249.2|110386.6|110249.2|110241.9|110091.4|184
1610426400000|2021-01-12 04:40:00|110347.9|110247.9|110285|110185|110389.8|110247.9|110280.6|110140|179
1610426700000|2021-01-12 04:45:00|110290|110190|110245|110145|110350.4|110195.4|110245|110100.4|106
1610427000000|2021-01-12 04:50:00|110250|110150|110291.7|110191.7|110373.2|110220.7|110245|110108.2|113
1610427300000|2021-01-12 04:55:00|110343.2|110143.2|110230|110130|110343.2|110200.2|110215|110076.5|178
1610427600000|2021-01-12 05:00:00|110230.5|110130.5|110320|110120|110320.5|110170.5|110230.5|110085.5|135
1610427900000|2021-01-12 05:05:00|110319.5|110119.5|110240.5|110140.5|110320.5|110180|110240.5|110090|100
1610428200000|2021-01-12 05:10:00|110245.5|110145.5|110240|110140|110295.5|110156|110225|110095|81
1610428500000|2021-01-12 05:15:00|110246.9|110146.9|110270|110170|110310|110170|110230|110080|86
1610428800000|2021-01-12 05:20:00|110263|110163|110305|110105|110310|110180|110250|110100|68
1610429100000|2021-01-12 05:25:00|110300|110100|110250|110150|110320|110180|110240|110096|49
1610429400000|2021-01-12 05:30:00|110245|110145|110227.8|110127.8|110290|110150|110225|110080|52
1610429700000|2021-01-12 05:35:00|110230|110130|110205|110105|110280.5|110140|110205|110080|53
1610430000000|2021-01-12 05:40:00|110196|110096|110209.5|110109.5|110250|110110|110190|110043.5|76
1610430300000|2021-01-12 05:45:00|110203.5|110103.5|110103.7|110003.7|110271.1|110130.5|110103.7|110001|166
1610430600000|2021-01-12 05:50:00|110105.4|110005.4|110122.6|110022.6|110143.5|110028.8|110083|109943.5|129
1610430900000|2021-01-12 05:55:00|110122.1|110022.1|110055|109955|110161.5|110023.1|110049.5|109943|113
1610431200000|2021-01-12 06:00:00|110054.5|109954.5|110075|109975|110102|109982|110021.5|109872.5|151
1610431500000|2021-01-12 06:05:00|110078.5|109978.5|110083.4|109983.4|110091.3|109991.3|110044|109944|139
1610431800000|2021-01-12 06:10:00|110078.4|109978.4|110078|109978|110093.9|109993.9|110073.5|109973.5|83
1610432100000|2021-01-12 06:15:00|110078.5|109978.5|110037|109937|110102.5|109979|110027.5|109882.5|147
1610432400000|2021-01-12 06:20:00|110036.5|109936.5|110030|109930|110073.5|109957|110020|109872.5|102
1610432700000|2021-01-12 06:25:00|110024.5|109924.5|110039.5|109939.5|110050|109944.1|109992.5|109850|112
1610433000000|2021-01-12 06:30:00|110040|109940|109995|109895|110060.5|109940.5|109985|109835|57
1610433300000|2021-01-12 06:35:00|109990|109890|109974|109874|110010|109910|109967|109867|36
1610433600000|2021-01-12 06:40:00|109981.5|109881.5|109974.5|109874.5|109994.9|109894.9|109974|109874|18
1610433900000|2021-01-12 06:45:00|109975.5|109875.5|109925|109825|109986.5|109886.5|109925|109825|34
1610434200000|2021-01-12 06:50:00|109922.1|109822.1|109980|109780|109985|109840.5|109917|109754.5|29
1610434500000|2021-01-12 06:55:00|109985|109785|109942.5|109842.5|109985.5|109860.5|109922|109770|52
1610434800000|2021-01-12 07:00:00|109944.5|109844.5|109995.5|109895.5|109995.5|109895.5|109944.5|109844.5|38
1610435100000|2021-01-12 07:05:00|109995|109895|109925|109825|110050|109895|109922.5|109815|30
1610435400000|2021-01-12 07:10:00|109920.5|109820.5|109935|109835|109995|109840.5|109910|109793.5|39
1610435700000|2021-01-12 07:15:00|109940|109840|109915|109815|109945|109845|109915|109815|29
1610436000000|2021-01-12 07:20:00|109906|109806|109885|109785|109943.5|109806|109868.5|109720|43
1610436300000|2021-01-12 07:25:00|109880|109780|109845|109745|109905|109780|109830|109675|43
1610436600000|2021-01-12 07:30:00|109840|109740|109930|109730|109938|109770|109810|109710|43
1610436900000|2021-01-12 07:35:00|109938|109738|109970|109770|110020|109820|109900.1|109738|55
1610437200000|2021-01-12 07:40:00|109962.5|109762.5|109870|109770|109962.5|109792.5|109865.8|109690|36
1610437500000|2021-01-12 07:45:00|109870.5|109770.5|109941.6|109841.6|109980|109844.7|109870.5|109739.9|20
1610437800000|2021-01-12 07:50:00|109945|109845|110020|109820|110030.5|109865.5|109940|109810|31
1610438100000|2021-01-12 07:55:00|109960|109860|109895.1|109795.1|110000.5|109860|109890|109732.5|63
1610438400000|2021-01-12 08:00:00|109895|109795|109974|109774|109974|109821.1|109882.4|109750|32
1610438700000|2021-01-12 08:05:00|109974.5|109774.5|109965|109765|109975|109846.9|109925|109765|18
1610439000000|2021-01-12 08:10:00|109955|109755|109890|109790|109955|109815|109890|109747.5|45
1610439300000|2021-01-12 08:15:00|109885|109785|109940|109740|109946.2|109790.1|109875|109735|35
1610439600000|2021-01-12 08:20:00|109890|109790|109925|109825|109975|109825.5|109890|109770|23
1610439900000|2021-01-12 08:25:00|109943.5|109843.5|109949.5|109849.5|109975.5|109854|109920.5|109775.5|38
1610440200000|2021-01-12 08:30:00|109947|109847|110010|109810|110015|109868.5|109947|109810|12
1610440500000|2021-01-12 08:35:00|110005|109805|109910.5|109810.5|110005|109850|109910|109765.5|24
1610440800000|2021-01-12 08:40:00|109910|109810|109990.5|109790.5|109990.5|109833.5|109902.5|109790.5|31
1610441100000|2021-01-12 08:45:00|109985.5|109785.5|109950|109850|109993.4|109854.9|109935|109785|22
1610441400000|2021-01-12 08:50:00|109960|109860|109960|109860|109985|109885|109951|109851|35
1610441700000|2021-01-12 08:55:00|109963.2|109863.2|109940|109840|110008|109865|109933.8|109804.2|37
1610442000000|2021-01-12 09:00:00|109925.2|109825.2|109910|109810|109980|109835|109910|109764.9|42
1610442300000|2021-01-12 09:05:00|109905|109805|109980|109780|109980|109825|109905|109740|12
1610442600000|2021-01-12 09:10:00|109975|109775|109925|109825|109975|109825|109925|109775|2
1610442900000|2021-01-12 09:15:00|109975|109775|109925|109725|109975|109825|109885.5|109725|13
1610443200000|2021-01-12 09:20:00|109925.5|109725.5|109850|109750|109935.5|109785|109837.8|109685|23
1610443500000|2021-01-12 09:25:00|109844.3|109744.3|109834.7|109634.7|109888.9|109745.4|109769.9|109618|37
1610443800000|2021-01-12 09:30:00|109835|109635|109882.8|109682.8|109882.8|109715.5|109770|109614|31
1610444100000|2021-01-12 09:35:00|109883.8|109683.8|109910|109710|109912.5|109756.8|109856.8|109683.8|8
1610444400000|2021-01-12 09:40:00|109905.5|109705.5|109840|109640|109905.5|109745|109840|109640|13
1610444700000|2021-01-12 09:45:00|109834|109634|109825|109625|109850.7|109650.7|109820|109620|31
1610445000000|2021-01-12 09:50:00|109820|109620|109746.6|109646.6|109820|109660|109745|109595|29
1610445300000|2021-01-12 09:55:00|109806.9|109606.9|109836|109636|109880.8|109705.2|109766.6|109606.9|23
1610445600000|2021-01-12 10:00:00|109835.5|109635.5|109755.1|109655.1|109835.5|109657.6|109751.7|109616.6|15
1610445900000|2021-01-12 10:05:00|109775|109675|109736.6|109636.6|109788.5|109675|109725.4|109588.5|8
1610446200000|2021-01-12 10:10:00|109736.9|109636.9|109751.6|109651.6|109764.3|109664.3|109731.9|109631.9|10
1610446500000|2021-01-12 10:15:00|109760.3|109660.3|109775|109675|109787.4|109687.4|109760.3|109660.3|11
1610446800000|2021-01-12 10:20:00|109840|109640|109860|109660|109887.9|109735.5|109828.3|109640|14
1610447100000|2021-01-12 10:25:00|109870|109670|109835|109735|109880|109745.5|109835|109670|10
1610447400000|2021-01-12 10:30:00|109840|109740|109840|109740|109915.5|109773.1|109840|109690|17
1610447700000|2021-01-12 10:35:00|109853.6|109753.6|109933.2|109733.2|109939.9|109758.6|109853.6|109715.5|31
1610448000000|2021-01-12 10:40:00|109930.5|109730.5|109930|109730|109930.5|109730.5|109925|109725|4
1610448300000|2021-01-12 10:45:00|109875|109775|109910|109710|109920|109775|109850|109667.5|23
1610448600000|2021-01-12 10:50:00|109895|109695|109863.9|109763.9|109895|109763.9|109851.3|109695|10
1610448900000|2021-01-12 10:55:00|109871.1|109771.1|109950|109750|109950|109771.1|109871.1|109730|11
1610449200000|2021-01-12 11:00:00|109955|109755|109960|109760|109960|109760|109940|109740|7
1610449500000|2021-01-12 11:05:00|109960.5|109760.5|109980|109780|109980|109780|109960.5|109760.5|6
1610449800000|2021-01-12 11:10:00|109935|109835|109940.5|109840.5|109940.5|109840.5|109935|109835|7
1610450100000|2021-01-12 11:15:00|109940|109840|109970|109770|109970|109840|109928.8|109760|21
1610450400000|2021-01-12 11:20:00|109975|109775|109925|109825|109980|109825|109925|109775|3
1610450700000|2021-01-12 11:25:00|109920|109820|109915|109815|109920|109820|109915|109815|2
1610451000000|2021-01-12 11:30:00|109965.5|109765.5|109940|109740|109967.5|109805.3|109905|109740|14
1610451300000|2021-01-12 11:35:00|109939.5|109739.5|109940|109740|109940.5|109740.5|109937|109737|7
1610451600000|2021-01-12 11:40:00|109940.5|109740.5|109945|109745|109945|109745|109940.5|109740.5|2
1610451900000|2021-01-12 11:45:00|109955|109755|109960.5|109760.5|109962.5|109762.5|109955|109755|9
1610452200000|2021-01-12 11:50:00|109961|109761|109970.5|109770.5|109970.5|109770.5|109961|109761|3
1610452500000|2021-01-12 11:55:00|109971|109771|109975|109775|109975|109794.3|109894.3|109740.1|12
1610452800000|2021-01-12 12:00:00|109980|109780|109975|109775|109980|109840|109915|109770|11
1610453700000|2021-01-12 12:15:00|109970|109770|109970|109770|109970|109770|109970|109770|1
1610454300000|2021-01-12 12:25:00|109901.5|109801.5|109965.5|109765.5|109966.5|109803.6|109895|109762|12
1610454600000|2021-01-12 12:30:00|109965|109765|109975|109775|109975|109775|109965|109765|5
1610454900000|2021-01-12 12:35:00|109970|109770|109939|109839|109970|109843.5|109921|109770|31
1610455200000|2021-01-12 12:40:00|109940|109840|110036.8|109836.8|110041.3|109870.5|109938.5|109791|39
1610455500000|2021-01-12 12:45:00|110055.5|109855.5|110028.5|109828.5|110059.5|109874.5|109957.3|109790|48
1610455800000|2021-01-12 12:50:00|109977.5|109877.5|110010.1|109810.1|110010.3|109878.5|109966.3|109810.1|18
1610456100000|2021-01-12 12:55:00|109993.5|109793.5|109936.5|109836.5|110015|109873|109936|109792.5|52
1610456400000|2021-01-12 13:00:00|109937|109837|109989|109789|109989|109852.5|109936|109789|10
1610456700000|2021-01-12 13:05:00|109991|109791|109977.5|109777.5|109991|109845.5|109930|109777.5|10
1610457000000|2021-01-12 13:10:00|109977|109777|109985|109785|109989|109789|109976.5|109776.5|10
1610457300000|2021-01-12 13:15:00|109995|109795|109954.8|109854.8|109995|109854.8|109954.8|109785|5
1610457600000|2021-01-12 13:20:00|109965|109865|109970|109870|109995|109895|109954.8|109854.8|16
1610457900000|2021-01-12 13:25:00|109980|109880|109985|109885|109995|109895|109980|109880|3
1610458200000|2021-01-12 13:30:00|109975|109875|109995|109895|109995|109895|109974.8|109874.8|10
1610458500000|2021-01-12 13:35:00|109985.3|109885.3|110015|109915|110015|109915|109985|109885|13
1610458800000|2021-01-12 13:40:00|110022.3|109922.3|110065|109965|110096.5|109968.8|110020|109890.5|25
1610459100000|2021-01-12 13:45:00|110057.5|109957.5|110163|109963|110189|109991.6|110055|109895|48
1610459400000|2021-01-12 13:50:00|110163.5|109963.5|110090|109890|110166.5|109966.5|110085|109885|40
1610459700000|2021-01-12 13:55:00|110090.5|109890.5|110090|109890|110090.5|109890.5|110085.5|109885.5|4
1610460000000|2021-01-12 14:00:00|110125|109925|110090|109990|110134|109990|110071.3|109925|10
1610460300000|2021-01-12 14:05:00|110102|110002|110128.5|109928.5|110175|110017.8|110094.5|109916|92
1610460600000|2021-01-12 14:10:00|110125|109925|110115|109915|110127|109927|110115|109915|20
1610460900000|2021-01-12 14:15:00|110115.5|109915.5|110080|109880|110115.5|109915.5|110075|109875|29
1610461200000|2021-01-12 14:20:00|110080.5|109880.5|110085|109885|110085|109885|110080|109880|3
1610461500000|2021-01-12 14:25:00|110020|109920|110040|109940|110040|109940|110020|109920|7
1610461800000|2021-01-12 14:30:00|110026|109926|110025|109925|110095|109944.5|110015|109890|29
1610462100000|2021-01-12 14:35:00|110035|109935|110040|109940|110040|109940|110025|109925|3
1610462400000|2021-01-12 14:40:00|110084|109884|110036|109936|110096.3|109936|110031|109884|13
1610462700000|2021-01-12 14:45:00|110017|109917|110036|109936|110098.7|109942|110013|109866.5|14
1610463000000|2021-01-12 14:50:00|110105.9|109905.9|110085|109885|110135.5|109935.5|110085|109885|34
1610463300000|2021-01-12 14:55:00|110084.7|109884.7|110079|109879|110085|109885|110079|109879|3
1610463600000|2021-01-12 15:00:00|110078.5|109878.5|110021|109921|110095.5|109946|110021|109878|8
1610463900000|2021-01-12 15:05:00|110015|109915|110020|109920|110020|109920|110015|109915|2
1610464200000|2021-01-12 15:10:00|110065|109865|110060|109860|110065|109865|110050|109850|5
1610464500000|2021-01-12 15:15:00|110021|109921|110009.3|109909.3|110021|109921|110005|109905|8
1610464800000|2021-01-12 15:20:00|110008.5|109908.5|110004.6|109804.6|110045|109908.5|109955|109804.6|13
1610465100000|2021-01-12 15:25:00|109923|109823|109921|109821|109975|109831.5|109913|109744|53
1610465400000|2021-01-12 15:30:00|109920|109820|109920|109820|109920.5|109820.5|109895|109795|22
1610465700000|2021-01-12 15:35:00|109915|109815|109970.5|109770.5|109982|109841|109906|109761|18
1610466000000|2021-01-12 15:40:00|109921|109821|109921|109821|109990.5|109846|109921|109770|22
1610466300000|2021-01-12 15:45:00|109925|109825|109925|109825|109925|109825|109925|109825|1
1610466600000|2021-01-12 15:50:00|109907|109807|109914|109814|109925|109825|109907|109807|20
1610466900000|2021-01-12 15:55:00|109915.5|109815.5|109925|109825|109925|109825|109915.5|109815.5|5
1610467200000|2021-01-12 16:00:00|109919|109819|109920|109820|109920|109820|109919|109819|2
1610467500000|2021-01-12 16:05:00|109915|109815|109906.5|109806.5|109919.3|109819.3|109905|109805|12
1610467800000|2021-01-12 16:10:00|109908|109808|109910|109810|109920|109820|109908|109808|5
1610468100000|2021-01-12 16:15:00|109905|109805|109895|109795|109939.7|109815|109889.1|109739|22
1610468400000|2021-01-12 16:20:00|109906|109806|109900|109800|109906|109806|109900|109800|2
1610468700000|2021-01-12 16:25:00|109915|109815|109917.8|109817.8|109917.8|109817.8|109900|109800|21
1610469000000|2021-01-12 16:30:00|109930|109830|109985.5|109785.5|110033.5|109856|109913.9|109783|31
1610469300000|2021-01-12 16:35:00|109985|109785|110000|109800|110000|109800|109985|109785|3
1610469900000|2021-01-12 16:45:00|109995|109795|109990.5|109790.5|110003.5|109808|109905|109755|25
1610470200000|2021-01-12 16:50:00|109990|109790|109968|109768|109990|109808|109883.2|109730|59
1610470500000|2021-01-12 16:55:00|109967.5|109767.5|109955.5|109755.5|109975|109775|109955.5|109755.5|30
1610470800000|2021-01-12 17:00:00|109955|109755|109955.5|109755.5|109955.5|109755.5|109950.5|109750.5|4
1610471100000|2021-01-12 17:05:00|109960.5|109760.5|109965.5|109765.5|109972|109819.5|109919.5|109760.5|10
1610471400000|2021-01-12 17:10:00|109919.5|109819.5|110000.5|109800.5|110017.5|109867|109919.5|109770.5|50
1610471700000|2021-01-12 17:15:00|110009|109809|109981.5|109781.5|110009|109860.2|109954.7|109775|29
1610472000000|2021-01-12 17:20:00|109982.5|109782.5|110000|109800|110003.2|109803.2|109982.5|109782.5|10
1610472300000|2021-01-12 17:25:00|110005|109805|109981.5|109781.5|110005|109844.7|109944.7|109777|21
1610472600000|2021-01-12 17:30:00|109982|109782|109985|109785|109990|109790|109970.5|109770.5|27
1610472900000|2021-01-12 17:35:00|109958.9|109758.9|109960|109760|109965.4|109765.4|109958.9|109758.9|8
1610473200000|2021-01-12 17:40:00|109935.5|109735.5|109937.4|109737.4|109937.4|109737.4|109935.5|109735.5|3
1610473500000|2021-01-12 17:45:00|109936.4|109736.4|109930|109730|109955.5|109783.4|109876.4|109724.6|16
1610473800000|2021-01-12 17:50:00|109929.9|109729.9|109909|109709|109929.9|109778.9|109855.9|109698.5|67
1610474100000|2021-01-12 17:55:00|109908.5|109708.5|109900.5|109700.5|109914|109714|109890.5|109690.5|33
1610474400000|2021-01-12 18:00:00|109905.5|109705.5|109900.5|109700.5|109905.5|109705.5|109895.5|109695.5|4
1610474700000|2021-01-12 18:05:00|109915.5|109715.5|109915.5|109715.5|109915.5|109715.5|109915.5|109715.5|1
1610475000000|2021-01-12 18:10:00|109900.5|109700.5|109931.6|109731.6|109931.6|109731.6|109890.5|109690.5|38
1610475300000|2021-01-12 18:15:00|109932.1|109732.1|109895.5|109695.5|109933.4|109733.4|109892|109692|8
1610475600000|2021-01-12 18:20:00|109900.3|109700.3|109949.8|109749.8|109950.4|109750.4|109881.5|109681.5|27
1610475900000|2021-01-12 18:25:00|109944.4|109744.4|109857|109657|109950.4|109750.4|109838.3|109638.3|35
1610476200000|2021-01-12 18:30:00|109856.5|109656.5|109810|109610|109863.7|109664.7|109752|109587.5|83
1610476500000|2021-01-12 18:35:00|109810.5|109610.5|109794.6|109594.6|109810.5|109655|109740|109567.2|34
1610476800000|2021-01-12 18:40:00|109795|109595|109780.5|109580.5|109795|109638.5|109738.5|109559.2|31
1610477100000|2021-01-12 18:45:00|109783|109583|109805|109605|109805.5|109605.5|109780.5|109580.5|9
1610477400000|2021-01-12 18:50:00|109839.5|109639.5|109809.7|109609.7|109839.5|109639.5|109792.5|109592.5|39
1610477700000|2021-01-12 18:55:00|109810.5|109610.5|109815.5|109615.5|109815.5|109615.5|109792|109592|9
1610478000000|2021-01-12 19:00:00|109813.7|109613.7|109790.5|109590.5|109813.7|109613.7|109784.1|109584.1|18
1610478300000|2021-01-12 19:05:00|109784|109584|109780.5|109580.5|109795.5|109619.2|109719.2|109554.2|21
1610478600000|2021-01-12 19:10:00|109797|109597|109771.7|109571.7|109797|109597|109771.7|109571.7|12
1610478900000|2021-01-12 19:15:00|109775.5|109575.5|109715.5|109515.5|109775.5|109593.7|109691.5|109512.2|22
1610479200000|2021-01-12 19:20:00|109705.5|109505.5|109705.5|109505.5|109705.5|109505.5|109705.5|109505.5|1
1610479500000|2021-01-12 19:25:00|109701.5|109501.5|109660.5|109460.5|109708|109514.7|109614.7|109443|66
1610479800000|2021-01-12 19:30:00|109660|109460|109573.2|109373.2|109660|109460|109573.2|109373.2|31
1610480100000|2021-01-12 19:35:00|109572.2|109372.2|109541.2|109341.2|109585|109424.7|109524.2|109341.2|35
1610480400000|2021-01-12 19:40:00|109529|109329|109535|109335|109550.5|109371.2|109471.2|109283|78
1610480700000|2021-01-12 19:45:00|109530.5|109330.5|109539.7|109339.7|109552.1|109396|109485.1|109292.5|35
1610481000000|2021-01-12 19:50:00|109535.5|109335.5|109525|109325|109537.2|109387|109464.7|109312.2|45
1610481300000|2021-01-12 19:55:00|109491.2|109391.2|109535.5|109335.5|109544.1|109391.2|109484|109329.5|15
1610481600000|2021-01-12 20:00:00|109535|109335|109540|109340|109540|109340|109535|109335|2
1610481900000|2021-01-12 20:05:00|109487.9|109387.9|109487.9|109387.9|109490|109390|109487.9|109387.9|3
1610482200000|2021-01-12 20:10:00|109490|109390|109490|109390|109490|109390|109490|109390|1
1610482800000|2021-01-12 20:20:00|109540.5|109340.5|109540.5|109340.5|109540.5|109340.5|109540.5|109340.5|1
1610483400000|2021-01-12 20:30:00|109545|109345|109550|109350|109550|109350|109545|109345|4
1610483700000|2021-01-12 20:35:00|109510|109410|109560|109360|109560|109417|109510|109360|6
1610484000000|2021-01-12 20:40:00|109555|109355|109550.5|109350.5|109555|109355|109550.5|109350.5|2
1610484300000|2021-01-12 20:45:00|109555.5|109355.5|109540.5|109340.5|109555.5|109355.5|109540.5|109340.5|3
1610499600000|2021-01-13 01:00:00|109550|109350|109530|109430|109585|109435|109500|109347.3|37
1610499900000|2021-01-13 01:05:00|109525|109425|109595|109395|109605.5|109460|109525|109390|76
1610500200000|2021-01-13 01:10:00|109594.8|109394.8|109530|109430|109620|109460|109525|109377.3|76
1610500500000|2021-01-13 01:15:00|109525|109425|109708|109508|109712.3|109543.5|109520|109407|220
1610500800000|2021-01-13 01:20:00|109708.8|109508.8|109592.3|109492.3|109708.8|109553.3|109554.3|109401|183
1610501100000|2021-01-13 01:25:00|109587.3|109487.3|109514.3|109414.3|109643|109496.3|109513.5|109361.5|136
1610501400000|2021-01-13 01:30:00|109514.8|109414.8|109464.3|109364.3|109570.5|109433.8|109444.8|109300.3|217
1610501700000|2021-01-13 01:35:00|109521.3|109321.3|109553.5|109353.5|109570|109420|109464.5|109321.3|195
1610502000000|2021-01-13 01:40:00|109554|109354|109525.5|109425.5|109600|109458.5|109504.5|109354|162
1610502300000|2021-01-13 01:45:00|109524.6|109424.6|109544.4|109444.4|109583|109444.4|109519|109382.5|52
1610502600000|2021-01-13 01:50:00|109538|109438|109519|109419|109588|109444|109504.6|109359.5|115
1610502900000|2021-01-13 01:55:00|109509|109409|109549.5|109449.5|109625|109471|109506.1|109349|107
1610503200000|2021-01-13 02:00:00|109539.5|109439.5|109629.5|109429.5|109629.5|109495|109534.6|109399|110
1610503500000|2021-01-13 02:05:00|109585|109485|109622.6|109522.6|109630|109523.5|109569|109419.5|123
1610503800000|2021-01-13 02:10:00|109617|109517|109585|109485|109645.5|109523.5|109585|109442|87
1610504100000|2021-01-13 02:15:00|109584|109484|109567.5|109467.5|109615|109489|109538.5|109395.5|61
1610504400000|2021-01-13 02:20:00|109568.5|109468.5|109517|109417|109614|109468.5|109497.5|109397.5|105
1610504700000|2021-01-13 02:25:00|109517.5|109417.5|109496.5|109396.5|109557|109426.5|109496.5|109355.5|73
1610505000000|2021-01-13 02:30:00|109502|109402|109509|109409|109546|109415|109476.5|109334|104
1610505300000|2021-01-13 02:35:00|109499|109399|109505|109405|109559.5|109416|109490|109355.5|48
1610505600000|2021-01-13 02:40:00|109505.5|109405.5|109519|109419|109578|109426.5|109505.5|109375.5|46
1610505900000|2021-01-13 02:45:00|109519.5|109419.5|109555.9|109455.9|109639.5|109496.3|109519|109386|96
1610506200000|2021-01-13 02:50:00|109555.8|109455.8|109559|109459|109571|109471|109540.5|109440.5|89
1610506500000|2021-01-13 02:55:00|109560|109460|109626|109426|109640.5|109491.5|109544.5|109400.5|93
1610506800000|2021-01-13 03:00:00|109626.5|109426.5|109590|109390|109629|109474|109520|109368.5|99
1610507100000|2021-01-13 03:05:00|109534|109434|109575|109375|109584.5|109439.5|109523|109369.5|67
1610507400000|2021-01-13 03:10:00|109569.5|109369.5|109585|109385|109590|109439.5|109505.8|109359.5|71
1610507700000|2021-01-13 03:15:00|109580|109380|109589|109389|109610|109465|109529|109379|55
1610508000000|2021-01-13 03:20:00|109539|109439|109560|109460|109564.4|109464.4|109529|109429|43
1610508300000|2021-01-13 03:25:00|109565|109465|109609|109409|109610|109465|109539|109395|65
1610508600000|2021-01-13 03:30:00|109605|109405|109564.4|109464.4|109609.5|109464.4|109539|109400.5|40
1610508900000|2021-01-13 03:35:00|109565|109465|109559|109459|109606|109479|109549.5|109399|46
1610509200000|2021-01-13 03:40:00|109552|109452|109529|109429|109604|109452|109519|109385|66
1610509500000|2021-01-13 03:45:00|109587|109387|109519|109419|109587.5|109439|109514.1|109369|59
1610509800000|2021-01-13 03:50:00|109515|109415|109490.5|109390.5|109535.1|109435.1|109489|109389|57
1610510100000|2021-01-13 03:55:00|109489.5|109389.5|109493.5|109393.5|109541.5|109405|109489|109336.5|59
1610510400000|2021-01-13 04:00:00|109494|109394|109503.5|109403.5|109517|109417|109480.5|109380.5|78
1610510700000|2021-01-13 04:05:00|109500.5|109400.5|109503.5|109403.5|109513.5|109413.5|109493.5|109393.5|48
1610511000000|2021-01-13 04:10:00|109500.5|109400.5|109503.5|109403.5|109503.5|109403.5|109493.5|109393.5|31
1610511300000|2021-01-13 04:15:00|109498|109398|109503.5|109403.5|109503.5|109403.5|109493.5|109393.5|8
1610511600000|2021-01-13 04:20:00|109504.5|109404.5|109503.5|109403.5|109521.5|109421.5|109503.5|109403.5|46
1610511900000|2021-01-13 04:25:00|109504|109404|109554|109454|109623|109468|109504|109404|139
1610512200000|2021-01-13 04:30:00|109557|109457|109593.6|109493.6|109595|109495|109557|109457|50
1610512500000|2021-01-13 04:35:00|109595|109495|109620|109420|109632.5|109495|109560|109405|46
1610512800000|2021-01-13 04:40:00|109560|109460|109626|109426|109630|109496.8|109560|109423|28
1610513100000|2021-01-13 04:45:00|109624.5|109424.5|109585|109485|109630|109496.1|109570.5|109420|21
1610513400000|2021-01-13 04:50:00|109583|109483|109590|109490|109640|109495|109570|109435.5|40
1610513700000|2021-01-13 04:55:00|109585|109485|109600|109500|109637|109500|109577|109434.5|43
1610514000000|2021-01-13 05:00:00|109595.5|109495.5|109645|109445|109645|109495.5|109575|109440|44
1610514300000|2021-01-13 05:05:00|109644|109444|109575|109475|109645|109491.5|109575|109440|33
1610514600000|2021-01-13 05:10:00|109574|109474|109555.9|109455.9|109640|109490|109549.8|109413.8|56
1610514900000|2021-01-13 05:15:00|109560|109460|109560|109460|109565|109465|109553.6|109453.6|25
1610515200000|2021-01-13 05:20:00|109555|109455|109569|109469|109622|109485|109555|109420|40
1610515500000|2021-01-13 05:25:00|109564|109464|109642.5|109442.5|109642.5|109500|109560|109420.5|38
1610515800000|2021-01-13 05:30:00|109643.5|109443.5|109570.5|109470.5|109643.5|109510|109550|109412|88
1610516100000|2021-01-13 05:35:00|109571|109471|109701|109501|109705|109552.5|109570|109416|88
1610516400000|2021-01-13 05:40:00|109651.5|109551.5|109655|109555|109720|109574.4|109631|109505.5|138
1610516700000|2021-01-13 05:45:00|109645|109545|109600.5|109500.5|109685|109550|109575.5|109475.5|94
1610517000000|2021-01-13 05:50:00|109595.4|109495.4|109581.5|109481.5|109646.5|109500|109565|109421|107
1610517300000|2021-01-13 05:55:00|109585|109485|109564.5|109464.5|109585|109485|109555|109455|95
1610517600000|2021-01-13 06:00:00|109565.5|109465.5|109564.5|109464.5|109601.1|109501.1|109564.5|109464.5|78
1610517900000|2021-01-13 06:05:00|109554.5|109454.5|109593.5|109493.5|109594|109494|109550.5|109450.5|76
1610518200000|2021-01-13 06:10:00|109601|109501|109573|109473|109601.5|109501.5|109564|109464|63
1610518500000|2021-01-13 06:15:00|109573.5|109473.5|109593.5|109493.5|109601.5|109501.5|109573.5|109473.5|102
1610518800000|2021-01-13 06:20:00|109591|109491|109534.5|109434.5|109603.4|109503.4|109534.5|109434.5|139
1610519100000|2021-01-13 06:25:00|109535|109435|109562|109462|109571|109471|109504.5|109404.5|147
1610519400000|2021-01-13 06:30:00|109557.5|109457.5|109547|109447|109574.5|109474.5|109543|109443|59
1610519700000|2021-01-13 06:35:00|109544.5|109444.5|109533|109433|109545|109445|109531|109431|11
1610520000000|2021-01-13 06:40:00|109533.5|109433.5|109539.5|109439.5|109573|109454|109509.5|109373|37
1610520300000|2021-01-13 06:45:00|109555|109455|109545.5|109445.5|109561|109461|109539|109439|12
1610520600000|2021-01-13 06:50:00|109545|109445|109568|109468|109603|109468|109539|109393|41
1610520900000|2021-01-13 06:55:00|109570|109470|109609|109409|109643.5|109485.5|109560|109403.5|37
1610521200000|2021-01-13 07:00:00|109610|109410|109665.5|109465.5|109676|109512.5|109569|109410|38
1610521500000|2021-01-13 07:05:00|109665|109465|109609|109509|109665|109517|109590.5|109450|22
1610521800000|2021-01-13 07:10:00|109606|109506|109591.2|109491.2|109625|109509|109570|109425|34
1610522100000|2021-01-13 07:15:00|109591.7|109491.7|109663.5|109463.5|109667|109520|109591.7|109457.5|35
1610522400000|2021-01-13 07:20:00|109614.5|109514.5|109641.8|109541.8|109679.5|109541.8|109613.5|109463.5|33
1610522700000|2021-01-13 07:25:00|109649|109549|109648|109448|109692.5|109555|109603.5|109448|50
1610523000000|2021-01-13 07:30:00|109646|109446|109569|109469|109662|109524.4|109553.5|109398|47
1610523300000|2021-01-13 07:35:00|109569.5|109469.5|109583.5|109483.5|109628|109489.5|109569|109428|16
1610523600000|2021-01-13 07:40:00|109589|109489|109589|109489|109631|109494.5|109574.2|109431|24
1610523900000|2021-01-13 07:45:00|109600|109500|109709|109509|109729|109574.4|109600|109487|26
1610524200000|2021-01-13 07:50:00|109707|109507|109691.4|109591.4|109714|109591.4|109651.1|109507|29
1610524500000|2021-01-13 07:55:00|109688.5|109588.5|109695|109595|109695.9|109595.9|109688.5|109588.5|18
1610524800000|2021-01-13 08:00:00|109696.5|109596.5|109694.3|109594.3|109769.5|109628.5|109684.5|109531|41
1610525100000|2021-01-13 08:05:00|109691.5|109591.5|109712.2|109512.2|109778|109623|109647.4|109488.2|51
1610525400000|2021-01-13 08:10:00|109659.2|109559.2|109690|109490|109733.2|109580.4|109650|109489.5|22
1610525700000|2021-01-13 08:15:00|109691|109491|109690.5|109490.5|109700|109500|109690.5|109490.5|3
1610526000000|2021-01-13 08:20:00|109691.5|109491.5|109726|109526|109726|109572|109658.5|109491.5|6
1610526300000|2021-01-13 08:25:00|109685|109585|109790|109590|109790|109627.2|109685|109546|24
1610526600000|2021-01-13 08:30:00|109787|109587|109719.5|109619.5|109787|109639.5|109719.5|109569.5|20
1610526900000|2021-01-13 08:35:00|109720|109620|109705|109605|109769|109630|109705|109564.5|10
1610527200000|2021-01-13 08:40:00|109690|109590|109694|109594|109735|109604.1|109684.5|109529.5|19
1610527500000|2021-01-13 08:45:00|109690|109590|109728.5|109628.5|109728.5|109628.5|109687|109587|28
1610527800000|2021-01-13 08:50:00|109728.9|109628.9|109735|109635|109820|109661.5|109728.9|109605.5|40
1610528100000|2021-01-13 08:55:00|109731.3|109631.3|109749|109549|109756|109637|109710|109546|14
1610528400000|2021-01-13 09:00:00|109752.6|109552.6|109756|109556|109761|109618.9|109700|109552.6|35
1610528700000|2021-01-13 09:05:00|109756.4|109556.4|109707|109607|109758.9|109617.3|109707|109556.4|11
1610529000000|2021-01-13 09:10:00|109700|109600|109694.3|109594.3|109745.1|109600|109680|109526|18
1610529300000|2021-01-13 09:15:00|109684.3|109584.3|109661|109561|109731|109584.3|109661|109521|11
1610529600000|2021-01-13 09:20:00|109666|109566|109714|109514|109724|109570|109666|109514|9
1610529900000|2021-01-13 09:25:00|109661|109561|109676|109576|109726|109577.5|109653|109514|17
1610530200000|2021-01-13 09:30:00|109720.9|109520.9|109721|109521|109721|109581|109675.4|109520.9|12
1610530500000|2021-01-13 09:35:00|109726|109526|109731|109531|109731|109576|109676|109526|3
1610530800000|2021-01-13 09:40:00|109719.9|109519.9|109731|109531|109731|109591|109688.3|109519.9|7
1610531400000|2021-01-13 09:50:00|109700.9|109600.9|109706|109606|109711|109611|109700.9|109600.9|3
1610531700000|2021-01-13 09:55:00|109713|109613|109771|109571|109773|109617.3|109707|109566|17
1610532000000|2021-01-13 10:00:00|109770|109570|109725|109625|109783|109625|109720|109570|10
1610532300000|2021-01-13 10:05:00|109739.4|109639.4|109743|109643|109749|109649|109739.4|109639.4|5
1610532600000|2021-01-13 10:10:00|109763.4|109663.4|109849|109649|109873|109707.3|109749.2|109617.2|28
1610532900000|2021-01-13 10:15:00|109848.2|109648.2|109849|109649|109850|109650|109846|109646|4
1610533200000|2021-01-13 10:20:00|109856|109656|109856.5|109656.5|109861|109661|109856|109656|4
1610533500000|2021-01-13 10:25:00|109856|109656|109861|109661|109871.5|109671.5|109856|109656|13
1610534100000|2021-01-13 10:35:00|109856|109656|109861|109661|109866|109666|109855|109655|5
1610534400000|2021-01-13 10:40:00|109866|109666|109835|109635|109866|109699|109789|109635|8
1610535300000|2021-01-13 10:55:00|109839|109639|109789|109689|109839|109689|109789|109639|2
1610535600000|2021-01-13 11:00:00|109790|109690|109790|109690|109790|109690|109779|109679|5
1610535900000|2021-01-13 11:05:00|109789|109689|109790|109690|109790|109690|109779|109679|3
1610536200000|2021-01-13 11:10:00|109780|109680|109779|109679|109784|109684|109772|109672|5
1610536500000|2021-01-13 11:15:00|109776|109676|109826|109626|109826|109676|109776|109622|3
1610536800000|2021-01-13 11:20:00|109832|109632|109826|109626|109832|109632|109826|109626|3
1610537100000|2021-01-13 11:25:00|109821|109621|109821|109621|109821|109621|109821|109621|1
1610537400000|2021-01-13 11:30:00|109836|109636|109836|109636|109836|109636|109836|109636|1
1610537700000|2021-01-13 11:35:00|109831|109631|109831|109631|109831|109631|109831|109631|1
1610538000000|2021-01-13 11:40:00|109836|109636|109775|109675|109836|109680|109775|109636|3
1610538300000|2021-01-13 11:45:00|109806.5|109606.5|109811|109611|109811|109611|109798|109598|16
1610538600000|2021-01-13 11:50:00|109809.5|109609.5|109799|109599|109809.5|109609.5|109799|109599|3
1610538900000|2021-01-13 11:55:00|109821|109621|109764|109664|109821|109670|109763|109621|8
1610539200000|2021-01-13 12:00:00|109759|109659|109739|109639|109791|109664|109739|109587|12
1610539500000|2021-01-13 12:05:00|109729|109629|109729|109629|109729|109629|109729|109629|1
1610539800000|2021-01-13 12:10:00|109740|109640|109739|109639|109807|109659|109739|109604|10
1610540100000|2021-01-13 12:15:00|109777|109577|109777|109577|109777|109577|109777|109577|1
1610540400000|2021-01-13 12:20:00|109776.4|109576.4|109776|109576|109776.4|109576.4|109776|109576|2
1610541000000|2021-01-13 12:30:00|109787|109587|109784|109584|109795|109595|109782|109582|13
1610541300000|2021-01-13 12:35:00|109783|109583|109782|109582|109783|109583|109782|109582|2
1610541600000|2021-01-13 12:40:00|109787.7|109587.7|109787.7|109587.7|109787.7|109587.7|109787.7|109587.7|1
1610542500000|2021-01-13 12:55:00|109800|109600|109773.8|109673.8|109801.7|109673.8|109755|109600|22
1610542800000|2021-01-13 13:00:00|109763|109663|109789|109689|109789|109689|109763|109663|9
1610543400000|2021-01-13 13:10:00|109792|109692|109845.5|109645.5|109859|109716.3|109789|109645.5|12
1610543700000|2021-01-13 13:15:00|109845|109645|109863.9|109663.9|109864|109717.8|109817.8|109645|8
1610544000000|2021-01-13 13:20:00|109814|109714|109829|109729|109830|109730|109814|109714|3
1610544300000|2021-01-13 13:25:00|109834.4|109734.4|109839|109739|109890.4|109739|109834.4|109673|12
1610544600000|2021-01-13 13:30:00|109838.7|109738.7|109872|109672|109882|109739|109835|109672|6
1610544900000|2021-01-13 13:35:00|109868|109668|109794|109694|109868|109694|109789|109640|7
1610545200000|2021-01-13 13:40:00|109808.7|109708.7|109858|109658|109872|109708.7|109808.7|109652|6
1610545500000|2021-01-13 13:45:00|109849|109649|109858|109658|109863|109663|109849|109649|6
1610545800000|2021-01-13 13:50:00|109870|109670|109829|109729|109870|109735|109819|109670|6
1610546100000|2021-01-13 13:55:00|109825|109725|109825|109725|109825|109725|109815|109715|9
1610546400000|2021-01-13 14:00:00|109824|109724|109824|109724|109825|109725|109824|109724|5
1610546700000|2021-01-13 14:05:00|109820|109720|109820|109720|109880|109745|109815|109675|16
1610547000000|2021-01-13 14:10:00|109821|109721|109840|109740|109840|109740|109821|109721|15
1610547300000|2021-01-13 14:15:00|109836|109736|109835|109735|109836|109736|109835|109735|2
1610547600000|2021-01-13 14:20:00|109821|109721|109830|109730|109835|109735|109820|109720|7
1610547900000|2021-01-13 14:25:00|109830.5|109730.5|109917.5|109717.5|109919.5|109765|109830|109682.5|79
1610548200000|2021-01-13 14:30:00|109919|109719|109890|109790|109923|109792|109874|109717.5|8
1610548500000|2021-01-13 14:35:00|109878.5|109778.5|109848.8|109748.8|109917.5|109778.5|109836.8|109694|28
1610548800000|2021-01-13 14:40:00|109849|109749|109828.5|109728.5|109859|109759|109828.5|109728.5|20
1610549100000|2021-01-13 14:45:00|109828|109728|109853|109653|109867.5|109728.5|109779.5|109634|50
1610549400000|2021-01-13 14:50:00|109803|109703|109803.5|109703.5|109808.5|109708.5|109794|109694|11
1610549700000|2021-01-13 14:55:00|109853|109653|109801|109701|109853|109701|109801|109653|2
1610550000000|2021-01-13 15:00:00|109806.5|109706.5|109807|109707|109822|109722|109806|109706|8
1610550300000|2021-01-13 15:05:00|109805|109705|109804.6|109704.6|109805.9|109705.9|109796|109696|20
1610550600000|2021-01-13 15:10:00|109804|109704|109822|109622|109822|109704|109770.9|109601|25
1610550900000|2021-01-13 15:15:00|109823|109623|109801|109701|109823|109703|109787|109623|34
1610551200000|2021-01-13 15:20:00|109796.5|109696.5|109773|109673|109797|109697|109764.2|109664.2|21
1610551500000|2021-01-13 15:25:00|109774|109674|109794|109694|109794|109694|109774|109674|39
1610551800000|2021-01-13 15:30:00|109792.5|109692.5|109785.5|109685.5|109792.5|109692.5|109780.5|109680.5|14
1610552100000|2021-01-13 15:35:00|109785|109685|109780|109680|109787|109687|109761.5|109661.5|33
1610552400000|2021-01-13 15:40:00|109779.5|109679.5|109797|109697|109799.3|109699.3|109778.5|109678.5|32
1610552700000|2021-01-13 15:45:00|109805|109705|109795.5|109695.5|109811|109711|109791|109691|34
1610553000000|2021-01-13 15:50:00|109796|109696|109813.2|109713.2|109813.2|109713.2|109796|109696|8
1610553300000|2021-01-13 15:55:00|109802.5|109702.5|109825|109725|109833.2|109733.2|109801.9|109701.9|55
1610553600000|2021-01-13 16:00:00|109823|109723|109816|109716|109823|109723|109812|109712|25
1610553900000|2021-01-13 16:05:00|109820|109720|109824|109724|109827.5|109727.5|109816|109716|12
1610554200000|2021-01-13 16:10:00|109826|109726|109835|109735|109835|109735|109826|109726|8
1610554500000|2021-01-13 16:15:00|109835.5|109735.5|109835.5|109735.5|109835.5|109735.5|109835.5|109735.5|1
1610554800000|2021-01-13 16:20:00|109840.5|109740.5|109924|109724|109935|109757|109840.5|109724|27
1610555100000|2021-01-13 16:25:00|109930|109730|109878|109778|109930|109787.5|109878|109730|4
1610555400000|2021-01-13 16:30:00|109871|109771|109909.3|109809.3|109909.3|109809.3|109867|109767|28
1610555700000|2021-01-13 16:35:00|109903.5|109803.5|109897|109797|109911|109811|109876.5|109776.5|38
1610556000000|2021-01-13 16:40:00|109893.2|109793.2|109887|109787|109897|109797|109877|109777|18
1610556300000|2021-01-13 16:45:00|109873.5|109773.5|109893|109793|109895|109795|109872|109772|19
1610556600000|2021-01-13 16:50:00|109894|109794|109907|109807|109907|109807|109893.5|109793.5|20
1610556900000|2021-01-13 16:55:00|109903|109803|109897|109797|109903|109803|109882|109782|15
1610557200000|2021-01-13 17:00:00|109897.5|109797.5|109897|109797|109907|109807|109897|109797|6
1610557500000|2021-01-13 17:05:00|109890|109790|109867.5|109767.5|109890|109790|109867.5|109767.5|8
1610557800000|2021-01-13 17:10:00|109860|109760|109860|109760|109860|109760|109860|109760|1
1610558100000|2021-01-13 17:15:00|109867|109767|109932.5|109732.5|109936.5|109767.5|109867|109727.5|11
1610558400000|2021-01-13 17:20:00|109924.5|109724.5|109927.5|109727.5|109927.5|109727.5|109924.5|109724.5|2
1610558700000|2021-01-13 17:25:00|109922.5|109722.5|109903.5|109803.5|109953|109803.5|109899|109722.5|34
1610559000000|2021-01-13 17:30:00|109903|109803|109945|109745|109945|109813|109889.5|109729.5|30
1610559300000|2021-01-13 17:35:00|109946|109746|109881|109781|109946|109795.5|109880.5|109746|5
1610559600000|2021-01-13 17:40:00|109882.5|109782.5|109838|109738|109914.1|109782.5|109838|109697.1|42
1610559900000|2021-01-13 17:45:00|109834|109734|109844|109644|109878|109734|109783.5|109622.1|43
1610560200000|2021-01-13 17:50:00|109850|109650|109835.5|109635.5|109850|109708|109806|109635.5|8
1610560500000|2021-01-13 17:55:00|109835|109635|109835|109635|109835|109635|109835|109635|1
1610560800000|2021-01-13 18:00:00|109834|109634|109833.5|109633.5|109834|109634|109832.5|109632.5|4
1610561100000|2021-01-13 18:05:00|109772.5|109672.5|109823|109623|109823|109672.5|109770|109583|28
1610561400000|2021-01-13 18:10:00|109822|109622|109850.3|109650.3|109875.8|109697|109794.9|109622|70
1610561700000|2021-01-13 18:15:00|109852|109652|109866|109666|109866|109705.5|109801.5|109652|8
1610562900000|2021-01-13 18:35:00|109812|109712|109816|109716|109816|109716|109812|109712|2
1610563500000|2021-01-13 18:45:00|109812|109712|109812|109712|109812|109712|109812|109712|1
1610563800000|2021-01-13 18:50:00|109816.5|109716.5|109870.5|109670.5|109877|109720|109816.5|109670.5|16
1610564100000|2021-01-13 18:55:00|109872.5|109672.5|109872.5|109672.5|109872.5|109672.5|109872.5|109672.5|1
1610564400000|2021-01-13 19:00:00|109874.5|109674.5|109826.5|109726.5|109876.5|109729.5|109826.5|109673|8
1610565000000|2021-01-13 19:10:00|109829.5|109729.5|109870.5|109670.5|109878.5|109729.5|109829.5|109670.5|9
1610565300000|2021-01-13 19:15:00|109870.4|109670.4|109880|109680|109884.8|109684.8|109870.4|109670.4|16
1610565600000|2021-01-13 19:20:00|109879.5|109679.5|109888.3|109688.3|109892.5|109692.5|109878.4|109678.4|10
1610565900000|2021-01-13 19:25:00|109885.8|109685.8|109885.8|109685.8|109885.8|109685.8|109885.8|109685.8|1
1610566200000|2021-01-13 19:30:00|109878.5|109678.5|109877.4|109677.4|109878.5|109678.5|109873.4|109673.4|3
1610566800000|2021-01-13 19:40:00|109872.4|109672.4|109872.8|109672.8|109878.8|109678.8|109872.4|109672.4|5
1610567100000|2021-01-13 19:45:00|109876.8|109676.8|109876.5|109676.5|109876.8|109676.8|109876.3|109676.3|3
1610567400000|2021-01-13 19:50:00|109878|109678|109889.5|109689.5|109901.5|109701.5|109878|109678|7
1610567700000|2021-01-13 19:55:00|109900.5|109700.5|109904|109704|109905.5|109705.5|109899.5|109699.5|8
1610568000000|2021-01-13 20:00:00|109905|109705|109851|109751|109909|109751|109843.5|109705|6
1610568300000|2021-01-13 20:05:00|109910|109710|109911.5|109711.5|109913|109713|109907|109707|10
1610568600000|2021-01-13 20:10:00|109912|109712|109912.5|109712.5|109913.3|109713.3|109912|109712|4
1610568900000|2021-01-13 20:15:00|109924.5|109724.5|109920|109720|109924.5|109724.5|109920|109720|3
1610569200000|2021-01-13 20:20:00|109931.5|109731.5|109923.5|109723.5|109931.5|109731.5|109919.5|109719.5|4
1610569500000|2021-01-13 20:25:00|109924.5|109724.5|109874.5|109774.5|109924.5|109774.5|109874.5|109724.5|2
1610569800000|2021-01-13 20:30:00|109911.5|109711.5|109919.5|109719.5|109919.5|109719.5|109902.5|109702.5|7
1610570100000|2021-01-13 20:35:00|109914.5|109714.5|109897|109697|109914.5|109714.5|109882.8|109682.8|40
1610570400000|2021-01-13 20:40:00|109897.5|109697.5|109892|109692|109898.5|109698.5|109883|109683|14
1610570700000|2021-01-13 20:45:00|109887|109687|109900|109700|109900|109700|109887|109687|4
1610571000000|2021-01-13 20:50:00|109895|109695|109900|109700|109915|109715|109895|109695|9
1610571300000|2021-01-13 20:55:00|109895|109695|109910|109710|109910|109710|109895|109695|4
1610586000000|2021-01-14 01:00:00|110050.5|109950.5|110010.5|109910.5|110121.3|109986|109983.3|109831|144
1610586300000|2021-01-14 01:05:00|110016|109916|110030.5|109930.5|110101.3|109950.5|109985.4|109850.8|104
1610586600000|2021-01-14 01:10:00|110079.3|109879.3|110111|109911|110121|109976|110005.3|109850.5|98
1610586900000|2021-01-14 01:15:00|110060.5|109960.5|109933.5|109833.5|110136.8|109985.5|109923.8|109773.8|233
1610587200000|2021-01-14 01:20:00|109935.3|109835.3|109902.8|109802.8|109985.5|109851.5|109896.8|109751.5|134
1610587500000|2021-01-14 01:25:00|109961.3|109761.3|110055|109855|110055|109892.3|109913.3|109761.3|104
1610587800000|2021-01-14 01:30:00|110003.4|109903.4|110035|109935|110085|109939.5|109990|109840|91
1610588100000|2021-01-14 01:35:00|110029.5|109929.5|110049.5|109849.5|110080|109944.5|110000.3|109849.5|85
1610588400000|2021-01-14 01:40:00|110055|109855|109979.5|109879.5|110059|109905|109960|109810|118
1610588700000|2021-01-14 01:45:00|109969.5|109869.5|110048.5|109848.5|110048.5|109890|109959.5|109815|90
1610589000000|2021-01-14 01:50:00|110050|109850|109969.5|109869.5|110055|109900|109964.5|109830|61
1610589300000|2021-01-14 01:55:00|109964.5|109864.5|109969.5|109869.5|110020|109875|109926.3|109780|71
1610589600000|2021-01-14 02:00:00|109964.5|109864.5|109999.5|109899.5|110055|109904.6|109959.5|109815.5|106
1610589900000|2021-01-14 02:05:00|110059.5|109859.5|110000|109900|110105|109950|109980|109838|131
1610590200000|2021-01-14 02:10:00|110003.5|109903.5|110045|109845|110080.1|109939.5|109999.5|109845|89
1610590500000|2021-01-14 02:15:00|110040|109840|109994.8|109894.8|110040|109894.8|109950.5|109800.5|104
1610590800000|2021-01-14 02:20:00|109988.4|109888.4|110060.5|109960.5|110077.5|109960.5|109986.5|109835.5|137
1610591100000|2021-01-14 02:25:00|110111|109911|110079.5|109979.5|110112|109979.5|110048|109903.5|130
1610591400000|2021-01-14 02:30:00|110089.5|109989.5|110124.5|110024.5|110199|110056.5|110083.5|109950|234
1610591700000|2021-01-14 02:35:00|110122.2|110022.2|110091.2|109991.2|110172.5|110030|110060.2|109915.7|164
1610592000000|2021-01-14 02:40:00|110087.8|109987.8|110054|109954|110144.5|110001.7|110050.7|109893.2|139
1610592300000|2021-01-14 02:45:00|110054.5|109954.5|110068.2|109968.2|110146.7|110010.7|110047.3|109897.2|130
1610592600000|2021-01-14 02:50:00|110069.2|109969.2|110043.3|109943.3|110135.2|109978.2|110038.7|109915.7|94
1610592900000|2021-01-14 02:55:00|110046.5|109946.5|110046|109946|110115.5|109967.4|110032|109895.5|106
1610593200000|2021-01-14 03:00:00|110046.5|109946.5|110127.5|110027.5|110186.4|110038|110046.5|109914.5|87
1610593500000|2021-01-14 03:05:00|110117.5|110017.5|110112.6|110012.6|110185.4|110030.4|110093.5|109955|98
1610593800000|2021-01-14 03:10:00|110115.4|110015.4|110116.5|110016.5|110166.5|110024.9|110096.5|109964.5|58
1610594100000|2021-01-14 03:15:00|110111.5|110011.5|110106.5|110006.5|110175.5|110034|110102.4|109974.5|88
1610594400000|2021-01-14 03:20:00|110111|110011|110117|110017|110157.5|110017|110073.6|109934.5|64
1610594700000|2021-01-14 03:25:00|110116.5|110016.5|110132|110032|110175|110042|110110|109955|81
1610595000000|2021-01-14 03:30:00|110126.9|110026.9|110139|110039|110185.5|110052.5|110110|109961|122
1610595300000|2021-01-14 03:35:00|110133|110033|110129|110029|110165|110033|110109|109965|36
1610595600000|2021-01-14 03:40:00|110125|110025|110109|110009|110170|110025|110099|109965.5|34
1610595900000|2021-01-14 03:45:00|110105|110005|110136|110036|110136|110036|110105|110005|36
1610596200000|2021-01-14 03:50:00|110135|110035|110129|110029|110145|110045|110119|110019|43
1610596500000|2021-01-14 03:55:00|110129.5|110029.5|110139|110039|110139|110039|110125|110025|27
1610596800000|2021-01-14 04:00:00|110135|110035|110139|110039|110180|110045|110119|109970|38
1610597100000|2021-01-14 04:05:00|110135|110035|110129|110029|110139|110039|110129|110029|19
1610597400000|2021-01-14 04:10:00|110134.5|110034.5|110145|110045|110147|110047|110129|110029|36
1610597700000|2021-01-14 04:15:00|110144|110044|110155|110055|110203.5|110059|110139|109999|43
1610598000000|2021-01-14 04:20:00|110159|110059|110210.5|110110.5|110263|110121|110159|110004.5|79
1610598300000|2021-01-14 04:25:00|110215.5|110115.5|110215|110115|110273|110145|110210|110064|78
1610598600000|2021-01-14 04:30:00|110217|110117|110300.5|110200.5|110320.5|110205|110215|110090|94
1610598900000|2021-01-14 04:35:00|110355.5|110155.5|110279|110179|110380.5|110240|110254|110109.5|104
1610599200000|2021-01-14 04:40:00|110335|110135|110315|110115|110345|110200|110257|110114|87
1610599500000|2021-01-14 04:45:00|110268|110168|110207|110107|110315.5|110170|110207|110070.5|97
1610599800000|2021-01-14 04:50:00|110203.5|110103.5|110203|110103|110253.5|110114.9|110175|110034|100
1610600100000|2021-01-14 04:55:00|110206.5|110106.5|110197|109997|110219|110106.5|110127.5|109994|120
1610600400000|2021-01-14 05:00:00|110196.5|109996.5|110224.5|110024.5|110234.5|110079|110143.3|109995.5|135
1610600700000|2021-01-14 05:05:00|110167|110067|110174.5|109974.5|110224.5|110070|110108|109965|123
1610601000000|2021-01-14 05:10:00|110175|109975|110139.5|110039.5|110220|110067.5|110126.5|109974.5|99
1610601300000|2021-01-14 05:15:00|110140|110040|110085.4|109985.4|110215|110060|110082.7|109940.5|112
1610601600000|2021-01-14 05:20:00|110086.2|109986.2|110075|109975|110150|110020.5|110059.5|109910|122
1610601900000|2021-01-14 05:25:00|110070|109970|110045.5|109945.5|110144.5|109995|110045|109900|145
1610602200000|2021-01-14 05:30:00|110039.5|109939.5|110010|109910|110100.5|109950.5|110000.5|109880|125
1610602500000|2021-01-14 05:35:00|110015|109915|110020|109820|110075|109930|109960|109815|76
1610602800000|2021-01-14 05:40:00|109975|109875|110010|109910|110060|109915|109975|109830|94
1610603100000|2021-01-14 05:45:00|110056|109856|109940.5|109840.5|110090|109935|109940.5|109795.5|92
1610603400000|2021-01-14 05:50:00|109985|109785|109970|109870|110020.5|109870|109930|109785|87
1610603700000|2021-01-14 05:55:00|110013.5|109813.5|109970|109870|110020|109885|109935|109813.5|70
1610604000000|2021-01-14 06:00:00|109974.5|109874.5|110055|109855|110055|109923|109970|109820|78
1610604300000|2021-01-14 06:05:00|110012.5|109912.5|110007|109907|110065|109928|110000|109855|122
1610604600000|2021-01-14 06:10:00|109999|109899|109954.7|109854.7|110049|109903.5|109936.4|109815|114
1610604900000|2021-01-14 06:15:00|109953.5|109853.5|109946.5|109846.5|110006|109873|109936.4|109805|97
1610605200000|2021-01-14 06:20:00|109953|109853|109973.3|109873.3|110035|109896.9|109952.5|109806|99
1610605500000|2021-01-14 06:25:00|109965.4|109865.4|109915|109715|109971|109871|109854.3|109714.4|159
1610605800000|2021-01-14 06:30:00|109916.5|109716.5|109890|109790|109954.5|109800|109860|109716.5|88
1610606100000|2021-01-14 06:35:00|109878.2|109778.2|109870|109770|109878.2|109778.2|109860|109760|16
1610606400000|2021-01-14 06:40:00|109862.5|109762.5|109855|109755|109862.5|109762.5|109845|109745|9
1610606700000|2021-01-14 06:45:00|109860|109760|109870|109770|109910|109780.1|109855|109710|61
1610607000000|2021-01-14 06:50:00|109864.5|109764.5|109889|109789|109890|109790|109860|109760|28
1610607300000|2021-01-14 06:55:00|109891|109791|109960|109760|109981|109830|109891|109760|45
1610607600000|2021-01-14 07:00:00|109963.5|109763.5|109996|109796|110020|109840.5|109920|109760|46
1610607900000|2021-01-14 07:05:00|109998|109798|109990.5|109890.5|110060.5|109906.5|109984|109798|51
1610608200000|2021-01-14 07:10:00|109987.5|109887.5|109980|109780|110019|109887.5|109931.5|109780|33
1610608500000|2021-01-14 07:15:00|109985|109785|110018|109818|110028|109871.5|109932|109780|37
1610608800000|2021-01-14 07:20:00|110018.5|109818.5|110012.5|109812.5|110023|109823|110011|109811|21
1610609100000|2021-01-14 07:25:00|110013|109813|109912|109812|110013|109838|109904.5|109789|21
1610609400000|2021-01-14 07:30:00|109918|109818|109928|109828|109984|109829|109908.8|109779|12
1610609700000|2021-01-14 07:35:00|109906|109806|109875.4|109775.4|109906.7|109806.7|109875.4|109775.4|25
1610610000000|2021-01-14 07:40:00|109875.5|109775.5|109885|109785|109956.5|109791|109875.4|109745|23
1610610300000|2021-01-14 07:45:00|109885.5|109785.5|109930|109730|109930.5|109785.5|109864|109724|8
1610610600000|2021-01-14 07:50:00|109935|109735|109921|109821|110020|109864.5|109910.5|109735|61
1610610900000|2021-01-14 07:55:00|109927.8|109827.8|109908|109808|109974|109833.5|109904|109774|32
1610611200000|2021-01-14 08:00:00|109909|109809|109869|109769|109958|109821.7|109863.5|109723.5|37
1610611500000|2021-01-14 08:05:00|109857|109757|109812.9|109712.9|109870.5|109757|109810.5|109665.5|35
1610611800000|2021-01-14 08:10:00|109790.5|109690.5|109830|109730|109884|109730|109786.8|109641|42
1610612100000|2021-01-14 08:15:00|109880|109680|109870.5|109670.5|109920.5|109720.5|109870.5|109670.5|40
1610612400000|2021-01-14 08:20:00|109875.5|109675.5|109875|109775|109915|109782|109850|109675.5|21
1610612700000|2021-01-14 08:25:00|109865|109765|109945.5|109745.5|109959.5|109795|109853.2|109696.5|51
1610613000000|2021-01-14 08:30:00|109890.5|109790.5|109907.3|109807.3|109907.3|109807.3|109885|109785|20
1610613300000|2021-01-14 08:35:00|109904.6|109804.6|109840|109740|109930|109804.6|109840|109696|49
1610613600000|2021-01-14 08:40:00|109843.3|109743.3|109815.5|109715.5|109882.5|109743.3|109805|109665.5|21
1610613900000|2021-01-14 08:45:00|109815|109715|109850|109650|109850|109715|109807.8|109650|4
1610614200000|2021-01-14 08:50:00|109790|109690|109810|109610|109815|109690|109770.5|109603.5|13
1610614500000|2021-01-14 08:55:00|109814|109614|109780|109580|109814|109628.8|109728.8|109575|10
1610614800000|2021-01-14 09:00:00|109782.4|109582.4|109805.5|109605.5|109806|109606|109780|109580|13
1610615100000|2021-01-14 09:05:00|109805|109605|109785.8|109685.8|109845|109690.6|109770|109605|24
1610615400000|2021-01-14 09:10:00|109785.5|109685.5|109835.4|109635.4|109835.5|109685.5|109785|109635|5
1610616000000|2021-01-14 09:20:00|109831.6|109631.6|109820|109620|109831.6|109631.6|109820|109620|4
1610616300000|2021-01-14 09:25:00|109821.9|109621.9|109830|109630|109835.4|109635.4|109815|109615|11
1610616600000|2021-01-14 09:30:00|109831.1|109631.1|109786.1|109586.1|109831.1|109631.1|109786.1|109586.1|20
1610616900000|2021-01-14 09:35:00|109781.2|109581.2|109749.3|109549.3|109781.2|109581.2|109736.1|109536.1|14
1610617200000|2021-01-14 09:40:00|109748.3|109548.3|109728.4|109528.4|109758.5|109604.4|109695.4|109528.4|49
1610617500000|2021-01-14 09:45:00|109726.1|109526.1|109685.5|109485.5|109726.1|109526.1|109666.7|109466.7|41
1610617800000|2021-01-14 09:50:00|109682.4|109482.4|109645.6|109445.6|109686.9|109486.9|109640.5|109440.5|33
1610618100000|2021-01-14 09:55:00|109644.9|109444.9|109641.5|109441.5|109645.6|109488.1|109586|109414.3|22
1610618400000|2021-01-14 10:00:00|109643.6|109443.6|109643.6|109443.6|109643.6|109443.6|109641.5|109441.5|5
1610618700000|2021-01-14 10:05:00|109646.5|109446.5|109672.9|109472.9|109674.9|109474.9|109646.5|109446.5|34
1610619000000|2021-01-14 10:10:00|109671.9|109471.9|109676.4|109476.4|109685.6|109485.6|109660.9|109460.9|13
1610619300000|2021-01-14 10:15:00|109673|109473|109660.4|109460.4|109673|109473|109657|109457|6
1610619600000|2021-01-14 10:20:00|109665.1|109465.1|109660.9|109460.9|109673.8|109473.8|109660.9|109460.9|9
1610619900000|2021-01-14 10:25:00|109667.1|109467.1|109660.9|109460.9|109667.1|109467.1|109660.9|109460.9|4
1610620200000|2021-01-14 10:30:00|109663.4|109463.4|109639.3|109439.3|109667|109493|109590.3|109432.1|20
1610620500000|2021-01-14 10:35:00|109621.2|109421.2|109615.3|109415.3|109632.6|109473.6|109573.6|109415|12
1610620800000|2021-01-14 10:40:00|109614|109414|109603|109403|109630.4|109430.4|109600.5|109400.5|15
1610621100000|2021-01-14 10:45:00|109585|109385|109608.4|109408.4|109620.1|109420.1|109578|109378|27
1610621400000|2021-01-14 10:50:00|109613.4|109413.4|109615.1|109415.1|109615.1|109415.1|109613.4|109413.4|2
1610622000000|2021-01-14 11:00:00|109620|109420|109620|109420|109620|109420|109611.4|109411.4|4
1610622300000|2021-01-14 11:05:00|109624.4|109424.4|109634.4|109434.4|109634.4|109434.4|109624.4|109424.4|3
1610622600000|2021-01-14 11:10:00|109635|109435|109661.5|109461.5|109665.5|109465.5|109635|109435|8
1610622900000|2021-01-14 11:15:00|109662|109462|109644.4|109444.4|109665.5|109465.5|109644.4|109444.4|30
1610623200000|2021-01-14 11:20:00|109680.2|109480.2|109748|109548|109773|109573|109679.5|109479.5|46
1610623500000|2021-01-14 11:25:00|109744.4|109544.4|109738.6|109538.6|109749|109549|109730.4|109530.4|12
1610623800000|2021-01-14 11:30:00|109738.1|109538.1|109755.5|109555.5|109756|109556|109738.1|109538.1|6
1610624100000|2021-01-14 11:35:00|109755.1|109555.1|109755.1|109555.1|109755.1|109555.1|109755.1|109555.1|1
1610625600000|2021-01-14 12:00:00|109755|109555|109755|109555|109755|109555|109755|109555|1
1610625900000|2021-01-14 12:05:00|109725.1|109525.1|109725|109525|109775.7|109590.9|109690.9|109525|22
1610626200000|2021-01-14 12:10:00|109726.7|109526.7|109725|109525|109727.2|109527.2|109725|109525|3
1610626500000|2021-01-14 12:15:00|109722.9|109522.9|109760.5|109560.5|109775|109575|109722.9|109522.9|12
1610626800000|2021-01-14 12:20:00|109770|109570|109760|109560|109771.5|109571.5|109760|109560|11
1610627100000|2021-01-14 12:25:00|109725|109525|109735|109535|109736.4|109536.4|109723.9|109523.9|7
1610627400000|2021-01-14 12:30:00|109694.8|109594.8|109760.5|109560.5|109789.5|109594.8|109694.8|109555|26
1610627700000|2021-01-14 12:35:00|109745.1|109545.1|109745.1|109545.1|109745.1|109545.1|109745.1|109545.1|1
1610628000000|2021-01-14 12:40:00|109746.5|109546.5|109755|109555|109755.1|109555.1|109746.5|109546.5|3
1610628300000|2021-01-14 12:45:00|109770.1|109570.1|109760.1|109560.1|109770.1|109570.1|109755.1|109555.1|4
1610628600000|2021-01-14 12:50:00|109755.1|109555.1|109770.1|109570.1|109770.1|109570.1|109755|109555|3
1610628900000|2021-01-14 12:55:00|109764.3|109664.3|109827|109627|109848.5|109664.3|109764.3|109620|16
1610629200000|2021-01-14 13:00:00|109828|109628|109845.1|109645.1|109865.1|109665.1|109824.5|109624.5|26
1610629500000|2021-01-14 13:05:00|109838.6|109638.6|109845.1|109645.1|109860.1|109660.1|109813.1|109613.1|21
1610629800000|2021-01-14 13:10:00|109828.2|109628.2|109820|109620|109828.2|109628.2|109785|109585|22
1610630100000|2021-01-14 13:15:00|109862.9|109662.9|109846.6|109646.6|109862.9|109662.9|109844.7|109644.7|11
1610630400000|2021-01-14 13:20:00|109847.7|109647.7|109818.4|109618.4|109861.6|109661.6|109817.8|109617.8|19
1610630700000|2021-01-14 13:25:00|109830|109630|109866.5|109666.5|109870|109670|109822.4|109622.4|18
1610631000000|2021-01-14 13:30:00|109866|109666|109788|109588|109866|109666|109741.5|109587|40
1610631300000|2021-01-14 13:35:00|109787.5|109587.5|109829.5|109629.5|109829.5|109629.5|109787.5|109587.5|20
1610631600000|2021-01-14 13:40:00|109818.4|109618.4|109845.1|109645.1|109852.6|109652.6|109805|109605|24
1610632200000|2021-01-14 13:50:00|109855.1|109655.1|109855.1|109655.1|109855.1|109655.1|109854.1|109654.1|3
1610632500000|2021-01-14 13:55:00|109845.1|109645.1|109840|109640|109845.1|109645.1|109835|109635|9
1610632800000|2021-01-14 14:00:00|109845|109645|109860|109660|109872|109672|109840|109640|45
1610633700000|2021-01-14 14:15:00|109858|109658|109870.5|109670.5|109870.5|109670.5|109835|109635|5
1610634000000|2021-01-14 14:20:00|109865|109665|109895.1|109695.1|109900|109739.2|109838.7|109665|83
1610634300000|2021-01-14 14:25:00|109895|109695|109847|109647|109897|109742|109833|109633|32
1610634600000|2021-01-14 14:30:00|109848.5|109648.5|109850|109650|109850|109650|109848.5|109648.5|3
1610634900000|2021-01-14 14:35:00|109849.5|109649.5|109827.3|109627.3|109851.5|109651.5|109820.9|109620.9|20
1610635200000|2021-01-14 14:40:00|109826.8|109626.8|109910.3|109710.3|109925|109762|109772|109624.5|104
1610635500000|2021-01-14 14:45:00|109909.3|109709.3|109910|109710|109950|109792.5|109882.5|109691.5|57
1610635800000|2021-01-14 14:50:00|109905|109705|109905.5|109705.5|109905.5|109705.5|109902|109702|8
1610636100000|2021-01-14 14:55:00|109906.5|109706.5|109920|109720|109924.5|109724.5|109905.5|109705.5|28
1610636400000|2021-01-14 15:00:00|109919.5|109719.5|109909.5|109709.5|109930.6|109730.6|109909.5|109709.5|30
1610636700000|2021-01-14 15:05:00|109910|109710|109979.5|109779.5|109980|109780|109910|109710|45
1610637000000|2021-01-14 15:10:00|109978.5|109778.5|109979.5|109779.5|109995|109838.5|109938.5|109772.5|28
1610637300000|2021-01-14 15:15:00|109980|109780|109951|109751|109981.5|109781.5|109948.5|109748.5|20
1610637600000|2021-01-14 15:20:00|109950.5|109750.5|109953.5|109753.5|109956.5|109756.5|109950.5|109750.5|11
1610637900000|2021-01-14 15:25:00|109952|109752|109952.5|109752.5|109952.5|109752.5|109950|109750|7
1610638200000|2021-01-14 15:30:00|109952|109752|109810|109610|109952|109777|109805|109605|53
1610638500000|2021-01-14 15:35:00|109820|109620|109840|109640|109840|109640|109820|109620|16
1610638800000|2021-01-14 15:40:00|109806|109606|109791.9|109591.9|109806|109606|109791.9|109591.9|5
1610639100000|2021-01-14 15:45:00|109792.9|109592.9|109790|109590|109799.4|109599.4|109772.9|109572.9|23
1610639400000|2021-01-14 15:50:00|109785.4|109585.4|109789.4|109589.4|109790.4|109628|109724|109561|26
1610639700000|2021-01-14 15:55:00|109722.9|109622.9|109698.5|109498.5|109783.4|109622.9|109696|109496|61
1610640000000|2021-01-14 16:00:00|109695|109495|109710|109510|109715.2|109558.8|109658.8|109482.7|29
1610640300000|2021-01-14 16:05:00|109724.5|109524.5|109769.9|109569.9|109775.5|109575.5|109724.5|109524.5|14
1610640600000|2021-01-14 16:10:00|109770|109570|109780.9|109580.9|109811.5|109611.5|109770|109570|24
1610640900000|2021-01-14 16:15:00|109782.9|109582.9|109775|109575|109785.9|109585.9|109775|109575|11
1610641200000|2021-01-14 16:20:00|109770.4|109570.4|109790|109590|109800|109624.4|109724.4|109570.4|12
1610641500000|2021-01-14 16:25:00|109785|109585|109788.4|109588.4|109803.4|109603.4|109760|109560|17
1610641800000|2021-01-14 16:30:00|109783.4|109583.4|109758.8|109558.8|109788.8|109588.8|109751.8|109551.8|15
1610642100000|2021-01-14 16:35:00|109768.8|109568.8|109783.9|109583.9|109793.8|109593.8|109765.8|109565.8|15
1610642400000|2021-01-14 16:40:00|109785.1|109585.1|109785.1|109585.1|109785.1|109585.1|109785.1|109585.1|1
1610642700000|2021-01-14 16:45:00|109795.1|109595.1|109805.1|109605.1|109805.1|109605.1|109795.1|109595.1|2
1610643000000|2021-01-14 16:50:00|109794|109594|109766|109566|109794|109594|109766|109566|10
1610643300000|2021-01-14 16:55:00|109765.5|109565.5|109781|109581|109805.5|109605.5|109755|109555|15
1610643600000|2021-01-14 17:00:00|109777.5|109577.5|109784|109584|109784|109584|109777.5|109577.5|4
1610644200000|2021-01-14 17:10:00|109779|109579|109779|109579|109779|109579|109779|109579|1
1610644500000|2021-01-14 17:15:00|109784|109584|109784|109584|109784|109584|109784|109584|1
1610644800000|2021-01-14 17:20:00|109821.6|109621.6|109777.1|109577.1|109821.6|109621.6|109777.1|109577.1|6
1610645100000|2021-01-14 17:25:00|109789.6|109589.6|109796.5|109596.5|109818|109618|109777.1|109577.1|6
1610645400000|2021-01-14 17:30:00|109796.4|109596.4|109801.3|109601.3|109801.3|109601.3|109796.4|109596.4|4
1610645700000|2021-01-14 17:35:00|109798.8|109598.8|109798.8|109598.8|109798.8|109598.8|109798.8|109598.8|1
1610646000000|2021-01-14 17:40:00|109820|109620|109820|109620|109820|109620|109820|109620|1
1610646300000|2021-01-14 17:45:00|109810|109610|109803.8|109603.8|109810|109610|109794.8|109594.8|9
1610646600000|2021-01-14 17:50:00|109777.8|109577.8|109683.7|109483.7|109779.5|109579.5|109683.7|109483.7|30
1610646900000|2021-01-14 17:55:00|109686.7|109486.7|109621.6|109421.6|109703.5|109534.3|109611.6|109411.6|66
1610647200000|2021-01-14 18:00:00|109621.8|109421.8|109603|109403|109631.3|109431.3|109603|109403|16
1610647500000|2021-01-14 18:05:00|109605|109405|109598.7|109398.7|109613.7|109459.5|109558.3|109363.8|40
1610647800000|2021-01-14 18:10:00|109606.2|109406.2|109640|109440|109643.5|109483.3|109581.5|109406.2|35
1610648100000|2021-01-14 18:15:00|109641.5|109441.5|109684.5|109484.5|109707.3|109512.2|109605.2|109440|28
1610648400000|2021-01-14 18:20:00|109683.7|109483.7|109628.1|109428.1|109695.3|109495.3|109620.9|109420.9|36
1610648700000|2021-01-14 18:25:00|109633.7|109433.7|109673.7|109473.7|109679.3|109479.3|109633.7|109433.7|9
1610649000000|2021-01-14 18:30:00|109695|109495|109682.5|109482.5|109699.8|109499.8|109682|109482|9
1610649300000|2021-01-14 18:35:00|109683.7|109483.7|109623.9|109423.9|109683.7|109483.7|109623.9|109423.9|20
1610649600000|2021-01-14 18:40:00|109593.7|109393.7|109591.7|109391.7|109594.2|109394.2|109591.7|109391.7|4
1610649900000|2021-01-14 18:45:00|109592.2|109392.2|109592.2|109392.2|109592.7|109392.7|109592.2|109392.2|3
1610650200000|2021-01-14 18:50:00|109592.7|109392.7|109614.2|109414.2|109624.5|109461.7|109560.7|109392.7|25
1610650500000|2021-01-14 18:55:00|109570.7|109470.7|109644.6|109444.6|109650.6|109470.7|109570.7|109427.2|31
1610650800000|2021-01-14 19:00:00|109649.6|109449.6|109634|109434|109649.6|109449.6|109634|109434|11
1610651100000|2021-01-14 19:05:00|109652.8|109452.8|109670.7|109470.7|109670.7|109470.7|109640|109440|17
1610651400000|2021-01-14 19:10:00|109672.8|109472.8|109671.2|109471.2|109673.7|109473.7|109671.2|109471.2|3
1610651700000|2021-01-14 19:15:00|109655.2|109455.2|109659.1|109459.1|109663.1|109463.1|109651.5|109451.5|20
1610652300000|2021-01-14 19:25:00|109669.3|109469.3|109687.5|109487.5|109697.6|109497.6|109669.3|109469.3|18
1610652600000|2021-01-14 19:30:00|109682.8|109482.8|109673.2|109473.2|109682.8|109482.8|109673.2|109473.2|3
1610652900000|2021-01-14 19:35:00|109672.8|109472.8|109663.7|109463.7|109672.8|109472.8|109662.8|109462.8|5
1610653500000|2021-01-14 19:45:00|109671.2|109471.2|109664.7|109464.7|109672.8|109472.8|109663.2|109463.2|7
1610654400000|2021-01-14 20:00:00|109664.8|109464.8|109701.7|109501.7|109706|109506|109664.8|109464.8|31
1610654700000|2021-01-14 20:05:00|109703.2|109503.2|109685.4|109485.4|109703.2|109503.2|109679|109479|14
1610655000000|2021-01-14 20:10:00|109686.4|109486.4|109675.2|109475.2|109692.2|109492.2|109670.9|109470.9|11
1610655300000|2021-01-14 20:15:00|109671.6|109471.6|109690|109490|109709|109509|109671.6|109471.6|10
1610656200000|2021-01-14 20:30:00|109691.6|109491.6|109712.3|109512.3|109715|109515|109685.4|109485.4|7
1610656500000|2021-01-14 20:35:00|109717.8|109517.8|109717.8|109517.8|109717.8|109517.8|109717.8|109517.8|1
1610657100000|2021-01-14 20:45:00|109719|109519|109719|109519|109725|109525|109714|109514|7
1610672400000|2021-01-15 01:00:00|109764|109664|109762|109662|109843.5|109701|109747|109593|157
1610672700000|2021-01-15 01:05:00|109761.5|109661.5|109906|109706|109915|109771|109761.5|109621.3|207
1610673000000|2021-01-15 01:10:00|109907.5|109707.5|109875|109775|109910.5|109790.5|109855|109700.5|77
1610673300000|2021-01-15 01:15:00|109865.5|109765.5|109831|109731|109926.8|109771|109831|109691|89
1610673600000|2021-01-15 01:20:00|109836|109736|109880.5|109780.5|109937.3|109784.7|109831|109690.5|124
1610673900000|2021-01-15 01:25:00|109880|109780|109875|109775|109942.8|109790.5|109860.5|109704.5|57
1610674200000|2021-01-15 01:30:00|109875.5|109775.5|109860|109660|109912.8|109776|109808|109653|67
1610674500000|2021-01-15 01:35:00|109816|109716|109851|109751|109902|109756|109815.5|109663|79
1610674800000|2021-01-15 01:40:00|109850.5|109750.5|109880.5|109780.5|109904|109780.5|109848|109693.5|71
1610675100000|2021-01-15 01:45:00|109885.5|109785.5|109941|109841|109990.5|109847.4|109880.5|109730|94
1610675400000|2021-01-15 01:50:00|109935.5|109835.5|109989.5|109889.5|110048|109909.5|109924.5|109813.5|89
1610675700000|2021-01-15 01:55:00|109988.5|109888.5|109975|109875|109995.9|109895.9|109958.5|109858.5|65
1610676000000|2021-01-15 02:00:00|109973.6|109873.6|110000.5|109800.5|110000.5|109875|109930.5|109790|68
1610676300000|2021-01-15 02:05:00|109994.5|109794.5|109920.5|109820.5|110000|109850.5|109915|109790|46
1610676600000|2021-01-15 02:10:00|109915.5|109815.5|109940.5|109840.5|109980.5|109840.5|109910.5|109764.5|41
1610676900000|2021-01-15 02:15:00|109935.5|109835.5|109993|109893|110036|109897.2|109904.5|109795|91
1610677200000|2021-01-15 02:20:00|109996|109896|109994|109794|110014|109897.5|109943.5|109790|81
1610677500000|2021-01-15 02:25:00|109995|109795|109936.5|109836.5|110000|109850|109934.5|109780|51
1610677800000|2021-01-15 02:30:00|109933|109833|109936.5|109836.5|109936.5|109836.5|109926.5|109826.5|12
1610678100000|2021-01-15 02:35:00|109937|109837|109917|109817|109976.5|109857|109907.5|109764.5|54
1610678400000|2021-01-15 02:40:00|109917.5|109817.5|109937|109837|109996.5|109853.5|109917.5|109774.5|58
1610678700000|2021-01-15 02:45:00|109937.5|109837.5|109917|109817|109985.5|109838.5|109917|109783.5|30
1610679000000|2021-01-15 02:50:00|109918|109818|109882.9|109782.9|109923.5|109823.5|109867.5|109767.5|87
1610679300000|2021-01-15 02:55:00|109883.6|109783.6|109828|109728|109914.5|109784.5|109828|109694|69
1610679600000|2021-01-15 03:00:00|109827.5|109727.5|109827|109727|109886|109738|109802.5|109665|75
1610679900000|2021-01-15 03:05:00|109820.7|109720.7|109813|109713|109875|109727|109802.5|109664|79
1610680200000|2021-01-15 03:10:00|109815|109715|109855|109655|109856|109738|109797|109652|60
1610680500000|2021-01-15 03:15:00|109855.5|109655.5|109793|109693|109855.5|109724|109787|109640.5|57
1610680800000|2021-01-15 03:20:00|109794.5|109694.5|109777|109677|109826.5|109694.9|109766.5|109613|56
1610681100000|2021-01-15 03:25:00|109783.5|109683.5|109749|109649|109807.5|109686.5|109744.5|109605.5|63
1610681400000|2021-01-15 03:30:00|109807|109607|109775|109675|109829.5|109678|109747.5|109607|52
1610681700000|2021-01-15 03:35:00|109773.5|109673.5|109805|109705|109828|109708|109773.5|109627.5|40
1610682000000|2021-01-15 03:40:00|109797.5|109697.5|109848|109648|109848|109697.5|109784.5|109647.5|29
1610682300000|2021-01-15 03:45:00|109805|109705|109794.5|109694.5|109849|109727.9|109784.5|109647|37
1610682600000|2021-01-15 03:50:00|109795|109695|109848|109648|109848|109728.5|109793.5|109648|41
1610682900000|2021-01-15 03:55:00|109849|109649|109864.5|109764.5|109888|109774.5|109805|109649|74
1610683200000|2021-01-15 04:00:00|109871|109771|109906.5|109706.5|109930|109786.5|109859.5|109706|130
1610683500000|2021-01-15 04:05:00|109907|109707|109907.5|109707.5|109926|109775|109848|109707|64
1610683800000|2021-01-15 04:10:00|109906.5|109706.5|109849|109749|109906.5|109774.1|109847.5|109706.5|54
1610684100000|2021-01-15 04:15:00|109848.5|109748.5|109853.5|109753.5|109856.5|109756.5|109837.5|109737.5|49
1610684400000|2021-01-15 04:20:00|109853|109753|109837.5|109737.5|109856.5|109756.5|109833.5|109733.5|69
1610684700000|2021-01-15 04:25:00|109838|109738|109829|109729|109840|109740|109823.5|109723.5|59
1610685000000|2021-01-15 04:30:00|109829.5|109729.5|109828|109728|109834|109734|109824|109724|32
1610685300000|2021-01-15 04:35:00|109828.5|109728.5|109827.5|109727.5|109834|109734|109818.5|109718.5|41
1610685600000|2021-01-15 04:40:00|109828|109728|109910|109710|109910|109759.5|109823.5|109708.5|47
1610685900000|2021-01-15 04:45:00|109909|109709|109890|109790|109909|109795.9|109849.5|109708|39
1610686200000|2021-01-15 04:50:00|109889.5|109789.5|109893.5|109693.5|109940|109789.5|109834.6|109670|80
1610686500000|2021-01-15 04:55:00|109890|109690|109839.5|109739.5|109915|109760|109835|109689.5|41
1610686800000|2021-01-15 05:00:00|109840|109740|109849.5|109749.5|109914.5|109759.5|109840|109709|52
1610687100000|2021-01-15 05:05:00|109845.5|109745.5|109839.5|109739.5|109846.9|109746.9|109839.5|109739.5|11
1610687400000|2021-01-15 05:10:00|109845|109745|109809.5|109709.5|109845|109745|109800|109700|45
1610687700000|2021-01-15 05:15:00|109815|109715|109890|109690|109890|109744.6|109815|109686.5|64
1610688000000|2021-01-15 05:20:00|109891|109691|109841.5|109741.5|109929.5|109781.5|109831|109687.5|154
1610688300000|2021-01-15 05:25:00|109842|109742|109846|109746|109897.5|109749.1|109801.5|109652|127
1610688600000|2021-01-15 05:30:00|109851|109751|109845.5|109745.5|109895.5|109795.5|109827.4|109688|84
1610688900000|2021-01-15 05:35:00|109840|109740|109875.5|109775.5|109879|109779|109835.5|109735.5|46
1610689200000|2021-01-15 05:40:00|109873|109773|109839|109739|109873|109773|109827.5|109727.5|63
1610689500000|2021-01-15 05:45:00|109845.5|109745.5|109875.5|109775.5|109890.5|109790.5|109845.5|109745.5|58
1610689800000|2021-01-15 05:50:00|109876|109776|109915.5|109715.5|109920.5|109780.5|109869|109715.5|22
1610690100000|2021-01-15 05:55:00|109917.5|109717.5|109839.5|109739.5|109930|109778.5|109830|109690|99
1610690400000|2021-01-15 06:00:00|109840|109740|109856|109656|109877.5|109740|109789|109651|180
1610690700000|2021-01-15 06:05:00|109856.5|109656.5|109834.5|109634.5|109856.5|109700.5|109763.7|109629|114
1610691000000|2021-01-15 06:10:00|109779.5|109679.5|109777|109677|109837|109690|109764|109625|54
1610691300000|2021-01-15 06:15:00|109767|109667|109935.6|109835.6|109980|109838|109767|109667|160
1610691600000|2021-01-15 06:20:00|109935.1|109835.1|110005|109805|110019|109874|109924.8|109779.5|156
1610691900000|2021-01-15 06:25:00|109951|109851|109956|109856|110015|109915|109942|109842|93
1610692200000|2021-01-15 06:30:00|109957.5|109857.5|110008.5|109808.5|110031|109885|109949|109783|46
1610692500000|2021-01-15 06:35:00|110008|109808|109987.5|109787.5|110008|109808|109967.5|109767.5|32
1610692800000|2021-01-15 06:40:00|109990|109790|109887.5|109787.5|109990|109833|109887.5|109752|28
1610693100000|2021-01-15 06:45:00|109888|109788|109964.5|109764.5|109975.5|109830.5|109888|109754.5|18
1610693400000|2021-01-15 06:50:00|109965.5|109765.5|109903|109803|109977|109829.3|109903|109765.5|21
1610693700000|2021-01-15 06:55:00|109901.5|109801.5|109878|109778|109962.5|109838|109878|109731.5|37
1610694000000|2021-01-15 07:00:00|109881|109781|109858|109758|109896|109788|109838|109696|21
1610694300000|2021-01-15 07:05:00|109857.5|109757.5|109936|109736|109944|109781|109848|109706|33
1610694600000|2021-01-15 07:10:00|109891|109791|109920.5|109720.5|109953.5|109791|109880.5|109720.5|31
1610694900000|2021-01-15 07:15:00|109870.5|109770.5|109894.5|109794.5|109923|109796.2|109870.5|109723|8
1610695200000|2021-01-15 07:20:00|109896|109796|109837.5|109737.5|109915.5|109807.5|109837|109712|60
1610695500000|2021-01-15 07:25:00|109895.9|109695.9|109827.5|109727.5|109911|109753|109805.5|109661|42
1610695800000|2021-01-15 07:30:00|109843|109743|109890.1|109790.1|109926|109792.5|109843|109699|35
1610696100000|2021-01-15 07:35:00|109887.5|109787.5|109900.5|109700.5|109910.5|109792|109870.5|109700.5|11
1610696400000|2021-01-15 07:40:00|109850.5|109750.5|109954|109754|109959|109797|109850.5|109744.5|24
1610696700000|2021-01-15 07:45:00|109962|109762|109885|109785|109965|109790.5|109885|109750.5|13
1610697000000|2021-01-15 07:50:00|109885.4|109785.4|109924.8|109824.8|109968|109835|109885.4|109758|20
1610697300000|2021-01-15 07:55:00|109925.3|109825.3|109964|109864|110036.5|109864|109909.5|109809.5|50
1610697600000|2021-01-15 08:00:00|109959|109859|110035|109835|110058|109864.5|109900.5|109740|44
1610697900000|2021-01-15 08:05:00|110032.5|109832.5|110065|109865|110075|109905|110005|109824.5|12
1610698200000|2021-01-15 08:10:00|110060|109860|109979.5|109879.5|110064|109911|109979|109836|31
1610698500000|2021-01-15 08:15:00|109980|109880|109969|109869|109980|109880|109957|109857|17
1610698800000|2021-01-15 08:20:00|109966|109866|110048.5|109848.5|110048.5|109897|109955|109848.5|26
1610699100000|2021-01-15 08:25:00|110045|109845|110082|109882|110103|109905|109993|109833.5|35
1610699400000|2021-01-15 08:30:00|110099|109899|110039|109939|110099|109957.5|110022.3|109863.5|51
1610699700000|2021-01-15 08:35:00|110035|109935|110058.5|109858.5|110068.5|109935.1|110014|109857.8|36
1610700000000|2021-01-15 08:40:00|110063.8|109863.8|110016.5|109916.5|110070.8|109920|109986.5|109849|40
1610700300000|2021-01-15 08:45:00|110021.9|109921.9|110055|109955|110055|109955|110020|109920|20
1610700600000|2021-01-15 08:50:00|110056|109956|110037.1|109937.1|110059.5|109959.5|110037|109937|8
1610700900000|2021-01-15 08:55:00|110040|109940|110014|109914|110040|109940|110014|109914|16
1610701200000|2021-01-15 09:00:00|110019|109919|110033.5|109833.5|110059.6|109925|109979.5|109833.5|20
1610701500000|2021-01-15 09:05:00|110034|109834|110045.1|109845.1|110053.5|109894|109988.2|109828.5|15
1610701800000|2021-01-15 09:10:00|110040.1|109840.1|110017|109817|110042.5|109842.5|110017|109817|10
1610702100000|2021-01-15 09:15:00|110010.7|109810.7|110013.1|109813.1|110021.9|109833.9|109933.9|109778.1|16
1610702400000|2021-01-15 09:20:00|110012.6|109812.6|109971.5|109871.5|110032|109871.5|109970.5|109812.6|9
1610702700000|2021-01-15 09:25:00|110032.5|109832.5|110046|109846|110059.9|109859.9|110032|109832|13
1610703000000|2021-01-15 09:30:00|110047|109847|110020|109920|110069|109926|110015|109847|13
1610703300000|2021-01-15 09:35:00|110016|109916|110020|109920|110020|109920|110012.8|109912.8|12
1610703600000|2021-01-15 09:40:00|110026|109926|110083|109883|110083|109934.9|110026|109883|4
1610703900000|2021-01-15 09:45:00|110080.2|109880.2|110061.9|109861.9|110080.2|109927.2|110026.4|109861.2|6
1610704200000|2021-01-15 09:50:00|110059.4|109859.4|110039.6|109839.6|110059.4|109859.4|110039.6|109839.6|5
1610704500000|2021-01-15 09:55:00|110051.4|109851.4|110030.1|109830.1|110051.4|109887.1|109982.3|109782.3|27
1610704800000|2021-01-15 10:00:00|110029.4|109829.4|110035.4|109835.4|110050|109872.4|109953.3|109811.6|30
1610705100000|2021-01-15 10:05:00|110050.6|109850.6|110014.1|109814.1|110050.6|109863.4|109953|109814.1|16
1610705400000|2021-01-15 10:10:00|110011.6|109811.6|109951.5|109851.5|110011.6|109855.1|109935.8|109780.4|18
1610705700000|2021-01-15 10:15:00|109951|109851|109993.1|109793.1|110007|109865|109951|109793.1|7
1610706000000|2021-01-15 10:20:00|109932.8|109832.8|109964.6|109764.6|109966.1|109833.8|109915.1|109754.9|15
1610706300000|2021-01-15 10:25:00|109964.1|109764.1|109963.6|109763.6|109964.1|109810.1|109910.1|109752.9|8
1610706600000|2021-01-15 10:30:00|109969|109769|109899|109799|109969|109820|109899|109753.1|10
1610706900000|2021-01-15 10:35:00|109900|109800|109964|109764|109964|109814|109900|109753.1|15
1610707200000|2021-01-15 10:40:00|109958.5|109758.5|109958.6|109758.6|109990.1|109814.3|109894|109739.5|38
1610707500000|2021-01-15 10:45:00|109958.5|109758.5|109989|109789|109994|109794|109958.5|109758.5|8
1610707800000|2021-01-15 10:50:00|109984|109784|110013.5|109813.5|110022|109834|109934|109784|19
1610708100000|2021-01-15 10:55:00|110014|109814|109989|109789|110014|109844|109943.7|109789|4
1610708400000|2021-01-15 11:00:00|109984|109784|109979|109779|109984|109784|109979|109779|2
1610708700000|2021-01-15 11:05:00|109968.5|109768.5|109934|109734|109979.4|109810.8|109909|109734|21
1610709000000|2021-01-15 11:10:00|109878.5|109778.5|109918.5|109718.5|109918.5|109780.4|109873.6|109718.5|5
1610709300000|2021-01-15 11:15:00|109850.1|109750.1|109899.6|109699.6|109899.6|109750.1|109850.1|109678.5|16
1610709600000|2021-01-15 11:20:00|109898.4|109698.4|109908.2|109708.2|109912.2|109712.2|109898.4|109698.4|10
1610709900000|2021-01-15 11:25:00|109907.6|109707.6|109839|109739|109907.6|109744|109839|109683.7|13
1610710200000|2021-01-15 11:30:00|109844|109744|109920.7|109720.7|109933|109798.9|109839|109708|15
1610710500000|2021-01-15 11:35:00|109919.7|109719.7|109933.5|109733.5|109933.5|109797.4|109880.2|109719.2|15
1610710800000|2021-01-15 11:40:00|109894.7|109794.7|109933.5|109733.5|109933.5|109797.2|109889.5|109733.5|8
1610711400000|2021-01-15 11:50:00|109889|109789|109988.4|109788.4|109988.4|109814|109889|109778.5|12
1610711700000|2021-01-15 11:55:00|110014.9|109814.9|110030.2|109830.2|110060.5|109898.6|109968.4|109809.9|25
1610712000000|2021-01-15 12:00:00|110034|109834|110025.4|109825.4|110061.5|109907.1|110004.5|109804.5|47
1610712300000|2021-01-15 12:05:00|110023.9|109823.9|110023.9|109823.9|110030.2|109830.2|109996.5|109796.5|13
1610712600000|2021-01-15 12:10:00|110022.4|109822.4|110035.6|109835.6|110051.7|109851.7|110022.4|109822.4|7
1610712900000|2021-01-15 12:15:00|110023.4|109823.4|110030.9|109830.9|110040.6|109884.6|109983.4|109790.5|37
1610713200000|2021-01-15 12:20:00|110029.1|109829.1|110039|109839|110049|109887.8|109987.8|109829.1|11
1610713500000|2021-01-15 12:25:00|110040|109840|110034|109834|110069|109919.5|109989|109833|33
1610713800000|2021-01-15 12:30:00|110033.5|109833.5|110021.7|109821.7|110034|109834|110014.5|109814.5|46
1610714100000|2021-01-15 12:35:00|110022.7|109822.7|110044.4|109844.4|110049.9|109849.9|110022.7|109822.7|5
1610714400000|2021-01-15 12:40:00|110048|109848|110048|109848|110048|109848|110043|109843|4
1610714700000|2021-01-15 12:45:00|110043|109843|110038|109838|110043|109843|110038|109838|2
1610715000000|2021-01-15 12:50:00|110058.5|109858.5|110068.5|109868.5|110068.5|109914|110014|109858.5|7
1610715300000|2021-01-15 12:55:00|110083|109883|110083|109883|110083|109883|110083|109883|1
1610715600000|2021-01-15 13:00:00|110068.9|109868.9|110061.4|109861.4|110068.9|109868.9|110045.6|109845.6|11
1610715900000|2021-01-15 13:05:00|110045.6|109845.6|110061.6|109861.6|110075|109875|110045.6|109845.6|9
1610716200000|2021-01-15 13:10:00|110054.1|109854.1|110082.6|109882.6|110082.6|109924|110024|109853.9|7
1610716500000|2021-01-15 13:15:00|110029.1|109929.1|110022|109922|110033.5|109933.5|110015|109915|13
1610716800000|2021-01-15 13:20:00|110037|109937|110151.4|109951.4|110151.4|109951.4|110037|109926.5|30
1610717100000|2021-01-15 13:25:00|110143.4|109943.4|110117|109917|110146.5|109946.5|110116.1|109916.1|14
1610717400000|2021-01-15 13:30:00|110117.5|109917.5|110103|109903|110117.5|109917.5|110096.5|109896.5|13
1610717700000|2021-01-15 13:35:00|110102.1|109902.1|110102.5|109902.5|110104|109904|110102|109902|7
1610718000000|2021-01-15 13:40:00|110103.5|109903.5|110093|109993|110104|109993|110053.5|109902.5|11
1610718300000|2021-01-15 13:45:00|110088|109988|110143|109943|110162.5|110017|110085.8|109914.4|58
1610718600000|2021-01-15 13:50:00|110093|109993|110205|110005|110205|110028.8|110093|109946.3|67
1610718900000|2021-01-15 13:55:00|110204.5|110004.5|110178.5|109978.5|110205.5|110025.1|110125.1|109957|52
1610719200000|2021-01-15 14:00:00|110177.5|109977.5|110241.5|110041.5|110288|110121|110171.2|109977.5|66
1610719500000|2021-01-15 14:05:00|110241|110041|110251.2|110051.2|110252.8|110052.8|110231.5|110031.5|22
1610719800000|2021-01-15 14:10:00|110254.7|110054.7|110240.5|110040.5|110254.7|110054.7|110238|110038|13
1610720100000|2021-01-15 14:15:00|110241.5|110041.5|110255|110055|110255|110055|110241.5|110041.5|17
1610720400000|2021-01-15 14:20:00|110254.5|110054.5|110246|110046|110254.5|110054.5|110233|110033|23
1610720700000|2021-01-15 14:25:00|110245.5|110045.5|110245|110045|110254.5|110054.5|110241.5|110041.5|14
1610721000000|2021-01-15 14:30:00|110246|110046|110242.5|110042.5|110252|110097|110174|110037|29
1610721300000|2021-01-15 14:35:00|110241|110041|110246|110046|110252|110052|110241|110041|14
1610721600000|2021-01-15 14:40:00|110245|110045|110236.5|110036.5|110254.5|110054.5|110236.5|110036.5|12
1610721900000|2021-01-15 14:45:00|110237|110037|110242|110042|110242|110083.5|110149|110026.5|51
1610722200000|2021-01-15 14:50:00|110241|110041|110237.5|110137.5|110276|110140|110218.7|110041|21
1610722500000|2021-01-15 14:55:00|110236.5|110136.5|110318.5|110118.5|110328|110169.5|110236.5|110102|36
1610722800000|2021-01-15 15:00:00|110313.5|110113.5|110357.7|110157.7|110361|110161|110276.5|110076.5|36
1610723100000|2021-01-15 15:05:00|110356.7|110156.7|110536.3|110336.3|110578.5|110402|110317.5|110154.1|109
1610723400000|2021-01-15 15:10:00|110479|110379|110563.5|110363.5|110568.5|110398|110430|110266|76
1610723700000|2021-01-15 15:15:00|110564|110364|110548|110348|110564|110364|110523.5|110323.5|40
1610724000000|2021-01-15 15:20:00|110552.5|110352.5|110489|110389|110553|110389|110489|110338.5|6
1610724300000|2021-01-15 15:25:00|110552.5|110352.5|110508|110308|110552.5|110352.5|110508|110308|29
1610724600000|2021-01-15 15:30:00|110509.5|110309.5|110478.5|110278.5|110523.5|110344|110444|110268.5|35
1610724900000|2021-01-15 15:35:00|110474|110274|110424|110224|110478.5|110279.7|110379.7|110209.5|65
1610725200000|2021-01-15 15:40:00|110426|110226|110418.5|110218.5|110428.5|110228.5|110418.5|110218.5|6
1610725500000|2021-01-15 15:45:00|110409|110209|110364|110264|110414|110269.5|110342|110209|21
1610725800000|2021-01-15 15:50:00|110366.5|110266.5|110424|110224|110424|110284.5|110344|110208.5|19
1610726100000|2021-01-15 15:55:00|110374|110274|110350|110250|110385|110285|110340.5|110240.5|27
1610726400000|2021-01-15 16:00:00|110351.5|110251.5|110465|110265|110465|110322|110351.5|110235|44
1610726700000|2021-01-15 16:05:00|110455|110255|110435|110235|110459|110306|110385|110235|32
1610727000000|2021-01-15 16:10:00|110430|110230|110400|110300|110430|110307|110380|110230|16
1610727300000|2021-01-15 16:15:00|110394|110294|110365|110265|110394|110294|110360|110260|23
1610727600000|2021-01-15 16:20:00|110343.5|110243.5|110317|110217|110348|110248|110313.5|110213.5|46
1610727900000|2021-01-15 16:25:00|110316|110216|110297|110197|110316.5|110216.5|110275.5|110175.5|56
1610728200000|2021-01-15 16:30:00|110296.5|110196.5|110294|110194|110303|110203|110286|110186|17
1610728500000|2021-01-15 16:35:00|110290|110190|110282|110182|110292|110192|110280|110180|7
1610728800000|2021-01-15 16:40:00|110283|110183|110316|110116|110336.5|110196|110250|110116|21
1610729100000|2021-01-15 16:45:00|110286|110186|110313|110213|110313|110213|110285|110185|16
1610729400000|2021-01-15 16:50:00|110317.5|110217.5|110365|110165|110385|110235.5|110317.5|110165|12
1610729700000|2021-01-15 16:55:00|110369|110169|110407.6|110207.6|110432.5|110238|110336|110165|23
1610730000000|2021-01-15 17:00:00|110408.6|110208.6|110418|110218|110419|110219|110398.8|110198.8|9
1610730300000|2021-01-15 17:05:00|110413.5|110213.5|110425.5|110225.5|110425.5|110225.5|110409.5|110209.5|7
1610730600000|2021-01-15 17:10:00|110425|110225|110432.5|110232.5|110440|110240|110425|110225|7
1610730900000|2021-01-15 17:15:00|110449.5|110249.5|110453.5|110253.5|110462.5|110262.5|110446.5|110246.5|9
1610731200000|2021-01-15 17:20:00|110377.5|110277.5|110432.5|110232.5|110432.5|110277.5|110377.5|110224.5|3
1610731800000|2021-01-15 17:30:00|110444.5|110244.5|110432.5|110232.5|110444.5|110244.5|110426.5|110226.5|5
1610732100000|2021-01-15 17:35:00|110423.5|110223.5|110424.5|110224.5|110450|110250|110423.5|110223.5|9
1610732400000|2021-01-15 17:40:00|110432.5|110232.5|110423.5|110223.5|110432.5|110232.5|110423.5|110223.5|4
1610732700000|2021-01-15 17:45:00|110419.5|110219.5|110422|110222|110455|110255|110391.5|110191.5|21
1610733000000|2021-01-15 17:50:00|110417|110217|110392.5|110192.5|110417|110217|110367|110167|13
1610733300000|2021-01-15 17:55:00|110387.5|110187.5|110383.5|110183.5|110388.5|110188.5|110383.5|110183.5|3
1610733600000|2021-01-15 18:00:00|110384.5|110184.5|110397.5|110197.5|110397.5|110197.5|110384.5|110184.5|2
1610734500000|2021-01-15 18:15:00|110383.5|110183.5|110390.5|110190.5|110397.5|110197.5|110373|110173|7
1610734800000|2021-01-15 18:20:00|110364.5|110164.5|110381.5|110181.5|110390.5|110190.5|110364.5|110164.5|3
1610735100000|2021-01-15 18:25:00|110387.5|110187.5|110397.5|110197.5|110397.5|110197.5|110383.5|110183.5|5
1610735400000|2021-01-15 18:30:00|110392.5|110192.5|110415.5|110215.5|110415.5|110215.5|110392.5|110192.5|2
1610735700000|2021-01-15 18:35:00|110415|110215|110405|110205|110417|110217|110393|110193|5
1610736000000|2021-01-15 18:40:00|110392.5|110192.5|110410|110210|110410.5|110210.5|110392.5|110192.5|4
1610736300000|2021-01-15 18:45:00|110411|110211|110411|110211|110411|110211|110411|110211|1
1610736900000|2021-01-15 18:55:00|110416|110216|110416|110216|110416|110216|110416|110216|1
1610737200000|2021-01-15 19:00:00|110417|110217|110444.5|110244.5|110449.5|110249.5|110417|110217|7
1610737500000|2021-01-15 19:05:00|110452.5|110252.5|110427|110227|110452.5|110252.5|110423.5|110223.5|11
1610737800000|2021-01-15 19:10:00|110429|110229|110454|110254|110454|110254|110429|110229|4
1610738100000|2021-01-15 19:15:00|110459|110259|110464|110264|110464|110264|110459|110259|2
1610739300000|2021-01-15 19:35:00|110459|110259|110459|110259|110459|110259|110459|110259|1
1610739900000|2021-01-15 19:45:00|110394.4|110294.4|110399|110299|110399|110299|110394|110294|3
1610740200000|2021-01-15 19:50:00|110409|110309|110409|110309|110414|110314|110409|110309|4
1610741100000|2021-01-15 20:05:00|110414|110314|110429|110329|110430|110330|110404|110304|14
1610741400000|2021-01-15 20:10:00|110424|110324|110424|110324|110424|110324|110424|110324|1
1610741700000|2021-01-15 20:15:00|110427.5|110327.5|110429|110329|110430.5|110330.5|110427.5|110327.5|6
1610742300000|2021-01-15 20:25:00|110434|110334|110429|110329|110439|110339|110429|110329|4
1610742600000|2021-01-15 20:30:00|110434|110334|110429|110329|110434|110334|110429|110329|2
1610742900000|2021-01-15 20:35:00|110424|110324|110419|110319|110424|110324|110419|110319|2
1610743800000|2021-01-15 20:50:00|110417|110317|110417|110317|110417|110317|110417|110317|1
1610744100000|2021-01-15 20:55:00|110402|110302|110405|110305|110405|110305|110397|110297|4
1610931600000|2021-01-18 01:00:00|110492.5|110292.5|110466.5|110366.5|110535.8|110396.2|110435.8|110292.5|105
1610931900000|2021-01-18 01:05:00|110472.5|110372.5|110445.5|110345.5|110533.3|110386.8|110445.5|110303.5|102
1610932200000|2021-01-18 01:10:00|110448.3|110348.3|110485.5|110385.5|110530.5|110385.5|110448.3|110303.8|70
1610932500000|2021-01-18 01:15:00|110480.5|110380.5|110565.5|110365.5|110566|110406.2|110480.5|110320.8|153
1610932800000|2021-01-18 01:20:00|110570.5|110370.5|110590.5|110390.5|110590.5|110445.8|110528|110363.8|77
1610933100000|2021-01-18 01:25:00|110530.5|110430.5|110534.3|110334.3|110580.5|110440.5|110500.5|110320.3|97
1610933400000|2021-01-18 01:30:00|110534.8|110334.8|110500|110300|110534.8|110370.5|110440.4|110293.5|145
1610933700000|2021-01-18 01:35:00|110460|110360|110464|110364|110530.5|110380.5|110440|110300|81
1610934000000|2021-01-18 01:40:00|110462.5|110362.5|110432|110332|110544.5|110404|110431.5|110274.5|96
1610934300000|2021-01-18 01:45:00|110427|110327|110440|110240|110473|110327|110358.5|110204|150
1610934600000|2021-01-18 01:50:00|110449.5|110249.5|110410|110310|110470|110330.5|110399.5|110240|59
1610934900000|2021-01-18 01:55:00|110403.5|110303.5|110441.5|110241.5|110450|110303.5|110380|110225|45
1610935200000|2021-01-18 02:00:00|110443.5|110243.5|110315|110215|110443.5|110280|110314.5|110154|151
1610935500000|2021-01-18 02:05:00|110313.5|110213.5|110374|110274|110405.5|110277.5|110290|110153.5|104
1610935800000|2021-01-18 02:10:00|110374.5|110274.5|110386|110186|110417|110294|110340|110185|66
1610936100000|2021-01-18 02:15:00|110389.5|110189.5|110356.4|110256.4|110396|110262|110315.3|110175|69
1610936400000|2021-01-18 02:20:00|110357|110257|110400|110300|110450|110314|110357|110215|127
1610936700000|2021-01-18 02:25:00|110390|110290|110393.5|110293.5|110456.5|110303.5|110355.4|110215|111
1610937000000|2021-01-18 02:30:00|110398.5|110298.5|110353|110253|110465.5|110323|110353|110205.5|91
1610937300000|2021-01-18 02:35:00|110347|110247|110360|110260|110425|110272.5|110332|110195.5|54
1610937600000|2021-01-18 02:40:00|110415|110215|110471|110271|110475|110304.5|110370|110215|63
1610937900000|2021-01-18 02:45:00|110470|110270|110435|110235|110470|110270|110430|110230|66
1610938200000|2021-01-18 02:50:00|110440|110240|110420|110220|110450|110281|110340|110175|64
1610938500000|2021-01-18 02:55:00|110420.5|110220.5|110360|110260|110425|110270|110345|110200|42
1610938800000|2021-01-18 03:00:00|110350|110250|110455|110255|110455|110290.5|110350|110200|65
1610939100000|2021-01-18 03:05:00|110450|110250|110505|110305|110505|110350|110390|110240|89
1610939400000|2021-01-18 03:10:00|110509|110309|110450|110350|110510|110356.8|110420|110280|60
1610939700000|2021-01-18 03:15:00|110455|110355|110445|110345|110505|110360|110445|110300|21
1610940000000|2021-01-18 03:20:00|110444|110344|110496.4|110396.4|110540.5|110396.4|110444|110322.5|57
1610940300000|2021-01-18 03:25:00|110494.4|110394.4|110550.5|110350.5|110585|110430|110483.9|110331|123
1610940600000|2021-01-18 03:30:00|110546.4|110346.4|110540|110340|110580|110425.3|110500.5|110340|104
1610940900000|2021-01-18 03:35:00|110490|110390|110534.5|110334.5|110540.5|110390|110453.9|110305|52
1610941200000|2021-01-18 03:40:00|110535|110335|110470|110270|110535|110380|110450|110270|43
1610941500000|2021-01-18 03:45:00|110471|110271|110479|110379|110525|110379|110434|110270|30
1610941800000|2021-01-18 03:50:00|110530|110330|110565|110365|110570|110370|110527|110327|66
1610942100000|2021-01-18 03:55:00|110565.5|110365.5|110510|110410|110595|110420|110505|110355.5|57
1610942400000|2021-01-18 04:00:00|110507.3|110407.3|110495|110395|110555|110407.3|110490|110340|29
1610942700000|2021-01-18 04:05:00|110488|110388|110555|110455|110568.5|110468.5|110485.3|110355.5|71
1610943000000|2021-01-18 04:10:00|110547|110447|110566.4|110466.4|110659|110512|110536.9|110415|115
1610943300000|2021-01-18 04:15:00|110565.9|110465.9|110605|110405|110626.5|110482|110550|110395.5|66
1610943600000|2021-01-18 04:20:00|110605.5|110405.5|110600|110500|110650|110500|110560|110405|47
1610943900000|2021-01-18 04:25:00|110595|110495|110640|110540|110690|110540|110595|110460|80
1610944200000|2021-01-18 04:30:00|110649.5|110549.5|110630|110430|110700|110555|110585|110429.5|117
1610944500000|2021-01-18 04:35:00|110631|110431|110645|110445|110645|110445|110620|110420|49
1610944800000|2021-01-18 04:40:00|110644.5|110444.5|110657.5|110457.5|110665|110500|110600|110444|55
1610945100000|2021-01-18 04:45:00|110618|110518|110605|110505|110680|110535|110600|110445|62
1610945400000|2021-01-18 04:50:00|110603|110503|110684.6|110484.6|110704.5|110565|110600|110455|116
1610945700000|2021-01-18 04:55:00|110685|110485|110625|110425|110686.4|110486.4|110620|110420|83
1610946000000|2021-01-18 05:00:00|110624|110424|110611.6|110411.6|110630|110476.5|110556.5|110395|64
1610946300000|2021-01-18 05:05:00|110611.2|110411.2|110525.4|110425.4|110628|110470|110525.4|110375.5|48
1610946600000|2021-01-18 05:10:00|110523.5|110423.5|110585|110385|110610|110440.5|110510.5|110365|72
1610946900000|2021-01-18 05:15:00|110590|110390|110638.5|110438.5|110638.5|110499|110536.8|110386.9|95
1610947200000|2021-01-18 05:20:00|110595.5|110495.5|110625|110425|110649|110499|110541.5|110395|84
1610947500000|2021-01-18 05:25:00|110624|110424|110576.5|110476.5|110624|110479.9|110542.6|110390|93
1610947800000|2021-01-18 05:30:00|110576|110476|110532.7|110432.7|110607.5|110478|110532.6|110407|59
1610948100000|2021-01-18 05:35:00|110536.5|110436.5|110485.5|110385.5|110536.5|110436.5|110448.5|110299|107
1610948400000|2021-01-18 05:40:00|110481.5|110381.5|110465.5|110365.5|110522|110391.5|110442|110302|99
1610948700000|2021-01-18 05:45:00|110462.5|110362.5|110467|110367|110539|110395.4|110462.5|110334.5|65
1610949000000|2021-01-18 05:50:00|110467.5|110367.5|110467|110367|110536|110390|110457.5|110306|108
1610949300000|2021-01-18 05:55:00|110473.5|110373.5|110525|110325|110530|110380|110440|110295|88
1610949600000|2021-01-18 06:00:00|110530|110330|110443.5|110343.5|110530|110380|110443.5|110305|97
1610949900000|2021-01-18 06:05:00|110444|110344|110486.5|110386.5|110495.5|110395.5|110443.5|110343.5|63
1610950200000|2021-01-18 06:10:00|110483.5|110383.5|110489.5|110389.5|110495|110395|110474.5|110374.5|31
1610950500000|2021-01-18 06:15:00|110483|110383|110489.5|110389.5|110489.5|110389.5|110474.8|110374.8|13
1610950800000|2021-01-18 06:20:00|110494.5|110394.5|110480|110380|110499.9|110399.9|110475|110375|30
1610951100000|2021-01-18 06:25:00|110476|110376|110435|110335|110480|110380|110425|110325|51
1610951400000|2021-01-18 06:30:00|110430|110330|110438.5|110338.5|110501.5|110349.5|110410|110271|48
1610951700000|2021-01-18 06:35:00|110437.5|110337.5|110440|110340|110475|110353.5|110420.5|110268.8|26
1610952000000|2021-01-18 06:40:00|110435|110335|110405|110305|110470|110335|110405|110265|7
1610952300000|2021-01-18 06:45:00|110406.5|110306.5|110460|110260|110461.5|110320|110406|110260|15
1610952600000|2021-01-18 06:50:00|110458.5|110258.5|110405|110305|110458.5|110325|110405|110258.5|11
1610952900000|2021-01-18 06:55:00|110402.9|110302.9|110405|110205|110449.3|110302.9|110338.8|110195|34
1610953200000|2021-01-18 07:00:00|110406.5|110206.5|110380|110280|110445|110295.1|110377|110206.5|49
1610953500000|2021-01-18 07:05:00|110385|110285|110395|110295|110463.5|110307|110377.8|110245|34
1610953800000|2021-01-18 07:10:00|110439.3|110239.3|110385.5|110285.5|110445|110295|110385.5|110239.3|9
1610954100000|2021-01-18 07:15:00|110440|110240|110433.5|110233.5|110440|110285.5|110385.5|110233.5|4
1610954400000|2021-01-18 07:20:00|110432|110232|110388|110288|110432.5|110288|110377.5|110230|13
1610954700000|2021-01-18 07:25:00|110396|110296|110459.5|110359.5|110517|110368.5|110396|110296|46
1610955000000|2021-01-18 07:30:00|110464|110364|110496.5|110396.5|110528.5|110400|110464|110328.5|19
1610955300000|2021-01-18 07:35:00|110500|110400|110534|110434|110534.5|110434.5|110487|110387|28
1610955600000|2021-01-18 07:40:00|110532|110432|110541|110441|110549.5|110449.5|110532|110432|12
1610955900000|2021-01-18 07:45:00|110548|110448|110581|110381|110581.5|110479.5|110545|110381|50
1610956200000|2021-01-18 07:50:00|110580|110380|110536|110436|110581|110444.5|110524|110380|37
1610956500000|2021-01-18 07:55:00|110534.5|110434.5|110543.5|110443.5|110543.5|110443.5|110530|110430|5
1610956800000|2021-01-18 08:00:00|110546.5|110446.5|110586|110386|110586|110450|110532.3|110386|10
1610957100000|2021-01-18 08:05:00|110539.5|110439.5|110602.5|110502.5|110604.5|110504.5|110539.5|110386|41
1610957400000|2021-01-18 08:10:00|110610.5|110510.5|110625|110525|110625|110525|110596|110496|27
1610957700000|2021-01-18 08:15:00|110676|110476|110630|110530|110676|110543.5|110617.5|110475|26
1610958000000|2021-01-18 08:20:00|110625|110525|110640|110540|110670|110542.3|110610|110470|10
1610958300000|2021-01-18 08:25:00|110645|110545|110730|110530|110764.5|110610.5|110645|110514|67
1610958600000|2021-01-18 08:30:00|110729.5|110529.5|110726|110526|110745.5|110595.5|110665.5|110517|33
1610958900000|2021-01-18 08:35:00|110721|110521|110723.5|110523.5|110732|110579.5|110647.5|110488|41
1610959200000|2021-01-18 08:40:00|110731|110531|110683|110583|110731|110585|110657|110506|39
1610959500000|2021-01-18 08:45:00|110726|110526|110689|110589|110726|110589|110682|110526|25
1610959800000|2021-01-18 08:50:00|110690|110590|110689|110589|110702|110601|110665.4|110502|66
1610960100000|2021-01-18 08:55:00|110685|110585|110796|110596|110813.4|110660|110685|110563.5|50
1610960400000|2021-01-18 09:00:00|110794|110594|110785|110685|110869.5|110709.6|110758.5|110583|60
1610960700000|2021-01-18 09:05:00|110780.3|110680.3|110774|110674|110792.5|110692.5|110763|110663|24
1610961000000|2021-01-18 09:10:00|110761|110661|110784|110584|110784|110662|110726.5|110574.8|21
1610961300000|2021-01-18 09:15:00|110730.3|110630.3|110760.5|110560.5|110764.3|110630.3|110701.5|110540.1|41
1610961600000|2021-01-18 09:20:00|110759|110559|110774|110574|110774|110631|110720|110553.3|18
1610961900000|2021-01-18 09:25:00|110770|110570|110715|110615|110770|110620|110715|110564|6
1610962200000|2021-01-18 09:30:00|110757|110557|110773|110673|110817|110681.5|110721.8|110553.8|28
1610962500000|2021-01-18 09:35:00|110773.3|110673.3|110794|110594|110799|110673.3|110740.5|110594|21
1610962800000|2021-01-18 09:40:00|110756|110656|110773.7|110673.7|110829.3|110675.7|110756|110620|25
1610963100000|2021-01-18 09:45:00|110767|110667|110804.3|110604.3|110830|110667|110740|110576.5|29
1610963400000|2021-01-18 09:50:00|110806.8|110606.8|110825.3|110625.3|110835.1|110635.1|110806.8|110606.8|10
1610963700000|2021-01-18 09:55:00|110824.3|110624.3|110759|110559|110824.3|110703.5|110751|110559|23
1610964000000|2021-01-18 10:00:00|110759.5|110559.5|110752.5|110552.5|110778.5|110578.5|110752.5|110552.5|49
1610964300000|2021-01-18 10:05:00|110751.5|110551.5|110777.9|110577.9|110777.9|110577.9|110746.1|110546.1|15
1610964600000|2021-01-18 10:10:00|110777.7|110577.7|110780.1|110580.1|110780.1|110580.1|110777.7|110577.7|3
1610964900000|2021-01-18 10:15:00|110785.1|110585.1|110780.1|110580.1|110800|110600|110770.1|110570.1|13
1610965200000|2021-01-18 10:20:00|110785.1|110585.1|110780.1|110580.1|110785.1|110585.1|110780.1|110580.1|2
1610965500000|2021-01-18 10:25:00|110785.1|110585.1|110800.1|110600.1|110805.1|110605.1|110780.1|110580.1|12
1610965800000|2021-01-18 10:30:00|110805.1|110605.1|110800.1|110600.1|110805.1|110605.1|110800.1|110600.1|2
1610966100000|2021-01-18 10:35:00|110785.1|110585.1|110790.1|110590.1|110790.1|110590.1|110780.1|110580.1|3
1610966400000|2021-01-18 10:40:00|110785.1|110585.1|110785.1|110585.1|110785.1|110585.1|110785.1|110585.1|1
1610966700000|2021-01-18 10:45:00|110775.1|110575.1|110760.3|110560.3|110788.1|110588.1|110755.1|110555.1|12
1610967000000|2021-01-18 10:50:00|110760.1|110560.1|110760.3|110560.3|110760.3|110560.3|110757.8|110557.8|3
1610967300000|2021-01-18 10:55:00|110759.5|110559.5|110759|110559|110760|110560|110759|110559|3
1610967600000|2021-01-18 11:00:00|110760|110560|110771.4|110571.4|110776.2|110576.2|110756.5|110556.5|9
1610967900000|2021-01-18 11:05:00|110771.7|110571.7|110766.4|110566.4|110782|110621.2|110721.2|110560.5|16
1610968200000|2021-01-18 11:10:00|110759.5|110559.5|110742.6|110542.6|110761.3|110561.3|110731.5|110531.5|22
1610968500000|2021-01-18 11:15:00|110718.9|110518.9|110689.3|110489.3|110737.9|110537.9|110673|110465|52
1610968800000|2021-01-18 11:20:00|110693.3|110493.3|110731|110531|110737.8|110537.8|110693.3|110493.3|9
1610969700000|2021-01-18 11:35:00|110709.5|110509.5|110692.3|110492.3|110723.8|110552.3|110640|110485.2|32
1610970000000|2021-01-18 11:40:00|110689.5|110489.5|110717.5|110517.5|110724.1|110524.1|110689.5|110489.5|17
1610970300000|2021-01-18 11:45:00|110717.7|110517.7|110717.7|110517.7|110717.7|110517.7|110717.7|110517.7|1
1610970600000|2021-01-18 11:50:00|110732.8|110532.8|110735.8|110535.8|110736.3|110536.3|110732.8|110532.8|5
1610971200000|2021-01-18 12:00:00|110734.5|110534.5|110735|110535|110742.7|110542.7|110730|110530|9
1610971500000|2021-01-18 12:05:00|110740|110540|110720.1|110520.1|110740|110540|110693|110493|28
1610971800000|2021-01-18 12:10:00|110725.1|110525.1|110725.1|110525.1|110725.1|110525.1|110725.1|110525.1|1
1610972400000|2021-01-18 12:20:00|110730|110530|110696.2|110496.2|110730|110530|110677.8|110477.8|28
1610972700000|2021-01-18 12:25:00|110695.2|110495.2|110718.8|110518.8|110718.8|110518.8|110690.5|110490.5|13
1610973000000|2021-01-18 12:30:00|110723.8|110523.8|110723.8|110523.8|110723.8|110523.8|110723.8|110523.8|1
1610973300000|2021-01-18 12:35:00|110725.1|110525.1|110725.1|110525.1|110725.1|110525.1|110725.1|110525.1|1
1610973600000|2021-01-18 12:40:00|110715.3|110515.3|110720|110520|110720|110520|110712.8|110512.8|4
1610973900000|2021-01-18 12:45:00|110720.7|110520.7|110726.3|110526.3|110734.3|110534.3|110720.7|110520.7|19
1610974200000|2021-01-18 12:50:00|110735|110535|110726.3|110526.3|110735|110535|110726.3|110526.3|2
1610974500000|2021-01-18 12:55:00|110728.7|110528.7|110728.7|110528.7|110736.9|110536.9|110728.7|110528.7|3
1610974800000|2021-01-18 13:00:00|110741|110541|110745.2|110545.2|110747|110547|110741|110541|12
1610975400000|2021-01-18 13:10:00|110741.6|110541.6|110743.9|110543.9|110743.9|110543.9|110741.6|110541.6|2
1610975700000|2021-01-18 13:15:00|110725.1|110525.1|110728.8|110528.8|110728.8|110528.8|110725.1|110525.1|3
1610976300000|2021-01-18 13:25:00|110724.5|110524.5|110720|110520|110724.5|110524.5|110720|110520|5
1610976600000|2021-01-18 13:30:00|110715.2|110515.2|110715|110515|110720|110520|110715|110515|4
1610976900000|2021-01-18 13:35:00|110714.5|110514.5|110700.1|110500.1|110714.5|110514.5|110700.1|110500.1|13
1610977500000|2021-01-18 13:45:00|110701.3|110501.3|110666.5|110466.5|110701.3|110525|110624.5|110453|25
1610977800000|2021-01-18 13:50:00|110665|110465|110660|110460|110679|110479|110660|110460|13
1610978100000|2021-01-18 13:55:00|110661.5|110461.5|110626.3|110426.3|110672.5|110472.5|110626.3|110426.3|27
1610978400000|2021-01-18 14:00:00|110625.9|110425.9|110598|110398|110630|110430|110581|110381|23
1610979300000|2021-01-18 14:15:00|110603|110403|110602.5|110402.5|110603|110403|110602.5|110402.5|2
1610979600000|2021-01-18 14:20:00|110601|110401|110602.5|110402.5|110602.5|110402.5|110600.5|110400.5|3
1610979900000|2021-01-18 14:25:00|110599|110399|110592.5|110392.5|110599|110399|110592.5|110392.5|2
1610980200000|2021-01-18 14:30:00|110586.3|110386.3|110588.5|110388.5|110592.5|110392.5|110583.5|110383.5|8
1610980500000|2021-01-18 14:35:00|110586|110386|110574|110374|110586|110386|110574|110374|7
1610980800000|2021-01-18 14:40:00|110575|110375|110574.5|110374.5|110576|110376|110574|110374|4
1610981100000|2021-01-18 14:45:00|110574|110374|110574|110374|110574|110374|110574|110374|1
1610981400000|2021-01-18 14:50:00|110553.5|110353.5|110555.2|110355.2|110556|110356|110553.5|110353.5|4
1610981700000|2021-01-18 14:55:00|110555.3|110355.3|110556|110356|110556|110356|110555.3|110355.3|8
1610982000000|2021-01-18 15:00:00|110558.5|110358.5|110558.5|110358.5|110558.5|110358.5|110558.5|110358.5|1
1610982300000|2021-01-18 15:05:00|110556|110356|110534|110334|110556|110398|110491.5|110334|13
1610982600000|2021-01-18 15:10:00|110536.5|110336.5|110538.5|110338.5|110545.5|110388.5|110483.5|110335|11
1610982900000|2021-01-18 15:15:00|110536|110336|110578|110378|110578|110378|110533.5|110333.5|12
1610983200000|2021-01-18 15:20:00|110572.5|110372.5|110591|110391|110591|110391|110571.5|110371.5|6
1610983500000|2021-01-18 15:25:00|110572.5|110372.5|110591.5|110391.5|110600.5|110400.5|110572.5|110372.5|21
1610983800000|2021-01-18 15:30:00|110583.5|110383.5|110555.3|110355.3|110583.5|110416|110502.5|110355.3|10
1610984100000|2021-01-18 15:35:00|110555.4|110355.4|110558.5|110358.5|110558.5|110358.5|110555.4|110355.4|5
1610984700000|2021-01-18 15:45:00|110545.5|110345.5|110546|110346|110553|110353|110541.5|110341.5|13
1610985000000|2021-01-18 15:50:00|110546.5|110346.5|110553|110353|110553|110353|110546.5|110346.5|2
1610985300000|2021-01-18 15:55:00|110546|110346|110550|110350|110550|110350|110546|110346|2
1610985600000|2021-01-18 16:00:00|110546.5|110346.5|110535|110335|110548.3|110348.3|110529.1|110329.1|5
1610985900000|2021-01-18 16:05:00|110533|110333|110542.5|110342.5|110542.5|110342.5|110532|110332|4
1610986200000|2021-01-18 16:10:00|110540|110340|110537|110337|110540|110340|110537|110337|3
1610986500000|2021-01-18 16:15:00|110529.5|110329.5|110537.5|110337.5|110547.5|110347.5|110529.5|110329.5|5
1610986800000|2021-01-18 16:20:00|110540|110340|110540|110340|110555.5|110355.5|110531.5|110331.5|28
1610987100000|2021-01-18 16:25:00|110553.5|110353.5|110561.5|110361.5|110566|110366|110553.5|110353.5|8
1610987400000|2021-01-18 16:30:00|110550.5|110350.5|110550.5|110350.5|110550.5|110350.5|110550.5|110350.5|1
1610988000000|2021-01-18 16:40:00|110552.5|110352.5|110605.1|110405.1|110605.1|110405.1|110552.5|110352.5|10
1610988300000|2021-01-18 16:45:00|110604.5|110404.5|110603|110403|110604.5|110404.5|110603|110403|2
1610988600000|2021-01-18 16:50:00|110602|110402|110562|110362|110602|110402|110562|110362|4
1610988900000|2021-01-18 16:55:00|110561.5|110361.5|110560.5|110360.5|110561.5|110361.5|110560.5|110360.5|3
1610989200000|2021-01-18 17:00:00|110561.5|110361.5|110573|110373|110573.5|110373.5|110544.5|110344.5|7
1610989500000|2021-01-18 17:05:00|110572.5|110372.5|110572.5|110372.5|110572.5|110372.5|110572.5|110372.5|1
1610989800000|2021-01-18 17:10:00|110582|110382|110602|110402|110604|110404|110582|110382|5
1610990100000|2021-01-18 17:15:00|110604|110404|110593|110393|110604|110404|110557.5|110357.5|17
1610990700000|2021-01-18 17:25:00|110602|110402|110604.5|110404.5|110606.5|110406.5|110602|110402|3
1610991000000|2021-01-18 17:30:00|110606|110406|110611.9|110411.9|110616.9|110416.9|110577.5|110377.5|9
1610992500000|2021-01-18 17:55:00|110577.5|110377.5|110577.5|110377.5|110577.5|110377.5|110577.5|110377.5|1
1610992800000|2021-01-18 18:00:00|110611.9|110411.9|110611.9|110411.9|110611.9|110411.9|110611.9|110411.9|1
1610993100000|2021-01-18 18:05:00|110581.5|110381.5|110578|110378|110581.5|110381.5|110564.5|110364.5|8
1610995800000|2021-01-18 18:50:00|110580.5|110380.5|110580.5|110380.5|110580.5|110380.5|110580.5|110380.5|1
1610996700000|2021-01-18 19:05:00|110574.5|110374.5|110574.5|110374.5|110574.5|110374.5|110574.5|110374.5|1
1610997300000|2021-01-18 19:15:00|110580.5|110380.5|110574.5|110374.5|110580.5|110380.5|110574.5|110374.5|2
1610997600000|2021-01-18 19:20:00|110580.5|110380.5|110580.5|110380.5|110580.5|110380.5|110580.5|110380.5|1
1610998800000|2021-01-18 19:40:00|110574.5|110374.5|110590.3|110390.3|110590.3|110390.3|110563.8|110363.8|4
1611000000000|2021-01-18 20:00:00|110590.9|110390.9|110586.6|110386.6|110590.9|110390.9|110586.6|110386.6|3
1611000300000|2021-01-18 20:05:00|110565.2|110365.2|110586.6|110386.6|110587.6|110387.6|110565.2|110365.2|4
1611001200000|2021-01-18 20:20:00|110586.7|110386.7|110584.2|110384.2|110586.7|110386.7|110559.7|110359.7|6
1611001500000|2021-01-18 20:25:00|110586.7|110386.7|110586.7|110386.7|110586.7|110386.7|110586.7|110386.7|1
1611002100000|2021-01-18 20:35:00|110584.2|110384.2|110584.2|110384.2|110584.2|110384.2|110584.2|110384.2|1
1611002700000|2021-01-18 20:45:00|110586.7|110386.7|110586.7|110386.7|110586.7|110386.7|110586.7|110386.7|1
1611003300000|2021-01-18 20:55:00|110584.2|110384.2|110581.7|110381.7|110584.2|110384.2|110581.7|110381.7|2
1611018000000|2021-01-19 01:00:00|110290|110090|110260.5|110060.5|110290.5|110141|110195.5|110060.3|57
1611018300000|2021-01-19 01:05:00|110210.5|110110.5|110220.5|110120.5|110290.5|110140.5|110205|110070|55
1611018600000|2021-01-19 01:10:00|110230.5|110130.5|110241.5|110141.5|110285.3|110153.5|110205|110080|98
1611018900000|2021-01-19 01:15:00|110241.8|110141.8|110226.5|110026.5|110244.5|110144.5|110144.5|110025|217
1611019200000|2021-01-19 01:20:00|110226.8|110026.8|110185|110085|110248.8|110107.5|110166|110014.5|109
1611019500000|2021-01-19 01:25:00|110230.8|110030.8|110195.5|110095.5|110270.8|110120.5|110152.8|110007.8|133
1611019800000|2021-01-19 01:30:00|110198.8|110098.8|110135.5|110035.5|110231.8|110100.5|110113.8|109973.3|118
1611020100000|2021-01-19 01:35:00|110137.5|110037.5|110154|110054|110154|110054|110115|110015|89
1611020400000|2021-01-19 01:40:00|110157.5|110057.5|110255|110055|110260.5|110120|110154|110039|137
1611020700000|2021-01-19 01:45:00|110260|110060|110240|110140|110315|110165|110210|110055|85
1611021000000|2021-01-19 01:50:00|110245|110145|110187|110087|110283.5|110150|110174.5|110074.5|64
1611021300000|2021-01-19 01:55:00|110190|110090|110197|110097|110244.5|110097|110155.5|110044.5|45
1611021600000|2021-01-19 02:00:00|110193.5|110093.5|110243|110043|110243.5|110108.5|110175|110043|46
1611021900000|2021-01-19 02:05:00|110186.5|110086.5|110210.5|110110.5|110272.5|110120.5|110175.5|110071.5|59
1611022200000|2021-01-19 02:10:00|110210|110110|110210|110110|110250.5|110150.5|110210|110110|47
1611022500000|2021-01-19 02:15:00|110205|110105|110154|110054|110243.5|110105|110154|110040|33
1611022800000|2021-01-19 02:20:00|110151|110051|110153.5|110053.5|110163|110063|110150.1|110050.1|43
1611023100000|2021-01-19 02:25:00|110155|110055|110147.5|110047.5|110202.5|110063|110122.7|109972|81
1611023400000|2021-01-19 02:30:00|110147|110047|110136.5|110036.5|110202.5|110074|110136.5|110000.5|65
1611023700000|2021-01-19 02:35:00|110133.1|110033.1|110173|110073|110205|110073|110127|109983.5|61
1611024000000|2021-01-19 02:40:00|110172|110072|110127|110027|110195|110072|110117|109985.9|70
1611024300000|2021-01-19 02:45:00|110123.5|110023.5|110113.5|110013.5|110175|110032.3|110103|109964|82
1611024600000|2021-01-19 02:50:00|110114|110014|110128.5|110028.5|110176|110044.5|110108|109974|79
1611024900000|2021-01-19 02:55:00|110130|110030|110115|110015|110180|110030|110110|109970|51
1611025200000|2021-01-19 03:00:00|110124.5|110024.5|110202.3|110102.3|110202.3|110102.3|110124.5|109976|62
1611025500000|2021-01-19 03:05:00|110206|110106|110154.5|110054.5|110209.5|110109.5|110148.1|110048.1|83
1611025800000|2021-01-19 03:10:00|110160|110060|110142|110042|110195.5|110064.5|110140.5|109986.5|38
1611026100000|2021-01-19 03:15:00|110142.5|110042.5|110205|110005|110225|110072.5|110132|109985|42
1611026400000|2021-01-19 03:20:00|110205.5|110005.5|110116.5|110016.5|110206|110062.5|110114.6|109985.5|67
1611026700000|2021-01-19 03:25:00|110116.4|110016.4|110123.6|110023.6|110128.5|110028.5|110093.5|109993.5|48
1611027000000|2021-01-19 03:30:00|110125|110025|110120|110020|110125|110025|110104|110004|48
1611027300000|2021-01-19 03:35:00|110125|110025|110110|110010|110125|110025|110110|110010|13
1611027600000|2021-01-19 03:40:00|110109.5|110009.5|110135|110035|110202|110058|110100|109983|56
1611027900000|2021-01-19 03:45:00|110130|110030|110140|110040|110155|110055|110130|110030|26
1611028200000|2021-01-19 03:50:00|110183.5|109983.5|110130|110030|110184.5|110039|110128.5|109974|45
1611028500000|2021-01-19 03:55:00|110123.5|110023.5|110155|110055|110156.4|110056.4|110120|110020|53
1611028800000|2021-01-19 04:00:00|110153|110053|110150|110050|110155|110055|110150|110050|5
1611029100000|2021-01-19 04:05:00|110155|110055|110175|110075|110194.5|110075|110139|109985.5|41
1611029400000|2021-01-19 04:10:00|110176|110076|110150|110050|110178|110078|110148.5|110048.5|37
1611029700000|2021-01-19 04:15:00|110150.5|110050.5|110209|110109|110220|110120|110150.5|110050.5|58
1611030000000|2021-01-19 04:20:00|110208.5|110108.5|110180.5|110080.5|110241.5|110109|110175|110041|40
1611030300000|2021-01-19 04:25:00|110234|110034|110246.5|110046.5|110250|110091.5|110174.5|110030|29
1611030600000|2021-01-19 04:30:00|110245|110045|110215|110015|110245|110090|110155|110011|42
1611030900000|2021-01-19 04:35:00|110214.5|110014.5|110170|110070|110224|110080|110165.5|110010|29
1611031200000|2021-01-19 04:40:00|110180|110080|110190|110090|110230|110090|110162.8|110030|43
1611031500000|2021-01-19 04:45:00|110185|110085|110180|110080|110255.5|110100|110180|110040|48
1611031800000|2021-01-19 04:50:00|110175.5|110075.5|110190|110090|110240|110090|110175|110030|33
1611032100000|2021-01-19 04:55:00|110185|110085|110180.9|110080.9|110185|110085|110173.6|110073.6|21
1611032400000|2021-01-19 05:00:00|110181.4|110081.4|110215|110115|110261|110115|110177.3|110050|64
1611032700000|2021-01-19 05:05:00|110224|110124|110230|110130|110280|110131|110210|110074|33
1611033000000|2021-01-19 05:10:00|110229|110129|110205|110105|110229|110129|110190|110090|29
1611033300000|2021-01-19 05:15:00|110200|110100|110190|110090|110205|110105|110190|110090|30
1611033600000|2021-01-19 05:20:00|110180|110080|110200|110100|110245|110106.5|110160.5|110011|58
1611033900000|2021-01-19 05:25:00|110206.5|110106.5|110246.5|110146.5|110246.5|110146.5|110188.5|110088.5|62
1611034200000|2021-01-19 05:30:00|110248.5|110148.5|110314.5|110214.5|110376.5|110236.5|110248.5|110148.5|124
1611034500000|2021-01-19 05:35:00|110324.5|110224.5|110435.5|110235.5|110446|110292.5|110298|110198|135
1611034800000|2021-01-19 05:40:00|110435|110235|110435.8|110335.8|110509|110354.8|110365.5|110215|156
1611035100000|2021-01-19 05:45:00|110436.8|110336.8|110443|110343|110515|110381.5|110430.5|110281.5|156
1611035400000|2021-01-19 05:50:00|110447.5|110347.5|110410|110310|110510|110362.5|110400|110246.5|100
1611035700000|2021-01-19 05:55:00|110415|110315|110406.5|110306.5|110447|110316|110373.9|110244.2|75
1611036000000|2021-01-19 06:00:00|110403.5|110303.5|110410|110310|110505|110351.5|110393.5|110260|123
1611036300000|2021-01-19 06:05:00|110455|110255|110375|110275|110458.8|110310|110375|110230|88
1611036600000|2021-01-19 06:10:00|110372|110272|110365|110265|110450.5|110310.5|110365|110234|66
1611036900000|2021-01-19 06:15:00|110370.2|110270.2|110360|110260|110425|110280.5|110346.8|110194.5|75
1611037200000|2021-01-19 06:20:00|110415|110215|110340|110240|110450|110293|110340|110195.5|89
1611037500000|2021-01-19 06:25:00|110330|110230|110345|110245|110352.8|110252.8|110325|110225|78
1611037800000|2021-01-19 06:30:00|110349|110249|110365.5|110265.5|110425|110275.5|110344.8|110215|45
1611038100000|2021-01-19 06:35:00|110419.5|110219.5|110375|110275|110422.5|110287.4|110373.6|110218.5|20
1611038400000|2021-01-19 06:40:00|110373.1|110273.1|110395.5|110295.5|110395.5|110295.5|110360|110260|22
1611038700000|2021-01-19 06:45:00|110391|110291|110415|110315|110423|110323|110387.3|110287.3|14
1611039000000|2021-01-19 06:50:00|110458.3|110258.3|110460|110260|110460.5|110315.5|110394|110255|15
1611039300000|2021-01-19 06:55:00|110455|110255|110445.5|110245.5|110465|110315|110393|110224.5|43
1611039600000|2021-01-19 07:00:00|110440.5|110240.5|110456|110256|110456|110315|110385.5|110220|34
1611039900000|2021-01-19 07:05:00|110456.5|110256.5|110535.5|110335.5|110545.5|110345.5|110456.5|110256.5|32
1611040200000|2021-01-19 07:10:00|110535|110335|110520|110320|110536|110368|110445.8|110305|55
1611040500000|2021-01-19 07:15:00|110520.5|110320.5|110485|110385|110535.5|110385.5|110485|110320.5|8
1611040800000|2021-01-19 07:20:00|110502.5|110402.5|110590|110390|110598.5|110445|110502.5|110355.3|60
1611041100000|2021-01-19 07:25:00|110550|110450|110630|110430|110630.5|110494.4|110535|110390|54
1611041400000|2021-01-19 07:30:00|110625.5|110425.5|110636|110436|110636|110486|110564.3|110425.5|23
1611041700000|2021-01-19 07:35:00|110632|110432|110503.8|110403.8|110632|110471.5|110496.7|110375.5|74
1611042000000|2021-01-19 07:40:00|110503|110403|110505|110405|110560.5|110420|110482.6|110331.5|44
1611042300000|2021-01-19 07:45:00|110549.3|110349.3|110456|110356|110550|110395.5|110438.9|110294.5|47
1611042600000|2021-01-19 07:50:00|110457|110357|110447.5|110347.5|110490|110357|110432|110284|24
1611042900000|2021-01-19 07:55:00|110444.5|110344.5|110535.5|110335.5|110550|110390.5|110441.6|110330|29
1611043200000|2021-01-19 08:00:00|110475.5|110375.5|110445|110345|110520.5|110380.5|110444.5|110310|35
1611043500000|2021-01-19 08:05:00|110444.5|110344.5|110460|110360|110509|110360|110415|110304|68
1611043800000|2021-01-19 08:10:00|110457|110357|110465|110365|110510|110370|110433.3|110305|54
1611044100000|2021-01-19 08:15:00|110460|110360|110478.6|110378.6|110480.5|110380.5|110435.3|110335.3|26
1611044400000|2021-01-19 08:20:00|110477.8|110377.8|110420|110320|110530|110380|110410.5|110255|47
1611044700000|2021-01-19 08:25:00|110420.5|110320.5|110405|110305|110465|110325.5|110395|110259.9|24
1611045000000|2021-01-19 08:30:00|110408.5|110308.5|110454|110254|110454|110324.6|110404|110254|36
1611045300000|2021-01-19 08:35:00|110460|110260|110445|110345|110470|110345|110405|110255|24
1611045600000|2021-01-19 08:40:00|110440|110340|110410|110310|110490|110340|110410|110285|16
1611045900000|2021-01-19 08:45:00|110415|110315|110396|110296|110415|110315|110395|110295|17
1611046200000|2021-01-19 08:50:00|110395.5|110295.5|110418.8|110318.8|110435.8|110335.8|110395.5|110295.5|37
1611046500000|2021-01-19 08:55:00|110416.3|110316.3|110479|110279|110490.3|110338.8|110416.3|110279|29
1611046800000|2021-01-19 09:00:00|110474|110274|110420|110320|110501.1|110359.1|110420|110274|41
1611047100000|2021-01-19 09:05:00|110430|110330|110420|110320|110516.1|110351.3|110420|110285|29
1611047400000|2021-01-19 09:10:00|110422.4|110322.4|110430|110330|110435|110335|110420|110320|10
1611047700000|2021-01-19 09:15:00|110445|110345|110395.5|110295.5|110445|110345|110395.5|110295.5|33
1611048000000|2021-01-19 09:20:00|110395|110295|110370|110170|110447|110295|110361|110161|49
1611048300000|2021-01-19 09:25:00|110369|110169|110384.5|110184.5|110393|110236.5|110332.5|110154.5|62
1611048600000|2021-01-19 09:30:00|110390.5|110190.5|110349|110249|110425|110249|110343|110185|38
1611048900000|2021-01-19 09:35:00|110359|110259|110395.5|110195.5|110421.5|110259|110359|110195.5|17
1611049200000|2021-01-19 09:40:00|110388|110188|110348|110148|110388|110188|110344|110144|25
1611049500000|2021-01-19 09:45:00|110348.5|110148.5|110370|110170|110371|110195|110295|110134|24
1611049800000|2021-01-19 09:50:00|110360|110160|110343.5|110143.5|110360|110192.5|110289.5|110137|19
1611050100000|2021-01-19 09:55:00|110343|110143|110325|110125|110345|110181.9|110253.5|110101|45
1611050400000|2021-01-19 10:00:00|110330|110130|110261.6|110061.6|110330|110145.8|110240|110060.5|50
1611050700000|2021-01-19 10:05:00|110262.1|110062.1|110265|110065|110275.1|110075.1|110262.1|110062.1|12
1611051000000|2021-01-19 10:10:00|110266.3|110066.3|110230|110030|110269.2|110101.3|110201.3|110021.7|20
1611051300000|2021-01-19 10:15:00|110220|110020|110282|110082|110299|110099|110186.5|110020|51
1611051600000|2021-01-19 10:20:00|110282.5|110082.5|110265.1|110065.1|110285.5|110085.5|110265.1|110065.1|25
1611051900000|2021-01-19 10:25:00|110275|110075|110267.3|110067.3|110285|110085|110267.3|110067.3|10
1611052200000|2021-01-19 10:30:00|110281.8|110081.8|110285|110085|110285|110085|110280|110080|4
1611052500000|2021-01-19 10:35:00|110283.7|110083.7|110283.7|110083.7|110283.7|110083.7|110280|110080|3
1611052800000|2021-01-19 10:40:00|110243.5|110143.5|110302.1|110102.1|110320|110153.8|110243.5|110093.8|16
1611053100000|2021-01-19 10:45:00|110301.6|110101.6|110330|110130|110330|110176.3|110270.8|110101.1|18
1611053400000|2021-01-19 10:50:00|110331.3|110131.3|110330|110130|110331.3|110131.3|110305|110105|13
1611053700000|2021-01-19 10:55:00|110335|110135|110301|110101|110335|110135|110301|110101|8
1611054000000|2021-01-19 11:00:00|110300.5|110100.5|110300|110100|110313.3|110113.3|110300|110100|8
1611054300000|2021-01-19 11:05:00|110320|110120|110305|110105|110322.1|110122.1|110300.3|110100.3|8
1611054600000|2021-01-19 11:10:00|110290|110090|110319.4|110119.4|110319.4|110119.4|110288.4|110088.4|12
1611054900000|2021-01-19 11:15:00|110320|110120|110326.2|110126.2|110326.2|110171.1|110259.3|110107.5|13
1611055200000|2021-01-19 11:20:00|110310|110110|110310|110110|110315|110155.5|110255.5|110085|22
1611055800000|2021-01-19 11:30:00|110315|110115|110315|110115|110320|110120|110315|110115|6
1611056100000|2021-01-19 11:35:00|110320|110120|110325|110125|110335|110135|110320|110120|5
1611056400000|2021-01-19 11:40:00|110307.5|110107.5|110320|110120|110320|110162|110262|110107.5|6
1611056700000|2021-01-19 11:45:00|110325|110125|110315|110115|110325|110125|110315|110115|7
1611057000000|2021-01-19 11:50:00|110250|110150|110305|110105|110310|110152.5|110250|110096.3|20
1611057600000|2021-01-19 12:00:00|110297.5|110097.5|110320|110120|110320|110120|110295|110095|10
1611057900000|2021-01-19 12:05:00|110325|110125|110325|110125|110325|110125|110325|110125|1
1611059100000|2021-01-19 12:25:00|110331.2|110131.2|110330|110130|110331.2|110131.2|110330|110130|2
1611059400000|2021-01-19 12:30:00|110325|110125|110345|110145|110363|110163|110325|110125|20
1611060000000|2021-01-19 12:40:00|110339.9|110139.9|110375|110175|110376|110217.7|110305.9|110138.9|25
1611060300000|2021-01-19 12:45:00|110369|110169|110365|110165|110385.5|110185.5|110365|110165|17
1611060600000|2021-01-19 12:50:00|110366.4|110166.4|110340.9|110140.9|110366.4|110166.4|110336.9|110136.9|24
1611060900000|2021-01-19 12:55:00|110329.4|110129.4|110329.4|110129.4|110331.9|110131.9|110325|110125|6
1611061200000|2021-01-19 13:00:00|110332.9|110132.9|110352|110152|110355.1|110188.8|110288.7|110132.9|25
1611061500000|2021-01-19 13:05:00|110350|110150|110352.8|110152.8|110390|110232.3|110332.3|110150|30
1611061800000|2021-01-19 13:10:00|110352.3|110152.3|110333.9|110133.9|110352.3|110152.3|110333.9|110133.9|10
1611062100000|2021-01-19 13:15:00|110334.9|110134.9|110345|110145|110345|110145|110334.9|110134.9|4
1611062400000|2021-01-19 13:20:00|110338.9|110138.9|110339.9|110139.9|110339.9|110139.9|110338.9|110138.9|2
1611062700000|2021-01-19 13:25:00|110335|110135|110345|110145|110355|110187.2|110282.7|110126.4|23
1611063000000|2021-01-19 13:30:00|110340|110140|110340|110140|110340|110140|110335|110135|5
1611063300000|2021-01-19 13:35:00|110336.2|110136.2|110340|110140|110340|110171.5|110267.5|110120.8|18
1611063600000|2021-01-19 13:40:00|110335|110135|110325|110125|110335|110135|110325|110125|4
1611063900000|2021-01-19 13:45:00|110330|110130|110320|110120|110330|110170|110270|110116.5|16
1611064200000|2021-01-19 13:50:00|110321.2|110121.2|110340|110140|110345|110145|110320|110120|17
1611064500000|2021-01-19 13:55:00|110335.3|110135.3|110330|110130|110340|110185.5|110274.5|110130|25
1611064800000|2021-01-19 14:00:00|110335|110135|110340|110140|110340|110186.5|110286.5|110120|16
1611065100000|2021-01-19 14:05:00|110337|110137|110335.5|110135.5|110337|110137|110335|110135|5
1611065400000|2021-01-19 14:10:00|110335|110135|110338.5|110138.5|110350|110192.3|110285.7|110127.5|25
1611065700000|2021-01-19 14:15:00|110334|110134|110310|110110|110334|110148.5|110248.5|110092.5|45
1611066000000|2021-01-19 14:20:00|110305|110105|110305|110105|110305|110143.5|110239|110102.8|5
1611066300000|2021-01-19 14:25:00|110315|110115|110320|110120|110320|110120|110315|110115|2
1611066600000|2021-01-19 14:30:00|110330|110130|110350|110150|110350|110150|110330|110130|9
1611066900000|2021-01-19 14:35:00|110353.5|110153.5|110359|110159|110360|110160|110351|110151|13
1611067200000|2021-01-19 14:40:00|110361.5|110161.5|110360|110160|110372|110172|110355|110155|18
1611067500000|2021-01-19 14:45:00|110355|110155|110335.8|110235.8|110375|110235.8|110324|110155|10
1611067800000|2021-01-19 14:50:00|110334.5|110234.5|110380.5|110180.5|110405|110253|110327.5|110174|61
1611068100000|2021-01-19 14:55:00|110380|110180|110352.5|110152.5|110380|110180|110352.5|110152.5|18
1611068400000|2021-01-19 15:00:00|110352|110152|110365|110165|110393.5|110225.7|110325.7|110151|21
1611068700000|2021-01-19 15:05:00|110351.5|110151.5|110351.5|110151.5|110358.5|110158.5|110348|110148|31
1611069000000|2021-01-19 15:10:00|110352|110152|110356.5|110156.5|110359|110159|110350|110150|29
1611069300000|2021-01-19 15:15:00|110359|110159|110362.5|110162.5|110404|110256|110315.5|110159|46
1611069600000|2021-01-19 15:20:00|110364|110164|110357|110157|110366|110166|110351|110151|14
1611069900000|2021-01-19 15:25:00|110359|110159|110381|110181|110385|110224|110319|110159|22
1611070200000|2021-01-19 15:30:00|110380|110180|110365|110165|110380|110180|110337|110137|33
1611070500000|2021-01-19 15:35:00|110360|110160|110318|110118|110360|110179.1|110279.1|110110|28
1611070800000|2021-01-19 15:40:00|110254.5|110154.5|110294.6|110094.6|110318|110161.7|110249.5|110092.8|45
1611071100000|2021-01-19 15:45:00|110288|110088|110258.1|110058.1|110288|110116.6|110195.6|110034.5|35
1611071400000|2021-01-19 15:50:00|110247|110047|110274.6|110074.6|110274.6|110074.6|110243.1|110043.1|19
1611071700000|2021-01-19 15:55:00|110276|110076|110315.1|110115.1|110329|110167.6|110223.5|110053|61
1611072000000|2021-01-19 16:00:00|110318|110118|110317.6|110117.6|110335.1|110173.1|110267.1|110114.1|21
1611072300000|2021-01-19 16:05:00|110260.1|110160.1|110260.1|110060.1|110279|110160.6|110216.6|110060.1|14
1611072600000|2021-01-19 16:10:00|110260.6|110060.6|110259.1|110159.1|110291.6|110159.1|110258.1|110060.6|9
1611072900000|2021-01-19 16:15:00|110311.6|110111.6|110342.6|110142.6|110344.7|110187|110275|110111.6|38
1611073200000|2021-01-19 16:20:00|110343.1|110143.1|110344.1|110144.1|110355|110155|110343.1|110143.1|11
1611073500000|2021-01-19 16:25:00|110338.1|110138.1|110383.6|110183.6|110390.1|110229.2|110323.9|110135|44
1611073800000|2021-01-19 16:30:00|110389.6|110189.6|110405|110205|110405.1|110205.1|110387.1|110187.1|8
1611074100000|2021-01-19 16:35:00|110411.1|110211.1|110386.6|110186.6|110411.1|110247.1|110347.1|110174|11
1611074400000|2021-01-19 16:40:00|110390|110190|110385|110185|110395|110195|110385|110185|4
1611074700000|2021-01-19 16:45:00|110380|110180|110380|110180|110380|110180|110380|110180|1
1611075000000|2021-01-19 16:50:00|110366.6|110166.6|110335|110135|110366.6|110166.6|110335|110135|8
1611075600000|2021-01-19 17:00:00|110335.5|110135.5|110345.1|110145.1|110345.6|110145.6|110335.5|110135.5|15
1611075900000|2021-01-19 17:05:00|110365|110165|110370.5|110170.5|110370.5|110170.5|110360.6|110160.6|16
1611076200000|2021-01-19 17:10:00|110380.5|110180.5|110375|110175|110380.5|110180.5|110375|110175|2
1611076500000|2021-01-19 17:15:00|110367.5|110167.5|110365.5|110165.5|110367.5|110167.5|110365.5|110165.5|2
1611076800000|2021-01-19 17:20:00|110375.5|110175.5|110400|110200|110405|110239.4|110339.4|110175.5|6
1611077100000|2021-01-19 17:25:00|110400.5|110200.5|110415|110215|110416.9|110275.7|110374.4|110200.5|8
1611077400000|2021-01-19 17:30:00|110419.2|110219.2|110391|110191|110419.2|110219.2|110391|110191|5
1611077700000|2021-01-19 17:35:00|110390.5|110190.5|110370.5|110170.5|110390.5|110190.5|110369.7|110169.7|5
1611078000000|2021-01-19 17:40:00|110363.5|110163.5|110344.5|110144.5|110363.5|110163.5|110338|110138|20
1611078300000|2021-01-19 17:45:00|110344|110144|110293.3|110093.3|110345.6|110145.6|110293.3|110093.3|21
1611078600000|2021-01-19 17:50:00|110301.4|110101.4|110300.5|110100.5|110320|110120|110281.8|110081.8|32
1611078900000|2021-01-19 17:55:00|110302.3|110102.3|110305.5|110105.5|110305.5|110105.5|110302.3|110102.3|2
1611079200000|2021-01-19 18:00:00|110303.9|110103.9|110275|110075|110303.9|110103.9|110275|110075|7
1611079500000|2021-01-19 18:05:00|110280|110080|110287.5|110087.5|110288|110088|110280|110080|3
1611079800000|2021-01-19 18:10:00|110287|110087|110305.5|110105.5|110305.5|110105.5|110285.5|110085.5|6
1611080400000|2021-01-19 18:20:00|110327|110127|110342|110142|110342|110142|110326|110126|30
1611080700000|2021-01-19 18:25:00|110346.5|110146.5|110358.5|110158.5|110358.5|110158.5|110346.5|110146.5|10
1611081000000|2021-01-19 18:30:00|110344.3|110144.3|110345.5|110145.5|110345.5|110145.5|110344.3|110144.3|2
1611081300000|2021-01-19 18:35:00|110335.6|110135.6|110335.5|110135.5|110345.5|110145.5|110333.8|110133.8|6
1611082800000|2021-01-19 19:00:00|110336|110136|110340.5|110140.5|110363.8|110163.8|110336|110136|19
1611083100000|2021-01-19 19:05:00|110339.5|110139.5|110355.5|110155.5|110356.3|110156.3|110338.5|110138.5|6
1611083400000|2021-01-19 19:10:00|110361.3|110161.3|110360.8|110160.8|110365.5|110165.5|110360.5|110160.5|4
1611084000000|2021-01-19 19:20:00|110370|110170|110365|110165|110370|110170|110365|110165|2
1611084300000|2021-01-19 19:25:00|110372.8|110172.8|110380|110180|110380|110225.3|110325.3|110172.8|4
1611084900000|2021-01-19 19:35:00|110382|110182|110384.5|110184.5|110384.5|110184.5|110382|110182|9
1611085200000|2021-01-19 19:40:00|110384|110184|110390.5|110190.5|110390.5|110190.5|110384|110184|13
1611085500000|2021-01-19 19:45:00|110404.8|110204.8|110390.5|110190.5|110404.8|110204.8|110390.5|110190.5|4
1611085800000|2021-01-19 19:50:00|110382.8|110182.8|110350.5|110150.5|110382.8|110182.8|110345.5|110145.5|9
1611086100000|2021-01-19 19:55:00|110345.5|110145.5|110360.5|110160.5|110360.5|110160.5|110345.5|110145.5|3
1611086400000|2021-01-19 20:00:00|110361|110161|110360.5|110160.5|110361|110161|110360.5|110160.5|2
1611086700000|2021-01-19 20:05:00|110365.5|110165.5|110385.5|110185.5|110391.8|110191.8|110365.5|110165.5|7
1611087000000|2021-01-19 20:10:00|110375.5|110175.5|110375.5|110175.5|110375.5|110175.5|110375.5|110175.5|1
1611087600000|2021-01-19 20:20:00|110370.5|110170.5|110385.5|110185.5|110385.5|110213|110313|110170.5|6
1611087900000|2021-01-19 20:25:00|110372.1|110172.1|110372.1|110172.1|110372.1|110172.1|110372.1|110172.1|1
1611088200000|2021-01-19 20:30:00|110372.5|110172.5|110372|110172|110397.5|110230.6|110326.6|110171.1|22
1611088500000|2021-01-19 20:35:00|110371.6|110171.6|110371.6|110171.6|110372|110172|110371.6|110171.6|3
1611088800000|2021-01-19 20:40:00|110374.1|110174.1|110370|110170|110374.1|110174.1|110370|110170|5
1611089100000|2021-01-19 20:45:00|110367.5|110167.5|110367.5|110167.5|110370|110170|110360.5|110160.5|6
1611089400000|2021-01-19 20:50:00|110363.5|110163.5|110360.5|110160.5|110363.5|110163.5|110360.5|110160.5|6
1611089700000|2021-01-19 20:55:00|110365.5|110165.5|110365.5|110165.5|110369.5|110169.5|110365.5|110165.5|11
1611104400000|2021-01-20 01:00:00|110095|109995|110070|109970|110134|109995|110060|109920|48
1611104700000|2021-01-20 01:05:00|110125|109925|110145|110045|110191|110045|110065|109920|92
1611105000000|2021-01-20 01:10:00|110145.5|110045.5|110190.5|110090.5|110241.3|110095|110144.7|109999.7|138
1611105300000|2021-01-20 01:15:00|110195.5|110095.5|110172|110072|110246.5|110095.5|110153|110020|90
1611105600000|2021-01-20 01:20:00|110177|110077|110230.5|110130.5|110295|110145|110177|110040|92
1611105900000|2021-01-20 01:25:00|110275.5|110075.5|110230.5|110130.5|110280.5|110135.5|110183|110030|92
1611106200000|2021-01-20 01:30:00|110225.5|110125.5|110220|110020|110270|110125.5|110164.7|110011|93
1611106500000|2021-01-20 01:35:00|110170|110070|110137.3|110037.3|110175|110075|110137.3|110037.3|46
1611106800000|2021-01-20 01:40:00|110135|110035|110130.5|110030.5|110189.5|110045.5|110095|109957|105
1611107100000|2021-01-20 01:45:00|110132.5|110032.5|110126|110026|110180|110046|110105|109970|60
1611107400000|2021-01-20 01:50:00|110127.3|110027.3|110127|110027|110180.5|110048.5|110093.5|109953|102
1611107700000|2021-01-20 01:55:00|110138|110038|110153|110053|110194|110056.9|110133|109994|46
1611108000000|2021-01-20 02:00:00|110147|110047|110146|110046|110187.5|110056|110116.5|109987|49
1611108300000|2021-01-20 02:05:00|110155.5|110055.5|110135|109935|110177|110055.5|110061.5|109910.5|105
1611108600000|2021-01-20 02:10:00|110131|109931|110051.5|109951.5|110136|109981.5|110040.5|109890.5|87
1611108900000|2021-01-20 02:15:00|110060.5|109960.5|110007.5|109907.5|110090|109975|110007.5|109866.5|76
1611109200000|2021-01-20 02:20:00|110008.5|109908.5|109980.1|109880.1|110079|109933.9|109980.1|109844|113
1611109500000|2021-01-20 02:25:00|109982.6|109882.6|109941|109841|110036.5|109883.1|109927.1|109785.5|152
1611109800000|2021-01-20 02:30:00|109942|109842|109936.5|109836.5|109972.5|109844.2|109887|109772.5|78
1611110100000|2021-01-20 02:35:00|109937.5|109837.5|109893.5|109793.5|109937.5|109837.5|109893.5|109793.5|85
1611110400000|2021-01-20 02:40:00|109892.6|109792.6|109970|109870|109976|109870|109892.6|109776|70
1611110700000|2021-01-20 02:45:00|109965|109865|109973.5|109773.5|110006.5|109880|109905.5|109760|89
1611111000000|2021-01-20 02:50:00|109973|109773|109920|109820|109990|109856.5|109920|109770|69
1611111300000|2021-01-20 02:55:00|109926.5|109826.5|109975|109875|110030|109880.5|109926.5|109785|108
1611111600000|2021-01-20 03:00:00|109973|109873|110020.5|109920.5|110076.5|109930|109950|109805|118
1611111900000|2021-01-20 03:05:00|110015.5|109915.5|110000|109900|110080|109930|109985|109845|90
1611112200000|2021-01-20 03:10:00|110046.5|109846.5|110020|109920|110076.5|109925|109985|109845.5|79
1611112500000|2021-01-20 03:15:00|110015|109915|110051|109951|110108|109955.4|109995|109856.5|92
1611112800000|2021-01-20 03:20:00|110053|109953|110052.5|109952.5|110130|109975|110041|109907|73
1611113100000|2021-01-20 03:25:00|110051.5|109951.5|110030.5|109930.5|110101|109951.5|110022|109877|71
1611113400000|2021-01-20 03:30:00|110030|109930|110065.5|109965.5|110108|109970.6|110030|109902|61
1611113700000|2021-01-20 03:35:00|110065|109965|110020|109920|110090|109965|110020|109885.5|80
1611114000000|2021-01-20 03:40:00|110015|109915|110055.5|109855.5|110060|109915|109994.5|109853|82
1611114300000|2021-01-20 03:45:00|110055|109855|110020|109920|110084.5|109930|109995|109854|33
1611114600000|2021-01-20 03:50:00|110019.5|109919.5|110045|109945|110080|109950|110019.5|109865|43
1611114900000|2021-01-20 03:55:00|110042|109942|110035|109935|110090|109942|110020|109880|61
1611115200000|2021-01-20 04:00:00|110040|109940|110062.5|109962.5|110109.5|109973|110040|109905|31
1611115500000|2021-01-20 04:05:00|110063|109963|110058|109958|110146.5|109992|110056.4|109916.5|78
1611115800000|2021-01-20 04:10:00|110057|109957|110063|109963|110119|109973|110047|109905.5|64
1611116100000|2021-01-20 04:15:00|110063.5|109963.5|110020|109920|110085|109977.1|110020|109880|74
1611116400000|2021-01-20 04:20:00|110022|109922|110036|109836|110076.5|109922|109990|109836|62
1611116700000|2021-01-20 04:25:00|110035.5|109835.5|109990|109890|110059.5|109914|109970|109827.5|47
1611117000000|2021-01-20 04:30:00|109994|109894|110000|109900|110060|109910|109990|109837|63
1611117300000|2021-01-20 04:35:00|109995|109895|109980|109880|110030|109895|109960|109810.5|58
1611117600000|2021-01-20 04:40:00|110026.5|109826.5|109970|109870|110030|109880|109970|109820|50
1611117900000|2021-01-20 04:45:00|109965|109865|109933.5|109833.5|109991|109865|109902.5|109763|64
1611118200000|2021-01-20 04:50:00|109927.5|109827.5|110023.5|109823.5|110030|109880|109917.5|109813|98
1611118500000|2021-01-20 04:55:00|110020|109820|109975|109875|110020|109890|109959|109804.5|69
1611118800000|2021-01-20 05:00:00|109977.4|109877.4|110030|109830|110036|109890|109975|109830|49
1611119100000|2021-01-20 05:05:00|109980|109880|109930|109830|110016|109880|109920|109770|43
1611119400000|2021-01-20 05:10:00|109929|109829|109960|109860|110000.5|109865|109929|109775|56
1611119700000|2021-01-20 05:15:00|109955|109855|109950|109850|110000|109855|109935|109795|51
1611120000000|2021-01-20 05:20:00|109995.5|109795.5|109950|109850|109995.5|109850|109935|109790|32
1611120300000|2021-01-20 05:25:00|109943.5|109843.5|109953|109853|109965|109865|109933.5|109833.5|69
1611120600000|2021-01-20 05:30:00|109955|109855|110020.5|109920.5|110051|109920.5|109955|109823.1|136
1611120900000|2021-01-20 05:35:00|110015|109915|110020.5|109920.5|110076|109940|110009|109856|70
1611121200000|2021-01-20 05:40:00|110020|109920|110010|109910|110020|109920|110005|109905|33
1611121500000|2021-01-20 05:45:00|110005|109905|109995|109895|110005|109905|109980|109880|37
1611121800000|2021-01-20 05:50:00|109990|109890|110033|109833|110037.5|109895|109970|109830|44
1611122100000|2021-01-20 05:55:00|110034|109834|110005|109905|110056|109914.5|109985|109834|73
1611122400000|2021-01-20 06:00:00|110010|109910|110065.3|109965.3|110130|109990.5|110005|109879|87
1611122700000|2021-01-20 06:05:00|110065|109965|110060|109960|110109|109966.6|110030|109880|65
1611123000000|2021-01-20 06:10:00|110065|109965|110209.5|110009.5|110249|110110|110065|109920|180
1611123300000|2021-01-20 06:15:00|110210|110010|110175|109975|110210.4|110055.2|110096.9|109954|148
1611123600000|2021-01-20 06:20:00|110179|109979|110135|110035|110210|110059.5|110130|109979|70
1611123900000|2021-01-20 06:25:00|110133|110033|110072|109972|110135|110035|110062.5|109919|90
1611124200000|2021-01-20 06:30:00|110060|109960|110053|109953|110090|109990|110044|109944|49
1611124500000|2021-01-20 06:35:00|110052|109952|110068|109868|110093.5|109952|109993|109825|59
1611124800000|2021-01-20 06:40:00|110075.5|109875.5|110010|109910|110084.5|109920.5|109995.6|109858|43
1611125100000|2021-01-20 06:45:00|110050|109850|110025|109925|110050|109932.3|110010|109850|32
1611125400000|2021-01-20 06:50:00|110027|109927|110110.5|109910.5|110120.5|109955.5|110027|109898|19
1611125700000|2021-01-20 06:55:00|110110|109910|110065.5|109865.5|110110|109955|110023|109856.5|26
1611126000000|2021-01-20 07:00:00|110075|109875|110020|109920|110075|109920|110000.5|109846|15
1611126300000|2021-01-20 07:05:00|110026.5|109926.5|110141|109941|110157.5|109973|110026.5|109926.5|41
1611126600000|2021-01-20 07:10:00|110066|109966|110095|109895|110149|109999|110056.5|109895|58
1611126900000|2021-01-20 07:15:00|110030|109930|110114|109914|110114|109950|110016.5|109867.5|20
1611127200000|2021-01-20 07:20:00|110114.5|109914.5|110158.5|109958.5|110183|110005|110080|109913.5|50
1611127500000|2021-01-20 07:25:00|110158|109958|110090|109990|110158|110004.4|110087|109923.5|31
1611127800000|2021-01-20 07:30:00|110086.8|109986.8|110084.4|109984.4|110141|109994.4|110020.1|109865|42
1611128100000|2021-01-20 07:35:00|110081.2|109981.2|110085|109985|110088|109988|110081.2|109981.2|24
1611128400000|2021-01-20 07:40:00|110100.5|110000.5|110125|110025|110184|110043|110100.5|109969|15
1611128700000|2021-01-20 07:45:00|110125.5|110025.5|110105.5|110005.5|110125.5|110025.5|110105.5|110005.5|9
1611129000000|2021-01-20 07:50:00|110105|110005|110130.5|109930.5|110146|110005|110105|109930.5|11
1611129300000|2021-01-20 07:55:00|110124|109924|110135|109935|110135|109948|110040|109890|20
1611129600000|2021-01-20 08:00:00|110094|109994|110100|110000|110165|110003.4|110094|109935.5|17
1611129900000|2021-01-20 08:05:00|110094.6|109994.6|110118|110018|110135.5|110018|110077.5|109932.5|37
1611130200000|2021-01-20 08:10:00|110185|109985|110162|109962|110201.5|110027|110127|109960|33
1611130500000|2021-01-20 08:15:00|110168|109968|110215|110015|110262.5|110062.5|110140|109968|49
1611130800000|2021-01-20 08:20:00|110214.5|110014.5|110208|110008|110256.5|110056.5|110203.5|110003.5|22
1611131100000|2021-01-20 08:25:00|110208.5|110008.5|110243|110043|110282.5|110129|110189|110008.5|40
1611131400000|2021-01-20 08:30:00|110243.5|110043.5|110270.5|110070.5|110285.1|110143.6|110193|110043|88
1611131700000|2021-01-20 08:35:00|110270|110070|110213|110013|110270|110085|110176|110013|36
1611132000000|2021-01-20 08:40:00|110210.5|110010.5|110185|109985|110210.5|110059|110130.5|109971|31
1611132300000|2021-01-20 08:45:00|110135|110035|110199|109999|110199|110035|110120|109965.5|22
1611132600000|2021-01-20 08:50:00|110168.5|110068.5|110165.5|110065.5|110175.5|110075.5|110164.8|110064.8|7
1611132900000|2021-01-20 08:55:00|110160.5|110060.5|110270.9|110070.9|110271.4|110114|110160.5|110036.5|25
1611133200000|2021-01-20 09:00:00|110273|110073|110252|110052|110278|110131|110210.3|110050.1|31
1611133500000|2021-01-20 09:05:00|110252.5|110052.5|110253|110153|110306.8|110153|110190|110052|58
1611133800000|2021-01-20 09:10:00|110252|110152|110334|110134|110334|110152|110247.1|110119.5|25
1611134100000|2021-01-20 09:15:00|110340|110140|110312.5|110112.5|110343|110143|110312.5|110112.5|21
1611134400000|2021-01-20 09:20:00|110323|110123|110342|110142|110345.5|110166.5|110260.2|110115|25
1611134700000|2021-01-20 09:25:00|110341|110141|110330.5|110130.5|110341|110141|110330.5|110130.5|6
1611135000000|2021-01-20 09:30:00|110302.7|110202.7|110345|110145|110375.5|110221|110301.7|110136.6|28
1611135300000|2021-01-20 09:35:00|110345.9|110145.9|110340.4|110140.4|110345.9|110145.9|110340.4|110140.4|7
1611135600000|2021-01-20 09:40:00|110342.9|110142.9|110310|110110|110342.9|110142.9|110310|110110|7
1611135900000|2021-01-20 09:45:00|110318.1|110118.1|110320|110120|110320|110120|110315|110115|5
1611136200000|2021-01-20 09:50:00|110275|110175|110275|110175|110320|110185|110263.5|110117.6|19
1611136500000|2021-01-20 09:55:00|110288|110188|110261|110161|110338|110188|110261|110111|14
1611136800000|2021-01-20 10:00:00|110251.8|110151.8|110205.3|110105.3|110273.5|110151.8|110205.3|110070|30
1611137100000|2021-01-20 10:05:00|110200.8|110100.8|110199.5|110099.5|110202.5|110102.5|110198.3|110098.3|11
1611137400000|2021-01-20 10:10:00|110200.5|110100.5|110274.3|110074.3|110274.3|110129.3|110183|110029.5|25
1611137700000|2021-01-20 10:15:00|110275.3|110075.3|110280.5|110080.5|110280.5|110080.5|110275.3|110075.3|5
1611138000000|2021-01-20 10:20:00|110230|110130|110325.5|110125.5|110338.8|110138.8|110230|110098.5|36
1611138300000|2021-01-20 10:25:00|110325|110125|110230.5|110130.5|110325|110165.3|110230.5|110085|10
1611138600000|2021-01-20 10:30:00|110230|110130|110270|110070|110270.5|110130|110230|110070|3
1611138900000|2021-01-20 10:35:00|110265.1|110065.1|110255|110055|110265.1|110065.1|110250|110050|4
1611139200000|2021-01-20 10:40:00|110259.8|110059.8|110270|110070|110270|110070|110255|110055|6
1611139500000|2021-01-20 10:45:00|110265|110065|110255|110055|110265|110065|110255|110055|7
1611139800000|2021-01-20 10:50:00|110250|110050|110250|110050|110250|110050|110250|110050|1
1611140100000|2021-01-20 10:55:00|110207.9|110107.9|110250|110050|110255|110110|110195|110045|8
1611140400000|2021-01-20 11:00:00|110195|110095|110200|110100|110210|110110|110195|110095|7
1611140700000|2021-01-20 11:05:00|110205|110105|110270|110070|110270|110105|110205|110070|2
1611141300000|2021-01-20 11:15:00|110276.8|110076.8|110300|110100|110315|110142.5|110240|110075.3|12
1611141600000|2021-01-20 11:20:00|110295.8|110095.8|110295.8|110095.8|110295.8|110095.8|110295.8|110095.8|1
1611141900000|2021-01-20 11:25:00|110290|110090|110290|110090|110290|110090|110285|110085|3
1611142200000|2021-01-20 11:30:00|110250|110150|110260|110160|110260|110160|110250|110150|2
1611142500000|2021-01-20 11:35:00|110300|110100|110300|110100|110300|110100|110300|110100|1
1611142800000|2021-01-20 11:40:00|110290|110090|110315|110115|110315|110115|110290|110090|3
1611143400000|2021-01-20 11:50:00|110326.7|110126.7|110330|110130|110330|110130|110326.7|110126.7|2
1611143700000|2021-01-20 11:55:00|110300|110100|110320|110120|110330|110130|110300|110100|19
1611144000000|2021-01-20 12:00:00|110310|110110|110310|110110|110330|110130|110310|110110|6
1611144300000|2021-01-20 12:05:00|110300|110100|110255|110155|110320|110155|110250|110100|10
1611144600000|2021-01-20 12:10:00|110260|110160|110260|110160|110320|110170|110260|110110|13
1611144900000|2021-01-20 12:15:00|110265|110165|110285|110185|110290|110190|110265|110165|14
1611145200000|2021-01-20 12:20:00|110290|110190|110330|110130|110330|110190|110285|110130|4
1611145500000|2021-01-20 12:25:00|110320|110120|110320|110120|110322.3|110122.3|110320|110120|6
1611146100000|2021-01-20 12:35:00|110310|110110|110261|110061|110310|110110|110250.5|110050.5|64
1611146400000|2021-01-20 12:40:00|110258|110058|110300|110100|110315.1|110115.1|110246|110046|25
1611146700000|2021-01-20 12:45:00|110281.7|110081.7|110330|110130|110330|110180.5|110267.7|110081.7|7
1611147000000|2021-01-20 12:50:00|110280|110180|110280|110180|110280|110180|110280|110180|1
1611147300000|2021-01-20 12:55:00|110275|110175|110275|110175|110275|110175|110275|110175|1
1611147900000|2021-01-20 13:05:00|110290|110190|110310|110110|110310|110190|110272.5|110072.5|44
1611148200000|2021-01-20 13:10:00|110310.5|110110.5|110310|110110|110310.5|110110.5|110300|110100|4
1611148500000|2021-01-20 13:15:00|110300.4|110100.4|110265.5|110065.5|110300.4|110100.4|110265|110065|8
1611148800000|2021-01-20 13:20:00|110265|110065|110265|110065|110265|110065|110265|110065|1
1611149100000|2021-01-20 13:25:00|110260|110060|110255|110055|110260|110060|110255|110055|2
1611149400000|2021-01-20 13:30:00|110259.5|110059.5|110259.5|110059.5|110259.5|110059.5|110258|110058|5
1611149700000|2021-01-20 13:35:00|110265|110065|110260|110060|110265|110065|110259|110059|5
1611150000000|2021-01-20 13:40:00|110255|110055|110255|110055|110255|110055|110255|110055|1
1611150300000|2021-01-20 13:45:00|110264|110064|110265|110065|110265|110065|110264|110064|3
1611150600000|2021-01-20 13:50:00|110255.1|110055.1|110184.5|110084.5|110255.1|110090|110180|110045|6
1611150900000|2021-01-20 13:55:00|110191.3|110091.3|110179.5|110079.5|110192.5|110092.5|110175|110075|12
1611151200000|2021-01-20 14:00:00|110178.5|110078.5|110176|110076|110179.5|110079.5|110165|110065|23
1611151500000|2021-01-20 14:05:00|110175|110075|110255|110055|110256|110095|110158.5|110054|15
1611151800000|2021-01-20 14:10:00|110254.5|110054.5|110246.5|110046.5|110258|110058|110240|110040|25
1611152100000|2021-01-20 14:15:00|110246|110046|110242|110042|110254.5|110054.5|110240|110040|10
1611152400000|2021-01-20 14:20:00|110245.5|110045.5|110286|110086|110302|110119.1|110208.3|110045.5|24
1611152700000|2021-01-20 14:25:00|110286.9|110086.9|110255|110055|110307.3|110107.3|110250|110050|51
1611153000000|2021-01-20 14:30:00|110260|110060|110220|110120|110270|110124|110210|110060|10
1611153300000|2021-01-20 14:35:00|110213|110113|110203|110103|110242|110113|110193.5|110034.5|14
1611153600000|2021-01-20 14:40:00|110184|110084|110169.5|110069.5|110223|110084|110166.3|110018|16
1611153900000|2021-01-20 14:45:00|110170.5|110070.5|110152.5|110052.5|110177|110077|110152.5|110052.5|26
1611154200000|2021-01-20 14:50:00|110153.5|110053.5|110293.5|110093.5|110296.5|110133.1|110128|110001.1|105
1611154500000|2021-01-20 14:55:00|110288|110088|110255|110055|110288|110123|110200|110041|57
1611154800000|2021-01-20 15:00:00|110255.5|110055.5|110205|110005|110255.5|110055.5|110197.8|109997.8|17
1611155100000|2021-01-20 15:05:00|110205.5|110005.5|110205|110005|110210.5|110010.5|110205|110005|4
1611155400000|2021-01-20 15:10:00|110208|110008|110215|110015|110225|110060|110155|109993.5|23
1611155700000|2021-01-20 15:15:00|110165|110065|110170|109970|110250.5|110089.5|110110.7|109960|59
1611156000000|2021-01-20 15:20:00|110179.8|109979.8|110163.5|109963.5|110190|109990|110161.5|109961.5|24
1611156300000|2021-01-20 15:25:00|110162|109962|110165|109965|110165.5|109965.5|110154|109954|22
1611156600000|2021-01-20 15:30:00|110150|109950|110135|109935|110155|110006|110090|109934|20
1611156900000|2021-01-20 15:35:00|110130|109930|110135|109935|110135|109935|110130|109930|2
1611157200000|2021-01-20 15:40:00|110082.3|109982.3|110075|109975|110082.3|109982.3|110075|109975|3
1611157500000|2021-01-20 15:45:00|110054.5|109954.5|110095.3|109895.3|110100|109965|110010.5|109864|24
1611157800000|2021-01-20 15:50:00|110095|109895|110053.5|109953.5|110145|109968.8|110053.5|109895|15
1611158100000|2021-01-20 15:55:00|110052.7|109952.7|110115|109915|110143|109994.6|110052.7|109890|54
1611158400000|2021-01-20 16:00:00|110120|109920|110125|109925|110180|110029|110053|109915|100
1611158700000|2021-01-20 16:05:00|110126|109926|110141|109941|110144|109944|110122|109922|28
1611159000000|2021-01-20 16:10:00|110143.5|109943.5|110142.5|109942.5|110190.6|110038.5|110105|109942.5|56
1611159300000|2021-01-20 16:15:00|110143|109943|110159.5|109959.5|110164.5|109964.5|110141|109941|25
1611159600000|2021-01-20 16:20:00|110158.5|109958.5|110160|109960|110170.5|109970.5|110158.5|109958.5|7
1611159900000|2021-01-20 16:25:00|110161|109961|110155|109955|110170|109970|110155|109955|4
1611160200000|2021-01-20 16:30:00|110170|109970|110216.3|110016.3|110220.3|110041.8|110141.8|109970|36
1611160500000|2021-01-20 16:35:00|110217.3|110017.3|110200|110000|110234.3|110034.3|110188.8|109988.8|27
1611160800000|2021-01-20 16:40:00|110195|109995|110185|109985|110195|109995|110185|109985|4
1611161100000|2021-01-20 16:45:00|110124.5|110024.5|110140.5|109940.5|110150.5|110026|110124.3|109940.5|9
1611161400000|2021-01-20 16:50:00|110140|109940|110075|109975|110161|109979.6|110058.8|109915|20
1611162000000|2021-01-20 17:00:00|110120.5|109920.5|110125|109925|110125|109925|110120.5|109920.5|2
1611162300000|2021-01-20 17:05:00|110078|109978|110083|109883|110146.9|109998.1|110048.8|109883|61
1611162600000|2021-01-20 17:10:00|110082.5|109882.5|110105|109905|110107|109907|110082.5|109882.5|21
1611162900000|2021-01-20 17:15:00|110105.5|109905.5|110105.5|109905.5|110105.5|109905.5|110105.5|109905.5|1
1611163200000|2021-01-20 17:20:00|110040.9|109940.9|110117|109917|110120.3|109964.5|110040.9|109915.5|15
1611163500000|2021-01-20 17:25:00|110115.5|109915.5|110150.3|109950.3|110160.5|109974.8|110070|109915|38
1611163800000|2021-01-20 17:30:00|110149.7|109949.7|110108.7|109908.7|110150.5|109979.2|110054.2|109908.7|18
1611164100000|2021-01-20 17:35:00|110109.2|109909.2|110163.1|109963.1|110163.1|109965.5|110058.5|109907.5|35
1611164400000|2021-01-20 17:40:00|110164.1|109964.1|110150|109950|110176.5|110012.5|110112.5|109950|22
1611164700000|2021-01-20 17:45:00|110149.5|109949.5|110090|109990|110163.4|110005|110086|109919.5|83
1611165000000|2021-01-20 17:50:00|110079.5|109979.5|110080|109980|110080|109980|110070.5|109970.5|3
1611165300000|2021-01-20 17:55:00|110077.7|109977.7|110120.5|109920.5|110129|109980|110062.7|109920.5|9
1611165900000|2021-01-20 18:05:00|110051.5|109951.5|110105.5|109905.5|110120.5|109956.5|110046.1|109885.5|34
1611166200000|2021-01-20 18:10:00|110105|109905|110043.2|109943.2|110115.5|109943.2|110042.2|109889.9|22
1611166500000|2021-01-20 18:15:00|110106.5|109906.5|110087.5|109887.5|110107.5|109932.7|110027.6|109877.4|37
1611166800000|2021-01-20 18:20:00|110088|109888|110075|109875|110089.7|109919.9|110015.2|109865|16
1611167100000|2021-01-20 18:25:00|110070|109870|110071|109871|110071|109871|110070|109870|3
1611167400000|2021-01-20 18:30:00|110070|109870|110070|109870|110070|109870|110070|109870|1
1611167700000|2021-01-20 18:35:00|110019|109919|110055|109855|110085.5|109920|109995|109855|31
1611168000000|2021-01-20 18:40:00|110060|109860|110080.5|109880.5|110080.5|109919.5|110012.5|109860|16
1611168300000|2021-01-20 18:45:00|110080|109880|110031.5|109831.5|110080|109898.9|109986|109826.5|54
1611168600000|2021-01-20 18:50:00|109979|109879|109980.9|109880.9|110029.8|109883|109971.4|109820.5|37
1611168900000|2021-01-20 18:55:00|109980|109880|110002|109802|110008|109880|109947|109796.4|29
1611169200000|2021-01-20 19:00:00|109953.4|109853.4|109950|109850|109958.5|109858.5|109949.9|109849.9|7
1611169500000|2021-01-20 19:05:00|109955|109855|109950|109850|109960.5|109860.5|109950|109850|20
1611169800000|2021-01-20 19:10:00|109950.3|109850.3|109940|109840|109950.3|109850.3|109930.5|109830.5|18
1611170100000|2021-01-20 19:15:00|109942.5|109842.5|109940|109840|109949|109849|109935|109835|20
1611170400000|2021-01-20 19:20:00|109944.5|109844.5|109944|109844|109944.5|109844.5|109940|109840|6
1611170700000|2021-01-20 19:25:00|109925|109825|109940.5|109840.5|109941|109841|109925|109825|9
1611171300000|2021-01-20 19:35:00|109943|109843|109980.5|109780.5|110005.5|109843|109918|109778.5|23
1611171600000|2021-01-20 19:40:00|109986.5|109786.5|109960|109760|109986.5|109820|109903.6|109749.7|20
1611171900000|2021-01-20 19:45:00|109912.5|109812.5|109910|109810|109970|109824.5|109896.1|109753.4|46
1611172200000|2021-01-20 19:50:00|109911.5|109811.5|109909|109809|109914.5|109814.5|109909|109809|6
1611172500000|2021-01-20 19:55:00|109910.5|109810.5|110000|109800|110000.5|109840.7|109910.5|109780|23
1611172800000|2021-01-20 20:00:00|110005.5|109805.5|110000.5|109800.5|110005.5|109805.5|110000.5|109800.5|2
1611173100000|2021-01-20 20:05:00|110000|109800|110000|109800|110005|109805|110000|109800|3
1611173400000|2021-01-20 20:10:00|110005|109805|109960.5|109860.5|110005|109865|109960.5|109805|3
1611174000000|2021-01-20 20:20:00|109955|109855|109950|109850|109955|109855|109945|109845|3
1611174300000|2021-01-20 20:25:00|109945.5|109845.5|109970|109770|109990.5|109845.5|109945.5|109770|5
1611174600000|2021-01-20 20:30:00|109975|109775|109964|109764|109975|109775|109960|109760|4
1611174900000|2021-01-20 20:35:00|109965|109765|109965|109765|109965|109765|109965|109765|1
1611175200000|2021-01-20 20:40:00|109960|109760|109904|109804|109960|109809.5|109894.5|109738.5|13
1611175500000|2021-01-20 20:45:00|109907|109807|109904|109804|109910|109810|109902|109802|6
1611175800000|2021-01-20 20:50:00|109909|109809|109905.5|109805.5|109914|109814|109905.5|109805.5|6
1611176100000|2021-01-20 20:55:00|109899|109799|109898|109798|109900.5|109800.5|109888.3|109788.3|14
1611190800000|2021-01-21 01:00:00|109934.8|109834.8|109921.5|109821.5|110020|109870.5|109921.5|109785|92
1611191100000|2021-01-21 01:05:00|109927.3|109827.3|109900.5|109800.5|109976|109836|109895.5|109750.3|138
1611191400000|2021-01-21 01:10:00|109901|109801|109933.5|109833.5|109970.2|109833.5|109865.5|109715.8|136
1611191700000|2021-01-21 01:15:00|109928.5|109828.5|109997.5|109797.5|109997.5|109843|109878.5|109717.5|142
1611192000000|2021-01-21 01:20:00|109997.8|109797.8|109905|109805|109997.8|109847.5|109880.5|109730|109
1611192300000|2021-01-21 01:25:00|109910|109810|109890.5|109790.5|110000|109850|109890.5|109747.8|95
1611192600000|2021-01-21 01:30:00|109891|109791|109931.5|109831.5|110008.3|109852.5|109891|109746.5|103
1611192900000|2021-01-21 01:35:00|109931|109831|109932|109832|109991|109842|109921|109781|43
1611193200000|2021-01-21 01:40:00|109982|109782|109931|109831|110010.5|109852|109922|109777|117
1611193500000|2021-01-21 01:45:00|109934|109834|110027.5|109827.5|110028|109881|109904.8|109804.8|115
1611193800000|2021-01-21 01:50:00|109972|109872|109972.5|109872.5|110028|109882|109962|109823|66
1611194100000|2021-01-21 01:55:00|109972|109872|109990|109890|109991|109891|109961|109861|65
1611194400000|2021-01-21 02:00:00|109985|109885|110021|109921|110077|109927.5|109980|109855.5|88
1611194700000|2021-01-21 02:05:00|110022|109922|110030.5|109930.5|110035|109935|110015|109915|83
1611195000000|2021-01-21 02:10:00|110035|109935|110031|109931|110036.4|109936.4|110023.6|109923.6|39
1611195300000|2021-01-21 02:15:00|110030.5|109930.5|110111.5|110011.5|110170|110050|110030|109930|244
1611195600000|2021-01-21 02:20:00|110167.5|109967.5|110080|109980|110170|110010.5|110060|109920|112
1611195900000|2021-01-21 02:25:00|110084|109984|110077|109977|110159|110010|110071.5|109920|75
1611196200000|2021-01-21 02:30:00|110072.5|109972.5|110075|109975|110155|110015.5|110068|109913|69
1611196500000|2021-01-21 02:35:00|110075.5|109975.5|110080|109980|110135|109985.5|110030|109890|83
1611196800000|2021-01-21 02:40:00|110075|109975|110090|109890|110120|109985.4|110050|109890|78
1611197100000|2021-01-21 02:45:00|110035|109935|110010|109910|110125|109985.4|110005|109860|82
1611197400000|2021-01-21 02:50:00|110009.5|109909.5|109980|109880|110020|109909.5|109960|109816.5|98
1611197700000|2021-01-21 02:55:00|109975|109875|109970|109870|110062.5|109916.5|109960.5|109820|95
1611198000000|2021-01-21 03:00:00|109973.3|109873.3|109995|109895|110040|109895|109961.5|109812|64
1611198300000|2021-01-21 03:05:00|110005|109905|110015.4|109915.4|110105.5|109940|109990.5|109845|84
1611198600000|2021-01-21 03:10:00|110017.4|109917.4|110014.9|109914.9|110069|109925|110000|109859.5|50
1611198900000|2021-01-21 03:15:00|110015|109915|110055|109855|110055|109926|110000.5|109855|48
1611199200000|2021-01-21 03:20:00|110050|109850|110060|109860|110060|109910|110002.6|109850|20
1611199500000|2021-01-21 03:25:00|110014.5|109914.5|109996.5|109896.5|110080.4|109930.6|109989|109836.5|81
1611199800000|2021-01-21 03:30:00|109995|109895|110018.5|109918.5|110073|109925.5|109986.8|109873|42
1611200100000|2021-01-21 03:35:00|110022.3|109922.3|110063|109863|110085|109939.5|110017.5|109863|38
1611200400000|2021-01-21 03:40:00|110008|109908|109998|109898|110064|109924.5|109998|109853|30
1611200700000|2021-01-21 03:45:00|109996.3|109896.3|109995|109895|110039|109896.3|109978|109833|41
1611201000000|2021-01-21 03:50:00|109994|109894|109988.5|109888.5|110038|109898.5|109968.5|109838|34
1611201300000|2021-01-21 03:55:00|109988|109888|109994|109894|110005|109905|109988|109888|19
1611201600000|2021-01-21 04:00:00|110004|109904|110030|109930|110069|109930|109994|109853.5|28
1611201900000|2021-01-21 04:05:00|110035|109935|110010|109910|110070|109935|110010|109860|19
1611202200000|2021-01-21 04:10:00|110004|109904|110015|109915|110020|109920|109995|109895|27
1611202500000|2021-01-21 04:15:00|110010|109910|110020.2|109920.2|110020.2|109920.2|110010|109910|20
1611202800000|2021-01-21 04:20:00|110020|109920|110025|109925|110080.4|109940|110015|109870|30
1611203100000|2021-01-21 04:25:00|110030|109930|110025|109925|110030|109930|110014|109914|39
1611203400000|2021-01-21 04:30:00|110024|109924|110065|109965|110114.5|109965|110024|109910|24
1611203700000|2021-01-21 04:35:00|110065.9|109965.9|110080|109980|110136|109990|110060|109916|47
1611204000000|2021-01-21 04:40:00|110075|109975|110100|109900|110106.5|109975|110031.5|109880|71
1611204300000|2021-01-21 04:45:00|110040|109940|110010|109910|110100|109944|110010|109885|46
1611204600000|2021-01-21 04:50:00|110007.3|109907.3|110020|109920|110025|109925|110000|109900|20
1611204900000|2021-01-21 04:55:00|110023.5|109923.5|110060|109960|110120|109964.5|110020|109869.5|104
1611205200000|2021-01-21 05:00:00|110055.5|109955.5|110015|109915|110094.5|109960|110006.5|109875|90
1611205500000|2021-01-21 05:05:00|110016.5|109916.5|110015|109915|110029.5|109929.5|110015|109915|47
1611205800000|2021-01-21 05:10:00|110010.5|109910.5|110008|109908|110010.5|109910.5|109976.5|109876.5|38
1611206100000|2021-01-21 05:15:00|110007.5|109907.5|109965.4|109865.4|110018|109918|109963.5|109863.5|60
1611206400000|2021-01-21 05:20:00|109968.4|109868.4|109963|109863|110019|109883.7|109948|109812|97
1611206700000|2021-01-21 05:25:00|109962.5|109862.5|109962.5|109862.5|110032|109884.4|109957.5|109812|50
1611207000000|2021-01-21 05:30:00|110012|109812|109953.1|109853.1|110012|109864|109947.5|109812|51
1611207300000|2021-01-21 05:35:00|109954.5|109854.5|109908|109808|109964.5|109858|109892.6|109752|112
1611207600000|2021-01-21 05:40:00|109907.5|109807.5|109938|109838|109993|109844.1|109906.5|109752|60
1611207900000|2021-01-21 05:45:00|109928|109828|109972|109772|109993.5|109848.5|109918.5|109772|60
1611208200000|2021-01-21 05:50:00|109928|109828|109938|109838|110009|109863.5|109918|109772|116
1611208500000|2021-01-21 05:55:00|109934.5|109834.5|109898.5|109798.5|109974|109834.6|109893.1|109772.5|101
1611208800000|2021-01-21 06:00:00|109899.5|109799.5|109878.5|109778.5|109931|109831|109862.8|109717|126
1611209100000|2021-01-21 06:05:00|109878|109778|109908.5|109808.5|109969|109825.5|109878|109759.5|83
1611209400000|2021-01-21 06:10:00|109908|109808|109959|109759|109969.5|109817.5|109888.5|109742.5|110
1611209700000|2021-01-21 06:15:00|109899|109799|109879|109779|109919|109809|109859|109703.5|101
1611210000000|2021-01-21 06:20:00|109923|109723|109834.5|109734.5|109929.5|109777.5|109804.2|109661|123
1611210300000|2021-01-21 06:25:00|109835|109735|109867.5|109767.5|109909|109775.5|109835|109708|140
1611210600000|2021-01-21 06:30:00|109867|109767|109957.5|109757.5|109989.5|109826|109865.5|109748.5|111
1611210900000|2021-01-21 06:35:00|109956.5|109756.5|109925.5|109725.5|109956.5|109800|109891.5|109723.5|34
1611211200000|2021-01-21 06:40:00|109925|109725|109955|109755|109955|109795|109887.5|109725|10
1611211500000|2021-01-21 06:45:00|109950|109750|109979|109779|110027|109854.5|109913.3|109740|59
1611211800000|2021-01-21 06:50:00|109978|109778|109939|109839|109998|109844.7|109917|109760|42
1611212100000|2021-01-21 06:55:00|109937|109837|109985.5|109785.5|109998|109850.5|109936.5|109785|26
1611212400000|2021-01-21 07:00:00|109980|109780|110005.5|109805.5|110011.5|109853.8|109930.5|109780|20
1611212700000|2021-01-21 07:05:00|109937.9|109837.9|109930.5|109830.5|110005.5|109853.5|109930.5|109795.5|24
1611213000000|2021-01-21 07:10:00|109981|109781|109961|109861|109998.9|109861|109930.5|109781|30
1611213300000|2021-01-21 07:15:00|109962.5|109862.5|110033.9|109833.9|110035.5|109880|109962.5|109833.5|11
1611213600000|2021-01-21 07:20:00|110033.4|109833.4|110072.9|109872.9|110078.9|109897.9|109953.5|109799|61
1611213900000|2021-01-21 07:25:00|110071.9|109871.9|110076.4|109876.4|110076.4|109876.4|110071.9|109871.9|3
1611214200000|2021-01-21 07:30:00|110074|109874|110041.4|109841.4|110074|109903.5|109992.4|109836.9|8
1611214500000|2021-01-21 07:35:00|110051.4|109851.4|110056.4|109856.4|110060.9|109913.9|110006.2|109836.8|23
1611214800000|2021-01-21 07:40:00|110058.3|109858.3|110074.9|109874.9|110077.4|109921.8|109993.4|109835.4|39
1611215100000|2021-01-21 07:45:00|110076.4|109876.4|110039|109839|110081.9|109881.9|110039|109839|30
1611215400000|2021-01-21 07:50:00|110039.5|109839.5|110075.5|109875.5|110077.5|109877.5|110039.5|109839.5|16
1611215700000|2021-01-21 07:55:00|110079|109879|110120|109920|110127|110000|110079|109879|47
1611216000000|2021-01-21 08:00:00|110116.5|109916.5|110050|109850|110120|109957.5|110007.5|109840|60
1611216300000|2021-01-21 08:05:00|110052|109852|110085|109885|110086.5|109944.4|110003.3|109836.4|40
1611216600000|2021-01-21 08:10:00|110085.5|109885.5|110096.5|109896.5|110115|109959.4|110047|109878.8|34
1611216900000|2021-01-21 08:15:00|110096|109896|110134.5|109934.5|110134.5|109976|110042.5|109891|41
1611217200000|2021-01-21 08:20:00|110135|109935|110105.9|110005.9|110184|110028.5|110091.5|109934|73
1611217500000|2021-01-21 08:25:00|110108.4|110008.4|110127.5|109927.5|110137.5|110016.1|110091.5|109927|17
1611217800000|2021-01-21 08:30:00|110128.5|109928.5|110100|110000|110158.5|110008.5|110100|109928.5|19
1611218100000|2021-01-21 08:35:00|110099|109999|110113.5|110013.5|110154|110017.9|110099|109948|24
1611218400000|2021-01-21 08:40:00|110113|110013|110092|109892|110113.5|110013.5|110060|109892|38
1611218700000|2021-01-21 08:45:00|110090.5|109890.5|110050|109950|110090.5|109955.2|110015|109866.5|29
1611219000000|2021-01-21 08:50:00|110046.1|109946.1|110088|109888|110094|109955|110025|109880.5|29
1611219300000|2021-01-21 08:55:00|110042|109942|110095.5|109895.5|110098|109942|110040.5|109890.5|7
1611219600000|2021-01-21 09:00:00|110090.5|109890.5|110091.5|109891.5|110097|109947|110033|109868.8|17
1611219900000|2021-01-21 09:05:00|110097|109897|110123.5|109923.5|110138.5|109990|110086.1|109897|42
1611220200000|2021-01-21 09:10:00|110123|109923|110110|109910|110123|109969.5|110060.5|109910|11
1611220500000|2021-01-21 09:15:00|110110.5|109910.5|110069|109969|110123|109969|110037.5|109891.5|41
1611220800000|2021-01-21 09:20:00|110125.5|109925.5|110110.5|109910.5|110130.5|109930.5|110110.5|109910.5|14
1611221400000|2021-01-21 09:30:00|110102.3|109902.3|110077.5|109877.5|110111.5|109965.5|110016|109877.5|27
1611221700000|2021-01-21 09:35:00|110034.7|109934.7|110082.2|109882.2|110093.2|109935|110032|109873.2|12
1611222000000|2021-01-21 09:40:00|110020.5|109920.5|110065|109865|110082.2|109931.5|110001|109830|37
1611222300000|2021-01-21 09:45:00|110055|109855|110035|109835|110060.5|109884.7|109984.7|109811.8|48
1611222600000|2021-01-21 09:50:00|110049.3|109849.3|110070|109870|110073.2|109914.3|109995.5|109830|24
1611222900000|2021-01-21 09:55:00|110070.5|109870.5|110055.5|109855.5|110070.5|109903.5|109995.5|109846|10
1611223200000|2021-01-21 10:00:00|110046|109846|110065.5|109865.5|110075.5|109910|109995.5|109846|15
1611223500000|2021-01-21 10:05:00|110024.7|109924.7|110080.5|109880.5|110080.5|109930.5|110010.5|109860.5|14
1611223800000|2021-01-21 10:10:00|110075.5|109875.5|110079.5|109879.5|110085.5|109885.5|110055.8|109855.8|28
1611224100000|2021-01-21 10:15:00|110085.5|109885.5|110100.5|109900.5|110100.5|109900.5|110085|109885|12
1611224400000|2021-01-21 10:20:00|110089.3|109889.3|110110.5|109910.5|110115.5|109937.3|110036.3|109888.3|18
1611224700000|2021-01-21 10:25:00|110114.1|109914.1|110116.3|109916.3|110118.8|109918.8|110110.5|109910.5|8
1611225000000|2021-01-21 10:30:00|110120.5|109920.5|110115.5|109915.5|110125.5|109972.2|110072.2|109903|36
1611225300000|2021-01-21 10:35:00|110123.4|109923.4|110080.5|109980.5|110125.5|109980.5|110065.5|109910.5|19
1611225600000|2021-01-21 10:40:00|110085|109985|110147.3|109947.3|110166.8|110013.5|110085|109947.3|21
1611225900000|2021-01-21 10:45:00|110150|109950|110116.3|109916.3|110150.5|109970.5|110063|109889.5|22
1611226200000|2021-01-21 10:50:00|110115.3|109915.3|110108.3|109908.3|110115.3|109915.3|110108.3|109908.3|3
1611226500000|2021-01-21 10:55:00|110095.5|109895.5|110095.3|109895.3|110112.8|109912.8|110080|109880|20
1611226800000|2021-01-21 11:00:00|110095.8|109895.8|110120|109920|110120|109920|110077|109877|19
1611227100000|2021-01-21 11:05:00|110115|109915|110090|109890|110115|109915|110090|109890|13
1611227400000|2021-01-21 11:10:00|110108.6|109908.6|110143.6|109943.6|110147.6|109966.3|110066.3|109908.6|19
1611227700000|2021-01-21 11:15:00|110144.5|109944.5|110145|109945|110145|109945|110144.5|109944.5|2
1611228000000|2021-01-21 11:20:00|110141|109941|110135|109935|110141|109941|110135|109935|2
1611228300000|2021-01-21 11:25:00|110150|109950|110108|109908|110150|109990|110090|109907.5|16
1611228600000|2021-01-21 11:30:00|110110|109910|110120|109920|110126|109926|110108|109908|9
1611228900000|2021-01-21 11:35:00|110131|109931|110131|109931|110131|109931|110131|109931|1
1611229200000|2021-01-21 11:40:00|110130|109930|110094|109894|110130|109967.2|110065|109894|17
1611229500000|2021-01-21 11:45:00|110093.5|109893.5|110100|109900|110100|109900|110090|109890|10
1611229800000|2021-01-21 11:50:00|110055|109955|110115|109915|110115|109960|110055|109910|5
1611230100000|2021-01-21 11:55:00|110120.1|109920.1|110120.1|109920.1|110120.1|109920.1|110120.1|109920.1|1
1611230400000|2021-01-21 12:00:00|110125|109925|110105|109905|110130|109930|110105|109905|14
1611230700000|2021-01-21 12:05:00|110095|109895|110075|109875|110103.1|109903.1|110065.8|109865.8|13
1611231000000|2021-01-21 12:10:00|110066.5|109866.5|110075|109875|110075|109875|110065.8|109865.8|4
1611231300000|2021-01-21 12:15:00|110070|109870|110065|109865|110075|109908.5|110004.5|109845|29
1611231600000|2021-01-21 12:20:00|110060|109860|110050|109850|110060|109920|110006|109849|13
1611231900000|2021-01-21 12:25:00|110060|109860|110075|109875|110075|109925|110006.5|109855|12
1611232200000|2021-01-21 12:30:00|110074.9|109874.9|110066.1|109866.1|110074.9|109911.6|109994.2|109866.1|18
1611232500000|2021-01-21 12:35:00|110067.6|109867.6|110099.6|109899.6|110105|109937.9|110019.9|109867.6|30
1611232800000|2021-01-21 12:40:00|110100.6|109900.6|110122|109922|110129|109936.4|110035.4|109878.9|19
1611233100000|2021-01-21 12:45:00|110125.5|109925.5|110072.1|109872.1|110125.5|109925.5|110049.3|109849.3|69
1611233400000|2021-01-21 12:50:00|110073.1|109873.1|110130|109930|110130|109957.8|110024.6|109873.1|32
1611233700000|2021-01-21 12:55:00|110115|109915|110135|109935|110141.2|109941.2|110115|109915|14
1611234000000|2021-01-21 13:00:00|110145|109945|110145|109945|110145|109984.2|110084.2|109920|12
1611234300000|2021-01-21 13:05:00|110144.4|109944.4|110110|109910|110144.4|109944.4|110110|109910|8
1611234600000|2021-01-21 13:10:00|110100|109900|110084|109884|110104.3|109904.3|110082|109882|34
1611234900000|2021-01-21 13:15:00|110083.5|109883.5|110091.2|109891.2|110100|109900|110079.5|109879.5|18
1611235200000|2021-01-21 13:20:00|110081.2|109881.2|110091.1|109891.1|110095|109895|110077.5|109877.5|15
1611235500000|2021-01-21 13:25:00|110087.1|109887.1|110045|109845|110095|109895|110045|109845|24
1611235800000|2021-01-21 13:30:00|110050|109850|110090|109890|110110|109915|110015|109850|32
1611236100000|2021-01-21 13:35:00|110080|109880|110090|109890|110095.8|109895.8|110075|109875|10
1611236400000|2021-01-21 13:40:00|110080|109880|110100|109900|110100|109900|110080|109880|6
1611236700000|2021-01-21 13:45:00|110105|109905|110120|109920|110120|109920|110105|109905|11
1611237000000|2021-01-21 13:50:00|110090.3|109890.3|110148|109948|110161|110010.5|110090.3|109890.3|17
1611237300000|2021-01-21 13:55:00|110137.3|109937.3|110185|109985|110185|110014.1|110110|109937.3|54
1611237600000|2021-01-21 14:00:00|110180|109980|110149.5|109949.5|110185|110034|110075.8|109914.8|35
1611237900000|2021-01-21 14:05:00|110148.5|109948.5|110090|109990|110155|109991|110087.5|109940|20
1611238200000|2021-01-21 14:10:00|110167|109967|110100.5|110000.5|110178|110020|110099|109960|25
1611238500000|2021-01-21 14:15:00|110103.5|110003.5|110130|109930|110155|110003.5|110085|109905.5|33
1611238800000|2021-01-21 14:20:00|110153.6|109953.6|110145|109945|110161.5|109961.5|110135|109935|14
1611239100000|2021-01-21 14:25:00|110120|110020|110142.6|110042.6|110195|110048.3|110120|109946|44
1611239400000|2021-01-21 14:30:00|110143.1|110043.1|110164|110064|110210|110064|110143.1|110005|10
1611239700000|2021-01-21 14:35:00|110165|110065|110205|110005|110206|110065.5|110154|109995|25
1611240000000|2021-01-21 14:40:00|110220|110020|110181|110081|110235|110095|110181|110016|11
1611240300000|2021-01-21 14:45:00|110230|110030|110211.5|110011.5|110240|110105.1|110176.5|110011.5|35
1611240600000|2021-01-21 14:50:00|110211|110011|110204|110004|110211|110011|110196.5|109996.5|8
1611241200000|2021-01-21 15:00:00|110195|109995|110185.5|109985.5|110195|109995|110185.5|109985.5|3
1611241500000|2021-01-21 15:05:00|110190|109990|110127.5|110027.5|110235|110070.8|110127.5|109980|24
1611241800000|2021-01-21 15:10:00|110126|110026|110165|109965|110165|110030|110126|109938|19
1611242100000|2021-01-21 15:15:00|110170|109970|110090|109890|110170|109970|110057.5|109884|48
1611242400000|2021-01-21 15:20:00|110096.5|109896.5|110084.5|109884.5|110111|109955|110037|109880|19
1611242700000|2021-01-21 15:25:00|110083.5|109883.5|109990|109890|110083.5|109894.2|109987.8|109825|41
1611243000000|2021-01-21 15:30:00|110045|109845|110001|109901|110053|109904|109990|109840|13
1611243300000|2021-01-21 15:35:00|110004.5|109904.5|110079.3|109879.3|110079.3|109910.5|110004.5|109865|32
1611243600000|2021-01-21 15:40:00|110090.5|109890.5|110102.5|109902.5|110102.5|109902.5|110090.5|109890.5|5
1611243900000|2021-01-21 15:45:00|110098|109898|110090|109890|110098|109898|110077|109877|13
1611244500000|2021-01-21 15:55:00|110091.5|109891.5|110131.5|109931.5|110142.5|109968.5|110065|109891.5|18
1611244800000|2021-01-21 16:00:00|110132.5|109932.5|110092|109892|110132.5|109966.6|110061|109861.5|50
1611245100000|2021-01-21 16:05:00|110088|109888|110036|109936|110110|109945.3|110036|109885|17
1611245400000|2021-01-21 16:10:00|110075|109875|110085|109885|110085|109885|110074|109874|6
1611245700000|2021-01-21 16:15:00|110090|109890|110070|109970|110095|109970|110037.5|109885|9
1611246000000|2021-01-21 16:20:00|110143|109943|110110|109910|110145|109945|110105|109905|19
1611246300000|2021-01-21 16:25:00|110115|109915|110115|109915|110115|109915|110115|109915|1
1611246600000|2021-01-21 16:30:00|110118.8|109918.8|110130|109930|110130|109930|110115|109915|5
1611246900000|2021-01-21 16:35:00|110125|109925|110128.5|110028.5|110186.2|110031.2|110100|109925|68
1611247200000|2021-01-21 16:40:00|110128|110028|110201.1|110001.1|110235.1|110080.1|110128|109989|31
1611247500000|2021-01-21 16:45:00|110205|110005|110138|110038|110205|110044|110135.8|109983.5|21
1611247800000|2021-01-21 16:50:00|110144.5|110044.5|110143.5|110043.5|110145.5|110045.5|110130|110030|7
1611248100000|2021-01-21 16:55:00|110128.5|110028.5|110174.5|109974.5|110174.5|110029|110128.5|109973.5|5
1611248400000|2021-01-21 17:00:00|110174|109974|110189|109989|110192.5|109992.5|110172.5|109972.5|10
1611248700000|2021-01-21 17:05:00|110183.5|109983.5|110189|109989|110194|110034.5|110132.5|109981.5|8
1611249000000|2021-01-21 17:10:00|110193.5|109993.5|110240|110040|110240|110085|110154.5|109993.5|19
1611249300000|2021-01-21 17:15:00|110238.5|110038.5|110270|110070|110272.5|110113.3|110213.3|110038.5|23
1611249600000|2021-01-21 17:20:00|110275|110075|110232.5|110132.5|110281.2|110146.2|110217.5|110075|33
1611249900000|2021-01-21 17:25:00|110227|110127|110230.2|110130.2|110278|110132.8|110222.5|110075|18
1611250200000|2021-01-21 17:30:00|110230|110130|110230|110130|110230|110130|110230|110130|1
1611250500000|2021-01-21 17:35:00|110228.4|110128.4|110270|110070|110275|110130|110215.4|110070|14
1611250800000|2021-01-21 17:40:00|110219|110119|110265|110065|110265|110120|110211.5|110060|9
1611251100000|2021-01-21 17:45:00|110255|110055|110250|110050|110265|110109|110209|110050|6
1611251400000|2021-01-21 17:50:00|110204|110104|110198.5|110098.5|110260|110120|110198.5|110050|11
1611251700000|2021-01-21 17:55:00|110250|110050|110216.5|110016.5|110255|110099|110180|110015|11
1611252000000|2021-01-21 18:00:00|110215.5|110015.5|110195|109995|110226.1|110026.1|110175|109975|27
1611252300000|2021-01-21 18:05:00|110223.8|110023.8|110200|110000|110230|110030|110200|110000|14
1611252600000|2021-01-21 18:10:00|110195|109995|110195|109995|110195|109995|110195|109995|1
1611253200000|2021-01-21 18:20:00|110190|109990|110185|109985|110195|110040|110139.3|109985|7
1611253500000|2021-01-21 18:25:00|110205|110005|110200|110000|110214.5|110014.5|110192.3|109992.3|17
1611253800000|2021-01-21 18:30:00|110190|109990|110185|109985|110190|109990|110177.5|109977.5|8
1611254100000|2021-01-21 18:35:00|110190|109990|110180|109980|110190|109990|110180|109980|2
1611254400000|2021-01-21 18:40:00|110175|109975|110145|109945|110175|109975|110145|109945|17
1611254700000|2021-01-21 18:45:00|110170|109970|110157.5|109957.5|110175|109975|110150|109950|38
1611255000000|2021-01-21 18:50:00|110175|109975|110160|109960|110175|109975|110158.3|109958.3|15
1611255300000|2021-01-21 18:55:00|110150|109950|110160|109960|110170|109970|110150|109950|5
1611255600000|2021-01-21 19:00:00|110167.5|109967.5|110160|109960|110167.5|109967.5|110150|109950|9
1611256500000|2021-01-21 19:15:00|110155|109955|110145|109945|110155|109955|110145|109945|3
1611257100000|2021-01-21 19:25:00|110116|109916|110116.7|109916.7|110120|109920|110110|109910|10
1611258900000|2021-01-21 19:55:00|110120|109920|110140|109940|110140|109940|110120|109920|4
1611259800000|2021-01-21 20:10:00|110145|109945|110130|109930|110145|109945|110130|109930|3
1611260100000|2021-01-21 20:15:00|110049.1|109949.1|110115|109915|110140|109949.1|110049.1|109895.6|14
1611262200000|2021-01-21 20:50:00|110118|109918|110109|109909|110118|109918|110109|109909|2
1611262500000|2021-01-21 20:55:00|110103.5|109903.5|110098|109898|110103.5|109903.5|110098|109898|2
1611277200000|2021-01-22 01:00:00|110329.5|110229.5|110367.5|110267.5|110445.5|110274.3|110313|110168|152
1611277500000|2021-01-22 01:05:00|110366.5|110266.5|110317.5|110217.5|110382|110266.5|110311.5|110157|151
1611277800000|2021-01-22 01:10:00|110319.6|110219.6|110293|110193|110369.3|110232.5|110293|110169.3|60
1611278100000|2021-01-22 01:15:00|110308|110208|110293|110193|110344.5|110208|110282.8|110123.5|85
1611278400000|2021-01-22 01:20:00|110287.5|110187.5|110283.5|110183.5|110337|110201.5|110238.5|110091.8|128
1611278700000|2021-01-22 01:25:00|110282.8|110182.8|110255.5|110155.5|110325.8|110201.5|110249|110125.3|104
1611279000000|2021-01-22 01:30:00|110259|110159|110274|110174|110340.5|110190|110257.1|110121|103
1611279300000|2021-01-22 01:35:00|110269.5|110169.5|110241|110141|110311.5|110169.5|110226.8|110091.8|120
1611279600000|2021-01-22 01:40:00|110242|110142|110235.5|110135.5|110311.8|110161|110231.5|110100|88
1611279900000|2021-01-22 01:45:00|110236|110136|110265|110065|110291|110151|110185.3|110050|157
1611280200000|2021-01-22 01:50:00|110270|110070|110260|110060|110280|110130|110200|110055|60
1611280500000|2021-01-22 01:55:00|110200|110100|110170|110070|110260|110105|110141.5|110015|98
1611280800000|2021-01-22 02:00:00|110170.5|110070.5|110161|110061|110195|110095|110152.5|110052.5|93
1611281100000|2021-01-22 02:05:00|110207.5|110007.5|110165.9|110065.9|110230.5|110080.5|110140.5|110000.5|89
1611281400000|2021-01-22 02:10:00|110166.9|110066.9|110185.4|110085.4|110279.5|110135.7|110166.9|110025.5|158
1611281700000|2021-01-22 02:15:00|110185|110085|110196.5|110096.5|110267|110113|110178.1|110046.5|154
1611282000000|2021-01-22 02:20:00|110196|110096|110202.5|110102.5|110220.5|110120.5|110187|110087|110
1611282300000|2021-01-22 02:25:00|110201.5|110101.5|110195|110095|110247|110101.5|110165|110046.5|116
1611282600000|2021-01-22 02:30:00|110193.5|110093.5|110181|110081|110240|110093.5|110164|110025.5|73
1611282900000|2021-01-22 02:35:00|110181.5|110081.5|110136|110036|110246.5|110100.5|110135|110035|122
1611283200000|2021-01-22 02:40:00|110135.5|110035.5|110161.5|110061.5|110167.5|110067.5|110126.2|110026.2|118
1611283500000|2021-01-22 02:45:00|110162|110062|110163.5|110063.5|110163.5|110063.5|110153.5|110053.5|44
1611283800000|2021-01-22 02:50:00|110164.5|110064.5|110204.6|110104.6|110219|110119|110164.5|110064.5|46
1611284100000|2021-01-22 02:55:00|110205.1|110105.1|110252|110152|110253.4|110153.4|110203.5|110103.5|93
1611284400000|2021-01-22 03:00:00|110251|110151|110234.3|110134.3|110263.5|110163.5|110233.5|110133.5|75
1611284700000|2021-01-22 03:05:00|110227.5|110127.5|110330|110130|110330.4|110181|110221.5|110097|99
1611285000000|2021-01-22 03:10:00|110331|110131|110250.5|110150.5|110331|110177.5|110240|110096|107
1611285300000|2021-01-22 03:15:00|110250|110150|110292|110192|110331|110197|110250|110128|82
1611285600000|2021-01-22 03:20:00|110293|110193|110290.5|110190.5|110361|110222.5|110280.5|110136|145
1611285900000|2021-01-22 03:25:00|110291|110191|110320|110120|110330.5|110191|110259.5|110111|125
1611286200000|2021-01-22 03:30:00|110268.5|110168.5|110250|110150|110320|110170.5|110240|110115|65
1611286500000|2021-01-22 03:35:00|110251|110151|110291|110191|110339|110191|110245|110137|46
1611286800000|2021-01-22 03:40:00|110292|110192|110270|110170|110357|110202.5|110270|110125.5|82
1611287100000|2021-01-22 03:45:00|110270.5|110170.5|110301|110201|110360|110220|110265|110125|97
1611287400000|2021-01-22 03:50:00|110302|110202|110335|110235|110376.5|110235|110300.5|110152|76
1611287700000|2021-01-22 03:55:00|110340|110240|110310|110210|110350|110250|110310|110210|41
1611288000000|2021-01-22 04:00:00|110305|110205|110290|110190|110370|110230.5|110290|110150|60
1611288300000|2021-01-22 04:05:00|110289|110189|110280|110180|110350|110200|110280|110135.5|50
1611288600000|2021-01-22 04:10:00|110284|110184|110325.5|110125.5|110336|110190|110255|110120|55
1611288900000|2021-01-22 04:15:00|110325|110125|110370|110170|110370|110212|110260|110125|43
1611289200000|2021-01-22 04:20:00|110371|110171|110331.5|110231.5|110373.5|110232|110301.5|110161|47
1611289500000|2021-01-22 04:25:00|110330|110230|110332|110232|110368|110232|110292.5|110153.5|59
1611289800000|2021-01-22 04:30:00|110337|110237|110326.5|110226.5|110341.5|110241.5|110315|110215|30
1611290100000|2021-01-22 04:35:00|110332.5|110232.5|110342.5|110242.5|110342.5|110242.5|110332.5|110232.5|4
1611290400000|2021-01-22 04:40:00|110335.5|110235.5|110302.5|110202.5|110342|110242|110292.5|110192.5|35
1611290700000|2021-01-22 04:45:00|110303.5|110203.5|110292|110192|110357.5|110222.5|110292|110142|46
1611291000000|2021-01-22 04:50:00|110290|110190|110332|110232|110377.5|110236|110283|110133|35
1611291300000|2021-01-22 04:55:00|110326.5|110226.5|110332|110232|110367.5|110232|110302|110161|69
1611291600000|2021-01-22 05:00:00|110336|110236|110322|110222|110367.5|110236|110311.5|110167|24
1611291900000|2021-01-22 05:05:00|110320|110220|110346.5|110146.5|110367.5|110222|110292.5|110140|50
1611292200000|2021-01-22 05:10:00|110350.5|110150.5|110341|110241|110351|110241|110301|110150.5|40
1611292500000|2021-01-22 05:15:00|110347.5|110247.5|110374|110274|110427|110284|110346|110215.5|75
1611292800000|2021-01-22 05:20:00|110369.5|110269.5|110363.5|110263.5|110369.5|110269.5|110347.4|110247.4|70
1611293100000|2021-01-22 05:25:00|110354.8|110254.8|110350|110250|110404.5|110264.5|110340.5|110196|63
1611293400000|2021-01-22 05:30:00|110350.5|110250.5|110340.5|110240.5|110415|110265|110325|110181|63
1611293700000|2021-01-22 05:35:00|110341|110241|110415.5|110215.5|110416|110261.5|110340|110190.5|41
1611294000000|2021-01-22 05:40:00|110415|110215|110330|110230|110415|110261.5|110325.4|110185.5|51
1611294300000|2021-01-22 05:45:00|110330.5|110230.5|110371|110271|110400|110285.9|110330|110191|68
1611294600000|2021-01-22 05:50:00|110375|110275|110375.5|110275.5|110430.5|110280.5|110365|110225|62
1611294900000|2021-01-22 05:55:00|110373.5|110273.5|110365|110265|110430|110280.5|110340.5|110221|83
1611295200000|2021-01-22 06:00:00|110356.5|110256.5|110402|110302|110460|110323.5|110355|110235|109
1611295500000|2021-01-22 06:05:00|110401|110301|110492.5|110392.5|110541|110404.4|110396|110296|155
1611295800000|2021-01-22 06:10:00|110493.5|110393.5|110481|110381|110541|110422|110452.5|110332.5|218
1611296100000|2021-01-22 06:15:00|110481.5|110381.5|110441|110341|110511|110393|110420.5|110307.5|236
1611296400000|2021-01-22 06:20:00|110441.5|110341.5|110444.8|110344.8|110511|110371|110432.5|110287.5|125
1611296700000|2021-01-22 06:25:00|110442.5|110342.5|110367.9|110267.9|110498|110343|110362.5|110220|122
1611297000000|2021-01-22 06:30:00|110365|110265|110427|110227|110464|110320|110342.5|110202.5|112
1611297300000|2021-01-22 06:35:00|110426|110226|110443.5|110243.5|110478|110339.5|110355|110191|58
1611297600000|2021-01-22 06:40:00|110443|110243|110437.5|110237.5|110446|110246|110436|110236|10
1611297900000|2021-01-22 06:45:00|110440|110240|110435|110235|110473|110309.5|110406|110233.5|23
1611298200000|2021-01-22 06:50:00|110440|110240|110407|110307|110453|110309|110377.2|110240|21
1611298500000|2021-01-22 06:55:00|110406.3|110306.3|110440.5|110240.5|110445.5|110308.5|110371.5|110235|29
1611298800000|2021-01-22 07:00:00|110390.5|110290.5|110456.5|110256.5|110480|110332.6|110390.5|110256|64
1611299100000|2021-01-22 07:05:00|110457|110257|110550|110350|110550|110384.5|110390.5|110250.5|59
1611299400000|2021-01-22 07:10:00|110550.5|110350.5|110546|110346|110550.5|110350.5|110520|110320|38
1611299700000|2021-01-22 07:15:00|110551|110351|110500|110300|110576|110410.2|110445.4|110286.4|51
1611300000000|2021-01-22 07:20:00|110493|110293|110520|110320|110523.4|110363.5|110421|110281.6|43
1611300300000|2021-01-22 07:25:00|110510.4|110310.4|110516.5|110316.5|110520.5|110363.8|110450.5|110295|27
1611300600000|2021-01-22 07:30:00|110524|110324|110542|110342|110545.5|110345.5|110524|110324|13
1611300900000|2021-01-22 07:35:00|110542.5|110342.5|110625|110425|110637.5|110484.8|110520|110342|85
1611301200000|2021-01-22 07:40:00|110626.5|110426.5|110535|110435|110637.5|110494.4|110530|110400|41
1611301500000|2021-01-22 07:45:00|110535.1|110435.1|110547.2|110447.2|110604.5|110447.2|110515|110375.5|52
1611301800000|2021-01-22 07:50:00|110547.3|110447.3|110605|110405|110621|110450.1|110545.1|110395.5|14
1611302100000|2021-01-22 07:55:00|110576.5|110476.5|110554|110454|110633.4|110477.5|110553.1|110413|38
1611302400000|2021-01-22 08:00:00|110554.1|110454.1|110555|110455|110575.5|110475.5|110554.1|110454.1|26
1611302700000|2021-01-22 08:05:00|110550.5|110450.5|110630|110530|110681|110530|110542.6|110442.6|33
1611303000000|2021-01-22 08:10:00|110626.5|110526.5|110630.5|110530.5|110635|110535|110622.1|110522.1|13
1611303300000|2021-01-22 08:15:00|110635|110535|110730|110530|110739.5|110573|110635|110490.5|27
1611303600000|2021-01-22 08:20:00|110731|110531|110667|110567|110735.5|110595.1|110667|110520.5|41
1611303900000|2021-01-22 08:25:00|110665|110565|110690.5|110490.5|110705.5|110565|110648|110490|28
1611304200000|2021-01-22 08:30:00|110685|110485|110591|110391|110685.5|110532|110563.7|110391|61
1611304500000|2021-01-22 08:35:00|110586.4|110386.4|110524.5|110424.5|110586.4|110434.4|110494.8|110335|89
1611304800000|2021-01-22 08:40:00|110524.6|110424.6|110630|110430|110650|110497.5|110524.6|110380.5|51
1611305100000|2021-01-22 08:45:00|110624|110424|110607|110407|110624|110424|110588|110388|11
1611305400000|2021-01-22 08:50:00|110607.5|110407.5|110587|110387|110607.5|110438.5|110538|110375|18
1611305700000|2021-01-22 08:55:00|110587.5|110387.5|110547|110447|110587.5|110448|110516.7|110371.5|36
1611306000000|2021-01-22 09:00:00|110545.5|110445.5|110612.1|110412.1|110615|110455.5|110515|110366|63
1611306300000|2021-01-22 09:05:00|110608.5|110408.5|110647|110447|110659|110459|110608.5|110408.5|31
1611306600000|2021-01-22 09:10:00|110618|110418|110631.5|110431.5|110650.4|110450.4|110618|110418|22
1611306900000|2021-01-22 09:15:00|110632.5|110432.5|110640.1|110440.1|110671|110471|110632.5|110432.5|54
1611307200000|2021-01-22 09:20:00|110630.5|110430.5|110650|110450|110685.1|110525|110613.2|110430.5|34
1611307500000|2021-01-22 09:25:00|110635|110435|110670.5|110470.5|110675|110475|110630.3|110430.3|40
1611307800000|2021-01-22 09:30:00|110674.2|110474.2|110710|110510|110710|110510|110674.2|110474.2|40
1611308100000|2021-01-22 09:35:00|110708.5|110508.5|110660.5|110560.5|110711.5|110560.5|110655.5|110494.6|31
1611308400000|2021-01-22 09:40:00|110665|110565|110670|110570|110672.3|110572.3|110660.5|110560.5|24
1611308700000|2021-01-22 09:45:00|110669.3|110569.3|110720|110520|110755|110574|110669.3|110520|30
1611309000000|2021-01-22 09:50:00|110720.5|110520.5|110743.5|110543.5|110743.5|110543.5|110696.5|110496.5|38
1611309300000|2021-01-22 09:55:00|110742|110542|110703|110503|110745|110545|110700|110500|63
1611309600000|2021-01-22 10:00:00|110707|110507|110710.5|110510.5|110710.5|110510.5|110706.5|110506.5|4
1611309900000|2021-01-22 10:05:00|110711.5|110511.5|110730.5|110530.5|110730.5|110530.5|110711.5|110511.5|5
1611310500000|2021-01-22 10:15:00|110735.5|110535.5|110750.1|110550.1|110768|110568|110735.5|110535.5|12
1611310800000|2021-01-22 10:20:00|110745.5|110545.5|110720.5|110520.5|110745.5|110545.5|110716|110516|20
1611311100000|2021-01-22 10:25:00|110711.5|110511.5|110678|110478|110712.5|110512.5|110678|110478|17
1611311400000|2021-01-22 10:30:00|110676.5|110476.5|110655.5|110555.5|110708.8|110555.5|110655.5|110476|26
1611311700000|2021-01-22 10:35:00|110657.5|110557.5|110655.5|110555.5|110657.5|110557.5|110655.5|110555.5|3
1611312000000|2021-01-22 10:40:00|110660.5|110560.5|110660.5|110560.5|110660.5|110560.5|110659.9|110559.9|3
1611312300000|2021-01-22 10:45:00|110658.7|110558.7|110678.4|110478.4|110690|110560.5|110655.5|110464.5|26
1611312600000|2021-01-22 10:50:00|110688.5|110488.5|110660.5|110560.5|110715.5|110560.5|110653.1|110484.4|30
1611312900000|2021-01-22 10:55:00|110655|110555|110675.5|110475.5|110687.5|110565.5|110647|110475.5|21
1611313200000|2021-01-22 11:00:00|110676|110476|110675|110475|110680|110480|110675|110475|7
1611313800000|2021-01-22 11:10:00|110681.9|110481.9|110663.2|110563.2|110707.4|110563.2|110661.2|110475|17
1611314100000|2021-01-22 11:15:00|110665.7|110565.7|110660|110560|110669.5|110569.5|110660|110560|4
1611315300000|2021-01-22 11:35:00|110665|110565|110660|110560|110665|110565|110660|110560|2
1611315600000|2021-01-22 11:40:00|110665|110565|110665|110565|110665|110565|110665|110565|1
1611315900000|2021-01-22 11:45:00|110660|110560|110630|110530|110690|110560|110630|110490|11
1611316200000|2021-01-22 11:50:00|110627.5|110527.5|110660|110460|110675.5|110527.5|110600|110431|33
1611316500000|2021-01-22 11:55:00|110655|110455|110670|110470|110670|110470|110655|110455|9
1611316800000|2021-01-22 12:00:00|110665.3|110465.3|110639.6|110439.6|110675|110509.8|110605|110416.6|41
1611317100000|2021-01-22 12:05:00|110631|110431|110670.3|110470.3|110675|110475|110628.3|110428.3|14
1611317400000|2021-01-22 12:10:00|110670|110470|110670|110470|110670|110470|110670|110470|1
1611317700000|2021-01-22 12:15:00|110665.8|110465.8|110645|110545|110695|110545|110630|110465.8|14
1611318000000|2021-01-22 12:20:00|110635.5|110535.5|110680|110480|110696|110535.5|110635.5|110480|11
1611318300000|2021-01-22 12:25:00|110640|110540|110703.2|110503.2|110704.2|110540|110640|110487|10
1611318600000|2021-01-22 12:30:00|110695|110495|110705|110505|110706.2|110561.2|110640|110490|34
1611318900000|2021-01-22 12:35:00|110700|110500|110665|110565|110715.7|110565.7|110660.7|110500|13
1611319200000|2021-01-22 12:40:00|110666.5|110566.5|110680.7|110580.7|110755|110581.7|110666.5|110535|30
1611319500000|2021-01-22 12:45:00|110681|110581|110702.5|110502.5|110735|110588.2|110681|110502.5|14
1611319800000|2021-01-22 12:50:00|110701.5|110501.5|110676|110476|110701.5|110517|110615.5|110460.5|17
1611320100000|2021-01-22 12:55:00|110675.5|110475.5|110620.7|110520.7|110690|110521.7|110620.7|110475|13
1611320400000|2021-01-22 13:00:00|110621.6|110521.6|110655|110455|110675|110521.6|110609.5|110455|15
1611320700000|2021-01-22 13:05:00|110663.6|110463.6|110655|110455|110663.6|110463.6|110648.8|110448.8|4
1611321000000|2021-01-22 13:10:00|110662.8|110462.8|110685|110485|110685|110485|110662.8|110462.8|28
1611321300000|2021-01-22 13:15:00|110694.9|110494.9|110699.9|110499.9|110699.9|110499.9|110694.9|110494.9|2
1611321900000|2021-01-22 13:25:00|110675.3|110475.3|110683.7|110483.7|110689.3|110489.3|110675.3|110475.3|7
1611322200000|2021-01-22 13:30:00|110681.7|110481.7|110695.8|110495.8|110703.6|110503.6|110681.7|110481.7|9
1611322800000|2021-01-22 13:40:00|110694.6|110494.6|110699.3|110499.3|110699.3|110499.3|110694.6|110494.6|2
1611323100000|2021-01-22 13:45:00|110689.3|110489.3|110702.3|110502.3|110706.3|110506.3|110689.3|110489.3|4
1611323400000|2021-01-22 13:50:00|110694.1|110494.1|110690.8|110490.8|110723.5|110542.4|110642.4|110490|40
1611323700000|2021-01-22 13:55:00|110690.3|110490.3|110722.3|110522.3|110722.3|110533.6|110633.6|110473.8|13
1611324000000|2021-01-22 14:00:00|110723.3|110523.3|110645|110545|110725|110550|110645|110501|12
1611324300000|2021-01-22 14:05:00|110650|110550|110715|110515|110715|110560|110650|110515|4
1611324900000|2021-01-22 14:15:00|110652.5|110552.5|110658.5|110558.5|110720|110561.5|110652.5|110510|11
1611325200000|2021-01-22 14:20:00|110705|110505|110705|110505|110705|110505|110705|110505|1
1611325500000|2021-01-22 14:25:00|110713|110513|110705|110505|110720|110520|110705|110505|3
1611325800000|2021-01-22 14:30:00|110705.5|110505.5|110695|110495|110720|110560|110618.3|110464.8|46
1611326100000|2021-01-22 14:35:00|110699.5|110499.5|110710|110510|110710|110510|110695|110495|5
1611326700000|2021-01-22 14:45:00|110709.5|110509.5|110669.5|110469.5|110709.5|110539.5|110624|110469.5|47
1611327000000|2021-01-22 14:50:00|110586.8|110486.8|110667|110467|110670|110494|110582|110443.1|32
1611327300000|2021-01-22 14:55:00|110666.5|110466.5|110610|110510|110670.5|110511|110610|110460|22
1611327600000|2021-01-22 15:00:00|110605|110505|110665.5|110465.5|110670|110509|110598|110432.5|46
1611327900000|2021-01-22 15:05:00|110660|110460|110605|110505|110680|110510|110605|110460|16
1611328200000|2021-01-22 15:10:00|110610|110510|110646.5|110446.5|110675|110510|110610|110446.5|8
1611328500000|2021-01-22 15:15:00|110645.5|110445.5|110650|110450|110660|110507|110585.3|110440|21
1611328800000|2021-01-22 15:20:00|110602|110502|110660|110460|110660|110502|110602|110455|3
1611329100000|2021-01-22 15:25:00|110663|110463|110678|110478|110695|110545.8|110643.5|110463|21
1611329400000|2021-01-22 15:30:00|110679|110479|110665|110465|110679|110479|110653.8|110453.8|22
1611329700000|2021-01-22 15:35:00|110635|110535|110700|110500|110710|110551.8|110635|110500|20
1611330000000|2021-01-22 15:40:00|110646.5|110546.5|110690|110490|110690|110546.5|110641|110463.5|18
1611330300000|2021-01-22 15:45:00|110695|110495|110725|110525|110725|110525|110695|110495|11
1611330600000|2021-01-22 15:50:00|110729|110529|110725|110525|110729|110529|110725|110525|6
1611330900000|2021-01-22 15:55:00|110715|110515|110720|110520|110765|110565|110715|110515|25
1611331200000|2021-01-22 16:00:00|110717.5|110517.5|110720|110520|110727|110579|110679|110500.5|19
1611331500000|2021-01-22 16:05:00|110715.5|110515.5|110705|110505|110717|110543.5|110642.5|110485|14
1611331800000|2021-01-22 16:10:00|110715|110515|110700|110500|110719|110519|110694.5|110494.5|7
1611332100000|2021-01-22 16:15:00|110710|110510|110720|110520|110720|110520|110710|110510|4
1611332700000|2021-01-22 16:25:00|110709.8|110509.8|110709.8|110509.8|110709.8|110509.8|110709.8|110509.8|1
1611333000000|2021-01-22 16:30:00|110713.8|110513.8|110700|110500|110715|110515|110700|110500|6
1611333300000|2021-01-22 16:35:00|110697.5|110497.5|110675|110475|110705|110552.5|110625|110462.6|33
1611333600000|2021-01-22 16:40:00|110670|110470|110680|110480|110689|110515|110610|110460|19
1611333900000|2021-01-22 16:45:00|110690|110490|110675|110475|110703.5|110503.5|110670|110470|7
1611334200000|2021-01-22 16:50:00|110670.5|110470.5|110630|110530|110680|110530|110627|110470|7
1611334500000|2021-01-22 16:55:00|110632.5|110532.5|110679.5|110479.5|110705|110554.1|110632.5|110478|27
1611334800000|2021-01-22 17:00:00|110679|110479|110685|110485|110685|110485|110678.5|110478.5|6
1611335100000|2021-01-22 17:05:00|110693.3|110493.3|110695|110495|110700|110500|110693.3|110493.3|5
1611335400000|2021-01-22 17:10:00|110705.5|110505.5|110705|110505|110705.5|110505.5|110705|110505|2
1611336000000|2021-01-22 17:20:00|110709.5|110509.5|110705.5|110505.5|110710|110510|110705.5|110505.5|3
1611336600000|2021-01-22 17:30:00|110706.1|110506.1|110720|110520|110725|110525|110705|110505|5
1611337200000|2021-01-22 17:40:00|110659|110559|110690|110490|110700|110559|110659|110490|3
1611337500000|2021-01-22 17:45:00|110640.3|110540.3|110705|110505|110705.5|110540.3|110640.3|110500|8
1611337800000|2021-01-22 17:50:00|110710|110510|110705|110505|110725.3|110525.3|110705|110505|7
1611338100000|2021-01-22 17:55:00|110710|110510|110710|110510|110710|110510|110710|110510|1
1611338400000|2021-01-22 18:00:00|110636.5|110536.5|110695|110495|110710|110536.5|110635|110485|18
1611338700000|2021-01-22 18:05:00|110662|110562|110700|110500|110705|110562|110662|110490|7
1611339000000|2021-01-22 18:10:00|110690|110490|110690|110490|110690|110490|110685|110485|3
1611339300000|2021-01-22 18:15:00|110685|110485|110675|110475|110685|110485|110675|110475|4
1611339600000|2021-01-22 18:20:00|110610|110510|110660|110460|110671.2|110525|110610|110451|37
1611339900000|2021-01-22 18:25:00|110655|110455|110665|110465|110665|110505|110593|110454.5|12
1611340200000|2021-01-22 18:30:00|110670|110470|110665|110465|110680|110480|110660|110460|10
1611340500000|2021-01-22 18:35:00|110666|110466|110670.5|110470.5|110705.5|110505.5|110666|110466|31
1611340800000|2021-01-22 18:40:00|110670|110470|110670|110470|110675.5|110475.5|110670|110470|6
1611341100000|2021-01-22 18:45:00|110675|110475|110685|110485|110685|110485|110675|110475|4
1611341400000|2021-01-22 18:50:00|110690|110490|110646.5|110446.5|110690|110507.7|110606.2|110445|27
1611341700000|2021-01-22 18:55:00|110600|110500|110670|110470|110670|110514|110600|110448|22
1611342600000|2021-01-22 19:10:00|110675|110475|110675|110475|110675|110475|110675|110475|1
1611342900000|2021-01-22 19:15:00|110670|110470|110650|110450|110670|110500.8|110600|110450|5
1611343200000|2021-01-22 19:20:00|110655|110455|110605|110405|110655|110469.5|110569.5|110400.8|21
1611343500000|2021-01-22 19:25:00|110606|110406|110605|110405|110632.5|110432.5|110605|110405|17
1611343800000|2021-01-22 19:30:00|110605.5|110405.5|110610|110410|110614.5|110455.5|110550|110398|15
1611344100000|2021-01-22 19:35:00|110555|110455|110550|110450|110555|110455|110550|110450|2
1611344400000|2021-01-22 19:40:00|110554|110454|110549|110449|110554|110454|110545|110445|7
1611344700000|2021-01-22 19:45:00|110551|110451|110615|110415|110615|110457.5|110551|110412|10
1611345000000|2021-01-22 19:50:00|110630.5|110430.5|110630|110430|110630.5|110430.5|110630|110430|2
1611345600000|2021-01-22 20:00:00|110637.5|110437.5|110667|110467|110667|110467|110637.5|110437.5|24
1611345900000|2021-01-22 20:05:00|110666.5|110466.5|110670|110470|110670|110470|110666.5|110466.5|2
1611347100000|2021-01-22 20:25:00|110655|110455|110650|110450|110655|110455|110650|110450|2
1611347400000|2021-01-22 20:30:00|110645|110445|110645|110445|110645|110445|110645|110445|1
1611348300000|2021-01-22 20:45:00|110640|110440|110645|110445|110648.5|110448.5|110610|110410|19
1611348600000|2021-01-22 20:50:00|110655|110455|110655|110455|110655|110455|110655|110455|1
1611536400000|2021-01-25 01:00:00|110527.5|110427.5|110603|110403|110645.8|110478|110525.3|110372|160
1611536700000|2021-01-25 01:05:00|110599|110399|110590|110390|110605|110454|110528.9|110380|68
1611537000000|2021-01-25 01:10:00|110595|110395|110545|110445|110615|110460|110530|110380|72
1611537300000|2021-01-25 01:15:00|110540|110440|110565|110465|110620|110470.5|110529.3|110406.5|67
1611537600000|2021-01-25 01:20:00|110570|110470|110560|110460|110625.5|110485|110553.6|110420|59
1611537900000|2021-01-25 01:25:00|110555|110455|110560|110460|110605.5|110465|110531|110390|85
1611538200000|2021-01-25 01:30:00|110555|110455|110590|110390|110590|110460|110505|110360|106
1611538500000|2021-01-25 01:35:00|110585.5|110385.5|110625|110425|110635.5|110481.5|110560|110380|66
1611538800000|2021-01-25 01:40:00|110626|110426|110580|110480|110630|110480|110540|110390|77
1611539100000|2021-01-25 01:45:00|110584.5|110484.5|110557|110457|110634.5|110489.5|110534|110430|115
1611539400000|2021-01-25 01:50:00|110556.5|110456.5|110560|110460|110570.5|110470.5|110550|110450|59
1611539700000|2021-01-25 01:55:00|110565|110465|110555|110455|110615|110470|110545.3|110410|48
1611540000000|2021-01-25 02:00:00|110560|110460|110545|110445|110560|110460|110540|110440|22
1611540300000|2021-01-25 02:05:00|110535.4|110435.4|110515|110415|110564.1|110440|110503.1|110364.1|50
1611540600000|2021-01-25 02:10:00|110510|110410|110520|110420|110560|110425|110498.5|110345|38
1611540900000|2021-01-25 02:15:00|110525|110425|110490|110390|110560|110425|110485|110350|44
1611541200000|2021-01-25 02:20:00|110485.5|110385.5|110485|110385|110530|110395|110469|110325.5|46
1611541500000|2021-01-25 02:25:00|110483.6|110383.6|110485|110385|110544.5|110401|110475|110330|75
1611541800000|2021-01-25 02:30:00|110486|110386|110471|110371|110521|110400.5|110470.5|110316|41
1611542100000|2021-01-25 02:35:00|110465.5|110365.5|110399.4|110299.4|110493.5|110371|110390|110289.5|82
1611542400000|2021-01-25 02:40:00|110404.4|110304.4|110399.5|110299.5|110444.5|110320|110385|110240|74
1611542700000|2021-01-25 02:45:00|110395.6|110295.6|110390|110290|110469.6|110310.9|110365|110244|88
1611543000000|2021-01-25 02:50:00|110395|110295|110380|110280|110440|110295.5|110343|110209.6|134
1611543300000|2021-01-25 02:55:00|110385|110285|110380|110280|110443.5|110309.5|110375|110230|84
1611543600000|2021-01-25 03:00:00|110434|110234|110360|110260|110473.5|110330|110360|110230|84
1611543900000|2021-01-25 03:05:00|110365|110265|110450.1|110250.1|110460.1|110320|110365|110230.5|58
1611544200000|2021-01-25 03:10:00|110450|110250|110415.5|110215.5|110450|110300|110365|110215.5|57
1611544500000|2021-01-25 03:15:00|110410.5|110210.5|110350|110250|110414.5|110266.4|110350|110210|34
1611544800000|2021-01-25 03:20:00|110344.5|110244.5|110315|110215|110395.5|110245.5|110286.8|110140.2|169
1611545100000|2021-01-25 03:25:00|110310|110210|110340|110240|110365|110245|110300|110165|67
1611545400000|2021-01-25 03:30:00|110340.5|110240.5|110380|110180|110395|110260|110328|110175.5|53
1611545700000|2021-01-25 03:35:00|110337.3|110237.3|110360|110260|110420.1|110261.2|110330|110185|50
1611546000000|2021-01-25 03:40:00|110365|110265|110370|110170|110410|110280|110320|110165|55
1611546300000|2021-01-25 03:45:00|110371.2|110171.2|110400|110200|110420.1|110260|110330|110171.2|28
1611546600000|2021-01-25 03:50:00|110360|110260|110310|110210|110395.5|110260|110310|110175|24
1611546900000|2021-01-25 03:55:00|110355|110155|110290.5|110190.5|110365|110211.7|110290.5|110140|45
1611547200000|2021-01-25 04:00:00|110295.7|110195.7|110330.5|110230.5|110376.5|110240.7|110293.4|110146|56
1611547500000|2021-01-25 04:05:00|110330|110230|110350|110150|110376.5|110230.5|110292.5|110141.5|50
1611547800000|2021-01-25 04:10:00|110300|110200|110300.5|110200.5|110350.1|110200.5|110281|110140|40
1611548100000|2021-01-25 04:15:00|110300|110200|110385|110185|110385.5|110255.1|110295.9|110145.5|99
1611548400000|2021-01-25 04:20:00|110384.5|110184.5|110344|110144|110390|110239.5|110305|110144|62
1611548700000|2021-01-25 04:25:00|110340|110140|110243.4|110143.4|110340|110180|110240|110093|73
1611549000000|2021-01-25 04:30:00|110237.5|110137.5|110228.4|110128.4|110282|110144|110214.9|110082|75
1611549300000|2021-01-25 04:35:00|110227.9|110127.9|110233|110133|110248|110148|110217.4|110117.4|65
1611549600000|2021-01-25 04:40:00|110233.1|110133.1|110233.4|110133.4|110233.9|110133.9|110227.4|110127.4|36
1611549900000|2021-01-25 04:45:00|110243|110143|110267.4|110167.4|110277.9|110177.9|110242.8|110142.8|74
1611550200000|2021-01-25 04:50:00|110262|110162|110297.9|110197.9|110363|110218.4|110261.5|110132|86
1611550500000|2021-01-25 04:55:00|110298|110198|110297.9|110197.9|110342.5|110208|110277.9|110132|52
1611550800000|2021-01-25 05:00:00|110298|110198|110303.9|110203.9|110308|110208|110298|110198|7
1611551100000|2021-01-25 05:05:00|110304|110204|110366.5|110166.5|110385.5|110252.1|110304|110166.5|83
1611551400000|2021-01-25 05:10:00|110366|110166|110344.5|110144.5|110370.4|110205.2|110285.4|110144.5|54
1611551700000|2021-01-25 05:15:00|110340|110140|110299|110099|110350|110199|110250|110095|64
1611552000000|2021-01-25 05:20:00|110243.5|110143.5|110220.7|110120.7|110296|110143.5|110183|110080|154
1611552300000|2021-01-25 05:25:00|110220.2|110120.2|110208|110108|110248|110120.2|110172.9|110048|163
1611552600000|2021-01-25 05:30:00|110208.5|110108.5|110218.5|110118.5|110269.5|110150|110194.2|110063.5|127
1611552900000|2021-01-25 05:35:00|110219|110119|110186.6|110086.6|110263.5|110135|110185.4|110059.9|50
1611553200000|2021-01-25 05:40:00|110186.8|110086.8|110209.5|110109.5|110263|110125|110169.4|110053.5|129
1611553500000|2021-01-25 05:45:00|110210|110110|110169|110069|110243.5|110110|110169|110043.5|58
1611553800000|2021-01-25 05:50:00|110169.5|110069.5|110210|110110|110264|110111.7|110168|110040|102
1611554100000|2021-01-25 05:55:00|110200|110100|110160|110060|110270.1|110130|110160|110011.2|88
1611554400000|2021-01-25 06:00:00|110165.5|110065.5|110230|110030|110265.2|110115|110150|110005|149
1611554700000|2021-01-25 06:05:00|110226|110026|110220|110020|110230.5|110075.1|110160|110014.5|43
1611555000000|2021-01-25 06:10:00|110170|110070|110145|110045|110215|110080|110141.5|109990|53
1611555300000|2021-01-25 06:15:00|110153.7|110053.7|110120|110020|110174|110066|110109.9|109969|102
1611555600000|2021-01-25 06:20:00|110119.5|110019.5|110170|110070|110240.1|110083.2|110102|109970.7|144
1611555900000|2021-01-25 06:25:00|110174.2|110074.2|110162.5|110062.5|110235|110085.5|110156.2|110030.5|110
1611556200000|2021-01-25 06:30:00|110155.1|110055.1|110140|110040|110210.5|110056.9|110105.1|109970|75
1611556500000|2021-01-25 06:35:00|110128|110028|110241.7|110041.7|110248.3|110080.7|110125.5|109985|49
1611556800000|2021-01-25 06:40:00|110240.7|110040.7|110223.5|110123.5|110273.4|110127|110191.6|110030|73
1611557100000|2021-01-25 06:45:00|110223|110123|110220.5|110120.5|110223|110123|110212|110112|42
1611557400000|2021-01-25 06:50:00|110225|110125|110240|110140|110327.3|110162.2|110225|110073.7|79
1611557700000|2021-01-25 06:55:00|110230|110130|110334.5|110134.5|110341|110166.4|110228.4|110075|44
1611558000000|2021-01-25 07:00:00|110334|110134|110395.1|110195.1|110398.9|110224.7|110280.1|110130|54
1611558300000|2021-01-25 07:05:00|110385.1|110185.1|110355|110155|110390.1|110245|110300.3|110154.5|33
1611558600000|2021-01-25 07:10:00|110295.1|110195.1|110300.5|110200.5|110350.5|110200.5|110266.6|110105.2|47
1611558900000|2021-01-25 07:15:00|110292.2|110192.2|110321.7|110121.7|110335.5|110200.5|110284.2|110121.7|18
1611559200000|2021-01-25 07:20:00|110310.5|110110.5|110325.5|110125.5|110326.8|110170.5|110270.5|110101.2|14
1611559500000|2021-01-25 07:25:00|110330.2|110130.2|110345.5|110145.5|110345.5|110200.5|110282.2|110130.2|12
1611559800000|2021-01-25 07:30:00|110288.4|110188.4|110340.5|110140.5|110340.5|110188.4|110288.4|110130.5|4
1611560100000|2021-01-25 07:35:00|110345.2|110145.2|110345.5|110145.5|110350.2|110200.5|110300.5|110145.2|5
1611560400000|2021-01-25 07:40:00|110290.5|110190.5|110285.1|110085.1|110330.5|110190.5|110271.9|110083.7|29
1611560700000|2021-01-25 07:45:00|110284.2|110084.2|110269.1|110069.1|110284.2|110112.7|110180.1|110028.2|41
1611561000000|2021-01-25 07:50:00|110273.7|110073.7|110170.1|110070.1|110293.7|110100.1|110165.4|110020.9|31
1611561300000|2021-01-25 07:55:00|110170|110070|110195|109995|110215.1|110070|110140.1|109972.8|57
1611561600000|2021-01-25 08:00:00|110200.1|110000.1|110170.5|110070.5|110235.1|110074.1|110160.5|110000.1|32
1611561900000|2021-01-25 08:05:00|110172.2|110072.2|110270|110070|110280|110111.2|110172.2|110025.5|16
1611562200000|2021-01-25 08:10:00|110213.2|110113.2|110290.5|110090.5|110293.3|110132.2|110213.2|110085.5|12
1611562500000|2021-01-25 08:15:00|110285.5|110085.5|110330.7|110130.7|110330.7|110161.7|110227.6|110080.2|37
1611562800000|2021-01-25 08:20:00|110332.2|110132.2|110271.5|110171.5|110340.2|110194.7|110263.3|110120.7|36
1611563100000|2021-01-25 08:25:00|110270.5|110170.5|110375|110175|110390|110241.9|110270.5|110135.5|22
1611563400000|2021-01-25 08:30:00|110315|110215|110318.7|110118.7|110350.1|110215|110264.2|110110.6|28
1611563700000|2021-01-25 08:35:00|110319.2|110119.2|110295.5|110095.5|110319.2|110119.2|110292.2|110092.2|9
1611564000000|2021-01-25 08:40:00|110300.5|110100.5|110316.3|110116.3|110325.5|110160.5|110260.5|110100.5|16
1611564300000|2021-01-25 08:45:00|110320.5|110120.5|110320.5|110120.5|110329.9|110190.5|110277.5|110120.5|10
1611564600000|2021-01-25 08:50:00|110315.5|110115.5|110357.3|110157.3|110367.1|110184.6|110283.7|110095.5|38
1611564900000|2021-01-25 08:55:00|110356.3|110156.3|110325|110125|110356.3|110156.3|110325|110125|31
1611565200000|2021-01-25 09:00:00|110325.9|110125.9|110325|110125|110335.1|110135.1|110313.5|110113.5|8
1611565500000|2021-01-25 09:05:00|110329.3|110129.3|110346.9|110146.9|110394.6|110194.6|110329.3|110129.3|43
1611565800000|2021-01-25 09:10:00|110340|110140|110345|110145|110355|110155|110325|110125|13
1611566100000|2021-01-25 09:15:00|110358.4|110158.4|110355|110155|110358.4|110158.4|110350|110150|6
1611566400000|2021-01-25 09:20:00|110360|110160|110416.9|110216.9|110429.7|110230|110320.5|110160|48
1611566700000|2021-01-25 09:25:00|110422.4|110222.4|110395|110195|110435|110248.3|110348.3|110185|24
1611567000000|2021-01-25 09:30:00|110390|110190|110390.3|110190.3|110395.5|110195.5|110385.5|110185.5|10
1611567300000|2021-01-25 09:35:00|110385.5|110185.5|110399.7|110199.7|110399.7|110199.7|110385.5|110185.5|4
1611567600000|2021-01-25 09:40:00|110395.5|110195.5|110415.5|110215.5|110415.5|110215.5|110390.3|110190.3|8
1611567900000|2021-01-25 09:45:00|110406.3|110206.3|110390.3|110190.3|110407.5|110253|110345|110187.8|17
1611568200000|2021-01-25 09:50:00|110360.8|110260.8|110340.5|110240.5|110395|110265|110340.5|110190|12
1611568500000|2021-01-25 09:55:00|110400.5|110200.5|110345.5|110245.5|110400.5|110245.5|110344.3|110190.5|9
1611568800000|2021-01-25 10:00:00|110407.5|110207.5|110412|110212|110420.5|110220.5|110400.5|110200.5|18
1611569100000|2021-01-25 10:05:00|110411|110211|110415.5|110215.5|110420.5|110270.5|110369|110211|5
1611569400000|2021-01-25 10:10:00|110410.5|110210.5|110360.5|110260.5|110420.5|110270.5|110360.5|110210.5|8
1611569700000|2021-01-25 10:15:00|110357.3|110257.3|110390.5|110190.5|110405.5|110257.3|110357.3|110190.3|8
1611570000000|2021-01-25 10:20:00|110395.5|110195.5|110316.3|110216.3|110395.5|110220.5|110315.6|110190.5|14
1611570300000|2021-01-25 10:25:00|110315.8|110215.8|110355|110155|110358.2|110215.8|110307.8|110150|21
1611570600000|2021-01-25 10:30:00|110355.5|110155.5|110347.8|110147.8|110359.2|110159.2|110347.8|110147.8|4
1611570900000|2021-01-25 10:35:00|110346.8|110146.8|110355.5|110155.5|110355.5|110155.5|110345.5|110145.5|4
1611571200000|2021-01-25 10:40:00|110345.5|110145.5|110355|110155|110361|110161|110310.8|110110.8|25
1611571500000|2021-01-25 10:45:00|110348.3|110148.3|110347.3|110147.3|110348.3|110148.3|110347.3|110147.3|2
1611571800000|2021-01-25 10:50:00|110352.3|110152.3|110347.3|110147.3|110352.3|110152.3|110347.3|110147.3|2
1611572100000|2021-01-25 10:55:00|110343.3|110143.3|110331.4|110131.4|110343.3|110143.3|110330.5|110130.5|9
1611572400000|2021-01-25 11:00:00|110330.4|110130.4|110335|110135|110345|110145|110330.4|110130.4|7
1611572700000|2021-01-25 11:05:00|110340|110140|110270|110170|110350.1|110175|110270|110140|6
1611573000000|2021-01-25 11:10:00|110270.3|110170.3|110315|110115|110315|110175|110266.8|110115|9
1611573300000|2021-01-25 11:15:00|110320|110120|110315|110115|110320|110170|110270|110115|3
1611573900000|2021-01-25 11:25:00|110320|110120|110345|110145|110345|110145|110320|110120|9
1611574200000|2021-01-25 11:30:00|110346.8|110146.8|110355|110155|110360|110160|110346.8|110146.8|10
1611574800000|2021-01-25 11:40:00|110345.8|110145.8|110330|110130|110345.8|110145.8|110330|110130|3
1611575100000|2021-01-25 11:45:00|110335|110135|110325|110125|110335|110135|110325|110125|2
1611575400000|2021-01-25 11:50:00|110320|110120|110255|110155|110320|110160|110255|110109.2|7
1611575700000|2021-01-25 11:55:00|110260|110160|110344|110144|110344|110185|110260|110133|18
1611576000000|2021-01-25 12:00:00|110340|110140|110348.2|110148.2|110360|110160|110330.5|110130.5|15
1611576300000|2021-01-25 12:05:00|110349.7|110149.7|110380|110180|110380|110219.8|110310|110149.7|5
1611576600000|2021-01-25 12:10:00|110381.3|110181.3|110380|110180|110385|110185|110375.8|110175.8|15
1611576900000|2021-01-25 12:15:00|110378.3|110178.3|110305|110205|110378.3|110205.4|110305|110145|9
1611577200000|2021-01-25 12:20:00|110304.8|110204.8|110345|110145|110354|110205|110295.5|110143.8|10
1611577500000|2021-01-25 12:25:00|110355|110155|110356|110156|110357|110157|110355|110155|4
1611577800000|2021-01-25 12:30:00|110355.5|110155.5|110367|110167|110367.5|110167.5|110355.5|110155.5|8
1611578100000|2021-01-25 12:35:00|110366.5|110166.5|110363.5|110163.5|110366.5|110166.5|110362|110162|12
1611578400000|2021-01-25 12:40:00|110362|110162|110363.5|110163.5|110364|110164|110362|110162|6
1611578700000|2021-01-25 12:45:00|110368.5|110168.5|110385|110185|110385|110185|110368.5|110168.5|6
1611579000000|2021-01-25 12:50:00|110385.5|110185.5|110343.5|110243.5|110385.5|110244|110340|110185.5|9
1611579300000|2021-01-25 12:55:00|110344|110244|110349.5|110249.5|110349.5|110249.5|110344|110244|4
1611579600000|2021-01-25 13:00:00|110348.5|110248.5|110341|110241|110348.5|110248.5|110341|110241|16
1611579900000|2021-01-25 13:05:00|110340|110240|110340.5|110240.5|110340.5|110240.5|110335.5|110235.5|9
1611580200000|2021-01-25 13:10:00|110341|110241|110340|110240|110344|110244|110340|110240|6
1611580800000|2021-01-25 13:20:00|110340.5|110240.5|110340.5|110240.5|110340.5|110240.5|110340.5|110240.5|1
1611581100000|2021-01-25 13:25:00|110341|110241|110336|110236|110341|110241|110336|110236|6
1611581400000|2021-01-25 13:30:00|110335.5|110235.5|110376.5|110176.5|110382|110235.5|110332.5|110169|21
1611581700000|2021-01-25 13:35:00|110378|110178|110384.3|110184.3|110384.3|110184.3|110378|110178|9
1611582000000|2021-01-25 13:40:00|110382.5|110182.5|110356.5|110256.5|110406|110267|110350.5|110179.5|45
1611582300000|2021-01-25 13:45:00|110356|110256|110355|110255|110356|110256|110354|110254|4
1611582600000|2021-01-25 13:50:00|110352|110252|110343.5|110243.5|110352|110252|110343.5|110243.5|9
1611582900000|2021-01-25 13:55:00|110343|110243|110337|110237|110348.5|110248.5|110303|110203|33
1611583200000|2021-01-25 14:00:00|110336.5|110236.5|110370|110170|110383.5|110236.5|110329|110170|10
1611583800000|2021-01-25 14:10:00|110373|110173|110395|110195|110395|110239|110338|110173|11
1611584100000|2021-01-25 14:15:00|110345|110245|110330|110230|110345|110245|110330|110230|5
1611584400000|2021-01-25 14:20:00|110331|110231|110385|110185|110385|110240|110320|110169.5|14
1611584700000|2021-01-25 14:25:00|110383.7|110183.7|110325|110225|110385|110234.5|110325|110183.7|11
1611585000000|2021-01-25 14:30:00|110324.9|110224.9|110370|110170|110380|110224.9|110323.9|110164|30
1611585300000|2021-01-25 14:35:00|110375|110175|110395|110195|110395|110232.5|110332.5|110165.5|9
1611585600000|2021-01-25 14:40:00|110342.5|110242.5|110385|110185|110395|110242.5|110340|110185|13
1611585900000|2021-01-25 14:45:00|110341.2|110241.2|110390|110290|110443|110290|110340|110240|25
1611586200000|2021-01-25 14:50:00|110393|110293|110423.5|110323.5|110475.5|110325.5|110393|110245|30
1611586500000|2021-01-25 14:55:00|110418.5|110318.5|110443.3|110243.3|110470|110323.5|110380.8|110242|44
1611586800000|2021-01-25 15:00:00|110446|110246|110403.8|110203.8|110446|110277.5|110377.5|110203|12
1611587100000|2021-01-25 15:05:00|110409|110209|110443.5|110243.5|110443.5|110291.1|110377|110209|22
1611587400000|2021-01-25 15:10:00|110444.5|110244.5|110441|110241|110450|110250|110441|110241|8
1611587700000|2021-01-25 15:15:00|110439.5|110239.5|110459|110259|110459.5|110259.5|110439.5|110239.5|12
1611588000000|2021-01-25 15:20:00|110456|110256|110391.2|110191.2|110456|110292.5|110353|110191.2|29
1611588300000|2021-01-25 15:25:00|110343.7|110243.7|110435|110235|110458|110258|110340.7|110194.5|57
1611588600000|2021-01-25 15:30:00|110434.3|110234.3|110419.8|110219.8|110434.3|110234.3|110415|110215|13
1611588900000|2021-01-25 15:35:00|110421.3|110221.3|110425|110225|110426.5|110226.5|110421.3|110221.3|8
1611589200000|2021-01-25 15:40:00|110363.4|110263.4|110411.5|110211.5|110420|110263.4|110363.4|110203.3|25
1611589500000|2021-01-25 15:45:00|110412.5|110212.5|110415|110215|110415|110215|110410|110210|6
1611589800000|2021-01-25 15:50:00|110421|110221|110435|110235|110435|110280.8|110380.8|110221|5
1611590100000|2021-01-25 15:55:00|110428|110228|110416.5|110216.5|110428|110228|110410.5|110210.5|14
1611590400000|2021-01-25 16:00:00|110385.3|110285.3|110449.3|110249.3|110449.3|110295|110385.3|110216|20
1611590700000|2021-01-25 16:05:00|110449.8|110249.8|110492|110292|110527|110342.5|110407.9|110249.8|72
1611591000000|2021-01-25 16:10:00|110490|110290|110440|110240|110490|110335.5|110420.5|110240|48
1611591300000|2021-01-25 16:15:00|110449.3|110249.3|110440.5|110240.5|110465|110305.2|110405|110235|32
1611591600000|2021-01-25 16:20:00|110440|110240|110435|110235|110440|110240|110430|110230|7
1611591900000|2021-01-25 16:25:00|110437|110237|110445|110245|110466|110266|110437|110237|21
1611592200000|2021-01-25 16:30:00|110440|110240|110425|110225|110440|110240|110425|110225|7
1611592500000|2021-01-25 16:35:00|110425.5|110225.5|110433|110233|110460|110287.5|110383.7|110221.5|25
1611592800000|2021-01-25 16:40:00|110434|110234|110415|110215|110434|110292.2|110390|110215|16
1611593100000|2021-01-25 16:45:00|110417|110217|110410|110210|110421.5|110262.7|110360|110210|14
1611593400000|2021-01-25 16:50:00|110402.5|110202.5|110340.5|110240.5|110411.2|110240.5|110323.2|110166|28
1611593700000|2021-01-25 16:55:00|110341|110241|110410|110210|110422|110270|110341|110210|21
1611594000000|2021-01-25 17:00:00|110410.5|110210.5|110399.5|110199.5|110410.5|110252.5|110331.2|110181.2|23
1611594300000|2021-01-25 17:05:00|110395.5|110195.5|110395|110195|110406.5|110206.5|110395|110195|18
1611594600000|2021-01-25 17:10:00|110396|110196|110410|110210|110411.2|110261.2|110353.8|110196|14
1611594900000|2021-01-25 17:15:00|110358.5|110258.5|110420.5|110220.5|110449.9|110306.1|110350|110220.5|34
1611595200000|2021-01-25 17:20:00|110418|110218|110420|110220|110435.5|110276.5|110360.3|110207|60
1611595500000|2021-01-25 17:25:00|110367.5|110267.5|110439|110239|110439|110294.3|110367.5|110219|48
1611595800000|2021-01-25 17:30:00|110438.8|110238.8|110373.5|110273.5|110445|110293.7|110373.5|110228.7|42
1611596100000|2021-01-25 17:35:00|110374.7|110274.7|110369.7|110269.7|110419.2|110279.7|110358.1|110209.5|26
1611596400000|2021-01-25 17:40:00|110383.5|110283.5|110428.5|110228.5|110438.2|110286.2|110383.5|110205|21
1611596700000|2021-01-25 17:45:00|110429|110229|110365|110265|110429|110271.5|110365|110217.5|22
1611597000000|2021-01-25 17:50:00|110365.5|110265.5|110416.5|110216.5|110446.5|110271|110365.5|110214.5|25
1611597300000|2021-01-25 17:55:00|110415.5|110215.5|110421.5|110221.5|110443.5|110268.5|110368.5|110214.5|41
1611597600000|2021-01-25 18:00:00|110370.5|110270.5|110384.7|110284.7|110431|110284.7|110368.7|110225|12
1611597900000|2021-01-25 18:05:00|110383.7|110283.7|110425|110225|110430|110283.7|110364.7|110225|10
1611598200000|2021-01-25 18:10:00|110420|110220|110365|110265|110420|110265|110360|110220|8
1611598500000|2021-01-25 18:15:00|110361|110261|110420|110220|110420|110266|110361|110202.5|19
1611598800000|2021-01-25 18:20:00|110383.5|110283.5|110379|110279|110423|110285|110365.5|110218.5|20
1611599100000|2021-01-25 18:25:00|110378.5|110278.5|110413|110213|110414|110279|110369|110213|8
1611599400000|2021-01-25 18:30:00|110346.2|110246.2|110418|110218|110423|110248.2|110346.2|110208|11
1611599700000|2021-01-25 18:35:00|110423|110223|110413|110213|110423|110223|110413|110213|9
1611600000000|2021-01-25 18:40:00|110418.5|110218.5|110423|110223|110423|110223|110418.5|110218.5|2
1611600300000|2021-01-25 18:45:00|110413|110213|110413|110213|110423|110266|110366|110213|6
1611600600000|2021-01-25 18:50:00|110366|110266|110423|110223|110423|110266|110366|110223|2
1611600900000|2021-01-25 18:55:00|110413|110213|110413|110213|110413|110213|110413|110213|1
1611601200000|2021-01-25 19:00:00|110351|110251|110408|110208|110408|110251.3|110348.5|110208|5
1611601800000|2021-01-25 19:10:00|110413|110213|110413|110213|110413|110213|110408|110208|3
1611602100000|2021-01-25 19:15:00|110412.5|110212.5|110413|110213|110413|110213|110412.5|110212.5|2
1611602400000|2021-01-25 19:20:00|110414|110214|110419|110219|110419|110219|110414|110214|3
1611603300000|2021-01-25 19:35:00|110420|110220|110369.5|110269.5|110420|110269.5|110364|110220|4
1611604800000|2021-01-25 20:00:00|110375|110275|110374.5|110274.5|110451.5|110289|110374.5|110224.5|22
1611605100000|2021-01-25 20:05:00|110370|110270|110370|110270|110370|110270|110370|110270|1
1611605400000|2021-01-25 20:10:00|110370.5|110270.5|110385|110285|110385|110285|110370.5|110270.5|3
1611605700000|2021-01-25 20:15:00|110380|110280|110435|110235|110455|110285|110380|110235|10
1611606300000|2021-01-25 20:25:00|110420.5|110220.5|110425|110225|110425|110225|110415|110215|8
1611606900000|2021-01-25 20:35:00|110420|110220|110430|110230|110430|110230|110420|110220|2
1611607200000|2021-01-25 20:40:00|110425|110225|110420|110220|110425|110225|110420|110220|2
1611607500000|2021-01-25 20:45:00|110372.5|110272.5|110386|110286|110386|110286|110372.5|110272.5|3
1611608100000|2021-01-25 20:55:00|110378.5|110278.5|110382|110282|110437|110286|110367|110222|11
1611622800000|2021-01-26 01:00:00|110234|110134|110220|110120|110278|110138|110217.5|110067.1|38
1611623100000|2021-01-26 01:05:00|110215|110115|110260|110060|110260|110120.5|110192.5|110046|56
1611623400000|2021-01-26 01:10:00|110211.5|110111.5|110240|110140|110290.5|110140|110211.5|110085|34
1611623700000|2021-01-26 01:15:00|110285|110085|110349|110149|110354|110210.5|110230.5|110080|115
1611624000000|2021-01-26 01:20:00|110353|110153|110292|110192|110369|110215|110262|110122.5|94
1611624300000|2021-01-26 01:25:00|110286.5|110186.5|110311.5|110211.5|110371.5|110225.9|110282|110146.5|55
1611624600000|2021-01-26 01:30:00|110367|110167|110306|110206|110367.5|110222|110291|110161.5|63
1611624900000|2021-01-26 01:35:00|110304.3|110204.3|110282.2|110182.2|110346.5|110206|110270.1|110138|72
1611625200000|2021-01-26 01:40:00|110283.7|110183.7|110301.5|110201.5|110358.2|110206.5|110282.2|110138.2|51
1611625500000|2021-01-26 01:45:00|110296|110196|110273.9|110173.9|110347|110201|110260|110114|88
1611625800000|2021-01-26 01:50:00|110272|110172|110232.3|110132.3|110322|110184|110206.9|110106.9|95
1611626100000|2021-01-26 01:55:00|110236.4|110136.4|110187.4|110087.4|110246.9|110146.9|110183|110083|107
1611626400000|2021-01-26 02:00:00|110177.4|110077.4|110186.9|110086.9|110187|110087|110150.5|110050.5|101
1611626700000|2021-01-26 02:05:00|110188|110088|110217.4|110117.4|110224.9|110124.9|110188|110088|105
1611627000000|2021-01-26 02:10:00|110211.5|110111.5|110226.9|110126.9|110245.3|110145.3|110197.4|110097.4|84
1611627300000|2021-01-26 02:15:00|110223.9|110123.9|110233.5|110133.5|110233.5|110133.5|110202.3|110102.3|84
1611627600000|2021-01-26 02:20:00|110233|110133|110206.9|110106.9|110282|110138.4|110206.9|110082|71
1611627900000|2021-01-26 02:25:00|110207.5|110107.5|110201.8|110101.8|110223.4|110123.4|110190.7|110090.7|81
1611628200000|2021-01-26 02:30:00|110194.9|110094.9|110207.5|110107.5|110223.9|110123.9|110194.9|110094.9|55
1611628500000|2021-01-26 02:35:00|110207.4|110107.4|110192.5|110092.5|110207.4|110107.4|110163|110063|148
1611628800000|2021-01-26 02:40:00|110193.5|110093.5|110163.4|110063.4|110248.9|110097.9|110155.4|109997|58
1611629100000|2021-01-26 02:45:00|110167.4|110067.4|110214.5|110114.5|110233|110114.7|110163.4|110031.9|74
1611629400000|2021-01-26 02:50:00|110214|110114|110255|110155|110315|110160.1|110213.7|110081.9|71
1611629700000|2021-01-26 02:55:00|110260|110160|110320|110120|110320.2|110200.5|110255|110114.5|81
1611630000000|2021-01-26 03:00:00|110274.2|110174.2|110240|110140|110339.4|110186.4|110235.5|110102.5|82
1611630300000|2021-01-26 03:05:00|110245.1|110145.1|110244.2|110144.2|110260|110160|110235|110135|46
1611630600000|2021-01-26 03:10:00|110245|110145|110280|110180|110310|110180|110243|110104.3|50
1611630900000|2021-01-26 03:15:00|110285|110185|110260|110160|110325|110185|110250|110100|35
1611631200000|2021-01-26 03:20:00|110262.2|110162.2|110280|110180|110320|110180|110262.2|110110|31
1611631500000|2021-01-26 03:25:00|110285|110185|110280|110180|110340|110202.7|110275.4|110130|44
1611631800000|2021-01-26 03:30:00|110281.7|110181.7|110355|110155|110355|110205|110280|110130|56
1611632100000|2021-01-26 03:35:00|110350|110150|110322|110222|110391.2|110245.3|110290|110135|87
1611632400000|2021-01-26 03:40:00|110325.1|110225.1|110316|110216|110326.4|110226.4|110307.2|110207.2|34
1611632700000|2021-01-26 03:45:00|110312|110212|110312|110212|110317.8|110217.8|110305.2|110205.2|20
1611633000000|2021-01-26 03:50:00|110315.2|110215.2|110332|110232|110383|110232|110305.6|110180.7|26
1611633300000|2021-01-26 03:55:00|110377|110177|110295.4|110195.4|110377|110221.7|110295.4|110171.2|18
1611633600000|2021-01-26 04:00:00|110295|110195|110330|110230|110380.1|110230|110295|110170|39
1611633900000|2021-01-26 04:05:00|110323.4|110223.4|110310|110210|110323.4|110223.4|110305|110205|8
1611634200000|2021-01-26 04:10:00|110306.7|110206.7|110305|110205|110365|110215|110305|110165|9
1611634500000|2021-01-26 04:15:00|110306.3|110206.3|110375|110175|110375.5|110229.5|110305|110170|14
1611634800000|2021-01-26 04:20:00|110380|110180|110320|110220|110380|110225|110305|110165|20
1611635100000|2021-01-26 04:25:00|110325|110225|110326.7|110226.7|110385|110240|110315.4|110185|22
1611635400000|2021-01-26 04:30:00|110335.2|110235.2|110442.2|110342.2|110497.2|110342.7|110335.2|110197|129
1611635700000|2021-01-26 04:35:00|110436.1|110336.1|110500|110400|110555.8|110410.7|110422.2|110277.5|118
1611636000000|2021-01-26 04:40:00|110505.7|110405.7|110486.5|110386.5|110532.1|110410|110460|110331.1|95
1611636300000|2021-01-26 04:45:00|110482.7|110382.7|110476.5|110376.5|110543.5|110402.2|110460.7|110323.5|98
1611636600000|2021-01-26 04:50:00|110477.5|110377.5|110511.7|110411.7|110571.2|110421.7|110477|110348.2|74
1611636900000|2021-01-26 04:55:00|110512.2|110412.2|110561.2|110361.2|110567.7|110452.7|110512.2|110360.2|72
1611637200000|2021-01-26 05:00:00|110506.5|110406.5|110555|110355|110580.1|110420|110495|110350|91
1611637500000|2021-01-26 05:05:00|110560|110360|110545|110345|110560|110410|110495|110345|21
1611637800000|2021-01-26 05:10:00|110550|110350|110450|110350|110550|110393.4|110435|110290|106
1611638100000|2021-01-26 05:15:00|110444.4|110344.4|110520|110320|110520.1|110361.7|110440|110315|32
1611638400000|2021-01-26 05:20:00|110465|110365|110485|110385|110551|110402.2|110455|110331|71
1611638700000|2021-01-26 05:25:00|110490|110390|110465|110365|110526.5|110400|110465|110320|63
1611639000000|2021-01-26 05:30:00|110460|110360|110481.7|110381.7|110527.5|110381.7|110455|110321.2|33
1611639300000|2021-01-26 05:35:00|110482|110382|110476.2|110376.2|110557|110412|110472|110341.2|82
1611639600000|2021-01-26 05:40:00|110476.5|110376.5|110531.2|110431.2|110577.5|110431.7|110476.2|110337|61
1611639900000|2021-01-26 05:45:00|110526.5|110426.5|110580.1|110380.1|110620.1|110463.5|110522|110380|83
1611640200000|2021-01-26 05:50:00|110580|110380|110585|110385|110590.1|110440|110530|110380|17
1611640500000|2021-01-26 05:55:00|110580|110380|110540|110440|110590|110484.7|110530|110380|81
1611640800000|2021-01-26 06:00:00|110545|110445|110580|110480|110620.2|110480|110525|110400|70
1611641100000|2021-01-26 06:05:00|110570.9|110470.9|110600|110500|110625|110520.1|110565.5|110425|85
1611641400000|2021-01-26 06:10:00|110597.4|110497.4|110595|110495|110657|110512|110581.5|110450|68
1611641700000|2021-01-26 06:15:00|110593.8|110493.8|110590|110490|110630.1|110493.8|110570|110415|72
1611642000000|2021-01-26 06:20:00|110635|110435|110664.8|110564.8|110665.1|110565.1|110581.7|110430|67
1611642300000|2021-01-26 06:25:00|110664.5|110564.5|110690.5|110590.5|110730.1|110595.9|110664|110526.7|108
1611642600000|2021-01-26 06:30:00|110695|110595|110715.1|110615.1|110750.2|110615.8|110638.7|110500.4|121
1611642900000|2021-01-26 06:35:00|110713.8|110613.8|110748|110648|110748.3|110648.3|110711.3|110611.3|53
1611643200000|2021-01-26 06:40:00|110751|110651|110776|110576|110794.8|110657.5|110720.5|110576|55
1611643500000|2021-01-26 06:45:00|110776.5|110576.5|110721.1|110621.1|110800.5|110650.5|110721.1|110575.5|32
1611643800000|2021-01-26 06:50:00|110726.9|110626.9|110740.1|110540.1|110749.6|110630.5|110650.1|110500|53
1611644100000|2021-01-26 06:55:00|110746.8|110546.8|110695|110595|110749.6|110595|110685|110540|18
1611644400000|2021-01-26 07:00:00|110695.9|110595.9|110710|110510|110766.7|110611.7|110672.2|110490|68
1611644700000|2021-01-26 07:05:00|110702.9|110502.9|110705|110605|110720.1|110620.1|110640.4|110500.1|44
1611645000000|2021-01-26 07:10:00|110700.5|110600.5|110697.2|110597.2|110775.5|110640.5|110695.3|110555.5|38
1611645300000|2021-01-26 07:15:00|110690.7|110590.7|110690.5|110590.5|110740.5|110595|110690.5|110529.2|23
1611645600000|2021-01-26 07:20:00|110685|110585|110765|110565|110766.9|110610.1|110680.5|110525.5|14
1611645900000|2021-01-26 07:25:00|110770|110570|110694.2|110594.2|110770|110599.6|110685.7|110560.1|25
1611646200000|2021-01-26 07:30:00|110691.2|110591.2|110825|110625|110830|110658.2|110682.7|110565.5|45
1611646500000|2021-01-26 07:35:00|110826.4|110626.4|110831.4|110631.4|110831.9|110680.5|110755.6|110617.7|34
1611646800000|2021-01-26 07:40:00|110830.9|110630.9|110820.5|110620.5|110830.9|110693.1|110760.5|110610.5|28
1611647100000|2021-01-26 07:45:00|110817.2|110617.2|110825.5|110625.5|110833.8|110633.8|110817.2|110617.2|14
1611647400000|2021-01-26 07:50:00|110830.2|110630.2|110820.5|110620.5|110840.5|110693.1|110775|110615.5|17
1611647700000|2021-01-26 07:55:00|110822.2|110622.2|110845|110645|110887.2|110699.2|110780.5|110622.2|50
1611648000000|2021-01-26 08:00:00|110786.5|110686.5|110805|110605|110833.5|110686.5|110730|110586.7|65
1611648300000|2021-01-26 08:05:00|110750.1|110650.1|110725.1|110525.1|110785|110650.1|110688.9|110519.3|37
1611648600000|2021-01-26 08:10:00|110724.9|110524.9|110674.4|110474.4|110740.1|110592.6|110620.1|110459.9|66
1611648900000|2021-01-26 08:15:00|110640.1|110540.1|110654.6|110554.6|110690|110554.6|110638.4|110478.4|19
1611649200000|2021-01-26 08:20:00|110651.2|110551.2|110691.4|110491.4|110725|110558.4|110639.4|110476.4|43
1611649500000|2021-01-26 08:25:00|110647.9|110547.9|110691.2|110591.2|110754|110591.2|110647.4|110504.5|44
1611649800000|2021-01-26 08:30:00|110692.4|110592.4|110695.9|110495.9|110741.9|110592.4|110656.4|110495.9|12
1611650100000|2021-01-26 08:35:00|110638.4|110538.4|110613.8|110513.8|110638.4|110538.4|110613.5|110513.5|18
1611650400000|2021-01-26 08:40:00|110615.4|110515.4|110701|110501|110701|110547|110604.3|110467|26
1611650700000|2021-01-26 08:45:00|110698.5|110498.5|110671.9|110471.9|110701.9|110549.4|110627.9|110465.9|25
1611651000000|2021-01-26 08:50:00|110665.9|110465.9|110607.9|110507.9|110665.9|110508.9|110604.9|110465.9|9
1611651300000|2021-01-26 08:55:00|110605.4|110505.4|110671.9|110471.9|110676.4|110509.1|110575.4|110429.9|41
1611651600000|2021-01-26 09:00:00|110669.5|110469.5|110670.3|110470.3|110671.1|110471.1|110669.5|110469.5|3
1611651900000|2021-01-26 09:05:00|110667.3|110467.3|110617|110517|110670.3|110517|110591.1|110450|33
1611652200000|2021-01-26 09:10:00|110618|110518|110670.3|110470.3|110693.8|110540.3|110615.9|110462|20
1611652500000|2021-01-26 09:15:00|110667.3|110467.3|110656.3|110456.3|110675|110532.5|110613.5|110456.3|15
1611652800000|2021-01-26 09:20:00|110660.8|110460.8|110614.3|110514.3|110670.3|110528.4|110614.3|110460.8|17
1611653100000|2021-01-26 09:25:00|110616.8|110516.8|110670.3|110470.3|110670.3|110516.8|110614.3|110456.3|11
1611653400000|2021-01-26 09:30:00|110670|110470|110670.3|110470.3|110677.3|110517|110612|110470|8
1611653700000|2021-01-26 09:35:00|110676|110476|110627|110527|110676|110529.3|110627|110476|3
1611654000000|2021-01-26 09:40:00|110628|110528|110667.8|110467.8|110667.8|110528|110617|110465|4
1611654300000|2021-01-26 09:45:00|110667.3|110467.3|110653.8|110453.8|110667.3|110514.3|110614.3|110448.8|8
1611654600000|2021-01-26 09:50:00|110658.8|110458.8|110661|110461|110667.8|110520.3|110618.3|110458.8|9
1611654900000|2021-01-26 09:55:00|110667.8|110467.8|110677|110477|110711.3|110552.5|110615.8|110461|42
1611655200000|2021-01-26 10:00:00|110677.1|110477.1|110681.4|110481.4|110681.4|110506.8|110606.8|110445|24
1611655500000|2021-01-26 10:05:00|110688.8|110488.8|110681.8|110481.8|110697.8|110497.8|110681.8|110481.8|7
1611655800000|2021-01-26 10:10:00|110681.3|110481.3|110649|110449|110681.3|110514.7|110614.7|110442.7|19
1611656100000|2021-01-26 10:15:00|110659.2|110459.2|110664.8|110464.8|110667.3|110467.3|110659.2|110459.2|5
1611656400000|2021-01-26 10:20:00|110667.3|110467.3|110667.3|110467.3|110667.3|110467.3|110667.3|110467.3|1
1611656700000|2021-01-26 10:25:00|110660.9|110460.9|110661|110461|110667.3|110467.3|110654.4|110454.4|13
1611657000000|2021-01-26 10:30:00|110664.2|110464.2|110677.3|110477.3|110679.8|110479.8|110664.2|110464.2|9
1611657300000|2021-01-26 10:35:00|110671.8|110471.8|110679.6|110479.6|110684|110484|110671.8|110471.8|8
1611657600000|2021-01-26 10:40:00|110676.6|110476.6|110680.5|110480.5|110680.5|110480.5|110675.6|110475.6|4
1611657900000|2021-01-26 10:45:00|110685.6|110485.6|110702|110502|110702|110502|110685.6|110485.6|7
1611658200000|2021-01-26 10:50:00|110698.6|110498.6|110692|110492|110701.1|110501.1|110691.5|110491.5|5
1611658500000|2021-01-26 10:55:00|110682|110482|110682|110482|110682|110482|110682|110482|1
1611658800000|2021-01-26 11:00:00|110681|110481|110662.5|110462.5|110682|110523.1|110623.1|110459.5|20
1611659100000|2021-01-26 11:05:00|110663|110463|110663.8|110463.8|110678|110478|110658.5|110458.5|19
1611659400000|2021-01-26 11:10:00|110669.6|110469.6|110656.5|110456.5|110669.6|110469.6|110656.5|110456.5|7
1611659700000|2021-01-26 11:15:00|110653.5|110453.5|110646|110446|110653.5|110513|110590.5|110440|43
1611660000000|2021-01-26 11:20:00|110646.5|110446.5|110646|110446|110653.4|110453.4|110636|110436|28
1611660300000|2021-01-26 11:25:00|110646.5|110446.5|110638|110438|110652.5|110452.5|110633|110433|14
1611660600000|2021-01-26 11:30:00|110633|110433|110634.5|110434.5|110638|110438|110632|110432|5
1611660900000|2021-01-26 11:35:00|110634|110434|110621.5|110421.5|110635|110435|110621.5|110421.5|5
1611661200000|2021-01-26 11:40:00|110622|110422|110562.5|110362.5|110624|110424|110549|110349|34
1611661500000|2021-01-26 11:45:00|110564|110364|110562|110362|110564|110364|110562|110362|3
1611661800000|2021-01-26 11:50:00|110560.5|110360.5|110443.5|110343.5|110560.5|110360.5|110433.1|110312|34
1611662100000|2021-01-26 11:55:00|110441|110341|110458|110358|110505.5|110359|110441|110301|18
1611662400000|2021-01-26 12:00:00|110457.5|110357.5|110496|110296|110496|110359|110431.5|110292|20
1611662700000|2021-01-26 12:05:00|110493.6|110293.6|110463.3|110263.3|110496|110341.5|110433.9|110233.9|16
1611663000000|2021-01-26 12:10:00|110399.3|110299.3|110470|110270|110476|110327|110391.1|110243.6|49
1611663300000|2021-01-26 12:15:00|110466|110266|110458.5|110258.5|110472|110333.1|110424|110257.5|15
1611663600000|2021-01-26 12:20:00|110447|110247|110454.1|110254.1|110460.1|110303|110402.6|110247|17
1611663900000|2021-01-26 12:25:00|110455.8|110255.8|110468.8|110268.8|110468.8|110268.8|110455.8|110255.8|3
1611664200000|2021-01-26 12:30:00|110468.5|110268.5|110449.8|110249.8|110468.8|110321.3|110393.5|110249.8|22
1611664500000|2021-01-26 12:35:00|110393.5|110293.5|110433|110233|110449.3|110296.3|110383.3|110214.3|11
1611664800000|2021-01-26 12:40:00|110440.2|110240.2|110425|110225|110445|110277.7|110365|110225|10
1611665100000|2021-01-26 12:45:00|110357.7|110257.7|110419.7|110219.7|110419.7|110258.7|110357.7|110215|15
1611665400000|2021-01-26 12:50:00|110357.7|110257.7|110419|110219|110419.7|110270.8|110355|110213|19
1611665700000|2021-01-26 12:55:00|110418|110218|110403|110203|110418|110265|110347.3|110192.4|49
1611666000000|2021-01-26 13:00:00|110404.5|110204.5|110404|110204|110406.5|110206.5|110403|110203|8
1611666300000|2021-01-26 13:05:00|110403.5|110203.5|110404|110204|110404|110204|110403.5|110203.5|2
1611666600000|2021-01-26 13:10:00|110362.7|110262.7|110372.7|110272.7|110420.7|110277.7|110353.8|110219.7|25
1611666900000|2021-01-26 13:15:00|110365.3|110265.3|110381.6|110281.6|110435|110287.2|110365.3|110197.1|29
1611667200000|2021-01-26 13:20:00|110385|110285|110370|110270|110430.4|110285|110370|110225|10
1611667500000|2021-01-26 13:25:00|110361.3|110261.3|110410|110210|110425|110263.8|110355|110210|13
1611667800000|2021-01-26 13:30:00|110356.3|110256.3|110356.3|110256.3|110356.3|110256.3|110356.3|110256.3|1
1611668100000|2021-01-26 13:35:00|110347.8|110247.8|110365|110165|110385.1|110247.8|110330|110165|10
1611668400000|2021-01-26 13:40:00|110370.1|110170.1|110335|110135|110370.1|110195.8|110295.8|110135|9
1611668700000|2021-01-26 13:45:00|110332.3|110132.3|110320|110120|110335|110173.8|110259.2|110120|24
1611669000000|2021-01-26 13:50:00|110273.8|110173.8|110285.5|110185.5|110286.5|110186.5|110265|110165|25
1611669300000|2021-01-26 13:55:00|110285|110185|110333|110133|110358.3|110197.5|110280|110133|21
1611669600000|2021-01-26 14:00:00|110330|110130|110333|110133|110333|110133|110327|110127|10
1611669900000|2021-01-26 14:05:00|110332.5|110132.5|110307.5|110107.5|110332.5|110169|110253.8|110103.8|22
1611670200000|2021-01-26 14:10:00|110312.5|110112.5|110313|110113|110319|110154|110254|110110.8|6
1611670500000|2021-01-26 14:15:00|110267.5|110167.5|110320|110120|110320|110172|110254|110109|9
1611670800000|2021-01-26 14:20:00|110275|110175|110269|110169|110275|110175|110269|110169|5
1611671100000|2021-01-26 14:25:00|110273|110173|110351.5|110151.5|110417.5|110239|110273|110142|113
1611671400000|2021-01-26 14:30:00|110352|110152|110342.5|110142.5|110379.3|110231.8|110302.8|110142.5|32
1611671700000|2021-01-26 14:35:00|110344|110144|110324|110224|110360.3|110224.6|110307.8|110144|26
1611672000000|2021-01-26 14:40:00|110323.9|110223.9|110365.5|110165.5|110367.5|110224|110311|110165.5|22
1611672300000|2021-01-26 14:45:00|110365|110165|110391|110191|110426|110232|110331.5|110165|55
1611672600000|2021-01-26 14:50:00|110391.5|110191.5|110358.5|110158.5|110397|110197|110357|110157|23
1611672900000|2021-01-26 14:55:00|110359|110159|110335|110135|110359|110159|110335|110135|6
1611673200000|2021-01-26 15:00:00|110335.5|110135.5|110306.5|110106.5|110335.5|110177|110259.2|110106|24
1611673500000|2021-01-26 15:05:00|110306|110106|110323.5|110123.5|110334.5|110180|110260|110097|37
1611673800000|2021-01-26 15:10:00|110323|110123|110333.5|110133.5|110361.5|110161.5|110320|110120|41
1611674100000|2021-01-26 15:15:00|110340|110140|110366|110166|110409|110234.1|110289.3|110125|54
1611674400000|2021-01-26 15:20:00|110366.5|110166.5|110336.1|110236.1|110403.1|110242.5|110331.6|110166.5|32
1611674700000|2021-01-26 15:25:00|110335|110235|110321.1|110221.1|110335|110235|110314.5|110214.5|20
1611675000000|2021-01-26 15:30:00|110322|110222|110375|110175|110376|110231.1|110316.8|110161.5|17
1611675300000|2021-01-26 15:35:00|110365|110165|110318.8|110218.8|110374|110218.8|110316.3|110158.8|10
1611675600000|2021-01-26 15:40:00|110318|110218|110312.5|110212.5|110318|110218|110312.5|110212.5|3
1611675900000|2021-01-26 15:45:00|110312|110212|110312.5|110212.5|110312.5|110212.5|110312|110212|2
1611676200000|2021-01-26 15:50:00|110363.5|110163.5|110369.3|110169.3|110369.3|110169.3|110362.5|110162.5|4
1611676500000|2021-01-26 15:55:00|110370.7|110170.7|110347.5|110247.5|110401.2|110248.2|110322.5|110170.7|29
1611676800000|2021-01-26 16:00:00|110351.2|110251.2|110363|110263|110368|110268|110345.7|110245.7|16
1611677100000|2021-01-26 16:05:00|110348|110248|110438|110238|110448|110268.7|110348|110200|16
1611677400000|2021-01-26 16:10:00|110438.5|110238.5|110394.2|110294.2|110467|110294.2|110372.5|110217.5|39
1611677700000|2021-01-26 16:15:00|110442|110242|110429|110229|110442.8|110294.7|110372|110218|30
1611678300000|2021-01-26 16:25:00|110428.5|110228.5|110421.5|110221.5|110428.5|110228.5|110421.5|110221.5|2
1611678600000|2021-01-26 16:30:00|110422|110222|110382|110282|110422|110282|110382|110222|2
1611678900000|2021-01-26 16:35:00|110444.5|110244.5|110439|110239|110446|110246|110439|110239|4
1611679200000|2021-01-26 16:40:00|110442|110242|110439|110239|110442|110242|110439|110239|2
1611679500000|2021-01-26 16:45:00|110442|110242|110442|110242|110444|110244|110439|110239|7
1611679800000|2021-01-26 16:50:00|110490|110290|110478.5|110278.5|110490|110290|110476|110276|13
1611680100000|2021-01-26 16:55:00|110482.5|110282.5|110462|110262|110482.5|110311.7|110411.7|110240.5|25
1611680400000|2021-01-26 17:00:00|110463|110263|110434|110234|110465|110265|110434|110234|12
1611680700000|2021-01-26 17:05:00|110436.5|110236.5|110425|110225|110440|110240|110425|110225|5
1611681000000|2021-01-26 17:10:00|110428.5|110228.5|110465.5|110265.5|110468.5|110306.6|110402.9|110228.5|24
1611681600000|2021-01-26 17:20:00|110460.5|110260.5|110460.5|110260.5|110460.5|110260.5|110460.5|110260.5|1
1611681900000|2021-01-26 17:25:00|110459.8|110259.8|110447|110247|110460.5|110260.5|110447|110247|15
1611682500000|2021-01-26 17:35:00|110445.5|110245.5|110434|110234|110445.5|110245.5|110431|110231|4
1611683100000|2021-01-26 17:45:00|110431.5|110231.5|110432.5|110232.5|110439.5|110239.5|110431.5|110231.5|11
1611683400000|2021-01-26 17:50:00|110432|110232|110410.5|110210.5|110432|110232|110410.5|110210.5|7
1611683700000|2021-01-26 17:55:00|110415|110215|110436|110236|110437|110237|110415|110215|19
1611684000000|2021-01-26 18:00:00|110436.5|110236.5|110440.7|110240.7|110441.2|110241.2|110436.5|110236.5|9
1611684600000|2021-01-26 18:10:00|110435.5|110235.5|110435.5|110235.5|110435.5|110235.5|110435.5|110235.5|1
1611684900000|2021-01-26 18:15:00|110414|110214|110392.5|110192.5|110414|110214|110385|110185|14
1611685200000|2021-01-26 18:20:00|110400|110200|110404.5|110204.5|110410.5|110210.5|110400|110200|8
1611685500000|2021-01-26 18:25:00|110391.5|110191.5|110410.5|110210.5|110410.5|110239|110339|110191.5|9
1611687000000|2021-01-26 18:50:00|110415|110215|110378|110278|110431.5|110282|110368|110205.5|19
1611687300000|2021-01-26 18:55:00|110378.5|110278.5|110430.5|110230.5|110430.5|110279.5|110365.5|110210|27
1611687600000|2021-01-26 19:00:00|110430|110230|110410|110210|110440|110240|110410|110210|13
1611687900000|2021-01-26 19:05:00|110410.5|110210.5|110415.5|110215.5|110415.5|110215.5|110410.5|110210.5|2
1611688500000|2021-01-26 19:15:00|110412.5|110212.5|110406|110206|110412.5|110246.4|110334.2|110187.1|28
1611688800000|2021-01-26 19:20:00|110405.5|110205.5|110415.5|110215.5|110423.5|110272.5|110372.5|110205.5|17
1611689100000|2021-01-26 19:25:00|110412|110212|110410.5|110210.5|110412|110250.5|110350.5|110195|8
1611689400000|2021-01-26 19:30:00|110395.5|110195.5|110370.5|110170.5|110395.5|110236.5|110336.5|110165|25
1611689700000|2021-01-26 19:35:00|110315.5|110215.5|110355.5|110155.5|110360|110215.5|110305.5|110154.5|12
1611690000000|2021-01-26 19:40:00|110355.3|110155.3|110344|110144|110355.3|110155.3|110342.5|110142.5|7
1611690300000|2021-01-26 19:45:00|110343.5|110143.5|110350.5|110150.5|110350.5|110150.5|110343.5|110143.5|12
1611690600000|2021-01-26 19:50:00|110345.5|110145.5|110292.5|110192.5|110345.5|110192.5|110290|110141.5|5
1611691200000|2021-01-26 20:00:00|110293.5|110193.5|110344.5|110144.5|110355.5|110193.5|110293.5|110144.5|10
1611691500000|2021-01-26 20:05:00|110343.5|110143.5|110340.5|110140.5|110343.5|110143.5|110339|110139|4
1611691800000|2021-01-26 20:10:00|110339|110139|110314.5|110114.5|110339|110179|110279|110114.5|24
1611692100000|2021-01-26 20:15:00|110314|110114|110314|110114|110314|110114|110314|110114|1
1611692400000|2021-01-26 20:20:00|110314.5|110114.5|110318|110118|110318|110118|110313.5|110113.5|8
1611692700000|2021-01-26 20:25:00|110315.5|110115.5|110315.5|110115.5|110319|110119|110311|110111|14
1611693000000|2021-01-26 20:30:00|110315|110115|110314|110114|110318|110118|110314|110114|7
1611693300000|2021-01-26 20:35:00|110313.5|110113.5|110313|110113|110318|110118|110312.5|110112.5|7
1611693600000|2021-01-26 20:40:00|110312.5|110112.5|110314|110114|110314|110114|110312.5|110112.5|3
1611693900000|2021-01-26 20:45:00|110313|110113|110313|110113|110313.5|110113.5|110312.5|110112.5|4
1611694200000|2021-01-26 20:50:00|110311.8|110111.8|110307|110107|110311.8|110111.8|110303|110103|9
1611694500000|2021-01-26 20:55:00|110309.5|110109.5|110303|110103|110312.8|110112.8|110298.5|110098.5|20
1611709200000|2021-01-27 01:00:00|110432.2|110332.2|110428.5|110228.5|110480|110337.1|110377.5|110223|60
1611709500000|2021-01-27 01:05:00|110428|110228|110480|110280|110480|110339.5|110373.1|110220|93
1611709800000|2021-01-27 01:10:00|110439.5|110339.5|110395.5|110295.5|110510|110365|110395|110246|96
1611710100000|2021-01-27 01:15:00|110399.5|110299.5|110440|110240|110440|110320|110395|110240|39
1611710400000|2021-01-27 01:20:00|110390|110290|110360|110260|110460|110309|110354.7|110215|73
1611710700000|2021-01-27 01:25:00|110365|110265|110327.5|110227.5|110393.5|110276|110327.5|110165|81
1611711000000|2021-01-27 01:30:00|110320|110220|110315|110215|110397.2|110238.5|110294.2|110139.4|126
1611711300000|2021-01-27 01:35:00|110315.5|110215.5|110360|110260|110410|110265.6|110310|110164.3|106
1611711600000|2021-01-27 01:40:00|110356.7|110256.7|110361.7|110261.7|110420.2|110280|110345|110210|86
1611711900000|2021-01-27 01:45:00|110356.9|110256.9|110461.7|110361.7|110497.7|110366.3|110355.2|110255.2|110
1611712200000|2021-01-27 01:50:00|110464.7|110364.7|110490|110390|110582.4|110430.2|110461.7|110350.1|120
1611712500000|2021-01-27 01:55:00|110495|110395|110476.4|110376.4|110520.1|110395|110445.4|110300|89
1611712800000|2021-01-27 02:00:00|110480|110380|110505|110405|110506.3|110406.3|110463.7|110363.7|65
1611713100000|2021-01-27 02:05:00|110514.7|110414.7|110515|110315|110564.8|110420.2|110450|110310|89
1611713400000|2021-01-27 02:10:00|110520|110320|110505.2|110405.2|110560.1|110410.1|110450|110310|91
1611713700000|2021-01-27 02:15:00|110505.4|110405.4|110490|110390|110506.3|110406.3|110485|110385|31
1611714000000|2021-01-27 02:20:00|110494.2|110394.2|110595.5|110395.5|110606.5|110460.2|110485|110350.5|88
1611714300000|2021-01-27 02:25:00|110596.5|110396.5|110530|110430|110600.1|110450|110530|110383.8|50
1611714600000|2021-01-27 02:30:00|110528.9|110428.9|110505|110405|110580.1|110428.9|110480|110325|82
1611714900000|2021-01-27 02:35:00|110505.1|110405.1|110540|110440|110540|110440|110505|110405|41
1611715200000|2021-01-27 02:40:00|110543.7|110443.7|110590|110390|110595|110455|110543.7|110390|11
1611715500000|2021-01-27 02:45:00|110540|110440|110550.1|110350.1|110555|110440|110488.7|110340.1|53
1611715800000|2021-01-27 02:50:00|110550|110350|110560|110360|110560.1|110425|110475|110335|60
1611716100000|2021-01-27 02:55:00|110514.2|110414.2|110580.1|110380.1|110590.1|110435.1|110470|110315|93
1611716400000|2021-01-27 03:00:00|110586.2|110386.2|110535.7|110435.7|110607.2|110460.2|110530.1|110380.1|46
1611716700000|2021-01-27 03:05:00|110533.8|110433.8|110595.9|110495.9|110650.1|110501.7|110514.7|110361.2|85
1611717000000|2021-01-27 03:10:00|110595.8|110495.8|110606.7|110406.7|110630.7|110510.2|110560.7|110406.7|50
1611717300000|2021-01-27 03:15:00|110610.7|110410.7|110531.2|110431.2|110610.7|110447.9|110511.7|110367.2|87
1611717600000|2021-01-27 03:20:00|110530.7|110430.7|110535.7|110435.7|110577.2|110445.2|110521.7|110371.2|48
1611717900000|2021-01-27 03:25:00|110531.7|110431.7|110519.5|110319.5|110540.2|110431.7|110467.9|110314|64
1611718200000|2021-01-27 03:30:00|110519|110319|110535|110335|110540.1|110380.1|110450|110315|55
1611718500000|2021-01-27 03:35:00|110540.1|110340.1|110540|110340|110560.1|110400.9|110485.9|110335|53
1611718800000|2021-01-27 03:40:00|110539.2|110339.2|110545|110345|110550.1|110400|110490|110335|27
1611719100000|2021-01-27 03:45:00|110550.1|110350.1|110510|110410|110570.1|110425.1|110500|110345|40
1611719400000|2021-01-27 03:50:00|110555|110355|110540.1|110340.1|110560.1|110400|110490.1|110325|42
1611719700000|2021-01-27 03:55:00|110540|110340|110550|110350|110555|110355|110540|110340|23
1611720000000|2021-01-27 04:00:00|110545|110345|110540.1|110340.1|110550.1|110390|110485.2|110325|61
1611720300000|2021-01-27 04:05:00|110540|110340|110550|110350|110560.1|110407.1|110493.7|110339.2|18
1611720600000|2021-01-27 04:10:00|110545|110345|110560.1|110360.1|110570.1|110410|110506.2|110340|44
1611720900000|2021-01-27 04:15:00|110560|110360|110570|110370|110570.1|110410|110509.2|110350|25
1611721200000|2021-01-27 04:20:00|110530.1|110430.1|110590|110490|110650|110494|110530|110385|88
1611721500000|2021-01-27 04:25:00|110585|110485|110645|110445|110650.1|110490|110570|110425|25
1611721800000|2021-01-27 04:30:00|110648.7|110448.7|110655|110455|110670.1|110515.4|110580|110415|55
1611722100000|2021-01-27 04:35:00|110660.1|110460.1|110670|110470|110680.1|110547.1|110610|110460|108
1611722400000|2021-01-27 04:40:00|110625|110525|110605|110505|110665|110534.7|110580|110440|62
1611722700000|2021-01-27 04:45:00|110606.6|110506.6|110610|110510|110665|110510|110580|110434.5|45
1611723000000|2021-01-27 04:50:00|110606.2|110506.2|110615|110515|110650|110520|110593.7|110440|50
1611723300000|2021-01-27 04:55:00|110615.7|110515.7|110590|110490|110644.5|110515.7|110585.7|110429.9|63
1611723600000|2021-01-27 05:00:00|110635|110435|110570|110470|110640.1|110494.6|110560|110420|56
1611723900000|2021-01-27 05:05:00|110560|110460|110590.1|110390.1|110605|110460|110532.5|110383.8|53
1611724200000|2021-01-27 05:10:00|110590|110390|110550|110450|110600.1|110455|110526.7|110385|76
1611724500000|2021-01-27 05:15:00|110548.9|110448.9|110575|110475|110600.1|110475.7|110540|110395|51
1611724800000|2021-01-27 05:20:00|110570|110470|110600|110500|110660.1|110510|110570|110449.1|23
1611725100000|2021-01-27 05:25:00|110605.7|110505.7|110610|110410|110655|110510|110550|110410|49
1611725400000|2021-01-27 05:30:00|110550|110450|110630|110430|110640.1|110480|110545|110410.1|43
1611725700000|2021-01-27 05:35:00|110631.2|110431.2|110574.5|110374.5|110631.2|110480|110530|110370|46
1611726000000|2021-01-27 05:40:00|110574|110374|110520.1|110320.1|110575|110421.2|110478.9|110320.1|71
1611726300000|2021-01-27 05:45:00|110520|110320|110550|110350|110555|110420|110470|110320|35
1611726600000|2021-01-27 05:50:00|110503.7|110403.7|110475|110375|110505|110405|110455.9|110355.9|90
1611726900000|2021-01-27 05:55:00|110465.4|110365.4|110470|110370|110511|110371.7|110440|110305|73
1611727200000|2021-01-27 06:00:00|110465.4|110365.4|110455|110355|110520.1|110368.9|110440|110290.5|106
1611727500000|2021-01-27 06:05:00|110445.5|110345.5|110520|110320|110536.3|110385.5|110430|110290|124
1611727800000|2021-01-27 06:10:00|110465.9|110365.9|110480|110380|110530.1|110385|110460|110315.5|66
1611728100000|2021-01-27 06:15:00|110475|110375|110475|110375|110537|110396.3|110460|110320|78
1611728400000|2021-01-27 06:20:00|110473.5|110373.5|110490|110390|110540|110397.1|110470|110335|34
1611728700000|2021-01-27 06:25:00|110483.9|110383.9|110485.5|110385.5|110540.1|110419.9|110480|110335|63
1611729000000|2021-01-27 06:30:00|110486|110386|110510|110410|110570.1|110420.1|110473.3|110355|122
1611729300000|2021-01-27 06:35:00|110565|110365|110513.2|110413.2|110570.1|110423.6|110513.2|110365|6
1611729600000|2021-01-27 06:40:00|110520|110420|110520|110420|110524.7|110424.7|110510|110410|10
1611729900000|2021-01-27 06:45:00|110525.1|110425.1|110560|110360|110560.9|110425.1|110520|110360|11
1611730200000|2021-01-27 06:50:00|110515|110415|110525|110425|110525|110425|110515|110415|4
1611730500000|2021-01-27 06:55:00|110520|110420|110520|110420|110523.1|110423.1|110515|110415|6
1611730800000|2021-01-27 07:00:00|110523.9|110423.9|110580.1|110480.1|110630.1|110481.4|110520|110417.2|42
1611731100000|2021-01-27 07:05:00|110580|110480|110680.1|110480.1|110710|110529.4|110580|110454.8|67
1611731400000|2021-01-27 07:10:00|110678.9|110478.9|110600|110500|110678.9|110507.7|110600|110448.3|54
1611731700000|2021-01-27 07:15:00|110646|110446|110635.5|110435.5|110650.1|110500|110595|110435.5|33
1611732000000|2021-01-27 07:20:00|110635|110435|110620|110420|110638|110445|110542.7|110410|22
1611732300000|2021-01-27 07:25:00|110620.1|110420.1|110630|110430|110639.1|110487.5|110545.1|110400.1|22
1611732600000|2021-01-27 07:30:00|110640.1|110440.1|110609.1|110509.1|110670|110515.6|110590|110440|33
1611732900000|2021-01-27 07:35:00|110610|110510|110646.8|110446.8|110665|110520|110610|110446.8|13
1611733200000|2021-01-27 07:40:00|110650|110450|110637.2|110437.2|110660.1|110460.1|110635.1|110435.1|12
1611733500000|2021-01-27 07:45:00|110566.8|110466.8|110613.2|110413.2|110625|110470.1|110566.8|110413.2|9
1611733800000|2021-01-27 07:50:00|110620|110420|110600|110400|110620|110452.5|110552.5|110396.8|16
1611734100000|2021-01-27 07:55:00|110601.7|110401.7|110600|110400|110620|110461.2|110561.2|110400|30
1611734400000|2021-01-27 08:00:00|110595.9|110395.9|110610.4|110410.4|110640.7|110474.7|110550|110395.1|41
1611734700000|2021-01-27 08:05:00|110615|110415|110575|110375|110615|110455.1|110515.4|110375|36
1611735000000|2021-01-27 08:10:00|110580.1|110380.1|110530|110430|110585|110430|110525|110370|14
1611735300000|2021-01-27 08:15:00|110585|110385|110580.1|110380.1|110586.3|110434.1|110530|110373.8|13
1611735600000|2021-01-27 08:20:00|110580|110380|110570|110470|110620.1|110470|110538.6|110380|22
1611735900000|2021-01-27 08:25:00|110625|110425|110570.1|110370.1|110630|110465|110528.9|110370.1|39
1611736200000|2021-01-27 08:30:00|110570|110370|110595|110395|110599.7|110459.7|110527.5|110370|22
1611736500000|2021-01-27 08:35:00|110590.9|110390.9|110518.9|110418.9|110590.9|110432.6|110511.9|110368.4|60
1611736800000|2021-01-27 08:40:00|110522.4|110422.4|110519.4|110419.4|110531|110431|110519.4|110419.4|10
1611737400000|2021-01-27 08:50:00|110520|110420|110560|110360|110565|110420|110496.4|110350|21
1611737700000|2021-01-27 08:55:00|110564.7|110364.7|110510|110410|110570|110410|110497.4|110351.4|13
1611738000000|2021-01-27 09:00:00|110511.7|110411.7|110520.5|110420.5|110570.5|110428.9|110500|110342|23
1611738300000|2021-01-27 09:05:00|110565.5|110365.5|110610|110410|110615|110450.5|110520.5|110360.5|23
1611738600000|2021-01-27 09:10:00|110622.3|110422.3|110628.2|110428.2|110631|110431|110622.3|110422.3|13
1611738900000|2021-01-27 09:15:00|110629.7|110429.7|110650.5|110450.5|110656|110456|110629.7|110429.7|12
1611739200000|2021-01-27 09:20:00|110649|110449|110644.9|110444.9|110649|110449|110640.5|110440.5|14
1611739500000|2021-01-27 09:25:00|110640.5|110440.5|110601.5|110401.5|110644.9|110444.9|110601.5|110401.5|11
1611739800000|2021-01-27 09:30:00|110600.6|110400.6|110613|110413|110625.5|110425.5|110600.1|110400.1|28
1611740100000|2021-01-27 09:35:00|110612.5|110412.5|110625.5|110425.5|110625.5|110471.7|110535.5|110385.5|46
1611740400000|2021-01-27 09:40:00|110628.5|110428.5|110639.5|110439.5|110650.5|110500.5|110597.1|110428.5|10
1611740700000|2021-01-27 09:45:00|110635.5|110435.5|110668.5|110468.5|110668.5|110515|110595.5|110435.5|20
1611741000000|2021-01-27 09:50:00|110669.5|110469.5|110665.5|110465.5|110670|110520.5|110620.5|110465|7
1611741300000|2021-01-27 09:55:00|110611.5|110511.5|110675.5|110475.5|110675.5|110535.5|110610|110445|28
1611741600000|2021-01-27 10:00:00|110679.5|110479.5|110707.5|110507.5|110715.5|110515.5|110679.5|110479.5|23
1611741900000|2021-01-27 10:05:00|110708|110508|110697.5|110497.5|110708|110568.5|110659|110492|9
1611742200000|2021-01-27 10:10:00|110692.5|110492.5|110690.5|110490.5|110697.5|110542|110637|110490.5|11
1611742500000|2021-01-27 10:15:00|110684|110484|110665.2|110465.2|110684|110519.3|110615.3|110440.7|31
1611742800000|2021-01-27 10:20:00|110618.8|110518.8|110619.7|110519.7|110685.5|110540.5|110606.3|110465.2|19
1611743100000|2021-01-27 10:25:00|110610.5|110510.5|110640.9|110440.9|110665.5|110520|110597.8|110432.8|8
1611743400000|2021-01-27 10:30:00|110655.2|110455.2|110655.5|110455.5|110655.5|110455.5|110630.1|110430.1|8
1611743700000|2021-01-27 10:35:00|110650.5|110450.5|110660.2|110460.2|110668.5|110520.2|110599.2|110449.5|16
1611744000000|2021-01-27 10:40:00|110650.8|110450.8|110659.2|110459.2|110664.7|110492.8|110585.5|110417.3|15
1611744300000|2021-01-27 10:45:00|110656.3|110456.3|110665.5|110465.5|110665.5|110465.5|110655|110455|4
1611744600000|2021-01-27 10:50:00|110655.5|110455.5|110655.5|110455.5|110655.5|110455.5|110655.5|110455.5|1
1611744900000|2021-01-27 10:55:00|110650.5|110450.5|110651.4|110451.4|110651.4|110451.4|110634|110434|12
1611745200000|2021-01-27 11:00:00|110651.9|110451.9|110660|110460|110660|110520.3|110620.3|110440.3|7
1611745800000|2021-01-27 11:10:00|110665|110465|110670|110470|110670|110470|110665|110465|3
1611746100000|2021-01-27 11:15:00|110653.7|110453.7|110646.3|110446.3|110678.4|110505|110604.7|110446.3|12
1611746400000|2021-01-27 11:20:00|110650|110450|110650|110450|110650|110450|110650|110450|1
1611746700000|2021-01-27 11:25:00|110640|110440|110640|110440|110649.4|110449.4|110630.1|110430.1|6
1611747300000|2021-01-27 11:35:00|110649.4|110449.4|110695|110495|110710|110510|110649.4|110449.4|9
1611747600000|2021-01-27 11:40:00|110685|110485|110695|110495|110710|110510|110680.1|110480.1|4
1611747900000|2021-01-27 11:45:00|110695.3|110495.3|110695|110495|110695.3|110495.3|110695|110495|4
1611748200000|2021-01-27 11:50:00|110685|110485|110695|110495|110695|110495|110685|110485|2
1611748500000|2021-01-27 11:55:00|110676|110476|110676|110476|110676|110476|110676|110476|1
1611748800000|2021-01-27 12:00:00|110676.5|110476.5|110665|110465|110676.5|110476.5|110665|110465|17
1611749700000|2021-01-27 12:15:00|110669.5|110469.5|110710|110510|110715|110515|110669.5|110469.5|21
1611750000000|2021-01-27 12:20:00|110722.3|110522.3|110729.3|110529.3|110729.3|110529.3|110722.3|110522.3|4
1611750300000|2021-01-27 12:25:00|110730|110530|110730|110530|110755|110555|110730|110530|9
1611750600000|2021-01-27 12:30:00|110735|110535|110735|110535|110735.1|110535.1|110715|110515|17
1611750900000|2021-01-27 12:35:00|110739.8|110539.8|110739.8|110539.8|110739.8|110539.8|110739.8|110539.8|1
1611752100000|2021-01-27 12:55:00|110740.8|110540.8|110770.1|110570.1|110770.1|110613.4|110711.9|110539.8|13
1611752400000|2021-01-27 13:00:00|110779.9|110579.9|110787|110587|110801.8|110634.8|110725.3|110579.9|10
1611752700000|2021-01-27 13:05:00|110745.5|110645.5|110730|110630|110745.5|110645.5|110730|110630|7
1611753000000|2021-01-27 13:10:00|110734.8|110634.8|110744.8|110644.8|110791.8|110654.8|110734.8|110587|12
1611753300000|2021-01-27 13:15:00|110738.5|110638.5|110759.5|110559.5|110781.8|110639|110719.3|110552|53
1611753600000|2021-01-27 13:20:00|110760|110560|110775.3|110575.3|110775.3|110575.3|110757.3|110557.3|14
1611753900000|2021-01-27 13:25:00|110775.8|110575.8|110788.5|110588.5|110788.5|110621.8|110720.8|110575.2|12
1611754200000|2021-01-27 13:30:00|110787|110587|110803.8|110603.8|110803.8|110659.5|110726.3|110579.8|24
1611754500000|2021-01-27 13:35:00|110804.3|110604.3|110804.3|110604.3|110804.3|110604.3|110804.3|110604.3|1
1611755100000|2021-01-27 13:45:00|110758.3|110658.3|110825.4|110625.4|110855.7|110698.5|110758.3|110608.3|29
1611755400000|2021-01-27 13:50:00|110826.4|110626.4|110829.2|110629.2|110829.2|110670.9|110770.9|110626.4|6
1611755700000|2021-01-27 13:55:00|110825.7|110625.7|110739.8|110639.8|110827.9|110648.2|110739.8|110563.3|25
1611756000000|2021-01-27 14:00:00|110741.3|110641.3|110772.6|110572.6|110815|110641.3|110704.1|110560|38
1611756300000|2021-01-27 14:05:00|110768.1|110568.1|110810|110610|110810|110637.6|110737.6|110568.1|10
1611756600000|2021-01-27 14:10:00|110821|110621|110865|110665|110865|110703.5|110803.5|110620|10
1611756900000|2021-01-27 14:15:00|110822.5|110722.5|110880|110680|110880|110736.8|110822|110671.5|14
1611757200000|2021-01-27 14:20:00|110883|110683|110815|110715|110883|110715|110814.3|110680|6
1611757500000|2021-01-27 14:25:00|110819.1|110719.1|110812.1|110612.1|110900.5|110720.1|110793.8|110611.9|62
1611757800000|2021-01-27 14:30:00|110814.5|110614.5|110893.8|110693.8|110893.8|110730.5|110810.6|110610.6|33
1611758100000|2021-01-27 14:35:00|110890|110690|110892.5|110792.5|110943.7|110792.5|110885.2|110690|28
1611758400000|2021-01-27 14:40:00|110891.3|110791.3|110987.5|110787.5|110987.5|110825.5|110890.3|110716|50
1611758700000|2021-01-27 14:45:00|110992|110792|110915|110815|111027.3|110871|110913|110753.5|57
1611759000000|2021-01-27 14:50:00|110917.5|110817.5|111008.5|110808.5|111039.5|110848.5|110917.5|110788.5|48
1611759300000|2021-01-27 14:55:00|111007.5|110807.5|111006.5|110806.5|111027.8|110861.6|110924.5|110758.5|66
1611759600000|2021-01-27 15:00:00|111007|110807|110977.8|110777.8|111037.5|110837.5|110912.3|110740|63
1611759900000|2021-01-27 15:05:00|110978.8|110778.8|110967.5|110767.5|110978.8|110778.8|110941|110741|39
1611760200000|2021-01-27 15:10:00|110966|110766|110970.9|110770.9|110970.9|110770.9|110921.3|110721.3|33
1611760500000|2021-01-27 15:15:00|110974.4|110774.4|110961.8|110761.8|110981.9|110781.9|110959.3|110759.3|8
1611760800000|2021-01-27 15:20:00|110963.8|110763.8|110960|110760|110963.8|110763.8|110950|110750|10
1611761100000|2021-01-27 15:25:00|110956.5|110756.5|110880|110780|110960|110780|110880|110730|9
1611761400000|2021-01-27 15:30:00|110945|110745|110835|110735|110945|110785|110835|110685|56
1611761700000|2021-01-27 15:35:00|110835.5|110735.5|110865|110665|110887|110735.5|110808.8|110655|37
1611762000000|2021-01-27 15:40:00|110864.9|110664.9|110850.5|110650.5|110886.1|110715|110788.6|110640|46
1611762300000|2021-01-27 15:45:00|110845|110645|110788.5|110688.5|110848.5|110695.7|110788.2|110630.2|25
1611762600000|2021-01-27 15:50:00|110835|110635|110777.8|110677.8|110838.5|110680|110777.8|110629.5|16
1611762900000|2021-01-27 15:55:00|110782.3|110682.3|110838.5|110638.5|110846|110682.3|110745|110619.5|41
1611763200000|2021-01-27 16:00:00|110839.5|110639.5|110835.2|110635.2|110906.5|110706.5|110821.2|110621.2|50
1611763500000|2021-01-27 16:05:00|110835|110635|110844.9|110644.9|110844.9|110644.9|110830|110630|7
1611763800000|2021-01-27 16:10:00|110845|110645|110849.4|110649.4|110849.4|110649.4|110845|110645|4
1611764100000|2021-01-27 16:15:00|110850|110650|110860|110660|110860|110660|110850|110650|5
1611764400000|2021-01-27 16:20:00|110868.9|110668.9|110829.9|110729.9|110869.9|110729.9|110828.9|110668.9|4
1611764700000|2021-01-27 16:25:00|110809.4|110709.4|110868.4|110668.4|110871.9|110709.9|110809.4|110658.5|12
1611765300000|2021-01-27 16:35:00|110858|110658|110804|110704|110869|110706.5|110802.5|110657.5|7
1611765600000|2021-01-27 16:40:00|110836.4|110636.4|110787.9|110687.9|110836.4|110690.4|110787.9|110636.4|3
1611765900000|2021-01-27 16:45:00|110785.4|110685.4|110782|110682|110785.4|110685.4|110781|110681|10
1611766200000|2021-01-27 16:50:00|110782.5|110682.5|110789.2|110689.2|110789.2|110689.2|110781.9|110681.9|9
1611766500000|2021-01-27 16:55:00|110787.9|110687.9|110815.5|110715.5|110873.4|110716.5|110787.9|110667|13
1611766800000|2021-01-27 17:00:00|110815|110715|110820.8|110720.8|110820.8|110720.8|110815|110715|4
1611767100000|2021-01-27 17:05:00|110817.5|110717.5|110817.5|110717.5|110817.5|110717.5|110815.8|110715.8|5
1611767400000|2021-01-27 17:10:00|110818.5|110718.5|110855|110655|110867.5|110718.5|110813.8|110648.8|16
1611767700000|2021-01-27 17:15:00|110803.5|110603.5|110812.8|110612.8|110836.5|110692|110792|110600.5|14
1611768000000|2021-01-27 17:20:00|110798.8|110598.8|110783.5|110583.5|110798.8|110598.8|110783.5|110583.5|3
1611768300000|2021-01-27 17:25:00|110786.3|110586.3|110799.8|110599.8|110817.5|110617.5|110786.3|110586.3|29
1611768600000|2021-01-27 17:30:00|110798.3|110598.3|110820|110620|110823.5|110623.5|110797.4|110597.4|13
1611768900000|2021-01-27 17:35:00|110783.5|110683.5|110825|110625|110838|110683.5|110783.5|110624|9
1611769200000|2021-01-27 17:40:00|110826|110626|110820|110620|110826|110626|110815|110615|13
1611769800000|2021-01-27 17:50:00|110815|110615|110820|110620|110820|110620|110815|110615|2
1611770100000|2021-01-27 17:55:00|110808.9|110608.9|110746|110646|110810|110661|110746|110600|13
1611770400000|2021-01-27 18:00:00|110727|110627|110780|110580|110780|110630|110727|110580|3
1611770700000|2021-01-27 18:05:00|110785|110585|110790|110590|110790|110590|110785|110585|2
1611771000000|2021-01-27 18:10:00|110800|110600|110760|110660|110800|110660|110750|110591.5|4
1611771300000|2021-01-27 18:15:00|110810|110610|110810|110610|110810|110610|110795|110595|4
1611771900000|2021-01-27 18:25:00|110805|110605|110795|110595|110805|110605|110785|110585|6
1611772200000|2021-01-27 18:30:00|110800|110600|110800|110600|110800|110600|110800|110600|1
1611773100000|2021-01-27 18:45:00|110805|110605|110790|110590|110805|110648.5|110748.5|110590|5
1611773400000|2021-01-27 18:50:00|110805|110605|110765|110565|110805|110605|110765|110565|13
1611773700000|2021-01-27 18:55:00|110770|110570|110765|110565|110770|110570|110765|110565|6
1611774000000|2021-01-27 19:00:00|110770|110570|110780|110580|110785|110585|110735|110535|23
1611774300000|2021-01-27 19:05:00|110770|110570|110765|110565|110770|110570|110765|110565|2
1611774600000|2021-01-27 19:10:00|110760|110560|110760|110560|110760|110560|110755|110555|3
1611774900000|2021-01-27 19:15:00|110775|110575|110850|110650|110850.8|110650.8|110775|110575|13
1611775200000|2021-01-27 19:20:00|110861.4|110661.4|110850.5|110650.5|110865|110665|110850|110650|6
1611775500000|2021-01-27 19:25:00|110850|110650|110827.9|110627.9|110850|110650|110827.9|110627.9|4
1611775800000|2021-01-27 19:30:00|110845|110645|110862.2|110662.2|110862.2|110662.2|110845|110645|2
1611776100000|2021-01-27 19:35:00|110850.6|110650.6|110838.4|110638.4|110850.6|110650.6|110838.3|110638.3|6
1611776400000|2021-01-27 19:40:00|110835|110635|110810|110610|110835|110635|110810|110610|3
1611776700000|2021-01-27 19:45:00|110815|110615|110820|110620|110820|110620|110810|110610|7
1611777000000|2021-01-27 19:50:00|110825|110625|110860|110660|110860|110660|110820|110620|7
1611777300000|2021-01-27 19:55:00|110857.7|110657.7|110863.7|110663.7|110864.7|110664.7|110857.7|110657.7|6
1611777600000|2021-01-27 20:00:00|110863.1|110663.1|110874.4|110674.4|110874.4|110674.4|110863.1|110663.1|3
1611778200000|2021-01-27 20:10:00|110910|110710|110885|110685|110910|110710|110885|110685|4
1611778800000|2021-01-27 20:20:00|110895|110695|110915|110715|110918.5|110718.5|110895|110695|8
1611779100000|2021-01-27 20:25:00|110910|110710|110920|110720|110925|110725|110905|110705|6
1611779700000|2021-01-27 20:35:00|110920.5|110720.5|110970|110770|110998|110798|110920|110720|27
1611780000000|2021-01-27 20:40:00|110970.5|110770.5|110970|110770|110977.5|110777.5|110970|110770|12
1611780300000|2021-01-27 20:45:00|110965|110765|110925|110725|110970|110770|110925|110725|23
1611780600000|2021-01-27 20:50:00|110930|110730|110920.5|110720.5|110955|110755|110920.5|110720.5|14
1611780900000|2021-01-27 20:55:00|110950.5|110750.5|110960.5|110760.5|110977.5|110777.5|110945|110745|21
1611795600000|2021-01-28 01:00:00|111485.5|111385.5|111483.5|111383.5|111561|111412|111475.3|111337|159
1611795900000|2021-01-28 01:05:00|111481|111381|111455.1|111355.1|111530|111385.5|111455|111310|132
1611796200000|2021-01-28 01:10:00|111450|111350|111480|111280|111509|111360|111407|111267|133
1611796500000|2021-01-28 01:15:00|111481|111281|111375.5|111275.5|111481|111335.5|111375|111221.5|78
1611796800000|2021-01-28 01:20:00|111372.7|111272.7|111415|111315|111480|111324.6|111370|111235|116
1611797100000|2021-01-28 01:25:00|111413.1|111313.1|111395.5|111295.5|111435.5|111315|111380|111235.5|63
1611797400000|2021-01-28 01:30:00|111395.1|111295.1|111476.7|111376.7|111531|111376.7|111380|111260|138
1611797700000|2021-01-28 01:35:00|111530|111330|111435.9|111335.9|111530|111380|111434|111290|69
1611798000000|2021-01-28 01:40:00|111434.6|111334.6|111293.1|111193.1|111462.5|111335.5|111285.5|111130.1|315
1611798300000|2021-01-28 01:45:00|111294.1|111194.1|111318.6|111118.6|111376.5|111223|111246.5|111096.5|256
1611798600000|2021-01-28 01:50:00|111269|111169|111225|111125|111315|111170|111200.2|111060|153
1611798900000|2021-01-28 01:55:00|111226.7|111126.7|111270|111170|111351.2|111197.7|111214.1|111067.5|147
1611799200000|2021-01-28 02:00:00|111280|111180|111290|111090|111330|111180|111190.1|111065|126
1611799500000|2021-01-28 02:05:00|111243.7|111143.7|111236.3|111136.3|111315.1|111160.1|111200.1|111060|114
1611799800000|2021-01-28 02:10:00|111231.2|111131.2|111251.2|111151.2|111311.2|111155.9|111201.2|111060.9|76
1611800100000|2021-01-28 02:15:00|111251.7|111151.7|111321.7|111221.7|111377.2|111231.2|111242.7|111091.2|121
1611800400000|2021-01-28 02:20:00|111316.9|111216.9|111360.7|111260.7|111400.2|111260.7|111280.2|111135.7|132
1611800700000|2021-01-28 02:25:00|111361.7|111261.7|111421.7|111321.7|111510.1|111360.1|111361.7|111220.7|135
1611801000000|2021-01-28 02:30:00|111421.2|111321.2|111401.2|111201.2|111490.7|111342|111349.4|111190|115
1611801300000|2021-01-28 02:35:00|111405.7|111205.7|111450|111250|111470.1|111310.2|111330|111190|192
1611801600000|2021-01-28 02:40:00|111450.4|111250.4|111446.2|111346.2|111490.1|111346.2|111385|111250|93
1611801900000|2021-01-28 02:45:00|111445.5|111345.5|111494.4|111394.4|111542.5|111397.4|111420.1|111270.7|134
1611802200000|2021-01-28 02:50:00|111491.2|111391.2|111507.9|111407.9|111564.8|111416.1|111484.4|111357.7|88
1611802500000|2021-01-28 02:55:00|111515.7|111415.7|111420|111320|111550.9|111430.7|111405.1|111260.1|131
1611802800000|2021-01-28 03:00:00|111412.8|111312.8|111480|111380|111525|111380.1|111410|111270.1|92
1611803100000|2021-01-28 03:05:00|111486.2|111386.2|111475|111375|111540.1|111391.2|111455.5|111315|115
1611803400000|2021-01-28 03:10:00|111472.3|111372.3|111431|111331|111520.1|111380|111430|111290.1|67
1611803700000|2021-01-28 03:15:00|111435.5|111335.5|111461|111361|111530.2|111371|111423.8|111295.7|101
1611804000000|2021-01-28 03:20:00|111506|111306|111472.7|111372.7|111529.7|111375|111445|111305|51
1611804300000|2021-01-28 03:25:00|111475.2|111375.2|111472.7|111372.7|111518.2|111402.2|111457.3|111318.2|96
1611804600000|2021-01-28 03:30:00|111470.1|111370.1|111466.7|111366.7|111539.1|111384.6|111455.7|111319.1|71
1611804900000|2021-01-28 03:35:00|111472.7|111372.7|111545.6|111445.6|111577.7|111446.1|111472.7|111337.7|138
1611805200000|2021-01-28 03:40:00|111542.2|111442.2|111540|111440|111629.1|111474.7|111530|111410.7|135
1611805500000|2021-01-28 03:45:00|111534.9|111434.9|111541|111441|111620.7|111472.2|111529.4|111370.1|132
1611805800000|2021-01-28 03:50:00|111542|111442|111620.7|111420.7|111630.1|111472.2|111535|111391.2|157
1611806100000|2021-01-28 03:55:00|111571.7|111471.7|111596.2|111396.2|111631.2|111491.5|111535.3|111390.2|158
1611806400000|2021-01-28 04:00:00|111595.7|111395.7|111580.7|111480.7|111641.5|111489.7|111541.7|111390.7|169
1611806700000|2021-01-28 04:05:00|111580.2|111480.2|111580.7|111480.7|111626.7|111485|111553.2|111417.2|154
1611807000000|2021-01-28 04:10:00|111576.9|111476.9|111600.7|111400.7|111621.2|111481.2|111551.2|111396.7|62
1611807300000|2021-01-28 04:15:00|111596.7|111396.7|111531.2|111431.2|111600.7|111454.6|111515.4|111382.5|49
1611807600000|2021-01-28 04:20:00|111541.2|111441.2|111585.2|111485.2|111630.7|111485.5|111541.2|111396.7|64
1611807900000|2021-01-28 04:25:00|111591.2|111491.2|111620.5|111520.5|111676.7|111535.4|111591.2|111446.7|119
1611808200000|2021-01-28 04:30:00|111621|111521|111610|111510|111680.1|111530.1|111605|111470.1|70
1611808500000|2021-01-28 04:35:00|111605|111505|111630|111530|111680.1|111544.7|111600|111470.1|83
1611808800000|2021-01-28 04:40:00|111620|111520|111640|111540|111680.2|111542|111620|111470.1|89
1611809100000|2021-01-28 04:45:00|111635|111535|111620|111520|111685|111535|111615|111480.1|55
1611809400000|2021-01-28 04:50:00|111625|111525|111670.5|111570.5|111685.5|111571|111615.4|111470.1|112
1611809700000|2021-01-28 04:55:00|111671|111571|111685|111585|111764.3|111620.2|111655.1|111525|138
1611810000000|2021-01-28 05:00:00|111683.3|111583.3|111611.5|111511.5|111710.9|111585|111611.5|111487.5|155
1611810300000|2021-01-28 05:05:00|111611|111511|111660|111560|111706.5|111560|111603.6|111471.2|180
1611810600000|2021-01-28 05:10:00|111660.5|111560.5|111635.5|111535.5|111736.5|111590|111635.4|111510.1|80
1611810900000|2021-01-28 05:15:00|111635.4|111535.4|111665|111465|111690.1|111535.4|111610|111465|65
1611811200000|2021-01-28 05:20:00|111661.4|111461.4|111690|111490|111699.2|111555|111590.4|111460|58
1611811500000|2021-01-28 05:25:00|111685|111485|111657.3|111557.3|111701|111557.3|111631|111480|55
1611811800000|2021-01-28 05:30:00|111653.6|111553.6|111640|111540|111720.7|111571|111640|111500.7|85
1611812100000|2021-01-28 05:35:00|111645|111545|111650|111550|111715|111560.1|111645|111510.1|26
1611812400000|2021-01-28 05:40:00|111643.9|111543.9|111670|111570|111670|111570|111640|111540|36
1611812700000|2021-01-28 05:45:00|111671.2|111571.2|111710|111610|111750.5|111610|111671.2|111525|63
1611813000000|2021-01-28 05:50:00|111705|111605|111810|111610|111815.5|111655.4|111695|111555|69
1611813300000|2021-01-28 05:55:00|111810.4|111610.4|111695|111595|111825|111670.4|111695|111580.5|136
1611813600000|2021-01-28 06:00:00|111705.5|111605.5|111847.2|111747.2|111892.1|111748.7|111705.5|111560|155
1611813900000|2021-01-28 06:05:00|111847.4|111747.4|111856.9|111756.9|111938.5|111785.1|111832|111680.4|221
1611814200000|2021-01-28 06:10:00|111860.2|111760.2|111845.2|111745.2|111929.5|111790.1|111835.3|111693.8|131
1611814500000|2021-01-28 06:15:00|111846.7|111746.7|111874.6|111774.6|111913|111774.6|111842.8|111709.7|147
1611814800000|2021-01-28 06:20:00|111874.7|111774.7|111946|111746|111971|111814.7|111873.3|111736|133
1611815100000|2021-01-28 06:25:00|111945|111745|112049.1|111849.1|112068.8|111915.1|111898.9|111741.2|175
1611815400000|2021-01-28 06:30:00|112050.7|111850.7|111957.8|111857.8|112059.1|111904.7|111920.1|111770.1|158
1611815700000|2021-01-28 06:35:00|111958.3|111858.3|111970|111870|112010|111873.1|111946.3|111809.2|79
1611816000000|2021-01-28 06:40:00|111971|111871|112025.1|111825.1|112040.1|111886.9|111963.7|111821.5|35
1611816300000|2021-01-28 06:45:00|111957.1|111857.1|111903.5|111803.5|112005.5|111857.1|111903.5|111760.1|52
1611816600000|2021-01-28 06:50:00|111905.4|111805.4|111885.6|111785.6|111960.5|111825|111885|111736.6|39
1611816900000|2021-01-28 06:55:00|111887.6|111787.6|111930|111730|111935|111787.6|111867.4|111720|38
1611817200000|2021-01-28 07:00:00|111932.6|111732.6|111920|111820|111965|111820|111875.4|111720|55
1611817500000|2021-01-28 07:05:00|111975|111775|112089|111889|112097|111897|111938.3|111771.9|75
1611817800000|2021-01-28 07:10:00|112082.5|111882.5|112002|111802|112082.5|111920|111945|111786|89
1611818100000|2021-01-28 07:15:00|112001.5|111801.5|111985|111785|112013.6|111845.7|111940.6|111785|29
1611818400000|2021-01-28 07:20:00|111991.3|111791.3|112112|111912|112135.5|111935.5|111940.5|111790.9|74
1611818700000|2021-01-28 07:25:00|112111|111911|112173|111973|112175.5|111984.7|112025|111881.5|92
1611819000000|2021-01-28 07:30:00|112173.5|111973.5|112160|111960|112173.5|111973.5|112072.7|111910|63
1611819300000|2021-01-28 07:35:00|112162|111962|112161.5|111961.5|112192|112012.1|112109.6|111942|23
1611819600000|2021-01-28 07:40:00|112100.7|112000.7|112172.5|111972.5|112172.5|112000.7|112091.1|111911.5|35
1611819900000|2021-01-28 07:45:00|112149.6|111949.6|112100|111900|112200.5|112046|112088.1|111900|80
1611820200000|2021-01-28 07:50:00|112085.9|111885.9|112055.4|111855.4|112085.9|111885.9|112055.4|111855.4|12
1611820500000|2021-01-28 07:55:00|112055|111855|112077.7|111877.7|112080|111884.4|111981.3|111803.7|39
1611820800000|2021-01-28 08:00:00|112084.1|111884.1|111996.9|111796.9|112084.1|111885.7|111975.4|111787.7|51
1611821100000|2021-01-28 08:05:00|111991.9|111791.9|111973.5|111773.5|111996.2|111842.9|111917.4|111765|35
1611821400000|2021-01-28 08:10:00|111885.4|111785.4|111856.1|111756.1|111935.5|111785.4|111856.1|111672|74
1611821700000|2021-01-28 08:15:00|111900|111700|111911.2|111711.2|111920|111775.6|111856.1|111694.4|32
1611822000000|2021-01-28 08:20:00|111920|111720|111904.7|111704.7|111962.3|111775.8|111864.4|111664.4|46
1611822300000|2021-01-28 08:25:00|111908.7|111708.7|111902|111702|111968.5|111802.7|111842.1|111692|35
1611822600000|2021-01-28 08:30:00|111901.5|111701.5|111963|111763|111980.2|111793.9|111866.2|111701.5|31
1611822900000|2021-01-28 08:35:00|111969.4|111769.4|112037|111837|112050|111865.6|111917.7|111765|38
1611823200000|2021-01-28 08:40:00|112036|111836|112050|111850|112061.7|111893.4|111967.8|111810|41
1611823500000|2021-01-28 08:45:00|112054.5|111854.5|112028.6|111928.6|112078|111928.6|111996.7|111838|31
1611823800000|2021-01-28 08:50:00|112024|111924|112023.5|111823.5|112071|111928.6|111977.5|111812.8|30
1611824100000|2021-01-28 08:55:00|111975.5|111875.5|112060|111860|112060|111883.5|111975.5|111840|10
1611824400000|2021-01-28 09:00:00|112065.5|111865.5|112015.5|111815.5|112066.4|111868.5|111968.5|111815.5|21
1611824700000|2021-01-28 09:05:00|112013|111813|111990|111790|112013|111846|111932.7|111770.8|37
1611825000000|2021-01-28 09:10:00|112000.1|111800.1|112020.1|111820.1|112056.6|111856.6|112000.1|111800.1|30
1611825300000|2021-01-28 09:15:00|112019.8|111819.8|111957.3|111757.3|112019.8|111864.3|111905.9|111757.3|59
1611825600000|2021-01-28 09:20:00|111906.3|111806.3|112020|111820|112045.4|111884.4|111906.3|111745|70
1611825900000|2021-01-28 09:25:00|112024.4|111824.4|112025|111825|112036.2|111868.5|111956|111810|37
1611826200000|2021-01-28 09:30:00|112026|111826|112055.1|111855.1|112056.2|111856.2|112026|111826|22
1611826500000|2021-01-28 09:35:00|112059.3|111859.3|112060|111860|112060|111860|112035.1|111835.1|16
1611826800000|2021-01-28 09:40:00|112048|111848|111990.1|111790.1|112055.1|111855.1|111990.1|111790.1|16
1611827100000|2021-01-28 09:45:00|111985|111785|111980.1|111780.1|111987.7|111787.7|111970|111770|14
1611827400000|2021-01-28 09:50:00|111980|111780|111946.5|111746.5|111980|111805.5|111905|111720.7|33
1611827700000|2021-01-28 09:55:00|111947|111747|111923.3|111723.3|111947|111771.8|111869.7|111712.7|14
1611828000000|2021-01-28 10:00:00|111918.3|111718.3|111939.3|111739.3|111968.5|111768.5|111895.8|111695.8|41
1611828300000|2021-01-28 10:05:00|111941.8|111741.8|111901.3|111701.3|111942.8|111755.2|111852.8|111701.3|22
1611828600000|2021-01-28 10:10:00|111896.8|111696.8|111885|111685|111907.2|111758.3|111857.8|111683.7|28
1611828900000|2021-01-28 10:15:00|111880|111680|111830|111730|111885|111730|111828.8|111680|6
1611829200000|2021-01-28 10:20:00|111885|111685|111885|111685|111885|111685|111885|111685|1
1611829500000|2021-01-28 10:25:00|111890|111690|111867.8|111667.8|111901.5|111741.3|111838.8|111667.3|24
1611829800000|2021-01-28 10:30:00|111870|111670|111865|111665|111875|111675|111862.5|111662.5|10
1611830100000|2021-01-28 10:35:00|111870|111670|111795.5|111695.5|111875|111705|111786.5|111670|11
1611830400000|2021-01-28 10:40:00|111790.8|111690.8|111764.8|111564.8|111842.3|111690.8|111702.5|111502.5|100
1611830700000|2021-01-28 10:45:00|111763.3|111563.3|111785.5|111585.5|111791|111591|111742.9|111542.9|42
1611831000000|2021-01-28 10:50:00|111780|111580|111771.5|111571.5|111780|111612.6|111711.5|111560.3|20
1611831300000|2021-01-28 10:55:00|111775.5|111575.5|111775|111575|111780|111629|111710|111560.8|25
1611831600000|2021-01-28 11:00:00|111775.5|111575.5|111790|111590|111810|111657.3|111752.3|111574.5|27
1611831900000|2021-01-28 11:05:00|111795|111595|111775|111575|111800.1|111600.1|111775|111575|11
1611832200000|2021-01-28 11:10:00|111737|111537|111783.6|111583.6|111783.6|111583.6|111735.5|111535.5|21
1611832500000|2021-01-28 11:15:00|111784.1|111584.1|111760|111560|111796.6|111631.6|111731.6|111559.9|9
1611832800000|2021-01-28 11:20:00|111711.3|111611.3|111790|111590|111790.5|111611.3|111710|111580.8|10
1611833100000|2021-01-28 11:25:00|111793.8|111593.8|111770|111570|111797|111625|111722.8|111570|15
1611833400000|2021-01-28 11:30:00|111765|111565|111765|111565|111780|111580|111763|111563|6
1611833700000|2021-01-28 11:35:00|111725|111625|111785.5|111585.5|111790.1|111625|111721.3|111570|12
1611834000000|2021-01-28 11:40:00|111786|111586|111815|111615|111835|111665.8|111765.8|111586|28
1611834300000|2021-01-28 11:45:00|111750.8|111650.8|111815|111615|111815|111656.7|111745.5|111590|17
1611834600000|2021-01-28 11:50:00|111817|111617|111863|111663|111863|111673|111773|111615.8|57
1611834900000|2021-01-28 11:55:00|111840.5|111640.5|111807.3|111607.3|111841.5|111678.8|111778.8|111595.2|45
1611835200000|2021-01-28 12:00:00|111803.5|111603.5|111803.4|111603.4|111806.2|111606.2|111799.3|111599.3|9
1611835500000|2021-01-28 12:05:00|111809.6|111609.6|111736.3|111636.3|111809.6|111636.8|111733.3|111586.8|20
1611835800000|2021-01-28 12:10:00|111751|111651|111734|111534|111799.5|111651|111729.9|111529.9|37
1611836100000|2021-01-28 12:15:00|111733.5|111533.5|111737|111537|111756.2|111606.9|111680|111530.3|38
1611836400000|2021-01-28 12:20:00|111734.5|111534.5|111730.4|111530.4|111781.9|111601.8|111701.8|111522.5|42
1611836700000|2021-01-28 12:25:00|111729.9|111529.9|111720|111520|111751.4|111575|111670.3|111516.5|34
1611837000000|2021-01-28 12:30:00|111730|111530|111796.5|111596.5|111801|111601|111730|111530|29
1611837300000|2021-01-28 12:35:00|111796|111596|111765|111565|111796|111596|111761.3|111561.3|20
1611837900000|2021-01-28 12:45:00|111772|111572|111770|111570|111780.1|111580.1|111765|111565|10
1611838200000|2021-01-28 12:50:00|111775|111575|111773|111573|111918|111727.9|111720|111565|40
1611838500000|2021-01-28 12:55:00|111794.7|111594.7|111796.8|111596.8|111807.6|111651.5|111745.3|111582.7|41
1611838800000|2021-01-28 13:00:00|111769.9|111669.9|111761.8|111661.8|111846.5|111671.5|111756.4|111600|39
1611839100000|2021-01-28 13:05:00|111764.3|111664.3|111762.3|111662.3|111820.5|111676.8|111758|111612.8|27
1611839400000|2021-01-28 13:10:00|111810|111610|111765|111665|111810|111678.4|111730.5|111585|41
1611839700000|2021-01-28 13:15:00|111762.5|111662.5|111785|111585|111798.5|111670|111761.3|111575|14
1611840000000|2021-01-28 13:20:00|111790|111590|111805|111605|111805|111660|111743.8|111590|11
1611840300000|2021-01-28 13:25:00|111800.1|111600.1|111800|111600|111810|111646.3|111740|111586|22
1611840600000|2021-01-28 13:30:00|111805|111605|111770|111670|111837.5|111680|111765|111600.3|40
1611840900000|2021-01-28 13:35:00|111768.8|111668.8|111729.4|111629.4|111805.1|111668.8|111728.8|111577.3|26
1611841200000|2021-01-28 13:40:00|111729.3|111629.3|111645|111445|111768.8|111629.3|111592.8|111442.4|44
1611841500000|2021-01-28 13:45:00|111626.2|111426.2|111565.1|111365.1|111697|111497|111544.5|111358.2|149
1611841800000|2021-01-28 13:50:00|111565|111365|111495.4|111295.4|111589|111402.8|111458.8|111295.4|122
1611842100000|2021-01-28 13:55:00|111500.7|111300.7|111434.7|111234.7|111526.3|111326.3|111431.8|111231.8|61
1611842400000|2021-01-28 14:00:00|111434.8|111234.8|111460|111260|111488.5|111322|111376.6|111224.1|89
1611842700000|2021-01-28 14:05:00|111407.5|111307.5|111502|111302|111522.5|111360.7|111405|111245|53
1611843000000|2021-01-28 14:10:00|111501.5|111301.5|111525|111325|111525|111325|111499.4|111299.4|15
1611843300000|2021-01-28 14:15:00|111520|111320|111515|111315|111525|111325|111515|111315|3
1611843600000|2021-01-28 14:20:00|111530|111330|111540|111340|111545|111345|111530|111330|4
1611843900000|2021-01-28 14:25:00|111545|111345|111518.5|111318.5|111545|111345|111518.5|111318.5|11
1611844200000|2021-01-28 14:30:00|111519|111319|111475|111275|111524.5|111339.5|111400.5|111246.5|51
1611844500000|2021-01-28 14:35:00|111465|111265|111455.8|111255.8|111465|111285.5|111380|111220|24
1611844800000|2021-01-28 14:40:00|111456.6|111256.6|111422|111222|111463|111263|111422|111222|27
1611845100000|2021-01-28 14:45:00|111413|111213|111399.8|111199.8|111413|111249.1|111329.3|111147|39
1611845400000|2021-01-28 14:50:00|111389.2|111189.2|111410|111210|111420|111265.8|111340|111188.8|35
1611845700000|2021-01-28 14:55:00|111420|111220|111432|111232|111438|111285|111375|111214|31
1611846000000|2021-01-28 15:00:00|111427|111227|111341.5|111241.5|111427|111259|111324.8|111176.8|51
1611846300000|2021-01-28 15:05:00|111346.7|111246.7|111419.2|111219.2|111420.4|111260.5|111332|111177|39
1611846600000|2021-01-28 15:10:00|111417|111217|111298|111198|111417|111253.9|111294.1|111143|32
1611846900000|2021-01-28 15:15:00|111295.5|111195.5|111330|111130|111345|111198|111264.4|111106.5|46
1611847200000|2021-01-28 15:20:00|111335|111135|111321.9|111221.9|111369.4|111221.9|111288.9|111134.6|50
1611847500000|2021-01-28 15:25:00|111321.8|111221.8|111411.4|111211.4|111416.5|111232.8|111321.8|111199|14
1611847800000|2021-01-28 15:30:00|111415|111215|111415|111215|111415|111215|111415|111215|1
1611848100000|2021-01-28 15:35:00|111410|111210|111399.4|111199.4|111410|111210|111375|111175|18
1611848400000|2021-01-28 15:40:00|111405|111205|111415|111215|111425|111285|111370.5|111205|15
1611848700000|2021-01-28 15:45:00|111377.5|111277.5|111394|111294|111394|111294|111375.5|111275.5|21
1611849000000|2021-01-28 15:50:00|111392.8|111292.8|111524.8|111324.8|111527.6|111354.1|111392.8|111267.5|56
1611849300000|2021-01-28 15:55:00|111511|111311|111555|111355|111570.3|111413.5|111480.7|111311|30
1611849600000|2021-01-28 16:00:00|111565.2|111365.2|111485|111285|111565.5|111414.2|111460.5|111265|57
1611849900000|2021-01-28 16:05:00|111467|111267|111475|111275|111476.5|111318.5|111407.5|111267|12
1611850200000|2021-01-28 16:10:00|111470|111270|111405|111205|111470|111315|111373|111196.4|61
1611850500000|2021-01-28 16:15:00|111398.8|111198.8|111400|111200|111408.8|111255|111351.4|111187.9|21
1611850800000|2021-01-28 16:20:00|111395|111195|111340|111240|111409.4|111248.7|111340|111195|17
1611851100000|2021-01-28 16:25:00|111334.3|111234.3|111338.8|111138.8|111357.3|111234.3|111273.5|111119.9|48
1611851400000|2021-01-28 16:30:00|111333.8|111133.8|111281.8|111181.8|111340|111183.6|111243.8|111098.8|60
1611851700000|2021-01-28 16:35:00|111279.3|111179.3|111342.3|111142.3|111342.3|111181.8|111278.8|111117.3|12
1611852000000|2021-01-28 16:40:00|111300.3|111200.3|111300|111200|111345|111203.8|111292.5|111140|12
1611852300000|2021-01-28 16:45:00|111295|111195|111311.4|111211.4|111360|111211.4|111293.9|111145|13
1611852600000|2021-01-28 16:50:00|111365|111165|111365|111165|111375|111209.9|111309.9|111163.2|11
1611852900000|2021-01-28 16:55:00|111309.9|111209.9|111310|111210|111365|111221|111305.5|111155|17
1611853200000|2021-01-28 17:00:00|111360|111160|111295|111095|111360|111206.5|111274|111075|47
1611853500000|2021-01-28 17:05:00|111300|111100|111302.1|111102.1|111323|111152.1|111252.1|111065|51
1611853800000|2021-01-28 17:10:00|111303.6|111103.6|111295|111095|111324|111156|111251|111080|36
1611854100000|2021-01-28 17:15:00|111298.5|111098.5|111255|111055|111298.5|111098.5|111254|111054|14
1611854400000|2021-01-28 17:20:00|111247.5|111047.5|111227.4|111027.4|111277.5|111077.5|111211|111011|48
1611854700000|2021-01-28 17:25:00|111228.9|111028.9|111217.9|111017.9|111233.9|111033.9|111217.9|111017.9|6
1611855000000|2021-01-28 17:30:00|111217.4|111017.4|111213|111013|111226.7|111060.2|111153.7|111002.2|24
1611855300000|2021-01-28 17:35:00|111218|111018|111233|111033|111244|111092.7|111184.6|111018|10
1611855600000|2021-01-28 17:40:00|111234.6|111034.6|111218|111018|111253|111096.5|111191.1|111018|18
1611855900000|2021-01-28 17:45:00|111221.2|111021.2|111222.5|111022.5|111222.5|111022.5|111221.2|111021.2|3
1611856200000|2021-01-28 17:50:00|111158.5|111058.5|111161.7|111061.7|111205|111061.7|111154.2|111004.2|14
1611856500000|2021-01-28 17:55:00|111163|111063|111212.5|111012.5|111225|111067|111163|111011.5|9
1611856800000|2021-01-28 18:00:00|111183.5|110983.5|111211.5|111011.5|111213.8|111013.8|111180|110980|37
1611857100000|2021-01-28 18:05:00|111159.7|111059.7|111234.2|111034.2|111286|111086|111159.7|111005|41
1611857400000|2021-01-28 18:10:00|111235.5|111035.5|111215.5|111015.5|111238.5|111038.5|111215.5|111015.5|7
1611857700000|2021-01-28 18:15:00|111217.9|111017.9|111228.7|111028.7|111243.2|111043.2|111210|111010|29
1611858000000|2021-01-28 18:20:00|111224.7|111024.7|111195|110995|111238.7|111072.5|111169.7|110995|17
1611858900000|2021-01-28 18:35:00|111176.7|110976.7|111185|110985|111185|111030.7|111130.7|110976.7|3
1611859200000|2021-01-28 18:40:00|111190|110990|111180|110980|111195|110995|111180|110980|3
1611859500000|2021-01-28 18:45:00|111195|110995|111168.7|110968.7|111195|110995|111142.7|110942.7|12
1611859800000|2021-01-28 18:50:00|111171.2|110971.2|111184.7|110984.7|111184.7|111025.2|111108.2|110971.2|5
1611860100000|2021-01-28 18:55:00|111183.2|110983.2|111202.3|111002.3|111202.3|111042.8|111142.8|110970.5|12
1611860400000|2021-01-28 19:00:00|111199.3|110999.3|111228.8|111028.8|111235|111056.3|111156.3|110999.3|16
1611860700000|2021-01-28 19:05:00|111230|111030|111248.3|111048.3|111248.3|111048.3|111230|111030|5
1611861000000|2021-01-28 19:10:00|111270|111070|111265|111065|111292.5|111092.5|111265|111065|6
1611861300000|2021-01-28 19:15:00|111258.3|111058.3|111269.3|111069.3|111269.3|111111.3|111206.3|111056.1|13
1611861600000|2021-01-28 19:20:00|111262.3|111062.3|111208.8|111108.8|111265|111108.8|111206.3|111053.8|10
1611861900000|2021-01-28 19:25:00|111205.3|111105.3|111209.5|111109.5|111250.4|111109.5|111200.3|111030|11
1611862200000|2021-01-28 19:30:00|111260|111060|111280|111080|111280|111115.3|111215.3|111060|8
1611862500000|2021-01-28 19:35:00|111289.6|111089.6|111244.9|111044.9|111289.6|111089.6|111225.3|111025.3|12
1611862800000|2021-01-28 19:40:00|111223.3|111023.3|111237.8|111037.8|111237.8|111037.8|111223.3|111023.3|7
1611863100000|2021-01-28 19:45:00|111239.3|111039.3|111245|111045|111260|111060|111238.3|111038.3|6
1611863400000|2021-01-28 19:50:00|111235|111035|111260|111060|111261.3|111061.3|111235|111035|5
1611863700000|2021-01-28 19:55:00|111245|111045|111250|111050|111250|111050|111244.6|111044.6|4
1611864300000|2021-01-28 20:05:00|111263.8|111063.8|111265|111065|111265|111065|111263.8|111063.8|2
1611864600000|2021-01-28 20:10:00|111270|111070|111280|111080|111280|111080|111270|111070|2
1611865500000|2021-01-28 20:25:00|111299.3|111099.3|111320|111120|111327.4|111127.4|111299.3|111099.3|10
1611865800000|2021-01-28 20:30:00|111315.2|111115.2|111325|111125|111325.9|111125.9|111315|111115|7
1611866100000|2021-01-28 20:35:00|111330|111130|111325|111125|111330|111130|111325|111125|2
1611866400000|2021-01-28 20:40:00|111315.2|111115.2|111285|111085|111325|111129.8|111229.8|111074.5|25
1611866700000|2021-01-28 20:45:00|111287|111087|111290|111090|111330|111153.5|111253.5|111087|10
1611867000000|2021-01-28 20:50:00|111294|111094|111325|111125|111330|111130|111294|111094|19
1611867300000|2021-01-28 20:55:00|111320|111120|111265.5|111065.5|111320.5|111120.5|111265.5|111065.5|38
1611882000000|2021-01-29 01:00:00|111760|111660|111680|111580|111810|111670|111680|111560|103
1611882300000|2021-01-29 01:05:00|111675|111575|111720|111520|111790|111640|111655|111510|134
1611882600000|2021-01-29 01:10:00|111665|111565|111583.5|111483.5|111725|111570|111583.5|111437.5|161
1611882900000|2021-01-29 01:15:00|111584|111484|111528.5|111428.5|111649|111489|111528.5|111399|95
1611883200000|2021-01-29 01:20:00|111579.6|111379.6|111540|111440|111613|111445|111485|111325.1|182
1611883500000|2021-01-29 01:25:00|111585|111385|111510|111410|111635.1|111488|111510|111360|123
1611883800000|2021-01-29 01:30:00|111505|111405|111510|111410|111553|111415.5|111443.1|111280.5|146
1611884100000|2021-01-29 01:35:00|111515|111415|111603.1|111503.1|111650.7|111506.8|111510|111389.2|156
1611884400000|2021-01-29 01:40:00|111607.3|111507.3|111625|111425|111685|111525.4|111545|111400|153
1611884700000|2021-01-29 01:45:00|111630.1|111430.1|111698.5|111498.5|111701.5|111547.9|111565.4|111405|117
1611885000000|2021-01-29 01:50:00|111699|111499|111753|111553|111753.9|111595.5|111626.5|111482|116
1611885300000|2021-01-29 01:55:00|111753.5|111553.5|111644|111544|111763.5|111617.4|111628.5|111493.5|136
1611885600000|2021-01-29 02:00:00|111646|111546|111694|111594|111733.8|111597.3|111634|111493.5|87
1611885900000|2021-01-29 02:05:00|111685.1|111585.1|111680|111580|111767|111612.5|111662|111512.5|97
1611886200000|2021-01-29 02:10:00|111690|111590|111605|111505|111725|111590|111605|111475|64
1611886500000|2021-01-29 02:15:00|111650.1|111450.1|111610|111510|111665|111525|111585|111440|50
1611886800000|2021-01-29 02:20:00|111617|111517|111725|111525|111740|111584.1|111605|111460|81
1611887100000|2021-01-29 02:25:00|111720|111520|111650|111550|111728.5|111586|111640|111500|98
1611887400000|2021-01-29 02:30:00|111650.5|111550.5|111651|111551|111721.5|111572|111646|111517|37
1611887700000|2021-01-29 02:35:00|111650|111550|111741.5|111541.5|111750.1|111588|111607.5|111452|120
1611888000000|2021-01-29 02:40:00|111694.5|111594.5|111632|111532|111761.5|111605.6|111632|111521.5|103
1611888300000|2021-01-29 02:45:00|111636.5|111536.5|111636|111536|111691|111546|111595.5|111471.5|77
1611888600000|2021-01-29 02:50:00|111631|111531|111647.5|111547.5|111678|111548.5|111621|111472.5|41
1611888900000|2021-01-29 02:55:00|111654|111554|111638|111538|111662|111562|111638|111538|35
1611889200000|2021-01-29 03:00:00|111643|111543|111657.4|111557.4|111692.5|111557.4|111627.5|111488|23
1611889500000|2021-01-29 03:05:00|111656|111556|111692.5|111492.5|111692.5|111556|111616|111492|23
1611889800000|2021-01-29 03:10:00|111692|111492|111720|111520|111732|111580|111629.7|111492|47
1611890100000|2021-01-29 03:15:00|111725|111525|111640|111540|111730|111575|111640|111500.5|44
1611890400000|2021-01-29 03:20:00|111647.9|111547.9|111650|111550|111705.1|111566.5|111593.1|111440|83
1611890700000|2021-01-29 03:25:00|111655|111555|111690|111490|111710|111555.5|111630|111480|52
1611891000000|2021-01-29 03:30:00|111640|111540|111655|111555|111695|111555|111625|111475|35
1611891300000|2021-01-29 03:35:00|111651.3|111551.3|111665|111565|111700|111566|111635|111490.5|51
1611891600000|2021-01-29 03:40:00|111661.3|111561.3|111770|111570|111829.4|111659.3|111661.3|111531.5|199
1611891900000|2021-01-29 03:45:00|111767.6|111567.6|111710|111610|111770|111630|111710|111565|33
1611892200000|2021-01-29 03:50:00|111705|111605|111740|111540|111750|111607.9|111692.4|111540|23
1611892500000|2021-01-29 03:55:00|111693|111593|111715|111615|111760|111620|111690|111540|38
1611892800000|2021-01-29 04:00:00|111719.9|111619.9|111780|111580|111815|111660|111715|111575|65
1611893100000|2021-01-29 04:05:00|111722.2|111622.2|111725|111625|111800|111640|111720|111567.6|61
1611893400000|2021-01-29 04:10:00|111735|111635|111755|111655|111755|111655|111725|111625|30
1611893700000|2021-01-29 04:15:00|111744.1|111644.1|111830|111630|111830|111670.5|111740|111590|40
1611894000000|2021-01-29 04:20:00|111827.6|111627.6|111825|111725|111900.4|111746.1|111772.9|111620|221
1611894300000|2021-01-29 04:25:00|111828.5|111728.5|111885|111685|111935.5|111778.5|111802.9|111650|137
1611894600000|2021-01-29 04:30:00|111878.1|111678.1|111895|111695|111910|111750|111824.6|111665|80
1611894900000|2021-01-29 04:35:00|111899.6|111699.6|111925|111725|111934.6|111765|111820|111670|59
1611895200000|2021-01-29 04:40:00|111930|111730|111970|111770|111994.4|111842.4|111875|111725|104
1611895500000|2021-01-29 04:45:00|111975|111775|111950|111750|111980|111830|111890|111740|50
1611895800000|2021-01-29 04:50:00|111905|111805|111970|111770|111970|111830|111900|111765|30
1611896100000|2021-01-29 04:55:00|111925|111825|111893|111793|111965|111825|111870|111725|58
1611896400000|2021-01-29 05:00:00|111890|111790|112025.5|111825.5|112073.5|111893.3|111880|111730|224
1611896700000|2021-01-29 05:05:00|112027.6|111827.6|111992.3|111892.3|112119.9|111961.3|111967.2|111820|234
1611897000000|2021-01-29 05:10:00|111978.2|111878.2|112030|111830|112060.5|111912.3|111964.8|111815.1|119
1611897300000|2021-01-29 05:15:00|112025.8|111825.8|112045|111945|112095|111945.5|111980|111825|68
1611897600000|2021-01-29 05:20:00|112045.5|111945.5|112168.1|111968.1|112185.1|111985.1|112010|111840|134
1611897900000|2021-01-29 05:25:00|112155.5|111955.5|112163|112063|112240.1|112085|112135|111947.6|204
1611898200000|2021-01-29 05:30:00|112166.5|112066.5|112195|111995|112225.5|112066.5|112138.2|111981.5|90
1611898500000|2021-01-29 05:35:00|112200|112000|112165|112065|112210|112070|112140|111995|101
1611898800000|2021-01-29 05:40:00|112170|112070|112080|111980|112185|112085|112080|111925.1|105
1611899100000|2021-01-29 05:45:00|112075|111975|112190|111990|112195|112042.5|112072.5|111935|69
1611899400000|2021-01-29 05:50:00|112195|111995|112163.5|111963.5|112195|112055|112116.6|111962|63
1611899700000|2021-01-29 05:55:00|112162|111962|112126.6|111926.6|112164|112008|112057.5|111917.6|54
1611900000000|2021-01-29 06:00:00|112066.6|111966.6|112105.5|112005.5|112195.5|112041|112062.6|111929.6|96
1611900300000|2021-01-29 06:05:00|112095.1|111995.1|112030|111930|112139|111995.1|112023.1|111860.1|109
1611900600000|2021-01-29 06:10:00|112025|111925|112030|111930|112050.5|111950.5|112025|111925|48
1611900900000|2021-01-29 06:15:00|112025|111925|111995|111895|112080|111930|111975|111830|122
1611901200000|2021-01-29 06:20:00|111990.2|111890.2|111955|111855|112055|111900|111955|111814|74
1611901500000|2021-01-29 06:25:00|111957|111857|111890|111790|111985.1|111857|111878.5|111738.8|215
1611901800000|2021-01-29 06:30:00|111883.9|111783.9|111958.9|111758.9|112044.6|111858.3|111883.9|111721.1|236
1611902100000|2021-01-29 06:35:00|111960|111760|111960.5|111760.5|112005|111840.5|111926.9|111754.1|104
1611902400000|2021-01-29 06:40:00|111910.5|111810.5|111925.5|111725.5|111989.2|111836.7|111910.5|111724.6|43
1611902700000|2021-01-29 06:45:00|111925|111725|111825|111725|111925.5|111762.6|111825|111658.5|77
1611903000000|2021-01-29 06:50:00|111827|111727|111890.5|111690.5|111900.5|111758.5|111812.8|111660.6|72
1611903300000|2021-01-29 06:55:00|111840.5|111740.5|111855.5|111655.5|111900.5|111754.5|111797.2|111649|58
1611903600000|2021-01-29 07:00:00|111860.5|111660.5|111836.5|111736.5|111899.4|111746|111797.9|111659|48
1611903900000|2021-01-29 07:05:00|111885.5|111685.5|111840|111740|111890.5|111746.4|111826.5|111676.5|29
1611904200000|2021-01-29 07:10:00|111836.5|111736.5|111890.5|111690.5|111896.4|111745|111830.5|111685.5|25
1611904500000|2021-01-29 07:15:00|111888.5|111688.5|111841.3|111741.3|111891.4|111750.5|111837.1|111685.5|21
1611904800000|2021-01-29 07:20:00|111845|111745|112012.2|111812.2|112012.2|111847|111845|111730.5|90
1611905100000|2021-01-29 07:25:00|112017.5|111817.5|112005|111805|112054|111876.6|111945.5|111784.5|175
1611905400000|2021-01-29 07:30:00|112005.5|111805.5|112060|111860|112064|111902|111963.5|111805.5|31
1611905700000|2021-01-29 07:35:00|112064.4|111864.4|112056|111856|112065.1|111906.7|111960.5|111810.5|56
1611906000000|2021-01-29 07:40:00|112054|111854|112030.5|111830.5|112054|111854|112030|111830|19
1611906300000|2021-01-29 07:45:00|112035.5|111835.5|111970.5|111870.5|112040.5|111875.2|111970.5|111835.5|5
1611906600000|2021-01-29 07:50:00|111963.6|111863.6|111915.5|111815.5|111990|111863.6|111915.4|111757|43
1611906900000|2021-01-29 07:55:00|111914.5|111814.5|112014.9|111814.9|112014.9|111850.5|111914.5|111775.5|17
1611907200000|2021-01-29 08:00:00|112018.9|111818.9|112005|111805|112018.9|111876.6|111973.5|111790|21
1611907500000|2021-01-29 08:05:00|112014.9|111814.9|112000|111900|112040|111900|111940|111800|27
1611907800000|2021-01-29 08:10:00|111990.5|111890.5|111975|111775|112050.5|111894.9|111975|111775|33
1611908100000|2021-01-29 08:15:00|111980|111780|111886.1|111786.1|111986.6|111835.5|111886.1|111737.6|29
1611908400000|2021-01-29 08:20:00|111950|111750|111905|111805|111950.5|111805|111887.1|111739.1|17
1611908700000|2021-01-29 08:25:00|111971.5|111771.5|112011|111811|112014.5|111814.5|111971.5|111771.5|38
1611909000000|2021-01-29 08:30:00|112010.5|111810.5|112031|111831|112034|111834|111996.5|111796.5|20
1611909300000|2021-01-29 08:35:00|112031.5|111831.5|111935|111735|112031.5|111841.5|111902.6|111733.5|62
1611909600000|2021-01-29 08:40:00|111930.6|111730.6|111893.5|111693.5|111944.3|111775|111855|111681|34
1611909900000|2021-01-29 08:45:00|111893|111693|111906.5|111706.5|111920.2|111720.2|111880|111680|20
1611910200000|2021-01-29 08:50:00|111905|111705|111927.5|111727.5|111932.6|111760.4|111860.4|111695.8|19
1611910500000|2021-01-29 08:55:00|111932.6|111732.6|111763|111563|111933|111783.6|111759.5|111559.5|48
1611910800000|2021-01-29 09:00:00|111764.5|111564.5|111765.1|111565.1|111773.1|111592|111689.5|111518.5|49
1611911100000|2021-01-29 09:05:00|111770|111570|111800|111600|111823.1|111640|111720|111560|53
1611911400000|2021-01-29 09:10:00|111803.2|111603.2|111760|111660|111815|111660|111755|111595|17
1611911700000|2021-01-29 09:15:00|111801.1|111601.1|111875|111675|111875|111675|111735.1|111590|37
1611912000000|2021-01-29 09:20:00|111879.3|111679.3|111920|111720|111920.5|111745|111845|111675|8
1611912300000|2021-01-29 09:25:00|111912.5|111712.5|111860.8|111760.8|111930.1|111767.8|111860|111710|21
1611912600000|2021-01-29 09:30:00|111855.8|111755.8|111864.1|111664.1|111864.3|111755.8|111805|111644.5|37
1611912900000|2021-01-29 09:35:00|111858.4|111658.4|111848.1|111648.1|111858.4|111683|111780.5|111616.1|22
1611913200000|2021-01-29 09:40:00|111846.7|111646.7|111880|111680|111890|111690|111846.7|111646.7|19
1611913500000|2021-01-29 09:45:00|111873|111673|111857.4|111657.4|111897|111736.5|111836.5|111657.4|16
1611913800000|2021-01-29 09:50:00|111862.5|111662.5|111861.4|111661.4|111864.6|111664.6|111861.4|111661.4|4
1611914100000|2021-01-29 09:55:00|111853.9|111653.9|111784.2|111584.2|111853.9|111693.9|111783.3|111583.3|30
1611914400000|2021-01-29 10:00:00|111785.4|111585.4|111833.8|111633.8|111834|111634|111785.4|111585.4|13
1611914700000|2021-01-29 10:05:00|111839|111639|111821.2|111621.2|111839|111639|111819.2|111619.2|10
1611915000000|2021-01-29 10:10:00|111817.4|111617.4|111780|111580|111819.1|111663.1|111740|111580|14
1611915300000|2021-01-29 10:15:00|111784.1|111584.1|111784.6|111584.6|111787.1|111587.1|111784.1|111584.1|3
1611915600000|2021-01-29 10:20:00|111785|111585|111798.3|111598.3|111819.7|111657.8|111752.2|111585|23
1611915900000|2021-01-29 10:25:00|111798.8|111598.8|111708.8|111608.8|111798.8|111630|111707.9|111580|22
1611916200000|2021-01-29 10:30:00|111757.6|111557.6|111764.1|111564.1|111764.1|111597.3|111697.3|111514.6|19
1611916500000|2021-01-29 10:35:00|111765|111565|111821.6|111621.6|111824|111624|111700|111564.6|18
1611916800000|2021-01-29 10:40:00|111821.1|111621.1|111731.2|111531.2|111821.1|111621.1|111721.6|111521.6|24
1611917100000|2021-01-29 10:45:00|111732.2|111532.2|111731.6|111531.6|111732.2|111532.2|111731.6|111531.6|2
1611917700000|2021-01-29 10:55:00|111721.6|111521.6|111685|111485|111725|111525|111657.9|111457.9|19
1611918000000|2021-01-29 11:00:00|111684.5|111484.5|111677|111577|111719|111577.5|111667|111483.7|29
1611918300000|2021-01-29 11:05:00|111676.5|111576.5|111751.5|111551.5|111752|111582.3|111669|111519.5|39
1611918600000|2021-01-29 11:10:00|111750.5|111550.5|111743|111543|111758.5|111558.5|111730.1|111530.1|22
1611918900000|2021-01-29 11:15:00|111700|111600|111790|111590|111811|111645.7|111700|111585.8|23
1611919500000|2021-01-29 11:25:00|111795|111595|111790|111590|111810|111660|111756.4|111590|10
1611919800000|2021-01-29 11:30:00|111781.5|111581.5|111772.5|111572.5|111789.5|111589.5|111769|111569|41
1611920100000|2021-01-29 11:35:00|111768.5|111568.5|111725.3|111525.3|111773|111573|111725.3|111525.3|9
1611920400000|2021-01-29 11:40:00|111725.2|111525.2|111705|111505|111725.2|111525.2|111702.8|111502.8|4
1611920700000|2021-01-29 11:45:00|111701.3|111501.3|111623|111423|111701.3|111501.3|111581.5|111381.5|51
1611921000000|2021-01-29 11:50:00|111624.5|111424.5|111675.1|111475.1|111675.1|111475.1|111624.5|111424.5|44
1611921300000|2021-01-29 11:55:00|111689.6|111489.6|111675.5|111475.5|111690.4|111537.8|111636.8|111475|22
1611921600000|2021-01-29 12:00:00|111675|111475|111685|111485|111712|111542.8|111639.8|111475|28
1611921900000|2021-01-29 12:05:00|111681.8|111481.8|111706|111506|111706|111506|111675.8|111475.8|31
1611922200000|2021-01-29 12:10:00|111707|111507|111695|111495|111707.5|111507.5|111690|111490|5
1611922500000|2021-01-29 12:15:00|111713.5|111513.5|111685|111485|111714.5|111548.4|111648.4|111485|20
1611922800000|2021-01-29 12:20:00|111690|111490|111655.1|111455.1|111695.1|111515.1|111612.2|111425.9|22
1611923100000|2021-01-29 12:25:00|111657.8|111457.8|111647.8|111447.8|111670|111470|111634|111434|22
1611923400000|2021-01-29 12:30:00|111647.3|111447.3|111657.7|111457.7|111669|111469|111646.8|111446.8|7
1611923700000|2021-01-29 12:35:00|111655.7|111455.7|111657.1|111457.1|111675.3|111475.3|111635|111435|13
1611924000000|2021-01-29 12:40:00|111659.1|111459.1|111655.2|111455.2|111659.1|111459.1|111654.7|111454.7|6
1611924300000|2021-01-29 12:45:00|111649.8|111449.8|111624.9|111424.9|111675|111506.4|111606.4|111424.9|29
1611924600000|2021-01-29 12:50:00|111624.5|111424.5|111680.3|111480.3|111690|111490|111624.5|111424.5|26
1611924900000|2021-01-29 12:55:00|111682.8|111482.8|111682|111482|111682.8|111482.8|111682|111482|3
1611925200000|2021-01-29 13:00:00|111687.5|111487.5|111822.5|111622.5|111836.9|111636.9|111687.5|111487.5|103
1611925500000|2021-01-29 13:05:00|111823|111623|111817|111617|111834|111634|111811.5|111611.5|13
1611925800000|2021-01-29 13:10:00|111811.6|111611.6|111739.9|111539.9|111824.4|111624.4|111730.4|111530.4|21
1611926100000|2021-01-29 13:15:00|111739|111539|111715|111515|111739.9|111539.9|111693.7|111493.7|20
1611926400000|2021-01-29 13:20:00|111711|111511|111691.5|111491.5|111728|111555.9|111655.9|111491.5|30
1611926700000|2021-01-29 13:25:00|111692.5|111492.5|111637|111437|111702.2|111537.2|111615.7|111435|37
1611927000000|2021-01-29 13:30:00|111636.5|111436.5|111632.8|111432.8|111652.7|111488.8|111588.3|111416.3|22
1611927300000|2021-01-29 13:35:00|111637.8|111437.8|111561.7|111361.7|111637.8|111470.3|111539.7|111357.2|43
1611927600000|2021-01-29 13:40:00|111516.7|111416.7|111502|111302|111562.8|111416.7|111450.6|111285|29
1611927900000|2021-01-29 13:45:00|111500.8|111300.8|111475|111275|111502|111302|111462.5|111262.5|43
1611928200000|2021-01-29 13:50:00|111480|111280|111485.1|111285.1|111500.1|111345.1|111415|111250|43
1611928500000|2021-01-29 13:55:00|111487.6|111287.6|111493.6|111293.6|111551.5|111367.5|111467.5|111272.4|85
1611928800000|2021-01-29 14:00:00|111493.3|111293.3|111492|111292|111493.3|111293.3|111491|111291|4
1611929100000|2021-01-29 14:05:00|111493.5|111293.5|111500.5|111300.5|111521.6|111321.6|111493|111293|17
1611929400000|2021-01-29 14:10:00|111501.5|111301.5|111495.1|111295.1|111523.6|111323.6|111495.1|111295.1|12
1611929700000|2021-01-29 14:15:00|111496.1|111296.1|111509.5|111309.5|111515|111355|111455|111275|60
1611930000000|2021-01-29 14:20:00|111509|111309|111503.5|111303.5|111512.1|111312.1|111481.5|111281.5|36
1611930300000|2021-01-29 14:25:00|111508|111308|111525.6|111325.6|111578.6|111378.6|111505.9|111305.9|55
1611930600000|2021-01-29 14:30:00|111524.1|111324.1|111615|111415|111619.5|111419.5|111524.1|111324.1|34
1611930900000|2021-01-29 14:35:00|111611.5|111411.5|111548.1|111348.1|111615|111449.5|111521.8|111347.6|50
1611931200000|2021-01-29 14:40:00|111549.6|111349.6|111585|111385|111585|111385|111549.6|111349.6|13
1611931500000|2021-01-29 14:45:00|111580|111380|111581.2|111381.2|111588.2|111412.5|111512.5|111360|26
1611931800000|2021-01-29 14:50:00|111585|111385|111568|111368|111591.5|111431.2|111511.2|111354|24
1611932100000|2021-01-29 14:55:00|111567.5|111367.5|111575|111375|111576|111425|111505|111359.5|31
1611932400000|2021-01-29 15:00:00|111582.5|111382.5|111583.5|111383.5|111597|111428|111528|111370|23
1611932700000|2021-01-29 15:05:00|111581.9|111381.9|111600|111400|111600|111400|111581.9|111381.9|9
1611933000000|2021-01-29 15:10:00|111591.6|111391.6|111555.5|111355.5|111591.6|111435|111503.6|111327.4|43
1611933300000|2021-01-29 15:15:00|111555|111355|111535|111335|111565.9|111365.9|111514.9|111314.9|36
1611933600000|2021-01-29 15:20:00|111540|111340|111510.5|111310.5|111558.1|111393.6|111491.1|111303|30
1611933900000|2021-01-29 15:25:00|111507|111307|111518|111318|111520.4|111320.4|111504.9|111304.9|12
1611934200000|2021-01-29 15:30:00|111520|111320|111515.9|111315.9|111531.5|111378.1|111457.6|111310|34
1611934500000|2021-01-29 15:35:00|111516.9|111316.9|111529.5|111329.5|111529.5|111329.5|111515.9|111315.9|13
1611934800000|2021-01-29 15:40:00|111547.1|111347.1|111529.2|111329.2|111547.1|111347.1|111515|111315|9
1611935100000|2021-01-29 15:45:00|111528.9|111328.9|111610|111410|111615.5|111415.5|111528.9|111328.9|16
1611935400000|2021-01-29 15:50:00|111545.1|111445.1|111550|111350|111568.6|111445.1|111545.1|111349.8|12
1611935700000|2021-01-29 15:55:00|111545|111345|111520.6|111320.6|111570|111400|111475|111320.6|23
1611936000000|2021-01-29 16:00:00|111522.5|111322.5|111524.5|111324.5|111551.4|111390.6|111450|111295|61
1611936300000|2021-01-29 16:05:00|111524|111324|111533|111333|111600|111400|111524|111324|32
1611936600000|2021-01-29 16:10:00|111530|111330|111563|111363|111590.5|111417|111498|111330|44
1611936900000|2021-01-29 16:15:00|111594|111394|111541.1|111441.1|111608.5|111446.2|111541.1|111384.5|27
1611937200000|2021-01-29 16:20:00|111545|111445|111637|111437|111637|111465|111545|111432|14
1611937500000|2021-01-29 16:25:00|111636|111436|111690.3|111490.3|111701.1|111501.1|111626.5|111426.5|30
1611937800000|2021-01-29 16:30:00|111717.8|111517.8|111687.5|111487.5|111718.8|111518.8|111661.6|111461.6|28
1611938100000|2021-01-29 16:35:00|111679.3|111479.3|111667|111467|111697|111497|111667|111467|13
1611938400000|2021-01-29 16:40:00|111670.3|111470.3|111662.5|111462.5|111682|111482|111658|111458|15
1611938700000|2021-01-29 16:45:00|111666.5|111466.5|111680|111480|111690|111490|111650|111450|30
1611939000000|2021-01-29 16:50:00|111686.3|111486.3|111672.5|111472.5|111689.3|111489.3|111672.5|111472.5|7
1611939300000|2021-01-29 16:55:00|111667|111467|111690|111490|111690|111553.5|111647|111447|16
1611939600000|2021-01-29 17:00:00|111689.8|111489.8|111656|111456|111695.3|111495.3|111654.1|111454.1|18
1611939900000|2021-01-29 17:05:00|111650.5|111450.5|111636.4|111436.4|111650.5|111450.5|111632|111432|9
1611940200000|2021-01-29 17:10:00|111632|111432|111655|111455|111655|111455|111628|111428|11
1611940500000|2021-01-29 17:15:00|111655.4|111455.4|111734.1|111534.1|111742.8|111542.8|111617.6|111455|47
1611940800000|2021-01-29 17:20:00|111735.6|111535.6|111775.5|111575.5|111775.5|111622.3|111676.6|111534.6|36
1611941100000|2021-01-29 17:25:00|111793.5|111593.5|111800|111600|111815.1|111615.1|111786.6|111586.6|18
1611941400000|2021-01-29 17:30:00|111793.3|111593.3|111758.5|111558.5|111793.3|111593.3|111749.5|111549.5|15
1611941700000|2021-01-29 17:35:00|111764.2|111564.2|111814.2|111614.2|111836.8|111668.6|111764.2|111564.2|49
1611942000000|2021-01-29 17:40:00|111809|111609|111858.5|111658.5|111858.5|111658.5|111802.5|111602.5|74
1611942300000|2021-01-29 17:45:00|111859.5|111659.5|111879.5|111679.5|111910.7|111733.4|111830|111630|74
1611942600000|2021-01-29 17:50:00|111867.2|111667.2|111817.2|111617.2|111867.2|111667.2|111805.9|111605.9|42
1611942900000|2021-01-29 17:55:00|111822.5|111622.5|111825.1|111625.1|111861.7|111661.7|111816|111616|30
1611943200000|2021-01-29 18:00:00|111815.1|111615.1|111812|111612|111817.2|111617.2|111799.3|111599.3|17
1611943500000|2021-01-29 18:05:00|111830|111630|111911|111711|111930.7|111730.7|111827.5|111627.5|33
1611943800000|2021-01-29 18:10:00|111911.5|111711.5|111984.8|111784.8|111992.5|111792.5|111907.5|111707.5|60
1611944100000|2021-01-29 18:15:00|111983.3|111783.3|112026.9|111826.9|112047.8|111847.8|111925.6|111777.6|47
1611944400000|2021-01-29 18:20:00|112024.7|111824.7|111935.9|111835.9|112026.8|111850.8|111919.9|111805.8|21
1611944700000|2021-01-29 18:25:00|111933.4|111833.4|111955.5|111755.5|112011.4|111866.4|111927.9|111755.3|35
1611945000000|2021-01-29 18:30:00|111959.7|111759.7|111905|111705|111959.7|111796.6|111883.9|111683.9|20
1611945300000|2021-01-29 18:35:00|111885|111785|111880|111780|111915|111785.5|111875.3|111714|16
1611945600000|2021-01-29 18:40:00|111881|111781|111885|111785|111910|111810|111881|111781|12
1611945900000|2021-01-29 18:45:00|111895|111795|111972|111772|111972|111805|111890|111750|12
1611946200000|2021-01-29 18:50:00|111973|111773|111960|111760|111973|111773|111960|111760|4
1611946500000|2021-01-29 18:55:00|111970|111770|111930|111830|111970|111830|111925|111770|3
1611946800000|2021-01-29 19:00:00|111920|111820|111930|111730|111935.5|111820|111849.5|111730|12
1611947100000|2021-01-29 19:05:00|111925|111725|111916.2|111716.2|111930|111730|111916.1|111716.1|5
1611947400000|2021-01-29 19:10:00|111885|111685|111935|111735|111935|111735|111885|111685|5
1611947700000|2021-01-29 19:15:00|111925.5|111725.5|111935|111735|111935|111735|111925.5|111725.5|10
1611948300000|2021-01-29 19:25:00|111904.8|111804.8|111909|111709|111919.4|111810.8|111898.3|111698.3|20
1611948600000|2021-01-29 19:30:00|111910|111710|111975|111775|112003.3|111819.1|111894.8|111704|42
1611948900000|2021-01-29 19:35:00|111973.4|111773.4|111962.2|111762.2|111973.4|111773.4|111961.7|111761.7|5
1611949200000|2021-01-29 19:40:00|111960.7|111760.7|111935|111735|111970.5|111815|111875|111735|23
1611949500000|2021-01-29 19:45:00|111940|111740|111940|111740|111940|111740|111940|111740|1
1611949800000|2021-01-29 19:50:00|111925|111725|111895|111695|111925|111725|111895|111695|28
1611950100000|2021-01-29 19:55:00|111900|111700|111931.1|111731.1|111942.5|111742.5|111900|111700|8
1611950400000|2021-01-29 20:00:00|111931.7|111731.7|111920|111720|111931.7|111731.7|111915.5|111715.5|12
1611951000000|2021-01-29 20:10:00|111912.5|111712.5|111900|111700|111912.5|111712.5|111900|111700|2
1611951300000|2021-01-29 20:15:00|111905|111705|111880|111780|111928.5|111795|111870|111700|15
1611951600000|2021-01-29 20:20:00|111889|111789|111890|111790|111900|111800|111889|111789|5
1611951900000|2021-01-29 20:25:00|111899|111799|111925|111825|111985.5|111840.5|111895|111780.5|23
1611952200000|2021-01-29 20:30:00|111920|111820|111935|111835|111985|111835|111918.3|111785|13
1611952500000|2021-01-29 20:35:00|111930|111830|111935|111835|111975|111875|111925|111825|12
1611952800000|2021-01-29 20:40:00|111915.3|111815.3|111960|111760|111960|111815.3|111896.5|111760|6
1611953100000|2021-01-29 20:45:00|111970|111770|111965|111765|111970|111770|111965|111765|4
1611953700000|2021-01-29 20:55:00|111970|111770|111954.5|111754.5|111970|111803|111897|111710.9|17
1612141200000|2021-02-01 01:00:00|111850|111750|111805.5|111705.5|111870|111770|111790|111690|97
1612141500000|2021-02-01 01:05:00|111795|111695|111865|111765|111885|111785|111775|111675|114
1612141800000|2021-02-01 01:10:00|111860|111760|111890|111790|111910|111810|111855|111755|69
1612142100000|2021-02-01 01:15:00|111895|111795|111712.2|111612.2|111895|111795|111708|111608|261
1612142400000|2021-02-01 01:20:00|111714.5|111614.5|111748|111648|111748.3|111648.3|111675.3|111575.3|233
1612142700000|2021-02-01 01:25:00|111748.5|111648.5|111680.5|111580.5|111765.1|111665.1|111650|111550|252
1612143000000|2021-02-01 01:30:00|111680|111580|111750|111650|111770|111670|111670|111570|249
1612143300000|2021-02-01 01:35:00|111745.1|111645.1|111845|111745|111848.4|111748.4|111725.1|111625.1|200
1612143600000|2021-02-01 01:40:00|111840|111740|111840|111740|111881.2|111781.2|111818|111718|148
1612143900000|2021-02-01 01:45:00|111844.5|111744.5|111874.7|111774.7|111890|111790|111825.3|111725.3|186
1612144200000|2021-02-01 01:50:00|111875.9|111775.9|111780|111680|111905.1|111805.1|111775|111675|165
1612144500000|2021-02-01 01:55:00|111775|111675|111810|111710|111830|111730|111770|111670|143
1612144800000|2021-02-01 02:00:00|111806|111706|111830|111730|111830|111730|111790|111690|65
1612145100000|2021-02-01 02:05:00|111835|111735|111850|111750|111880|111780|111830|111730|73
1612145400000|2021-02-01 02:10:00|111860|111760|111820|111720|111896.3|111796.3|111820|111720|76
1612145700000|2021-02-01 02:15:00|111824.5|111724.5|111815.5|111715.5|111830|111730|111802.6|111702.6|42
1612146000000|2021-02-01 02:20:00|111810|111710|111820|111720|111840|111740|111780|111680|119
1612146300000|2021-02-01 02:25:00|111825|111725|111840|111740|111847.4|111747.4|111820|111720|50
1612146600000|2021-02-01 02:30:00|111835|111735|111880|111780|111890|111790|111820|111720|67
1612146900000|2021-02-01 02:35:00|111885|111785|111895|111795|111895.5|111795.5|111870|111770|46
1612147200000|2021-02-01 02:40:00|111894.1|111794.1|111870|111770|111895.5|111795.5|111845|111745|78
1612147500000|2021-02-01 02:45:00|111872|111772|111880|111780|111890|111790|111870|111770|39
1612147800000|2021-02-01 02:50:00|111890|111790|111890|111790|111891.6|111791.6|111870|111770|33
1612148100000|2021-02-01 02:55:00|111895|111795|111933|111833|111943|111843|111895|111795|84
1612148400000|2021-02-01 03:00:00|111936.5|111836.5|111916.5|111816.5|111943|111843|111892.5|111792.5|56
1612148700000|2021-02-01 03:05:00|111913.1|111813.1|111870|111770|111916.5|111816.5|111852|111752|68
1612149000000|2021-02-01 03:10:00|111875|111775|111880|111780|111895|111795|111870|111770|49
1612149300000|2021-02-01 03:15:00|111872.1|111772.1|111835.5|111735.5|111890|111790|111835|111735|32
1612149600000|2021-02-01 03:20:00|111835|111735|111825|111725|111835|111735|111795|111695|55
1612149900000|2021-02-01 03:25:00|111828|111728|111830|111730|111840|111740|111820|111720|46
1612150200000|2021-02-01 03:30:00|111825|111725|111794.5|111694.5|111835|111735|111777.5|111677.5|50
1612150500000|2021-02-01 03:35:00|111795|111695|111805|111705|111815|111715|111775|111675|35
1612150800000|2021-02-01 03:40:00|111805.5|111705.5|111785|111685|111807.5|111707.5|111765|111665|63
1612151100000|2021-02-01 03:45:00|111781.5|111681.5|111795|111695|111805.5|111705.5|111775|111675|66
1612151400000|2021-02-01 03:50:00|111787.1|111687.1|111770|111670|111795|111695|111755|111655|32
1612151700000|2021-02-01 03:55:00|111773|111673|111805|111705|111805.5|111705.5|111770|111670|49
1612152000000|2021-02-01 04:00:00|111795|111695|111780|111680|111800|111700|111780|111680|48
1612152300000|2021-02-01 04:05:00|111775|111675|111805|111705|111810|111710|111775|111675|52
1612152600000|2021-02-01 04:10:00|111800|111700|111835|111735|111845.7|111745.7|111800|111700|105
1612152900000|2021-02-01 04:15:00|111835.5|111735.5|111895|111795|111895.5|111795.5|111830|111730|91
1612153200000|2021-02-01 04:20:00|111890|111790|111949.3|111849.3|111980|111880|111890|111790|131
1612153500000|2021-02-01 04:25:00|111948.3|111848.3|111949|111849|111956.2|111856.2|111923.3|111823.3|63
1612153800000|2021-02-01 04:30:00|111954.5|111854.5|111913|111813|111954.5|111854.5|111894.9|111794.9|44
1612154100000|2021-02-01 04:35:00|111909.3|111809.3|111899|111799|111934.8|111834.8|111889|111789|54
1612154400000|2021-02-01 04:40:00|111904.5|111804.5|111879|111779|111934|111834|111879|111779|78
1612154700000|2021-02-01 04:45:00|111884|111784|111854.5|111754.5|111894.5|111794.5|111849|111749|49
1612155000000|2021-02-01 04:50:00|111849|111749|111889|111789|111899|111799|111832.5|111732.5|29
1612155300000|2021-02-01 04:55:00|111890|111790|111870|111770|111890|111790|111870|111770|22
1612155600000|2021-02-01 05:00:00|111865|111765|111885|111785|111885|111785|111855|111755|59
1612155900000|2021-02-01 05:05:00|111888|111788|111920|111820|111925|111825|111888|111788|63
1612156200000|2021-02-01 05:10:00|111915|111815|111900|111800|111935.5|111835.5|111890|111790|66
1612156500000|2021-02-01 05:15:00|111890|111790|111870|111770|111890|111790|111851.3|111751.3|60
1612156800000|2021-02-01 05:20:00|111860|111760|111860|111760|111890|111790|111845|111745|48
1612157100000|2021-02-01 05:25:00|111865|111765|111790.5|111690.5|111875|111775|111790.5|111690.5|107
1612157400000|2021-02-01 05:30:00|111794.8|111694.8|111730|111630|111796.2|111696.2|111710|111610|132
1612157700000|2021-02-01 05:35:00|111729.1|111629.1|111740|111640|111750|111650|111720|111620|68
1612158000000|2021-02-01 05:40:00|111745|111645|111741.5|111641.5|111776|111676|111725|111625|85
1612158300000|2021-02-01 05:45:00|111745.5|111645.5|111675|111575|111751|111651|111656|111556|87
1612158600000|2021-02-01 05:50:00|111677.2|111577.2|111640|111540|111680|111580|111640|111540|30
1612158900000|2021-02-01 05:55:00|111633|111533|111675|111575|111690|111590|111629|111529|102
1612159200000|2021-02-01 06:00:00|111670|111570|111750|111650|111756.5|111656.5|111670|111570|81
1612159500000|2021-02-01 06:05:00|111741.5|111641.5|111720|111620|111787|111687|111720|111620|103
1612159800000|2021-02-01 06:10:00|111715|111615|111720|111620|111770.5|111670.5|111715|111615|42
1612160100000|2021-02-01 06:15:00|111725|111625|111720|111620|111730|111630|111685|111585|79
1612160400000|2021-02-01 06:20:00|111715|111615|111740|111640|111750.5|111650.5|111705|111605|63
1612160700000|2021-02-01 06:25:00|111740.5|111640.5|111649|111549|111781.5|111681.5|111645.3|111545.3|144
1612161000000|2021-02-01 06:30:00|111647.3|111547.3|111672.5|111572.5|111672.5|111572.5|111636.8|111536.8|61
1612161300000|2021-02-01 06:35:00|111676.5|111576.5|111675.5|111575.5|111707.5|111607.5|111665|111565|31
1612161600000|2021-02-01 06:40:00|111678.1|111578.1|111705|111605|111715.5|111615.5|111678.1|111578.1|51
1612161900000|2021-02-01 06:45:00|111710.5|111610.5|111680.5|111580.5|111710.5|111610.5|111665.5|111565.5|16
1612162200000|2021-02-01 06:50:00|111685.5|111585.5|111685.5|111585.5|111690|111590|111685.5|111585.5|3
1612162500000|2021-02-01 06:55:00|111705.7|111605.7|111712.5|111612.5|111730|111630|111705.5|111605.5|36
1612162800000|2021-02-01 07:00:00|111711.5|111611.5|111765.1|111665.1|111765.1|111665.1|111689.5|111589.5|67
1612163100000|2021-02-01 07:05:00|111772|111672|111840|111740|111845|111745|111772|111645|68
1612163400000|2021-02-01 07:10:00|111839.5|111739.5|111852|111752|111867|111767|111830|111730|54
1612163700000|2021-02-01 07:15:00|111851.1|111751.1|111879|111779|111879|111779|111833.1|111733.1|45
1612164000000|2021-02-01 07:20:00|111873|111773|111880|111780|111885|111785|111856.8|111756.8|18
1612164300000|2021-02-01 07:25:00|111877.7|111777.7|111886.5|111786.5|111895.1|111795.1|111850.8|111750.8|40
1612164600000|2021-02-01 07:30:00|111885.5|111785.5|111832|111732|111887|111787|111817|111717|66
1612164900000|2021-02-01 07:35:00|111847|111747|111875.5|111775.5|111879.2|111779.2|111847|111747|32
1612165200000|2021-02-01 07:40:00|111880|111780|111875|111775|111890|111790|111875|111775|10
1612165500000|2021-02-01 07:45:00|111873.1|111773.1|111846.9|111746.9|111873.1|111773.1|111845.5|111745.5|16
1612165800000|2021-02-01 07:50:00|111845.5|111745.5|111865|111765|111870|111770|111843.6|111743.6|16
1612166100000|2021-02-01 07:55:00|111860|111760|111835|111735|111866.5|111766.5|111830|111730|35
1612166400000|2021-02-01 08:00:00|111839|111739|111855.5|111755.5|111870|111770|111815|111715|32
1612166700000|2021-02-01 08:05:00|111856|111756|111880|111680|111880|111765.9|111829|111671.3|27
1612167000000|2021-02-01 08:10:00|111830|111730|111830.5|111730.5|111835.5|111735.5|111825.5|111725.5|6
1612167300000|2021-02-01 08:15:00|111825.5|111725.5|111810.5|111710.5|111860.5|111725.5|111795.3|111660.5|17
1612167600000|2021-02-01 08:20:00|111815.5|111715.5|111810.5|111710.5|111815.5|111715.5|111810.5|111710.5|5
1612167900000|2021-02-01 08:25:00|111820.5|111720.5|111921.3|111721.3|111925|111760|111820.5|111720.5|27
1612168200000|2021-02-01 08:30:00|111923.5|111723.5|111917|111817|111930|111830|111877|111723.5|36
1612168500000|2021-02-01 08:35:00|111916.5|111816.5|111945|111845|111955.5|111855.5|111916.5|111816.5|37
1612168800000|2021-02-01 08:40:00|111955.5|111855.5|111955.5|111855.5|111965.5|111865.5|111955.5|111855.5|7
1612169100000|2021-02-01 08:45:00|111950.5|111850.5|111950.5|111850.5|111970.5|111870.5|111945|111845|15
1612169400000|2021-02-01 08:50:00|111954.5|111854.5|111970.5|111870.5|111970.5|111870.5|111950|111850|10
1612169700000|2021-02-01 08:55:00|111965.5|111865.5|111990.5|111890.5|112000.5|111900.5|111965.5|111865.5|21
1612170000000|2021-02-01 09:00:00|111995|111895|111984|111884|112055.5|111955.5|111984|111884|49
1612170300000|2021-02-01 09:05:00|111979|111879|112010|111910|112010|111910|111974|111874|16
1612170600000|2021-02-01 09:10:00|112005|111905|111985.5|111885.5|112045.5|111910.5|111983.5|111830.5|36
1612170900000|2021-02-01 09:15:00|111980.5|111880.5|111960.5|111860.5|111980.5|111880.5|111960.5|111860.5|3
1612171200000|2021-02-01 09:20:00|111952|111852|112010.5|111810.5|112010.5|111854.5|111890|111764|44
1612171500000|2021-02-01 09:25:00|112011|111811|111922.4|111822.4|112011|111822.4|111921.4|111775|22
1612171800000|2021-02-01 09:30:00|111920.5|111820.5|111879|111779|111920.5|111820.5|111874.5|111774.5|32
1612172100000|2021-02-01 09:35:00|111886|111786|112006.2|111806.2|112006.2|111845.8|111881.5|111781.5|26
1612172400000|2021-02-01 09:40:00|112006.7|111806.7|111930|111830|112006.7|111836|111929.9|111770|10
1612172700000|2021-02-01 09:45:00|111923.8|111823.8|112005.1|111805.1|112029.6|111879.9|111919.2|111801.5|23
1612173000000|2021-02-01 09:50:00|112003.1|111803.1|111982.1|111782.1|112003.1|111822.1|111915|111755.1|33
1612173300000|2021-02-01 09:55:00|111992.5|111792.5|111932.8|111832.8|111992.5|111835.5|111925.5|111764|24
1612173600000|2021-02-01 10:00:00|111941.8|111841.8|111945.5|111845.5|111945.5|111845.5|111936.4|111836.4|5
1612173900000|2021-02-01 10:05:00|111935.1|111835.1|111900|111800|111935.5|111835.5|111900|111800|15
1612174200000|2021-02-01 10:10:00|111900.9|111800.9|111870|111770|111930|111800.9|111870|111730|7
1612174500000|2021-02-01 10:15:00|111870.5|111770.5|111940|111740|111944|111787.2|111870.5|111739.5|19
1612174800000|2021-02-01 10:20:00|111940.5|111740.5|111935.1|111735.1|111940.5|111740.5|111928|111728|9
1612175100000|2021-02-01 10:25:00|111935.5|111735.5|111934.7|111734.7|111935.5|111735.5|111934.7|111734.7|2
1612175400000|2021-02-01 10:30:00|111932.5|111732.5|111948.8|111748.8|111950.7|111750.7|111932.5|111732.5|8
1612175700000|2021-02-01 10:35:00|111944.2|111744.2|111959.2|111759.2|111959.7|111759.7|111944.2|111744.2|10
1612176000000|2021-02-01 10:40:00|111958.7|111758.7|111980.5|111780.5|111990.1|111815.5|111909.2|111750.5|13
1612176300000|2021-02-01 10:45:00|111919.2|111819.2|111915.5|111815.5|111919.2|111819.2|111915.5|111815.5|2
1612176600000|2021-02-01 10:50:00|111905.1|111805.1|111904.9|111804.9|111915.5|111815.5|111903.9|111803.9|7
1612176900000|2021-02-01 10:55:00|111900.7|111800.7|111952.7|111752.7|111960.5|111803.2|111895.5|111740.5|13
1612177200000|2021-02-01 11:00:00|111953.2|111753.2|111909|111809|111955|111809|111882.2|111746.1|16
1612177500000|2021-02-01 11:05:00|111908|111808|111895|111795|111908|111808|111895|111795|4
1612177800000|2021-02-01 11:10:00|111903.8|111803.8|111884.4|111784.4|111910|111810|111880|111780|13
1612178100000|2021-02-01 11:15:00|111880.5|111780.5|111933|111733|111933|111789.4|111849.2|111725|28
1612178400000|2021-02-01 11:20:00|111933.5|111733.5|111915.6|111715.6|111933.5|111733.5|111915.6|111715.6|5
1612178700000|2021-02-01 11:25:00|111908.6|111708.6|111910|111710|111910|111710|111905|111705|3
1612179000000|2021-02-01 11:30:00|111910.1|111710.1|111890|111690|111910.1|111710.1|111873.5|111673.5|14
1612179300000|2021-02-01 11:35:00|111900|111700|111920|111720|111920|111720|111875|111675|7
1612180200000|2021-02-01 11:50:00|111915|111715|111880|111680|111915|111729.6|111815|111679.5|11
1612180500000|2021-02-01 11:55:00|111878.4|111678.4|111877.4|111677.4|111878.4|111678.4|111876.4|111676.4|3
1612180800000|2021-02-01 12:00:00|111878.4|111678.4|111885|111685|111885|111685|111874.9|111674.9|7
1612181400000|2021-02-01 12:10:00|111890.3|111690.3|111890|111690|111890.3|111690.3|111885|111685|3
1612181700000|2021-02-01 12:15:00|111896.8|111696.8|111887|111687|111896.8|111696.8|111885|111685|6
1612182000000|2021-02-01 12:20:00|111880|111680|111880|111680|111880|111719.5|111819.5|111680|3
1612182300000|2021-02-01 12:25:00|111835.5|111735.5|111837.5|111737.5|111844.7|111744.7|111835.5|111735.5|5
1612182600000|2021-02-01 12:30:00|111838.5|111738.5|111844.7|111744.7|111844.7|111744.7|111837.5|111737.5|5
1612182900000|2021-02-01 12:35:00|111837.5|111737.5|111850|111750|111852.7|111752.7|111837.5|111737.5|5
1612183200000|2021-02-01 12:40:00|111852.7|111752.7|111839.8|111739.8|111860|111760|111839.8|111739.8|11
1612183500000|2021-02-01 12:45:00|111840.3|111740.3|111844.7|111744.7|111845|111745|111840.3|111740.3|6
1612183800000|2021-02-01 12:50:00|111845|111745|111910|111710|111911|111745|111844.7|111705|10
1612184100000|2021-02-01 12:55:00|111910.6|111710.6|111915|111715|111915|111715|111910.6|111710.6|2
1612184400000|2021-02-01 13:00:00|111883.5|111783.5|111930.5|111730.5|111930.5|111810|111883.5|111730.5|7
1612184700000|2021-02-01 13:05:00|111919|111719|111915|111715|111920|111720|111915|111715|3
1612185000000|2021-02-01 13:10:00|111920|111720|111920|111720|111920|111720|111920|111720|1
1612185300000|2021-02-01 13:15:00|111915|111715|111915|111715|111915|111715|111915|111715|1
1612185600000|2021-02-01 13:20:00|111908.1|111708.1|111905|111705|111909.6|111709.6|111905|111705|3
1612185900000|2021-02-01 13:25:00|111865|111765|111945|111745|111954.5|111783.9|111865|111720|10
1612186200000|2021-02-01 13:30:00|111940|111740|111945|111745|111945|111745|111940|111740|2
1612186800000|2021-02-01 13:40:00|111890|111790|111910|111810|111910|111810|111890|111790|5
1612187100000|2021-02-01 13:45:00|111915|111815|111895|111795|111915|111815|111870|111770|18
1612187400000|2021-02-01 13:50:00|111945|111745|111940|111740|111945|111785|111850|111740|28
1612187700000|2021-02-01 13:55:00|111875.1|111775.1|111880.5|111780.5|111880.5|111780.5|111870|111770|7
1612188000000|2021-02-01 14:00:00|111882|111782|111880|111780|111905|111805|111880|111780|15
1612188300000|2021-02-01 14:05:00|111880.1|111780.1|111950|111750|111965|111810|111880.1|111750|17
1612188600000|2021-02-01 14:10:00|111954.5|111754.5|111955|111755|111955|111755|111954.5|111754.5|2
1612188900000|2021-02-01 14:15:00|111954.5|111754.5|111945|111745|111954.5|111754.5|111945|111745|3
1612189200000|2021-02-01 14:20:00|111951|111751|111970|111770|111975|111813.5|111913.5|111751|7
1612189500000|2021-02-01 14:25:00|111967|111767|111955|111755|111967|111803.5|111900.8|111749|23
1612189800000|2021-02-01 14:30:00|111915|111815|111904|111804|111920|111820|111896|111796|21
1612190100000|2021-02-01 14:35:00|111903.5|111803.5|111970|111770|111970|111830|111890|111770|16
1612190400000|2021-02-01 14:40:00|111980|111780|111970|111770|111980|111780|111970|111770|2
1612191000000|2021-02-01 14:50:00|111970.5|111770.5|111970|111770|111970.5|111770.5|111970|111770|2
1612191300000|2021-02-01 14:55:00|111880|111780|111975|111775|111975|111795|111880|111765|6
1612191600000|2021-02-01 15:00:00|111970|111770|111891.1|111791.1|111970|111800|111891.1|111750|7
1612191900000|2021-02-01 15:05:00|111890.1|111790.1|111869.5|111769.5|111890.1|111790.1|111860|111760|16
1612192200000|2021-02-01 15:10:00|111870|111770|111845|111745|111870|111770|111845|111745|6
1612192500000|2021-02-01 15:15:00|111850.6|111750.6|111846|111746|111860|111760|111837.5|111737.5|33
1612192800000|2021-02-01 15:20:00|111842.5|111742.5|111868|111768|111876.5|111776.5|111837|111737|31
1612193100000|2021-02-01 15:25:00|111867.5|111767.5|111850|111750|111867.5|111767.5|111845|111745|11
1612193400000|2021-02-01 15:30:00|111861|111761|111840|111740|111861|111761|111835|111735|10
1612193700000|2021-02-01 15:35:00|111846|111746|111860|111760|111860|111760|111846|111746|7
1612194000000|2021-02-01 15:40:00|111870|111770|111855|111755|111870|111770|111855|111755|5
1612194300000|2021-02-01 15:45:00|111860|111760|111855|111755|111860|111760|111845|111745|4
1612194600000|2021-02-01 15:50:00|111870|111770|111870|111770|111885|111785|111855|111755|11
1612194900000|2021-02-01 15:55:00|111865|111765|111865|111765|111865|111765|111865|111765|1
1612195200000|2021-02-01 16:00:00|111877.2|111777.2|111860|111760|111893.2|111793.2|111860|111760|24
1612195500000|2021-02-01 16:05:00|111874.5|111774.5|111890|111790|111913|111813|111870|111770|32
1612195800000|2021-02-01 16:10:00|111893|111793|111901.4|111801.4|111913.5|111813.5|111889|111789|33
1612196100000|2021-02-01 16:15:00|111898.9|111798.9|111879|111779|111898.9|111798.9|111879|111779|5
1612196400000|2021-02-01 16:20:00|111872.9|111772.9|111868.9|111768.9|111872.9|111772.9|111864.4|111764.4|6
1612196700000|2021-02-01 16:25:00|111841.6|111741.6|111804.9|111704.9|111841.6|111741.6|111798.4|111698.4|28
1612197000000|2021-02-01 16:30:00|111809.9|111709.9|111832|111732|111904|111755.3|111805.4|111678|25
1612197300000|2021-02-01 16:35:00|111828.5|111728.5|111825|111725|111832|111732|111815.8|111715.8|12
1612197600000|2021-02-01 16:40:00|111820|111720|111865|111665|111865|111720|111805.5|111660|4
1612197900000|2021-02-01 16:45:00|111797.5|111697.5|111795|111695|111800|111700|111795|111695|8
1612198200000|2021-02-01 16:50:00|111790|111690|111815|111715|111905|111731.5|111790|111677.5|21
1612198500000|2021-02-01 16:55:00|111819.3|111719.3|111875|111775|111915|111775|111819.3|111713.3|13
1612198800000|2021-02-01 17:00:00|111880|111780|111860|111760|111887.5|111787.5|111850|111750|26
1612199100000|2021-02-01 17:05:00|111851|111751|111860|111760|111860|111760|111851|111751|4
1612199400000|2021-02-01 17:10:00|111858.5|111758.5|111860|111760|111861.5|111761.5|111855|111755|6
1612199700000|2021-02-01 17:15:00|111865|111765|111870|111770|111930|111773|111865|111730|10
1612200000000|2021-02-01 17:20:00|111860|111760|111875|111775|111875|111775|111860|111760|4
1612200600000|2021-02-01 17:30:00|111870|111770|111860|111760|111870|111770|111860|111760|2
1612200900000|2021-02-01 17:35:00|111856.5|111756.5|111875|111775|111880|111780|111849|111749|13
1612201200000|2021-02-01 17:40:00|111886.5|111786.5|111895|111795|111895|111795|111880|111780|8
1612201500000|2021-02-01 17:45:00|111907.3|111807.3|111910|111810|111910|111810|111907.3|111807.3|2
1612201800000|2021-02-01 17:50:00|111900|111800|111892|111792|111900|111800|111890|111790|9
1612202100000|2021-02-01 17:55:00|111887|111787|111882|111782|111887|111787|111882|111782|2
1612202400000|2021-02-01 18:00:00|111892|111792|111912|111812|111913|111813|111885|111785|11
1612202700000|2021-02-01 18:05:00|111907|111807|111910|111810|111912|111812|111907|111807|3
1612203000000|2021-02-01 18:10:00|111907|111807|111907|111807|111912|111812|111907|111807|4
1612203300000|2021-02-01 18:15:00|111950|111750|111932.7|111732.7|111950|111793.5|111875|111717.8|16
1612203600000|2021-02-01 18:20:00|111934.2|111734.2|111921.8|111721.8|111934.2|111734.2|111921.8|111721.8|2
1612203900000|2021-02-01 18:25:00|111923.3|111723.3|111931.3|111731.3|111931.3|111731.3|111923.3|111723.3|2
1612204200000|2021-02-01 18:30:00|111932.8|111732.8|111980|111780|111985.8|111785.8|111932.8|111732.8|10
1612204500000|2021-02-01 18:35:00|111980.5|111780.5|111970|111770|111980.5|111780.5|111944.9|111744.9|11
1612204800000|2021-02-01 18:40:00|111959.2|111759.2|111985|111785|111985.5|111785.5|111950|111750|14
1612205100000|2021-02-01 18:45:00|111986|111786|111980|111780|112019.5|111854|111950|111750|14
1612205400000|2021-02-01 18:50:00|111951|111851|111945|111845|112019.5|111851|111945|111780|8
1612205700000|2021-02-01 18:55:00|111940.5|111840.5|111980|111780|111980|111840.5|111940|111780|3
1612206000000|2021-02-01 19:00:00|112005.5|111805.5|112005.5|111805.5|112005.5|111845.8|111945.8|111805.5|5
1612206300000|2021-02-01 19:05:00|111945.8|111845.8|111980|111880|112025|111880|111945.8|111820.8|7
1612206600000|2021-02-01 19:10:00|111981.5|111881.5|112025|111825|112055|111881.5|111965|111825|13
1612206900000|2021-02-01 19:15:00|111968|111868|111962.4|111762.4|111983|111868|111962.4|111762.4|9
1612207200000|2021-02-01 19:20:00|111925|111725|111927.8|111727.8|111927.8|111727.8|111925|111725|3
1612207500000|2021-02-01 19:25:00|111938.5|111738.5|111927.8|111727.8|111940.9|111740.9|111927.8|111727.8|4
1612207800000|2021-02-01 19:30:00|111930|111730|111880|111680|111930|111730|111880|111680|9
1612208100000|2021-02-01 19:35:00|111890|111690|111880|111680|111890|111690|111872.4|111672.4|5
1612208400000|2021-02-01 19:40:00|111867|111667|111855|111655|111867|111667|111855|111655|4
1612208700000|2021-02-01 19:45:00|111875|111675|111850|111650|111875|111675|111800.5|111600.5|31
1612209000000|2021-02-01 19:50:00|111835|111635|111834.7|111634.7|111845|111660|111760|111600|25
1612209300000|2021-02-01 19:55:00|111845|111645|111865|111665|111872.5|111672.5|111815.5|111615.5|43
1612209600000|2021-02-01 20:00:00|111874|111674|111870|111670|111875|111675|111870|111670|3
1612209900000|2021-02-01 20:05:00|111880|111680|111870|111670|111880|111680|111870|111670|3
1612210200000|2021-02-01 20:10:00|111880|111680|111870|111670|111890|111690|111870|111670|5
1612210500000|2021-02-01 20:15:00|111873.8|111673.8|111880|111680|111880|111680|111873.8|111673.8|2
1612210800000|2021-02-01 20:20:00|111885|111685|111855|111655|111885|111685|111855|111655|3
1612211100000|2021-02-01 20:25:00|111870|111670|111795.1|111695.1|111870|111695.6|111790|111630|26
1612211400000|2021-02-01 20:30:00|111795|111695|111870.8|111670.8|111880|111695|111790|111655|13
1612211700000|2021-02-01 20:35:00|111870|111670|111835|111735|111880|111735.1|111830.1|111670|12
1612212000000|2021-02-01 20:40:00|111837.5|111737.5|111830|111730|111840|111740|111830|111730|3
1612212300000|2021-02-01 20:45:00|111835|111735|111905|111705|111905|111735|111835|111705|2
1612212600000|2021-02-01 20:50:00|111895|111695|111875|111675|111895|111695|111875|111675|20
1612212900000|2021-02-01 20:55:00|111880|111680|111905|111705|111905|111705|111880|111680|5
1612227600000|2021-02-02 01:00:00|111840|111740|111850|111750|111870|111770|111825|111725|54
1612227900000|2021-02-02 01:05:00|111849.7|111749.7|111800|111700|111855|111755|111789.7|111689.7|134
1612228200000|2021-02-02 01:10:00|111795.4|111695.4|111770|111670|111795.4|111695.4|111750|111650|124
1612228500000|2021-02-02 01:15:00|111760|111660|111768|111668|111780.5|111680.5|111711.5|111611.5|173
1612228800000|2021-02-02 01:20:00|111763.5|111663.5|111764.5|111664.5|111801.7|111701.7|111748|111648|160
1612229100000|2021-02-02 01:25:00|111763|111663|111748.5|111648.5|111779.5|111679.5|111728.5|111628.5|115
1612229400000|2021-02-02 01:30:00|111748|111648|111754.3|111654.3|111788|111688|111733|111633|145
1612229700000|2021-02-02 01:35:00|111754.5|111654.5|111719|111619|111770|111670|111700|111600|170
1612230000000|2021-02-02 01:40:00|111721.6|111621.6|111654|111554|111724|111624|111626.6|111526.6|176
1612230300000|2021-02-02 01:45:00|111650.1|111550.1|111685.8|111585.8|111697.1|111597.1|111633|111533|100
1612230600000|2021-02-02 01:50:00|111690.8|111590.8|111618|111518|111694|111594|111598|111498|162
1612230900000|2021-02-02 01:55:00|111626|111526|111647.5|111547.5|111650|111550|111607.6|111507.6|68
1612231200000|2021-02-02 02:00:00|111650|111550|111685|111585|111710|111610|111610|111510|126
1612231500000|2021-02-02 02:05:00|111678.1|111578.1|111660|111560|111684.5|111584.5|111654|111554|47
1612231800000|2021-02-02 02:10:00|111659.5|111559.5|111688.5|111588.5|111695|111595|111640|111540|50
1612232100000|2021-02-02 02:15:00|111685|111585|111677|111577|111695|111595|111661|111561|83
1612232400000|2021-02-02 02:20:00|111683.5|111583.5|111645|111545|111687|111587|111644|111544|64
1612232700000|2021-02-02 02:25:00|111640|111540|111630|111530|111645|111545|111605|111505|93
1612233000000|2021-02-02 02:30:00|111627.1|111527.1|111600|111500|111627.1|111527.1|111565.9|111465.9|141
1612233300000|2021-02-02 02:35:00|111595|111495|111550|111450|111615|111515|111538.4|111438.4|102
1612233600000|2021-02-02 02:40:00|111555|111455|111570|111470|111595.5|111495.5|111544.6|111444.6|74
1612233900000|2021-02-02 02:45:00|111565|111465|111500|111400|111565|111465|111494.7|111394.7|76
1612234200000|2021-02-02 02:50:00|111495|111395|111510|111410|111535|111435|111478.5|111378.5|83
1612234500000|2021-02-02 02:55:00|111505|111405|111525|111425|111525|111425|111485|111385|46
1612234800000|2021-02-02 03:00:00|111520|111420|111510|111410|111525|111425|111505|111405|24
1612235100000|2021-02-02 03:05:00|111515|111415|111565|111465|111570|111470|111515|111415|51
1612235400000|2021-02-02 03:10:00|111558.6|111458.6|111560|111460|111570|111470|111530|111430|46
1612235700000|2021-02-02 03:15:00|111565|111465|111550|111450|111570|111470|111520|111420|43
1612236000000|2021-02-02 03:20:00|111555|111455|111560|111460|111560|111460|111545|111445|14
1612236300000|2021-02-02 03:25:00|111565|111465|111558|111458|111565|111465|111547.6|111447.6|29
1612236600000|2021-02-02 03:30:00|111568|111468|111590|111490|111615|111515|111568|111468|115
1612236900000|2021-02-02 03:35:00|111585|111485|111560|111460|111600|111500|111560|111460|35
1612237200000|2021-02-02 03:40:00|111562.6|111462.6|111580|111480|111600|111500|111560|111460|49
1612237500000|2021-02-02 03:45:00|111585|111485|111601.5|111501.5|111601.5|111501.5|111580|111480|86
1612237800000|2021-02-02 03:50:00|111601|111501|111601|111501|111606.5|111506.5|111590|111490|54
1612238100000|2021-02-02 03:55:00|111601.5|111501.5|111610|111510|111626|111526|111601|111501|101
1612238400000|2021-02-02 04:00:00|111607|111507|111640.5|111540.5|111641|111541|111607|111507|40
1612238700000|2021-02-02 04:05:00|111641|111541|111620|111520|111659.5|111559.5|111620|111520|78
1612239000000|2021-02-02 04:10:00|111621|111521|111630|111530|111635|111535|111620|111520|30
1612239300000|2021-02-02 04:15:00|111630.5|111530.5|111630.5|111530.5|111645.5|111545.5|111610|111510|64
1612239600000|2021-02-02 04:20:00|111630|111530|111625.5|111525.5|111640|111540|111610|111510|46
1612239900000|2021-02-02 04:25:00|111625|111525|111600|111500|111625|111525|111600|111500|28
1612240200000|2021-02-02 04:30:00|111602.5|111502.5|111630|111530|111636|111536|111602.5|111502.5|41
1612240500000|2021-02-02 04:35:00|111630.5|111530.5|111660|111560|111660.5|111560.5|111630|111530|88
1612240800000|2021-02-02 04:40:00|111656.6|111556.6|111710|111610|111710|111610|111655|111555|44
1612241100000|2021-02-02 04:45:00|111705|111605|111700|111600|111720|111620|111690|111590|57
1612241400000|2021-02-02 04:50:00|111697.5|111597.5|111651|111551|111700|111600|111640|111540|58
1612241700000|2021-02-02 04:55:00|111647|111547|111660|111560|111675|111575|111623.8|111523.8|89
1612242000000|2021-02-02 05:00:00|111663.1|111563.1|111675|111575|111681.3|111581.3|111660|111560|50
1612242300000|2021-02-02 05:05:00|111680|111580|111724.6|111624.6|111724.6|111624.6|111675|111575|48
1612242600000|2021-02-02 05:10:00|111721|111621|111690|111590|111721|111621|111680|111580|32
1612242900000|2021-02-02 05:15:00|111690.5|111590.5|111710|111610|111715|111615|111690|111590|78
1612243200000|2021-02-02 05:20:00|111715|111615|111662.6|111562.6|111715|111615|111660|111560|65
1612243500000|2021-02-02 05:25:00|111665|111565|111660|111560|111690|111590|111650.7|111550.7|54
1612243800000|2021-02-02 05:30:00|111655|111555|111630|111530|111670|111570|111625|111525|68
1612244100000|2021-02-02 05:35:00|111635|111535|111645|111545|111648.6|111548.6|111625|111525|38
1612244400000|2021-02-02 05:40:00|111646|111546|111685|111585|111695|111595|111646|111546|73
1612244700000|2021-02-02 05:45:00|111681.4|111581.4|111670|111570|111685|111585|111665|111565|53
1612245000000|2021-02-02 05:50:00|111665|111565|111660|111560|111670|111570|111650|111550|44
1612245300000|2021-02-02 05:55:00|111665|111565|111630|111530|111670|111570|111630|111530|43
1612245600000|2021-02-02 06:00:00|111635|111535|111655|111555|111655|111555|111630|111530|105
1612245900000|2021-02-02 06:05:00|111651.6|111551.6|111690|111590|111694.5|111594.5|111650|111550|68
1612246200000|2021-02-02 06:10:00|111685|111585|111670|111570|111685|111585|111670|111570|30
1612246500000|2021-02-02 06:15:00|111665|111565|111670|111570|111680|111580|111665|111565|25
1612246800000|2021-02-02 06:20:00|111665|111565|111665|111565|111670|111570|111640|111540|30
1612247100000|2021-02-02 06:25:00|111664.4|111564.4|111754.2|111654.2|111785|111654.2|111640.5|111540.5|90
1612247400000|2021-02-02 06:30:00|111754.7|111654.7|111800.5|111700.5|111864.5|111720|111740.8|111614.5|129
1612247700000|2021-02-02 06:35:00|111805|111705|111905.4|111805.4|111940|111810.4|111805|111670.5|98
1612248000000|2021-02-02 06:40:00|111905|111805|111882.5|111682.5|111940.5|111805|111820|111674|61
1612248300000|2021-02-02 06:45:00|111830|111730|111790.5|111690.5|111871|111735.1|111785.5|111671|45
1612248600000|2021-02-02 06:50:00|111795|111695|111800.5|111700.5|111805.5|111705.5|111790.5|111690.5|18
1612248900000|2021-02-02 06:55:00|111805|111705|111800.5|111700.5|111870.5|111725.5|111800.5|111661.1|14
1612249200000|2021-02-02 07:00:00|111796.6|111696.6|111840.5|111740.5|111875.5|111740.5|111795.5|111665.5|19
1612249500000|2021-02-02 07:05:00|111835.5|111735.5|111805.5|111705.5|111845.5|111745.5|111805.5|111705.5|23
1612249800000|2021-02-02 07:10:00|111795.6|111695.6|111850|111650|111850|111695.6|111770.9|111650|15
1612250100000|2021-02-02 07:15:00|111852|111652|111880.5|111680.5|111885|111740|111810.5|111652|18
1612250400000|2021-02-02 07:20:00|111880|111680|111880.5|111680.5|111880.5|111680.5|111880|111680|2
1612250700000|2021-02-02 07:25:00|111881.1|111681.1|111866.9|111766.9|111901.5|111767.1|111851|111681.1|28
1612251000000|2021-02-02 07:30:00|111865.5|111765.5|111829.5|111729.5|111870|111770|111820|111720|31
1612251300000|2021-02-02 07:35:00|111830.5|111730.5|111825|111625|111885.5|111730.5|111814.8|111624.6|44
1612251600000|2021-02-02 07:40:00|111775.5|111675.5|111790.5|111690.5|111815.5|111691.5|111755|111605.5|18
1612251900000|2021-02-02 07:45:00|111790|111690|111838.5|111638.5|111860.5|111715.5|111784.7|111614.5|30
1612252200000|2021-02-02 07:50:00|111832|111632|111840.5|111640.5|111844|111691|111751.8|111616|55
1612252500000|2021-02-02 07:55:00|111843.5|111643.5|111874.2|111674.2|111883.5|111742.9|111823|111643.5|35
1612252800000|2021-02-02 08:00:00|111870|111670|111835|111635|111875|111745|111818.5|111635|27
1612253100000|2021-02-02 08:05:00|111775|111675|111750.5|111650.5|111819.2|111683|111737.5|111595|39
1612253400000|2021-02-02 08:10:00|111760.5|111660.5|111740.5|111640.5|111760.5|111660.5|111740.5|111640.5|8
1612253700000|2021-02-02 08:15:00|111750.5|111650.5|111715.5|111615.5|111781.8|111650.5|111695|111540|37
1612254000000|2021-02-02 08:20:00|111705.5|111605.5|111713.5|111613.5|111770.5|111625.5|111695|111540|25
1612254300000|2021-02-02 08:25:00|111708.9|111608.9|111780|111580|111786.8|111623.3|111678|111516|39
1612254600000|2021-02-02 08:30:00|111775|111575|111730.5|111530.5|111775|111586|111685.5|111520|35
1612254900000|2021-02-02 08:35:00|111670.5|111570.5|111643.5|111543.5|111707.5|111570.5|111633|111487|34
1612255200000|2021-02-02 08:40:00|111647|111547|111669|111569|111703|111574|111647|111503|14
1612255500000|2021-02-02 08:45:00|111659|111559|111678.5|111578.5|111683.5|111583.5|111659|111559|11
1612255800000|2021-02-02 08:50:00|111689|111589|111683.5|111583.5|111704|111604|111679|111579|6
1612256100000|2021-02-02 08:55:00|111678.5|111578.5|111625|111525|111720.5|111579|111620|111512.5|15
1612256400000|2021-02-02 09:00:00|111630|111530|111625|111425|111646|111530|111610|111425|21
1612256700000|2021-02-02 09:05:00|111630|111430|111625|111425|111659.6|111515|111585|111385|51
1612257000000|2021-02-02 09:10:00|111565|111465|111540|111440|111590|111465|111530.7|111372|17
1612257300000|2021-02-02 09:15:00|111550|111450|111545|111445|111570|111470|111545|111445|9
1612257600000|2021-02-02 09:20:00|111548.1|111448.1|111535|111435|111548.1|111448.1|111527.7|111427.7|10
1612257900000|2021-02-02 09:25:00|111535.5|111435.5|111535.5|111435.5|111585.1|111435.5|111532.8|111380|8
1612258200000|2021-02-02 09:30:00|111539.6|111439.6|111590.5|111490.5|111630.5|111490.5|111539.6|111400.5|28
1612258500000|2021-02-02 09:35:00|111600|111500|111635.5|111435.5|111640.5|111510|111600|111428.6|27
1612258800000|2021-02-02 09:40:00|111630.5|111430.5|111660.5|111460.5|111660.5|111502.5|111599.2|111430.5|10
1612259100000|2021-02-02 09:45:00|111655.5|111455.5|111655|111455|111674|111540|111598.7|111445.5|36
1612259700000|2021-02-02 09:55:00|111655.5|111455.5|111650|111450|111655.5|111472.5|111570|111397.9|29
1612260000000|2021-02-02 10:00:00|111645|111445|111625.5|111425.5|111645|111445|111625|111425|6
1612260600000|2021-02-02 10:10:00|111560.5|111460.5|111575|111475|111625.5|111485.9|111560.5|111425.5|8
1612260900000|2021-02-02 10:15:00|111655.9|111455.9|111710|111510|111734.6|111583.9|111655|111455|63
1612261200000|2021-02-02 10:20:00|111715.1|111515.1|111712.2|111512.2|111728.4|111599.6|111656.4|111510|23
1612261500000|2021-02-02 10:25:00|111655.7|111555.7|111739.1|111539.1|111740|111565|111647.9|111479|53
1612261800000|2021-02-02 10:30:00|111739|111539|111760|111560|111766.1|111566.1|111738.9|111538.9|13
1612262100000|2021-02-02 10:35:00|111751.2|111551.2|111745|111545|111751.2|111551.2|111734|111534|7
1612262400000|2021-02-02 10:40:00|111736|111536|111636.9|111536.9|111736|111575|111636.9|111528|19
1612262700000|2021-02-02 10:45:00|111636.4|111536.4|111630.5|111530.5|111685|111540.5|111630.5|111481.2|11
1612263000000|2021-02-02 10:50:00|111635.9|111535.9|111632.2|111432.2|111681.7|111539|111610.5|111432.2|31
1612263300000|2021-02-02 10:55:00|111628.4|111428.4|111635.5|111435.5|111635.5|111477.4|111576.9|111428.4|6
1612263600000|2021-02-02 11:00:00|111635|111435|111657.6|111457.6|111695|111495|111586.9|111430.7|27
1612263900000|2021-02-02 11:05:00|111669.4|111469.4|111645|111445|111670|111470|111645|111445|7
1612264200000|2021-02-02 11:10:00|111660|111460|111675.1|111475.1|111676.7|111476.7|111645|111445|10
1612264500000|2021-02-02 11:15:00|111625|111525|111615|111515|111625|111525|111615|111515|4
1612264800000|2021-02-02 11:20:00|111628.9|111528.9|111635.2|111535.2|111640|111540|111628.9|111528.9|5
1612265100000|2021-02-02 11:25:00|111646.9|111546.9|111741.7|111541.7|111742.7|111555.1|111645.9|111530|9
1612265400000|2021-02-02 11:30:00|111743|111543|111743.5|111543.5|111743.5|111543.5|111743|111543|2
1612265700000|2021-02-02 11:35:00|111745|111545|111740|111640|111751.6|111646.3|111710.9|111540|15
1612266000000|2021-02-02 11:40:00|111745|111645|111739.2|111539.2|111771.2|111646.6|111716.9|111516.9|37
1612266300000|2021-02-02 11:45:00|111734|111534|111752.6|111552.6|111752.6|111552.6|111733.2|111533.2|9
1612266600000|2021-02-02 11:50:00|111746.1|111546.1|111740|111540|111746.1|111546.1|111736.5|111536.5|5
1612266900000|2021-02-02 11:55:00|111749.4|111549.4|111755.1|111555.1|111755.1|111555.1|111749.4|111549.4|2
1612267200000|2021-02-02 12:00:00|111761.1|111561.1|111751.1|111551.1|111761.1|111561.1|111751.1|111551.1|5
1612267500000|2021-02-02 12:05:00|111746.1|111546.1|111740.7|111540.7|111755|111555|111735.5|111535.5|18
1612267800000|2021-02-02 12:10:00|111689.7|111589.7|111735|111535|111750.1|111589.7|111685.7|111530|12
1612268400000|2021-02-02 12:20:00|111676.7|111576.7|111665|111565|111687.7|111587.7|111665|111565|7
1612269000000|2021-02-02 12:30:00|111655|111555|111655|111555|111670|111570|111655|111555|7
1612269300000|2021-02-02 12:35:00|111657.5|111557.5|111758|111558|111760|111577.6|111655|111548|31
1612269600000|2021-02-02 12:40:00|111740.1|111540.1|111682.6|111582.6|111740.1|111583.7|111681.1|111526.1|22
1612269900000|2021-02-02 12:45:00|111678.6|111578.6|111679.1|111579.1|111760|111585.1|111676.1|111560|15
1612270200000|2021-02-02 12:50:00|111730|111530|111700|111600|111765|111600|111700|111527.4|13
1612270500000|2021-02-02 12:55:00|111690|111590|111690|111590|111690|111590|111690|111590|1
1612270800000|2021-02-02 13:00:00|111685|111585|111673.6|111573.6|111685|111585|111673.6|111573.6|4
1612271100000|2021-02-02 13:05:00|111670|111570|111680|111580|111680|111580|111670|111570|9
1612271400000|2021-02-02 13:10:00|111675|111575|111635.4|111535.4|111675|111575|111635.4|111535.4|16
1612271700000|2021-02-02 13:15:00|111680|111480|111688.9|111488.9|111688.9|111488.9|111680|111480|4
1612272000000|2021-02-02 13:20:00|111633.6|111533.6|111630|111530|111633.6|111533.6|111630|111530|2
1612272300000|2021-02-02 13:25:00|111634.1|111534.1|111634.1|111534.1|111634.1|111534.1|111634.1|111534.1|1
1612272600000|2021-02-02 13:30:00|111640|111540|111640|111540|111644.6|111544.6|111640|111540|3
1612272900000|2021-02-02 13:35:00|111645|111545|111655|111555|111655|111555|111644.6|111544.6|4
1612273200000|2021-02-02 13:40:00|111650|111550|111650|111550|111650|111550|111650|111550|1
1612273500000|2021-02-02 13:45:00|111639.5|111539.5|111675|111475|111675|111539.5|111608.6|111469.3|25
1612273800000|2021-02-02 13:50:00|111670|111470|111585|111485|111670|111490|111580|111468|14
1612274100000|2021-02-02 13:55:00|111584.6|111484.6|111615|111515|111676.6|111517.6|111582.1|111445|19
1612274400000|2021-02-02 14:00:00|111620|111520|111620|111520|111620|111520|111620|111520|1
1612274700000|2021-02-02 14:05:00|111615|111515|111610|111510|111615|111515|111610|111510|2
1612275000000|2021-02-02 14:10:00|111606|111506|111595|111495|111650|111510|111595|111444|10
1612275300000|2021-02-02 14:15:00|111600.1|111500.1|111600.5|111500.5|111610.1|111510.1|111600.1|111500.1|5
1612275600000|2021-02-02 14:20:00|111600|111500|111580|111480|111610.5|111510.5|111580|111480|9
1612275900000|2021-02-02 14:25:00|111586.5|111486.5|111579|111479|111591|111491|111578|111478|10
1612276200000|2021-02-02 14:30:00|111580|111480|111655.5|111455.5|111656|111493.5|111580|111453.3|27
1612276500000|2021-02-02 14:35:00|111656.5|111456.5|111664|111464|111664|111510|111580|111438.5|21
1612276800000|2021-02-02 14:40:00|111638|111538|111664.5|111564.5|111730|111593.5|111638|111495|56
1612277100000|2021-02-02 14:45:00|111665|111565|111697|111597|111760.5|111597|111665|111531.5|31
1612277400000|2021-02-02 14:50:00|111696.5|111596.5|111768|111568|111773.1|111613|111696.5|111568|13
1612277700000|2021-02-02 14:55:00|111763|111563|111722|111622|111765|111622.5|111716.5|111563|9
1612278000000|2021-02-02 15:00:00|111711.5|111611.5|111682|111582|111774.6|111626.2|111681.9|111532.5|33
1612278300000|2021-02-02 15:05:00|111672.1|111572.1|111667|111567|111672.1|111572.1|111667|111567|3
1612278600000|2021-02-02 15:10:00|111670|111570|111671.5|111571.5|111682|111582|111667.5|111567.5|8
1612278900000|2021-02-02 15:15:00|111678.3|111578.3|111708|111508|111708|111582|111646.5|111508|10
1612279200000|2021-02-02 15:20:00|111717.5|111517.5|111667.5|111567.5|111717.5|111567.5|111667.5|111517.5|2
1612279500000|2021-02-02 15:25:00|111667|111567|111705|111505|111708|111567|111644.8|111505|11
1612279800000|2021-02-02 15:30:00|111710|111510|111684.5|111584.5|111712|111588|111670|111510|11
1612280100000|2021-02-02 15:35:00|111684.4|111584.4|111720|111620|111755|111620|111682.5|111550.2|28
1612280400000|2021-02-02 15:40:00|111722.5|111622.5|111815.5|111615.5|111817.5|111653.8|111722.5|111597.3|38
1612280700000|2021-02-02 15:45:00|111815|111615|111799.7|111599.7|111825.5|111688|111788|111599.7|11
1612281000000|2021-02-02 15:50:00|111798.7|111598.7|111800|111600|111800|111600|111780|111580|5
1612281300000|2021-02-02 15:55:00|111783|111583|111770.7|111570.7|111805|111650|111750|111563.7|16
1612281600000|2021-02-02 16:00:00|111770|111570|111705|111605|111770|111615|111705|111565|9
1612281900000|2021-02-02 16:05:00|111700|111600|111722|111522|111722|111600.7|111679|111522|11
1612282200000|2021-02-02 16:10:00|111665.5|111565.5|111700|111600|111744|111600|111665.5|111510|10
1612282500000|2021-02-02 16:15:00|111704|111604|111725|111525|111725|111604|111685|111525|5
1612282800000|2021-02-02 16:20:00|111665|111565|111725|111525|111725|111570|111665|111525|3
1612283100000|2021-02-02 16:25:00|111696.5|111596.5|111666.6|111566.6|111730|111596.5|111653.8|111505.8|20
1612283400000|2021-02-02 16:30:00|111670|111570|111680|111580|111690|111590|111670|111570|18
1612283700000|2021-02-02 16:35:00|111725|111525|111703.5|111503.5|111725|111560|111657|111495|7
1612284000000|2021-02-02 16:40:00|111720|111520|111715|111515|111720|111520|111715|111515|2
1612284300000|2021-02-02 16:45:00|111705|111505|111645|111545|111705|111550|111645|111490|11
1612284600000|2021-02-02 16:50:00|111663.8|111563.8|111735|111535|111735|111601.5|111663.8|111535|9
1612284900000|2021-02-02 16:55:00|111730|111530|111705|111505|111730|111530|111705|111505|6
1612285200000|2021-02-02 17:00:00|111695|111495|111640|111540|111695|111545|111630|111495|9
1612285500000|2021-02-02 17:05:00|111630|111530|111650|111550|111650|111550|111630|111530|4
1612285800000|2021-02-02 17:10:00|111655|111555|111640|111540|111660|111560|111640|111540|11
1612286100000|2021-02-02 17:15:00|111650|111550|111690|111590|111690|111590|111650|111550|13
1612286400000|2021-02-02 17:20:00|111691.6|111591.6|111680|111580|111691.6|111591.6|111675|111575|6
1612286700000|2021-02-02 17:25:00|111685|111585|111722|111522|111770.6|111613.6|111685|111522|27
1612287000000|2021-02-02 17:30:00|111723|111523|111720.7|111520.7|111723.4|111523.4|111720.7|111520.7|6
1612287300000|2021-02-02 17:35:00|111733.2|111533.2|111740.7|111540.7|111740.7|111540.7|111729.7|111529.7|5
1612287600000|2021-02-02 17:40:00|111740|111540|111740|111540|111740|111540|111740|111540|1
1612287900000|2021-02-02 17:45:00|111735|111535|111713.4|111613.4|111754.7|111618.2|111713.4|111535|7
1612288200000|2021-02-02 17:50:00|111712.7|111612.7|111702.7|111602.7|111712.7|111612.7|111702.7|111602.7|3
1612288500000|2021-02-02 17:55:00|111701.2|111601.2|111693.4|111593.4|111701.2|111601.2|111692.5|111592.5|7
1612288800000|2021-02-02 18:00:00|111722.5|111522.5|111711.4|111511.4|111723.1|111523.1|111703.5|111503.5|15
1612289100000|2021-02-02 18:05:00|111710.9|111510.9|111720|111520|111720|111520|111710|111510|3
1612289400000|2021-02-02 18:10:00|111730.4|111530.4|111680|111580|111730.4|111580|111675|111525|5
1612289700000|2021-02-02 18:15:00|111675|111575|111675|111575|111680|111580|111675|111575|5
1612290300000|2021-02-02 18:25:00|111670|111570|111675|111575|111675|111575|111665|111565|9
1612290600000|2021-02-02 18:30:00|111665|111565|111670|111570|111670.4|111570.4|111665|111565|3
1612290900000|2021-02-02 18:35:00|111675|111575|111670|111570|111675|111575|111670|111570|2
1612291200000|2021-02-02 18:40:00|111660.5|111560.5|111695|111495|111705|111565|111643.5|111495|8
1612291500000|2021-02-02 18:45:00|111645|111545|111645|111545|111645|111545|111645|111545|1
1612291800000|2021-02-02 18:50:00|111650|111550|111655|111555|111670|111570|111650|111550|9
1612293300000|2021-02-02 19:15:00|111715|111515|111705|111505|111715|111515|111705|111505|2
1612293600000|2021-02-02 19:20:00|111655|111555|111655|111555|111655|111555|111655|111555|1
1612293900000|2021-02-02 19:25:00|111653|111553|111640|111540|111653|111553|111639|111539|7
1612294200000|2021-02-02 19:30:00|111645.5|111545.5|111630|111530|111650|111550|111630|111530|11
1612294500000|2021-02-02 19:35:00|111640|111540|111610|111510|111675|111540|111610|111475|10
1612294800000|2021-02-02 19:40:00|111620|111520|111620|111520|111620|111520|111620|111520|1
1612295100000|2021-02-02 19:45:00|111622.4|111522.4|111620|111520|111622.4|111522.4|111619|111519|4
1612295700000|2021-02-02 19:55:00|111624|111524|111624|111524|111625|111525|111624|111524|3
1612296000000|2021-02-02 20:00:00|111625|111525|111630|111530|111630|111530|111625|111525|2
1612296600000|2021-02-02 20:10:00|111631.8|111531.8|111630|111530|111631.8|111531.8|111630|111530|2
1612297200000|2021-02-02 20:20:00|111633|111533|111680|111480|111690|111533|111633|111480|3
1612297500000|2021-02-02 20:25:00|111675|111475|111675|111475|111675|111475|111675|111475|1
1612297800000|2021-02-02 20:30:00|111626|111526|111690|111490|111695|111560|111626|111480|21
1612298100000|2021-02-02 20:35:00|111680|111480|111680|111480|111680|111480|111680|111480|1
1612298400000|2021-02-02 20:40:00|111675|111475|111675|111475|111680|111480|111675|111475|3
1612299000000|2021-02-02 20:50:00|111665|111465|111665|111465|111665|111465|111665|111465|1
1612314000000|2021-02-03 01:00:00|111305.5|111205.5|111335|111235|111335.9|111235.9|111300|111200|57
1612314300000|2021-02-03 01:05:00|111335.5|111235.5|111330|111230|111355.1|111255.1|111325|111225|79
1612314600000|2021-02-03 01:10:00|111322.1|111222.1|111298|111198|111350|111222.1|111283.5|111150|56
1612314900000|2021-02-03 01:15:00|111303.5|111203.5|111290|111190|111318|111218|111285|111185|36
1612315200000|2021-02-03 01:20:00|111293|111193|111305.5|111205.5|111321.7|111221.7|111288|111188|88
1612315500000|2021-02-03 01:25:00|111310.5|111210.5|111346|111246|111352.6|111252.6|111310.5|111210.5|56
1612315800000|2021-02-03 01:30:00|111347|111247|111430.5|111330.5|111435.5|111335.5|111346|111246|250
1612316100000|2021-02-03 01:35:00|111436|111336|111475|111375|111475|111375|111433.1|111333.1|178
1612316400000|2021-02-03 01:40:00|111478.6|111378.6|111425|111325|111490|111390|111405|111305|204
1612316700000|2021-02-03 01:45:00|111430|111330|111455|111355|111455|111355|111424.1|111324.1|117
1612317000000|2021-02-03 01:50:00|111455.5|111355.5|111455|111355|111472|111372|111435|111335|46
1612317300000|2021-02-03 01:55:00|111450.5|111350.5|111382.6|111282.6|111455|111355|111375.5|111275.5|112
1612317600000|2021-02-03 02:00:00|111385.5|111285.5|111435|111335|111435|111335|111385.5|111285.5|65
1612317900000|2021-02-03 02:05:00|111444|111344|111445|111345|111492.2|111392.2|111434.1|111334.1|89
1612318200000|2021-02-03 02:10:00|111444.7|111344.7|111446.5|111346.5|111450|111350|111430|111330|58
1612318500000|2021-02-03 02:15:00|111446|111346|111398.5|111298.5|111465|111365|111396.5|111296.5|60
1612318800000|2021-02-03 02:20:00|111404.5|111304.5|111409.5|111309.5|111435.5|111335.5|111404.5|111304.5|38
1612319100000|2021-02-03 02:25:00|111409|111309|111404.9|111304.9|111425|111325|111398.5|111298.5|44
1612319400000|2021-02-03 02:30:00|111400.7|111300.7|111418|111318|111418|111318|111397.5|111297.5|48
1612319700000|2021-02-03 02:35:00|111421.5|111321.5|111409|111309|111428|111328|111392.5|111292.5|34
1612320000000|2021-02-03 02:40:00|111410|111310|111430|111330|111440|111340|111410|111310|42
1612320300000|2021-02-03 02:45:00|111425|111325|111420|111320|111437.9|111337.9|111405|111305|52
1612320600000|2021-02-03 02:50:00|111417.5|111317.5|111420|111320|111430|111330|111395|111295|57
1612320900000|2021-02-03 02:55:00|111415|111315|111441|111341|111455|111355|111415|111315|88
1612321200000|2021-02-03 03:00:00|111442|111342|111480|111380|111495|111395|111441|111341|73
1612321500000|2021-02-03 03:05:00|111485|111385|111480|111380|111500|111400|111475|111375|56
1612321800000|2021-02-03 03:10:00|111485|111385|111560|111460|111570|111470|111485|111385|136
1612322100000|2021-02-03 03:15:00|111549.2|111449.2|111520|111420|111550|111450|111498.5|111398.5|45
1612322400000|2021-02-03 03:20:00|111525|111425|111540|111440|111545|111445|111515|111415|51
1612322700000|2021-02-03 03:25:00|111535|111435|111525|111425|111540|111440|111515|111415|16
1612323000000|2021-02-03 03:30:00|111530|111430|111588.2|111488.2|111595.5|111495.5|111530|111430|34
1612323300000|2021-02-03 03:35:00|111590|111490|111610|111510|111635|111535|111585|111485|63
1612323600000|2021-02-03 03:40:00|111605|111505|111600|111500|111605|111505|111570|111470|43
1612323900000|2021-02-03 03:45:00|111595|111495|111590|111490|111600|111500|111570|111470|49
1612324200000|2021-02-03 03:50:00|111595|111495|111595|111495|111610|111510|111590|111490|64
1612324500000|2021-02-03 03:55:00|111590|111490|111610|111510|111666.5|111525|111590|111464.5|28
1612324800000|2021-02-03 04:00:00|111615|111515|111585|111485|111627.5|111520|111580|111426.5|36
1612325100000|2021-02-03 04:05:00|111630.5|111430.5|111518.5|111418.5|111630.5|111467.3|111514|111389|89
1612325400000|2021-02-03 04:10:00|111519|111419|111499|111399|111524.5|111424.5|111499|111399|10
1612325700000|2021-02-03 04:15:00|111498|111398|111457|111357|111504|111404|111452.5|111352.5|41
1612326000000|2021-02-03 04:20:00|111460.5|111360.5|111493|111393|111494|111394|111460.5|111360.5|35
1612326300000|2021-02-03 04:25:00|111493.5|111393.5|111492|111392|111504|111404|111467.5|111367.5|61
1612326600000|2021-02-03 04:30:00|111493|111393|111482.5|111382.5|111522|111422|111472|111372|69
1612326900000|2021-02-03 04:35:00|111486.5|111386.5|111496.5|111396.5|111504.5|111404.5|111482|111382|27
1612327200000|2021-02-03 04:40:00|111496|111396|111492|111392|111502|111402|111486.5|111386.5|18
1612327500000|2021-02-03 04:45:00|111486.5|111386.5|111442|111342|111486.5|111386.5|111436.5|111336.5|56
1612327800000|2021-02-03 04:50:00|111446.5|111346.5|111446.5|111346.5|111462|111362|111437|111337|26
1612328100000|2021-02-03 04:55:00|111456.5|111356.5|111491.5|111391.5|111491.5|111391.5|111456.5|111356.5|84
1612328400000|2021-02-03 05:00:00|111496.5|111396.5|111472|111372|111508.5|111408.5|111472|111372|106
1612328700000|2021-02-03 05:05:00|111476.5|111376.5|111502|111402|111507|111407|111476.5|111376.5|62
1612329000000|2021-02-03 05:10:00|111496.5|111396.5|111491.5|111391.5|111516.5|111416.5|111491.5|111391.5|61
1612329300000|2021-02-03 05:15:00|111494|111394|111481|111381|111497|111397|111476|111376|20
1612329600000|2021-02-03 05:20:00|111486|111386|111440|111340|111491|111391|111420|111320|68
1612329900000|2021-02-03 05:25:00|111430|111330|111480|111380|111480|111380|111430|111330|50
1612330200000|2021-02-03 05:30:00|111487|111387|111480|111380|111500|111400|111480|111380|44
1612330500000|2021-02-03 05:35:00|111485|111385|111470|111370|111485|111385|111460|111360|29
1612330800000|2021-02-03 05:40:00|111465|111365|111479.5|111379.5|111480|111380|111440|111340|19
1612331100000|2021-02-03 05:45:00|111480|111380|111480|111380|111480|111380|111460|111360|40
1612331400000|2021-02-03 05:50:00|111485|111385|111465|111365|111485|111385|111460|111360|16
1612331700000|2021-02-03 05:55:00|111465.5|111365.5|111530|111430|111614.5|111470|111465.5|111365.5|130
1612332000000|2021-02-03 06:00:00|111527|111427|111565|111465|111565|111465|111520|111420|54
1612332300000|2021-02-03 06:05:00|111565.5|111465.5|111545|111445|111565.5|111465.5|111540|111440|59
1612332600000|2021-02-03 06:10:00|111540|111440|111585.5|111485.5|111599.5|111485.5|111510|111399.5|58
1612332900000|2021-02-03 06:15:00|111585.2|111485.2|111550|111450|111601.5|111501.5|111550|111450|42
1612333200000|2021-02-03 06:20:00|111540|111440|111490|111390|111540|111440|111490|111390|52
1612333500000|2021-02-03 06:25:00|111490.5|111390.5|111537.5|111437.5|111537.5|111437.5|111480.5|111380.5|41
1612333800000|2021-02-03 06:30:00|111542.5|111442.5|111550.5|111450.5|111560.5|111460.5|111525|111425|56
1612334100000|2021-02-03 06:35:00|111555.5|111455.5|111565.5|111465.5|111575|111475|111555.5|111455.5|9
1612334400000|2021-02-03 06:40:00|111568.1|111468.1|111595.5|111495.5|111596|111496|111568.1|111468.1|11
1612334700000|2021-02-03 06:45:00|111584.7|111484.7|111683|111483|111683|111535|111584.7|111430.5|20
1612335000000|2021-02-03 06:50:00|111632.5|111532.5|111677.5|111477.5|111677.5|111532.5|111629|111470.5|5
1612335300000|2021-02-03 06:55:00|111674|111474|111605.5|111505.5|111674|111514.5|111595|111459.5|14
1612335600000|2021-02-03 07:00:00|111600.5|111500.5|111638|111538|111686|111540|111600.5|111465.5|31
1612335900000|2021-02-03 07:05:00|111624|111524|111590.5|111490.5|111624|111524|111590.5|111490.5|35
1612336200000|2021-02-03 07:10:00|111580|111480|111534.7|111434.7|111600|111480|111512.5|111353.3|56
1612336500000|2021-02-03 07:15:00|111550|111450|111659|111459|111659|111503|111550|111405|31
1612336800000|2021-02-03 07:20:00|111658.5|111458.5|111590.5|111490.5|111658.5|111510.5|111590.5|111450.5|26
1612337100000|2021-02-03 07:25:00|111591.7|111491.7|111575.5|111475.5|111591.7|111491.7|111575.5|111475.5|6
1612337400000|2021-02-03 07:30:00|111570.5|111470.5|111575.5|111475.5|111575.5|111475.5|111570.5|111470.5|2
1612337700000|2021-02-03 07:35:00|111590.7|111490.7|111620.5|111420.5|111630.5|111490.7|111575.5|111420.5|9
1612338000000|2021-02-03 07:40:00|111580.5|111480.5|111615|111415|111630.5|111491.6|111550|111415|21
1612338300000|2021-02-03 07:45:00|111565.5|111465.5|111575.5|111475.5|111615.5|111475.5|111555|111405|12
1612338600000|2021-02-03 07:50:00|111558.3|111458.3|111530|111430|111591.5|111458.3|111530|111380|20
1612338900000|2021-02-03 07:55:00|111515|111415|111565.5|111365.5|111565.5|111415|111508|111352.3|12
1612339200000|2021-02-03 08:00:00|111560.5|111360.5|111575.5|111375.5|111580.2|111423.2|111512.4|111350.5|17
1612339500000|2021-02-03 08:05:00|111570.5|111370.5|111570.5|111370.5|111575.5|111375.5|111570.5|111370.5|3
1612339800000|2021-02-03 08:10:00|111488.5|111388.5|111560|111360|111575|111412.5|111482.5|111330|85
1612340100000|2021-02-03 08:15:00|111555|111355|111570.5|111370.5|111570.5|111420|111489|111335|20
1612340400000|2021-02-03 08:20:00|111510.5|111410.5|111555|111355|111585|111430|111510.5|111350.5|20
1612340700000|2021-02-03 08:25:00|111555.5|111355.5|111440|111340|111555.5|111390|111420|111285|46
1612341000000|2021-02-03 08:30:00|111445|111345|111554.2|111354.2|111554.2|111395|111445|111316|54
1612341300000|2021-02-03 08:35:00|111554.7|111354.7|111530.5|111330.5|111554.7|111390.5|111485.5|111330.5|7
1612341600000|2021-02-03 08:40:00|111490.5|111390.5|111515|111415|111520|111420|111490.5|111390.5|11
1612341900000|2021-02-03 08:45:00|111520|111420|111588.3|111388.3|111624.5|111460|111520|111388.3|35
1612342200000|2021-02-03 08:50:00|111576|111376|111520|111420|111613.7|111462.5|111520|111370|29
1612342500000|2021-02-03 08:55:00|111515.3|111415.3|111580.5|111380.5|111585.5|111435.5|111515.3|111380.5|10
1612342800000|2021-02-03 09:00:00|111585.5|111385.5|111595|111395|111605.5|111459.9|111533.1|111385.5|16
1612343100000|2021-02-03 09:05:00|111595.5|111395.5|111624.2|111524.2|111665.1|111524.2|111558.7|111395.5|32
1612343400000|2021-02-03 09:10:00|111622.7|111522.7|111633|111533|111657.4|111546.3|111606.4|111451.4|51
1612343700000|2021-02-03 09:15:00|111632.5|111532.5|111644|111544|111646.6|111546.6|111632.5|111532.5|13
1612344000000|2021-02-03 09:20:00|111644.5|111544.5|111630.1|111530.1|111651|111551|111629|111529|26
1612344300000|2021-02-03 09:25:00|111631.1|111531.1|111631.4|111531.4|111632.1|111532.1|111631.1|111531.1|5
1612344600000|2021-02-03 09:30:00|111633|111533|111631.4|111531.4|111633|111533|111626.5|111526.5|6
1612344900000|2021-02-03 09:35:00|111617.4|111517.4|111659.5|111459.5|111659.5|111517.4|111617.4|111452|19
1612345200000|2021-02-03 09:40:00|111663|111463|111587|111487|111664.5|111500.2|111584|111447.5|13
1612345500000|2021-02-03 09:45:00|111592.5|111492.5|111600.5|111500.5|111607.5|111507.5|111586.5|111486.5|9
1612345800000|2021-02-03 09:50:00|111595.5|111495.5|111585.5|111485.5|111595.5|111495.5|111585.5|111485.5|3
1612346100000|2021-02-03 09:55:00|111589.5|111489.5|111608|111508|111608|111508|111589.5|111489.5|6
1612346400000|2021-02-03 10:00:00|111606|111506|111600.5|111500.5|111606|111506|111585.5|111485.5|16
1612346700000|2021-02-03 10:05:00|111602.5|111502.5|111690.5|111490.5|111690.5|111528.9|111602.5|111484.5|12
1612347300000|2021-02-03 10:15:00|111685.6|111485.6|111690.5|111490.5|111690.5|111490.5|111685.6|111485.6|2
1612347900000|2021-02-03 10:25:00|111658.7|111558.7|111672|111572|111673|111573|111656.5|111556.5|9
1612348200000|2021-02-03 10:30:00|111666.5|111566.5|111672.5|111572.5|111672.5|111572.5|111666.5|111566.5|3
1612348500000|2021-02-03 10:35:00|111667|111567|111658.1|111558.1|111667|111567|111658.1|111558.1|2
1612348800000|2021-02-03 10:40:00|111656.8|111556.8|111658.1|111558.1|111658.1|111558.1|111656.8|111556.8|2
1612349100000|2021-02-03 10:45:00|111667.3|111467.3|111670.3|111470.3|111670.3|111470.3|111667.3|111467.3|3
1612349400000|2021-02-03 10:50:00|111622.5|111522.5|111626.9|111526.9|111685.6|111526.9|111622|111480.5|18
1612349700000|2021-02-03 10:55:00|111625.9|111525.9|111625.5|111525.5|111625.9|111525.9|111605.5|111505.5|3
1612350000000|2021-02-03 11:00:00|111675|111475|111670|111570|111705|111570|111626.4|111475|11
1612350300000|2021-02-03 11:05:00|111665|111565|111650|111550|111665|111565|111650|111550|3
1612351200000|2021-02-03 11:20:00|111697.2|111497.2|111690|111490|111697.2|111497.2|111690|111490|2
1612351800000|2021-02-03 11:30:00|111707.7|111507.7|111695.6|111495.6|111707.7|111507.7|111695|111495|5
1612352100000|2021-02-03 11:35:00|111706.4|111506.4|111712.6|111512.6|111712.6|111512.6|111705|111505|4
1612352400000|2021-02-03 11:40:00|111711.6|111511.6|111631.6|111531.6|111711.6|111568.4|111631.6|111511.6|9
1612353300000|2021-02-03 11:55:00|111638.4|111538.4|111641.4|111541.4|111641.4|111541.4|111638.4|111538.4|2
1612353600000|2021-02-03 12:00:00|111645|111545|111706.5|111506.5|111706.5|111550|111645|111500.4|7
1612353900000|2021-02-03 12:05:00|111647|111547|111671.5|111571.5|111674.5|111574.5|111645|111545|14
1612354200000|2021-02-03 12:10:00|111674|111574|111670|111570|111674|111574|111670|111570|6
1612355100000|2021-02-03 12:25:00|111664.5|111564.5|111685.6|111485.6|111700|111570.1|111660.1|111485.6|8
1612355400000|2021-02-03 12:30:00|111675|111475|111675|111475|111675|111475|111675|111475|1
1612355700000|2021-02-03 12:35:00|111680|111480|111679|111479|111680|111480|111675|111475|10
1612356000000|2021-02-03 12:40:00|111625|111525|111643.5|111443.5|111672|111525|111591|111428.1|51
1612356300000|2021-02-03 12:45:00|111643|111443|111655|111455|111662.9|111462.9|111636.6|111436.6|11
1612356600000|2021-02-03 12:50:00|111657|111457|111660.5|111460.5|111661|111461|111655.5|111455.5|8
1612356900000|2021-02-03 12:55:00|111660|111460|111696.5|111496.5|111696.5|111537.7|111615.9|111460|16
1612357200000|2021-02-03 13:00:00|111695.5|111495.5|111697|111497|111697|111497|111695.5|111495.5|3
1612357500000|2021-02-03 13:05:00|111696.5|111496.5|111696.5|111496.5|111696.5|111496.5|111696.5|111496.5|1
1612357800000|2021-02-03 13:10:00|111696|111496|111690|111490|111696|111496|111690|111490|3
1612358100000|2021-02-03 13:15:00|111691.5|111491.5|111695.5|111495.5|111695.5|111495.5|111691.5|111491.5|4
1612358400000|2021-02-03 13:20:00|111697.5|111497.5|111691.9|111491.9|111711.7|111566.9|111658.6|111491.6|29
1612358700000|2021-02-03 13:25:00|111633.1|111533.1|111658.1|111458.1|111675|111534.6|111633.1|111452|23
1612359000000|2021-02-03 13:30:00|111660|111460|111670|111470|111670|111470|111660|111460|3
1612359900000|2021-02-03 13:45:00|111680|111480|111677.8|111477.8|111680.3|111480.3|111677.8|111477.8|4
1612360200000|2021-02-03 13:50:00|111679.3|111479.3|111666.1|111466.1|111685.3|111485.3|111666.1|111466.1|17
1612360500000|2021-02-03 13:55:00|111665|111465|111665|111465|111673.3|111473.3|111665|111465|3
1612360800000|2021-02-03 14:00:00|111676.6|111476.6|111681.1|111481.1|111692.1|111492.1|111675.1|111475.1|8
1612361100000|2021-02-03 14:05:00|111685|111485|111685|111485|111685|111485|111681.6|111481.6|3
1612361400000|2021-02-03 14:10:00|111680.6|111480.6|111615|111515|111680.6|111515|111605.1|111470|12
1612361700000|2021-02-03 14:15:00|111670.1|111470.1|111680|111480|111680.6|111480.6|111670.1|111470.1|5
1612362300000|2021-02-03 14:25:00|111626|111526|111630|111530|111630|111530|111626|111526|2
1612362600000|2021-02-03 14:30:00|111625|111525|111625|111525|111625|111525|111625|111525|1
1612362900000|2021-02-03 14:35:00|111628.5|111528.5|111610|111510|111628.5|111528.5|111600|111500|9
1612363500000|2021-02-03 14:45:00|111620|111520|111620|111520|111622.5|111522.5|111620|111520|7
1612363800000|2021-02-03 14:50:00|111618|111518|111620|111520|111625|111525|111605|111505|11
1612364100000|2021-02-03 14:55:00|111615|111515|111615|111515|111615|111515|111615|111515|1
1612364400000|2021-02-03 15:00:00|111620|111520|111610|111510|111620|111520|111610|111510|6
1612364700000|2021-02-03 15:05:00|111602.5|111502.5|111607.5|111507.5|111660|111512.5|111596.5|111460|12
1612365000000|2021-02-03 15:10:00|111615|111515|111620|111520|111620.5|111520.5|111607.5|111507.5|10
1612365300000|2021-02-03 15:15:00|111610|111510|111622.5|111522.5|111622.5|111522.5|111610|111510|4
1612365600000|2021-02-03 15:20:00|111620|111520|111685|111485|111690|111560|111620|111485|14
1612365900000|2021-02-03 15:25:00|111690|111490|111661.1|111561.1|111705.6|111575.1|111651.6|111490|21
1612366200000|2021-02-03 15:30:00|111675|111575|111680.1|111580.1|111690.1|111590.1|111675|111575|13
1612366500000|2021-02-03 15:35:00|111677.6|111577.6|111690.1|111590.1|111760.5|111610|111677.6|111560|25
1612366800000|2021-02-03 15:40:00|111690.5|111590.5|111661.6|111561.6|111740.6|111615|111661.6|111540.6|14
1612367100000|2021-02-03 15:45:00|111661.1|111561.1|111705|111505|111706.1|111561.1|111661.1|111500|5
1612367400000|2021-02-03 15:50:00|111720|111520|111705|111505|111725.1|111525.1|111695.6|111495.6|9
1612367700000|2021-02-03 15:55:00|111710|111510|111710|111510|111710|111510|111710|111510|1
1612368000000|2021-02-03 16:00:00|111720|111520|111670.5|111570.5|111735|111585.5|111665|111520|28
1612368300000|2021-02-03 16:05:00|111670|111570|111658.5|111558.5|111735|111575|111658.5|111532.8|22
1612368600000|2021-02-03 16:10:00|111659|111559|111674|111574|111735|111575|111659|111535|10
1612368900000|2021-02-03 16:15:00|111679|111579|111679|111579|111679|111579|111674.6|111574.6|5
1612369200000|2021-02-03 16:20:00|111658.5|111558.5|111640|111540|111675|111575|111640|111475|54
1612369500000|2021-02-03 16:25:00|111649|111549|111665.5|111565.5|111730|111565.5|111649|111508.5|16
1612369800000|2021-02-03 16:30:00|111668|111568|111670|111570|111695|111595|111668|111568|23
1612370100000|2021-02-03 16:35:00|111662.5|111562.5|111695|111495|111713.5|111562.5|111662.5|111495|10
1612370400000|2021-02-03 16:40:00|111680|111480|111680|111480|111680|111480|111680|111480|1
1612370700000|2021-02-03 16:45:00|111680.1|111480.1|111680.1|111480.1|111680.1|111480.1|111680.1|111480.1|1
1612371000000|2021-02-03 16:50:00|111606.1|111506.1|111668.1|111468.1|111670.1|111512.6|111605|111465|8
1612371300000|2021-02-03 16:55:00|111667.1|111467.1|111611|111511|111667.1|111515|111602.4|111460|28
1612371600000|2021-02-03 17:00:00|111611.5|111511.5|111610.2|111510.2|111611.5|111511.5|111610.2|111510.2|3
1612372800000|2021-02-03 17:20:00|111610|111510|111615|111515|111615|111515|111610|111510|3
1612373100000|2021-02-03 17:25:00|111609|111509|111607.7|111507.7|111610|111510|111607.7|111507.7|4
1612373400000|2021-02-03 17:30:00|111607.4|111507.4|111606|111506|111607.4|111507.4|111605|111505|4
1612373700000|2021-02-03 17:35:00|111608.5|111508.5|111623|111423|111627|111520|111604|111423|14
1612374000000|2021-02-03 17:40:00|111622|111422|111521.8|111421.8|111625|111440|111520.5|111370.5|46
1612374300000|2021-02-03 17:45:00|111523.5|111423.5|111520|111420|111523.5|111423.5|111506.4|111406.4|13
1612374600000|2021-02-03 17:50:00|111519|111419|111499.5|111399.5|111521.4|111421.4|111499.5|111399.5|21
1612374900000|2021-02-03 17:55:00|111502|111402|111494.5|111394.5|111504|111404|111494.5|111394.5|28
1612375200000|2021-02-03 18:00:00|111496.5|111396.5|111490|111390|111498.5|111398.5|111488.5|111388.5|8
1612375500000|2021-02-03 18:05:00|111495|111395|111495|111395|111500|111400|111495|111395|3
1612375800000|2021-02-03 18:10:00|111495.5|111395.5|111566|111366|111566|111410|111495.5|111366|7
1612376100000|2021-02-03 18:15:00|111563|111363|111510|111410|111564.5|111413.5|111500|111357|21
1612376400000|2021-02-03 18:20:00|111511|111411|111500|111400|111520|111420|111500|111400|7
1612376700000|2021-02-03 18:25:00|111497|111397|111515|111415|111515|111415|111495|111395|4
1612377000000|2021-02-03 18:30:00|111519|111419|111510|111410|111521|111421|111505|111405|7
1612377300000|2021-02-03 18:35:00|111560|111360|111555|111355|111560|111360|111555|111355|2
1612377600000|2021-02-03 18:40:00|111505|111405|111485|111385|111505|111405|111480|111380|10
1612377900000|2021-02-03 18:45:00|111489|111389|111485|111385|111489|111389|111484.5|111384.5|3
1612378500000|2021-02-03 18:55:00|111483.5|111383.5|111489|111389|111499.5|111399.5|111483.5|111383.5|15
1612378800000|2021-02-03 19:00:00|111490|111390|111480|111380|111490|111390|111475.5|111375.5|14
1612379100000|2021-02-03 19:05:00|111485|111385|111480|111380|111485|111385|111480|111380|2
1612379400000|2021-02-03 19:10:00|111477.5|111377.5|111470|111370|111477.5|111377.5|111470|111370|2
1612380000000|2021-02-03 19:20:00|111447.2|111347.2|111440|111340|111494.4|111347.2|111437|111294|11
1612380300000|2021-02-03 19:25:00|111444.5|111344.5|111440|111340|111445|111345|111440|111340|3
1612380600000|2021-02-03 19:30:00|111436|111336|111436|111336|111436|111336|111436|111336|1
1612380900000|2021-02-03 19:35:00|111440|111340|111430.8|111330.8|111470|111340|111410|111260|18
1612381200000|2021-02-03 19:40:00|111431.8|111331.8|111450|111350|111500|111352|111429.8|111280|18
1612381500000|2021-02-03 19:45:00|111439.5|111339.5|111435|111335|111450|111350|111432|111332|11
1612381800000|2021-02-03 19:50:00|111437|111337|111440.5|111340.5|111441|111341|111428|111328|21
1612382100000|2021-02-03 19:55:00|111440|111340|111405|111305|111460.1|111340|111395|111260|30
1612382400000|2021-02-03 20:00:00|111408.5|111308.5|111515.8|111315.8|111518.8|111329|111408.5|111275.5|22
1612382700000|2021-02-03 20:05:00|111514.3|111314.3|111457.5|111357.5|111530|111359.8|111457.5|111314.3|10
1612383000000|2021-02-03 20:10:00|111510|111310|111490|111290|111510|111356|111455|111280|8
1612383300000|2021-02-03 20:15:00|111500|111300|111480|111280|111500|111300|111480|111280|5
1612383900000|2021-02-03 20:25:00|111485|111285|111495|111295|111495|111295|111485|111285|5
1612384200000|2021-02-03 20:30:00|111445|111345|111480|111280|111480|111345|111435.5|111280|6
1612384500000|2021-02-03 20:35:00|111480.5|111280.5|111445|111345|111480.5|111345|111443|111280.5|3
1612384800000|2021-02-03 20:40:00|111440|111340|111480|111280|111480|111340|111435|111280|3
1612385100000|2021-02-03 20:45:00|111490|111290|111440|111340|111490|111340|111440|111290|2
1612385400000|2021-02-03 20:50:00|111435|111335|111480|111280|111480|111335|111435|111280|2
1612385700000|2021-02-03 20:55:00|111475|111275|111455.5|111255.5|111480|111305|111400|111250|11
1612400400000|2021-02-04 01:00:00|111525|111425|111535|111435|111540|111440|111515|111415|36
1612400700000|2021-02-04 01:05:00|111537.5|111437.5|111520|111420|111550|111450|111515|111415|65
1612401000000|2021-02-04 01:10:00|111525|111425|111525|111425|111545|111445|111520|111420|55
1612401300000|2021-02-04 01:15:00|111520|111420|111582|111482|111630|111490|111520|111420|51
1612401600000|2021-02-04 01:20:00|111583.2|111483.2|111640|111540|111675|111544.5|111580.5|111470.5|99
1612401900000|2021-02-04 01:25:00|111645|111545|111597.5|111497.5|111645.5|111545.5|111597.5|111497.5|50
1612402200000|2021-02-04 01:30:00|111595|111495|111590|111490|111641|111530|111590|111439.5|79
1612402500000|2021-02-04 01:35:00|111585|111485|111570|111470|111590|111490|111545|111445|54
1612402800000|2021-02-04 01:40:00|111575|111475|111564.5|111464.5|111585|111485|111564.5|111464.5|54
1612403100000|2021-02-04 01:45:00|111565|111465|111518|111418|111573|111470|111513.5|111371.5|55
1612403400000|2021-02-04 01:50:00|111513.5|111413.5|111538|111438|111538|111438|111513.5|111413.5|34
1612403700000|2021-02-04 01:55:00|111543.5|111443.5|111522|111422|111544|111444|111517.5|111417.5|50
1612404000000|2021-02-04 02:00:00|111518|111418|111504|111404|111534|111434|111504|111404|37
1612404300000|2021-02-04 02:05:00|111501.1|111401.1|111478|111378|111523.5|111423.5|111473|111373|56
1612404600000|2021-02-04 02:10:00|111476|111376|111488|111388|111504.5|111404.5|111463.5|111363.5|53
1612404900000|2021-02-04 02:15:00|111487.5|111387.5|111540|111440|111545|111445|111487.5|111387.5|41
1612405200000|2021-02-04 02:20:00|111543|111443|111510|111410|111550|111450|111510|111410|48
1612405500000|2021-02-04 02:25:00|111518|111418|111511.7|111411.7|111530|111430|111510|111410|24
1612405800000|2021-02-04 02:30:00|111515|111415|111536|111436|111538|111438|111508.5|111408.5|27
1612406100000|2021-02-04 02:35:00|111529|111429|111535|111435|111542|111442|111525|111425|47
1612406400000|2021-02-04 02:40:00|111540|111440|111560|111460|111576|111476|111535|111435|65
1612406700000|2021-02-04 02:45:00|111560.5|111460.5|111570|111470|111571|111471|111550|111450|38
1612407000000|2021-02-04 02:50:00|111572|111472|111600|111500|111615.1|111515.1|111570|111470|101
1612407300000|2021-02-04 02:55:00|111600.5|111500.5|111608.5|111508.5|111624.5|111524.5|111595|111495|61
1612407600000|2021-02-04 03:00:00|111604.5|111504.5|111585|111485|111604.5|111504.5|111578.5|111478.5|85
1612407900000|2021-02-04 03:05:00|111585.5|111485.5|111600|111500|111625|111525|111585|111485|64
1612408200000|2021-02-04 03:10:00|111607|111507|111700|111600|111724.5|111608.5|111607|111505|109
1612408500000|2021-02-04 03:15:00|111705|111605|111725|111625|111795|111660|111705|111565|90
1612408800000|2021-02-04 03:20:00|111724.5|111624.5|111895|111695|111900|111760|111720|111620|159
1612409100000|2021-02-04 03:25:00|111850.9|111750.9|111880|111680|111973.6|111822.4|111800|111655|271
1612409400000|2021-02-04 03:30:00|111830|111730|111885|111785|111950.5|111805|111823.2|111674.6|160
1612409700000|2021-02-04 03:35:00|111886|111786|111880|111780|111905.5|111805.5|111865|111765|92
1612410000000|2021-02-04 03:40:00|111890|111790|111990|111890|112076|111904.9|111890|111790|181
1612410300000|2021-02-04 03:45:00|111995|111895|111950|111850|112000|111895|111935|111795|83
1612410600000|2021-02-04 03:50:00|111945|111845|111930|111830|111950|111850|111910|111810|56
1612410900000|2021-02-04 03:55:00|111940|111840|111960|111860|111980|111880|111935|111835|73
1612411200000|2021-02-04 04:00:00|111965|111865|111970|111870|112065|111911.5|111954.6|111850.5|107
1612411500000|2021-02-04 04:05:00|111967.7|111867.7|111935|111835|111970|111870|111920|111820|57
1612411800000|2021-02-04 04:10:00|111940|111840|111910|111810|111950|111840|111888|111740|45
1612412100000|2021-02-04 04:15:00|111915|111815|111925|111825|111950|111850|111915|111815|21
1612412400000|2021-02-04 04:20:00|111930|111830|111900|111800|111930|111830|111900|111800|28
1612412700000|2021-02-04 04:25:00|111895|111795|111900|111800|111920|111820|111875|111775|43
1612413000000|2021-02-04 04:30:00|111908.4|111808.4|111920|111820|111930|111830|111908.4|111808.4|29
1612413300000|2021-02-04 04:35:00|111917|111817|111900|111800|111917|111817|111880|111780|57
1612413600000|2021-02-04 04:40:00|111915|111815|111980|111880|111985.1|111885.1|111915|111815|44
1612413900000|2021-02-04 04:45:00|111985|111885|111960|111860|111995.5|111895.5|111945.5|111845.5|42
1612414200000|2021-02-04 04:50:00|111965|111865|111955|111855|111975|111875|111945|111845|47
1612414500000|2021-02-04 04:55:00|111957.5|111857.5|111910|111810|111980|111880|111910|111810|91
1612414800000|2021-02-04 05:00:00|111915|111815|111990|111890|111990|111890|111910|111810|64
1612415100000|2021-02-04 05:05:00|111997|111897|111990|111890|112037.5|111905.5|111970|111837.5|101
1612415400000|2021-02-04 05:10:00|111987|111887|111955|111855|112035|111890|111950|111833|49
1612415700000|2021-02-04 05:15:00|111961.4|111861.4|111995.5|111895.5|112055|111935.5|111960|111855|97
1612416000000|2021-02-04 05:20:00|111992.1|111892.1|111965|111865|111992.1|111892.1|111940|111840|60
1612416300000|2021-02-04 05:25:00|111970|111870|111965|111865|112000|111880|111935.1|111785|85
1612416600000|2021-02-04 05:30:00|111970|111870|111980|111880|111995|111895|111965|111865|55
1612416900000|2021-02-04 05:35:00|111985|111885|111960|111860|112005|111905|111960|111860|51
1612417200000|2021-02-04 05:40:00|111955.5|111855.5|111878.2|111778.2|111965|111855.5|111875|111744.1|104
1612417500000|2021-02-04 05:45:00|111875|111775|111875|111775|111902.2|111802.2|111870|111770|39
1612417800000|2021-02-04 05:50:00|111865|111765|111825|111725|111890|111790|111825|111725|77
1612418100000|2021-02-04 05:55:00|111823.5|111723.5|111854.5|111754.5|111855|111755|111810|111710|106
1612418400000|2021-02-04 06:00:00|111855|111755|111855|111755|111935|111792|111825|111720|96
1612418700000|2021-02-04 06:05:00|111860|111760|111870|111770|111950|111800|111845|111695|79
1612419000000|2021-02-04 06:10:00|111863|111763|111895|111795|111905.5|111805.5|111860|111760|87
1612419300000|2021-02-04 06:15:00|111888.6|111788.6|111910|111810|111935|111835|111888.6|111788.6|103
1612419600000|2021-02-04 06:20:00|111905|111805|111865|111765|111910|111810|111845|111745|127
1612419900000|2021-02-04 06:25:00|111872|111772|111905|111805|111928.2|111815|111870|111720.5|87
1612420200000|2021-02-04 06:30:00|111895.5|111795.5|111915.5|111715.5|111920.5|111799|111845|111715.5|50
1612420500000|2021-02-04 06:35:00|111912|111712|111850.5|111750.5|111915.5|111765|111850.5|111709.3|13
1612420800000|2021-02-04 06:40:00|111855|111755|111935|111735|111935|111806.7|111854.7|111735|29
1612421100000|2021-02-04 06:45:00|111935.5|111735.5|111895.5|111795.5|111935.5|111795.5|111855|111735.5|27
1612421400000|2021-02-04 06:50:00|111885.5|111785.5|111895|111695|111900|111795|111826.5|111665|48
1612421700000|2021-02-04 06:55:00|111850|111750|111865.5|111765.5|111910.5|111770|111850|111700|17
1612422000000|2021-02-04 07:00:00|111873.5|111773.5|111829|111729|111940|111790|111829|111698.5|63
1612422300000|2021-02-04 07:05:00|111870.3|111670.3|111879.5|111679.5|111880|111704.9|111795|111635.5|58
1612422600000|2021-02-04 07:10:00|111878.5|111678.5|111877.2|111677.2|111878.5|111710.5|111771.3|111604.5|83
1612422900000|2021-02-04 07:15:00|111875.2|111675.2|111810|111710|111875.2|111715|111787.1|111659.7|39
1612423200000|2021-02-04 07:20:00|111801.5|111701.5|111802|111702|111852|111708.5|111784|111648.5|52
1612423500000|2021-02-04 07:25:00|111805.5|111705.5|111905|111705|111910|111745|111805.5|111655.5|16
1612423800000|2021-02-04 07:30:00|111910|111710|111870|111670|111920|111765|111830.9|111670|36
1612424100000|2021-02-04 07:35:00|111870.5|111670.5|111820.5|111720.5|111870.5|111720.5|111810.5|111665.5|7
1612424400000|2021-02-04 07:40:00|111810.8|111710.8|111815.5|111715.5|111820.5|111720.5|111810|111710|8
1612424700000|2021-02-04 07:45:00|111818.1|111718.1|111795|111695|111828.1|111728.1|111795|111695|14
1612425000000|2021-02-04 07:50:00|111800.5|111700.5|111875.5|111675.5|111880.5|111728.5|111800.5|111675.5|12
1612425300000|2021-02-04 07:55:00|111820.5|111720.5|111770|111670|111855.5|111720.5|111751|111603.5|44
1612425600000|2021-02-04 08:00:00|111755.1|111655.1|111765|111665|111765.1|111665.1|111743.6|111643.6|38
1612425900000|2021-02-04 08:05:00|111765.4|111665.4|111912.3|111712.3|111932.5|111732.5|111765.4|111631.5|75
1612426200000|2021-02-04 08:10:00|111908.8|111708.8|111800.5|111700.5|111911.3|111752.3|111790|111638.5|69
1612426500000|2021-02-04 08:15:00|111805.5|111705.5|111825.5|111725.5|111828.1|111728.1|111805.5|111705.5|8
1612426800000|2021-02-04 08:20:00|111881.3|111681.3|111867.8|111767.8|111935.4|111767.8|111840.5|111680.5|22
1612427100000|2021-02-04 08:25:00|111865.2|111765.2|111935|111735|111945.1|111795.5|111830.5|111680.5|49
1612427400000|2021-02-04 08:30:00|111880|111780|111900.5|111700.5|111925|111780|111865|111700.5|12
1612427700000|2021-02-04 08:35:00|111920|111720|111900|111700|111920|111770|111866.5|111680|20
1612428000000|2021-02-04 08:40:00|111905|111705|111905.5|111705.5|111916.5|111716.5|111905|111705|8
1612428300000|2021-02-04 08:45:00|111914|111714|111920.5|111720.5|111928|111728|111913.5|111713.5|9
1612428600000|2021-02-04 08:50:00|111925.5|111725.5|111885.5|111785.5|111941.3|111795.9|111885.5|111725.5|10
1612428900000|2021-02-04 08:55:00|111890.5|111790.5|111847|111747|111925.5|111790.5|111840|111690|30
1612429200000|2021-02-04 09:00:00|111841.5|111741.5|111939.5|111739.5|111939.5|111793.5|111841.5|111738.5|27
1612429500000|2021-02-04 09:05:00|111937.5|111737.5|111866|111766|111937.5|111782|111836.5|111736.5|36
1612429800000|2021-02-04 09:10:00|111871|111771|111937.5|111737.5|111966|111811.5|111870.5|111732|42
1612430100000|2021-02-04 09:15:00|111892|111792|111886|111786|111952.5|111797.5|111886|111747.5|13
1612430400000|2021-02-04 09:20:00|111885.5|111785.5|111882|111782|111886.5|111786.5|111856.5|111756.5|13
1612430700000|2021-02-04 09:25:00|111886.1|111786.1|111942.5|111742.5|111952.5|111797.5|111881.5|111741.9|25
1612431000000|2021-02-04 09:30:00|111944.7|111744.7|111968.5|111768.5|111972.4|111809.3|111902|111744.7|10
1612431300000|2021-02-04 09:35:00|111961.9|111761.9|111922|111822|111966.6|111827.5|111902|111751.6|12
1612431600000|2021-02-04 09:40:00|111927.5|111827.5|111970.5|111770.5|111970.5|111827.5|111925.5|111770.5|3
1612431900000|2021-02-04 09:45:00|111969.4|111769.4|111970.5|111770.5|111970.5|111770.5|111960.5|111760.5|7
1612432200000|2021-02-04 09:50:00|111965.5|111765.5|111940|111740|111965.5|111800.5|111900.5|111740|7
1612432500000|2021-02-04 09:55:00|111944.2|111744.2|111955.5|111755.5|111970.5|111800.5|111900.5|111740.5|13
1612432800000|2021-02-04 10:00:00|111965.5|111765.5|111968|111768|111968|111768|111965.5|111765.5|2
1612433100000|2021-02-04 10:05:00|111966.9|111766.9|111966.9|111766.9|111968|111768|111966.9|111766.9|3
1612433400000|2021-02-04 10:10:00|111965.6|111765.6|111965.5|111765.5|111975.5|111775.5|111963.4|111763.4|5
1612434300000|2021-02-04 10:25:00|111960.5|111760.5|111890.5|111790.5|111960.5|111790.5|111885.5|111760.5|3
1612434600000|2021-02-04 10:30:00|111870.5|111770.5|111950.5|111750.5|111950.5|111790.5|111870.5|111730.5|16
1612434900000|2021-02-04 10:35:00|111925.5|111725.5|111870.5|111770.5|111930.5|111778.1|111869.1|111725.4|10
1612435200000|2021-02-04 10:40:00|111851|111751|111820|111720|111885|111761.5|111820|111670|9
1612435500000|2021-02-04 10:45:00|111820.5|111720.5|111922.6|111722.6|111923.5|111740.1|111820|111705.2|28
1612435800000|2021-02-04 10:50:00|111923.1|111723.1|111936.5|111736.5|111936.5|111736.5|111923.1|111723.1|3
1612436100000|2021-02-04 10:55:00|111935.5|111735.5|111875|111775|111946.4|111794.9|111860.5|111715.5|15
1612436400000|2021-02-04 11:00:00|111870|111770|111895|111795|111895|111795|111870|111770|4
1612436700000|2021-02-04 11:05:00|111885|111785|111895.4|111795.4|111896.6|111796.6|111880|111780|8
1612437000000|2021-02-04 11:10:00|111900|111800|111900|111800|111900|111800|111900|111800|1
1612437300000|2021-02-04 11:15:00|111965|111765|111965|111765|111965|111765|111965|111765|1
1612438500000|2021-02-04 11:35:00|111960|111760|111951.2|111751.2|111960|111760|111951.2|111751.2|3
1612438800000|2021-02-04 11:40:00|111950.2|111750.2|111965|111765|111965|111765|111950.2|111750.2|3
1612439100000|2021-02-04 11:45:00|111970|111770|111970|111770|111970|111770|111970|111770|1
1612439400000|2021-02-04 11:50:00|111981.7|111781.7|111985|111785|111985|111785|111981.7|111781.7|2
1612439700000|2021-02-04 11:55:00|111945|111845|111962|111862|111962|111862|111945|111845|9
1612440000000|2021-02-04 12:00:00|111957|111857|111992|111892|112045.5|111896|111957|111842.8|12
1612440300000|2021-02-04 12:05:00|111994|111894|111991.8|111891.8|112040.5|111898.5|111978|111839.5|23
1612440600000|2021-02-04 12:10:00|111992.8|111892.8|112006.5|111806.5|112050.6|111897.5|111967.1|111806.5|37
1612440900000|2021-02-04 12:15:00|112009.5|111809.5|112009.5|111809.5|112009.5|111809.5|112009.5|111809.5|1
1612441200000|2021-02-04 12:20:00|112025.1|111825.1|112033.9|111833.9|112036.6|111836.6|112025|111825|10
1612441500000|2021-02-04 12:25:00|112019|111819|112019|111819|112019|111819|112019|111819|1
1612441800000|2021-02-04 12:30:00|112016.2|111816.2|111990|111790|112016.2|111816.2|111990|111790|11
1612442100000|2021-02-04 12:35:00|111991.5|111791.5|111935|111835|111991.5|111837.7|111935|111770|17
1612442400000|2021-02-04 12:40:00|111930|111830|111970|111770|111970|111830|111930|111770|2
1612442700000|2021-02-04 12:45:00|111914.6|111814.6|111970|111770|111973.2|111817.1|111914.6|111770|10
1612443000000|2021-02-04 12:50:00|111973.2|111773.2|111973.5|111773.5|111983.5|111783.5|111970|111770|7
1612443300000|2021-02-04 12:55:00|111975|111775|111968.5|111768.5|111975|111814.5|111914.5|111765|14
1612443600000|2021-02-04 13:00:00|111969.5|111769.5|111888|111688|111969.5|111813.7|111864.6|111677.2|43
1612443900000|2021-02-04 13:05:00|111885|111685|111904.4|111704.4|111906.9|111765|111845|111680.1|23
1612444200000|2021-02-04 13:10:00|111860.9|111760.9|111880|111680|111910|111765|111835|111678.5|13
1612444500000|2021-02-04 13:15:00|111881|111681|111856.6|111656.6|111885|111685|111819.5|111619.5|29
1612444800000|2021-02-04 13:20:00|111860|111660|111890|111690|111890|111690|111860|111660|27
1612445100000|2021-02-04 13:25:00|111870|111670|111885|111685|111890|111690|111870|111670|6
1612445400000|2021-02-04 13:30:00|111895|111695|111901.6|111701.6|111907.9|111707.9|111895|111695|5
1612445700000|2021-02-04 13:35:00|111901.1|111701.1|111869.1|111669.1|111901.1|111741.6|111813.1|111665.6|21
1612446000000|2021-02-04 13:40:00|111882.1|111682.1|111917.6|111717.6|111918.8|111718.8|111804.4|111660.8|49
1612446300000|2021-02-04 13:45:00|111915|111715|111910|111710|111919.5|111719.5|111908|111708|13
1612446600000|2021-02-04 13:50:00|111905.6|111705.6|111933.9|111733.9|111933.9|111733.9|111905.6|111705.6|5
1612446900000|2021-02-04 13:55:00|111935|111735|111957.5|111757.5|111964|111764|111935|111735|22
1612447200000|2021-02-04 14:00:00|111958|111758|111955|111755|111959.5|111759.5|111955|111755|3
1612447500000|2021-02-04 14:05:00|111954.5|111754.5|111969.3|111769.3|111974.7|111774.7|111954.5|111754.5|5
1612447800000|2021-02-04 14:10:00|111972.3|111772.3|111980.2|111780.2|111985.2|111785.2|111970.2|111770.2|13
1612448100000|2021-02-04 14:15:00|111965|111765|111965|111765|111975|111775|111960|111760|7
1612448400000|2021-02-04 14:20:00|111975|111775|111980|111780|111985|111785|111975|111775|11
1612448700000|2021-02-04 14:25:00|111977|111777|111983.1|111783.1|111985|111785|111965|111765|8
1612449000000|2021-02-04 14:30:00|111978.3|111778.3|111975.5|111775.5|111995.5|111795.5|111969.6|111769.6|13
1612449300000|2021-02-04 14:35:00|111980|111780|111947|111847|111999.5|111847.5|111947|111780|9
1612449600000|2021-02-04 14:40:00|111957|111857|112078.8|111878.8|112078.8|111878.8|111957|111805.5|40
1612449900000|2021-02-04 14:45:00|112074.3|111874.3|112073|111873|112075|111875|112068.5|111868.5|11
1612450200000|2021-02-04 14:50:00|112073.5|111873.5|112081|111881|112095|111911.5|112011.5|111836.3|31
1612450500000|2021-02-04 14:55:00|112082|111882|112074|111874|112084|111884|112072.5|111872.5|16
1612450800000|2021-02-04 15:00:00|112073.5|111873.5|112060|111860|112080|111920.5|112000.5|111849|15
1612451100000|2021-02-04 15:05:00|112038|111838|112020|111820|112040|111840|112015|111815|16
1612451400000|2021-02-04 15:10:00|112021|111821|112035|111835|112045|111845|112021|111821|10
1612451700000|2021-02-04 15:15:00|112030|111830|112060|111860|112061.5|111861.5|112030|111830|14
1612452000000|2021-02-04 15:20:00|112045.5|111845.5|112045|111845|112050|111850|112045|111845|3
1612452300000|2021-02-04 15:25:00|112055|111855|112085|111885|112117.5|111936|112027|111855|32
1612452600000|2021-02-04 15:30:00|112086|111886|112148|111948|112171.3|112002|112050.5|111886|58
1612452900000|2021-02-04 15:35:00|112143|111943|112140|111940|112160|111960|112130|111930|18
1612453200000|2021-02-04 15:40:00|112131.6|111931.6|112174.5|111974.5|112182.5|112007.1|112107.1|111930.6|15
1612453500000|2021-02-04 15:45:00|112169.5|111969.5|112185|111985|112215.6|112052|112152|111961.5|43
1612453800000|2021-02-04 15:50:00|112175|111975|112191.1|111991.1|112191.1|112003.6|112103.6|111936.1|27
1612454100000|2021-02-04 15:55:00|112190.6|111990.6|112145|111945|112200.6|112000.6|112118.6|111918.6|65
1612454400000|2021-02-04 16:00:00|112135|111935|112125.1|111925.1|112135|111935|112115.1|111915.1|10
1612454700000|2021-02-04 16:05:00|112110|111910|112141.5|111941.5|112155|111998|112082.6|111910|14
1612455000000|2021-02-04 16:10:00|112140.5|111940.5|112170|111970|112172.3|111972.3|112140|111940|15
1612455300000|2021-02-04 16:15:00|112175|111975|112185|111985|112187.3|111987.3|112175|111975|6
1612455600000|2021-02-04 16:20:00|112175|111975|112145|111945|112175|111975|112145|111945|6
1612455900000|2021-02-04 16:25:00|112140.5|111940.5|112130.5|111930.5|112140.5|111940.5|112130.5|111930.5|5
1612456200000|2021-02-04 16:30:00|112130|111930|112124.5|111924.5|112130|111930|112124.5|111924.5|2
1612456500000|2021-02-04 16:35:00|112130|111930|112140|111940|112140|111940|112115.3|111915.3|14
1612456800000|2021-02-04 16:40:00|112150|111950|112150|111950|112151.5|111951.5|112150|111950|4
1612457100000|2021-02-04 16:45:00|112155|111955|112155|111955|112155|111955|112155|111955|1
1612457400000|2021-02-04 16:50:00|112142|111942|112140|111940|112142|111942|112140|111940|3
1612457700000|2021-02-04 16:55:00|112135|111935|112130|111930|112155|111982.5|112082.5|111925|10
1612458000000|2021-02-04 17:00:00|112130.5|111930.5|112155|111955|112155|111955|112130.5|111930.5|14
1612458300000|2021-02-04 17:05:00|112182.5|111982.5|112165|111965|112182.5|111982.5|112161|111961|5
1612458900000|2021-02-04 17:15:00|112160.5|111960.5|112165|111965|112165|111965|112160.5|111960.5|2
1612459200000|2021-02-04 17:20:00|112168|111968|112185|111985|112187.1|111987.1|112168|111968|6
1612459500000|2021-02-04 17:25:00|112185.6|111985.6|112170|111970|112188.6|111988.6|112166.2|111966.2|7
1612459800000|2021-02-04 17:30:00|112201.4|112001.4|112302|112102|112315|112115|112201.4|112001.4|97
1612460100000|2021-02-04 17:35:00|112287|112087|112208.7|112008.7|112319.9|112119.9|112208.7|112008.7|62
1612460400000|2021-02-04 17:40:00|112233.2|112033.2|112235.7|112035.7|112235.7|112035.7|112232.7|112032.7|4
1612460700000|2021-02-04 17:45:00|112236.7|112036.7|112238.2|112038.2|112239.7|112039.7|112222.2|112022.2|16
1612461000000|2021-02-04 17:50:00|112260|112060|112280.5|112080.5|112283.7|112083.7|112242|112042|12
1612461300000|2021-02-04 17:55:00|112277.5|112077.5|112255|112055|112277.5|112077.5|112247|112047|7
1612461600000|2021-02-04 18:00:00|112268.5|112068.5|112260.5|112060.5|112270|112070|112244.5|112044.5|14
1612461900000|2021-02-04 18:05:00|112260|112060|112251.8|112051.8|112260|112060|112235|112035|14
1612462200000|2021-02-04 18:10:00|112250|112050|112234.8|112034.8|112285|112085|112234.8|112034.8|17
1612462500000|2021-02-04 18:15:00|112235|112035|112235|112035|112235|112035|112235|112035|1
1612462800000|2021-02-04 18:20:00|112230|112030|112230|112030|112230|112030|112230|112030|1
1612463100000|2021-02-04 18:25:00|112235|112035|112178.5|111978.5|112235|112035|112165|111965|9
1612463400000|2021-02-04 18:30:00|112189.7|111989.7|112193.7|111993.7|112200|112000|112165|111965|38
1612463700000|2021-02-04 18:35:00|112206.7|112006.7|112159.2|111959.2|112208.2|112008.2|112159.2|111959.2|13
1612464000000|2021-02-04 18:40:00|112160|111960|112165|111965|112165|111965|112160|111960|2
1612464300000|2021-02-04 18:45:00|112166|111966|112159.5|111959.5|112170|111997.2|112097.2|111929.3|31
1612464600000|2021-02-04 18:50:00|112166.5|111966.5|112164|111964|112166.5|111966.5|112160.5|111960.5|11
1612464900000|2021-02-04 18:55:00|112167.2|111967.2|112171|111971|112171|111971|112131.6|111931.6|17
1612465200000|2021-02-04 19:00:00|112170.5|111970.5|112084.7|111884.7|112170.5|111970.5|112027.4|111868.6|54
1612465500000|2021-02-04 19:05:00|112073.7|111873.7|112112.2|111912.2|112127|111927|112019.4|111868.7|49
1612465800000|2021-02-04 19:10:00|112109.7|111909.7|112105|111905|112109.7|111909.7|112105|111905|3
1612466100000|2021-02-04 19:15:00|112107.5|111907.5|112110|111910|112112|111912|112107.5|111907.5|6
1612466400000|2021-02-04 19:20:00|112111|111911|112144.9|111944.9|112144.9|111944.9|112111|111911|16
1612466700000|2021-02-04 19:25:00|112145|111945|112145|111945|112145|111945|112145|111945|1
1612467300000|2021-02-04 19:35:00|112135|111935|112125|111925|112135|111935|112125|111925|4
1612469400000|2021-02-04 20:10:00|112130|111930|112130|111930|112130|111930|112130|111930|1
1612470000000|2021-02-04 20:20:00|112125|111925|112125|111925|112125|111925|112125|111925|1
1612470300000|2021-02-04 20:25:00|112115|111915|112115|111915|112115|111915|112115|111915|1
1612470900000|2021-02-04 20:35:00|112115.3|111915.3|112115|111915|112115.3|111915.3|112115|111915|2
1612471200000|2021-02-04 20:40:00|112127|111927|112125|111925|112127|111927|112115|111915|6
1612471800000|2021-02-04 20:50:00|112130|111930|112130|111930|112130|111930|112130|111930|1
1612472100000|2021-02-04 20:55:00|112120|111920|112140|111940|112170|111970|112120|111920|18
1612486800000|2021-02-05 01:00:00|112261|112061|112281.5|112081.5|112281.5|112125.6|112212.9|112061|35
1612487100000|2021-02-05 01:05:00|112287|112087|112460|112260|112499.7|112299.7|112281.5|112081.5|288
1612487400000|2021-02-05 01:10:00|112459|112259|112441|112241|112474.3|112274.4|112374.4|112208.8|162
1612487700000|2021-02-05 01:15:00|112440|112240|112450|112250|112470|112285|112385|112205|97
1612488000000|2021-02-05 01:20:00|112455|112255|112503.4|112303.4|112508.3|112308.3|112393.6|112235.7|90
1612488300000|2021-02-05 01:25:00|112506.8|112306.8|112435.9|112235.9|112513.6|112355.4|112394.4|112235.9|119
1612488600000|2021-02-05 01:30:00|112382|112282|112435|112235|112435.9|112287.7|112348.9|112175|134
1612488900000|2021-02-05 01:35:00|112435.5|112235.5|112460|112260|112485.5|112330.2|112381.6|112225|138
1612489200000|2021-02-05 01:40:00|112465|112265|112385.5|112185.5|112470|112271.1|112344.1|112185|106
1612489500000|2021-02-05 01:45:00|112394.5|112194.5|112450|112250|112452|112259|112339.6|112185|109
1612489800000|2021-02-05 01:50:00|112450.5|112250.5|112480|112280|112509|112347.5|112411.5|112250.5|169
1612490100000|2021-02-05 01:55:00|112480.5|112280.5|112580|112380|112595.5|112424.5|112480.5|112280.5|189
1612490400000|2021-02-05 02:00:00|112573.2|112373.2|112535|112335|112580|112381|112481|112315|118
1612490700000|2021-02-05 02:05:00|112527.7|112327.7|112540|112340|112550|112375.5|112475.5|112315|86
1612491000000|2021-02-05 02:10:00|112530|112330|112535.5|112335.5|112555|112355|112520|112320|69
1612491300000|2021-02-05 02:15:00|112532.6|112332.6|112525.1|112325.1|112540|112379.1|112479.1|112317.8|50
1612491600000|2021-02-05 02:20:00|112525|112325|112586.5|112386.5|112596.5|112428.5|112506.5|112320|69
1612491900000|2021-02-05 02:25:00|112582|112382|112542.5|112342.5|112586|112417.5|112508|112335|83
1612492200000|2021-02-05 02:30:00|112544|112344|112538.5|112338.5|112563|112399.3|112470.1|112317.5|67
1612492500000|2021-02-05 02:35:00|112543.5|112343.5|112607.5|112407.5|112619|112452.4|112498|112332|95
1612492800000|2021-02-05 02:40:00|112613.5|112413.5|112773.4|112573.4|112792|112592|112567.5|112413.5|239
1612493100000|2021-02-05 02:45:00|112779.7|112579.7|112762.5|112562.5|112811.1|112611.1|112753.5|112553.5|145
1612493400000|2021-02-05 02:50:00|112763.5|112563.5|112820|112620|112842.5|112642.5|112763.5|112563.5|178
1612493700000|2021-02-05 02:55:00|112835|112635|112770|112570|112845.5|112645.5|112699|112525|188
1612494000000|2021-02-05 03:00:00|112775|112575|112780|112580|112844.8|112644.8|112740|112540|143
1612494300000|2021-02-05 03:05:00|112790|112590|112760|112560|112795|112595|112730.3|112530.3|68
1612494600000|2021-02-05 03:10:00|112770|112570|112815.5|112615.5|112835|112635|112750.5|112550.5|84
1612494900000|2021-02-05 03:15:00|112823.1|112623.1|112830|112630|112845.5|112645.5|112815|112615|55
1612495200000|2021-02-05 03:20:00|112825|112625|112760|112560|112825|112668.4|112719.8|112525|78
1612495500000|2021-02-05 03:25:00|112765|112565|112755.5|112555.5|112790|112590|112755|112555|36
1612495800000|2021-02-05 03:30:00|112755.2|112555.2|112730|112530|112760|112560|112730|112530|46
1612496100000|2021-02-05 03:35:00|112735|112535|112760|112560|112770|112570|112730|112530|35
1612496400000|2021-02-05 03:40:00|112754.5|112554.5|112775|112575|112785.5|112585.5|112745|112545|44
1612496700000|2021-02-05 03:45:00|112775.5|112575.5|112825.5|112625.5|112827.7|112675.9|112747.5|112575|62
1612497000000|2021-02-05 03:50:00|112830|112630|112790|112590|112835.1|112635.1|112785|112585|48
1612497300000|2021-02-05 03:55:00|112780|112580|112760|112560|112780|112580|112760|112560|26
1612497600000|2021-02-05 04:00:00|112765|112565|112735.5|112535.5|112765.5|112598|112698|112535.1|37
1612497900000|2021-02-05 04:05:00|112745|112545|112686|112486|112760|112598.5|112679|112480.5|71
1612498200000|2021-02-05 04:10:00|112686.5|112486.5|112685|112485|112700|112537|112637|112480|49
1612498500000|2021-02-05 04:15:00|112690|112490|112670|112470|112690|112519.6|112619.6|112460|64
1612498800000|2021-02-05 04:20:00|112660|112460|112625|112425|112670.5|112504.1|112590.6|112420|69
1612499100000|2021-02-05 04:25:00|112626|112426|112615|112415|112645|112488.5|112558.1|112415|66
1612499400000|2021-02-05 04:30:00|112610|112410|112640|112440|112655.5|112499.5|112599.5|112405|56
1612499700000|2021-02-05 04:35:00|112635|112435|112640|112440|112654.7|112454.7|112635|112435|13
1612500000000|2021-02-05 04:40:00|112640.5|112440.5|112650.5|112450.5|112665.5|112465.5|112633.8|112433.8|51
1612500300000|2021-02-05 04:45:00|112650|112450|112625.5|112425.5|112672.2|112511|112611|112425|29
1612500600000|2021-02-05 04:50:00|112577|112477|112625.5|112425.5|112655|112479.6|112576.4|112415|58
1612500900000|2021-02-05 04:55:00|112626.2|112426.2|112645|112445|112645|112479.6|112570.1|112405|82
1612501200000|2021-02-05 05:00:00|112644.5|112444.5|112684.5|112484.5|112720|112565|112635|112435|124
1612501500000|2021-02-05 05:05:00|112685|112485|112660|112460|112685.5|112535|112602.1|112460|67
1612501800000|2021-02-05 05:10:00|112615|112515|112645|112445|112660|112515|112585|112405|81
1612502100000|2021-02-05 05:15:00|112645.5|112445.5|112595|112495|112645.5|112495|112585|112439.9|26
1612502400000|2021-02-05 05:20:00|112640|112440|112640|112440|112640|112488.7|112575|112415|39
1612502700000|2021-02-05 05:25:00|112639.5|112439.5|112650|112450|112650|112495|112580.6|112428.1|44
1612503000000|2021-02-05 05:30:00|112647|112447|112575|112475|112650|112485|112574.6|112425|53
1612503300000|2021-02-05 05:35:00|112574|112474|112555|112355|112614|112474|112496.5|112343.2|151
1612503600000|2021-02-05 05:40:00|112505|112405|112620|112420|112625.5|112447|112495|112345|106
1612503900000|2021-02-05 05:45:00|112615|112415|112635|112435|112640|112440|112610|112410|90
1612504200000|2021-02-05 05:50:00|112630|112430|112650|112450|112680|112480|112630|112430|49
1612504500000|2021-02-05 05:55:00|112655|112455|112590|112390|112655|112502|112544.3|112381|86
1612504800000|2021-02-05 06:00:00|112589.3|112389.3|112533.5|112333.5|112591|112391|112533.5|112333.5|85
1612505100000|2021-02-05 06:05:00|112538|112338|112548|112348|112564.8|112364.8|112529.8|112329.8|91
1612505400000|2021-02-05 06:10:00|112553.5|112353.5|112567.5|112367.5|112578|112392|112492|112328.9|81
1612505700000|2021-02-05 06:15:00|112568|112368|112545|112345|112568|112368|112525|112325|71
1612506000000|2021-02-05 06:20:00|112545.5|112345.5|112511|112311|112545.5|112369.3|112457|112300|54
1612506300000|2021-02-05 06:25:00|112513|112313|112486|112286|112530|112351.3|112451.3|112281|95
1612506600000|2021-02-05 06:30:00|112485.5|112285.5|112480|112280|112515.1|112315.1|112480|112280|57
1612506900000|2021-02-05 06:35:00|112476.5|112276.5|112470.6|112270.6|112479|112279|112465.1|112265.1|18
1612507200000|2021-02-05 06:40:00|112472.5|112272.5|112521|112321|112521|112351.5|112421|112271.5|45
1612507500000|2021-02-05 06:45:00|112522|112322|112544.5|112344.5|112555.5|112355.5|112522|112322|19
1612507800000|2021-02-05 06:50:00|112545|112345|112547|112347|112551|112351|112525.5|112325.5|17
1612508100000|2021-02-05 06:55:00|112546.5|112346.5|112556.5|112356.5|112556.5|112356.5|112543.7|112343.7|13
1612508400000|2021-02-05 07:00:00|112557|112357|112580|112380|112611.8|112426.5|112526.5|112357|27
1612508700000|2021-02-05 07:05:00|112590.5|112390.5|112549.5|112349.5|112598.5|112398.5|112548.9|112348.9|33
1612509000000|2021-02-05 07:10:00|112545.3|112345.3|112538|112338|112549|112349|112535|112335|28
1612509300000|2021-02-05 07:15:00|112542.5|112342.5|112535|112335|112552.5|112352.5|112535|112335|9
1612509600000|2021-02-05 07:20:00|112532.3|112332.3|112548|112348|112554.5|112354.5|112530.4|112330.4|21
1612509900000|2021-02-05 07:25:00|112548.5|112348.5|112535|112335|112556.5|112386.9|112486.9|112320|34
1612510200000|2021-02-05 07:30:00|112536.5|112336.5|112530|112330|112550|112350|112530|112330|9
1612510500000|2021-02-05 07:35:00|112525|112325|112520|112320|112525|112325|112520|112320|7
1612510800000|2021-02-05 07:40:00|112525|112325|112545|112345|112545|112345|112517.3|112317.3|7
1612511100000|2021-02-05 07:45:00|112543.5|112343.5|112525.1|112325.1|112543.5|112343.5|112523.5|112323.5|10
1612511400000|2021-02-05 07:50:00|112526.5|112326.5|112457.2|112357.2|112540|112385|112454.3|112310.5|38
1612511700000|2021-02-05 07:55:00|112460|112360|112520|112320|112525|112380|112452.1|112320|31
1612512000000|2021-02-05 08:00:00|112466.2|112366.2|112515|112315|112516|112370|112455.1|112314.6|26
1612512300000|2021-02-05 08:05:00|112510|112310|112420.1|112320.1|112510|112348.5|112420.1|112290|14
1612512600000|2021-02-05 08:10:00|112423|112323|112460|112260|112490.5|112330|112393.2|112259.5|32
1612512900000|2021-02-05 08:15:00|112465|112265|112460|112260|112465|112318|112397|112260|14
1612513200000|2021-02-05 08:20:00|112465|112265|112465|112265|112465|112265|112455|112255|5
1612513500000|2021-02-05 08:25:00|112472.8|112272.8|112502.2|112302.2|112502.2|112315.8|112415.8|112270|43
1612513800000|2021-02-05 08:30:00|112500|112300|112460|112260|112500|112312|112395.3|112250|30
1612514100000|2021-02-05 08:35:00|112455|112255|112400|112300|112455|112300|112394.2|112250|5
1612514400000|2021-02-05 08:40:00|112396.5|112296.5|112405|112205|112444.5|112298|112355|112205|24
1612514700000|2021-02-05 08:45:00|112398.9|112198.9|112325|112225|112398.9|112225|112313.3|112155|20
1612515000000|2021-02-05 08:50:00|112321.9|112221.9|112360|112160|112360|112225|112320|112160|6
1612515300000|2021-02-05 08:55:00|112350.3|112150.3|112360|112160|112375|112175|112340.1|112140.1|26
1612515600000|2021-02-05 09:00:00|112359.1|112159.1|112320.7|112120.7|112359.1|112159.1|112312.8|112112.8|32
1612515900000|2021-02-05 09:05:00|112329.7|112129.7|112340|112140|112370|112170|112329.7|112129.7|22
1612516200000|2021-02-05 09:10:00|112335|112135|112330|112130|112335.4|112135.4|112329.1|112129.1|9
1612516500000|2021-02-05 09:15:00|112267.7|112167.7|112335.1|112135.1|112335.1|112167.7|112220.6|112046.5|58
1612516800000|2021-02-05 09:20:00|112337.9|112137.9|112316.6|112116.6|112337.9|112137.9|112295.8|112095.8|14
1612517100000|2021-02-05 09:25:00|112315.6|112115.6|112320|112120|112320|112120|112315.6|112115.6|5
1612517400000|2021-02-05 09:30:00|112325.1|112125.1|112335|112135|112335|112190|112290|112125.1|4
1612517700000|2021-02-05 09:35:00|112330|112130|112290|112190|112340|112190|112290|112130|5
1612518000000|2021-02-05 09:40:00|112294|112194|112355.2|112155.2|112365.6|112210|112294|112140|39
1612518300000|2021-02-05 09:45:00|112355|112155|112315|112215|112355.2|112216.5|112315|112144.1|17
1612518600000|2021-02-05 09:50:00|112305|112205|112350|112150|112350|112205|112295|112140|5
1612518900000|2021-02-05 09:55:00|112345.1|112145.1|112330|112130|112345.1|112145.1|112305.5|112105.5|18
1612519200000|2021-02-05 10:00:00|112325.1|112125.1|112325|112125|112325.1|112180|112280|112125|4
1612519800000|2021-02-05 10:10:00|112315.4|112115.4|112332.5|112132.5|112345|112145|112314.4|112114.4|17
1612520100000|2021-02-05 10:15:00|112333.5|112133.5|112340|112140|112340|112140|112333.5|112133.5|5
1612520400000|2021-02-05 10:20:00|112338.5|112138.5|112340|112140|112340|112140|112338.5|112138.5|4
1612520700000|2021-02-05 10:25:00|112345|112145|112345|112145|112345|112145|112345|112145|1
1612521300000|2021-02-05 10:35:00|112340|112140|112337|112137|112340|112140|112337|112137|7
1612521600000|2021-02-05 10:40:00|112271.7|112171.7|112329.4|112129.4|112335|112182.1|112271.7|112122|25
1612521900000|2021-02-05 10:45:00|112282.1|112182.1|112325|112225|112379.4|112228.4|112282.1|112179.4|17
1612522200000|2021-02-05 10:50:00|112324.4|112224.4|112395|112195|112415.1|112224.4|112324.4|112190|12
1612522500000|2021-02-05 10:55:00|112394.9|112194.9|112415|112215|112415|112250|112350|112194.9|8
1612522800000|2021-02-05 11:00:00|112414|112214|112435|112235|112435.1|112235.1|112405.1|112205.1|13
1612523100000|2021-02-05 11:05:00|112435.1|112235.1|112424.2|112224.2|112440|112280.2|112380.2|112217.5|9
1612523400000|2021-02-05 11:10:00|112424.5|112224.5|112435.1|112235.1|112435.1|112235.1|112424.5|112224.5|3
1612523700000|2021-02-05 11:15:00|112477.5|112277.5|112421.7|112221.7|112484.3|112284.3|112421.7|112221.7|23
1612524000000|2021-02-05 11:20:00|112421.8|112221.8|112427.8|112227.8|112427.8|112227.8|112389.5|112189.5|26
1612524300000|2021-02-05 11:25:00|112430|112230|112429.3|112229.3|112435|112235|112429.3|112229.3|6
1612524600000|2021-02-05 11:30:00|112432.1|112232.1|112465|112265|112465|112265|112432.1|112232.1|11
1612524900000|2021-02-05 11:35:00|112450.6|112250.6|112452.5|112252.5|112452.5|112252.5|112437.2|112237.2|8
1612525200000|2021-02-05 11:40:00|112455|112255|112445|112245|112455|112255|112445|112245|2
1612525500000|2021-02-05 11:45:00|112446.5|112246.5|112445|112245|112446.5|112246.5|112445|112245|3
1612525800000|2021-02-05 11:50:00|112439.5|112239.5|112375|112175|112448.8|112248.8|112375|112175|65
1612526100000|2021-02-05 11:55:00|112368.9|112168.9|112345|112145|112370.3|112170.3|112345|112145|14
1612526400000|2021-02-05 12:00:00|112341.2|112141.2|112365|112165|112386.5|112186.5|112341.2|112141.2|27
1612526700000|2021-02-05 12:05:00|112366|112166|112390|112190|112395|112195|112365|112165|14
1612527000000|2021-02-05 12:10:00|112385|112185|112370|112170|112400.5|112228.5|112325|112155.5|16
1612527300000|2021-02-05 12:15:00|112359|112159|112365|112165|112390.5|112190.5|112354.5|112154.5|17
1612527600000|2021-02-05 12:20:00|112380|112180|112370|112170|112380|112180|112370|112170|2
1612527900000|2021-02-05 12:25:00|112365|112165|112334|112081|112365|112165|112334|112081|15
1612528200000|2021-02-05 12:30:00|112365|112106|112365|112165|112365|112165|112365|112106|2
1612528500000|2021-02-05 12:35:00|112375|112175|112385|112185|112385|112185|112375|112175|2
1612528800000|2021-02-05 12:40:00|112390|112190|112390|112190|112390|112190|112390|112190|1
1612529100000|2021-02-05 12:45:00|112385|112185|112375|112175|112385|112185|112370|112170|6
1612529400000|2021-02-05 12:50:00|112365|112165|112370|112170|112380|112180|112365|112165|3
1612529700000|2021-02-05 12:55:00|112380|112180|112380|112180|112380|112180|112380|112180|1
1612530000000|2021-02-05 13:00:00|112370|112170|112390|112190|112390|112190|112370|112170|3
1612530300000|2021-02-05 13:05:00|112380|112180|112380|112180|112380|112180|112380|112180|1
1612530600000|2021-02-05 13:10:00|112375|112175|112375|112175|112375|112175|112375|112175|1
1612530900000|2021-02-05 13:15:00|112370|112170|112370|112170|112370|112170|112370|112170|1
1612531200000|2021-02-05 13:20:00|112375|112175|112360|112260|112385|112260|112335|112170|9
1612531500000|2021-02-05 13:25:00|112355|112255|112419|112261|112459|112278|112348.5|112195|35
1612531800000|2021-02-05 13:30:00|112421|112259|112295|112095|112436|112263|112290|112095|13
1612532100000|2021-02-05 13:35:00|112290|112090|112190|111990|112290|112090|112190|111990|18
1612532400000|2021-02-05 13:40:00|112190.1|111990.1|112232.5|112032.5|112237.1|112037.1|112105.4|111905.4|60
1612532700000|2021-02-05 13:45:00|112231.5|112031.5|112041.9|111841.9|112240|112041.9|112041.4|111841.4|85
1612533000000|2021-02-05 13:50:00|112042.4|111842.4|112021.2|111821.2|112120.1|111920.1|111998.4|111814.4|118
1612533300000|2021-02-05 13:55:00|112023.2|111823.2|112175|111975|112180|111980|111993.9|111823.2|112
1612533600000|2021-02-05 14:00:00|112145.2|112045.2|112209.8|112009.8|112221.2|112072|112145.2|112009|23
1612533900000|2021-02-05 14:05:00|112208.7|112008.7|112185|111985|112209.3|112009.3|112156.2|111956.2|19
1612534200000|2021-02-05 14:10:00|112181.4|111981.4|112175|111975|112181.4|112046.2|112142.7|111950.7|19
1612534500000|2021-02-05 14:15:00|112167|111967|112201.2|112001.2|112216.2|112061.2|112156.2|111966.2|32
1612534800000|2021-02-05 14:20:00|112197.4|111997.4|112205|112005|112212.4|112019.9|112114.1|111949|81
1612535100000|2021-02-05 14:25:00|112205.5|112005.5|112024.7|111924.7|112206|112006|112024.7|111879.2|56
1612535400000|2021-02-05 14:30:00|112027.2|111927.2|112141.7|111941.7|112154.5|111954.5|112027.2|111914.7|50
1612535700000|2021-02-05 14:35:00|112147.9|111947.9|112119.9|112019.9|112156.4|112019.9|112088.7|111942.7|20
1612536000000|2021-02-05 14:40:00|112122.9|112022.9|112099|111999|112200.5|112026.4|112083.9|111972.4|28
1612536300000|2021-02-05 14:45:00|112100|112000|112063.8|111963.8|112104.4|112004.4|112032.9|111932.9|45
1612536600000|2021-02-05 14:50:00|112048.8|111948.8|112015.7|111915.7|112051.2|111951.2|112002.3|111902.3|34
1612536900000|2021-02-05 14:55:00|112016|111916|112059.2|111959.2|112134|111970.8|112016|111898|56
1612537200000|2021-02-05 15:00:00|112061.2|111961.2|112056.5|111956.5|112075|111975|112052.7|111952.7|19
1612537500000|2021-02-05 15:05:00|112051|111951|111972.5|111872.5|112051|111951|111967.5|111843.8|35
1612537800000|2021-02-05 15:10:00|111973|111873|111976.2|111876.2|112036.8|111885.8|111935.2|111834|50
1612538100000|2021-02-05 15:15:00|111979.7|111879.7|112048.5|111848.5|112060|111891.2|111971.5|111848.5|16
1612538400000|2021-02-05 15:20:00|112052|111852|112048.5|111848.5|112052|111852|112048.5|111848.5|9
1612538700000|2021-02-05 15:25:00|112018|111918|112020|111920|112031|111931|112008|111908|13
1612539000000|2021-02-05 15:30:00|112009|111909|112037.5|111837.5|112051.5|111919.5|111988.5|111828|22
1612539300000|2021-02-05 15:35:00|111992|111892|111981.5|111881.5|112029.5|111892|111981.5|111828|8
1612539600000|2021-02-05 15:40:00|111971.5|111871.5|111960|111860|111971.5|111871.5|111955.5|111855.5|11
1612539900000|2021-02-05 15:45:00|111960.5|111860.5|111945.5|111845.5|111970|111870|111941|111841|28
1612540200000|2021-02-05 15:50:00|111946|111846|111981.2|111881.2|111981.2|111881.2|111946|111846|24
1612540500000|2021-02-05 15:55:00|111974.7|111874.7|111971.2|111871.2|111974.7|111874.7|111969.2|111869.2|5
1612540800000|2021-02-05 16:00:00|111996.2|111896.2|111946.2|111846.2|111998.7|111898.7|111942.7|111842.7|32
1612541100000|2021-02-05 16:05:00|111931.5|111831.5|111940|111840|111945|111845|111915.7|111815.7|26
1612541400000|2021-02-05 16:10:00|111912.3|111812.3|111890|111790|111935|111835|111882|111782|63
1612541700000|2021-02-05 16:15:00|111889.5|111789.5|111968.2|111768.2|111968.2|111817.5|111889.5|111767.7|17
1612542000000|2021-02-05 16:20:00|111911.2|111811.2|111871.7|111771.7|111911.2|111811.2|111871.7|111771.7|14
1612542300000|2021-02-05 16:25:00|111880.2|111780.2|111886|111786|111894.7|111794.7|111879.7|111779.7|12
1612542600000|2021-02-05 16:30:00|111885|111785|111866|111766|111885|111785|111843.1|111743.1|36
1612542900000|2021-02-05 16:35:00|111865|111765|111835|111735|111865|111765|111830.3|111730.3|44
1612543200000|2021-02-05 16:40:00|111838.5|111738.5|111776.1|111676.1|111877|111746.2|111763.2|111653.5|77
1612543500000|2021-02-05 16:45:00|111775.9|111675.9|111759.8|111659.8|111785|111685|111735.6|111635.6|65
1612543800000|2021-02-05 16:50:00|111759.7|111659.7|111775|111675|111777.5|111677.5|111736|111636|14
1612544100000|2021-02-05 16:55:00|111783|111683|111795|111695|111805|111705|111780.1|111680.1|20
1612544400000|2021-02-05 17:00:00|111800|111700|111820|111720|111835|111735|111800|111700|18
1612544700000|2021-02-05 17:05:00|111814.5|111714.5|111799|111699|111820|111720|111799|111699|15
1612545000000|2021-02-05 17:10:00|111797.5|111697.5|111776|111676|111799|111699|111770|111670|26
1612545300000|2021-02-05 17:15:00|111786.2|111686.2|111792|111692|111792|111692|111786.2|111686.2|2
1612545600000|2021-02-05 17:20:00|111790|111690|111790|111690|111790|111690|111790|111690|1
1612546200000|2021-02-05 17:30:00|111790.1|111690.1|111790|111690|111790.1|111690.1|111790|111690|2
1612546500000|2021-02-05 17:35:00|111795|111695|111795|111695|111795|111695|111795|111695|1
1612546800000|2021-02-05 17:40:00|111792|111692|111821|111721|111821|111721|111790|111690|8
1612547100000|2021-02-05 17:45:00|111820|111720|111820|111720|111820|111720|111820|111720|1
1612547700000|2021-02-05 17:55:00|111816.5|111716.5|111816.5|111716.5|111816.5|111716.5|111816.5|111716.5|1
1612548000000|2021-02-05 18:00:00|111820|111720|111845|111745|111873.5|111773.5|111820|111720|17
1612548300000|2021-02-05 18:05:00|111860|111760|111850|111750|111860|111760|111850|111750|8
1612548600000|2021-02-05 18:10:00|111845|111745|111845|111745|111845|111745|111845|111745|1
1612548900000|2021-02-05 18:15:00|111842.8|111742.8|111834|111734|111845|111745|111831.5|111731.5|17
1612549200000|2021-02-05 18:20:00|111838.5|111738.5|111865|111765|111871|111771|111838.5|111738.5|8
1612549500000|2021-02-05 18:25:00|111861|111761|111875|111775|111875|111775|111860|111760|8
1612549800000|2021-02-05 18:30:00|111870|111770|111865|111765|111870|111770|111855|111755|7
1612550100000|2021-02-05 18:35:00|111870|111770|111865|111765|111870|111770|111865|111765|2
1612550400000|2021-02-05 18:40:00|111861.8|111761.8|111883.7|111683.7|111910|111761.8|111813|111655|17
1612550700000|2021-02-05 18:45:00|111882.2|111682.2|111884.2|111684.2|111884.2|111684.2|111882.2|111682.2|2
1612551000000|2021-02-05 18:50:00|111885|111685|111860.5|111760.5|111920|111763|111860.5|111685|12
1612551300000|2021-02-05 18:55:00|111860|111760|111829.5|111729.5|111860|111760|111820|111720|5
1612551600000|2021-02-05 19:00:00|111827.5|111727.5|111840.5|111740.5|111910|111740.5|111827.5|111689|13
1612551900000|2021-02-05 19:05:00|111838.5|111738.5|111817|111717|111838.5|111738.5|111817|111717|5
1612552200000|2021-02-05 19:10:00|111799.5|111699.5|111854|111654|111855|111699.5|111782|111650|6
1612552500000|2021-02-05 19:15:00|111853.5|111653.5|111805|111705|111853.5|111709.7|111800|111648|26
1612552800000|2021-02-05 19:20:00|111818|111718|111813.5|111713.5|111822.5|111722.5|111790.2|111690.2|25
1612553100000|2021-02-05 19:25:00|111811|111711|111805|111705|111811|111711|111805|111705|2
1612553700000|2021-02-05 19:35:00|111826|111726|111900.8|111700.8|111910|111760|111826|111700|12
1612554000000|2021-02-05 19:40:00|111880|111780|111885|111685|111885|111780|111837.8|111685|4
1612554600000|2021-02-05 19:50:00|111845|111745|111906.5|111706.5|111906.5|111745|111845|111705|3
1612554900000|2021-02-05 19:55:00|111853|111753|111850.5|111750.5|111853|111753|111850.5|111750.5|2
1612555200000|2021-02-05 20:00:00|111851.2|111751.2|111850|111750|111851.2|111751.2|111850|111750|2
1612556100000|2021-02-05 20:15:00|111886.5|111686.5|111885|111685|111886.5|111686.5|111885|111685|4
1612556400000|2021-02-05 20:20:00|111894|111694|111885|111685|111920|111770|111850|111685|8
1612557300000|2021-02-05 20:35:00|111890|111690|111890|111690|111890|111690|111890|111690|1
1612557600000|2021-02-05 20:40:00|111895|111695|111890|111690|111895.8|111695.8|111890|111690|4
1612557900000|2021-02-05 20:45:00|111870|111670|111870|111670|111870|111670|111870|111670|1
1612558200000|2021-02-05 20:50:00|111877.9|111677.9|111867.8|111767.8|111925|111770|111830.3|111665|33
1612558500000|2021-02-05 20:55:00|111865.8|111765.8|111840|111740|111865.8|111765.8|111840|111740|8
1612746000000|2021-02-08 01:00:00|112147|112047|112102.5|112002.5|112152.5|112052.5|112075.5|111975.5|55
1612746300000|2021-02-08 01:05:00|112097|111997|112088|111988|112097|111997|112063|111963|97
1612746600000|2021-02-08 01:10:00|112083|111983|112040|111940|112090|111990|112030.5|111930.5|85
1612746900000|2021-02-08 01:15:00|112050|111950|112003.5|111903.5|112055|111955|111950|111850|181
1612747200000|2021-02-08 01:20:00|112005|111905|112015|111915|112030|111930|111985|111885|57
1612747500000|2021-02-08 01:25:00|112014.5|111914.5|112015|111915|112030|111930|112000|111900|55
1612747800000|2021-02-08 01:30:00|112020|111920|112055|111955|112090.5|111990.5|112020|111920|87
1612748100000|2021-02-08 01:35:00|112056.7|111956.7|112020|111920|112060|111960|112010|111910|63
1612748400000|2021-02-08 01:40:00|112015|111915|112010|111910|112030|111930|112000|111900|48
1612748700000|2021-02-08 01:45:00|112005|111905|112010|111910|112025|111925|112003.3|111903.3|51
1612749000000|2021-02-08 01:50:00|112005|111905|111945|111845|112010.3|111910.3|111939.2|111839.2|89
1612749300000|2021-02-08 01:55:00|111949.8|111849.8|111800.3|111700.3|111950|111850|111800|111700|197
1612749600000|2021-02-08 02:00:00|111801.3|111701.3|111870|111770|111890|111790|111801.3|111701.3|148
1612749900000|2021-02-08 02:05:00|111874.5|111774.5|111916.8|111816.8|111920.8|111820.8|111864.4|111764.4|134
1612750200000|2021-02-08 02:10:00|111915.3|111815.3|111905|111805|111917.3|111817.3|111886.8|111786.8|74
1612750500000|2021-02-08 02:15:00|111904.8|111804.8|111920|111820|111932.8|111832.8|111903.9|111803.9|42
1612750800000|2021-02-08 02:20:00|111926.8|111826.8|111929|111829|111935.5|111835.5|111919.8|111819.8|31
1612751100000|2021-02-08 02:25:00|111924.8|111824.8|111929.3|111829.3|111969.3|111869.3|111924.3|111824.3|57
1612751400000|2021-02-08 02:30:00|111929|111829|111899.3|111799.3|111929|111829|111870|111770|62
1612751700000|2021-02-08 02:35:00|111894.3|111794.3|111882.5|111782.5|111894.3|111794.3|111861.5|111761.5|68
1612752000000|2021-02-08 02:40:00|111879.3|111779.3|111884.5|111784.5|111889|111789|111838.8|111738.8|99
1612752300000|2021-02-08 02:45:00|111884|111784|111888|111788|111899.3|111799.3|111864|111764|75
1612752600000|2021-02-08 02:50:00|111894|111794|111913.5|111813.5|111918|111818|111893.5|111793.5|45
1612752900000|2021-02-08 02:55:00|111908|111808|111823.7|111723.7|111913.8|111813.8|111822.2|111722.2|115
1612753200000|2021-02-08 03:00:00|111826.4|111726.4|111828|111728|111838.3|111738.3|111812.8|111712.8|59
1612753500000|2021-02-08 03:05:00|111833.5|111733.5|111844|111744|111848|111748|111828|111728|25
1612753800000|2021-02-08 03:10:00|111838|111738|111826.8|111726.8|111848.3|111748.3|111804.9|111704.9|58
1612754100000|2021-02-08 03:15:00|111827.3|111727.3|111810|111710|111829.3|111729.3|111767.8|111667.8|137
1612754400000|2021-02-08 03:20:00|111805|111705|111820|111720|111830|111730|111793|111693|65
1612754700000|2021-02-08 03:25:00|111814.3|111714.3|111860|111760|111860|111760|111810|111710|45
1612755000000|2021-02-08 03:30:00|111855|111755|111875|111775|111890|111790|111855|111755|51
1612755300000|2021-02-08 03:35:00|111880|111780|111875|111775|111892.5|111792.5|111873.4|111773.4|20
1612755600000|2021-02-08 03:40:00|111872.8|111772.8|111864.5|111764.5|111875|111775|111849.8|111749.8|44
1612755900000|2021-02-08 03:45:00|111865|111765|111920|111820|111927.4|111827.4|111865|111765|69
1612756200000|2021-02-08 03:50:00|111923.8|111823.8|111900|111800|111925.1|111825.1|111895|111795|32
1612756500000|2021-02-08 03:55:00|111895|111795|111890|111790|111900|111800|111885|111785|16
1612756800000|2021-02-08 04:00:00|111883.3|111783.3|111890|111790|111905|111805|111875|111775|20
1612757100000|2021-02-08 04:05:00|111894.3|111794.3|111880|111780|111895|111795|111875|111775|20
1612757400000|2021-02-08 04:10:00|111875|111775|111910|111810|111910|111810|111860|111760|49
1612757700000|2021-02-08 04:15:00|111905|111805|111920|111820|111930|111830|111895|111795|42
1612758000000|2021-02-08 04:20:00|111919.8|111819.8|111910|111810|111920|111820|111895|111795|20
1612758300000|2021-02-08 04:25:00|111905.3|111805.3|111910|111810|111910|111810|111890|111790|19
1612758600000|2021-02-08 04:30:00|111905.3|111805.3|111960|111860|111970|111870|111905|111805|73
1612758900000|2021-02-08 04:35:00|111955|111855|111930|111830|111955|111855|111920|111820|24
1612759200000|2021-02-08 04:40:00|111923.3|111823.3|111899.5|111799.5|111928.3|111828.3|111885|111785|41
1612759500000|2021-02-08 04:45:00|111900|111800|111935|111835|111955|111855|111899.5|111799.5|85
1612759800000|2021-02-08 04:50:00|111930|111830|111980|111880|111980|111880|111923.8|111823.8|52
1612760100000|2021-02-08 04:55:00|111978.2|111878.2|111993.6|111893.6|111999.5|111899.5|111940|111840|65
1612760400000|2021-02-08 05:00:00|111996.2|111896.2|111955|111855|112001.3|111901.3|111930|111830|79
1612760700000|2021-02-08 05:05:00|111960|111860|111970|111870|111970|111870|111950|111850|30
1612761000000|2021-02-08 05:10:00|111968.3|111868.3|111960|111860|111970|111870|111930|111830|59
1612761300000|2021-02-08 05:15:00|111961.8|111861.8|111940|111840|111970|111870|111930|111830|49
1612761600000|2021-02-08 05:20:00|111935.8|111835.8|111920|111820|111950|111850|111920|111820|41
1612761900000|2021-02-08 05:25:00|111925.3|111825.3|111960|111860|111970|111870|111925.3|111825.3|38
1612762200000|2021-02-08 05:30:00|111960.5|111860.5|111965|111865|112005.1|111905.1|111960|111860|94
1612762500000|2021-02-08 05:35:00|111960|111860|112025|111925|112030|111930|111960|111860|76
1612762800000|2021-02-08 05:40:00|112020|111920|112015|111915|112030|111930|112000|111900|68
1612763100000|2021-02-08 05:45:00|112010|111910|111970|111870|112020|111920|111970|111870|24
1612763400000|2021-02-08 05:50:00|111960|111860|111957.5|111857.5|111975|111875|111955|111855|30
1612763700000|2021-02-08 05:55:00|111953.4|111853.4|111920|111820|111953.9|111853.9|111920|111820|40
1612764000000|2021-02-08 06:00:00|111929.8|111829.8|111933.3|111833.3|111949.8|111849.8|111895.1|111795.1|95
1612764300000|2021-02-08 06:05:00|111936.8|111836.8|112001.8|111901.8|112024.7|111924.7|111926.8|111826.8|137
1612764600000|2021-02-08 06:10:00|112005.5|111905.5|111997.8|111897.8|112011.8|111911.8|111977.8|111877.8|62
1612764900000|2021-02-08 06:15:00|111994.3|111894.3|111977.3|111877.3|111994.3|111894.3|111967.3|111867.3|41
1612765200000|2021-02-08 06:20:00|111972.8|111872.8|111992.4|111892.4|111993.4|111893.4|111947.3|111847.3|102
1612765500000|2021-02-08 06:25:00|111988.3|111888.3|112019|111919|112019|111919|111988.3|111888.3|34
1612765800000|2021-02-08 06:30:00|112017.1|111917.1|112000.2|111900.2|112017.1|111917.1|111983|111883|56
1612766100000|2021-02-08 06:35:00|112000.7|111900.7|112023.8|111923.8|112059.2|111959.2|112000.7|111900.7|60
1612766400000|2021-02-08 06:40:00|112024.3|111924.3|112045.5|111945.5|112050.5|111950.5|112024.3|111924.3|9
1612766700000|2021-02-08 06:45:00|112040.3|111940.3|112012.9|111912.9|112040.3|111940.3|112012.9|111912.9|26
1612767000000|2021-02-08 06:50:00|112013.8|111913.8|112035.5|111935.5|112050.3|111950.3|112013.8|111913.8|13
1612767300000|2021-02-08 06:55:00|112035.3|111935.3|112040.5|111940.5|112040.5|111940.5|112030.5|111930.5|10
1612767600000|2021-02-08 07:00:00|112035.5|111935.5|112040.5|111940.5|112040.5|111940.5|112020.8|111920.8|18
1612767900000|2021-02-08 07:05:00|112046.8|111946.8|112040.5|111940.5|112064.5|111964.5|112039.3|111939.3|27
1612768200000|2021-02-08 07:10:00|112042.4|111942.4|112046.8|111946.8|112050.5|111950.5|112040.5|111940.5|15
1612768500000|2021-02-08 07:15:00|112048.8|111948.8|112045.5|111945.5|112070.5|111970.5|112045.3|111945.3|37
1612768800000|2021-02-08 07:20:00|112045|111945|112065.5|111965.5|112070.3|111970.3|112045|111945|13
1612769100000|2021-02-08 07:25:00|112060.7|111960.7|112021.1|111921.1|112065.5|111965.5|112021.1|111921.1|16
1612769400000|2021-02-08 07:30:00|112022.1|111922.1|112025|111925|112026.6|111926.6|112020|111920|7
1612769700000|2021-02-08 07:35:00|112028.8|111928.8|112030.5|111930.5|112046.2|111946.2|112025.3|111925.3|32
1612770000000|2021-02-08 07:40:00|112030.3|111930.3|112004.5|111904.5|112058.5|111930.5|111997.5|111853.6|57
1612770300000|2021-02-08 07:45:00|112003.3|111903.3|111985.5|111885.5|112010|111910|111975|111875|28
1612770600000|2021-02-08 07:50:00|111980.5|111880.5|112000|111900|112064.5|111901|111980.5|111855.5|12
1612770900000|2021-02-08 07:55:00|112005|111905|112023.8|111923.8|112038.3|111938.3|112005|111905|20
1612771200000|2021-02-08 08:00:00|112020.1|111920.1|112020.5|111920.5|112071.6|111934.3|112017.6|111871.6|17
1612771500000|2021-02-08 08:05:00|112015.5|111915.5|112000.5|111900.5|112015.5|111915.5|111996.1|111896.1|14
1612771800000|2021-02-08 08:10:00|112005.5|111905.5|112047.2|111947.2|112057.3|111957.3|112005.5|111905.5|23
1612772100000|2021-02-08 08:15:00|112045.1|111945.1|112110.5|112010.5|112130.5|112030.5|112045.1|111945.1|36
1612772400000|2021-02-08 08:20:00|112085.8|111985.8|112125|112025|112150.7|112050.7|112085.7|111985.7|50
1612772700000|2021-02-08 08:25:00|112127.4|112027.4|112243.1|112043.1|112250|112071.6|112127.4|112026.6|20
1612773000000|2021-02-08 08:30:00|112245.1|112045.1|112170|112070|112245.1|112085|112158.3|112035.3|23
1612773300000|2021-02-08 08:35:00|112175|112075|112170.5|112070.5|112185|112085|112170.5|112070.5|8
1612773600000|2021-02-08 08:40:00|112166|112066|112175|112075|112180.1|112080.1|112136.5|112036.5|26
1612773900000|2021-02-08 08:45:00|112175.5|112075.5|112175.5|112075.5|112182.6|112082.6|112165.5|112065.5|10
1612774500000|2021-02-08 08:55:00|112178.1|112078.1|112145.5|112045.5|112179.1|112079.1|112145.5|112045.5|9
1612774800000|2021-02-08 09:00:00|112145.1|112045.1|112140|112040|112170|112045.5|112100|111969.5|21
1612775100000|2021-02-08 09:05:00|112145|112045|112150.5|112050.5|112160|112060|112140|112040|9
1612775400000|2021-02-08 09:10:00|112145.5|112045.5|112150.5|112050.5|112150.5|112050.5|112145.5|112045.5|2
1612775700000|2021-02-08 09:15:00|112151|112051|112180.5|112080.5|112180.5|112080.5|112151|112051|9
1612776000000|2021-02-08 09:20:00|112175.3|112075.3|112175|112075|112180|112080|112170.5|112070.5|7
1612776300000|2021-02-08 09:25:00|112165.5|112065.5|112155.5|112055.5|112175.3|112075.3|112155.1|112055.1|11
1612776600000|2021-02-08 09:30:00|112160.3|112060.3|112155.5|112055.5|112170.3|112070.3|112155.5|112055.5|6
1612776900000|2021-02-08 09:35:00|112165.5|112065.5|112150.5|112050.5|112170.5|112070.5|112150.5|112050.5|5
1612777800000|2021-02-08 09:50:00|112142.3|112042.3|112135.5|112035.5|112145|112045|112135.5|112035.5|4
1612778100000|2021-02-08 09:55:00|112140.5|112040.5|112160.5|112060.5|112163|112063|112130|112030|10
1612778400000|2021-02-08 10:00:00|112145.5|112045.5|112101.1|112001.1|112145.5|112045.5|112081.1|111981.1|24
1612778700000|2021-02-08 10:05:00|112100.6|112000.6|112131.1|112031.1|112134.5|112034.5|112100.6|112000.6|24
1612779000000|2021-02-08 10:10:00|112123.6|112023.6|112140.5|112040.5|112140.5|112040.5|112122.6|112022.6|8
1612779300000|2021-02-08 10:15:00|112143.3|112043.3|112140.5|112040.5|112143.3|112043.3|112140.5|112040.5|3
1612779600000|2021-02-08 10:20:00|112130|112030|112140|112040|112148.1|112048.1|112120.5|112020.5|10
1612779900000|2021-02-08 10:25:00|112148.9|112048.9|112155.5|112055.5|112155.5|112055.5|112148.9|112048.9|3
1612780200000|2021-02-08 10:30:00|112147.9|112047.9|112170.5|112070.5|112170.5|112070.5|112140.5|112040.5|7
1612780500000|2021-02-08 10:35:00|112175.6|112075.6|112175.5|112075.5|112175.6|112075.6|112175.5|112075.5|2
1612780800000|2021-02-08 10:40:00|112178.3|112078.3|112178.3|112078.3|112178.3|112078.3|112178.3|112078.3|1
1612781100000|2021-02-08 10:45:00|112208.3|112008.3|112146.9|112046.9|112208.3|112055.5|112146.9|112002.6|8
1612782000000|2021-02-08 11:00:00|112147.4|112047.4|112155|112055|112180|112080|112145.4|112045.4|16
1612782300000|2021-02-08 11:05:00|112145|112045|112155.1|112055.1|112156.1|112056.1|112145|112045|3
1612782600000|2021-02-08 11:10:00|112165|112065|112155|112055|112170|112070|112155|112055|7
1612783500000|2021-02-08 11:25:00|112150|112050|112155|112055|112155|112055|112150|112050|4
1612783800000|2021-02-08 11:30:00|112175|112075|112175|112075|112175|112075|112175|112075|1
1612784100000|2021-02-08 11:35:00|112170|112070|112168.8|112068.8|112180|112080|112160|112060|6
1612784400000|2021-02-08 11:40:00|112170|112070|112170|112070|112248.5|112077.8|112170|112048.5|10
1612785000000|2021-02-08 11:50:00|112165|112065|112180|112080|112180|112080|112165|112065|3
1612785300000|2021-02-08 11:55:00|112175|112075|112175|112075|112175|112075|112175|112075|1
1612785600000|2021-02-08 12:00:00|112179.5|112079.5|112175|112075|112182|112082|112170|112070|8
1612785900000|2021-02-08 12:05:00|112170|112070|112195|111995|112195.5|112070|112155.8|111995|6
1612786200000|2021-02-08 12:10:00|112200.5|112000.5|112165|112065|112200.5|112070|112165|112000.5|3
1612786500000|2021-02-08 12:15:00|112150|112050|112155.8|112055.8|112170|112070|112145|112045|10
1612787100000|2021-02-08 12:25:00|112165|112065|112165|112065|112165|112065|112165|112065|1
1612787400000|2021-02-08 12:30:00|112156.3|112056.3|112155.8|112055.8|112156.3|112056.3|112150|112050|8
1612787700000|2021-02-08 12:35:00|112165|112065|112155.8|112055.8|112165|112065|112155.8|112055.8|3
1612788600000|2021-02-08 12:50:00|112150|112050|112145|112045|112150|112050|112130|112030|7
1612788900000|2021-02-08 12:55:00|112153.8|112053.8|112150|112050|112155|112055|112135|112035|7
1612789200000|2021-02-08 13:00:00|112145.8|112045.8|112195|111995|112200|112060|112120|111995|15
1612789800000|2021-02-08 13:10:00|112200|112000|112200|112000|112200|112000|112200|112000|1
1612790100000|2021-02-08 13:15:00|112135.7|112035.7|112126.3|112026.3|112135.7|112035.7|112126.3|112026.3|5
1612790400000|2021-02-08 13:20:00|112134.8|112034.8|112135|112035|112140|112040|112134.8|112034.8|4
1612790700000|2021-02-08 13:25:00|112137|112037|112142.5|112042.5|112146.5|112046.5|112137|112037|9
1612791000000|2021-02-08 13:30:00|112159|112059|112155|112055|112168|112068|112142.2|112042.2|6
1612791300000|2021-02-08 13:35:00|112162.3|112062.3|112162.8|112062.8|112167|112067|112155|112055|14
1612791600000|2021-02-08 13:40:00|112163.8|112063.8|112095|111995|112163.8|112063.8|112095|111995|8
1612791900000|2021-02-08 13:45:00|112112.8|112012.8|112095|111995|112112.8|112012.8|112080|111980|9
1612792500000|2021-02-08 13:55:00|112077.8|111977.8|112056.8|111956.8|112098.8|111977.8|112056.8|111872|18
1612792800000|2021-02-08 14:00:00|112055.8|111955.8|112050|111950|112095.5|111965|112046.5|111885|35
1612793100000|2021-02-08 14:05:00|112050.5|111950.5|112035|111935|112059.8|111959.8|112035|111935|8
1612793400000|2021-02-08 14:10:00|112030.5|111930.5|112035|111935|112035|111935|112030|111930|4
1612793700000|2021-02-08 14:15:00|112028.3|111928.3|112030|111930|112030|111930|112027|111927|3
1612794000000|2021-02-08 14:20:00|112035|111935|112035|111935|112035|111935|112035|111935|1
1612794300000|2021-02-08 14:25:00|112030|111930|112030|111930|112030|111930|112030|111930|1
1612794600000|2021-02-08 14:30:00|112029.5|111929.5|112050|111850|112060|111929.5|111981.2|111826|27
1612794900000|2021-02-08 14:35:00|111965|111865|111920|111820|112040|111882.3|111915|111815|29
1612795200000|2021-02-08 14:40:00|111919.8|111819.8|111880|111780|111919.8|111819.8|111867|111767|21
1612795500000|2021-02-08 14:45:00|111883.8|111783.8|111886|111786|111890.3|111790.3|111880|111780|11
1612795800000|2021-02-08 14:50:00|111886.5|111786.5|111888.8|111788.8|111953.9|111788.8|111873.8|111751.4|10
1612796100000|2021-02-08 14:55:00|111881.5|111781.5|111953.6|111753.6|111954.1|111790.1|111848.8|111746|52
1612796400000|2021-02-08 15:00:00|111953.1|111753.1|111840|111740|111964.1|111787.5|111821|111721|34
1612796700000|2021-02-08 15:05:00|111837|111737|111823|111723|111853.5|111753.5|111811|111711|45
1612797000000|2021-02-08 15:10:00|111824|111724|111825|111725|111825|111725|111823.5|111723.5|6
1612797300000|2021-02-08 15:15:00|111823|111723|111820.1|111720.1|111825|111725|111820|111720|11
1612797600000|2021-02-08 15:20:00|111816.1|111716.1|111830|111730|111832.6|111732.6|111816.1|111716.1|17
1612797900000|2021-02-08 15:25:00|111832.6|111732.6|111825|111725|111922|111764.4|111825|111719|43
1612798200000|2021-02-08 15:30:00|111830|111730|111855|111755|111860.5|111760.5|111825|111725|12
1612798500000|2021-02-08 15:35:00|111848.1|111748.1|111840.5|111740.5|111848.1|111748.1|111825|111725|6
1612798800000|2021-02-08 15:40:00|111846.5|111746.5|111830|111730|111846.5|111746.5|111830|111730|29
1612799100000|2021-02-08 15:45:00|111840|111740|111837.2|111737.2|111855|111755|111837.2|111737.2|18
1612799400000|2021-02-08 15:50:00|111840|111740|111924.7|111724.7|111927.5|111746.2|111830|111710.6|25
1612799700000|2021-02-08 15:55:00|111923.2|111723.2|111940|111740|111945.7|111782.8|111879.8|111723.2|17
1612800000000|2021-02-08 16:00:00|111930|111730|111880|111780|111930|111780|111878.2|111727|4
1612800300000|2021-02-08 16:05:00|111876.7|111776.7|111880|111780|111880|111780|111872|111772|4
1612800600000|2021-02-08 16:10:00|111886.5|111786.5|111950|111750|111950|111795|111886.5|111750|6
1612800900000|2021-02-08 16:15:00|111955|111755|111956.1|111756.1|111959.1|111759.1|111950|111750|11
1612801200000|2021-02-08 16:20:00|111978.1|111778.1|111978.6|111778.6|111983.1|111783.1|111978.1|111778.1|6
1612801500000|2021-02-08 16:25:00|111982.6|111782.6|111927.2|111827.2|112005.2|111838.5|111921.5|111780.1|20
1612801800000|2021-02-08 16:30:00|111925|111825|111926.7|111826.7|111926.7|111826.7|111920.7|111820.7|4
1612802100000|2021-02-08 16:35:00|111930|111830|111920.2|111820.2|111945|111845|111920.2|111820.2|18
1612802400000|2021-02-08 16:40:00|111921.2|111821.2|111942|111842|111942|111842|111920|111820|5
1612802700000|2021-02-08 16:45:00|111925.7|111825.7|111868|111768|111929.5|111829.5|111868|111768|13
1612803000000|2021-02-08 16:50:00|111880|111780|111833.5|111733.5|111900.8|111780|111820|111693.8|35
1612803300000|2021-02-08 16:55:00|111830|111730|111791|111691|111830|111730|111786.5|111686.5|22
1612803600000|2021-02-08 17:00:00|111790.5|111690.5|111789.6|111689.6|111792.1|111692.1|111788.6|111688.6|5
1612803900000|2021-02-08 17:05:00|111788.6|111688.6|111853.5|111653.5|111853.5|111688.6|111774|111647|20
1612804200000|2021-02-08 17:10:00|111854.5|111654.5|111815.1|111715.1|111862|111718.5|111810|111650.5|23
1612804500000|2021-02-08 17:15:00|111815|111715|111780.5|111680.5|111826.1|111715|111778.5|111623.6|18
1612804800000|2021-02-08 17:20:00|111780|111680|111790|111690|111790|111690|111780|111680|5
1612805100000|2021-02-08 17:25:00|111789.7|111689.7|111790|111690|111790|111690|111786.3|111686.3|3
1612805400000|2021-02-08 17:30:00|111865.9|111665.9|111819.3|111619.3|111881|111682.4|111776.4|111619.3|16
1612805700000|2021-02-08 17:35:00|111820.5|111620.5|111755|111655|111826|111670.5|111755|111616.3|11
1612806000000|2021-02-08 17:40:00|111756|111656|111750.5|111650.5|111756|111656|111750|111650|6
1612806300000|2021-02-08 17:45:00|111750|111650|111760|111660|111767|111667|111750|111650|13
1612806600000|2021-02-08 17:50:00|111765|111665|111765|111665|111765|111665|111765|111665|1
1612806900000|2021-02-08 17:55:00|111775|111675|111772|111672|111785|111685|111767.4|111667.4|11
1612807200000|2021-02-08 18:00:00|111773.4|111673.4|111763|111663|111776|111676|111758.5|111658.5|13
1612807500000|2021-02-08 18:05:00|111767.5|111667.5|111785|111685|111786|111686|111767.5|111667.5|7
1612807800000|2021-02-08 18:10:00|111784.5|111684.5|111771|111671|111785.8|111685.8|111771|111671|8
1612808400000|2021-02-08 18:20:00|111774|111674|111811.7|111711.7|111812|111712|111774|111674|55
1612808700000|2021-02-08 18:25:00|111811.6|111711.6|111821.4|111721.4|111823.5|111723.5|111811.4|111711.4|13
1612809000000|2021-02-08 18:30:00|111821.5|111721.5|111784.5|111684.5|111821.5|111721.5|111784.5|111684.5|9
1612809300000|2021-02-08 18:35:00|111797.8|111697.8|111840|111640|111840|111698|111793|111639.5|5
1612810200000|2021-02-08 18:50:00|111786.5|111686.5|111801.4|111701.4|111801.4|111701.4|111767|111667|10
1612810500000|2021-02-08 18:55:00|111802|111702|111794|111694|111803|111703|111794|111694|4
1612810800000|2021-02-08 19:00:00|111790|111690|111790|111690|111790|111690|111790|111690|1
1612811700000|2021-02-08 19:15:00|111790.5|111690.5|111806.1|111706.1|111810|111710|111790.5|111690.5|8
1612812000000|2021-02-08 19:20:00|111805|111705|111790|111690|111805.9|111705.9|111785|111685|14
1612812300000|2021-02-08 19:25:00|111785|111685|111785|111685|111785|111685|111785|111685|1
1612812900000|2021-02-08 19:35:00|111789.5|111689.5|111888.4|111688.4|111893.6|111726.4|111789.5|111688.4|28
1612813200000|2021-02-08 19:40:00|111894|111694|111845|111745|111895|111745|111845|111694|3
1612813500000|2021-02-08 19:45:00|111831.6|111731.6|111834.3|111734.3|111834.3|111734.3|111831.6|111731.6|4
1612814100000|2021-02-08 19:55:00|111822.4|111722.4|111857|111657|111857|111722.4|111807.6|111657|5
1612814400000|2021-02-08 20:00:00|111857.5|111657.5|111865|111665|111865|111665|111855|111655|7
1612815900000|2021-02-08 20:25:00|111870.5|111670.5|111885|111685|111885|111685|111870.5|111670.5|2
1612816200000|2021-02-08 20:30:00|111875|111675|111784|111684|111880|111694.5|111784|111634|24
1612816500000|2021-02-08 20:35:00|111789|111689|111781.6|111681.6|111875.9|111713.9|111780|111662.4|26
1612816800000|2021-02-08 20:40:00|111801.9|111701.9|111858.6|111658.6|111874.4|111701.9|111770.3|111652.7|29
1612817100000|2021-02-08 20:45:00|111861.1|111661.1|111784.3|111684.3|111861.1|111684.3|111781.3|111648.8|13
1612817400000|2021-02-08 20:50:00|111787.8|111687.8|111794|111694|111794|111694|111787.8|111687.8|4
1612817700000|2021-02-08 20:55:00|111795|111695|111772.5|111672.5|111795|111695|111772.5|111672.5|18
1612832400000|2021-02-09 01:00:00|111700|111600|111710|111610|111715|111615|111675|111575|36
1612832700000|2021-02-09 01:05:00|111710.8|111610.8|111735|111635|111735|111635|111695|111595|55
1612833000000|2021-02-09 01:10:00|111730|111630|111760|111660|111770|111670|111715|111615|80
1612833300000|2021-02-09 01:15:00|111755|111655|111700|111600|111755|111655|111670|111570|117
1612833600000|2021-02-09 01:20:00|111695|111595|111647.5|111547.5|111727|111627|111647.5|111547.5|86
1612833900000|2021-02-09 01:25:00|111643|111543|111642.6|111542.6|111654.2|111554.2|111580|111480|172
1612834200000|2021-02-09 01:30:00|111640.1|111540.1|111694|111594|111708.5|111608.5|111627.5|111527.5|153
1612834500000|2021-02-09 01:35:00|111693|111593|111695|111595|111710|111610|111685|111585|83
1612834800000|2021-02-09 01:40:00|111700|111600|111680|111580|111715|111615|111675|111575|68
1612835100000|2021-02-09 01:45:00|111675|111575|111686|111586|111686.2|111586.2|111615.1|111515.1|169
1612835400000|2021-02-09 01:50:00|111695.9|111595.9|111668.8|111568.8|111696|111596|111637|111537|96
1612835700000|2021-02-09 01:55:00|111663|111563|111658.3|111558.3|111709.8|111609.8|111647|111547|140
1612836000000|2021-02-09 02:00:00|111657.3|111557.3|111635|111535|111657.3|111557.3|111608.8|111508.8|90
1612836300000|2021-02-09 02:05:00|111640|111540|111630|111530|111640|111540|111615|111515|72
1612836600000|2021-02-09 02:10:00|111628.3|111528.3|111610|111510|111660|111560|111600|111500|81
1612836900000|2021-02-09 02:15:00|111600|111500|111545|111445|111610|111510|111539.5|111439.5|96
1612837200000|2021-02-09 02:20:00|111545.7|111445.7|111551.8|111451.8|111572.5|111472.5|111540|111440|71
1612837500000|2021-02-09 02:25:00|111549.8|111449.8|111531|111431|111560.8|111460.8|111520.3|111420.3|76
1612837800000|2021-02-09 02:30:00|111535.5|111435.5|111540|111440|111546.7|111446.7|111531|111431|33
1612838100000|2021-02-09 02:35:00|111535|111435|111490|111390|111545|111445|111480|111380|52
1612838400000|2021-02-09 02:40:00|111485|111385|111541.8|111441.8|111541.8|111441.8|111468.1|111368.1|79
1612838700000|2021-02-09 02:45:00|111534.4|111434.4|111530|111430|111534.4|111434.4|111490|111390|56
1612839000000|2021-02-09 02:50:00|111533.8|111433.8|111437.8|111337.8|111533.8|111433.8|111437.8|111337.8|126
1612839300000|2021-02-09 02:55:00|111434.8|111334.8|111478.3|111378.3|111478.3|111378.3|111427.8|111327.8|135
1612839600000|2021-02-09 03:00:00|111483.7|111383.7|111470|111370|111494.7|111394.7|111467.8|111367.8|65
1612839900000|2021-02-09 03:05:00|111465.1|111365.1|111509|111409|111515.1|111415.1|111464.3|111364.3|47
1612840200000|2021-02-09 03:10:00|111514|111414|111540|111440|111540|111440|111514|111414|20
1612840500000|2021-02-09 03:15:00|111533.3|111433.3|111525|111425|111540|111440|111520|111420|44
1612840800000|2021-02-09 03:20:00|111520|111420|111530|111430|111530|111430|111515|111415|29
1612841100000|2021-02-09 03:25:00|111531.8|111431.8|111560|111460|111570|111470|111531.8|111431.8|74
1612841400000|2021-02-09 03:30:00|111555|111455|111600|111500|111600|111500|111550|111450|72
1612841700000|2021-02-09 03:35:00|111595.8|111495.8|111600|111500|111630|111530|111580|111480|58
1612842000000|2021-02-09 03:40:00|111593.8|111493.8|111600|111500|111605.1|111505.1|111590|111490|11
1612842300000|2021-02-09 03:45:00|111593.3|111493.3|111575|111475|111600|111500|111575|111475|41
1612842600000|2021-02-09 03:50:00|111580.9|111480.9|111580|111480|111589.8|111489.8|111560|111460|24
1612842900000|2021-02-09 03:55:00|111585|111485|111570|111470|111600|111500|111565|111465|51
1612843200000|2021-02-09 04:00:00|111565.3|111465.3|111585|111485|111585|111485|111560|111460|30
1612843500000|2021-02-09 04:05:00|111580|111480|111575|111475|111580|111480|111541.3|111441.3|49
1612843800000|2021-02-09 04:10:00|111570|111470|111595|111495|111620|111520|111570|111470|58
1612844100000|2021-02-09 04:15:00|111600|111500|111585|111485|111606.8|111506.8|111585|111485|22
1612844400000|2021-02-09 04:20:00|111580|111480|111570|111470|111585|111485|111550|111450|37
1612844700000|2021-02-09 04:25:00|111568.3|111468.3|111535|111435|111570|111470|111535|111435|46
1612845000000|2021-02-09 04:30:00|111539.3|111439.3|111490|111390|111540|111440|111480|111380|74
1612845300000|2021-02-09 04:35:00|111489.3|111389.3|111495|111395|111510|111410|111485|111385|52
1612845600000|2021-02-09 04:40:00|111496.2|111396.2|111520|111420|111535.5|111435.5|111486.8|111386.8|46
1612845900000|2021-02-09 04:45:00|111514.3|111414.3|111530|111430|111530|111430|111503.9|111403.9|30
1612846200000|2021-02-09 04:50:00|111522.9|111422.9|111555.5|111455.5|111565.5|111465.5|111515|111415|57
1612846500000|2021-02-09 04:55:00|111560|111460|111575|111475|111585|111485|111560|111460|56
1612846800000|2021-02-09 05:00:00|111578|111478|111584|111484|111585|111485|111570|111470|39
1612847100000|2021-02-09 05:05:00|111573.9|111473.9|111589|111489|111619|111519|111573.5|111473.5|40
1612847400000|2021-02-09 05:10:00|111594|111494|111610|111510|111639.2|111539.2|111578.5|111478.5|70
1612847700000|2021-02-09 05:15:00|111615|111515|111605|111505|111640|111540|111600|111500|108
1612848000000|2021-02-09 05:20:00|111608.8|111508.8|111565|111465|111610|111510|111555|111455|95
1612848300000|2021-02-09 05:25:00|111563.3|111463.3|111585|111485|111590|111490|111540|111440|100
1612848600000|2021-02-09 05:30:00|111580|111480|111575|111475|111585|111485|111565|111465|50
1612848900000|2021-02-09 05:35:00|111580|111480|111580|111480|111605.1|111505.1|111570|111470|46
1612849200000|2021-02-09 05:40:00|111585|111485|111625|111525|111640|111540|111580|111480|45
1612849500000|2021-02-09 05:45:00|111630|111530|111644.3|111544.3|111655|111555|111630|111530|60
1612849800000|2021-02-09 05:50:00|111645|111545|111716.6|111616.6|111716.6|111616.6|111615|111515|84
1612850100000|2021-02-09 05:55:00|111714.7|111614.7|111669.3|111569.3|111714.7|111614.7|111664|111564|104
1612850400000|2021-02-09 06:00:00|111668.8|111568.8|111686.2|111586.2|111700|111600|111660|111560|137
1612850700000|2021-02-09 06:05:00|111691.6|111591.6|111665|111565|111705.1|111605.1|111655|111555|75
1612851000000|2021-02-09 06:10:00|111660|111560|111660|111560|111673.3|111573.3|111630.5|111530.5|78
1612851300000|2021-02-09 06:15:00|111665|111565|111680|111580|111680|111580|111663.4|111563.4|72
1612851600000|2021-02-09 06:20:00|111675|111575|111705|111605|111716.2|111616.2|111675|111575|51
1612851900000|2021-02-09 06:25:00|111705.1|111605.1|111715.5|111615.5|111726|111626|111694.3|111594.3|72
1612852200000|2021-02-09 06:30:00|111720.5|111620.5|111710.5|111610.5|111740|111640|111699.1|111599.1|64
1612852500000|2021-02-09 06:35:00|111711|111611|111670|111570|111715.5|111615.5|111669.5|111569.5|20
1612852800000|2021-02-09 06:40:00|111678.5|111578.5|111665.5|111565.5|111687.7|111587.7|111659.2|111559.2|23
1612853100000|2021-02-09 06:45:00|111670.5|111570.5|111675.5|111575.5|111685.1|111585.1|111659.3|111559.3|39
1612853400000|2021-02-09 06:50:00|111679.4|111579.4|111742.3|111642.3|111746.5|111646.5|111675.5|111575.5|52
1612853700000|2021-02-09 06:55:00|111745.1|111645.1|111755.3|111655.3|111755.8|111655.8|111740.3|111640.3|18
1612854000000|2021-02-09 07:00:00|111758.3|111658.3|111727.5|111627.5|111772|111672|111727.5|111627.5|30
1612854300000|2021-02-09 07:05:00|111730.5|111630.5|111720.5|111620.5|111740|111640|111700|111600|47
1612854600000|2021-02-09 07:10:00|111735.3|111635.3|111717.8|111617.8|111767.5|111667.5|111717.8|111617.8|42
1612854900000|2021-02-09 07:15:00|111712.3|111612.3|111723.3|111623.3|111727|111627|111692.1|111592.1|54
1612855200000|2021-02-09 07:20:00|111722.8|111622.8|111710.5|111610.5|111722.8|111622.8|111702|111602|57
1612855500000|2021-02-09 07:25:00|111715.1|111615.1|111765|111665|111765|111665|111712.9|111612.9|29
1612855800000|2021-02-09 07:30:00|111767|111667|111776|111676|111828.5|111679|111767|111628.4|12
1612856100000|2021-02-09 07:35:00|111780.3|111680.3|111740|111640|111785.5|111685.5|111740|111640|12
1612856400000|2021-02-09 07:40:00|111742.7|111642.7|111725|111625|111787.5|111687.5|111725|111625|44
1612856700000|2021-02-09 07:45:00|111727.8|111627.8|111707|111607|111732.8|111632.8|111706|111606|34
1612857000000|2021-02-09 07:50:00|111706.5|111606.5|111721.8|111621.8|111721.8|111621.8|111701.8|111601.8|16
1612857300000|2021-02-09 07:55:00|111731.8|111631.8|111679|111579|111731.8|111631.8|111679|111579|26
1612857600000|2021-02-09 08:00:00|111689|111589|111727.5|111627.5|111727.5|111627.5|111667|111567|57
1612857900000|2021-02-09 08:05:00|111724|111624|111717|111617|111730|111630|111683.3|111583.3|37
1612858200000|2021-02-09 08:10:00|111720|111620|111685|111585|111720|111620|111675|111575|16
1612858500000|2021-02-09 08:15:00|111690|111590|111720|111620|111720|111620|111675|111575|23
1612858800000|2021-02-09 08:20:00|111709.9|111609.9|111730|111630|111767.5|111667.5|111709.9|111609.9|35
1612859100000|2021-02-09 08:25:00|111725|111625|111715.5|111615.5|111735.5|111635.5|111715.5|111615.5|17
1612859400000|2021-02-09 08:30:00|111712|111612|111678.8|111578.8|111712|111612|111678.8|111578.8|8
1612859700000|2021-02-09 08:35:00|111672.3|111572.3|111634.3|111534.3|111713.2|111572.3|111608.6|111485.3|42
1612860000000|2021-02-09 08:40:00|111628.8|111528.8|111560|111460|111639.8|111539.8|111560|111460|76
1612860300000|2021-02-09 08:45:00|111555.1|111455.1|111575|111475|111575|111475|111495.7|111395.7|73
1612860600000|2021-02-09 08:50:00|111574.6|111474.6|111525|111425|111575|111475|111516.3|111416.3|31
1612860900000|2021-02-09 08:55:00|111530.5|111430.5|111505.5|111405.5|111530.5|111430.5|111485|111385|34
1612861200000|2021-02-09 09:00:00|111500.5|111400.5|111570|111470|111580.1|111480.1|111494|111394|42
1612861500000|2021-02-09 09:05:00|111560|111460|111595.5|111495.5|111606.2|111506.2|111560|111460|111
1612861800000|2021-02-09 09:10:00|111592.1|111492.1|111632.3|111432.3|111640.5|111492.1|111590.5|111431.8|13
1612862100000|2021-02-09 09:15:00|111620.5|111420.5|111490|111390|111620.5|111455.5|111480|111365.1|19
1612862400000|2021-02-09 09:20:00|111485.3|111385.3|111475.5|111375.5|111490.3|111390.3|111437.8|111337.8|48
1612862700000|2021-02-09 09:25:00|111473.5|111373.5|111435.8|111335.8|111489|111389|111433.3|111333.3|44
1612863000000|2021-02-09 09:30:00|111437|111337|111340|111240|111439|111339|111320|111220|87
1612863300000|2021-02-09 09:35:00|111341.5|111241.5|111350|111250|111380|111280|111341.5|111241.5|30
1612863600000|2021-02-09 09:40:00|111346.3|111246.3|111325.5|111225.5|111350|111250|111309.3|111209.3|56
1612863900000|2021-02-09 09:45:00|111327.3|111227.3|111340.5|111240.5|111340.5|111240.5|111316.3|111216.3|21
1612864200000|2021-02-09 09:50:00|111341|111241|111300.3|111200.3|111355.8|111255.8|111300|111200|28
1612864500000|2021-02-09 09:55:00|111300|111200|111300|111200|111314|111214|111297.5|111197.5|24
1612864800000|2021-02-09 10:00:00|111303.5|111203.5|111290.8|111190.8|111315|111215|111274.5|111174.5|25
1612865100000|2021-02-09 10:05:00|111290.5|111190.5|111271.1|111171.1|111326.8|111205|111266.3|111097.5|24
1612865400000|2021-02-09 10:10:00|111274.6|111174.6|111280.5|111180.5|111325.1|111180.6|111256.3|111095|40
1612865700000|2021-02-09 10:15:00|111286.3|111186.3|111350.5|111150.5|111356|111197|111285.5|111137|13
1612866000000|2021-02-09 10:20:00|111300.5|111200.5|111370|111270|111372.5|111272.5|111300.5|111200.5|31
1612866300000|2021-02-09 10:25:00|111369.5|111269.5|111368.5|111268.5|111369.5|111269.5|111360.5|111260.5|10
1612866600000|2021-02-09 10:30:00|111374|111274|111445.5|111245.5|111450.5|111274|111372|111242.3|10
1612866900000|2021-02-09 10:35:00|111432.8|111232.8|111320.1|111220.1|111446.3|111280|111316.8|111216.8|19
1612867200000|2021-02-09 10:40:00|111320|111220|111335|111235|111335|111235|111315|111215|6
1612867500000|2021-02-09 10:45:00|111335.5|111235.5|111320.5|111220.5|111335.5|111235.5|111320.5|111220.5|9
1612868100000|2021-02-09 10:55:00|111302.1|111202.1|111388.8|111188.8|111405|111205|111280|111128.3|26
1612868400000|2021-02-09 11:00:00|111375|111175|111395.2|111195.2|111400|111200|111358.8|111158.8|22
1612868700000|2021-02-09 11:05:00|111391.2|111191.2|111400|111200|111400|111200|111390|111190|6
1612869000000|2021-02-09 11:10:00|111381.1|111281.1|111380|111280|111385|111285|111380|111280|5
1612869300000|2021-02-09 11:15:00|111392.7|111292.7|111439|111339|111441|111341|111380|111280|13
1612869600000|2021-02-09 11:20:00|111420|111320|111407.3|111307.3|111444|111344|111375.3|111275.3|43
1612869900000|2021-02-09 11:25:00|111407.8|111307.8|111434|111334|111434|111334|111389|111289|15
1612870200000|2021-02-09 11:30:00|111423.5|111323.5|111415|111315|111423.5|111323.5|111415|111315|3
1612870500000|2021-02-09 11:35:00|111385|111285|111380|111280|111385|111285|111380|111280|2
1612870800000|2021-02-09 11:40:00|111389|111289|111389.5|111289.5|111389.5|111289.5|111389|111289|2
1612871400000|2021-02-09 11:50:00|111383.5|111283.5|111374.5|111274.5|111425.1|111283.5|111368|111200|14
1612871700000|2021-02-09 11:55:00|111374|111274|111374|111274|111374|111274|111374|111274|1
1612872000000|2021-02-09 12:00:00|111382.5|111282.5|111382.5|111282.5|111382.5|111282.5|111382.5|111282.5|1
1612872600000|2021-02-09 12:10:00|111432.5|111232.5|111387.5|111287.5|111434|111301.5|111382.5|111232.5|18
1612872900000|2021-02-09 12:15:00|111449|111249|111382|111282|111449|111288.5|111380.8|111249|8
1612873200000|2021-02-09 12:20:00|111392|111292|111383.8|111283.8|111434.5|111296.5|111354.5|111234.5|26
1612873500000|2021-02-09 12:25:00|111379.8|111279.8|111421|111221|111427|111279.8|111364|111221|20
1612873800000|2021-02-09 12:30:00|111370.5|111270.5|111413|111213|111417.4|111270.5|111370.5|111205.5|9
1612874100000|2021-02-09 12:35:00|111422.5|111222.5|111373.5|111273.5|111422.5|111273.5|111364.5|111220.5|7
1612874400000|2021-02-09 12:40:00|111379|111279|111395|111195|111395.5|111279|111334|111193|16
1612874700000|2021-02-09 12:45:00|111395.5|111195.5|111375.8|111275.8|111432.8|111284.3|111375.8|111195.5|21
1612875000000|2021-02-09 12:50:00|111376.8|111276.8|111384.3|111284.3|111384.3|111284.3|111373|111273|4
1612875600000|2021-02-09 13:00:00|111387.3|111287.3|111384.3|111284.3|111389.5|111289.5|111379.5|111279.5|9
1612875900000|2021-02-09 13:05:00|111379.5|111279.5|111383.8|111283.8|111437.3|111289.5|111363.3|111227|14
1612876200000|2021-02-09 13:10:00|111358.3|111258.3|111366.5|111266.5|111366.5|111266.5|111356.5|111256.5|5
1612876500000|2021-02-09 13:15:00|111427|111227|111388.5|111288.5|111448|111300|111359|111227|25
1612876800000|2021-02-09 13:20:00|111441.5|111241.5|111384.3|111284.3|111448|111286.8|111384.3|111241.5|7
1612877100000|2021-02-09 13:25:00|111385.5|111285.5|111404.3|111304.3|111404.3|111304.3|111385.5|111285.5|7
1612877400000|2021-02-09 13:30:00|111405.8|111305.8|111439|111339|111451.5|111351.5|111404.3|111304.3|29
1612877700000|2021-02-09 13:35:00|111428.5|111328.5|111480|111280|111480|111330|111428|111274.3|6
1612878300000|2021-02-09 13:45:00|111487.5|111287.5|111490.5|111290.5|111491.5|111291.5|111487|111287|4
1612878600000|2021-02-09 13:50:00|111425.5|111325.5|111424.3|111324.3|111440.5|111340.5|111419|111319|10
1612878900000|2021-02-09 13:55:00|111419.5|111319.5|111461.4|111261.4|111462|111319.5|111393.3|111261.4|17
1612879200000|2021-02-09 14:00:00|111462|111262|111444|111344|111481.5|111366.2|111443.5|111258.5|15
1612879500000|2021-02-09 14:05:00|111448.5|111348.5|111429|111329|111448.5|111348.5|111429|111329|7
1612879800000|2021-02-09 14:10:00|111425|111325|111471.2|111271.2|111490.5|111344.5|111408|111264|14
1612880100000|2021-02-09 14:15:00|111471|111271|111440|111340|111471|111340|111414.5|111270|11
1612880400000|2021-02-09 14:20:00|111429.5|111329.5|111414|111314|111429.5|111329.5|111414|111314|3
1612880700000|2021-02-09 14:25:00|111419|111319|111425.5|111325.5|111425.5|111325.5|111419|111319|4
1612881000000|2021-02-09 14:30:00|111423|111323|111389.5|111289.5|111423|111323|111389.5|111289.5|21
1612881300000|2021-02-09 14:35:00|111390|111290|111419|111219|111420|111290.5|111384.6|111213|15
1612881600000|2021-02-09 14:40:00|111416.5|111216.5|111435|111235|111435|111235|111416.5|111216.5|8
1612881900000|2021-02-09 14:45:00|111430|111230|111364.5|111264.5|111430|111265|111358.5|111220|7
1612882200000|2021-02-09 14:50:00|111354|111254|111405|111205|111405|111254.5|111323.5|111194|17
1612882500000|2021-02-09 14:55:00|111402|111202|111411|111211|111411|111211|111402|111202|4
1612882800000|2021-02-09 15:00:00|111410.5|111210.5|111410|111210|111410.5|111210.5|111410|111210|2
1612883100000|2021-02-09 15:05:00|111410.5|111210.5|111335|111235|111410.5|111255|111335|111210|6
1612883400000|2021-02-09 15:10:00|111331.5|111231.5|111310|111210|111355|111235|111302.5|111147|24
1612883700000|2021-02-09 15:15:00|111315|111215|111314.3|111214.3|111315|111215|111314.3|111214.3|2
1612884000000|2021-02-09 15:20:00|111315|111215|111295.5|111195.5|111315|111215|111295.5|111195.5|5
1612884300000|2021-02-09 15:25:00|111265|111165|111255|111155|111270|111170|111255|111155|10
1612884600000|2021-02-09 15:30:00|111254.9|111154.9|111305|111105|111330|111165|111190.3|111083|104
1612884900000|2021-02-09 15:35:00|111310.5|111110.5|111245|111145|111338|111178|111236|111095|53
1612885200000|2021-02-09 15:40:00|111246.5|111146.5|111240|111140|111250.1|111150.1|111235|111135|26
1612885500000|2021-02-09 15:45:00|111235|111135|111206|111106|111235|111135|111205|111105|23
1612885800000|2021-02-09 15:50:00|111205|111105|111235.6|111035.6|111235.6|111109.3|111136|111016.5|68
1612886100000|2021-02-09 15:55:00|111237.8|111037.8|111270|111070|111270|111070|111237.8|111037.8|21
1612886400000|2021-02-09 16:00:00|111240|111040|111225|111125|111270|111136|111186.5|111040|28
1612886700000|2021-02-09 16:05:00|111232|111132|111233|111133|111243.5|111143.5|111225.5|111125.5|15
1612887000000|2021-02-09 16:10:00|111230.5|111130.5|111260|111160|111265|111165|111228.5|111128.5|16
1612887300000|2021-02-09 16:15:00|111294.5|111094.5|111268.5|111168.5|111295|111168.5|111253.5|111094.5|6
1612887600000|2021-02-09 16:20:00|111269|111169|111305|111105|111352|111194|111269|111105|10
1612887900000|2021-02-09 16:25:00|111307.5|111107.5|111320|111120|111320|111120|111307.5|111107.5|2
1612888200000|2021-02-09 16:30:00|111309|111109|111300|111100|111309|111160|111255|111100|4
1612888500000|2021-02-09 16:35:00|111290|111090|111255|111055|111290|111090|111255|111055|12
1612888800000|2021-02-09 16:40:00|111256.5|111056.5|111255|111055|111275.2|111075.2|111255|111055|6
1612889100000|2021-02-09 16:45:00|111259|111059|111245|111045|111259|111059|111237|111037|10
1612889400000|2021-02-09 16:50:00|111150|111050|111160|111060|111222.5|111060|111146.2|111005|29
1612889700000|2021-02-09 16:55:00|111155|111055|111173.5|111073.5|111222.5|111077.8|111147.5|111020|47
1612890000000|2021-02-09 17:00:00|111173|111073|111173|111073|111173.5|111073.5|111172|111072|6
1612890300000|2021-02-09 17:05:00|111240.3|111040.3|111172|111072|111247.5|111072|111169.5|111016|9
1612890600000|2021-02-09 17:10:00|111173|111073|111168|111068|111173|111073|111168|111068|2
1612891200000|2021-02-09 17:20:00|111152|111052|111150.5|111050.5|111153|111053|111148.5|111048.5|11
1612891500000|2021-02-09 17:25:00|111148|111048|111237|111037|111237|111074.5|111148|111031|16
1612891800000|2021-02-09 17:30:00|111236.4|111036.4|111235|111035|111253|111053|111228.5|111028.5|23
1612892100000|2021-02-09 17:35:00|111245.3|111045.3|111224.5|111024.5|111248|111048|111224|111024|7
1612892400000|2021-02-09 17:40:00|111177.5|111077.5|111187.5|111087.5|111258.5|111111.5|111177.5|111041|16
1612892700000|2021-02-09 17:45:00|111189|111089|111187|111087|111190.7|111090.7|111177.4|111077.4|16
1612893000000|2021-02-09 17:50:00|111189|111089|111175|111075|111191.3|111091.3|111168.9|111068.9|12
1612893600000|2021-02-09 18:00:00|111199|111099|111201.4|111101.4|111203|111103|111199|111099|16
1612893900000|2021-02-09 18:05:00|111202|111102|111203|111103|111203|111103|111202|111102|2
1612894200000|2021-02-09 18:10:00|111208|111108|111208|111108|111208|111108|111208|111108|1
1612894500000|2021-02-09 18:15:00|111213.9|111113.9|111240.5|111140.5|111242.8|111142.8|111213.9|111113.9|19
1612894800000|2021-02-09 18:20:00|111240|111140|111240|111140|111240|111140|111240|111140|1
1612895100000|2021-02-09 18:25:00|111244.5|111144.5|111251.5|111051.5|111264.9|111144.5|111208.9|111043.5|26
1612895700000|2021-02-09 18:35:00|111253|111053|111261|111061|111261|111061|111253|111053|5
1612896300000|2021-02-09 18:45:00|111262.5|111062.5|111261|111061|111262.5|111062.5|111261|111061|2
1612896600000|2021-02-09 18:50:00|111204.5|111104.5|111222.9|111122.9|111224.4|111124.4|111200|111100|26
1612896900000|2021-02-09 18:55:00|111222.4|111122.4|111218.5|111118.5|111226|111126|111202.5|111102.5|33
1612897200000|2021-02-09 19:00:00|111215|111115|111195.9|111095.9|111215|111115|111185.4|111085.4|20
1612897500000|2021-02-09 19:05:00|111195|111095|111255|111055|111255|111125|111189.4|111050.9|24
1612897800000|2021-02-09 19:10:00|111255.5|111055.5|111205|111105|111256.5|111105.5|111205|111055.5|6
1612898100000|2021-02-09 19:15:00|111208|111108|111205|111105|111228|111128|111205|111105|27
1612898400000|2021-02-09 19:20:00|111197|111097|111211.4|111111.4|111211.4|111111.4|111185|111085|18
1612898700000|2021-02-09 19:25:00|111206.5|111106.5|111250|111050|111250.9|111106.5|111191.4|111050|5
1612899000000|2021-02-09 19:30:00|111195.9|111095.9|111195.9|111095.9|111200|111100|111195|111095|5
1612899300000|2021-02-09 19:35:00|111247.4|111047.4|111230|111030|111247.4|111047.4|111215|111015|7
1612899600000|2021-02-09 19:40:00|111227.1|111027.1|111215|111015|111230|111030|111215|111015|5
1612899900000|2021-02-09 19:45:00|111222.6|111022.6|111225|111025|111225|111025|111220.6|111020.6|3
1612900200000|2021-02-09 19:50:00|111208|111008|111171.4|110971.4|111210|111047.9|111101.4|110967|45
1612900500000|2021-02-09 19:55:00|111170.9|110970.9|111170|110970|111175|111007.5|111106.5|110965.5|11
1612900800000|2021-02-09 20:00:00|111165|110965|111115|111015|111165|111015|111115|110965|2
1612901400000|2021-02-09 20:10:00|111110|111010|111110|111010|111110|111010|111110|111010|1
1612901700000|2021-02-09 20:15:00|111115|111015|111120|111020|111125|111025|111115|111015|6
1612902000000|2021-02-09 20:20:00|111125|111025|111135|111035|111135|111035|111125|111025|8
1612902300000|2021-02-09 20:25:00|111135.5|111035.5|111155|111055|111155|111055|111130|111030|14
1612902600000|2021-02-09 20:30:00|111150|111050|111150.5|111050.5|111188|111050.5|111145|110985|12
1612902900000|2021-02-09 20:35:00|111166.5|111066.5|111206.1|111006.1|111208.6|111066.5|111146.6|110981.6|28
1612903200000|2021-02-09 20:40:00|111207|111007|111181.5|111081.5|111207|111081.5|111158|111006.7|16
1612903500000|2021-02-09 20:45:00|111181|111081|111242.5|111042.5|111242.5|111082|111166|111038|13
1612903800000|2021-02-09 20:50:00|111247|111047|111187|111087|111247|111092|111187|111047|6
1612904100000|2021-02-09 20:55:00|111191.5|111091.5|111191.5|111091.5|111191.5|111091.5|111191.5|111091.5|1
1612918800000|2021-02-10 01:00:00|111324.5|111224.5|111304.5|111204.5|111329|111229|111304.5|111204.5|20
1612919100000|2021-02-10 01:05:00|111309|111209|111332.5|111232.5|111333|111233|111294.5|111194.5|42
1612919400000|2021-02-10 01:10:00|111337|111237|111384|111284|111399|111299|111337|111237|108
1612919700000|2021-02-10 01:15:00|111383.5|111283.5|111339|111239|111383.5|111283.5|111324|111224|95
1612920000000|2021-02-10 01:20:00|111344|111244|111380|111280|111405|111305|111344|111244|106
1612920300000|2021-02-10 01:25:00|111384.3|111284.3|111373|111273|111400|111300|111373|111273|55
1612920600000|2021-02-10 01:30:00|111368.5|111268.5|111360|111260|111430|111330|111344.8|111244.8|126
1612920900000|2021-02-10 01:35:00|111354.3|111254.3|111336.8|111236.8|111379|111279|111323.7|111223.7|114
1612921200000|2021-02-10 01:40:00|111333.3|111233.3|111317.3|111217.3|111336.8|111236.8|111287.3|111187.3|99
1612921500000|2021-02-10 01:45:00|111307.3|111207.3|111292.9|111192.9|111313.2|111213.2|111267.8|111167.8|132
1612921800000|2021-02-10 01:50:00|111292.5|111192.5|111247.3|111147.3|111292.5|111192.5|111224.7|111124.7|118
1612922100000|2021-02-10 01:55:00|111246.8|111146.8|111260|111160|111260|111160|111208.8|111108.8|110
1612922400000|2021-02-10 02:00:00|111255.1|111155.1|111215.1|111115.1|111260|111160|111215.1|111115.1|87
1612922700000|2021-02-10 02:05:00|111211.3|111111.3|111210|111110|111227.7|111127.7|111180|111080|151
1612923000000|2021-02-10 02:10:00|111205.5|111105.5|111240|111140|111241.5|111141.5|111205|111105|97
1612923300000|2021-02-10 02:15:00|111240.5|111140.5|111230|111130|111250|111150|111225.1|111125.1|68
1612923600000|2021-02-10 02:20:00|111233.8|111133.8|111230|111130|111247.7|111147.7|111220|111120|57
1612923900000|2021-02-10 02:25:00|111225|111125|111205|111105|111225|111125|111195|111095|54
1612924200000|2021-02-10 02:30:00|111204|111104|111158|111058|111205|111105|111152.4|111052.4|72
1612924500000|2021-02-10 02:35:00|111153.8|111053.8|111067.4|110967.4|111153.8|111053.8|111061.2|110961.2|155
1612924800000|2021-02-10 02:40:00|111064.4|110964.4|111073.4|110973.4|111084.3|110984.3|111051.4|110951.4|67
1612925100000|2021-02-10 02:45:00|111075.2|110975.2|111080|110980|111085|110985|111055.6|110955.6|68
1612925400000|2021-02-10 02:50:00|111075.1|110975.1|111080|110980|111109.3|111009.3|111075|110975|70
1612925700000|2021-02-10 02:55:00|111081.3|110981.3|111030|110930|111090|110990|111010.8|110910.8|84
1612926000000|2021-02-10 03:00:00|111024.5|110924.5|110950|110850|111028.5|110928.5|110929.3|110829.3|92
1612926300000|2021-02-10 03:05:00|110949.5|110849.5|110857.2|110757.2|110974.8|110874.8|110848.8|110748.8|166
1612926600000|2021-02-10 03:10:00|110857.7|110757.7|110930|110830|110944|110844|110845.3|110745.3|167
1612926900000|2021-02-10 03:15:00|110928|110828|110910|110810|110935.5|110835.5|110880|110780|61
1612927200000|2021-02-10 03:20:00|110917.3|110817.3|110877.5|110777.5|110970|110870|110877.5|110777.5|68
1612927500000|2021-02-10 03:25:00|110882.5|110782.5|110868|110768|110903.6|110803.6|110862.5|110762.5|110
1612927800000|2021-02-10 03:30:00|110867.5|110767.5|110890|110790|110904.6|110804.6|110865|110765|68
1612928100000|2021-02-10 03:35:00|110889.5|110789.5|110910|110810|110915|110815|110874.5|110774.5|60
1612928400000|2021-02-10 03:40:00|110905|110805|110955.5|110855.5|110955.5|110855.5|110885|110785|66
1612928700000|2021-02-10 03:45:00|110960|110860|110940|110840|110960|110860|110940|110840|26
1612929000000|2021-02-10 03:50:00|110943.8|110843.8|110960|110860|110965|110865|110940|110840|33
1612929300000|2021-02-10 03:55:00|110970|110870|110965|110865|110999.8|110899.8|110954.3|110854.3|72
1612929600000|2021-02-10 04:00:00|110960.8|110860.8|110945|110845|110965|110865|110935.1|110835.1|58
1612929900000|2021-02-10 04:05:00|110946.5|110846.5|110965|110865|110999.5|110899.5|110946.5|110846.5|64
1612930200000|2021-02-10 04:10:00|110969.8|110869.8|110995.3|110895.3|111000.3|110900.3|110960|110860|58
1612930500000|2021-02-10 04:15:00|110995|110895|110945.3|110845.3|111000.3|110900.3|110945.1|110845.1|60
1612930800000|2021-02-10 04:20:00|110946.3|110846.3|110940|110840|110950|110850|110935|110835|29
1612931100000|2021-02-10 04:25:00|110937|110837|110954.7|110854.7|110954.7|110854.7|110933.9|110833.9|8
1612931400000|2021-02-10 04:30:00|110955|110855|110910|110810|110955|110855|110910|110810|37
1612931700000|2021-02-10 04:35:00|110913.8|110813.8|110940|110840|110950|110850|110913.8|110813.8|22
1612932000000|2021-02-10 04:40:00|110931.8|110831.8|110950|110850|110955|110855|110925.3|110825.3|24
1612932300000|2021-02-10 04:45:00|110943.3|110843.3|110910|110810|110943.3|110843.3|110905.1|110805.1|52
1612932600000|2021-02-10 04:50:00|110905.1|110805.1|110850|110750|110905.1|110805.1|110830|110730|95
1612932900000|2021-02-10 04:55:00|110855|110755|110840|110740|110869.8|110769.8|110820|110720|75
1612933200000|2021-02-10 05:00:00|110844|110744|110795|110695|110845|110745|110790|110690|120
1612933500000|2021-02-10 05:05:00|110805|110705|110855|110755|110890|110790|110805|110705|120
1612933800000|2021-02-10 05:10:00|110850|110750|110800|110700|110860|110760|110790|110690|77
1612934100000|2021-02-10 05:15:00|110805|110705|110794.5|110694.5|110825.8|110725.8|110775|110675|70
1612934400000|2021-02-10 05:20:00|110790|110690|110800|110700|110810|110710|110765.1|110665.1|111
1612934700000|2021-02-10 05:25:00|110804.3|110704.3|110808.3|110708.3|110830|110730|110798.3|110698.3|90
1612935000000|2021-02-10 05:30:00|110809|110709|110818.3|110718.3|110842.5|110742.5|110793.9|110693.9|132
1612935300000|2021-02-10 05:35:00|110823.7|110723.7|110790.3|110690.3|110828.3|110728.3|110784.4|110684.4|125
1612935600000|2021-02-10 05:40:00|110791.3|110691.3|110850|110750|110874.7|110774.7|110790|110690|82
1612935900000|2021-02-10 05:45:00|110855|110755|110870|110770|110880|110780|110835.1|110735.1|55
1612936200000|2021-02-10 05:50:00|110868.8|110768.8|110890|110790|110890|110790|110865|110765|65
1612936500000|2021-02-10 05:55:00|110880.8|110780.8|110840|110740|110895.1|110795.1|110840|110740|79
1612936800000|2021-02-10 06:00:00|110845.1|110745.1|110774.6|110674.6|110845.1|110745.1|110764.6|110664.6|98
1612937100000|2021-02-10 06:05:00|110774.9|110674.9|110770|110670|110790.2|110690.2|110764.9|110664.9|61
1612937400000|2021-02-10 06:10:00|110779|110679|110795|110695|110795|110695|110770|110670|32
1612937700000|2021-02-10 06:15:00|110794.3|110694.3|110830|110730|110845.1|110745.1|110789.8|110689.8|43
1612938000000|2021-02-10 06:20:00|110815.3|110715.3|110815|110715|110870.3|110728.8|110795|110667.8|63
1612938300000|2021-02-10 06:25:00|110809.7|110709.7|110754.5|110654.5|110810|110710|110748|110648|93
1612938600000|2021-02-10 06:30:00|110750.8|110650.8|110790|110690|110796|110696|110750|110650|102
1612938900000|2021-02-10 06:35:00|110792.8|110692.8|110770|110670|110795|110695|110765|110665|16
1612939200000|2021-02-10 06:40:00|110765.1|110665.1|110760|110660|110774.1|110674.1|110755.3|110655.3|22
1612939500000|2021-02-10 06:45:00|110765.5|110665.5|110815|110715|110875|110720|110765.5|110636.5|28
1612939800000|2021-02-10 06:50:00|110811.3|110711.3|110790|110690|110856.5|110711.3|110790|110652.5|37
1612940100000|2021-02-10 06:55:00|110781.3|110681.3|110760|110660|110785.5|110685.5|110759|110659|12
1612940400000|2021-02-10 07:00:00|110758|110658|110749|110649|110758.5|110658.5|110740|110640|30
1612940700000|2021-02-10 07:05:00|110750|110650|110713|110613|110756.8|110656.8|110710|110610|37
1612941000000|2021-02-10 07:10:00|110712.3|110612.3|110652.5|110552.5|110712.3|110612.3|110636.5|110536.5|74
1612941300000|2021-02-10 07:15:00|110653.5|110553.5|110632|110532|110668|110568|110632|110532|40
1612941600000|2021-02-10 07:20:00|110642.6|110542.6|110566.2|110466.2|110651.5|110551.5|110556.3|110404.5|83
1612941900000|2021-02-10 07:25:00|110566.7|110466.7|110565|110465|110583.8|110475.5|110502.4|110338|94
1612942200000|2021-02-10 07:30:00|110565.5|110465.5|110540|110440|110586|110466.5|110484.5|110359.5|77
1612942500000|2021-02-10 07:35:00|110526.8|110426.8|110596|110496|110607|110507|110525|110425|51
1612942800000|2021-02-10 07:40:00|110611.5|110511.5|110665|110465|110685|110525.3|110580|110457.1|68
1612943100000|2021-02-10 07:45:00|110671.3|110471.3|110590|110490|110673.5|110525|110570|110437.8|40
1612943400000|2021-02-10 07:50:00|110580|110480|110590|110490|110595.4|110495.4|110570|110470|20
1612943700000|2021-02-10 07:55:00|110583.8|110483.8|110606.6|110406.6|110606.6|110483.8|110558.8|110406.6|10
1612944000000|2021-02-10 08:00:00|110610|110410|110620|110420|110620|110485|110550|110405.6|28
1612944300000|2021-02-10 08:05:00|110573.8|110473.8|110680|110480|110680|110545.1|110573.8|110430|80
1612944600000|2021-02-10 08:10:00|110642.5|110542.5|110691|110491|110723|110600|110640.3|110491|66
1612944900000|2021-02-10 08:15:00|110693|110493|110650|110450|110700|110550.9|110615.3|110450|21
1612945200000|2021-02-10 08:20:00|110651.8|110451.8|110585.8|110485.8|110651.8|110522.3|110585|110421.1|34
1612945500000|2021-02-10 08:25:00|110626.7|110426.7|110610|110410|110630.8|110495.4|110571.6|110408.1|38
1612945800000|2021-02-10 08:30:00|110612.5|110412.5|110609.5|110409.5|110630|110475.5|110530|110400|37
1612946100000|2021-02-10 08:35:00|110609|110409|110535|110435|110609|110436.3|110530|110390|13
1612946400000|2021-02-10 08:40:00|110535.8|110435.8|110540|110440|110545|110445|110527.2|110427.2|15
1612946700000|2021-02-10 08:45:00|110544.6|110444.6|110540|110440|110544.6|110444.6|110534.9|110434.9|3
1612947000000|2021-02-10 08:50:00|110524.1|110424.1|110478.6|110378.6|110578.2|110432.4|110478.6|110349.6|55
1612947300000|2021-02-10 08:55:00|110476.8|110376.8|110461|110361|110482|110382|110455|110355|31
1612947600000|2021-02-10 09:00:00|110466|110366|110580|110380|110585|110425|110452|110352|41
1612947900000|2021-02-10 09:05:00|110587.7|110387.7|110550|110450|110639.5|110470|110533.2|110380|35
1612948200000|2021-02-10 09:10:00|110552.5|110452.5|110575.2|110475.2|110579.5|110479.5|110552.5|110452.5|23
1612948500000|2021-02-10 09:15:00|110580.3|110480.3|110580.8|110480.8|110581.3|110481.3|110557.5|110457.5|13
1612948800000|2021-02-10 09:20:00|110584.3|110484.3|110606.8|110506.8|110662|110514.3|110584.3|110458|17
1612949100000|2021-02-10 09:25:00|110614.5|110514.5|110642.3|110542.3|110644.5|110544.5|110614.5|110514.5|19
1612949400000|2021-02-10 09:30:00|110632.3|110532.3|110636.8|110536.8|110636.8|110536.8|110626.8|110526.8|6
1612949700000|2021-02-10 09:35:00|110645.8|110545.8|110694|110594|110728.1|110594|110645.8|110521.5|36
1612950000000|2021-02-10 09:40:00|110700.6|110600.6|110732.3|110632.3|110777|110646|110694.5|110574|53
1612950300000|2021-02-10 09:45:00|110722.3|110622.3|110691.8|110591.8|110746.5|110626.3|110668.5|110541.2|42
1612950600000|2021-02-10 09:50:00|110684|110584|110792|110592|110793|110632.3|110674.5|110574.5|34
1612950900000|2021-02-10 09:55:00|110793.5|110593.5|110753|110653|110796.5|110653|110744.5|110587|11
1612951200000|2021-02-10 10:00:00|110749|110649|110765.5|110565.5|110769.8|110649|110728.5|110565.5|18
1612951500000|2021-02-10 10:05:00|110766|110566|110761.2|110561.2|110769.8|110569.8|110760|110560|11
1612951800000|2021-02-10 10:10:00|110695.2|110595.2|110761.3|110561.3|110761.3|110596.2|110675.2|110475.2|15
1612952100000|2021-02-10 10:15:00|110766.2|110566.2|110768.6|110568.6|110821.3|110667.5|110741.5|110563.8|19
1612952400000|2021-02-10 10:20:00|110763.9|110563.9|110681.3|110581.3|110766.8|110626.3|110681.3|110548|15
1612952700000|2021-02-10 10:25:00|110686.8|110586.8|110681.3|110581.3|110748.5|110590.3|110676.8|110541.3|18
1612953000000|2021-02-10 10:30:00|110671.2|110571.2|110663.8|110463.8|110704.4|110571.5|110637.5|110463.8|27
1612953300000|2021-02-10 10:35:00|110662.8|110462.8|110655.5|110555.5|110686.8|110558|110643.5|110461.8|15
1612953600000|2021-02-10 10:40:00|110658|110558|110727.5|110527.5|110729.5|110558|110658|110516.3|10
1612953900000|2021-02-10 10:45:00|110721|110521|110651.8|110551.8|110721|110554|110651.2|110521|5
1612954200000|2021-02-10 10:50:00|110660.3|110560.3|110664.3|110564.3|110664.3|110564.3|110660.3|110560.3|5
1612954500000|2021-02-10 10:55:00|110656|110556|110654.8|110454.8|110673.3|110556|110620.8|110453|25
1612954800000|2021-02-10 11:00:00|110655|110455|110655|110455|110655|110455|110655|110455|1
1612955400000|2021-02-10 11:10:00|110677.7|110477.7|110665.2|110465.2|110677.7|110477.7|110665.2|110465.2|2
1612955700000|2021-02-10 11:15:00|110661.7|110461.7|110660.7|110460.7|110674.2|110474.2|110654.7|110454.7|6
1612956000000|2021-02-10 11:20:00|110655.2|110455.2|110655.2|110455.2|110655.2|110455.2|110655.2|110455.2|1
1612956300000|2021-02-10 11:25:00|110653.3|110453.3|110660|110460|110660|110460|110653.3|110453.3|2
1612957200000|2021-02-10 11:40:00|110650|110450|110640|110440|110665.1|110509.3|110607.8|110440|13
1612957500000|2021-02-10 11:45:00|110641.5|110441.5|110625|110525|110641.5|110525|110611.3|110441.5|5
1612957800000|2021-02-10 11:50:00|110630|110530|110630|110530|110630|110530|110630|110530|1
1612958400000|2021-02-10 12:00:00|110647.3|110547.3|110655|110455|110678.8|110547.3|110647.3|110455|21
1612958700000|2021-02-10 12:05:00|110655.5|110455.5|110753.5|110553.5|110760.3|110573.5|110648.8|110455.5|42
1612959000000|2021-02-10 12:10:00|110760.8|110560.8|110725.1|110525.1|110765.1|110630|110687.3|110500|22
1612959300000|2021-02-10 12:15:00|110710.3|110510.3|110710.3|110510.3|110710.3|110510.3|110710.3|110510.3|1
1612959600000|2021-02-10 12:20:00|110695.3|110495.3|110703.8|110503.8|110703.8|110521.3|110610|110430|28
1612959900000|2021-02-10 12:25:00|110701.3|110501.3|110670.1|110470.1|110709.3|110520|110620|110470.1|13
1612960200000|2021-02-10 12:30:00|110638.3|110538.3|110638.3|110538.3|110681.5|110540.5|110637.3|110478|10
1612960500000|2021-02-10 12:35:00|110638.8|110538.8|110630|110530|110638.8|110538.8|110627.8|110527.8|7
1612960800000|2021-02-10 12:40:00|110633.6|110533.6|110715|110515|110723.1|110572.6|110633.6|110493.3|14
1612961400000|2021-02-10 12:50:00|110728.5|110528.5|110722.6|110522.6|110730|110530|110722.6|110522.6|5
1612961700000|2021-02-10 12:55:00|110721.6|110521.6|110716.6|110516.6|110721.6|110521.6|110716.6|110516.6|2
1612962000000|2021-02-10 13:00:00|110709.1|110509.1|110702.1|110502.1|110709.1|110509.1|110702.1|110502.1|2
1612962300000|2021-02-10 13:05:00|110698.8|110498.8|110685|110485|110698.8|110498.8|110682.6|110482.6|7
1612962600000|2021-02-10 13:10:00|110690|110490|110657.1|110457.1|110690|110490|110655.6|110455.6|6
1612962900000|2021-02-10 13:15:00|110668.1|110468.1|110712.5|110512.5|110712.5|110528.3|110615|110468.1|13
1612963200000|2021-02-10 13:20:00|110705.7|110505.7|110703|110503|110705.7|110505.7|110700.5|110500.5|4
1612963500000|2021-02-10 13:25:00|110726.2|110526.2|110705|110505|110726.2|110526.2|110696.6|110496.6|8
1612963800000|2021-02-10 13:30:00|110702.8|110502.8|110529.3|110429.3|110702.8|110511.8|110524|110358.3|77
1612964100000|2021-02-10 13:35:00|110529.5|110429.5|110621.8|110421.8|110639.5|110440|110529.5|110390|41
1612964400000|2021-02-10 13:40:00|110620.8|110420.8|110605|110405|110620.8|110475|110538.8|110405|31
1612964700000|2021-02-10 13:45:00|110567.3|110467.3|110569.1|110469.1|110572.3|110472.3|110554|110454|17
1612965000000|2021-02-10 13:50:00|110575.6|110475.6|110625|110425|110630.1|110484.6|110568.8|110425|25
1612965300000|2021-02-10 13:55:00|110626.8|110426.8|110660|110460|110665.5|110503.2|110590|110426.8|26
1612965600000|2021-02-10 14:00:00|110664|110464|110670|110470|110670|110470|110664|110464|5
1612965900000|2021-02-10 14:05:00|110614.5|110514.5|110635|110435|110670|110514.5|110597.8|110433.7|9
1612966200000|2021-02-10 14:10:00|110580.1|110480.1|110591.5|110491.5|110596.5|110496.5|110566.5|110466.5|46
1612966500000|2021-02-10 14:15:00|110596.5|110496.5|110665|110465|110668.5|110516.5|110596.5|110465|15
1612966800000|2021-02-10 14:20:00|110624.5|110524.5|110620|110520|110684|110535.5|110616.5|110479|27
1612967100000|2021-02-10 14:25:00|110618.5|110518.5|110595.3|110495.3|110670|110524|110595|110470|11
1612967400000|2021-02-10 14:30:00|110595|110495|110670|110470|110670|110495|110580|110450|27
1612967700000|2021-02-10 14:35:00|110625|110525|110670|110470|110681.5|110525|110625|110470|5
1612968000000|2021-02-10 14:40:00|110625|110525|110670|110470|110681.5|110525|110625|110470|7
1612968300000|2021-02-10 14:45:00|110676.5|110476.5|110670|110470|110676.5|110476.5|110670|110470|5
1612968600000|2021-02-10 14:50:00|110602|110502|110646.5|110446.5|110670|110504.3|110589|110438.5|53
1612968900000|2021-02-10 14:55:00|110647.5|110447.5|110601|110501|110648.5|110501.5|110600.5|110445|7
1612969200000|2021-02-10 15:00:00|110595|110495|110645|110445|110660|110501|110595|110445|13
1612969500000|2021-02-10 15:05:00|110590|110490|110658|110458|110658|110495|110590|110449.5|10
1612969800000|2021-02-10 15:10:00|110660|110460|110640|110440|110660|110460|110635|110435|7
1612970100000|2021-02-10 15:15:00|110641|110441|110590|110490|110641|110490|110590|110433.5|10
1612970400000|2021-02-10 15:20:00|110593.5|110493.5|110710.1|110510.1|110745.1|110547|110588.5|110453|58
1612970700000|2021-02-10 15:25:00|110691|110491|110675|110475|110702.5|110502.5|110675|110475|23
1612971000000|2021-02-10 15:30:00|110672|110472|110639.2|110539.2|110690|110546|110598|110454|40
1612971300000|2021-02-10 15:35:00|110640.7|110540.7|110631.2|110531.2|110646.2|110546.2|110631.2|110531.2|28
1612971600000|2021-02-10 15:40:00|110631.5|110531.5|110695.5|110595.5|110774|110632|110631.5|110531.5|38
1612971900000|2021-02-10 15:45:00|110689|110589|110710|110610|110710|110610|110681.5|110581.5|34
1612972200000|2021-02-10 15:50:00|110715.1|110615.1|110729.8|110529.8|110780|110625.1|110684.5|110524|26
1612972500000|2021-02-10 15:55:00|110735.5|110535.5|110645.1|110545.1|110781.4|110609|110645.1|110506.6|45
1612972800000|2021-02-10 16:00:00|110650|110550|110677.1|110577.1|110707|110577.1|110644|110503.1|37
1612973100000|2021-02-10 16:05:00|110674.6|110574.6|110729|110529|110730.5|110578.3|110664.6|110525|14
1612973400000|2021-02-10 16:10:00|110734.3|110534.3|110611.6|110511.6|110735|110564.1|110611.6|110495.1|34
1612973700000|2021-02-10 16:15:00|110611.7|110511.7|110713.1|110513.1|110720|110520|110611.7|110459.5|38
1612974000000|2021-02-10 16:20:00|110712.6|110512.6|110712.1|110512.1|110712.6|110548.1|110648.1|110492.1|11
1612974300000|2021-02-10 16:25:00|110708.6|110508.6|110715.6|110515.6|110715.6|110515.6|110695.1|110495.1|8
1612974600000|2021-02-10 16:30:00|110674.8|110574.8|110722.1|110522.1|110740|110583.9|110674.8|110522.1|13
1612974900000|2021-02-10 16:35:00|110718.6|110518.6|110658.1|110558.1|110718.6|110561.6|110658.1|110493.6|15
1612975200000|2021-02-10 16:40:00|110703.1|110503.1|110665.6|110565.6|110725.1|110571.1|110648.6|110503.1|39
1612975500000|2021-02-10 16:45:00|110662.1|110562.1|110646.5|110546.5|110662.1|110562.1|110646.5|110546.5|5
1612975800000|2021-02-10 16:50:00|110650.1|110550.1|110651.4|110551.4|110651.4|110551.4|110650.1|110550.1|4
1612976100000|2021-02-10 16:55:00|110650.1|110550.1|110709|110509|110709|110550.1|110627.6|110493|20
1612976400000|2021-02-10 17:00:00|110708.5|110508.5|110717.1|110517.1|110717.1|110517.1|110708.5|110508.5|9
1612976700000|2021-02-10 17:05:00|110702|110502|110705.1|110505.1|110705.1|110505.1|110702|110502|3
1612977000000|2021-02-10 17:10:00|110672|110572|110662.6|110562.6|110735.1|110572|110662.6|110526.6|8
1612977300000|2021-02-10 17:15:00|110664.1|110564.1|110673.1|110573.1|110675.1|110575.1|110662.6|110562.6|8
1612977900000|2021-02-10 17:25:00|110675.6|110575.6|110665.1|110565.1|110675.6|110575.6|110665.1|110565.1|3
1612978200000|2021-02-10 17:30:00|110665.7|110565.7|110660.3|110560.3|110675.3|110575.3|110660.3|110560.3|8
1612978500000|2021-02-10 17:35:00|110642.8|110542.8|110701.3|110501.3|110705|110544.8|110642.8|110501.3|8
1612978800000|2021-02-10 17:40:00|110656.3|110556.3|110717.2|110517.2|110725|110556.3|110656.3|110501.3|12
1612979100000|2021-02-10 17:45:00|110717|110517|110635.3|110535.3|110717|110565.9|110633.3|110516.2|11
1612979400000|2021-02-10 17:50:00|110632.8|110532.8|110625|110525|110632.8|110532.8|110625|110525|5
1612979700000|2021-02-10 17:55:00|110670|110470|110668.5|110468.5|110670|110470|110660|110460|8
1612980000000|2021-02-10 18:00:00|110669.5|110469.5|110710|110510|110710|110510|110669.5|110469.5|16
1612980300000|2021-02-10 18:05:00|110693.5|110493.5|110645|110545|110695|110545|110636.8|110493.5|17
1612980600000|2021-02-10 18:10:00|110620.3|110520.3|110593.4|110493.4|110666.9|110525|110579.5|110408.4|98
1612980900000|2021-02-10 18:15:00|110598.4|110498.4|110586.4|110486.4|110598.4|110498.4|110566.4|110466.4|32
1612981200000|2021-02-10 18:20:00|110581.4|110481.4|110663|110463|110663|110509.8|110581.4|110435|21
1612981800000|2021-02-10 18:30:00|110657.4|110457.4|110650.9|110450.9|110657.4|110511.4|110605|110450.9|6
1612982100000|2021-02-10 18:35:00|110655.4|110455.4|110655|110455|110655.4|110455.4|110655|110455|2
1612982700000|2021-02-10 18:45:00|110660.9|110460.9|110632.8|110532.8|110680|110536.8|110625.6|110460.9|35
1612983000000|2021-02-10 18:50:00|110637.8|110537.8|110620|110520|110690.6|110551.6|110615|110490.6|17
1612983300000|2021-02-10 18:55:00|110615|110515|110615|110515|110615|110515|110615|110515|1
1612983600000|2021-02-10 19:00:00|110660|110460|110660|110460|110665|110465|110655|110455|7
1612984200000|2021-02-10 19:10:00|110665|110465|110665|110465|110665|110465|110665|110465|1
1612984500000|2021-02-10 19:15:00|110661.3|110461.3|110662.3|110462.3|110662.3|110462.3|110655|110455|9
1612984800000|2021-02-10 19:20:00|110667.9|110467.9|110737.3|110537.3|110759|110559|110639.1|110467.9|33
1612985100000|2021-02-10 19:25:00|110735.5|110535.5|110726.8|110526.8|110735.5|110535.5|110725.5|110525.5|5
1612985400000|2021-02-10 19:30:00|110725.8|110525.8|110730|110530|110730|110530|110725|110525|4
1612985700000|2021-02-10 19:35:00|110667.8|110567.8|110672.8|110572.8|110672.8|110572.8|110667.8|110567.8|3
1612986000000|2021-02-10 19:40:00|110680|110580|110680|110580|110680|110580|110680|110580|1
1612986300000|2021-02-10 19:45:00|110745|110545|110740|110540|110745|110545|110740|110540|3
1612987200000|2021-02-10 20:00:00|110730|110530|110730|110530|110731.1|110531.1|110725|110525|5
1612987500000|2021-02-10 20:05:00|110741.4|110541.4|110745|110545|110745|110545|110740.4|110540.4|3
1612987800000|2021-02-10 20:10:00|110762|110562|110765|110565|110785|110585|110762|110562|21
1612988100000|2021-02-10 20:15:00|110750|110550|110745|110545|110750|110550|110745|110545|2
1612988400000|2021-02-10 20:20:00|110736.4|110536.4|110682.1|110582.1|110736.4|110585|110677.6|110530|12
1612988700000|2021-02-10 20:25:00|110680|110580|110701.6|110601.6|110771.6|110601.6|110680|110550|14
1612989000000|2021-02-10 20:30:00|110685|110585|110685|110585|110685|110585|110685|110585|1
1612989300000|2021-02-10 20:35:00|110745|110545|110729.5|110629.5|110815.5|110645|110708.1|110545|15
1612989600000|2021-02-10 20:40:00|110733.5|110633.5|110744|110644|110745|110645|110733.5|110633.5|4
1612989900000|2021-02-10 20:45:00|110754|110654|110785.5|110585.5|110835.5|110659|110753.8|110585.5|20
1612990200000|2021-02-10 20:50:00|110733.5|110633.5|110732.5|110632.5|110747|110647|110732|110632|8
1612990500000|2021-02-10 20:55:00|110809.5|110609.5|110785.8|110585.8|110812|110612|110753.9|110553.9|15
1613005200000|2021-02-11 01:00:00|110833.5|110633.5|110827.5|110627.5|110833.5|110633.5|110827.5|110627.5|3
1613005500000|2021-02-11 01:05:00|110827|110627|110827.5|110627.5|110835.3|110635.3|110827|110627|5
1613006100000|2021-02-11 01:15:00|110830|110630|110817.5|110617.5|110834|110634|110817.5|110617.5|16
1613006400000|2021-02-11 01:20:00|110817.8|110617.8|110830|110630|110831.5|110631.5|110817.8|110617.8|10
1613007000000|2021-02-11 01:30:00|110817.8|110617.8|110799.5|110599.5|110824.3|110669.8|110768.1|110587.5|15
1613007300000|2021-02-11 01:35:00|110794.5|110594.5|110794.5|110594.5|110794.5|110594.5|110794.5|110594.5|1
1613007600000|2021-02-11 01:40:00|110778.1|110578.1|110745|110545|110778.1|110578.1|110741.5|110541.5|8
1613007900000|2021-02-11 01:45:00|110744.5|110544.5|110765.5|110565.5|110765.5|110565.5|110744.5|110544.5|13
1613008200000|2021-02-11 01:50:00|110766|110566|110763.5|110563.5|110767.5|110567.5|110763.5|110563.5|13
1613008500000|2021-02-11 01:55:00|110761|110561|110752.1|110552.1|110761|110561|110751.6|110551.6|9
1613008800000|2021-02-11 02:00:00|110740.3|110540.3|110713.5|110513.5|110740.7|110575.5|110675.5|110512|15
1613009100000|2021-02-11 02:05:00|110719|110519|110731.3|110531.3|110738.5|110538.5|110712.5|110512.5|26
1613009400000|2021-02-11 02:10:00|110731.8|110531.8|110730|110530|110731.8|110531.8|110730|110530|3
1613009700000|2021-02-11 02:15:00|110729.5|110529.5|110729.5|110529.5|110729.5|110529.5|110729.5|110529.5|1
1613010000000|2021-02-11 02:20:00|110728.5|110528.5|110765|110565|110780|110615|110703.1|110528.5|20
1613010300000|2021-02-11 02:25:00|110765.5|110565.5|110765.5|110565.5|110765.5|110565.5|110765.5|110565.5|1
1613011500000|2021-02-11 02:45:00|110760|110560|110742.5|110542.5|110760|110560|110742.5|110542.5|11
1613011800000|2021-02-11 02:50:00|110742|110542|110765|110565|110765|110565|110737|110537|10
1613012100000|2021-02-11 02:55:00|110762.5|110562.5|110760|110560|110762.5|110562.5|110760|110560|4
1613012400000|2021-02-11 03:00:00|110765.5|110565.5|110765.5|110565.5|110765.5|110565.5|110765.5|110565.5|1
1613013600000|2021-02-11 03:20:00|110766.8|110566.8|110746.1|110546.1|110766.8|110566.8|110746|110546|13
1613013900000|2021-02-11 03:25:00|110745.5|110545.5|110745.5|110545.5|110745.5|110545.5|110745.5|110545.5|1
1613014200000|2021-02-11 03:30:00|110742.5|110542.5|110745|110545|110745|110545|110742.5|110542.5|6
1613014500000|2021-02-11 03:35:00|110740.6|110540.6|110741.1|110541.1|110741.1|110541.1|110740.6|110540.6|2
1613014800000|2021-02-11 03:40:00|110735.1|110535.1|110734.1|110534.1|110735.1|110535.1|110734.1|110534.1|2
1613015100000|2021-02-11 03:45:00|110748.8|110548.8|110735|110635|110756.3|110635|110722|110547.3|12
1613015400000|2021-02-11 03:50:00|110780.5|110580.5|110779|110579|110780.5|110580.5|110779|110579|8
1613015700000|2021-02-11 03:55:00|110723|110623|110740|110540|110770.8|110623|110702.3|110540|27
1613016000000|2021-02-11 04:00:00|110737|110537|110734.1|110534.1|110737|110537|110730.6|110530.6|9
1613016300000|2021-02-11 04:05:00|110733.6|110533.6|110724.1|110524.1|110733.6|110533.6|110724.1|110524.1|6
1613016600000|2021-02-11 04:10:00|110723.6|110523.6|110672|110472|110723.6|110554.5|110646|110468|16
1613016900000|2021-02-11 04:15:00|110681|110481|110685.5|110485.5|110685.5|110534|110618|110481|12
1613017200000|2021-02-11 04:20:00|110686|110486|110687.5|110487.5|110687.5|110487.5|110686|110486|4
1613017800000|2021-02-11 04:30:00|110686|110486|110685|110485|110686|110486|110685|110485|3
1613018400000|2021-02-11 04:40:00|110673.5|110473.5|110623.5|110523.5|110673.5|110523.5|110623.5|110473.5|2
1613018700000|2021-02-11 04:45:00|110628.5|110528.5|110618.5|110518.5|110634|110534|110618.5|110518.5|14
1613019000000|2021-02-11 04:50:00|110619|110519|110632.5|110432.5|110633|110519|110606.5|110429.3|12
1613019300000|2021-02-11 04:55:00|110632|110432|110635|110435|110635.5|110435.5|110631.5|110431.5|12
1613019600000|2021-02-11 05:00:00|110624.7|110524.7|110635.1|110435.1|110639.3|110524.7|110600.5|110434.8|18
1613019900000|2021-02-11 05:05:00|110633.6|110433.6|110627|110427|110633.6|110433.6|110627|110427|4
1613020200000|2021-02-11 05:10:00|110626.5|110426.5|110619.8|110419.8|110626.5|110426.5|110617.3|110417.3|9
1613020500000|2021-02-11 05:15:00|110620|110420|110619.8|110419.8|110621.8|110421.8|110619.8|110419.8|5
1613021400000|2021-02-11 05:30:00|110619.3|110419.3|110560|110360|110619.3|110457.5|110538.6|110338.6|30
1613021700000|2021-02-11 05:35:00|110505|110405|110514|110414|110551.5|110414|110504|110333.5|11
1613022000000|2021-02-11 05:40:00|110513.5|110413.5|110546.5|110346.5|110548.5|110413.5|110502.5|110333|17
1613022300000|2021-02-11 05:45:00|110546|110346|110598|110398|110598|110424|110508.5|110346|18
1613022600000|2021-02-11 05:50:00|110598.5|110398.5|110573.6|110373.6|110602|110402|110573.6|110373.6|19
1613022900000|2021-02-11 05:55:00|110568|110368|110568.5|110368.5|110568.5|110368.5|110568|110368|2
1613023200000|2021-02-11 06:00:00|110562.5|110362.5|110568|110368|110568.5|110368.5|110562.5|110362.5|13
1613023500000|2021-02-11 06:05:00|110568.5|110368.5|110496.5|110396.5|110568.5|110404|110483|110361.8|14
1613023800000|2021-02-11 06:10:00|110483|110383|110509.5|110409.5|110559.5|110423.5|110473|110313.5|17
1613024100000|2021-02-11 06:15:00|110552.6|110352.6|110457|110357|110552.6|110376.5|110456.5|110320|16
1613024400000|2021-02-11 06:20:00|110464|110364|110464|110364|110464|110364|110464|110364|1
1613024700000|2021-02-11 06:25:00|110463.7|110363.7|110463.7|110363.7|110463.7|110363.7|110463.7|110363.7|1
1613025000000|2021-02-11 06:30:00|110464|110364|110459|110359|110464|110364|110458.5|110358.5|5
1613025300000|2021-02-11 06:35:00|110458|110358|110454|110354|110459|110359|110454|110354|4
1613025600000|2021-02-11 06:40:00|110453|110353|110523.5|110323.5|110533|110382.5|110453|110323.5|24
1613026200000|2021-02-11 06:50:00|110533|110333|110459|110359|110533|110373.5|110459|110310.1|13
1613026500000|2021-02-11 06:55:00|110458|110358|110474|110374|110478.5|110378.5|110458|110358|8
1613026800000|2021-02-11 07:00:00|110463.5|110363.5|110528|110328|110530|110374|110463.5|110328|12
1613027100000|2021-02-11 07:05:00|110523.5|110323.5|110459|110359|110528|110364|110453.5|110318|15
1613027400000|2021-02-11 07:10:00|110458.7|110358.7|110459|110359|110459|110359|110458.7|110358.7|2
1613027700000|2021-02-11 07:15:00|110454.5|110354.5|110459|110359|110459|110359|110454.5|110354.5|3
1613028000000|2021-02-11 07:20:00|110459.5|110359.5|110460|110360|110461|110361|110455.5|110355.5|8
1613028300000|2021-02-11 07:25:00|110459.5|110359.5|110474|110374|110476.5|110376.5|110459|110359|6
1613028600000|2021-02-11 07:30:00|110473.5|110373.5|110459|110359|110503.5|110373.5|110454|110303.5|8
1613028900000|2021-02-11 07:35:00|110497|110297|110497|110297|110497|110297|110497|110297|1
1613029200000|2021-02-11 07:40:00|110488.5|110288.5|110505|110305|110505|110346.1|110446.1|110288.5|4
1613029500000|2021-02-11 07:45:00|110510|110310|110534.4|110334.4|110534.4|110334.4|110486.8|110286.8|12
1613029800000|2021-02-11 07:50:00|110535|110335|110530.5|110330.5|110535|110335|110526|110326|7
1613030100000|2021-02-11 07:55:00|110531.5|110331.5|110498.8|110398.8|110552|110398.8|110487.8|110331.5|12
1613030400000|2021-02-11 08:00:00|110497.8|110397.8|110548|110348|110548|110402|110479.8|110338|18
1613030700000|2021-02-11 08:05:00|110550|110350|110550|110350|110550|110350|110550|110350|1
1613031000000|2021-02-11 08:10:00|110542.3|110342.3|110623|110423|110623|110423|110490|110335|29
1613031300000|2021-02-11 08:15:00|110620|110420|110595|110395|110625|110425|110575|110375|16
1613031600000|2021-02-11 08:20:00|110575|110375|110570|110370|110613.6|110413.6|110568.6|110368.6|13
1613031900000|2021-02-11 08:25:00|110554.1|110354.1|110564|110364|110564|110364|110550|110350|9
1613032200000|2021-02-11 08:30:00|110560|110360|110572|110372|110572|110372|110558.4|110358.4|6
1613032800000|2021-02-11 08:40:00|110565|110365|110580|110380|110580|110380|110565|110365|3
1613033100000|2021-02-11 08:45:00|110571.3|110371.3|110584.3|110384.3|110584.3|110384.3|110571.3|110371.3|4
1613033400000|2021-02-11 08:50:00|110580|110380|110584.8|110384.8|110584.8|110439.3|110530.3|110365|12
1613033700000|2021-02-11 08:55:00|110582.8|110382.8|110580.8|110380.8|110582.8|110382.8|110580.8|110380.8|2
1613034000000|2021-02-11 09:00:00|110583.9|110383.9|110624|110424|110625|110425|110580|110380|18
1613034300000|2021-02-11 09:05:00|110623.5|110423.5|110621.5|110421.5|110623.5|110423.5|110621.5|110421.5|6
1613034600000|2021-02-11 09:10:00|110585|110385|110510|110410|110585|110410|110510|110360|15
1613034900000|2021-02-11 09:15:00|110515|110415|110600.5|110400.5|110600.5|110415|110510|110390.5|18
1613035200000|2021-02-11 09:20:00|110601|110401|110604|110404|110607.5|110407.5|110601|110401|5
1613035500000|2021-02-11 09:25:00|110606|110406|110606.5|110406.5|110607|110407|110606|110406|3
1613035800000|2021-02-11 09:30:00|110526.8|110326.8|110592.8|110392.8|110594.8|110394.8|110526.8|110326.8|15
1613036100000|2021-02-11 09:35:00|110592|110392|110595|110395|110595|110395|110592|110392|6
1613036400000|2021-02-11 09:40:00|110575|110375|110569.8|110369.8|110575|110375|110567.8|110367.8|3
1613036700000|2021-02-11 09:45:00|110570|110370|110565|110365|110570|110370|110565|110365|2
1613038500000|2021-02-11 10:15:00|110560|110360|110560|110360|110560|110360|110560|110360|1
1613038800000|2021-02-11 10:20:00|110548|110348|110525.1|110325.1|110569.5|110381.8|110463.8|110325.1|26
1613039100000|2021-02-11 10:25:00|110525.5|110325.5|110523.6|110323.6|110525.5|110325.5|110523.6|110323.6|3
1613039400000|2021-02-11 10:30:00|110520.1|110320.1|110518.5|110318.5|110520.1|110359|110458.5|110317.7|9
1613039700000|2021-02-11 10:35:00|110518|110318|110514.5|110314.5|110518|110318|110514.5|110314.5|6
1613040000000|2021-02-11 10:40:00|110514.2|110314.2|110494.4|110294.4|110514.2|110355.7|110455.7|110270|23
1613040300000|2021-02-11 10:45:00|110494|110294|110513.8|110313.8|110514.8|110314.8|110494|110294|25
1613040600000|2021-02-11 10:50:00|110512.8|110312.8|110488.7|110288.7|110512.8|110312.8|110484.7|110284.7|12
1613040900000|2021-02-11 10:55:00|110487.7|110287.7|110488.8|110288.8|110493.8|110293.8|110467|110267|20
1613041200000|2021-02-11 11:00:00|110488.3|110288.3|110499.8|110299.8|110499.8|110299.8|110484.5|110284.5|7
1613041500000|2021-02-11 11:05:00|110493.3|110293.3|110509.5|110309.5|110520.1|110355.8|110453.3|110293.3|12
1613041800000|2021-02-11 11:10:00|110507.6|110307.6|110480.4|110280.4|110509.5|110309.5|110480.4|110280.4|9
1613042100000|2021-02-11 11:15:00|110484.5|110284.5|110477.9|110277.9|110484.5|110284.5|110477.9|110277.9|2
1613042400000|2021-02-11 11:20:00|110481.9|110281.9|110486.9|110286.9|110486.9|110286.9|110481.9|110281.9|7
1613042700000|2021-02-11 11:25:00|110484.4|110284.4|110480.5|110280.5|110484.4|110284.4|110473|110273|13
1613043000000|2021-02-11 11:30:00|110468|110268|110479.9|110279.9|110479.9|110279.9|110468|110268|10
1613043300000|2021-02-11 11:35:00|110435.4|110335.4|110502.5|110302.5|110507|110335.4|110435.4|110286.5|21
1613043600000|2021-02-11 11:40:00|110502|110302|110532|110332|110562.5|110362.5|110491.5|110291.5|35
1613043900000|2021-02-11 11:45:00|110528.5|110328.5|110526|110326|110528.5|110328.5|110519|110319|21
1613044200000|2021-02-11 11:50:00|110525.5|110325.5|110526|110326|110526|110326|110525.5|110325.5|2
1613044500000|2021-02-11 11:55:00|110524|110324|110545.6|110345.6|110545.6|110345.6|110488.8|110288.8|20
1613044800000|2021-02-11 12:00:00|110533.3|110333.3|110540.4|110340.4|110569.6|110396.6|110496.6|110321.3|16
1613045100000|2021-02-11 12:05:00|110531.5|110331.5|110516.4|110316.4|110569.4|110369.4|110507.9|110307.9|34
1613045400000|2021-02-11 12:10:00|110516.9|110316.9|110498.4|110298.4|110534|110334|110498.4|110298.4|39
1613045700000|2021-02-11 12:15:00|110492|110292|110476.3|110276.3|110492|110292|110476.3|110276.3|10
1613046000000|2021-02-11 12:20:00|110471.2|110271.2|110443.5|110243.5|110476.3|110276.3|110424.8|110224.8|15
1613046300000|2021-02-11 12:25:00|110443|110243|110448.4|110248.4|110474.6|110274.6|110423.6|110223.6|21
1613046600000|2021-02-11 12:30:00|110446.4|110246.4|110441.9|110241.9|110487.4|110287.4|110441.9|110241.9|10
1613046900000|2021-02-11 12:35:00|110461.3|110261.3|110461.3|110261.3|110461.3|110261.3|110461.3|110261.3|1
1613047200000|2021-02-11 12:40:00|110455.6|110255.6|110436.3|110236.3|110461.3|110261.3|110418.9|110218.9|20
1613047500000|2021-02-11 12:45:00|110438.4|110238.4|110441.9|110241.9|110441.9|110241.9|110438.4|110238.4|3
1613047800000|2021-02-11 12:50:00|110442.9|110242.9|110460.5|110260.5|110460.5|110260.5|110441.9|110241.9|10
1613048100000|2021-02-11 12:55:00|110461|110261|110439.4|110239.4|110476.3|110276.3|110436.4|110236.4|16
1613048400000|2021-02-11 13:00:00|110439.3|110239.3|110427.9|110227.9|110439.3|110276.9|110364.9|110213.4|25
1613048700000|2021-02-11 13:05:00|110366.9|110266.9|110429.4|110229.4|110431.4|110266.9|110351.6|110225.5|22
1613049000000|2021-02-11 13:10:00|110430|110230|110416.3|110216.3|110433.4|110233.4|110416.3|110216.3|7
1613049300000|2021-02-11 13:15:00|110416.4|110216.4|110405|110205|110420|110220|110365|110165|57
1613049600000|2021-02-11 13:20:00|110403.3|110203.3|110396.8|110196.8|110410|110210|110395.1|110195.1|9
1613049900000|2021-02-11 13:25:00|110423.3|110223.3|110379.5|110179.5|110430.1|110247.8|110347.8|110179|50
1613050200000|2021-02-11 13:30:00|110380|110180|110385.1|110185.1|110385.1|110185.1|110380|110180|4
1613050500000|2021-02-11 13:35:00|110382.8|110182.8|110415.1|110215.1|110420.1|110220.1|110380.1|110180.1|14
1613050800000|2021-02-11 13:40:00|110416.5|110216.5|110426.3|110226.3|110426.3|110263.8|110363.8|110186.8|39
1613051100000|2021-02-11 13:45:00|110427.3|110227.3|110425.1|110225.1|110456.3|110268.3|110367.3|110225.1|12
1613051400000|2021-02-11 13:50:00|110420.1|110220.1|110389.8|110189.8|110420.1|110251.3|110351.3|110189.8|29
1613051700000|2021-02-11 13:55:00|110389.3|110189.3|110388.8|110188.8|110389.3|110189.3|110388.8|110188.8|2
1613052000000|2021-02-11 14:00:00|110388|110188|110384.5|110284.5|110429.5|110285|110341.5|110188|17
1613052300000|2021-02-11 14:05:00|110384|110284|110467.5|110267.5|110475.5|110309|110384|110240|38
1613052600000|2021-02-11 14:10:00|110467|110267|110464.5|110264.5|110467.5|110267.5|110464.5|110264.5|6
1613052900000|2021-02-11 14:15:00|110460|110260|110458|110258|110462|110262|110456|110256|19
1613053200000|2021-02-11 14:20:00|110457|110257|110455.2|110255.2|110465|110265|110455|110255|11
1613053500000|2021-02-11 14:25:00|110455.5|110255.5|110436.5|110236.5|110457|110257|110432|110232|27
1613053800000|2021-02-11 14:30:00|110436|110236|110432|110232|110436|110236|110432|110232|3
1613054100000|2021-02-11 14:35:00|110431|110231|110424.5|110224.5|110444|110244|110407|110207|28
1613054400000|2021-02-11 14:40:00|110441|110241|110434|110234|110441|110241|110405|110205|24
1613054700000|2021-02-11 14:45:00|110433.5|110233.5|110417.5|110217.5|110435.5|110235.5|110403.1|110203.1|24
1613055000000|2021-02-11 14:50:00|110419|110219|110419.5|110219.5|110442.5|110242.5|110414.5|110214.5|36
1613055300000|2021-02-11 14:55:00|110423.5|110223.5|110428.5|110228.5|110438.5|110238.5|110414.5|110214.5|21
1613055600000|2021-02-11 15:00:00|110429|110229|110407.5|110207.5|110436.5|110236.5|110399.3|110199.3|21
1613055900000|2021-02-11 15:05:00|110408|110208|110419.5|110219.5|110423|110223|110407|110207|8
1613056200000|2021-02-11 15:10:00|110410.2|110210.2|110384.5|110184.5|110414.5|110251.2|110348.5|110171.5|69
1613056500000|2021-02-11 15:15:00|110409.5|110209.5|110400|110200|110420|110220|110382.5|110182.5|21
1613056800000|2021-02-11 15:20:00|110400.5|110200.5|110395|110195|110400.5|110200.5|110392|110192|8
1613057100000|2021-02-11 15:25:00|110400|110200|110400|110200|110409.5|110209.5|110400|110200|5
1613057400000|2021-02-11 15:30:00|110399|110199|110389.5|110189.5|110412.5|110212.5|110389.5|110189.5|10
1613057700000|2021-02-11 15:35:00|110388.5|110188.5|110383|110183|110388.5|110188.5|110376|110176|4
1613058300000|2021-02-11 15:45:00|110387.5|110187.5|110393.5|110193.5|110399|110199|110387.5|110187.5|16
1613058600000|2021-02-11 15:50:00|110346.5|110246.5|110347.5|110247.5|110394|110253.5|110325|110188|27
1613058900000|2021-02-11 15:55:00|110350|110250|110394.5|110194.5|110400.5|110252.5|110340|110182.5|25
1613059200000|2021-02-11 16:00:00|110395.5|110195.5|110394.5|110194.5|110400|110200|110394.5|110194.5|5
1613059500000|2021-02-11 16:05:00|110400|110200|110400|110200|110409.5|110209.5|110384.5|110184.5|18
1613059800000|2021-02-11 16:10:00|110401.5|110201.5|110424.5|110224.5|110434.5|110234.5|110400|110200|25
1613060100000|2021-02-11 16:15:00|110400|110200|110420|110220|110420|110220|110400|110200|4
1613060400000|2021-02-11 16:20:00|110409.5|110209.5|110410|110210|110410|110210|110394.5|110194.5|6
1613060700000|2021-02-11 16:25:00|110409.5|110209.5|110404|110204|110409.5|110209.5|110404|110204|3
1613061000000|2021-02-11 16:30:00|110401.5|110201.5|110404|110204|110404.5|110204.5|110391|110191|7
1613061300000|2021-02-11 16:35:00|110407|110207|110410|110210|110420|110220|110405|110205|14
1613061600000|2021-02-11 16:40:00|110414.5|110214.5|110400|110200|110414.5|110214.5|110394.5|110194.5|8
1613061900000|2021-02-11 16:45:00|110400.5|110200.5|110401|110201|110401.5|110201.5|110395|110195|15
1613062200000|2021-02-11 16:50:00|110401.5|110201.5|110415|110215|110422.5|110222.5|110397.2|110197.2|28
1613062500000|2021-02-11 16:55:00|110419.5|110219.5|110415|110215|110430|110230|110415|110215|10
1613062800000|2021-02-11 17:00:00|110401|110201|110400|110200|110433.5|110260.5|110360.5|110166.5|30
1613063100000|2021-02-11 17:05:00|110401.5|110201.5|110390|110190|110411|110211|110390|110190|14
1613063400000|2021-02-11 17:10:00|110390.5|110190.5|110376.5|110176.5|110400|110235.5|110332.5|110165|54
1613063700000|2021-02-11 17:15:00|110377|110177|110419.5|110219.5|110419.5|110219.5|110365|110165|44
1613064000000|2021-02-11 17:20:00|110410|110210|110405|110205|110425|110225|110400|110200|27
1613064300000|2021-02-11 17:25:00|110404.5|110204.5|110475|110275|110513.5|110313.5|110403.5|110203.5|37
1613064600000|2021-02-11 17:30:00|110470|110270|110450|110250|110490|110290|110435|110235|22
1613064900000|2021-02-11 17:35:00|110430.6|110230.6|110430|110230|110436.5|110236.5|110430|110230|8
1613065200000|2021-02-11 17:40:00|110440|110240|110445|110245|110450.4|110250.4|110435|110235|9
1613065800000|2021-02-11 17:50:00|110450|110250|110445|110245|110450|110250|110445|110245|2
1613066100000|2021-02-11 17:55:00|110445.5|110245.5|110470|110270|110470|110270|110445.5|110245.5|17
1613066400000|2021-02-11 18:00:00|110451.9|110251.9|110440|110240|110455|110255|110440|110240|6
1613066700000|2021-02-11 18:05:00|110441.5|110241.5|110455|110255|110455|110255|110440|110240|7
1613067000000|2021-02-11 18:10:00|110470|110270|110470|110270|110470|110270|110465|110265|3
1613067300000|2021-02-11 18:15:00|110430|110230|110430|110230|110435|110235|110430|110230|3
1613068200000|2021-02-11 18:30:00|110425.9|110225.9|110425.9|110225.9|110425.9|110225.9|110425.9|110225.9|1
1613068500000|2021-02-11 18:35:00|110430|110230|110430|110230|110430|110230|110430|110230|1
1613069100000|2021-02-11 18:45:00|110443.5|110243.5|110445|110245|110445|110245|110443.5|110243.5|2
1613069700000|2021-02-11 18:55:00|110440|110240|110445|110245|110445|110245|110440|110240|2
1613070000000|2021-02-11 19:00:00|110440|110240|110445|110245|110450.5|110250.5|110440|110240|10
1613070300000|2021-02-11 19:05:00|110460|110260|110455|110255|110460|110260|110455|110255|2
1613071200000|2021-02-11 19:20:00|110475.4|110275.4|110440|110240|110480|110280|110439.4|110239.4|9
1613071500000|2021-02-11 19:25:00|110439|110239|110439|110239|110439|110239|110439|110239|1
1613072400000|2021-02-11 19:40:00|110440|110240|110446.4|110246.4|110455|110255|110440|110240|4
1613073600000|2021-02-11 20:00:00|110447.1|110247.1|110445|110245|110447.1|110247.1|110445|110245|3
1613073900000|2021-02-11 20:05:00|110440.8|110240.8|110419.5|110219.5|110440.8|110240.8|110410|110210|13
1613074200000|2021-02-11 20:10:00|110419|110219|110419|110219|110419|110219|110419|110219|1
1613075400000|2021-02-11 20:30:00|110418.5|110218.5|110402.5|110202.5|110418.5|110218.5|110399|110199|10
1613075700000|2021-02-11 20:35:00|110403|110203|110413.6|110213.6|110429.3|110229.3|110403|110203|16
1613076000000|2021-02-11 20:40:00|110413.1|110213.1|110405|110205|110418|110218|110385.5|110185.5|16
1613076300000|2021-02-11 20:45:00|110409|110209|110412|110212|110412|110212|110409|110209|7
1613076900000|2021-02-11 20:55:00|110410|110210|110390|110190|110410|110210|110385|110185|10
1613091600000|2021-02-12 01:00:00|110450.5|110250.5|110450.5|110250.5|110450.5|110250.5|110450.5|110250.5|1
1613091900000|2021-02-12 01:05:00|110455.5|110255.5|110435.5|110235.5|110455.5|110255.5|110435.5|110235.5|2
1613092500000|2021-02-12 01:15:00|110455.5|110255.5|110455.5|110255.5|110455.5|110255.5|110455.5|110255.5|1
1613093100000|2021-02-12 01:25:00|110435.5|110235.5|110425.5|110225.5|110435.5|110235.5|110420.5|110220.5|5
1613093400000|2021-02-12 01:30:00|110437.6|110237.6|110450.5|110250.5|110451.5|110251.5|110437.6|110237.6|6
1613093700000|2021-02-12 01:35:00|110469|110269|110470.5|110270.5|110475.5|110275.5|110469|110269|8
1613094300000|2021-02-12 01:45:00|110495.5|110295.5|110495.5|110295.5|110495.5|110295.5|110495.5|110295.5|1
1613094600000|2021-02-12 01:50:00|110500.5|110300.5|110538|110338|110558|110358|110500.5|110300.5|3
1613094900000|2021-02-12 01:55:00|110538.5|110338.5|110512.5|110312.5|110538.5|110338.5|110510.5|110310.5|5
1613095200000|2021-02-12 02:00:00|110518|110318|110529.5|110329.5|110529.5|110329.5|110518|110318|3
1613095500000|2021-02-12 02:05:00|110527|110327|110498.5|110298.5|110532.5|110332.5|110498.5|110298.5|7
1613095800000|2021-02-12 02:10:00|110479|110279|110479.5|110279.5|110495|110317.5|110406.5|110255|17
1613096100000|2021-02-12 02:15:00|110483|110283|110497.5|110297.5|110498.5|110298.5|110483|110283|16
1613096400000|2021-02-12 02:20:00|110497|110297|110485.5|110285.5|110506|110306|110479|110279|10
1613096700000|2021-02-12 02:25:00|110486|110286|110485.5|110285.5|110497.5|110297.5|110484|110284|9
1613097000000|2021-02-12 02:30:00|110437.5|110337.5|110440|110340|110440|110340|110437.5|110337.5|2
1613097600000|2021-02-12 02:40:00|110502.5|110302.5|110504|110304|110504|110304|110502.5|110302.5|4
1613097900000|2021-02-12 02:45:00|110508|110308|110551|110351|110551|110351|110508|110308|8
1613098200000|2021-02-12 02:50:00|110552|110352|110515.5|110315.5|110552|110352|110510.5|110310.5|12
1613098500000|2021-02-12 02:55:00|110547|110347|110560.5|110360.5|110560.5|110360.5|110547|110347|7
1613098800000|2021-02-12 03:00:00|110529.6|110329.6|110565.5|110365.5|110569.5|110369.5|110493.1|110293.1|17
1613099100000|2021-02-12 03:05:00|110568.5|110368.5|110510.5|110310.5|110568.5|110368.5|110505|110305|18
1613099400000|2021-02-12 03:10:00|110495.6|110295.6|110495.6|110295.6|110495.6|110295.6|110495.6|110295.6|1
1613099700000|2021-02-12 03:15:00|110495.5|110295.5|110495.5|110295.5|110495.5|110295.5|110495.5|110295.5|1
1613100000000|2021-02-12 03:20:00|110500.5|110300.5|110500.5|110300.5|110500.5|110300.5|110500.5|110300.5|1
1613101200000|2021-02-12 03:40:00|110485.5|110285.5|110485.5|110285.5|110490.5|110290.5|110485.5|110285.5|4
1613101800000|2021-02-12 03:50:00|110489|110289|110490.5|110290.5|110490.5|110290.5|110488.5|110288.5|5
1613102100000|2021-02-12 03:55:00|110515.5|110315.5|110510.5|110310.5|110515.5|110315.5|110510.5|110310.5|2
1613102400000|2021-02-12 04:00:00|110505.5|110305.5|110505.5|110305.5|110505.5|110305.5|110505.5|110305.5|1
1613103300000|2021-02-12 04:15:00|110500.5|110300.5|110500.5|110300.5|110500.5|110300.5|110500.5|110300.5|1
1613104500000|2021-02-12 04:35:00|110479.6|110279.6|110480.5|110280.5|110480.5|110280.5|110479.6|110279.6|2
1613107800000|2021-02-12 05:30:00|110470.5|110270.5|110425.5|110225.5|110470.5|110270.5|110425.5|110225.5|2
1613108700000|2021-02-12 05:45:00|110420.5|110220.5|110425.5|110225.5|110425.5|110225.5|110415|110215|5
1613109600000|2021-02-12 06:00:00|110425|110225|110422|110222|110425|110225|110422|110222|6
1613109900000|2021-02-12 06:05:00|110423|110223|110425|110225|110425.5|110225.5|110423|110223|6
1613110200000|2021-02-12 06:10:00|110427.5|110227.5|110422.5|110222.5|110427.5|110227.5|110422.5|110222.5|4
1613110500000|2021-02-12 06:15:00|110422|110222|110422|110222|110422|110222|110422|110222|1
1613110800000|2021-02-12 06:20:00|110419.5|110219.5|110422|110222|110422.5|110222.5|110419.5|110219.5|4
1613111100000|2021-02-12 06:25:00|110421.1|110221.1|110427.5|110227.5|110427.5|110227.5|110419.8|110219.8|7
1613111400000|2021-02-12 06:30:00|110423|110223|110384.5|110284.5|110429.5|110292|110379.5|110223|11
1613111700000|2021-02-12 06:35:00|110453|110253|110454.5|110254.5|110454.5|110254.5|110453|110253|4
1613112000000|2021-02-12 06:40:00|110455|110255|110480.5|110280.5|110485.5|110285.5|110455|110255|22
1613112300000|2021-02-12 06:45:00|110460.8|110260.8|110462.3|110262.3|110466|110266|110460.8|110260.8|8
1613112600000|2021-02-12 06:50:00|110480.5|110280.5|110507.7|110307.7|110517.5|110317.5|110470|110270|10
1613112900000|2021-02-12 06:55:00|110504.2|110304.2|110485.6|110285.6|110504.2|110304.2|110485.6|110285.6|3
1613113200000|2021-02-12 07:00:00|110482.5|110282.5|110483.5|110283.5|110483.5|110283.5|110480|110280|8
1613113500000|2021-02-12 07:05:00|110484|110284|110503.5|110303.5|110503.5|110303.5|110484|110284|11
1613113800000|2021-02-12 07:10:00|110512.1|110312.1|110535|110335|110539|110339|110512.1|110312.1|10
1613114100000|2021-02-12 07:15:00|110538|110338|110529.3|110329.3|110538|110338|110529.3|110329.3|7
1613114400000|2021-02-12 07:20:00|110533.5|110333.5|110533.5|110333.5|110533.5|110333.5|110533.5|110333.5|1
1613115000000|2021-02-12 07:30:00|110533|110333|110529.3|110329.3|110533.5|110381.3|110449.6|110319|15
1613115300000|2021-02-12 07:35:00|110533.3|110333.3|110531.5|110331.5|110533.3|110386.8|110474.5|110315|18
1613115600000|2021-02-12 07:40:00|110532|110332|110516.5|110316.5|110534.5|110352.5|110452.5|110315.5|13
1613115900000|2021-02-12 07:45:00|110515|110315|110549|110349|110549|110349|110515|110315|10
1613116200000|2021-02-12 07:50:00|110538.8|110338.8|110555|110355|110559.8|110399.8|110499.8|110338.8|8
1613116500000|2021-02-12 07:55:00|110559.8|110359.8|110552|110352|110559.8|110359.8|110552|110352|3
1613116800000|2021-02-12 08:00:00|110559.3|110359.3|110559.8|110359.8|110559.8|110359.8|110559.3|110359.3|2
1613117100000|2021-02-12 08:05:00|110516.3|110416.3|110535.5|110335.5|110535.5|110416.5|110490|110334|12
1613117400000|2021-02-12 08:10:00|110536|110336|110546.5|110346.5|110546.6|110346.6|110536|110336|10
1613117700000|2021-02-12 08:15:00|110549|110349|110590.6|110390.6|110606.5|110424.8|110515|110349|15
1613118000000|2021-02-12 08:20:00|110548.3|110448.3|110608|110408|110626|110469.8|110548.1|110389.5|18
1613118300000|2021-02-12 08:25:00|110612.5|110412.5|110623|110423|110623|110423|110612.5|110412.5|4
1613118600000|2021-02-12 08:30:00|110623.5|110423.5|110637.5|110437.5|110664.5|110464.5|110548|110392.6|22
1613118900000|2021-02-12 08:35:00|110638.5|110438.5|110637.5|110437.5|110646|110471.4|110566.1|110415.3|20
1613119200000|2021-02-12 08:40:00|110637|110437|110644|110444|110644|110444|110637|110437|7
1613119500000|2021-02-12 08:45:00|110649|110449|110671|110471|110671|110471|110649|110449|9
1613119800000|2021-02-12 08:50:00|110672.5|110472.5|110680|110480|110680|110520.5|110611.3|110455|18
1613120100000|2021-02-12 08:55:00|110618.6|110518.6|110676|110476|110680|110524.3|110617.2|110465.1|17
1613120400000|2021-02-12 09:00:00|110677.5|110477.5|110684.3|110484.3|110705|110505|110677|110477|47
1613120700000|2021-02-12 09:05:00|110680.5|110480.5|110665|110465|110697.5|110497.5|110663.3|110463.3|21
1613121000000|2021-02-12 09:10:00|110655|110455|110699.8|110499.8|110711.5|110511.5|110653|110453|33
1613121300000|2021-02-12 09:15:00|110707.3|110507.3|110728.3|110528.3|110738.5|110538.5|110679.3|110479.3|47
1613121600000|2021-02-12 09:20:00|110726.3|110526.3|110710.1|110510.1|110726.3|110526.3|110699.3|110499.3|22
1613121900000|2021-02-12 09:25:00|110701.6|110501.6|110740|110540|110751.8|110551.8|110620.8|110471.8|34
1613122200000|2021-02-12 09:30:00|110740.3|110540.3|110752.8|110552.8|110753.8|110553.8|110740.3|110540.3|9
1613122500000|2021-02-12 09:35:00|110755.8|110555.8|110783.8|110583.8|110839.5|110639.5|110755.8|110555.8|17
1613122800000|2021-02-12 09:40:00|110784.1|110584.1|110744.6|110544.6|110785|110585|110742.5|110542.5|30
1613123100000|2021-02-12 09:45:00|110745.1|110545.1|110773.3|110573.3|110805.3|110631.8|110710|110545|61
1613123400000|2021-02-12 09:50:00|110774.8|110574.8|110778|110578|110778|110636.3|110736.3|110574.8|4
1613123700000|2021-02-12 09:55:00|110773|110573|110783|110583|110783|110583|110773|110573|6
1613124000000|2021-02-12 10:00:00|110773|110573|110762.7|110562.7|110773|110573|110732.5|110532.5|12
1613124300000|2021-02-12 10:05:00|110758|110558|110762.5|110562.5|110765.1|110565.1|110746|110546|12
1613124600000|2021-02-12 10:10:00|110762|110562|110773|110573|110781.3|110581.3|110762|110562|7
1613124900000|2021-02-12 10:15:00|110758.8|110558.8|110728.3|110528.3|110767.8|110567.8|110698|110498|15
1613125200000|2021-02-12 10:20:00|110727.8|110527.8|110731.8|110531.8|110731.8|110531.8|110727.8|110527.8|2
1613125500000|2021-02-12 10:25:00|110732.3|110532.3|110731.8|110531.8|110732.3|110532.3|110727.8|110527.8|6
1613125800000|2021-02-12 10:30:00|110720.3|110520.3|110699|110499|110720.3|110520.3|110681|110481|9
1613126100000|2021-02-12 10:35:00|110696.5|110496.5|110665.8|110465.8|110696.5|110538|110638|110455.8|11
1613126400000|2021-02-12 10:40:00|110668.3|110468.3|110604|110404|110668.3|110476.3|110558|110358|34
1613126700000|2021-02-12 10:45:00|110606|110406|110627.5|110427.5|110627.5|110427.5|110606|110406|10
1613127000000|2021-02-12 10:50:00|110630|110430|110667.5|110467.5|110667.5|110467.5|110630|110430|4
1613127300000|2021-02-12 10:55:00|110667|110467|110639|110439|110667|110467|110638.5|110438.5|20
1613127600000|2021-02-12 11:00:00|110638.5|110438.5|110639.8|110439.8|110639.8|110439.8|110638.5|110438.5|5
1613127900000|2021-02-12 11:05:00|110640.5|110440.5|110659.8|110459.8|110659.8|110459.8|110640.5|110440.5|9
1613128200000|2021-02-12 11:10:00|110658.3|110458.3|110680.1|110480.1|110680.1|110480.1|110658.3|110458.3|13
1613128500000|2021-02-12 11:15:00|110678.8|110478.8|110661.8|110461.8|110678.8|110478.8|110661.8|110461.8|3
1613128800000|2021-02-12 11:20:00|110680.1|110480.1|110678.8|110478.8|110681.3|110481.3|110678.8|110478.8|4
1613129100000|2021-02-12 11:25:00|110679.5|110479.5|110678.8|110478.8|110679.5|110479.5|110678.8|110478.8|3
1613129400000|2021-02-12 11:30:00|110675.8|110475.8|110661.8|110461.8|110675.8|110475.8|110661.8|110461.8|2
1613129700000|2021-02-12 11:35:00|110663.6|110463.6|110663.6|110463.6|110663.6|110463.6|110663.6|110463.6|1
1613130000000|2021-02-12 11:40:00|110662.1|110462.1|110642.1|110442.1|110662.1|110462.1|110642.1|110442.1|6
1613130300000|2021-02-12 11:45:00|110644.5|110444.5|110647|110447|110648.5|110448.5|110644.5|110444.5|7
1613130600000|2021-02-12 11:50:00|110649.5|110449.5|110649.5|110449.5|110649.5|110449.5|110649.5|110449.5|1
1613130900000|2021-02-12 11:55:00|110649|110449|110640|110440|110649.5|110449.5|110635|110435|11
1613131200000|2021-02-12 12:00:00|110639.5|110439.5|110639.5|110439.5|110639.5|110439.5|110638.5|110438.5|3
1613131500000|2021-02-12 12:05:00|110651.5|110451.5|110635|110435|110651.5|110451.5|110635|110435|4
1613131800000|2021-02-12 12:10:00|110634.8|110434.8|110639.8|110439.8|110640|110440|110634.8|110434.8|8
1613132100000|2021-02-12 12:15:00|110640.3|110440.3|110652|110452|110666.3|110504.5|110594.3|110440.3|18
1613132400000|2021-02-12 12:20:00|110653|110453|110653.5|110453.5|110654|110454|110653|110453|4
1613132700000|2021-02-12 12:25:00|110656.5|110456.5|110659|110459|110660|110460|110656.5|110456.5|4
1613133000000|2021-02-12 12:30:00|110655.5|110455.5|110645|110445|110655.5|110455.5|110633|110433|23
1613133300000|2021-02-12 12:35:00|110637|110437|110611.3|110411.3|110640|110440|110611.3|110411.3|24
1613133900000|2021-02-12 12:45:00|110610|110410|110615|110415|110615|110415|110610|110410|4
1613134200000|2021-02-12 12:50:00|110619.3|110419.3|110619.3|110419.3|110619.3|110419.3|110619.3|110419.3|1
1613134500000|2021-02-12 12:55:00|110614.3|110414.3|110594.5|110394.5|110614.3|110414.3|110593.3|110393.3|13
1613134800000|2021-02-12 13:00:00|110596|110396|110599.8|110399.8|110599.8|110399.8|110596|110396|2
1613135400000|2021-02-12 13:10:00|110591.8|110391.8|110592.8|110392.8|110592.8|110392.8|110591.8|110391.8|2
1613135700000|2021-02-12 13:15:00|110614.5|110414.5|110609.8|110409.8|110614.8|110414.8|110609.5|110409.5|7
1613136000000|2021-02-12 13:20:00|110612.3|110412.3|110635.5|110435.5|110636.5|110436.5|110612.3|110412.3|14
1613136300000|2021-02-12 13:25:00|110635|110435|110647|110447|110647|110447|110634.5|110434.5|4
1613136600000|2021-02-12 13:30:00|110648.5|110448.5|110648.5|110448.5|110648.5|110448.5|110648.5|110448.5|1
1613136900000|2021-02-12 13:35:00|110652.5|110452.5|110660|110460|110660|110460|110648.5|110448.5|9
1613137200000|2021-02-12 13:40:00|110701.3|110501.3|110678.8|110478.8|110704|110504|110661.8|110461.8|19
1613137500000|2021-02-12 13:45:00|110679|110479|110683.8|110483.8|110685.3|110485.3|110679|110479|6
1613137800000|2021-02-12 13:50:00|110650.8|110550.8|110728|110528|110729|110550.8|110650.8|110504|13
1613138100000|2021-02-12 13:55:00|110720.3|110520.3|110723.3|110523.3|110725|110525|110715|110515|11
1613138400000|2021-02-12 14:00:00|110724|110524|110722|110522|110724|110524|110722|110522|3
1613138700000|2021-02-12 14:05:00|110720.5|110520.5|110689.5|110489.5|110720.5|110555.5|110655|110489.5|36
1613139000000|2021-02-12 14:10:00|110694|110494|110700|110500|110702.3|110502.3|110694|110494|15
1613139300000|2021-02-12 14:15:00|110700.5|110500.5|110704.5|110504.5|110704.5|110504.5|110700.5|110500.5|4
1613139600000|2021-02-12 14:20:00|110704|110504|110688|110488|110704.5|110504.5|110688|110488|6
1613139900000|2021-02-12 14:25:00|110690|110490|110690|110490|110692|110492|110690|110490|4
1613140200000|2021-02-12 14:30:00|110680|110480|110680|110480|110685|110485|110680|110480|3
1613140500000|2021-02-12 14:35:00|110680.5|110480.5|110721|110521|110723|110523|110680.5|110480.5|9
1613140800000|2021-02-12 14:40:00|110720|110520|110714.5|110514.5|110720|110520|110714.5|110514.5|4
1613141100000|2021-02-12 14:45:00|110715.5|110515.5|110680|110480|110719.5|110519.5|110675|110475|14
1613141400000|2021-02-12 14:50:00|110675|110475|110680|110480|110680|110480|110675|110475|2
1613141700000|2021-02-12 14:55:00|110685|110485|110685|110485|110685|110485|110685|110485|1
1613142000000|2021-02-12 15:00:00|110675|110475|110654.5|110454.5|110675|110475|110650|110450|8
1613142300000|2021-02-12 15:05:00|110650|110450|110620|110420|110654.5|110454.5|110620|110420|7
1613142600000|2021-02-12 15:10:00|110637.5|110437.5|110640|110440|110645.5|110445.5|110620|110420|12
1613142900000|2021-02-12 15:15:00|110635|110435|110619.5|110419.5|110635|110435|110619.5|110419.5|4
1613143200000|2021-02-12 15:20:00|110619|110419|110563|110463|110623|110463.5|110558.5|110419|10
1613143500000|2021-02-12 15:25:00|110565.5|110465.5|110605|110405|110637|110471.5|110565.5|110405|30
1613143800000|2021-02-12 15:30:00|110612|110412|110590|110390|110612|110412|110571|110371|24
1613144100000|2021-02-12 15:35:00|110585|110385|110565|110365|110585|110385|110565|110365|21
1613144400000|2021-02-12 15:40:00|110564.5|110364.5|110565.5|110365.5|110567|110367|110558.5|110358.5|14
1613144700000|2021-02-12 15:45:00|110565|110365|110557|110357|110565|110365|110556.5|110356.5|10
1613145000000|2021-02-12 15:50:00|110556|110356|110550|110350|110556.5|110356.5|110550|110350|10
1613145300000|2021-02-12 15:55:00|110476|110376|110549.5|110349.5|110549.5|110376|110473.5|110333|17
1613145600000|2021-02-12 16:00:00|110550.5|110350.5|110523.5|110323.5|110557|110357|110519.5|110319.5|24
1613145900000|2021-02-12 16:05:00|110524|110324|110524.5|110324.5|110535|110335|110520|110320|12
1613146200000|2021-02-12 16:10:00|110519.5|110319.5|110519.5|110319.5|110530|110330|110490|110290|37
1613146500000|2021-02-12 16:15:00|110525|110325|110519.5|110319.5|110525|110325|110519.5|110319.5|2
1613146800000|2021-02-12 16:20:00|110524|110324|110530|110330|110543.1|110343.1|110524|110324|5
1613147100000|2021-02-12 16:25:00|110524|110324|110524.5|110324.5|110525|110325|110519.5|110319.5|8
1613147400000|2021-02-12 16:30:00|110523.5|110323.5|110511|110311|110523.5|110323.5|110510.5|110310.5|5
1613147700000|2021-02-12 16:35:00|110509.5|110309.5|110478.5|110278.5|110510.5|110345|110445|110270|14
1613148000000|2021-02-12 16:40:00|110483.5|110283.5|110515.1|110315.1|110515.1|110315.1|110478.5|110278.5|27
1613148300000|2021-02-12 16:45:00|110491.5|110291.5|110471.5|110271.5|110493|110293|110470.5|110270.5|20
1613148600000|2021-02-12 16:50:00|110472|110272|110450.5|110250.5|110473|110273|110450.5|110250.5|12
1613148900000|2021-02-12 16:55:00|110451|110251|110455|110255|110457.5|110257.5|110450.5|110250.5|9
1613149200000|2021-02-12 17:00:00|110454|110254|110459.5|110259.5|110464.5|110264.5|110454|110254|10
1613149500000|2021-02-12 17:05:00|110460|110260|110460|110260|110460.5|110260.5|110460|110260|3
1613149800000|2021-02-12 17:10:00|110460.5|110260.5|110455|110255|110460.5|110260.5|110453.5|110253.5|5
1613150100000|2021-02-12 17:15:00|110475.5|110275.5|110458|110258|110477.5|110333|110421.5|110252|24
1613150400000|2021-02-12 17:20:00|110459|110259|110458.5|110258.5|110459|110259|110457|110257|5
1613151000000|2021-02-12 17:30:00|110459.1|110259.1|110462|110262|110462|110262|110457|110257|9
1613151300000|2021-02-12 17:35:00|110462.5|110262.5|110462|110262|110462.5|110262.5|110462|110262|2
1613151600000|2021-02-12 17:40:00|110474|110274|110469.5|110269.5|110474|110274|110469.5|110269.5|6
1613151900000|2021-02-12 17:45:00|110469|110269|110462|110262|110469|110269|110459.5|110259.5|8
1613152200000|2021-02-12 17:50:00|110462.5|110262.5|110473.5|110273.5|110476.5|110276.5|110462.5|110262.5|4
1613152500000|2021-02-12 17:55:00|110473|110273|110463.5|110263.5|110473|110309.5|110409.5|110255|20
1613152800000|2021-02-12 18:00:00|110464|110264|110492.5|110292.5|110493|110293|110464|110264|14
1613153100000|2021-02-12 18:05:00|110489|110289|110489.5|110289.5|110489.5|110289.5|110489|110289|2
1613153400000|2021-02-12 18:10:00|110491|110291|110493.5|110293.5|110493.5|110293.5|110490.5|110290.5|4
1613153700000|2021-02-12 18:15:00|110495|110295|110496|110296|110506.5|110306.5|110494.5|110294.5|9
1613154000000|2021-02-12 18:20:00|110497|110297|110507|110307|110514.5|110314.5|110497|110297|26
1613154300000|2021-02-12 18:25:00|110506.5|110306.5|110509.5|110309.5|110509.5|110309.5|110503.5|110303.5|11
1613154600000|2021-02-12 18:30:00|110510|110310|110514.5|110314.5|110517|110317|110496|110296|22
1613154900000|2021-02-12 18:35:00|110515|110315|110497.5|110297.5|110517|110317|110497.5|110297.5|10
1613155200000|2021-02-12 18:40:00|110496.5|110296.5|110502.5|110302.5|110502.5|110302.5|110496|110296|9
1613155500000|2021-02-12 18:45:00|110502|110302|110509.5|110309.5|110509.5|110363.5|110457|110302|6
1613155800000|2021-02-12 18:50:00|110515|110315|110495.5|110295.5|110515|110315|110492|110292|23
1613156100000|2021-02-12 18:55:00|110496|110296|110499.5|110299.5|110499.5|110299.5|110490.5|110290.5|9
1613156400000|2021-02-12 19:00:00|110500|110300|110475.5|110275.5|110500|110300|110475.5|110275.5|21
1613156700000|2021-02-12 19:05:00|110477|110277|110480|110280|110480|110280|110477|110277|3
1613157000000|2021-02-12 19:10:00|110481.5|110281.5|110475.5|110275.5|110481.5|110281.5|110475.5|110275.5|5
1613157300000|2021-02-12 19:15:00|110475|110275|110479|110279|110479.5|110279.5|110475|110275|7
1613157600000|2021-02-12 19:20:00|110476.5|110276.5|110475|110275|110476.5|110276.5|110474|110274|4
1613157900000|2021-02-12 19:25:00|110464|110264|110469|110269|110469.5|110269.5|110464|110264|4
1613158200000|2021-02-12 19:30:00|110468.5|110268.5|110492|110292|110492|110292|110465|110265|15
1613158800000|2021-02-12 19:40:00|110492.5|110292.5|110498|110298|110498|110298|110492.5|110292.5|3
1613159100000|2021-02-12 19:45:00|110487.5|110287.5|110485.5|110285.5|110490.5|110290.5|110476|110276|13
1613159400000|2021-02-12 19:50:00|110481|110281|110485.5|110285.5|110485.5|110285.5|110481|110281|4
1613159700000|2021-02-12 19:55:00|110481|110281|110481|110281|110481|110281|110481|110281|1
1613160000000|2021-02-12 20:00:00|110482|110282|110484|110284|110484|110284|110482|110282|5
1613160300000|2021-02-12 20:05:00|110483.5|110283.5|110483.5|110283.5|110484|110284|110483.5|110283.5|3
1613160600000|2021-02-12 20:10:00|110486|110286|110490.5|110290.5|110490.5|110290.5|110486|110286|3
1613160900000|2021-02-12 20:15:00|110491|110291|110483.5|110283.5|110491|110291|110479.5|110279.5|8
1613161200000|2021-02-12 20:20:00|110484|110284|110490.5|110290.5|110493|110293|110479|110279|17
1613161500000|2021-02-12 20:25:00|110491|110291|110480.5|110280.5|110491|110291|110480|110280|16
1613161800000|2021-02-12 20:30:00|110480|110280|110483.5|110283.5|110483.5|110283.5|110480|110280|6
1613162100000|2021-02-12 20:35:00|110484|110284|110485|110285|110486|110286|110481|110281|11
1613162400000|2021-02-12 20:40:00|110440|110340|110525.7|110325.7|110543.5|110345.5|110440|110289|35
1613162700000|2021-02-12 20:45:00|110558.5|110358.5|110565.5|110365.5|110567.5|110367.5|110525.7|110325.7|13
1613163000000|2021-02-12 20:50:00|110567.5|110367.5|110572.5|110372.5|110572.5|110372.5|110525.7|110325.7|12
1613163300000|2021-02-12 20:55:00|110568|110368|110580.5|110380.5|110581|110381|110523.2|110323.2|10
1613350800000|2021-02-15 01:00:00|110457.5|110357.5|110444|110344|110468|110368|110443.5|110343.5|47
1613351100000|2021-02-15 01:05:00|110438.6|110338.6|110438|110338|110444|110344|110417.5|110317.5|44
1613351400000|2021-02-15 01:10:00|110433.5|110333.5|110447.5|110347.5|110483.6|110383.6|110433.5|110333.5|54
1613351700000|2021-02-15 01:15:00|110451|110351|110489|110389|110518.5|110418.5|110438|110338|62
1613352000000|2021-02-15 01:20:00|110484.5|110384.5|110524|110424|110551.5|110451.5|110484.5|110384.5|96
1613352300000|2021-02-15 01:25:00|110519|110419|110544.5|110444.5|110595.1|110495.1|110514|110414|119
1613352600000|2021-02-15 01:30:00|110553.6|110453.6|110504|110404|110559|110459|110499|110399|72
1613352900000|2021-02-15 01:35:00|110499|110399|110469|110369|110499.5|110399.5|110469|110369|34
1613353200000|2021-02-15 01:40:00|110474|110374|110495|110395|110500|110400|110468.5|110368.5|49
1613353500000|2021-02-15 01:45:00|110503|110403|110460|110360|110505|110405|110460|110360|35
1613353800000|2021-02-15 01:50:00|110465|110365|110420.6|110320.6|110465.4|110365.4|110420.6|110320.6|65
1613354100000|2021-02-15 01:55:00|110417|110317|110447.5|110347.5|110464|110364|110417|110317|74
1613354400000|2021-02-15 02:00:00|110445|110345|110439|110339|110447|110347|110404.5|110304.5|57
1613354700000|2021-02-15 02:05:00|110434.5|110334.5|110449|110349|110449|110349|110434.5|110334.5|10
1613355000000|2021-02-15 02:10:00|110444.5|110344.5|110444.5|110344.5|110449|110349|110409|110309|45
1613355300000|2021-02-15 02:15:00|110447.9|110347.9|110449|110349|110459|110359|110439.5|110339.5|24
1613355600000|2021-02-15 02:20:00|110454.5|110354.5|110370|110270|110454.5|110354.5|110360|110260|102
1613355900000|2021-02-15 02:25:00|110375|110275|110398.5|110298.5|110399|110299|110363|110263|41
1613356200000|2021-02-15 02:30:00|110404|110304|110418.5|110318.5|110419.5|110319.5|110389|110289|59
1613356500000|2021-02-15 02:35:00|110423|110323|110439|110339|110439|110339|110418.5|110318.5|8
1613356800000|2021-02-15 02:40:00|110436|110336|110439|110339|110444.5|110344.5|110428.5|110328.5|17
1613357100000|2021-02-15 02:45:00|110429.5|110329.5|110404.1|110304.1|110429.5|110329.5|110398.5|110298.5|38
1613357400000|2021-02-15 02:50:00|110399.7|110299.7|110378.5|110278.5|110409|110309|110378.5|110278.5|26
1613357700000|2021-02-15 02:55:00|110376|110276|110354|110254|110379|110279|110354|110254|36
1613358000000|2021-02-15 03:00:00|110349|110249|110394|110294|110394.5|110294.5|110344|110244|45
1613358300000|2021-02-15 03:05:00|110394.5|110294.5|110399|110299|110409|110309|110369|110269|29
1613358600000|2021-02-15 03:10:00|110396|110296|110369|110269|110409|110309|110369|110269|50
1613358900000|2021-02-15 03:15:00|110363|110263|110328.5|110228.5|110368.5|110268.5|110304|110204|57
1613359200000|2021-02-15 03:20:00|110318.5|110218.5|110295|110195|110329|110229|110275|110175|54
1613359500000|2021-02-15 03:25:00|110290|110190|110305|110205|110310|110210|110280|110180|27
1613359800000|2021-02-15 03:30:00|110300.2|110200.2|110300|110200|110315|110215|110285|110185|37
1613360100000|2021-02-15 03:35:00|110292.1|110192.1|110272|110172|110305|110205|110254.3|110154.3|62
1613360400000|2021-02-15 03:40:00|110267|110167|110267|110167|110276.8|110176.8|110252|110152|31
1613360700000|2021-02-15 03:45:00|110271.5|110171.5|110250|110150|110275.5|110175.5|110233.5|110133.5|56
1613361000000|2021-02-15 03:50:00|110245|110145|110245|110145|110245.4|110145.4|110235|110135|24
1613361300000|2021-02-15 03:55:00|110242.1|110142.1|110250|110150|110250|110150|110235|110135|19
1613361600000|2021-02-15 04:00:00|110247|110147|110260|110160|110260|110160|110240|110140|35
1613361900000|2021-02-15 04:05:00|110265|110165|110280|110180|110288.5|110188.5|110265|110165|20
1613362200000|2021-02-15 04:10:00|110283|110183|110295|110195|110295|110195|110270|110170|15
1613362500000|2021-02-15 04:15:00|110292.1|110192.1|110268|110168|110292.1|110192.1|110265|110165|16
1613362800000|2021-02-15 04:20:00|110273.5|110173.5|110265|110165|110295.4|110195.4|110265|110165|49
1613363100000|2021-02-15 04:25:00|110267|110167|110270|110170|110280|110180|110267|110167|16
1613363400000|2021-02-15 04:30:00|110275|110175|110305|110205|110309|110209|110275|110175|31
1613363700000|2021-02-15 04:35:00|110302.6|110202.6|110275|110175|110302.6|110202.6|110270|110170|28
1613364000000|2021-02-15 04:40:00|110281|110181|110300|110200|110300|110200|110275|110175|28
1613364300000|2021-02-15 04:45:00|110305|110205|110289|110189|110305|110205|110289|110189|12
1613364600000|2021-02-15 04:50:00|110283.5|110183.5|110220|110120|110284|110184|110220|110120|45
1613364900000|2021-02-15 04:55:00|110215|110115|110245|110145|110249.5|110149.5|110205|110105|47
1613365200000|2021-02-15 05:00:00|110245.5|110145.5|110260|110160|110270|110170|110245|110145|24
1613365500000|2021-02-15 05:05:00|110263|110163|110269|110169|110279|110179|110245|110145|33
1613365800000|2021-02-15 05:10:00|110264|110164|110279|110179|110284.5|110184.5|110249|110149|20
1613366100000|2021-02-15 05:15:00|110272.1|110172.1|110259|110159|110274.5|110174.5|110259|110159|9
1613366400000|2021-02-15 05:20:00|110254.5|110154.5|110263.5|110163.5|110264.5|110164.5|110254|110154|11
1613366700000|2021-02-15 05:25:00|110268|110168|110253.5|110153.5|110273.6|110173.6|110248|110148|22
1613367000000|2021-02-15 05:30:00|110254|110154|110238|110138|110254|110154|110223.5|110123.5|48
1613367300000|2021-02-15 05:35:00|110239.5|110139.5|110248|110148|110253|110153|110238|110138|20
1613367600000|2021-02-15 05:40:00|110244|110144|110243.6|110143.6|110253|110153|110238|110138|19
1613367900000|2021-02-15 05:45:00|110243.5|110143.5|110218|110118|110244|110144|110218|110118|26
1613368200000|2021-02-15 05:50:00|110223.6|110123.6|110268.5|110168.5|110273|110173|110223.5|110123.5|43
1613368500000|2021-02-15 05:55:00|110278.5|110178.5|110288.5|110188.5|110303|110203|110273|110173|30
1613368800000|2021-02-15 06:00:00|110293|110193|110258.5|110158.5|110294|110194|110248.5|110148.5|36
1613369100000|2021-02-15 06:05:00|110253|110153|110279|110179|110284.5|110184.5|110248.5|110148.5|39
1613369400000|2021-02-15 06:10:00|110274|110174|110274|110174|110279|110179|110254|110154|27
1613369700000|2021-02-15 06:15:00|110269|110169|110225|110125|110279|110179|110219|110119|35
1613370000000|2021-02-15 06:20:00|110225.5|110125.5|110215.5|110115.5|110225.5|110125.5|110190|110090|19
1613370300000|2021-02-15 06:25:00|110215|110115|110180.5|110080.5|110225|110125|110180.5|110080.5|26
1613370600000|2021-02-15 06:30:00|110174.5|110074.5|110180.5|110080.5|110190|110090|110162|110062|39
1613370900000|2021-02-15 06:35:00|110175|110075|110221|110121|110221|110121|110165|110065|40
1613371200000|2021-02-15 06:40:00|110240.5|110140.5|110315.7|110115.7|110334.2|110180|110235.5|110081|51
1613371500000|2021-02-15 06:45:00|110318.7|110118.7|110305|110105|110335|110180|110240|110105|37
1613371800000|2021-02-15 06:50:00|110255|110155|110255.5|110155.5|110315|110175.5|110255|110115|13
1613372100000|2021-02-15 06:55:00|110275.5|110175.5|110250.5|110150.5|110315.5|110175.5|110250.5|110110.5|4
1613372400000|2021-02-15 07:00:00|110255|110155|110260.5|110160.5|110265.5|110165.5|110250.5|110150.5|7
1613373000000|2021-02-15 07:10:00|110258|110158|110235|110135|110310.5|110158|110230.5|110095.5|16
1613373300000|2021-02-15 07:15:00|110240.5|110140.5|110235.5|110135.5|110245|110145|110230.5|110130.5|5
1613373600000|2021-02-15 07:20:00|110230.5|110130.5|110234.6|110134.6|110234.6|110134.6|110224.5|110124.5|6
1613373900000|2021-02-15 07:25:00|110229|110129|110234|110134|110242.1|110142.1|110229|110129|6
1613374200000|2021-02-15 07:30:00|110234.5|110134.5|110309.7|110109.7|110310.7|110147|110234|110101.7|12
1613374500000|2021-02-15 07:35:00|110308.2|110108.2|110269.5|110169.5|110314|110170|110264|110104.2|7
1613374800000|2021-02-15 07:40:00|110271.5|110171.5|110309.5|110209.5|110375|110212.5|110271.5|110155|42
1613375100000|2021-02-15 07:45:00|110295|110195|110280.5|110180.5|110295|110195|110270.5|110170.5|9
1613375400000|2021-02-15 07:50:00|110279.2|110179.2|110250.5|110150.5|110280.5|110180.5|110250.5|110150.5|21
1613375700000|2021-02-15 07:55:00|110245.5|110145.5|110260.5|110160.5|110260.5|110160.5|110235.5|110135.5|18
1613376000000|2021-02-15 08:00:00|110255.5|110155.5|110250.5|110150.5|110265|110165|110245.5|110145.5|19
1613376300000|2021-02-15 08:05:00|110245.5|110145.5|110250.5|110150.5|110250.5|110150.5|110233.5|110133.5|11
1613376600000|2021-02-15 08:10:00|110245.5|110145.5|110220.5|110120.5|110245.5|110145.5|110219.3|110119.3|17
1613376900000|2021-02-15 08:15:00|110215.5|110115.5|110215.5|110115.5|110220.5|110120.5|110213.5|110113.5|5
1613377200000|2021-02-15 08:20:00|110220.5|110120.5|110225.5|110125.5|110230.5|110130.5|110210.5|110110.5|6
1613377500000|2021-02-15 08:25:00|110228.5|110128.5|110230.5|110130.5|110230.5|110130.5|110228.5|110128.5|2
1613377800000|2021-02-15 08:30:00|110240.5|110140.5|110240.5|110140.5|110240.5|110140.5|110230.5|110130.5|4
1613378100000|2021-02-15 08:35:00|110285.5|110085.5|110255.5|110155.5|110295.5|110155.5|110245.5|110085.5|7
1613378400000|2021-02-15 08:40:00|110250.5|110150.5|110350|110150|110365|110185|110250.5|110120.1|17
1613378700000|2021-02-15 08:45:00|110345|110145|110270|110170|110345|110190|110270|110130|11
1613379000000|2021-02-15 08:50:00|110265.5|110165.5|110260|110160|110279|110170.5|110244.5|110079|20
1613379300000|2021-02-15 08:55:00|110240|110140|110255|110155|110290|110170.5|110240|110084|18
1613379600000|2021-02-15 09:00:00|110260.5|110160.5|110334.5|110134.5|110334.5|110174.5|110260.5|110133|11
1613379900000|2021-02-15 09:05:00|110330|110130|110270|110170|110330|110170|110260|110129.5|7
1613380200000|2021-02-15 09:10:00|110260.5|110160.5|110260|110160|110264.5|110164.5|110260|110160|5
1613380500000|2021-02-15 09:15:00|110264.5|110164.5|110260|110160|110264.5|110164.5|110260|110160|4
1613380800000|2021-02-15 09:20:00|110255|110155|110240|110140|110255|110155|110236.5|110136.5|8
1613381100000|2021-02-15 09:25:00|110244.5|110144.5|110244.5|110144.5|110244.5|110144.5|110244.5|110144.5|1
1613381400000|2021-02-15 09:30:00|110254.5|110154.5|110254.5|110154.5|110254.5|110154.5|110254.5|110154.5|1
1613381700000|2021-02-15 09:35:00|110264.5|110164.5|110254.5|110154.5|110264.5|110164.5|110254|110154|4
1613382000000|2021-02-15 09:40:00|110243.5|110143.5|110240|110140|110244|110144|110239.5|110139.5|4
1613382300000|2021-02-15 09:45:00|110235.5|110135.5|110220.5|110120.5|110235.5|110135.5|110220.5|110120.5|4
1613382600000|2021-02-15 09:50:00|110225.5|110125.5|110226.6|110126.6|110226.6|110126.6|110225.5|110125.5|4
1613382900000|2021-02-15 09:55:00|110225.5|110125.5|110271|110071|110295.5|110125.5|110225.5|110071|4
1613383200000|2021-02-15 10:00:00|110272|110072|110270|110070|110272|110072|110270|110070|4
1613383500000|2021-02-15 10:05:00|110273.8|110073.8|110272.3|110072.3|110273.8|110073.8|110272.3|110072.3|2
1613383800000|2021-02-15 10:10:00|110271.1|110071.1|110272.3|110072.3|110272.3|110072.3|110271.1|110071.1|2
1613384100000|2021-02-15 10:15:00|110271.1|110071.1|110272.3|110072.3|110272.3|110072.3|110271.1|110071.1|2
1613384400000|2021-02-15 10:20:00|110290.5|110090.5|110295.5|110095.5|110295.5|110095.5|110290.5|110090.5|2
1613384700000|2021-02-15 10:25:00|110305.5|110105.5|110260.5|110160.5|110305.5|110160.5|110255.5|110105.5|5
1613385000000|2021-02-15 10:30:00|110335.5|110135.5|110354.3|110154.3|110354.3|110154.3|110335.5|110135.5|7
1613385300000|2021-02-15 10:35:00|110350.5|110150.5|110350.5|110150.5|110350.5|110150.5|110350.5|110150.5|1
1613385600000|2021-02-15 10:40:00|110335.5|110135.5|110345.5|110145.5|110345.5|110145.5|110335.5|110135.5|2
1613385900000|2021-02-15 10:45:00|110335.5|110135.5|110330.5|110130.5|110335.5|110135.5|110330.5|110130.5|2
1613386200000|2021-02-15 10:50:00|110334.5|110134.5|110297|110197|110334.5|110198|110297|110134.5|3
1613386500000|2021-02-15 10:55:00|110287.5|110187.5|110292.5|110192.5|110292.5|110192.5|110287.5|110187.5|4
1613386800000|2021-02-15 11:00:00|110292|110192|110292|110192|110292|110192|110292|110192|1
1613387100000|2021-02-15 11:05:00|110291|110191|110291|110191|110291|110191|110291|110191|1
1613387700000|2021-02-15 11:15:00|110286|110186|110312|110112|110312|110186|110271.5|110107|11
1613388000000|2021-02-15 11:20:00|110313.6|110113.6|110266.5|110166.5|110321.5|110166.5|110266.5|110113.6|3
1613388300000|2021-02-15 11:25:00|110266|110166|110266|110166|110266|110166|110266|110166|1
1613388900000|2021-02-15 11:35:00|110275|110175|110265|110165|110275|110175|110265|110165|4
1613389500000|2021-02-15 11:45:00|110250|110150|110265|110165|110265|110165|110250|110150|4
1613390100000|2021-02-15 11:55:00|110267|110167|110267|110167|110267|110167|110267|110167|1
1613390700000|2021-02-15 12:05:00|110267.5|110167.5|110329|110129|110334|110186|110267.5|110123|11
1613391000000|2021-02-15 12:10:00|110324|110124|110329|110129|110329|110129|110324|110124|2
1613391300000|2021-02-15 12:15:00|110338|110138|110338.5|110138.5|110338.5|110138.5|110338|110138|2
1613391600000|2021-02-15 12:20:00|110369|110169|110333|110133|110374|110202.5|110266.5|110133|16
1613391900000|2021-02-15 12:25:00|110338.5|110138.5|110338.5|110138.5|110338.5|110138.5|110338.5|110138.5|1
1613392200000|2021-02-15 12:30:00|110325|110125|110325|110125|110330|110130|110325|110125|3
1613392500000|2021-02-15 12:35:00|110330|110130|110330|110130|110330|110130|110330|110130|1
1613392800000|2021-02-15 12:40:00|110330.1|110130.1|110330|110130|110339|110188|110288|110130|7
1613393100000|2021-02-15 12:45:00|110335|110135|110334|110134|110335|110135|110334|110134|2
1613393400000|2021-02-15 12:50:00|110329|110129|110329|110129|110329|110129|110329|110129|1
1613394600000|2021-02-15 13:10:00|110349|110149|110343|110143|110349|110149|110343|110143|3
1613394900000|2021-02-15 13:15:00|110334|110134|110334|110134|110334|110134|110334|110134|1
1613395200000|2021-02-15 13:20:00|110319|110119|110314|110114|110319|110163|110241.5|110108|11
1613395500000|2021-02-15 13:25:00|110319|110119|110323.5|110123.5|110323.5|110123.5|110319|110119|2
1613395800000|2021-02-15 13:30:00|110283|110183|110283|110183|110283|110183|110283|110183|1
1613396100000|2021-02-15 13:35:00|110288|110188|110287.5|110187.5|110288|110188|110287.5|110187.5|2
1613396400000|2021-02-15 13:40:00|110287|110187|110287.5|110187.5|110287.5|110187.5|110287|110187|2
1613396700000|2021-02-15 13:45:00|110287|110187|110287|110187|110287|110187|110287|110187|1
1613397300000|2021-02-15 13:55:00|110292|110192|110292|110192|110292|110192|110292|110192|1
1613397600000|2021-02-15 14:00:00|110291.5|110191.5|110287|110187|110291.5|110191.5|110287|110187|2
1613398200000|2021-02-15 14:10:00|110291.5|110191.5|110291.5|110191.5|110291.5|110191.5|110291.5|110191.5|1
1613398500000|2021-02-15 14:15:00|110287|110187|110287|110187|110287|110187|110287|110187|1
1613399100000|2021-02-15 14:25:00|110285|110185|110287|110187|110288.5|110188.5|110285|110185|5
1613399400000|2021-02-15 14:30:00|110292|110192|110365.5|110165.5|110365.5|110196.5|110291.5|110163.5|9
1613399700000|2021-02-15 14:35:00|110366.5|110166.5|110366|110166|110371|110171|110366|110166|6
1613400000000|2021-02-15 14:40:00|110360.5|110160.5|110360.5|110160.5|110360.5|110160.5|110360.5|110160.5|1
1613400300000|2021-02-15 14:45:00|110369.5|110169.5|110369.5|110169.5|110369.5|110169.5|110369.5|110169.5|1
1613400600000|2021-02-15 14:50:00|110364|110164|110364|110164|110364|110164|110364|110164|1
1613400900000|2021-02-15 14:55:00|110369|110169|110369|110169|110369|110169|110369|110169|1
1613401800000|2021-02-15 15:10:00|110358.5|110158.5|110302|110202|110358.5|110202|110302|110152.5|4
1613402100000|2021-02-15 15:15:00|110307|110207|110363|110163|110363|110207|110307|110163|2
1613403000000|2021-02-15 15:30:00|110360|110160|110380|110180|110390|110190|110360|110160|7
1613403300000|2021-02-15 15:35:00|110375|110175|110360|110160|110375|110175|110360|110160|3
1613404500000|2021-02-15 15:55:00|110350|110150|110355|110155|110355|110200|110300|110130|6
1613404800000|2021-02-15 16:00:00|110350|110150|110310|110210|110350|110210|110310|110150|2
1613405400000|2021-02-15 16:10:00|110365|110165|110305|110205|110365|110210|110305|110160|4
1613405700000|2021-02-15 16:15:00|110300|110200|110300|110200|110365|110200|110295|110145|5
1613406000000|2021-02-15 16:20:00|110305|110205|110360|110160|110365|110205|110290|110137.5|7
1613406600000|2021-02-15 16:30:00|110370|110170|110370|110170|110370|110170|110370|110170|1
1613407200000|2021-02-15 16:40:00|110360|110160|110360|110160|110360|110160|110360|110160|1
1613408100000|2021-02-15 16:55:00|110345|110145|110345|110145|110345|110145|110345|110145|1
1613408400000|2021-02-15 17:00:00|110350|110150|110350|110150|110350|110150|110350|110150|1
1613409000000|2021-02-15 17:10:00|110335|110135|110360|110160|110360|110170|110270|110120|10
1613409600000|2021-02-15 17:20:00|110370|110170|110370|110170|110370|110170|110370|110170|1
1613411400000|2021-02-15 17:50:00|110365|110165|110355|110155|110365|110165|110355|110155|2
1613411700000|2021-02-15 17:55:00|110365|110165|110365|110165|110365|110165|110365|110165|1
1613412300000|2021-02-15 18:05:00|110360|110160|110360|110160|110360|110160|110360|110160|1
1613413800000|2021-02-15 18:30:00|110295|110195|110350|110150|110350|110195|110295|110150|2
1613415300000|2021-02-15 18:55:00|110290|110190|110290|110190|110290|110190|110290|110190|1
1613415900000|2021-02-15 19:05:00|110300|110200|110300|110200|110300|110200|110300|110200|1
1613416500000|2021-02-15 19:15:00|110360|110160|110375|110175|110375|110225|110325|110155|10
1613416800000|2021-02-15 19:20:00|110407.5|110207.5|110370|110170|110410|110210|110370|110170|5
1613417400000|2021-02-15 19:30:00|110350|110150|110350|110150|110350|110150|110350|110150|1
1613418300000|2021-02-15 19:45:00|110355|110155|110350|110150|110355|110155|110350|110150|2
1613419500000|2021-02-15 20:05:00|110355|110155|110370|110170|110370|110170|110355|110155|2
1613419800000|2021-02-15 20:10:00|110360|110160|110355|110155|110360|110160|110355|110155|2
1613422500000|2021-02-15 20:55:00|110365|110165|110290|110190|110365|110190|110290|110165|2
1613437200000|2021-02-16 01:00:00|110025.5|109925.5|109990|109890|110028|109928|109979.5|109879.5|83
1613437500000|2021-02-16 01:05:00|109985|109885|109960|109860|110003|109903|109955|109855|57
1613437800000|2021-02-16 01:10:00|109955|109855|109940|109840|109955|109855|109905|109805|116
1613438100000|2021-02-16 01:15:00|109937|109837|109945|109845|109980|109880|109935|109835|86
1613438400000|2021-02-16 01:20:00|109940|109840|109935|109835|109945|109845|109926.5|109826.5|64
1613438700000|2021-02-16 01:25:00|109943|109843|109959|109859|109970|109870|109933.9|109833.9|61
1613439000000|2021-02-16 01:30:00|109955|109855|109935|109835|109969.5|109869.5|109935|109835|86
1613439300000|2021-02-16 01:35:00|109940|109840|109960|109860|109970|109870|109940|109840|61
1613439600000|2021-02-16 01:40:00|109959.5|109859.5|109853.7|109753.7|109959.5|109859.5|109852.7|109752.7|114
1613439900000|2021-02-16 01:45:00|109851.7|109751.7|109778.3|109678.3|109863|109763|109758.3|109658.3|229
1613440200000|2021-02-16 01:50:00|109774.5|109674.5|109825|109725|109825.1|109725.1|109774|109674|87
1613440500000|2021-02-16 01:55:00|109820|109720|109820|109720|109825.3|109725.3|109800|109700|49
1613440800000|2021-02-16 02:00:00|109815.8|109715.8|109824.5|109724.5|109826.7|109726.7|109810|109710|36
1613441100000|2021-02-16 02:05:00|109825|109725|109845|109745|109850|109750|109824.5|109724.5|70
1613441400000|2021-02-16 02:10:00|109840|109740|109850|109750|109850|109750|109830|109730|77
1613441700000|2021-02-16 02:15:00|109859.3|109759.3|109860|109760|109870|109770|109840|109740|33
1613442000000|2021-02-16 02:20:00|109855.1|109755.1|109870|109770|109870|109770|109840|109740|65
1613442300000|2021-02-16 02:25:00|109870.8|109770.8|109845|109745|109870.8|109770.8|109845|109745|46
1613442600000|2021-02-16 02:30:00|109843.9|109743.9|109845|109745|109850|109750|109835|109735|32
1613442900000|2021-02-16 02:35:00|109835.5|109735.5|109879.5|109779.5|109889.5|109789.5|109835.3|109735.3|63
1613443200000|2021-02-16 02:40:00|109880|109780|109860|109760|109890|109790|109859.5|109759.5|42
1613443500000|2021-02-16 02:45:00|109855|109755|109860|109760|109880|109780|109855|109755|16
1613443800000|2021-02-16 02:50:00|109866.3|109766.3|109860|109760|109875|109775|109855|109755|21
1613444100000|2021-02-16 02:55:00|109864.8|109764.8|109865.8|109765.8|109885|109785|109855|109755|52
1613444400000|2021-02-16 03:00:00|109870|109770|109885|109785|109887.2|109787.2|109860|109760|37
1613444700000|2021-02-16 03:05:00|109894.3|109794.3|109915.1|109815.1|109930|109830|109890|109790|71
1613445000000|2021-02-16 03:10:00|109915|109815|109915|109815|109925.8|109825.8|109913|109813|48
1613445300000|2021-02-16 03:15:00|109914.5|109814.5|109920|109820|109920|109820|109909.5|109809.5|39
1613445600000|2021-02-16 03:20:00|109919.5|109819.5|109915|109815|109920|109820|109905|109805|21
1613445900000|2021-02-16 03:25:00|109914.5|109814.5|109910|109810|109920|109820|109910|109810|45
1613446200000|2021-02-16 03:30:00|109914.3|109814.3|109904|109804|109915.1|109815.1|109898.5|109798.5|28
1613446500000|2021-02-16 03:35:00|109905.8|109805.8|109918|109818|109924.3|109824.3|109905.8|109805.8|11
1613446800000|2021-02-16 03:40:00|109924.3|109824.3|109928.3|109828.3|109938|109838|109923|109823|10
1613447100000|2021-02-16 03:45:00|109923|109823|109934|109834|109939|109839|109920|109820|47
1613447400000|2021-02-16 03:50:00|109938.5|109838.5|109910|109810|109940|109840|109908.5|109808.5|32
1613447700000|2021-02-16 03:55:00|109905|109805|109915|109815|109916.2|109816.2|109895|109795|43
1613448000000|2021-02-16 04:00:00|109907.3|109807.3|109920|109820|109920|109820|109900|109800|35
1613448300000|2021-02-16 04:05:00|109919.5|109819.5|109909.5|109809.5|109925.1|109825.1|109909|109809|35
1613448600000|2021-02-16 04:10:00|109910|109810|109915|109815|109925|109825|109908.5|109808.5|39
1613448900000|2021-02-16 04:15:00|109910.3|109810.3|109904.5|109804.5|109910.3|109810.3|109898.5|109798.5|14
1613449200000|2021-02-16 04:20:00|109900|109800|109900.3|109800.3|109920|109820|109899.5|109799.5|73
1613449500000|2021-02-16 04:25:00|109900|109800|109940|109840|109945.1|109845.1|109900|109800|52
1613449800000|2021-02-16 04:30:00|109943.8|109843.8|109955|109855|109955|109855|109940|109840|23
1613450100000|2021-02-16 04:35:00|109956.8|109856.8|109970|109870|109985|109885|109956.8|109856.8|55
1613450400000|2021-02-16 04:40:00|109977.3|109877.3|109940|109840|109985.1|109885.1|109940|109840|48
1613450700000|2021-02-16 04:45:00|109938.5|109838.5|109940|109840|109940|109840|109925|109825|53
1613451000000|2021-02-16 04:50:00|109935.3|109835.3|109910|109810|109945|109845|109893.4|109793.4|72
1613451300000|2021-02-16 04:55:00|109909|109809|109920|109820|109925.5|109825.5|109900|109800|37
1613451600000|2021-02-16 05:00:00|109928.7|109828.7|109925|109825|109935.3|109835.3|109910|109810|28
1613451900000|2021-02-16 05:05:00|109930|109830|109935|109835|109940|109840|109921|109821|47
1613452200000|2021-02-16 05:10:00|109930|109830|109970|109870|109970|109870|109925|109825|51
1613452500000|2021-02-16 05:15:00|109970.5|109870.5|109990|109890|110025.1|109925.1|109969|109869|152
1613452800000|2021-02-16 05:20:00|109985|109885|109976.5|109876.5|109995.2|109895.2|109950|109850|97
1613453100000|2021-02-16 05:25:00|109977.5|109877.5|109970|109870|109982|109882|109955.1|109855.1|103
1613453400000|2021-02-16 05:30:00|109969.5|109869.5|110110|110010|110112.3|110012.3|109969.5|109869.5|208
1613453700000|2021-02-16 05:35:00|110106|110006|110324.7|110224.7|110369.8|110269.8|110093.3|109993.3|285
1613454000000|2021-02-16 05:40:00|110330.3|110230.3|110243.5|110143.5|110440|110340|110210|110110|294
1613454300000|2021-02-16 05:45:00|110243.3|110143.3|110180.8|110080.8|110247|110147|110164.8|110064.8|201
1613454600000|2021-02-16 05:50:00|110180|110080|110220|110120|110231.3|110131.3|110174.5|110074.5|133
1613454900000|2021-02-16 05:55:00|110213.8|110113.8|110205.3|110105.3|110242.5|110142.5|110197.3|110097.3|84
1613455200000|2021-02-16 06:00:00|110205.8|110105.8|110243.5|110143.5|110280|110180|110205.8|110105.8|135
1613455500000|2021-02-16 06:05:00|110240|110140|110205|110105|110270|110170|110190|110090|124
1613455800000|2021-02-16 06:10:00|110202.8|110102.8|110159.8|110059.8|110202.8|110102.8|110141.1|110041.1|130
1613456100000|2021-02-16 06:15:00|110160|110060|110105|110005|110170|110070|110105|110005|88
1613456400000|2021-02-16 06:20:00|110105.5|110005.5|110015|109915|110106.1|110006.1|110004|109889|156
1613456700000|2021-02-16 06:25:00|110014.5|109914.5|110050|109950|110070|109950|109990|109845|94
1613457000000|2021-02-16 06:30:00|110047.2|109947.2|110060|109960|110130.2|109985|110047.2|109930.2|35
1613457300000|2021-02-16 06:35:00|110060.5|109960.5|110155|110055|110182.5|110060|110060.5|109960.5|50
1613457600000|2021-02-16 06:40:00|110166.9|110066.9|110151.3|110051.3|110250.4|110093|110123.8|109980.3|62
1613457900000|2021-02-16 06:45:00|110149.3|110049.3|110220|110020|110220|110055|110104|109974|35
1613458200000|2021-02-16 06:50:00|110215|110015|110180.3|110080.3|110215|110087.3|110150.2|110007.1|20
1613458500000|2021-02-16 06:55:00|110180|110080|110160|110060|110205|110080.5|110134.8|110005|42
1613458800000|2021-02-16 07:00:00|110156.5|110056.5|110134.4|109934.4|110196.6|110060.5|110056.3|109908.8|60
1613459100000|2021-02-16 07:05:00|110134.5|109934.5|110168.5|109968.5|110168.5|110005|110076.7|109930|25
1613459400000|2021-02-16 07:10:00|110167.5|109967.5|110163.8|109963.8|110167.5|109967.5|110161.8|109961.8|4
1613459700000|2021-02-16 07:15:00|110118.3|110018.3|110120.5|110020.5|110180|110030.5|110114.9|109974|21
1613460000000|2021-02-16 07:20:00|110122.3|110022.3|110175.5|110075.5|110175.5|110075.5|110122.3|110022.3|19
1613460300000|2021-02-16 07:25:00|110182.8|110082.8|110220.5|110120.5|110220.5|110120.5|110182.8|110082.8|22
1613460600000|2021-02-16 07:30:00|110210.5|110110.5|110220.8|110120.8|110310.4|110164.8|110210.5|110081.1|23
1613460900000|2021-02-16 07:35:00|110220.3|110120.3|110278.8|110178.8|110285.5|110178.8|110220.3|110085.5|19
1613461200000|2021-02-16 07:40:00|110275.3|110175.3|110280.5|110180.5|110283|110183|110270|110170|12
1613461500000|2021-02-16 07:45:00|110275.5|110175.5|110275.5|110175.5|110275.5|110175.5|110270.2|110170.2|3
1613461800000|2021-02-16 07:50:00|110285.5|110185.5|110285.5|110185.5|110286.7|110186.7|110270.5|110170.5|14
1613462100000|2021-02-16 07:55:00|110289.4|110189.4|110325.5|110125.5|110326|110208.9|110264.5|110108|56
1613462400000|2021-02-16 08:00:00|110327.1|110127.1|110370|110170|110370|110215|110277.1|110118.3|45
1613462700000|2021-02-16 08:05:00|110370.8|110170.8|110320.5|110220.5|110382.2|110241.3|110306.8|110170|35
1613463000000|2021-02-16 08:10:00|110325.1|110225.1|110300|110100|110345|110227.2|110280.8|110100|58
1613463300000|2021-02-16 08:15:00|110305|110105|110307.8|110207.8|110350|110208.8|110255|110100|44
1613463600000|2021-02-16 08:20:00|110324.7|110224.7|110323.5|110223.5|110335.1|110235.1|110300|110200|45
1613463900000|2021-02-16 08:25:00|110320.5|110220.5|110320|110120|110340|110220.5|110263.8|110106.1|40
1613464200000|2021-02-16 08:30:00|110245.6|110145.6|110260.3|110160.3|110320|110180.1|110230.8|110095|52
1613464500000|2021-02-16 08:35:00|110260.5|110160.5|110238.3|110138.3|110297.8|110165.5|110235|110085|26
1613464800000|2021-02-16 08:40:00|110235.5|110135.5|110238.8|110138.8|110267.5|110144.3|110215.8|110060|21
1613465100000|2021-02-16 08:45:00|110236.8|110136.8|110234.8|110134.8|110249.8|110149.8|110220.3|110120.3|29
1613465400000|2021-02-16 08:50:00|110234.3|110134.3|110240.5|110140.5|110245.1|110145.1|110225.3|110125.3|32
1613465700000|2021-02-16 08:55:00|110225.3|110125.3|110210.5|110010.5|110240|110140|110197|110010.5|38
1613466000000|2021-02-16 09:00:00|110218.8|110018.8|110265|110065|110265|110065|110214.3|110014.3|21
1613466300000|2021-02-16 09:05:00|110260|110060|110225|110125|110265|110125|110224|110060|4
1613466600000|2021-02-16 09:10:00|110214.6|110114.6|110240|110040|110250|110115|110202.7|110033.8|16
1613466900000|2021-02-16 09:15:00|110234.7|110034.7|110235.5|110035.5|110235.5|110035.5|110234.7|110034.7|2
1613467200000|2021-02-16 09:20:00|110244.3|110044.3|110219.9|110119.9|110245.5|110120.3|110195.5|110033.8|18
1613467500000|2021-02-16 09:25:00|110220|110120|110251.6|110051.6|110255|110120|110208.6|110039|15
1613467800000|2021-02-16 09:30:00|110200.6|110100.6|110215.5|110115.5|110215.5|110115.5|110200.5|110100.5|5
1613468400000|2021-02-16 09:40:00|110210.5|110110.5|110205.5|110105.5|110215.5|110115.5|110205.5|110105.5|10
1613468700000|2021-02-16 09:45:00|110206.3|110106.3|110208|110008|110240.5|110106.3|110201.2|110008|10
1613469000000|2021-02-16 09:50:00|110207.5|110007.5|110220.5|110020.5|110220.5|110020.5|110205.5|110005.5|5
1613469300000|2021-02-16 09:55:00|110240.1|110040.1|110250.5|110050.5|110255.5|110055.5|110240.1|110040.1|5
1613469600000|2021-02-16 10:00:00|110250.7|110050.7|110259.5|110059.5|110274.8|110135.1|110235.1|110050.7|11
1613469900000|2021-02-16 10:05:00|110258|110058|110280.5|110080.5|110280.5|110080.5|110258|110058|14
1613471100000|2021-02-16 10:25:00|110270.5|110070.5|110270.5|110070.5|110270.5|110070.5|110270.5|110070.5|1
1613471400000|2021-02-16 10:30:00|110264.8|110064.8|110263.3|110063.3|110265.1|110065.1|110263.3|110063.3|3
1613471700000|2021-02-16 10:35:00|110265.3|110065.3|110265.3|110065.3|110265.3|110065.3|110265.3|110065.3|1
1613472000000|2021-02-16 10:40:00|110268.4|110068.4|110260.5|110060.5|110268.4|110068.4|110260.5|110060.5|3
1613472900000|2021-02-16 10:55:00|110265.5|110065.5|110280.1|110080.1|110281.3|110081.3|110265.5|110065.5|6
1613473200000|2021-02-16 11:00:00|110280|110080|110242.3|110142.3|110290|110142.3|110234.3|110075|14
1613473500000|2021-02-16 11:05:00|110234.8|110134.8|110308.4|110108.4|110308.4|110143.5|110234.8|110105|8
1613473800000|2021-02-16 11:10:00|110310|110110|110310|110110|110325|110171.6|110269.8|110105|12
1613474100000|2021-02-16 11:15:00|110315|110115|110285|110185|110332.1|110185|110277.5|110115|18
1613474400000|2021-02-16 11:20:00|110281.1|110181.1|110320|110120|110320|110185|110281.1|110105|5
1613474700000|2021-02-16 11:25:00|110325|110125|110325|110125|110325|110125|110325|110125|1
1613475000000|2021-02-16 11:30:00|110329.9|110129.9|110265|110165|110329.9|110165|110265|110115|4
1613475300000|2021-02-16 11:35:00|110260|110160|110260|110160|110260|110160|110260|110160|1
1613475900000|2021-02-16 11:45:00|110260.1|110160.1|110250.1|110150.1|110300|110161.1|110240|110076.3|14
1613476200000|2021-02-16 11:50:00|110265|110165|110260|110160|110265|110165|110260|110160|2
1613476500000|2021-02-16 11:55:00|110265|110165|110265|110165|110265|110165|110264.2|110164.2|3
1613476800000|2021-02-16 12:00:00|110263|110163|110268|110068|110314|110165|110246.5|110063.5|30
1613477100000|2021-02-16 12:05:00|110267.5|110067.5|110295|110095|110298.3|110098.3|110265|110065|10
1613477400000|2021-02-16 12:10:00|110305.1|110105.1|110295|110095|110305.1|110105.1|110295|110095|2
1613477700000|2021-02-16 12:15:00|110300|110100|110300|110100|110305|110105|110287.5|110087.5|6
1613478000000|2021-02-16 12:20:00|110305|110105|110290|110090|110305|110105|110290|110090|3
1613478300000|2021-02-16 12:25:00|110243.6|110143.6|110313.8|110113.8|110335|110195|110243.6|110092.8|11
1613478600000|2021-02-16 12:30:00|110322.3|110122.3|110345|110145|110345|110145|110322.3|110122.3|8
1613478900000|2021-02-16 12:35:00|110340|110140|110345|110145|110345|110145|110331.8|110131.8|6
1613479200000|2021-02-16 12:40:00|110353.8|110153.8|110331.1|110231.1|110355|110233.1|110327.1|110151|9
1613479500000|2021-02-16 12:45:00|110335|110235|110366.1|110266.1|110426.5|110278.1|110335|110205.9|23
1613479800000|2021-02-16 12:50:00|110368|110268|110382|110282|110439.9|110307|110368|110224.5|29
1613480100000|2021-02-16 12:55:00|110396.5|110296.5|110406|110306|110406.1|110306.1|110387|110287|18
1613480400000|2021-02-16 13:00:00|110421.5|110321.5|110502.8|110302.8|110534|110351.3|110417|110302|40
1613480700000|2021-02-16 13:05:00|110453|110353|110475|110375|110515|110380|110435|110300|52
1613481000000|2021-02-16 13:10:00|110465|110365|110540|110340|110561.9|110400.1|110465|110336|51
1613481300000|2021-02-16 13:15:00|110544.8|110344.8|110564.5|110364.5|110600.1|110400.1|110540|110340|13
1613481600000|2021-02-16 13:20:00|110565|110365|110575|110375|110590.1|110412|110500|110364|30
1613481900000|2021-02-16 13:25:00|110581.2|110381.2|110570|110370|110581.2|110440|110517.7|110370|14
1613482200000|2021-02-16 13:30:00|110570.7|110370.7|110630.8|110430.8|110630.8|110488.5|110515|110360.7|88
1613482500000|2021-02-16 13:35:00|110575.3|110475.3|110553.3|110453.3|110628.3|110478.2|110534.3|110385.8|54
1613482800000|2021-02-16 13:40:00|110605.8|110405.8|110535.7|110435.7|110605.8|110457.7|110535.7|110398.9|18
1613483100000|2021-02-16 13:45:00|110535|110435|110640|110440|110672.9|110486.3|110535|110430|28
1613483400000|2021-02-16 13:50:00|110630.8|110430.8|110640|110440|110640|110440|110630|110430|3
1613483700000|2021-02-16 13:55:00|110645|110445|110704.5|110504.5|110705|110520|110603.8|110445|31
1613484000000|2021-02-16 14:00:00|110703.5|110503.5|110885|110685|110886|110733.5|110665|110503|112
1613484300000|2021-02-16 14:05:00|110884.5|110684.5|110735|110535|110884.5|110731|110735|110535|113
1613484600000|2021-02-16 14:10:00|110750|110550|110827|110627|110842|110642|110695|110535|65
1613484900000|2021-02-16 14:15:00|110827.5|110627.5|110805|110605|110827.5|110649.5|110749.5|110575|47
1613485200000|2021-02-16 14:20:00|110795|110595|110808|110608|110808|110608|110793.5|110593.5|10
1613485500000|2021-02-16 14:25:00|110809.5|110609.5|110775|110575|110819.5|110664|110730|110560|42
1613485800000|2021-02-16 14:30:00|110745|110645|110700|110600|110785|110645|110674.5|110535|46
1613486100000|2021-02-16 14:35:00|110685|110585|110760|110560|110765|110610|110679.5|110560|15
1613486400000|2021-02-16 14:40:00|110762.5|110562.5|110720.5|110620.5|110776|110640|110720.5|110562.5|17
1613486700000|2021-02-16 14:45:00|110725.5|110625.5|110735|110635|110760|110660|110710|110610|31
1613487000000|2021-02-16 14:50:00|110760|110660|110780|110580|110800|110666.2|110750|110575|27
1613487300000|2021-02-16 14:55:00|110775|110575|110744.5|110644.5|110805|110655|110734.5|110575|11
1613487600000|2021-02-16 15:00:00|110755|110655|110715|110615|110755|110655|110714|110614|12
1613487900000|2021-02-16 15:05:00|110765|110565|110710|110610|110765|110635|110695|110545|12
1613488200000|2021-02-16 15:10:00|110705|110605|110725|110625|110725|110625|110700|110600|11
1613488500000|2021-02-16 15:15:00|110730|110630|110715|110615|110785|110655|110705|110550|21
1613488800000|2021-02-16 15:20:00|110710|110610|110689|110589|110715|110615|110684|110584|13
1613489100000|2021-02-16 15:25:00|110681.5|110581.5|110675|110575|110681.5|110581.5|110649|110549|22
1613489400000|2021-02-16 15:30:00|110674.5|110574.5|110639|110539|110674.5|110574.5|110637.5|110537.5|25
1613489700000|2021-02-16 15:35:00|110639.5|110539.5|110605|110505|110674.5|110545|110584.5|110433|61
1613490000000|2021-02-16 15:40:00|110600|110500|110692.5|110492.5|110694.5|110502.5|110597|110483.5|17
1613490300000|2021-02-16 15:45:00|110698|110498|110749.5|110549.5|110749.5|110562|110662|110498|15
1613490600000|2021-02-16 15:50:00|110759|110559|110720|110620|110760|110625|110695|110540|11
1613490900000|2021-02-16 15:55:00|110725|110625|110735|110535|110745|110625|110680|110507|21
1613491200000|2021-02-16 16:00:00|110740|110540|110710|110510|110740|110540|110705|110505|6
1613491500000|2021-02-16 16:05:00|110720|110520|110760|110560|110760|110560|110710|110510|13
1613491800000|2021-02-16 16:10:00|110710|110610|110740|110640|110795|110645|110700|110545|21
1613492100000|2021-02-16 16:15:00|110745|110645|110780|110580|110785|110660|110702|110502|59
1613492400000|2021-02-16 16:20:00|110775|110575|110740|110640|110775|110640|110710|110554.5|17
1613492700000|2021-02-16 16:25:00|110735|110635|110730|110630|110735|110635|110730|110630|2
1613493000000|2021-02-16 16:30:00|110735|110635|110725|110625|110803.5|110635|110725|110575|8
1613493300000|2021-02-16 16:35:00|110720|110620|110720|110620|110725|110625|110715|110615|6
1613493600000|2021-02-16 16:40:00|110725|110625|110755|110555|110760|110625|110690|110530|14
1613493900000|2021-02-16 16:45:00|110765|110565|110780|110580|110785|110585|110765|110565|6
1613494200000|2021-02-16 16:50:00|110785|110585|110815|110615|110817.5|110617.5|110785|110585|12
1613494500000|2021-02-16 16:55:00|110830|110630|110770|110670|110830|110675|110760|110615|10
1613494800000|2021-02-16 17:00:00|110785|110685|110785|110685|110785|110685|110785|110685|1
1613495100000|2021-02-16 17:05:00|110793.5|110693.5|110815|110715|110815|110715|110774|110674|19
1613495400000|2021-02-16 17:10:00|110820|110720|110805|110705|110870|110720|110785|110635|18
1613495700000|2021-02-16 17:15:00|110805.5|110705.5|110840|110740|110855|110755|110805|110705|21
1613496000000|2021-02-16 17:20:00|110825|110725|110870|110670|110870|110730|110815|110670|10
1613496300000|2021-02-16 17:25:00|110869|110669|110865|110665|110869|110669|110865|110665|2
1613496600000|2021-02-16 17:30:00|110780|110680|110825|110625|110825|110680|110780|110610|15
1613496900000|2021-02-16 17:35:00|110835|110635|110815|110615|110835|110635|110815|110615|2
1613497200000|2021-02-16 17:40:00|110835|110635|110835|110635|110835|110635|110835|110635|1
1613497500000|2021-02-16 17:45:00|110825|110625|110815|110615|110825|110625|110815|110615|4
1613497800000|2021-02-16 17:50:00|110825|110625|110760|110660|110825|110675|110760|110625|3
1613498100000|2021-02-16 17:55:00|110795|110595|110760|110660|110810|110660|110750|110591.5|7
1613498400000|2021-02-16 18:00:00|110820|110620|110810|110610|110820|110620|110810|110610|2
1613498700000|2021-02-16 18:05:00|110760|110660|110770|110570|110820|110660|110760|110570|11
1613499000000|2021-02-16 18:10:00|110775|110575|110725|110625|110775|110630|110725|110575|4
1613499300000|2021-02-16 18:15:00|110720|110620|110720|110620|110720|110620|110720|110620|1
1613499600000|2021-02-16 18:20:00|110725|110625|110725|110625|110725|110625|110725|110625|1
1613499900000|2021-02-16 18:25:00|110720|110620|110720|110620|110720|110620|110720|110620|1
1613500200000|2021-02-16 18:30:00|110725|110625|110725|110625|110725|110625|110725|110625|1
1613500800000|2021-02-16 18:40:00|110735|110635|110735|110635|110735|110635|110735|110635|1
1613501100000|2021-02-16 18:45:00|110730|110630|110725|110625|110730|110630|110710|110610|4
1613501400000|2021-02-16 18:50:00|110715|110615|110705|110605|110715|110615|110705|110605|3
1613501700000|2021-02-16 18:55:00|110710|110610|110805|110605|110805|110630|110710|110605|7
1613502000000|2021-02-16 19:00:00|110800|110600|110795|110595|110800|110600|110795|110595|4
1613502300000|2021-02-16 19:05:00|110800|110600|110800|110600|110800|110600|110800|110600|1
1613502600000|2021-02-16 19:10:00|110745|110645|110735|110635|110745|110645|110735|110635|3
1613502900000|2021-02-16 19:15:00|110730|110630|110725|110625|110730|110630|110725|110625|2
1613503200000|2021-02-16 19:20:00|110760|110560|110760|110560|110760|110560|110750|110550|7
1613503500000|2021-02-16 19:25:00|110770|110570|110750|110550|110770|110570|110745|110545|4
1613503800000|2021-02-16 19:30:00|110765|110565|110760|110560|110765|110565|110760|110560|2
1613504100000|2021-02-16 19:35:00|110765|110565|110770|110570|110772.5|110630|110705|110565|5
1613505300000|2021-02-16 19:55:00|110775|110575|110770|110570|110775|110575|110770|110570|2
1613505900000|2021-02-16 20:05:00|110765|110565|110765|110565|110765|110565|110765|110565|1
1613506500000|2021-02-16 20:15:00|110766|110566|110835|110635|110835|110665|110765|110566|13
1613506800000|2021-02-16 20:20:00|110825|110625|110835|110635|110850|110675|110775|110625|6
1613507100000|2021-02-16 20:25:00|110814.5|110614.5|110816|110616|110850.5|110650.5|110814|110614|24
1613507400000|2021-02-16 20:30:00|110815.5|110615.5|110850|110650|110850|110650|110805|110605|17
1613507700000|2021-02-16 20:35:00|110845|110645|110820|110620|110865|110665|110790|110590|25
1613508000000|2021-02-16 20:40:00|110796.9|110596.9|110800.5|110600.5|110801.5|110601.5|110795|110595|13
1613508300000|2021-02-16 20:45:00|110800|110600|110800|110600|110800|110600|110800|110600|1
1613508600000|2021-02-16 20:50:00|110805|110605|110810|110610|110815|110615|110800|110600|5
1613508900000|2021-02-16 20:55:00|110825|110625|110820|110620|110825|110625|110820|110620|2
1613523600000|2021-02-17 01:00:00|110900|110800|110930|110830|110930|110830|110875|110775|72
1613523900000|2021-02-17 01:05:00|110938.5|110838.5|110916.5|110816.5|110938.5|110838.5|110875|110775|87
1613524200000|2021-02-17 01:10:00|110916|110816|110880|110780|110930|110830|110874.6|110774.6|66
1613524500000|2021-02-17 01:15:00|110875|110775|110895|110795|110910|110810|110875|110775|71
1613524800000|2021-02-17 01:20:00|110890|110790|110895|110795|110905|110805|110880|110780|48
1613525100000|2021-02-17 01:25:00|110891.2|110791.2|110895|110795|110896.2|110796.2|110880|110780|27
1613525400000|2021-02-17 01:30:00|110896.2|110796.2|110860|110760|110898.3|110798.3|110853.5|110753.5|73
1613525700000|2021-02-17 01:35:00|110855|110755|110840|110740|110855.9|110755.9|110790|110690|178
1613526000000|2021-02-17 01:40:00|110833.3|110733.3|110800|110700|110833.3|110733.3|110785.1|110685.1|109
1613526300000|2021-02-17 01:45:00|110804.8|110704.8|110795.5|110695.5|110849.8|110749.8|110768.8|110668.8|163
1613526600000|2021-02-17 01:50:00|110795|110695|110810.3|110710.3|110820.5|110720.5|110766.5|110666.5|131
1613526900000|2021-02-17 01:55:00|110810.8|110710.8|110800|110700|110815.1|110715.1|110790|110690|51
1613527200000|2021-02-17 02:00:00|110792.9|110692.9|110805|110705|110825.1|110725.1|110790|110690|89
1613527500000|2021-02-17 02:05:00|110800|110700|110790.5|110690.5|110800|110700|110730|110630|192
1613527800000|2021-02-17 02:10:00|110790|110690|110821|110721|110841|110741|110790|110690|80
1613528100000|2021-02-17 02:15:00|110820|110720|110815|110715|110871|110771|110810|110710|98
1613528400000|2021-02-17 02:20:00|110810|110710|110740|110640|110830|110730|110725|110625|186
1613528700000|2021-02-17 02:25:00|110735.5|110635.5|110765|110665|110775|110675|110730|110630|124
1613529000000|2021-02-17 02:30:00|110760|110660|110745|110645|110790|110690|110744.5|110644.5|119
1613529300000|2021-02-17 02:35:00|110738.3|110638.3|110770|110670|110774.9|110674.9|110720|110620|114
1613529600000|2021-02-17 02:40:00|110765|110665|110730|110630|110775.1|110675.1|110725|110625|71
1613529900000|2021-02-17 02:45:00|110725|110625|110720|110620|110743|110643|110703.4|110603.4|47
1613530200000|2021-02-17 02:50:00|110720.5|110620.5|110740|110640|110745.1|110645.1|110710|110610|38
1613530500000|2021-02-17 02:55:00|110735.3|110635.3|110730|110630|110745.5|110645.5|110730|110630|42
1613530800000|2021-02-17 03:00:00|110740|110640|110820|110720|110820.5|110720.5|110740|110640|95
1613531100000|2021-02-17 03:05:00|110815.1|110715.1|110780|110680|110820|110720|110780|110680|15
1613531400000|2021-02-17 03:10:00|110775.8|110675.8|110790.5|110690.5|110795.1|110695.1|110760|110660|42
1613531700000|2021-02-17 03:15:00|110790|110690|110790|110690|110805|110705|110780|110680|90
1613532000000|2021-02-17 03:20:00|110790.5|110690.5|110821|110721|110825.5|110725.5|110790|110690|73
1613532300000|2021-02-17 03:25:00|110820|110720|110875|110775|110875.1|110775.1|110810.5|110710.5|114
1613532600000|2021-02-17 03:30:00|110875.5|110775.5|110878.5|110778.5|110895|110795|110845|110745|71
1613532900000|2021-02-17 03:35:00|110880|110780|110875|110775|110895.5|110795.5|110875|110775|72
1613533200000|2021-02-17 03:40:00|110870|110770|110864.3|110764.3|110880|110780|110855|110755|54
1613533500000|2021-02-17 03:45:00|110860|110760|110882.3|110782.3|110882.8|110782.8|110853.4|110753.4|37
1613533800000|2021-02-17 03:50:00|110885|110785|110880|110780|110885|110785|110870|110770|38
1613534100000|2021-02-17 03:55:00|110878.3|110778.3|110867.5|110767.5|110878.3|110778.3|110855|110755|47
1613534400000|2021-02-17 04:00:00|110870|110770|110890|110790|110894.8|110794.8|110860|110760|32
1613534700000|2021-02-17 04:05:00|110885|110785|110857|110757|110890|110790|110855|110755|19
1613535000000|2021-02-17 04:10:00|110860|110760|110823.1|110723.1|110860|110760|110823.1|110723.1|29
1613535300000|2021-02-17 04:15:00|110820|110720|110830|110730|110840|110740|110820|110720|12
1613535600000|2021-02-17 04:20:00|110835.1|110735.1|110860.5|110760.5|110865|110765|110830|110730|36
1613535900000|2021-02-17 04:25:00|110860|110760|110855|110755|110884.7|110784.7|110855|110755|48
1613536200000|2021-02-17 04:30:00|110860|110760|110810|110710|110880|110780|110802.9|110702.9|120
1613536500000|2021-02-17 04:35:00|110805|110705|110775.1|110675.1|110825.1|110725.1|110763.1|110663.1|60
1613536800000|2021-02-17 04:40:00|110765.3|110665.3|110720|110620|110775.5|110675.5|110720|110620|89
1613537100000|2021-02-17 04:45:00|110725.8|110625.8|110680|110580|110725.8|110625.8|110680|110580|112
1613537400000|2021-02-17 04:50:00|110684.3|110584.3|110685|110585|110705|110605|110674.9|110574.9|66
1613537700000|2021-02-17 04:55:00|110685.3|110585.3|110720|110620|110729.8|110629.8|110685|110585|85
1613538000000|2021-02-17 05:00:00|110718.3|110618.3|110680|110580|110730|110630|110680|110580|39
1613538300000|2021-02-17 05:05:00|110675|110575|110680|110580|110680|110580|110605.3|110505.3|140
1613538600000|2021-02-17 05:10:00|110686.7|110586.7|110690|110590|110700|110600|110660|110560|72
1613538900000|2021-02-17 05:15:00|110691.8|110591.8|110710|110610|110720|110620|110690|110590|72
1613539200000|2021-02-17 05:20:00|110705|110605|110666|110566|110710|110610|110640|110540|120
1613539500000|2021-02-17 05:25:00|110669.8|110569.8|110670|110570|110680|110580|110665|110565|38
1613539800000|2021-02-17 05:30:00|110665.3|110565.3|110630|110530|110680|110580|110618.8|110518.8|68
1613540100000|2021-02-17 05:35:00|110635|110535|110690|110590|110690|110590|110635|110535|65
1613540400000|2021-02-17 05:40:00|110695.8|110595.8|110690|110590|110715.8|110615.8|110685|110585|98
1613540700000|2021-02-17 05:45:00|110697.2|110597.2|110695|110595|110705|110605|110681|110581|52
1613541000000|2021-02-17 05:50:00|110694.3|110594.3|110700|110600|110717.3|110617.3|110694.3|110594.3|74
1613541300000|2021-02-17 05:55:00|110695|110595|110791.8|110691.8|110791.8|110691.8|110695|110595|147
1613541600000|2021-02-17 06:00:00|110786.8|110686.8|110840|110740|110845.1|110745.1|110762.3|110662.3|203
1613541900000|2021-02-17 06:05:00|110840.5|110740.5|110925|110825|110945.5|110845.5|110830|110730|182
1613542200000|2021-02-17 06:10:00|110925.5|110825.5|110840|110740|110930|110830|110836.5|110736.5|109
1613542500000|2021-02-17 06:15:00|110841.3|110741.3|110900|110800|110900|110800|110830|110730|83
1613542800000|2021-02-17 06:20:00|110895.3|110795.3|110890.3|110790.3|110921.3|110821.3|110880|110780|72
1613543100000|2021-02-17 06:25:00|110890|110790|110835|110735|110890.8|110790.8|110830|110730|111
1613543400000|2021-02-17 06:30:00|110835.5|110735.5|110810.5|110710.5|110883.8|110735.8|110800.3|110650|66
1613543700000|2021-02-17 06:35:00|110814.3|110714.3|110905|110705|110907|110740.5|110810.5|110700.3|39
1613544000000|2021-02-17 06:40:00|110905.5|110705.5|110826.1|110726.1|110905.5|110740|110820.6|110705.5|24
1613544300000|2021-02-17 06:45:00|110826|110726|110832.9|110732.9|110845|110745|110825.8|110725.8|24
1613544600000|2021-02-17 06:50:00|110835.1|110735.1|110785.5|110685.5|110864.3|110735.1|110785.5|110660|48
1613544900000|2021-02-17 06:55:00|110790.5|110690.5|110755.5|110655.5|110820|110690.5|110735.3|110585.3|47
1613545200000|2021-02-17 07:00:00|110750.5|110650.5|110875|110675|110889.5|110732.3|110745.1|110645.1|57
1613545500000|2021-02-17 07:05:00|110825|110725|110815.5|110715.5|110825.5|110725.5|110806.5|110706.5|24
1613545800000|2021-02-17 07:10:00|110815|110715|110830|110630|110830|110720.5|110777.8|110625.6|29
1613546100000|2021-02-17 07:15:00|110830.8|110630.8|110849.5|110649.5|110850|110650|110830.8|110630.8|6
1613546400000|2021-02-17 07:20:00|110848.5|110648.5|110795.5|110695.5|110849.5|110699.5|110785|110648|17
1613546700000|2021-02-17 07:25:00|110800.3|110700.3|110870.5|110670.5|110870.5|110729.2|110795.5|110670|25
1613547000000|2021-02-17 07:30:00|110815.5|110715.5|110815.5|110715.5|110911.6|110745.3|110792.6|110653.5|43
1613547300000|2021-02-17 07:35:00|110810.5|110710.5|110810.5|110710.5|110820.5|110720.5|110810.5|110710.5|8
1613547600000|2021-02-17 07:40:00|110813|110713|110870|110670|110900|110755.5|110813|110670|35
1613547900000|2021-02-17 07:45:00|110867.1|110667.1|110826.5|110726.5|110867.1|110726.5|110801|110655.3|25
1613548200000|2021-02-17 07:50:00|110809.1|110709.1|110827.2|110727.2|110831.3|110731.3|110808.6|110708.6|17
1613548500000|2021-02-17 07:55:00|110835.1|110735.1|110840.3|110640.3|110840.3|110735.1|110770.8|110640.3|31
1613548800000|2021-02-17 08:00:00|110841.8|110641.8|110855|110655|110855|110709.2|110722.1|110595|60
1613549100000|2021-02-17 08:05:00|110795.3|110695.3|110825.5|110725.5|110830|110730|110795.3|110695.3|22
1613549400000|2021-02-17 08:10:00|110830|110730|110795|110695|110845.5|110745.5|110795|110695|49
1613549700000|2021-02-17 08:15:00|110798.3|110698.3|110801.8|110701.8|110801.8|110701.8|110795|110695|5
1613550000000|2021-02-17 08:20:00|110794.8|110694.8|110820|110620|110840|110695|110745|110605|65
1613550300000|2021-02-17 08:25:00|110820.3|110620.3|110827.6|110627.6|110827.6|110700.1|110795.8|110620.3|5
1613550600000|2021-02-17 08:30:00|110832.3|110632.3|110820|110620|110835|110684.3|110778.2|110620|8
1613550900000|2021-02-17 08:35:00|110794.7|110694.7|110760.9|110660.9|110830|110694.7|110755|110600|47
1613551200000|2021-02-17 08:40:00|110754.4|110654.4|110755|110655|110810|110670|110739.6|110607|20
1613551500000|2021-02-17 08:45:00|110751.8|110651.8|110754.8|110654.8|110755|110655|110738.2|110638.2|20
1613551800000|2021-02-17 08:50:00|110755|110655|110723.1|110623.1|110755|110655|110723.1|110623.1|37
1613552100000|2021-02-17 08:55:00|110723.6|110623.6|110600|110500|110777.6|110634.7|110588.8|110429|98
1613552400000|2021-02-17 09:00:00|110597|110497|110635|110535|110686.6|110540|110597|110475|25
1613552700000|2021-02-17 09:05:00|110620|110520|110573.1|110473.1|110670|110525|110570|110431|38
1613553000000|2021-02-17 09:10:00|110575.8|110475.8|110570|110470|110585.2|110485.2|110563.6|110463.6|16
1613553300000|2021-02-17 09:15:00|110566|110466|110605|110505|110655|110512.7|110557.6|110447|43
1613553600000|2021-02-17 09:20:00|110605.5|110505.5|110695.1|110495.1|110696|110533.1|110605|110480|32
1613553900000|2021-02-17 09:25:00|110690.1|110490.1|110630|110530|110695.9|110530.1|110630|110485|9
1613554200000|2021-02-17 09:30:00|110631.6|110531.6|110740|110540|110740|110595|110631.6|110531.6|17
1613554500000|2021-02-17 09:35:00|110743|110543|110758.4|110558.4|110758.4|110558.4|110743|110543|9
1613555100000|2021-02-17 09:45:00|110694.2|110594.2|110755|110555|110760.9|110595.3|110694.2|110547|9
1613555400000|2021-02-17 09:50:00|110755.5|110555.5|110775|110575|110801.5|110601.5|110755.5|110555.5|48
1613555700000|2021-02-17 09:55:00|110773.7|110573.7|110773|110573|110773.7|110613.5|110699.5|110547.5|21
1613556000000|2021-02-17 10:00:00|110772|110572|110740|110640|110777.3|110645.2|110731.6|110568.4|23
1613556300000|2021-02-17 10:05:00|110739.4|110639.4|110765|110665|110765|110665|110739.4|110639.4|5
1613556600000|2021-02-17 10:10:00|110760|110660|110792.2|110592.2|110795.1|110660|110752.5|110589.3|10
1613556900000|2021-02-17 10:15:00|110788.8|110588.8|110791.7|110591.7|110793.2|110593.2|110785.6|110585.6|4
1613557200000|2021-02-17 10:20:00|110800|110600|110805|110605|110805|110605|110800|110600|3
1613557500000|2021-02-17 10:25:00|110744.6|110644.6|110758|110658|110800|110658|110742.1|110585.3|12
1613557800000|2021-02-17 10:30:00|110741.1|110641.1|110826|110626|110826|110659|110740|110625|7
1613558100000|2021-02-17 10:35:00|110825.5|110625.5|110803.8|110603.8|110825.5|110625.5|110803|110603|19
1613558400000|2021-02-17 10:40:00|110804|110604|110796.7|110596.7|110805.9|110605.9|110795|110595|8
1613558700000|2021-02-17 10:45:00|110780.1|110580.1|110759|110659|110808.4|110659|110754.7|110575.1|8
1613559000000|2021-02-17 10:50:00|110757.5|110657.5|110792|110692|110836|110693|110757.5|110625|13
1613559300000|2021-02-17 10:55:00|110790|110690|110834|110634|110836|110705.5|110765|110634|28
1613559600000|2021-02-17 11:00:00|110835|110635|110840|110640|110840|110640|110833.5|110633.5|12
1613559900000|2021-02-17 11:05:00|110842|110642|110799|110699|110847.5|110699|110798.5|110642|10
1613560200000|2021-02-17 11:10:00|110799.5|110699.5|110797|110697|110799.5|110699.5|110796|110696|7
1613560500000|2021-02-17 11:15:00|110796.5|110696.5|110810.5|110710.5|110857.5|110712.5|110796.5|110650|15
1613560800000|2021-02-17 11:20:00|110811|110711|110809|110709|110811.5|110711.5|110807|110707|6
1613561100000|2021-02-17 11:25:00|110808|110708|110807.5|110707.5|110808.9|110708.9|110807.5|110707.5|4
1613561400000|2021-02-17 11:30:00|110806.5|110706.5|110807.5|110707.5|110807.5|110707.5|110806.5|110706.5|2
1613561700000|2021-02-17 11:35:00|110806|110706|110800.5|110700.5|110806|110706|110798.2|110698.2|7
1613562000000|2021-02-17 11:40:00|110799.5|110699.5|110807.5|110707.5|110812.5|110712.5|110799.5|110699.5|12
1613562300000|2021-02-17 11:45:00|110806|110706|110807.5|110707.5|110808.5|110708.5|110804.5|110704.5|5
1613562600000|2021-02-17 11:50:00|110811|110711|110807.5|110707.5|110811|110711|110807.5|110707.5|10
1613562900000|2021-02-17 11:55:00|110810|110710|110801.5|110701.5|110810|110710|110796.5|110696.5|17
1613563200000|2021-02-17 12:00:00|110844.5|110644.5|110845|110645|110850|110694.5|110794.5|110643.5|13
1613563500000|2021-02-17 12:05:00|110844.5|110644.5|110850.7|110650.7|110852|110709.6|110802.6|110644.5|13
1613563800000|2021-02-17 12:10:00|110804|110704|110844.6|110644.6|110848.1|110715.5|110801.1|110644.6|42
1613564100000|2021-02-17 12:15:00|110845.6|110645.6|110842.5|110642.5|110847.1|110647.1|110838.8|110638.8|16
1613564400000|2021-02-17 12:20:00|110840|110640|110840.5|110640.5|110841.5|110641.5|110840|110640|5
1613565300000|2021-02-17 12:35:00|110841.5|110641.5|110842.5|110642.5|110842.5|110642.5|110841.5|110641.5|2
1613565600000|2021-02-17 12:40:00|110841.5|110641.5|110841.5|110641.5|110846.3|110646.3|110841|110641|5
1613565900000|2021-02-17 12:45:00|110841|110641|110840|110640|110841.4|110641.4|110838.6|110638.6|18
1613566200000|2021-02-17 12:50:00|110840.5|110640.5|110840|110640|110840.5|110640.5|110840|110640|2
1613566500000|2021-02-17 12:55:00|110842.5|110642.5|110762.5|110562.5|110842.5|110673|110752.5|110562.5|19
1613566800000|2021-02-17 13:00:00|110758|110558|110781.9|110581.9|110796|110596|110755|110555|14
1613567100000|2021-02-17 13:05:00|110788|110588|110770.9|110570.9|110802.7|110654.2|110752.2|110570.9|10
1613567400000|2021-02-17 13:10:00|110773.5|110573.5|110792.6|110592.6|110792.6|110592.6|110773.5|110573.5|3
1613567700000|2021-02-17 13:15:00|110793.1|110593.1|110798.6|110598.6|110801|110601|110792.6|110592.6|13
1613568000000|2021-02-17 13:20:00|110798.1|110598.1|110797.1|110597.1|110801.1|110601.1|110797.1|110597.1|10
1613568300000|2021-02-17 13:25:00|110799.6|110599.6|110800|110600|110814.5|110614.5|110795|110595|12
1613568600000|2021-02-17 13:30:00|110805|110605|110846|110646|110880|110730|110805|110605|51
1613568900000|2021-02-17 13:35:00|110846.5|110646.5|110797.5|110697.5|110848.9|110705|110788.9|110635.3|65
1613569200000|2021-02-17 13:40:00|110800|110700|110865|110665|110865|110706.1|110780|110635|31
1613569500000|2021-02-17 13:45:00|110873|110673|110935|110735|110938.1|110738.1|110822.1|110660.1|29
1613569800000|2021-02-17 13:50:00|110920|110720|110940.1|110740.1|110940.1|110740.1|110920|110720|6
1613570100000|2021-02-17 13:55:00|110937.8|110737.8|110970|110770|110970|110815.5|110863.6|110710|103
1613570400000|2021-02-17 14:00:00|110927|110827|110990|110790|111017|110860|110920|110770|53
1613570700000|2021-02-17 14:05:00|110941.5|110841.5|111015|110815|111045|110909.5|110941.5|110800|59
1613571000000|2021-02-17 14:10:00|111025|110825|110955|110855|111025|110855|110950|110780|14
1613571300000|2021-02-17 14:15:00|110950|110850|111014|110814|111025|110875|110950|110810|20
1613571600000|2021-02-17 14:20:00|111011.5|110811.5|110995|110795|111011.5|110845|110934.5|110780|13
1613571900000|2021-02-17 14:25:00|110980|110780|110950|110750|110995|110795|110950|110750|6
1613572200000|2021-02-17 14:30:00|110935.5|110735.5|110925|110725|110941.5|110741.5|110925|110725|20
1613572500000|2021-02-17 14:35:00|110924.5|110724.5|110950|110750|110952|110752|110910|110710|12
1613572800000|2021-02-17 14:40:00|110947.5|110747.5|110905|110705|110948|110748|110886|110686|15
1613573100000|2021-02-17 14:45:00|110915|110715|110840|110740|110915|110740|110840|110690|8
1613573400000|2021-02-17 14:50:00|110835|110735|110870|110670|110875|110740|110830|110666.5|10
1613573700000|2021-02-17 14:55:00|110804.5|110704.5|110865|110665|110870|110704.5|110804.5|110665|6
1613574000000|2021-02-17 15:00:00|110826|110726|110905|110705|110927|110750.5|110826|110675.5|36
1613574300000|2021-02-17 15:05:00|110920|110720|110820|110720|110930|110765|110820|110680|15
1613574600000|2021-02-17 15:10:00|110880|110680|110880|110680|110880|110680|110872.5|110672.5|10
1613574900000|2021-02-17 15:15:00|110880.5|110680.5|110980|110780|110990|110790|110880|110680|23
1613575200000|2021-02-17 15:20:00|110975|110775|110955|110855|111021|110865|110935|110750|21
1613575500000|2021-02-17 15:25:00|110995|110795|110990|110790|111001.6|110801.6|110965|110765|16
1613575800000|2021-02-17 15:30:00|110985|110785|110950|110850|111005.1|110860|110950|110785|8
1613576100000|2021-02-17 15:35:00|110948|110848|110980|110780|110980|110848|110945|110780|3
1613576700000|2021-02-17 15:45:00|110975|110775|110950|110850|110975|110855|110940|110770|8
1613577000000|2021-02-17 15:50:00|111000|110800|111000|110800|111000|110800|111000|110800|1
1613577300000|2021-02-17 15:55:00|110935.1|110835.1|110935|110735|110966.6|110835.1|110915|110722.5|14
1613577600000|2021-02-17 16:00:00|110945|110745|110990|110790|110990|110790|110945|110745|9
1613577900000|2021-02-17 16:05:00|110995|110795|110985|110785|110995|110820|110920|110775|12
1613578200000|2021-02-17 16:10:00|110935|110835|110955|110855|110955|110855|110930|110830|8
1613578500000|2021-02-17 16:15:00|110995|110795|111027.6|110827.6|111030.6|110830.6|110995|110795|15
1613578800000|2021-02-17 16:20:00|111029.6|110829.6|111000|110800|111029.6|110829.6|110995|110795|29
1613579100000|2021-02-17 16:25:00|111014.5|110814.5|110880|110680|111025|110825|110872|110672|40
1613579400000|2021-02-17 16:30:00|110887|110687|110925|110725|110925|110725|110887|110687|16
1613579700000|2021-02-17 16:35:00|110917.1|110717.1|110916.6|110716.6|110922.1|110722.1|110916.6|110716.6|4
1613580000000|2021-02-17 16:40:00|110916.1|110716.1|110940|110740|110940|110740|110900|110700|10
1613580300000|2021-02-17 16:45:00|110925|110725|110950|110750|110950|110750|110925|110725|5
1613580600000|2021-02-17 16:50:00|110940|110740|110925|110725|110940|110740|110925|110725|6
1613580900000|2021-02-17 16:55:00|110910|110710|110890|110690|110925|110725|110890|110690|14
1613581200000|2021-02-17 17:00:00|110892|110692|110925|110725|110935|110735|110892|110692|9
1613581500000|2021-02-17 17:05:00|110905.6|110705.6|110845|110745|110910|110745|110845|110705|5
1613582100000|2021-02-17 17:15:00|110879.5|110679.5|110860|110660|110879.5|110679.5|110860|110660|4
1613582400000|2021-02-17 17:20:00|110865|110665|110805|110705|110870|110705|110805|110655|6
1613582700000|2021-02-17 17:25:00|110800.6|110700.6|110805|110705|110805|110705|110800|110700|3
1613583000000|2021-02-17 17:30:00|110829.3|110629.3|110823.5|110623.5|110840|110664.5|110755.5|110595.5|56
1613583300000|2021-02-17 17:35:00|110821.5|110621.5|110800.5|110600.5|110822.5|110622.5|110800|110600|17
1613583600000|2021-02-17 17:40:00|110800|110600|110740|110640|110800|110640|110740|110590|4
1613583900000|2021-02-17 17:45:00|110725|110625|110715|110615|110786.5|110625|110713|110575|20
1613584200000|2021-02-17 17:50:00|110761.5|110561.5|110760|110560|110761.5|110595|110687|110550|15
1613584500000|2021-02-17 17:55:00|110750|110550|110715|110615|110760|110615|110715|110540|5
1613584800000|2021-02-17 18:00:00|110705|110605|110788.5|110588.5|110788.5|110610|110705|110577|11
1613585100000|2021-02-17 18:05:00|110789|110589|110785|110585|110797.5|110597.5|110785|110585|7
1613585400000|2021-02-17 18:10:00|110786|110586|110790|110590|110816.7|110616.7|110785|110585|7
1613586000000|2021-02-17 18:20:00|110785|110585|110790|110590|110790|110590|110785|110585|2
1613586300000|2021-02-17 18:25:00|110800|110600|110790|110590|110800|110600|110790|110590|2
1613586600000|2021-02-17 18:30:00|110790.5|110590.5|110785.5|110585.5|110816.7|110616.7|110785.5|110585.5|9
1613586900000|2021-02-17 18:35:00|110785|110585|110795|110595|110795|110595|110785|110585|7
1613587500000|2021-02-17 18:45:00|110805|110605|110805|110605|110805|110605|110805|110605|1
1613587800000|2021-02-17 18:50:00|110817.7|110617.7|110805|110605|110865.5|110665.5|110800|110600|20
1613588100000|2021-02-17 18:55:00|110805.5|110605.5|110815|110615|110815|110615|110795|110595|5
1613588400000|2021-02-17 19:00:00|110795|110595|110795|110595|110795|110595|110795|110595|1
1613588700000|2021-02-17 19:05:00|110780|110580|110725|110625|110780|110625|110725|110565|5
1613589300000|2021-02-17 19:15:00|110720|110620|110720|110620|110720|110620|110720|110620|1
1613589600000|2021-02-17 19:20:00|110725|110625|110793|110593|110793|110625|110725|110593|2
1613589900000|2021-02-17 19:25:00|110793.5|110593.5|110790|110590|110793.5|110593.5|110786.5|110586.5|7
1613590200000|2021-02-17 19:30:00|110800|110600|110823.6|110623.6|110862.7|110662.7|110800|110600|15
1613590500000|2021-02-17 19:35:00|110819.6|110619.6|110823.1|110623.1|110823.1|110623.1|110819.6|110619.6|3
1613591400000|2021-02-17 19:50:00|110821.6|110621.6|110827.1|110627.1|110827.1|110627.1|110821.6|110621.6|2
1613591700000|2021-02-17 19:55:00|110823.6|110623.6|110775|110575|110823.6|110623.6|110775|110575|4
1613592000000|2021-02-17 20:00:00|110780|110580|110794|110594|110820|110641.5|110741.5|110580|13
1613592300000|2021-02-17 20:05:00|110795|110595|110775|110575|110795|110595|110770|110570|11
1613593200000|2021-02-17 20:20:00|110770|110570|110760|110560|110770|110570|110760|110560|3
1613593500000|2021-02-17 20:25:00|110712.5|110612.5|110777|110577|110777|110612.5|110712.5|110570|7
1613593800000|2021-02-17 20:30:00|110776.5|110576.5|110775|110575|110776.5|110576.5|110775|110575|3
1613594100000|2021-02-17 20:35:00|110770|110570|110770|110570|110770|110570|110770|110570|1
1613594400000|2021-02-17 20:40:00|110775|110575|110775|110575|110775|110575|110775|110575|1
1613594700000|2021-02-17 20:45:00|110770|110570|110770|110570|110775|110575|110770|110570|3
1613595000000|2021-02-17 20:50:00|110765|110565|110760|110560|110770|110570|110760|110560|4
1613595300000|2021-02-17 20:55:00|110735|110535|110735|110535|110735|110535|110729.5|110529.5|5
1613610000000|2021-02-18 01:00:00|110479|110379|110460|110360|110515.5|110415.5|110455|110355|104
1613610300000|2021-02-18 01:05:00|110455.1|110355.1|110440|110340|110475.4|110375.4|110438.5|110338.5|97
1613610600000|2021-02-18 01:10:00|110445.5|110345.5|110470|110370|110500|110400|110440|110340|83
1613610900000|2021-02-18 01:15:00|110481.9|110381.9|110450|110350|110529.7|110390|110420.7|110320.7|115
1613611200000|2021-02-18 01:20:00|110445|110345|110460|110360|110470|110370|110405|110305|64
1613611500000|2021-02-18 01:25:00|110455.5|110355.5|110440|110340|110455.5|110355.5|110420|110320|69
1613611800000|2021-02-18 01:30:00|110440.3|110340.3|110510|110410|110520|110420|110440|110340|84
1613612100000|2021-02-18 01:35:00|110505|110405|110522.5|110422.5|110548.5|110448.5|110505|110405|138
1613612400000|2021-02-18 01:40:00|110520|110420|110555|110455|110560|110460|110510|110410|65
1613612700000|2021-02-18 01:45:00|110555.5|110455.5|110560|110460|110566.2|110466.2|110540|110440|64
1613613000000|2021-02-18 01:50:00|110560.5|110460.5|110560|110460|110610|110510|110560|110460|94
1613613300000|2021-02-18 01:55:00|110555.1|110455.1|110510|110410|110555.1|110455.1|110510|110410|27
1613613600000|2021-02-18 02:00:00|110515|110415|110535.5|110435.5|110550|110450|110500|110400|89
1613613900000|2021-02-18 02:05:00|110537.2|110437.2|110600|110500|110610|110510|110537.2|110437.2|63
1613614200000|2021-02-18 02:10:00|110600.5|110500.5|110555|110455|110600.5|110500.5|110550|110450|109
1613614500000|2021-02-18 02:15:00|110560|110460|110576.8|110476.8|110576.8|110476.8|110554.3|110454.3|80
1613614800000|2021-02-18 02:20:00|110575.8|110475.8|110485.1|110385.1|110586.3|110486.3|110481.3|110381.3|123
1613615100000|2021-02-18 02:25:00|110490|110390|110460|110360|110500|110400|110460|110360|88
1613615400000|2021-02-18 02:30:00|110459.3|110359.3|110490|110390|110505.1|110405.1|110455|110355|103
1613615700000|2021-02-18 02:35:00|110485|110385|110480|110380|110500|110400|110475.3|110375.3|34
1613616000000|2021-02-18 02:40:00|110485|110385|110500|110400|110505.1|110405.1|110480|110380|50
1613616300000|2021-02-18 02:45:00|110504.8|110404.8|110480|110380|110505|110405|110475|110375|53
1613616600000|2021-02-18 02:50:00|110475|110375|110440|110340|110490|110390|110430|110330|63
1613616900000|2021-02-18 02:55:00|110435|110335|110435|110335|110450|110350|110420|110320|69
1613617200000|2021-02-18 03:00:00|110438.3|110338.3|110495|110395|110505|110405|110438.3|110338.3|38
1613617500000|2021-02-18 03:05:00|110490|110390|110500|110400|110510|110410|110480.8|110380.8|27
1613617800000|2021-02-18 03:10:00|110495.5|110395.5|110500|110400|110525|110425|110495.5|110395.5|64
1613618100000|2021-02-18 03:15:00|110493.3|110393.3|110510|110410|110515|110415|110490|110390|16
1613618400000|2021-02-18 03:20:00|110515|110415|110550|110450|110560|110460|110515|110415|45
1613618700000|2021-02-18 03:25:00|110545|110445|110587|110487|110591.3|110491.3|110530|110430|45
1613619000000|2021-02-18 03:30:00|110592.9|110492.9|110620|110520|110626.6|110526.6|110590|110490|85
1613619300000|2021-02-18 03:35:00|110615|110515|110640|110540|110645.1|110545.1|110590|110490|61
1613619600000|2021-02-18 03:40:00|110643.8|110543.8|110590|110490|110645.5|110545.5|110590|110490|31
1613619900000|2021-02-18 03:45:00|110591.5|110491.5|110640|110540|110645.5|110545.5|110591.5|110491.5|60
1613620200000|2021-02-18 03:50:00|110635.8|110535.8|110610|110510|110635.8|110535.8|110610|110510|14
1613620500000|2021-02-18 03:55:00|110614.8|110514.8|110595|110495|110630|110530|110580|110480|36
1613620800000|2021-02-18 04:00:00|110590.8|110490.8|110620|110520|110630|110530|110590.8|110490.8|73
1613621100000|2021-02-18 04:05:00|110610|110510|110635|110535|110641.3|110541.3|110610|110510|49
1613621400000|2021-02-18 04:10:00|110640|110540|110647.2|110547.2|110647.2|110547.2|110615|110515|42
1613621700000|2021-02-18 04:15:00|110654.3|110554.3|110689.3|110589.3|110700|110600|110654|110554|67
1613622000000|2021-02-18 04:20:00|110689.8|110589.8|110645|110545|110703|110603|110645|110545|95
1613622300000|2021-02-18 04:25:00|110650|110550|110640|110540|110675|110575|110638.3|110538.3|35
1613622600000|2021-02-18 04:30:00|110636.3|110536.3|110610|110510|110640|110540|110600|110500|40
1613622900000|2021-02-18 04:35:00|110613.8|110513.8|110610|110510|110630|110530|110589.8|110489.8|59
1613623200000|2021-02-18 04:40:00|110614.3|110514.3|110680|110580|110680|110580|110614.3|110514.3|58
1613623500000|2021-02-18 04:45:00|110681.3|110581.3|110710|110610|110719.5|110619.5|110680|110580|80
1613623800000|2021-02-18 04:50:00|110705.8|110605.8|110680|110580|110710|110610|110670|110570|115
1613624100000|2021-02-18 04:55:00|110675|110575|110715|110615|110715.1|110615.1|110675|110575|73
1613624400000|2021-02-18 05:00:00|110730.1|110630.1|110726.3|110626.3|110760|110660|110720|110620|64
1613624700000|2021-02-18 05:05:00|110730|110630|110730|110630|110730|110630|110720|110620|46
1613625000000|2021-02-18 05:10:00|110728.3|110628.3|110690|110590|110730|110630|110685|110585|57
1613625300000|2021-02-18 05:15:00|110689.5|110589.5|110685|110585|110705|110605|110670.8|110570.8|78
1613625600000|2021-02-18 05:20:00|110680.3|110580.3|110675|110575|110685.1|110585.1|110665|110565|41
1613625900000|2021-02-18 05:25:00|110670|110570|110680|110580|110684.8|110584.8|110650|110550|33
1613626200000|2021-02-18 05:30:00|110685|110585|110670|110570|110685|110585|110655|110555|39
1613626500000|2021-02-18 05:35:00|110665|110565|110725.5|110625.5|110725.5|110625.5|110660|110560|38
1613626800000|2021-02-18 05:40:00|110726.9|110626.9|110720|110620|110741.8|110641.8|110719.8|110619.8|74
1613627100000|2021-02-18 05:45:00|110725.1|110625.1|110750|110650|110796.6|110696.6|110725|110625|131
1613627400000|2021-02-18 05:50:00|110745|110645|110840|110740|110840|110740|110740|110640|107
1613627700000|2021-02-18 05:55:00|110839.8|110739.8|110795|110695|110845.1|110745.1|110790|110690|100
1613628000000|2021-02-18 06:00:00|110796.3|110696.3|110785|110685|110815|110715|110760|110660|80
1613628300000|2021-02-18 06:05:00|110790.9|110690.9|110820|110720|110830|110730|110790.9|110690.9|89
1613628600000|2021-02-18 06:10:00|110821.8|110721.8|110860|110760|110876.8|110776.8|110821.8|110721.8|81
1613628900000|2021-02-18 06:15:00|110869|110769|110850|110750|110869|110769|110840|110740|72
1613629200000|2021-02-18 06:20:00|110845|110745|110815|110715|110850|110750|110810|110710|99
1613629500000|2021-02-18 06:25:00|110817.4|110717.4|110825.5|110725.5|110845.1|110745.1|110810|110710|70
1613629800000|2021-02-18 06:30:00|110820.5|110720.5|110822.5|110722.5|110825|110725|110805|110705|24
1613630100000|2021-02-18 06:35:00|110820.5|110720.5|110850|110750|110855.1|110755.1|110820.5|110720.5|19
1613630400000|2021-02-18 06:40:00|110850.5|110750.5|110900.5|110800.5|110905.5|110805.5|110850.5|110750.5|30
1613630700000|2021-02-18 06:45:00|110891.8|110791.8|110920|110820|110931.8|110831.8|110885.1|110785.1|36
1613631000000|2021-02-18 06:50:00|110920.5|110820.5|110963.5|110863.5|110970.5|110863.5|110906.8|110770.5|18
1613631300000|2021-02-18 06:55:00|110959.2|110859.2|110902.2|110802.2|111020|110888|110899.2|110759|65
1613631600000|2021-02-18 07:00:00|110906.5|110806.5|110870|110770|110925.5|110825.5|110870|110770|54
1613631900000|2021-02-18 07:05:00|110873.5|110773.5|110885.5|110785.5|110935|110785.5|110844.3|110687.3|50
1613632200000|2021-02-18 07:10:00|110896.3|110796.3|110985|110785|110985|110842.3|110880|110750|61
1613632500000|2021-02-18 07:15:00|110935|110835|110900|110800|110946.8|110846.8|110870.4|110739.3|57
1613632800000|2021-02-18 07:20:00|110897|110797|110917.3|110717.3|110963.5|110820|110862.8|110717.3|33
1613633100000|2021-02-18 07:25:00|110862.3|110762.3|110822.3|110722.3|110882|110770|110805.3|110661.3|65
1613633400000|2021-02-18 07:30:00|110826.5|110726.5|110885.5|110785.5|110943.5|110785.5|110826.5|110726.5|25
1613633700000|2021-02-18 07:35:00|110883.3|110783.3|110877.6|110677.6|110912.8|110783.3|110876.3|110677.6|22
1613634000000|2021-02-18 07:40:00|110877.1|110677.1|110836.8|110736.8|110883|110743|110820|110676.3|17
1613634300000|2021-02-18 07:45:00|110825.5|110725.5|110830.5|110730.5|110830.5|110730.5|110809.5|110709.5|30
1613634600000|2021-02-18 07:50:00|110823|110723|110830.5|110730.5|110830.5|110730.5|110810.5|110710.5|9
1613634900000|2021-02-18 07:55:00|110835.5|110735.5|110848.5|110748.5|110915|110775.1|110835.5|110713.3|34
1613635200000|2021-02-18 08:00:00|110850|110750|110845.1|110745.1|110880.3|110780.3|110845.1|110745.1|40
1613635500000|2021-02-18 08:05:00|110846.3|110746.3|110909|110709|110909.7|110750.5|110805.3|110694.5|42
1613635800000|2021-02-18 08:10:00|110909.5|110709.5|110865|110765|110916.5|110765.5|110840.5|110709.5|30
1613636100000|2021-02-18 08:15:00|110867.8|110767.8|110886.5|110786.5|110893|110793|110862.9|110762.9|33
1613636400000|2021-02-18 08:20:00|110887|110787|110945|110745|110957|110802.8|110875.1|110745|47
1613636700000|2021-02-18 08:25:00|110890|110790|110832.3|110732.3|110930|110790|110832.3|110682.3|29
1613637000000|2021-02-18 08:30:00|110840.3|110740.3|110839.6|110639.6|110893.2|110740.8|110811.8|110639.6|34
1613637300000|2021-02-18 08:35:00|110843.6|110643.6|110785.1|110685.1|110850|110689.3|110785.1|110640|12
1613637600000|2021-02-18 08:40:00|110780.1|110680.1|110758.5|110658.5|110785.1|110685.1|110749.5|110649.5|29
1613637900000|2021-02-18 08:45:00|110759.5|110659.5|110769.8|110569.8|110782|110660|110724.2|110549.1|64
1613638200000|2021-02-18 08:50:00|110709.7|110609.7|110709.8|110609.8|110714.6|110614.6|110698.5|110598.5|34
1613638500000|2021-02-18 08:55:00|110710|110610|110708.8|110608.8|110714.5|110614.5|110699.8|110599.8|24
1613638800000|2021-02-18 09:00:00|110707.5|110607.5|110655.3|110555.3|110707.5|110607.5|110637.1|110480.1|58
1613639100000|2021-02-18 09:05:00|110656.6|110556.6|110763.3|110563.3|110763.3|110602.1|110656.6|110519|35
1613639400000|2021-02-18 09:10:00|110754.2|110554.2|110791.7|110591.7|110812.8|110652.5|110718|110549.8|51
1613639700000|2021-02-18 09:15:00|110790.7|110590.7|110762.6|110662.6|110808.6|110662.6|110727|110563.3|60
1613640000000|2021-02-18 09:20:00|110752.6|110652.6|110690.1|110590.1|110752.6|110652.6|110683.7|110520.1|31
1613640300000|2021-02-18 09:25:00|110696|110596|110731|110631|110733.5|110633.5|110696|110596|14
1613640600000|2021-02-18 09:30:00|110780|110580|110780|110580|110781.2|110625.6|110722.6|110570|11
1613640900000|2021-02-18 09:35:00|110778.9|110578.9|110723.1|110623.1|110778.9|110623.6|110718.9|110578.9|7
1613641200000|2021-02-18 09:40:00|110722.6|110622.6|110713.8|110613.8|110722.6|110622.6|110703|110603|15
1613641500000|2021-02-18 09:45:00|110722.6|110622.6|110710.1|110610.1|110723.8|110623.8|110708|110608|8
1613641800000|2021-02-18 09:50:00|110718.5|110618.5|110717.6|110617.6|110730.3|110630.3|110701.5|110601.5|13
1613642100000|2021-02-18 09:55:00|110710.3|110610.3|110710.7|110610.7|110711.2|110611.2|110702.2|110602.2|7
1613642400000|2021-02-18 10:00:00|110713.3|110613.3|110737|110637|110737|110637|110709.8|110609.8|15
1613642700000|2021-02-18 10:05:00|110736.5|110636.5|110723.1|110623.1|110785.8|110636.5|110723.1|110581.5|11
1613643000000|2021-02-18 10:10:00|110726.8|110626.8|110728|110628|110785|110633|110721.6|110578.6|12
1613643300000|2021-02-18 10:15:00|110733|110633|110732.8|110632.8|110738.8|110638.8|110709|110609|14
1613643600000|2021-02-18 10:20:00|110731.8|110631.8|110835|110635|110836|110676.5|110730.3|110627.2|20
1613643900000|2021-02-18 10:25:00|110834|110634|110823.1|110623.1|110834|110634|110823.1|110623.1|4
1613644200000|2021-02-18 10:30:00|110822.6|110622.6|110780|110580|110822.6|110661.1|110758|110576.6|16
1613644500000|2021-02-18 10:35:00|110783.6|110583.6|110738|110638|110783.6|110638.5|110736|110582.6|7
1613644800000|2021-02-18 10:40:00|110741.5|110641.5|110733|110633|110744.5|110644.5|110719.1|110619.1|29
1613645100000|2021-02-18 10:45:00|110731.1|110631.1|110738.1|110638.1|110740.6|110640.6|110731.1|110631.1|6
1613645400000|2021-02-18 10:50:00|110765|110565|110750.1|110550.1|110765|110565|110750.1|110550.1|6
1613646000000|2021-02-18 11:00:00|110750|110550|110767.7|110567.7|110769.2|110569.2|110750|110550|4
1613646300000|2021-02-18 11:05:00|110768.2|110568.2|110755.8|110555.8|110768.2|110568.2|110744.8|110544.8|7
1613646600000|2021-02-18 11:10:00|110755|110555|110750.3|110550.3|110755|110555|110750.3|110550.3|2
1613646900000|2021-02-18 11:15:00|110754.3|110554.3|110754.3|110554.3|110754.3|110554.3|110754.3|110554.3|1
1613647200000|2021-02-18 11:20:00|110760.3|110560.3|110734.7|110534.7|110760.3|110560.3|110734.7|110534.7|5
1613647500000|2021-02-18 11:25:00|110736.9|110536.9|110734.2|110534.2|110736.9|110536.9|110734.2|110534.2|2
1613647800000|2021-02-18 11:30:00|110730|110530|110731.2|110531.2|110733.1|110533.1|110730|110530|4
1613648100000|2021-02-18 11:35:00|110677.2|110577.2|110663.1|110563.1|110678.2|110578.2|110655.5|110555.5|9
1613648400000|2021-02-18 11:40:00|110681.5|110481.5|110674.1|110474.1|110685.7|110525|110611.5|110474.1|11
1613648700000|2021-02-18 11:45:00|110675|110475|110624.5|110524.5|110675|110532.5|110622|110475|12
1613649000000|2021-02-18 11:50:00|110627.3|110527.3|110624.5|110524.5|110627.3|110527.3|110624.5|110524.5|4
1613649300000|2021-02-18 11:55:00|110630|110530|110624.5|110524.5|110630|110530|110624.5|110524.5|2
1613649600000|2021-02-18 12:00:00|110625|110525|110700|110500|110700|110549.9|110620.1|110495.5|13
1613649900000|2021-02-18 12:05:00|110702.2|110502.2|110715|110515|110715|110515|110680|110480|8
1613650200000|2021-02-18 12:10:00|110713.3|110513.3|110764.3|110564.3|110764.8|110577.1|110670|110498.3|22
1613650500000|2021-02-18 12:15:00|110729|110529|110760.1|110560.1|110760.1|110560.1|110728|110528|19
1613650800000|2021-02-18 12:20:00|110763.3|110563.3|110775.1|110575.1|110775.1|110575.1|110733|110533|11
1613651100000|2021-02-18 12:25:00|110774.2|110574.2|110687.3|110487.3|110774.2|110605|110680|110482.8|32
1613651400000|2021-02-18 12:30:00|110688.8|110488.8|110683.8|110483.8|110720.5|110520.5|110682.8|110482.8|20
1613651700000|2021-02-18 12:35:00|110683.7|110483.7|110574.8|110374.8|110683.7|110518.5|110542.6|110363.2|78
1613652000000|2021-02-18 12:40:00|110581|110381|110592.6|110392.6|110624.3|110441.6|110540.2|110380|21
1613652300000|2021-02-18 12:45:00|110592.5|110392.5|110589|110389|110615|110442.8|110509.6|110375|31
1613652600000|2021-02-18 12:50:00|110586.5|110386.5|110600|110400|110600|110400|110586.5|110386.5|8
1613652900000|2021-02-18 12:55:00|110595|110395|110600|110400|110600|110400|110582.8|110382.8|5
1613653200000|2021-02-18 13:00:00|110614.3|110414.3|110727.9|110527.9|110729.2|110565|110614.2|110414.3|32
1613653500000|2021-02-18 13:05:00|110650.1|110550.1|110659.9|110559.9|110723.2|110562.6|110650.1|110499.3|25
1613653800000|2021-02-18 13:10:00|110660|110560|110742.5|110542.5|110750.1|110578.5|110650|110520|33
1613654100000|2021-02-18 13:15:00|110743.5|110543.5|110685|110585|110769|110601.7|110685|110543.5|28
1613654400000|2021-02-18 13:20:00|110690|110590|110765|110565|110769|110600.7|110690|110565|20
1613654700000|2021-02-18 13:25:00|110760|110560|110760|110560|110760|110560|110760|110560|1
1613655000000|2021-02-18 13:30:00|110770|110570|110780|110580|110780|110580|110770|110570|4
1613655300000|2021-02-18 13:35:00|110794.5|110594.5|110780.8|110580.8|110800.1|110600.1|110760|110560|21
1613655600000|2021-02-18 13:40:00|110780.1|110580.1|110765.1|110565.1|110780.1|110580.1|110760|110560|9
1613655900000|2021-02-18 13:45:00|110775|110575|110775|110575|110775|110575|110775|110575|1
1613656200000|2021-02-18 13:50:00|110823.2|110623.2|110830|110630|110830|110675.1|110775.1|110578.3|32
1613656500000|2021-02-18 13:55:00|110829.1|110629.1|110815.1|110615.1|110830|110630|110810|110610|5
1613656800000|2021-02-18 14:00:00|110815|110615|110800|110700|110849|110705|110760|110605|53
1613657100000|2021-02-18 14:05:00|110806|110706|110830|110630|110851.2|110730|110806|110625.2|39
1613657400000|2021-02-18 14:10:00|110830.5|110630.5|110872.1|110672.1|110886.6|110729.8|110799|110630.5|42
1613657700000|2021-02-18 14:15:00|110870|110670|110872.1|110672.1|110882.1|110724.6|110824.6|110670|6
1613658000000|2021-02-18 14:20:00|110876.1|110676.1|110872.1|110672.1|110882.1|110682.1|110872.1|110672.1|4
1613658300000|2021-02-18 14:25:00|110876.6|110676.6|110875.6|110675.6|110876.6|110676.6|110875.6|110675.6|2
1613658600000|2021-02-18 14:30:00|110877|110677|110860.6|110760.6|110916.1|110763.4|110842|110676.1|42
1613658900000|2021-02-18 14:35:00|110895.1|110695.1|110882.6|110682.6|110895.1|110695.1|110880|110680|10
1613659200000|2021-02-18 14:40:00|110885.1|110685.1|110899.6|110699.6|110922.1|110763.6|110841.6|110682.1|26
1613659500000|2021-02-18 14:45:00|110902.1|110702.1|110895.1|110695.1|110902.1|110760|110817.5|110651.4|36
1613659800000|2021-02-18 14:50:00|110902.1|110702.1|110877.6|110777.6|110931.1|110777.6|110871.6|110700|13
1613660100000|2021-02-18 14:55:00|110875.1|110775.1|110896.1|110696.1|110913.1|110775.1|110840|110685.6|34
1613660400000|2021-02-18 15:00:00|110900|110700|110886|110686|110900|110745.1|110837.1|110675.1|17
1613660700000|2021-02-18 15:05:00|110892.8|110692.8|110922.5|110822.5|110981.5|110831.1|110892.8|110692.8|51
1613661000000|2021-02-18 15:10:00|110923|110823|110965|110765|110980|110836|110905|110725|37
1613661300000|2021-02-18 15:15:00|110970|110770|110945|110845|111020|110867.9|110930|110765|30
1613661600000|2021-02-18 15:20:00|110960|110860|110975|110875|111045|110890|110960|110825.1|20
1613661900000|2021-02-18 15:25:00|110980|110880|111030|110830|111070|110910|110975|110815|30
1613662200000|2021-02-18 15:30:00|111017.1|110817.1|110985|110785|111035|110870|110945|110780|26
1613662500000|2021-02-18 15:35:00|110990|110790|110920|110820|111005|110850|110920|110790|15
1613662800000|2021-02-18 15:40:00|110920.6|110820.6|110925|110825|110980|110825|110910|110770|11
1613663100000|2021-02-18 15:45:00|110912.6|110812.6|110975|110775|110975|110812.6|110910|110760|7
1613663400000|2021-02-18 15:50:00|110903.6|110803.6|110900|110800|110975|110825|110890|110755.1|23
1613663700000|2021-02-18 15:55:00|110895|110795|110952.1|110752.1|110965.6|110811.4|110885|110740|33
1613664000000|2021-02-18 16:00:00|110948.6|110748.6|110910|110810|110965|110810.6|110880|110740|24
1613664300000|2021-02-18 16:05:00|110905|110805|110985|110785|110985|110815|110905|110780.3|16
1613664600000|2021-02-18 16:10:00|110930|110830|110965|110765|110975|110830|110925|110765|6
1613664900000|2021-02-18 16:15:00|110960|110760|110895|110795|110960|110800|110880|110740|21
1613665200000|2021-02-18 16:20:00|110885.4|110785.4|110890|110790|110890|110790|110875|110775|8
1613665500000|2021-02-18 16:25:00|110891|110791|110955|110755|110955|110800|110891|110750|6
1613665800000|2021-02-18 16:30:00|110892.6|110792.6|110899.1|110799.1|110905|110805|110892.6|110792.6|12
1613666100000|2021-02-18 16:35:00|110896.1|110796.1|110922.6|110822.6|110922.6|110822.6|110887|110787|20
1613666400000|2021-02-18 16:40:00|110927|110827|110982.1|110782.1|110982.1|110827|110925.1|110782.1|3
1613666700000|2021-02-18 16:45:00|110993|110793|110943.1|110843.1|110993|110855.1|110943.1|110793|9
1613667000000|2021-02-18 16:50:00|110930.6|110830.6|110935.1|110835.1|110943.1|110843.1|110930.6|110830.6|6
1613667300000|2021-02-18 16:55:00|110982.1|110782.1|110986.1|110786.1|110986.1|110786.1|110982.1|110782.1|3
1613667600000|2021-02-18 17:00:00|110986.6|110786.6|110961.1|110861.1|110986.6|110861.1|110943.6|110785.6|25
1613667900000|2021-02-18 17:05:00|110968.1|110868.1|110965.1|110865.1|110978.1|110878.1|110963.1|110863.1|7
1613668200000|2021-02-18 17:10:00|110973.1|110873.1|110968.1|110868.1|110988.1|110888.1|110968.1|110868.1|25
1613668500000|2021-02-18 17:15:00|110970.6|110870.6|110983.1|110883.1|110993.1|110893.1|110970.6|110870.6|28
1613668800000|2021-02-18 17:20:00|110970.1|110870.1|110996.1|110796.1|111002.1|110872.6|110955|110796.1|23
1613669100000|2021-02-18 17:25:00|111000|110800|110973.6|110873.6|111015.1|110873.6|110957.1|110800|9
1613669400000|2021-02-18 17:30:00|110973.3|110873.3|110987.8|110887.8|110999.1|110899.1|110973.3|110873.3|10
1613669700000|2021-02-18 17:35:00|110990.3|110890.3|110987.8|110887.8|110997.8|110897.8|110986.6|110886.6|7
1613670000000|2021-02-18 17:40:00|110995.3|110895.3|110992.8|110892.8|110997.8|110897.8|110992.8|110892.8|5
1613670300000|2021-02-18 17:45:00|110990.3|110890.3|110965|110865|110990.3|110890.3|110965|110865|12
1613670600000|2021-02-18 17:50:00|110972.8|110872.8|111031.3|110831.3|111031.3|110882.8|110972.8|110831.3|5
1613670900000|2021-02-18 17:55:00|111025.3|110825.3|110978.3|110878.3|111031.3|110878.3|110978.3|110825.3|7
1613671200000|2021-02-18 18:00:00|110977.1|110877.1|110970.3|110870.3|110977.1|110877.1|110966.6|110866.6|14
1613671500000|2021-02-18 18:05:00|110967.8|110867.8|110985|110885|110985|110885|110967.8|110867.8|10
1613671800000|2021-02-18 18:10:00|110986.3|110886.3|110972.8|110872.8|110995.3|110895.3|110972.8|110872.8|11
1613672400000|2021-02-18 18:20:00|110970.3|110870.3|110970.3|110870.3|110970.3|110870.3|110970.3|110870.3|1
1613672700000|2021-02-18 18:25:00|110989.1|110789.1|110905|110805|110989.1|110840.8|110892.8|110745.8|55
1613673000000|2021-02-18 18:30:00|110902.8|110802.8|110875|110775|110906.3|110806.3|110875|110775|10
1613673300000|2021-02-18 18:35:00|110883.3|110783.3|110882.8|110782.8|110892.8|110792.8|110882.8|110782.8|6
1613673600000|2021-02-18 18:40:00|110881.3|110781.3|110885|110785|110885|110785|110872.8|110772.8|5
1613673900000|2021-02-18 18:45:00|110890|110790|110885|110785|110892.8|110792.8|110885|110785|3
1613674200000|2021-02-18 18:50:00|110882.8|110782.8|110885|110785|110885|110785|110875|110775|5
1613674800000|2021-02-18 19:00:00|110881.3|110781.3|110872.8|110772.8|110882.8|110782.8|110872.8|110772.8|6
1613675100000|2021-02-18 19:05:00|110867.8|110767.8|110862.8|110762.8|110867.8|110767.8|110857.8|110757.8|4
1613675400000|2021-02-18 19:10:00|110860.3|110760.3|110862.8|110762.8|110862.8|110762.8|110860.3|110760.3|2
1613676000000|2021-02-18 19:20:00|110860.3|110760.3|110840|110740|110885.1|110760.3|110830.6|110684.6|14
1613676300000|2021-02-18 19:25:00|110841.9|110741.9|110823|110723|110842.8|110742.8|110821.8|110721.8|17
1613676600000|2021-02-18 19:30:00|110823.5|110723.5|110832.8|110732.8|110832.8|110732.8|110823.5|110723.5|6
1613677200000|2021-02-18 19:40:00|110845.3|110745.3|110835|110735|110847.8|110747.8|110835|110735|6
1613677500000|2021-02-18 19:45:00|110838.1|110738.1|110847.8|110747.8|110847.8|110747.8|110835|110735|10
1613677800000|2021-02-18 19:50:00|110847.3|110747.3|110847.8|110747.8|110869.8|110769.8|110847.3|110747.3|28
1613678100000|2021-02-18 19:55:00|110852.8|110752.8|110885.3|110685.3|110891.3|110752.8|110852.8|110685.3|4
1613678400000|2021-02-18 20:00:00|110886|110686|110880|110680|110886|110686|110880|110680|4
1613678700000|2021-02-18 20:05:00|110822.4|110722.4|110840.4|110640.4|110850|110722.6|110819.6|110640.4|8
1613679300000|2021-02-18 20:15:00|110840|110640|110840|110640|110840|110640|110840|110640|1
1613679600000|2021-02-18 20:20:00|110845|110645|110820|110720|110845|110722|110802.6|110645|7
1613679900000|2021-02-18 20:25:00|110817.5|110717.5|110800|110700|110817.5|110717.5|110800|110700|4
1613680500000|2021-02-18 20:35:00|110795|110695|110795|110695|110795|110695|110795|110695|1
1613681700000|2021-02-18 20:55:00|110790|110690|110790|110690|110795|110695|110785|110685|5
1613696400000|2021-02-19 01:00:00|110627|110527|110622|110522|110649|110549|110605|110505|98
1613696700000|2021-02-19 01:05:00|110627.5|110527.5|110631.5|110531.5|110643|110543|110612|110512|68
1613697000000|2021-02-19 01:10:00|110636.5|110536.5|110640|110540|110663.5|110563.5|110630|110530|50
1613697300000|2021-02-19 01:15:00|110637.5|110537.5|110605|110505|110650|110550|110585|110485|97
1613697600000|2021-02-19 01:20:00|110600|110500|110670|110570|110685|110585|110595|110449|96
1613697900000|2021-02-19 01:25:00|110680|110580|110710|110610|110715|110615|110655|110555|70
1613698200000|2021-02-19 01:30:00|110715|110615|110770|110670|110780|110680|110710|110610|117
1613698500000|2021-02-19 01:35:00|110772.5|110672.5|110725|110625|110780|110680|110720|110620|106
1613698800000|2021-02-19 01:40:00|110730|110630|110745|110645|110745|110645|110720|110620|71
1613699100000|2021-02-19 01:45:00|110748|110648|110773.8|110673.8|110779.3|110679.3|110744.3|110644.3|86
1613699400000|2021-02-19 01:50:00|110777.8|110677.8|110746.8|110646.8|110783.8|110683.8|110731.3|110631.3|85
1613699700000|2021-02-19 01:55:00|110747|110647|110747.5|110647.5|110791.8|110661|110731.5|110590.8|51
1613700000000|2021-02-19 02:00:00|110746.5|110646.5|110790|110690|110790|110690|110726.9|110626.9|75
1613700300000|2021-02-19 02:05:00|110795.1|110695.1|110800|110700|110815.1|110715.1|110775|110675|58
1613700600000|2021-02-19 02:10:00|110805.1|110705.1|110806.8|110706.8|110813.7|110713.7|110795.8|110695.8|37
1613700900000|2021-02-19 02:15:00|110808|110708|110937.1|110837.1|110937.1|110837.1|110807.8|110707.8|179
1613701200000|2021-02-19 02:20:00|110935|110835|110900|110800|110937.1|110837.1|110895|110795|94
1613701500000|2021-02-19 02:25:00|110894.3|110794.3|110905|110805|110925|110825|110890|110790|62
1613701800000|2021-02-19 02:30:00|110903.9|110803.9|110870|110770|110905|110805|110860|110760|43
1613702100000|2021-02-19 02:35:00|110873.8|110773.8|110870|110770|110880|110780|110840|110740|70
1613702400000|2021-02-19 02:40:00|110876.3|110776.3|110890|110790|110905|110805|110870|110770|73
1613702700000|2021-02-19 02:45:00|110888.8|110788.8|110885|110785|110890|110790|110850|110750|85
1613703000000|2021-02-19 02:50:00|110890|110790|110925|110825|110925|110825|110870|110770|63
1613703300000|2021-02-19 02:55:00|110930|110830|110960|110860|110965|110865|110910|110810|67
1613703600000|2021-02-19 03:00:00|110965|110865|110950|110850|110980|110880|110930|110830|59
1613703900000|2021-02-19 03:05:00|110940|110840|110970|110870|110970|110870|110920|110820|65
1613704200000|2021-02-19 03:10:00|110971.3|110871.3|110980|110880|110990|110890|110970|110870|44
1613704500000|2021-02-19 03:15:00|110985.1|110885.1|111045|110945|111045|110945|110985|110885|35
1613704800000|2021-02-19 03:20:00|111050|110950|111085.1|110985.1|111143.3|111043.3|111035|110935|121
1613705100000|2021-02-19 03:25:00|111088.1|110988.1|111025|110925|111088.1|110988.1|111015|110915|111
1613705400000|2021-02-19 03:30:00|111025.1|110925.1|111020|110920|111055.1|110955.1|111020|110920|54
1613705700000|2021-02-19 03:35:00|111015.8|110915.8|110980|110880|111015.8|110915.8|110975|110875|66
1613706000000|2021-02-19 03:40:00|110985|110885|110970|110870|110995|110895|110953.9|110853.9|86
1613706300000|2021-02-19 03:45:00|110974.8|110874.8|110970|110870|110985.1|110885.1|110955.1|110855.1|73
1613706600000|2021-02-19 03:50:00|110968.3|110868.3|110965|110865|110970|110870|110954.3|110854.3|40
1613706900000|2021-02-19 03:55:00|110966.8|110866.8|110980|110880|110987|110887|110943.4|110843.4|44
1613707200000|2021-02-19 04:00:00|110975|110875|110953.9|110853.9|110975|110875|110953.9|110853.9|23
1613707500000|2021-02-19 04:05:00|110955|110855|110950|110850|110955.1|110855.1|110925|110825|48
1613707800000|2021-02-19 04:10:00|110945|110845|110940|110840|110950|110850|110925|110825|47
1613708100000|2021-02-19 04:15:00|110945|110845|110950|110850|110950|110850|110925|110825|37
1613708400000|2021-02-19 04:20:00|110954.3|110854.3|110990|110890|111020|110920|110953.9|110853.9|67
1613708700000|2021-02-19 04:25:00|110988.8|110888.8|110910|110810|110990|110890|110910|110810|79
1613709000000|2021-02-19 04:30:00|110906.8|110806.8|110910|110810|110920|110820|110885.1|110785.1|42
1613709300000|2021-02-19 04:35:00|110905|110805|110850|110750|110905|110805|110840|110740|72
1613709600000|2021-02-19 04:40:00|110854.8|110754.8|110810|110710|110855|110755|110805|110705|49
1613709900000|2021-02-19 04:45:00|110813.8|110713.8|110815|110715|110830|110730|110795|110695|27
1613710200000|2021-02-19 04:50:00|110820.9|110720.9|110835|110735|110850|110750|110800|110700|49
1613710500000|2021-02-19 04:55:00|110839.8|110739.8|110860|110760|110860|110760|110835|110735|56
1613710800000|2021-02-19 05:00:00|110855|110755|110821.3|110721.3|110860|110760|110800|110700|90
1613711100000|2021-02-19 05:05:00|110825|110725|110820|110720|110830|110730|110788.3|110688.3|62
1613711400000|2021-02-19 05:10:00|110826.3|110726.3|110795|110695|110830|110730|110790|110690|30
1613711700000|2021-02-19 05:15:00|110790.8|110690.8|110790|110690|110820|110720|110744.6|110644.6|106
1613712000000|2021-02-19 05:20:00|110777.1|110677.1|110710.8|110610.8|110790|110690|110710.8|110610.8|108
1613712300000|2021-02-19 05:25:00|110709.1|110609.1|110745|110645|110760|110660|110690|110590|87
1613712600000|2021-02-19 05:30:00|110740|110640|110705|110605|110740|110640|110700|110600|37
1613712900000|2021-02-19 05:35:00|110703.3|110603.3|110690|110590|110730|110630|110675.1|110575.1|85
1613713200000|2021-02-19 05:40:00|110690.5|110590.5|110720|110620|110735.7|110635.7|110690.5|110590.5|75
1613713500000|2021-02-19 05:45:00|110725|110625|110745|110645|110760|110660|110720|110620|74
1613713800000|2021-02-19 05:50:00|110743.9|110643.9|110720|110620|110745|110645|110700|110600|70
1613714100000|2021-02-19 05:55:00|110717|110617|110739.8|110639.8|110760|110660|110685.3|110585.3|125
1613714400000|2021-02-19 06:00:00|110740.3|110640.3|110700|110600|110740.3|110640.3|110675.3|110575.3|59
1613714700000|2021-02-19 06:05:00|110698.8|110598.8|110695.7|110595.7|110715|110615|110690|110590|61
1613715000000|2021-02-19 06:10:00|110692.5|110592.5|110640|110540|110696.2|110596.2|110640|110540|64
1613715300000|2021-02-19 06:15:00|110643.8|110543.8|110645|110545|110665.3|110565.3|110632.9|110532.9|59
1613715600000|2021-02-19 06:20:00|110648.5|110548.5|110635|110535|110655|110555|110625.3|110525.3|56
1613715900000|2021-02-19 06:25:00|110635.8|110535.8|110620.4|110520.4|110670|110570|110620|110520|98
1613716200000|2021-02-19 06:30:00|110624.8|110524.8|110625|110525|110636|110536|110615|110515|49
1613716500000|2021-02-19 06:35:00|110630.5|110530.5|110640.5|110540.5|110660|110560|110625|110525|48
1613716800000|2021-02-19 06:40:00|110634.3|110534.3|110640.5|110540.5|110685|110563|110622.6|110481|41
1613717100000|2021-02-19 06:45:00|110635.1|110535.1|110618|110518|110635.1|110535.1|110612.9|110512.9|29
1613717400000|2021-02-19 06:50:00|110620.5|110520.5|110640.5|110540.5|110640.5|110540.5|110605|110505|29
1613717700000|2021-02-19 06:55:00|110635.1|110535.1|110580.5|110480.5|110644.5|110535.1|110575.5|110438.6|28
1613718000000|2021-02-19 07:00:00|110585.3|110485.3|110640.4|110540.4|110674.3|110574.3|110557.7|110457.7|76
1613718300000|2021-02-19 07:05:00|110654|110554|110715|110615|110715|110615|110653.5|110553.5|83
1613718600000|2021-02-19 07:10:00|110710|110610|110700|110600|110780|110637.3|110697|110555|46
1613718900000|2021-02-19 07:15:00|110700.5|110600.5|110704.7|110604.7|110755.5|110614.7|110662.3|110512.8|120
1613719200000|2021-02-19 07:20:00|110695|110595|110680|110580|110762.7|110614.5|110680|110545|32
1613719500000|2021-02-19 07:25:00|110685|110585|110705.5|110605.5|110705.5|110605.5|110685|110585|12
1613719800000|2021-02-19 07:30:00|110707.3|110607.3|110700.5|110600.5|110710.5|110610.5|110675.1|110575.1|47
1613720100000|2021-02-19 07:35:00|110705.3|110605.3|110712.3|110612.3|110730.5|110630.5|110705.3|110605.3|19
1613720400000|2021-02-19 07:40:00|110717.3|110617.3|110720|110520|110722.3|110620.5|110662.6|110517.5|51
1613720700000|2021-02-19 07:45:00|110716.3|110516.3|110680.5|110580.5|110730|110580.5|110675|110516.3|8
1613721000000|2021-02-19 07:50:00|110675.5|110575.5|110655.5|110555.5|110716.1|110575.5|110655.5|110496|26
1613721300000|2021-02-19 07:55:00|110663.3|110563.3|110655.5|110555.5|110714.5|110570.5|110633.3|110510.5|56
1613721600000|2021-02-19 08:00:00|110660.5|110560.5|110645.5|110545.5|110714.5|110562.3|110630.2|110499.3|20
1613721900000|2021-02-19 08:05:00|110640.5|110540.5|110640.5|110540.5|110645.5|110545.5|110630.5|110530.5|18
1613722200000|2021-02-19 08:10:00|110635.8|110535.8|110620|110520|110635.8|110535.8|110605|110505|53
1613722500000|2021-02-19 08:15:00|110618|110518|110680|110480|110680|110533.5|110576.3|110440|38
1613722800000|2021-02-19 08:20:00|110683.8|110483.8|110725|110525|110730|110575|110632.9|110483.8|23
1613723100000|2021-02-19 08:25:00|110675|110575|110605|110505|110675|110575|110594.6|110459.5|57
1613723400000|2021-02-19 08:30:00|110605.5|110505.5|110529.6|110329.6|110620|110505.5|110494.9|110329.6|58
1613723700000|2021-02-19 08:35:00|110504.2|110404.2|110440.1|110340.1|110508.8|110408.8|110430.5|110330.5|80
1613724000000|2021-02-19 08:40:00|110443.9|110343.9|110433.8|110333.8|110443.9|110343.9|110419.8|110319.8|23
1613724300000|2021-02-19 08:45:00|110439.8|110339.8|110448.8|110348.8|110464.7|110364.7|110439.8|110339.8|42
1613724600000|2021-02-19 08:50:00|110449.3|110349.3|110420.5|110320.5|110485.5|110349.3|110419.8|110278.3|16
1613724900000|2021-02-19 08:55:00|110416.1|110316.1|110357.7|110257.7|110428.9|110320.5|110357.7|110211.7|34
1613725200000|2021-02-19 09:00:00|110357|110257|110362.5|110262.5|110362.5|110262.5|110347|110247|15
1613725500000|2021-02-19 09:05:00|110363|110263|110363.5|110263.5|110377.5|110277.5|110348.5|110248.5|29
1613725800000|2021-02-19 09:10:00|110364.5|110264.5|110384|110284|110406.5|110306.5|110362.5|110262.5|73
1613726100000|2021-02-19 09:15:00|110382.5|110282.5|110376.5|110276.5|110395|110295|110372|110272|45
1613726400000|2021-02-19 09:20:00|110376|110276|110385.5|110285.5|110391|110291|110376|110276|18
1613726700000|2021-02-19 09:25:00|110385|110285|110369.7|110269.7|110385|110285|110369.2|110269.2|34
1613727000000|2021-02-19 09:30:00|110370|110270|110385.5|110285.5|110390.5|110290.5|110370|110270|38
1613727300000|2021-02-19 09:35:00|110381.6|110281.6|110356|110256|110385.5|110285.5|110354.4|110254.4|16
1613727600000|2021-02-19 09:40:00|110356.5|110256.5|110380.5|110280.5|110384.5|110284.5|110353|110253|31
1613727900000|2021-02-19 09:45:00|110386.5|110286.5|110440.6|110240.6|110487|110287.5|110382.8|110240.6|29
1613728200000|2021-02-19 09:50:00|110440.1|110240.1|110444.6|110244.6|110463.5|110263.5|110438.8|110238.8|10
1613728500000|2021-02-19 09:55:00|110445|110245|110435|110335|110514.5|110340|110426.7|110245|56
1613728800000|2021-02-19 10:00:00|110438.3|110338.3|110482.6|110282.6|110493|110338.3|110419.1|110245|20
1613729100000|2021-02-19 10:05:00|110442.1|110342.1|110514.7|110314.7|110517|110342.1|110442.1|110297.1|13
1613729400000|2021-02-19 10:10:00|110520|110320|110525.4|110325.4|110557.8|110390|110474.1|110318.2|55
1613729700000|2021-02-19 10:15:00|110521.7|110321.7|110500|110300|110521.7|110360.3|110439|110286.6|16
1613730000000|2021-02-19 10:20:00|110498.1|110298.1|110535.1|110335.1|110566.3|110395.5|110482.7|110298.1|30
1613730300000|2021-02-19 10:25:00|110534.2|110334.2|110550.1|110350.1|110551.8|110372.6|110469.1|110305|20
1613730600000|2021-02-19 10:30:00|110551.8|110351.8|110550.1|110350.1|110551.8|110351.8|110550.1|110350.1|5
1613730900000|2021-02-19 10:35:00|110544.6|110344.6|110527.6|110327.6|110550.1|110350.1|110527.6|110327.6|6
1613731200000|2021-02-19 10:40:00|110500.5|110400.5|110530.8|110330.8|110550.1|110409.9|110472.1|110300.1|15
1613731500000|2021-02-19 10:45:00|110519.3|110319.3|110513|110313|110519.3|110319.3|110510|110310|6
1613731800000|2021-02-19 10:50:00|110467|110367|110525.5|110325.5|110537.3|110370.5|110465|110320|12
1613732100000|2021-02-19 10:55:00|110515.5|110315.5|110435.5|110335.5|110515.5|110345.5|110435.5|110300.5|7
1613732400000|2021-02-19 11:00:00|110436|110336|110443.1|110343.1|110471.3|110343.1|110419.8|110246.5|24
1613732700000|2021-02-19 11:05:00|110445|110345|110460|110360|110510|110365|110445|110305|5
1613733000000|2021-02-19 11:10:00|110505|110305|110445|110345|110505|110345|110442.6|110300|5
1613733300000|2021-02-19 11:15:00|110465|110365|110465|110365|110465|110365|110465|110365|1
1613733600000|2021-02-19 11:20:00|110462.8|110362.8|110510|110310|110525|110362.8|110460|110310|5
1613733900000|2021-02-19 11:25:00|110515|110315|110515|110315|110525|110325|110515|110315|3
1613734200000|2021-02-19 11:30:00|110520|110320|110535|110335|110535|110335|110520|110320|3
1613734500000|2021-02-19 11:35:00|110495|110395|110575|110375|110575|110420.9|110495|110370|8
1613734800000|2021-02-19 11:40:00|110578.4|110378.4|110570|110370|110578.4|110378.4|110567.1|110367.1|5
1613735400000|2021-02-19 11:50:00|110570.2|110370.2|110514|110414|110599|110414.1|110514|110364.6|19
1613735700000|2021-02-19 11:55:00|110513.9|110413.9|110539.5|110439.5|110588|110439.5|110511.8|110375|17
1613736000000|2021-02-19 12:00:00|110542.8|110442.8|110540|110440|110545|110445|110539.5|110439.5|5
1613736300000|2021-02-19 12:05:00|110531.5|110431.5|110541.5|110441.5|110575|110441.5|110531.5|110375|6
1613736600000|2021-02-19 12:10:00|110575|110375|110548.5|110448.5|110575|110448.8|110519|110368.6|16
1613737200000|2021-02-19 12:20:00|110549.5|110449.5|110536|110436|110549.5|110449.5|110536|110436|3
1613737500000|2021-02-19 12:25:00|110532.5|110432.5|110538.5|110338.5|110541|110432.5|110516.6|110338|8
1613737800000|2021-02-19 12:30:00|110539|110339|110537.8|110337.8|110544.3|110344.3|110537.8|110337.8|11
1613738100000|2021-02-19 12:35:00|110520|110320|110484.5|110384.5|110520|110384.5|110477.5|110317.6|5
1613738400000|2021-02-19 12:40:00|110480|110380|110509.5|110409.5|110509.5|110409.5|110480|110380|4
1613738700000|2021-02-19 12:45:00|110541|110341|110528.8|110328.8|110541|110362|110459.1|110328.8|9
1613739000000|2021-02-19 12:50:00|110527.8|110327.8|110464.1|110364.1|110527.8|110366.1|110464.1|110327.8|6
1613739300000|2021-02-19 12:55:00|110498.2|110298.2|110414.6|110314.6|110501.2|110314.6|110414.6|110270.5|7
1613739600000|2021-02-19 13:00:00|110414.1|110314.1|110507.7|110307.7|110520.3|110353.3|110414.1|110271|9
1613739900000|2021-02-19 13:05:00|110507.2|110307.2|110478.8|110278.8|110507.2|110307.2|110478.8|110278.8|5
1613740200000|2021-02-19 13:10:00|110477.8|110277.8|110459.2|110259.2|110477.8|110277.8|110459.2|110259.2|5
1613740500000|2021-02-19 13:15:00|110468|110268|110481|110281|110486|110346.5|110444.6|110268|16
1613741100000|2021-02-19 13:25:00|110484|110284|110535|110335|110535|110355|110455|110284|10
1613741400000|2021-02-19 13:30:00|110487.5|110387.5|110565|110365|110565.1|110387.5|110487.5|110350.5|21
1613741700000|2021-02-19 13:35:00|110571|110371|110580|110380|110581.9|110435.1|110535.1|110367.3|9
1613742000000|2021-02-19 13:40:00|110614.5|110414.5|110620|110420|110641.8|110441.8|110614.5|110414.5|15
1613742300000|2021-02-19 13:45:00|110564.1|110464.1|110575.1|110375.1|110620|110470|110564|110370|17
1613742600000|2021-02-19 13:50:00|110575|110375|110585|110385|110585|110385|110575|110375|4
1613742900000|2021-02-19 13:55:00|110549.9|110449.9|110569.4|110369.4|110569.4|110450|110520|110365|6
1613743200000|2021-02-19 14:00:00|110570|110370|110575|110375|110575.5|110420|110505|110360|10
1613743500000|2021-02-19 14:05:00|110539.6|110439.6|110555|110455|110557|110457|110535|110435|7
1613743800000|2021-02-19 14:10:00|110545|110445|110536|110436|110545|110445|110536|110436|4
1613744100000|2021-02-19 14:15:00|110539.1|110439.1|110540|110440|110540|110440|110536|110436|5
1613744400000|2021-02-19 14:20:00|110555|110455|110555|110455|110555|110455|110555|110455|1
1613744700000|2021-02-19 14:25:00|110559.5|110459.5|110650|110450|110650.8|110515|110559.5|110415|14
1613745000000|2021-02-19 14:30:00|110655|110455|110645|110445|110660|110460|110641.1|110441.1|12
1613745300000|2021-02-19 14:35:00|110642.3|110442.3|110660|110460|110663|110505|110605|110442.3|11
1613745600000|2021-02-19 14:40:00|110659.5|110459.5|110650|110450|110661.8|110535|110595|110444|30
1613745900000|2021-02-19 14:45:00|110604|110504|110645|110445|110645|110510|110585|110440.6|15
1613746200000|2021-02-19 14:50:00|110649.3|110449.3|110621.5|110521.5|110655|110525.5|110609.3|110449.3|19
1613746500000|2021-02-19 14:55:00|110622.5|110522.5|110589|110489|110638|110522.5|110587.5|110430.5|22
1613746800000|2021-02-19 15:00:00|110585|110485|110575|110475|110639.5|110495|110575|110420|18
1613747100000|2021-02-19 15:05:00|110570.5|110470.5|110570|110470|110571|110471|110545|110445|31
1613747400000|2021-02-19 15:10:00|110570.2|110470.2|110580|110480|110593.3|110493.3|110565|110465|24
1613747700000|2021-02-19 15:15:00|110575|110475|110566|110466|110575|110475|110555|110455|13
1613748000000|2021-02-19 15:20:00|110565|110465|110560|110460|110585|110485|110550|110450|22
1613748300000|2021-02-19 15:25:00|110564|110464|110555|110455|110635.5|110471|110546|110425|20
1613748600000|2021-02-19 15:30:00|110554.9|110454.9|110580|110480|110580|110480|110553.8|110453.8|32
1613748900000|2021-02-19 15:35:00|110575|110475|110595|110495|110600|110500|110575|110475|23
1613749200000|2021-02-19 15:40:00|110590|110490|110650|110450|110655|110501|110590|110450|16
1613749500000|2021-02-19 15:45:00|110595|110495|110600|110500|110600|110500|110595|110495|6
1613749800000|2021-02-19 15:50:00|110602.5|110502.5|110660|110460|110663|110507|110602.5|110455.5|18
1613750100000|2021-02-19 15:55:00|110655|110455|110655|110455|110660|110460|110655|110455|4
1613750400000|2021-02-19 16:00:00|110650|110450|110605|110505|110650|110520|110600|110450|13
1613750700000|2021-02-19 16:05:00|110600|110500|110595|110495|110600|110500|110590|110490|7
1613751000000|2021-02-19 16:10:00|110600|110500|110575|110475|110600|110500|110575|110475|7
1613751300000|2021-02-19 16:15:00|110570|110470|110575|110475|110580|110480|110570|110470|5
1613751600000|2021-02-19 16:20:00|110570|110470|110570|110470|110570|110470|110570|110470|1
1613751900000|2021-02-19 16:25:00|110565|110465|110556.5|110456.5|110618|110466|110556.5|110395|11
1613752200000|2021-02-19 16:30:00|110557|110457|110550|110450|110595|110459.6|110537.5|110395|19
1613752500000|2021-02-19 16:35:00|110546|110446|110521|110421|110547|110447|110511|110411|15
1613752800000|2021-02-19 16:40:00|110522.3|110422.3|110545|110445|110545|110445|110522.3|110422.3|11
1613753100000|2021-02-19 16:45:00|110544.3|110444.3|110545|110445|110545|110445|110544.3|110444.3|2
1613753400000|2021-02-19 16:50:00|110550|110450|110575|110475|110575|110475|110550|110450|7
1613753700000|2021-02-19 16:55:00|110582|110482|110576|110476|110585|110485|110545|110445|27
1613754000000|2021-02-19 17:00:00|110576.5|110476.5|110575|110475|110576.5|110476.5|110571.5|110471.5|11
1613754300000|2021-02-19 17:05:00|110583.5|110483.5|110590|110490|110590|110490|110583.5|110483.5|3
1613754600000|2021-02-19 17:10:00|110586.5|110486.5|110610|110410|110615|110486.5|110585.5|110410|4
1613754900000|2021-02-19 17:15:00|110615|110415|110615|110415|110615|110415|110615|110415|1
1613755500000|2021-02-19 17:25:00|110610|110410|110620|110420|110625|110425|110610|110410|3
1613755800000|2021-02-19 17:30:00|110580|110480|110575|110475|110580|110480|110575|110475|2
1613756100000|2021-02-19 17:35:00|110585|110485|110600|110500|110600|110500|110585|110485|6
1613756400000|2021-02-19 17:40:00|110605|110505|110603.5|110503.5|110643.7|110543.7|110589.7|110489.7|21
1613756700000|2021-02-19 17:45:00|110603.4|110503.4|110623|110523|110625|110525|110601.4|110501.4|24
1613757000000|2021-02-19 17:50:00|110625|110525|110641.5|110541.5|110642.5|110542.5|110625|110525|3
1613757300000|2021-02-19 17:55:00|110651.5|110551.5|110647.3|110447.3|110740|110551.5|110647.3|110447.3|33
1613757600000|2021-02-19 18:00:00|110645|110445|110653|110453|110653|110453|110645|110445|4
1613757900000|2021-02-19 18:05:00|110676|110476|110680|110480|110680|110480|110675|110475|5
1613758200000|2021-02-19 18:10:00|110705.5|110505.5|110750.5|110550.5|110750.5|110614.4|110705.5|110505.5|19
1613758500000|2021-02-19 18:15:00|110760.5|110560.5|110775.9|110575.9|110781.4|110640.2|110739.9|110552.5|19
1613758800000|2021-02-19 18:20:00|110780|110580|110765|110565|110786.9|110634.4|110734.4|110565|11
1613759100000|2021-02-19 18:25:00|110759|110559|110770.5|110570.5|110770.5|110581.9|110680.4|110555.9|26
1613759400000|2021-02-19 18:30:00|110765.5|110565.5|110770|110570|110770.9|110596|110691.4|110565|9
1613760900000|2021-02-19 18:55:00|110731.4|110631.4|110715|110615|110735|110635|110715|110615|5
1613761200000|2021-02-19 19:00:00|110704|110604|110715|110615|110715|110615|110699|110599|9
1613761500000|2021-02-19 19:05:00|110704|110604|110704|110604|110704|110604|110704|110604|1
1613761800000|2021-02-19 19:10:00|110715|110615|110715|110615|110715|110615|110715|110615|1
1613762100000|2021-02-19 19:15:00|110704|110604|110704|110604|110704|110604|110704|110604|1
1613762400000|2021-02-19 19:20:00|110715|110615|110714|110614|110715|110615|110714|110614|2
1613763000000|2021-02-19 19:30:00|110715|110615|110714|110614|110715|110615|110714|110614|4
1613763600000|2021-02-19 19:40:00|110735|110635|110730|110630|110740|110640|110730|110630|3
1613763900000|2021-02-19 19:45:00|110724|110624|110720|110620|110724|110624|110720|110620|2
1613764800000|2021-02-19 20:00:00|110740|110640|110720|110620|110740|110640|110720|110620|4
1613765400000|2021-02-19 20:10:00|110715|110615|110715|110615|110715|110615|110715|110615|1
1613765700000|2021-02-19 20:15:00|110720|110620|110715|110615|110720|110620|110715|110615|2
1613766000000|2021-02-19 20:20:00|110710|110610|110715|110615|110720|110620|110700|110600|13
1613766600000|2021-02-19 20:30:00|110709|110609|110709|110609|110709|110609|110709|110609|1
1613767200000|2021-02-19 20:40:00|110711|110611|110711|110611|110711|110611|110711|110611|1
1613767500000|2021-02-19 20:45:00|110713|110613|110713|110613|110713|110613|110713|110613|1
1613955600000|2021-02-22 01:00:00|110580|110480|110540|110440|110600|110500|110540|110440|122
1613955900000|2021-02-22 01:05:00|110539.5|110439.5|110550|110450|110570|110470|110530|110430|72
1613956200000|2021-02-22 01:10:00|110542.5|110442.5|110510|110410|110545|110445|110500|110400|57
1613956500000|2021-02-22 01:15:00|110505|110405|110415.5|110315.5|110510|110410|110409|110309|136
1613956800000|2021-02-22 01:20:00|110416.5|110316.5|110410.6|110310.6|110428|110328|110399.5|110299.5|158
1613957100000|2021-02-22 01:25:00|110406.5|110306.5|110439|110339|110480.6|110380.6|110381|110281|161
1613957400000|2021-02-22 01:30:00|110442.6|110342.6|110543.3|110443.3|110559.3|110459.3|110442.6|110342.6|291
1613957700000|2021-02-22 01:35:00|110547|110447|110543.3|110443.3|110552.8|110452.8|110516.2|110416.2|165
1613958000000|2021-02-22 01:40:00|110535.8|110435.8|110505|110405|110535.8|110435.8|110480|110380|83
1613958300000|2021-02-22 01:45:00|110507.2|110407.2|110515|110415|110515.1|110415.1|110488.3|110388.3|92
1613958600000|2021-02-22 01:50:00|110514.7|110414.7|110547.7|110447.7|110575|110475|110514.5|110414.5|82
1613958900000|2021-02-22 01:55:00|110556|110456|110540|110440|110559|110459|110525|110425|97
1613959200000|2021-02-22 02:00:00|110545|110445|110545|110445|110560|110460|110520|110420|52
1613959500000|2021-02-22 02:05:00|110550|110450|110600|110500|110605|110505|110550|110450|80
1613959800000|2021-02-22 02:10:00|110601.8|110501.8|110640|110540|110644.7|110544.7|110601.8|110501.8|109
1613960100000|2021-02-22 02:15:00|110644.3|110544.3|110683|110583|110707.5|110607.5|110640|110540|127
1613960400000|2021-02-22 02:20:00|110680|110580|110680|110580|110690|110590|110665|110565|72
1613960700000|2021-02-22 02:25:00|110690|110590|110803.8|110703.8|110823.3|110723.3|110690|110590|180
1613961000000|2021-02-22 02:30:00|110809.3|110709.3|110770|110670|110817|110717|110760|110660|131
1613961300000|2021-02-22 02:35:00|110763.4|110663.4|110750|110650|110770|110670|110725.1|110625.1|87
1613961600000|2021-02-22 02:40:00|110751.5|110651.5|110830|110730|110849.2|110749.2|110751.5|110651.5|123
1613961900000|2021-02-22 02:45:00|110835|110735|110843|110743|110893.5|110793.5|110819.8|110719.8|183
1613962200000|2021-02-22 02:50:00|110846.1|110746.1|110835.3|110735.3|110870.3|110770.3|110830|110730|99
1613962500000|2021-02-22 02:55:00|110835|110735|110785.1|110685.1|110835|110735|110770|110670|73
1613962800000|2021-02-22 03:00:00|110788.8|110688.8|110790|110690|110800|110700|110780|110680|73
1613963100000|2021-02-22 03:05:00|110785|110685|110828.9|110728.9|110830.3|110730.3|110770|110670|99
1613963400000|2021-02-22 03:10:00|110829.4|110729.4|110805|110705|110841.8|110741.8|110800|110700|105
1613963700000|2021-02-22 03:15:00|110800|110700|110780|110680|110810|110710|110755.3|110655.3|111
1613964000000|2021-02-22 03:20:00|110779.8|110679.8|110810|110710|110810|110710|110770|110670|98
1613964300000|2021-02-22 03:25:00|110804.5|110704.5|110810|110710|110820.8|110720.8|110794.1|110694.1|118
1613964600000|2021-02-22 03:30:00|110803.3|110703.3|110850|110750|110850|110750|110800|110700|42
1613964900000|2021-02-22 03:35:00|110845|110745|110794.8|110694.8|110845|110745|110773.8|110673.8|126
1613965200000|2021-02-22 03:40:00|110795|110695|110788.8|110688.8|110815|110715|110786.8|110686.8|59
1613965500000|2021-02-22 03:45:00|110794.3|110694.3|110810|110710|110815|110715|110788.8|110688.8|100
1613965800000|2021-02-22 03:50:00|110810.8|110710.8|110820|110720|110830|110730|110805.1|110705.1|84
1613966100000|2021-02-22 03:55:00|110825|110725|110785.5|110685.5|110840|110740|110775.1|110675.1|52
1613966400000|2021-02-22 04:00:00|110783.2|110683.2|110740|110640|110783.2|110683.2|110735|110635|123
1613966700000|2021-02-22 04:05:00|110739|110639|110749.8|110649.8|110749.8|110649.8|110733.9|110633.9|51
1613967000000|2021-02-22 04:10:00|110750.5|110650.5|110751|110651|110770|110670|110745.5|110645.5|98
1613967300000|2021-02-22 04:15:00|110750|110650|110746.5|110646.5|110770|110670|110746.5|110646.5|108
1613967600000|2021-02-22 04:20:00|110747.5|110647.5|110770|110670|110770|110670|110745.5|110645.5|53
1613967900000|2021-02-22 04:25:00|110769.3|110669.3|110810|110710|110810|110710|110769.3|110669.3|75
1613968200000|2021-02-22 04:30:00|110809.3|110709.3|110796.8|110696.8|110815|110715|110785.8|110685.8|117
1613968500000|2021-02-22 04:35:00|110795.8|110695.8|110902|110702|110921.5|110768.7|110794.8|110664.3|179
1613968800000|2021-02-22 04:40:00|110903|110703|110827.3|110727.3|110915.3|110764|110817.3|110676|204
1613969100000|2021-02-22 04:45:00|110826.8|110726.8|110893.3|110693.3|110893.3|110738.8|110798.8|110659.5|195
1613969400000|2021-02-22 04:50:00|110894.3|110694.3|110844|110744|110903.8|110754.8|110828.3|110676.6|201
1613969700000|2021-02-22 04:55:00|110844.8|110744.8|110895.8|110695.8|110911|110762|110844.3|110692.5|123
1613970000000|2021-02-22 05:00:00|110893.8|110693.8|110830|110730|110893.8|110749.8|110810.8|110679.5|157
1613970300000|2021-02-22 05:05:00|110829.8|110729.8|110850|110750|110875.1|110775.1|110820|110720|108
1613970600000|2021-02-22 05:10:00|110849.3|110749.3|110880|110780|110880|110780|110840|110740|132
1613970900000|2021-02-22 05:15:00|110881.8|110781.8|110940|110840|110948.8|110848.8|110881.8|110781.8|93
1613971200000|2021-02-22 05:20:00|110940.3|110840.3|110900|110800|110940.3|110840.3|110900|110800|101
1613971500000|2021-02-22 05:25:00|110895|110795|110895.1|110795.1|110912.8|110812.8|110885.1|110785.1|101
1613971800000|2021-02-22 05:30:00|110895|110795|110875.3|110775.3|110900|110800|110865|110765|87
1613972100000|2021-02-22 05:35:00|110875.9|110775.9|110900|110800|110905.1|110805.1|110875|110775|108
1613972400000|2021-02-22 05:40:00|110899.3|110799.3|110915.1|110815.1|110915.1|110815.1|110880|110780|77
1613972700000|2021-02-22 05:45:00|110918.8|110818.8|110930|110830|110965|110830|110905|110755|133
1613973000000|2021-02-22 05:50:00|110925.1|110825.1|110990|110890|111000|110900|110920|110820|85
1613973300000|2021-02-22 05:55:00|110985.1|110885.1|110990|110890|110995.1|110895.1|110960|110860|123
1613973600000|2021-02-22 06:00:00|110980.3|110880.3|111034.7|110934.7|111048.7|110948.7|110960.3|110860.3|142
1613973900000|2021-02-22 06:05:00|111030|110930|110995.1|110895.1|111040|110940|110980|110880|108
1613974200000|2021-02-22 06:10:00|110990|110890|111005|110905|111005|110905|110980|110880|74
1613974500000|2021-02-22 06:15:00|111000|110900|111005.1|110905.1|111010|110910|110995|110895|59
1613974800000|2021-02-22 06:20:00|111010|110910|111060.8|110960.8|111117|111017|111005.1|110905.1|146
1613975100000|2021-02-22 06:25:00|111057.1|110957.1|111044.3|110944.3|111085.1|110985.1|111025|110925|115
1613975400000|2021-02-22 06:30:00|111038.8|110938.8|111015.1|110915.1|111061|110960|110990.8|110855|75
1613975700000|2021-02-22 06:35:00|111012.3|110912.3|111015|110915|111020|110920|111007.3|110907.3|20
1613976000000|2021-02-22 06:40:00|111010.8|110910.8|111011.8|110911.8|111011.8|110911.8|111006.2|110906.2|5
1613976300000|2021-02-22 06:45:00|111016.5|110916.5|111128.3|110928.3|111141.8|110992.8|111012.3|110891.8|67
1613976600000|2021-02-22 06:50:00|111124.3|110924.3|111165.8|110965.8|111165.8|110965.8|111091.6|110891.6|77
1613976900000|2021-02-22 06:55:00|111166.3|110966.3|111163.3|110963.3|111189.4|111033.8|111114.3|110955.1|47
1613977200000|2021-02-22 07:00:00|111164.8|110964.8|111128.3|111028.3|111180|111040|111116.3|110964.8|50
1613977500000|2021-02-22 07:05:00|111128.8|111028.8|111281.3|111081.3|111296.3|111144.2|111128.8|110933|91
1613977800000|2021-02-22 07:10:00|111284.3|111084.3|111318|111118|111330|111140|111239.3|111084.3|33
1613978100000|2021-02-22 07:15:00|111320|111120|111360.4|111160.4|111426.5|111257.3|111285.3|111119.5|116
1613978400000|2021-02-22 07:20:00|111375|111175|111412.8|111212.8|111415|111270|111327.3|111171.8|108
1613978700000|2021-02-22 07:25:00|111412.3|111212.3|111467.8|111267.8|111471.8|111271.8|111391.8|111191.8|50
1613979000000|2021-02-22 07:30:00|111469.8|111269.8|111420|111320|111488.4|111341|111410|111245.5|89
1613979300000|2021-02-22 07:35:00|111415|111315|111415.6|111215.6|111465|111315|111317.3|111170|45
1613979600000|2021-02-22 07:40:00|111420|111220|111451.6|111251.6|111523.7|111390|111410|111220|51
1613979900000|2021-02-22 07:45:00|111453.1|111253.1|111540|111440|111595|111447.4|111435|111253.1|73
1613980200000|2021-02-22 07:50:00|111535.1|111435.1|111505|111305|111580|111435.1|111505|111305|43
1613980500000|2021-02-22 07:55:00|111501.6|111301.6|111429.6|111229.6|111505|111339.2|111429.6|111229.6|17
1613980800000|2021-02-22 08:00:00|111430|111230|111368.8|111268.8|111445|111309.2|111351.8|111205|40
1613981100000|2021-02-22 08:05:00|111358.8|111258.8|111380|111180|111395|111260|111321.4|111151.5|38
1613981400000|2021-02-22 08:10:00|111381.8|111181.8|111465.6|111265.6|111473|111301.4|111339.8|111180.8|22
1613981700000|2021-02-22 08:15:00|111467.1|111267.1|111495|111295|111495|111340|111420|111265.6|17
1613982000000|2021-02-22 08:20:00|111495.5|111295.5|111405|111305|111564.4|111391.6|111405|111280|51
1613982300000|2021-02-22 08:25:00|111405.1|111305.1|111430|111230|111480|111320|111368.4|111213.8|39
1613982600000|2021-02-22 08:30:00|111430.4|111230.4|111530|111330|111540|111360.9|111411.3|111230.4|34
1613982900000|2021-02-22 08:35:00|111455.3|111355.3|111555|111355|111568.2|111409.2|111455.3|111324.2|45
1613983200000|2021-02-22 08:40:00|111500|111400|111563.8|111463.8|111635|111473.5|111495|111374.6|59
1613983500000|2021-02-22 08:45:00|111575|111475|111625|111425|111668.2|111509.2|111571.3|111395.6|38
1613983800000|2021-02-22 08:50:00|111570|111470|111570|111470|111626|111495.9|111560|111422|27
1613984100000|2021-02-22 08:55:00|111611.3|111411.3|111545|111445|111613.7|111470|111535.7|111385|66
1613984400000|2021-02-22 09:00:00|111595.5|111395.5|111610|111410|111622.5|111461.1|111559.6|111376.6|53
1613984700000|2021-02-22 09:05:00|111600|111400|111590|111390|111634.7|111434.7|111590|111390|33
1613985000000|2021-02-22 09:10:00|111609.5|111409.5|111590.1|111390.1|111609.5|111409.5|111590|111390|26
1613985300000|2021-02-22 09:15:00|111589.1|111389.1|111565|111365|111589.1|111430.1|111502.8|111357.9|78
1613985600000|2021-02-22 09:20:00|111563.2|111363.2|111500.1|111400.1|111564.2|111411.2|111490|111318.2|57
1613985900000|2021-02-22 09:25:00|111545|111345|111547.3|111347.3|111547.3|111372.3|111472.3|111322.4|14
1613986200000|2021-02-22 09:30:00|111554.8|111354.8|111560|111360|111579.7|111429.7|111525.1|111347.8|34
1613986500000|2021-02-22 09:35:00|111555.1|111355.1|111542.5|111342.5|111555.1|111355.1|111542.5|111342.5|4
1613986800000|2021-02-22 09:40:00|111555.1|111355.1|111507.3|111307.3|111555.1|111373.1|111454.9|111307.3|48
1613987100000|2021-02-22 09:45:00|111457.8|111357.8|111466.9|111266.9|111469.5|111361.5|111416.9|111261.9|34
1613987400000|2021-02-22 09:50:00|111417.1|111317.1|111420.1|111320.1|111475|111320.1|111402|111265.3|20
1613987700000|2021-02-22 09:55:00|111465|111265|111383.2|111183.2|111465|111310.1|111343.3|111180.7|35
1613988000000|2021-02-22 10:00:00|111379.8|111179.8|111308.7|111208.7|111379.8|111208.9|111308.7|111149.9|27
1613988300000|2021-02-22 10:05:00|111302.7|111202.7|111318.5|111218.5|111345|111218.5|111277.2|111138.2|23
1613988600000|2021-02-22 10:10:00|111348.9|111148.9|111345.1|111145.1|111365|111165|111345.1|111145.1|5
1613988900000|2021-02-22 10:15:00|111359.6|111159.6|111335.5|111135.5|111365|111165|111335.5|111135.5|7
1613989200000|2021-02-22 10:20:00|111275.1|111175.1|111314.7|111114.7|111350.1|111175.1|111261.5|111085.1|25
1613989500000|2021-02-22 10:25:00|111310.7|111110.7|111306.5|111106.5|111310.7|111110.7|111264.9|111064.9|23
1613989800000|2021-02-22 10:30:00|111304.2|111104.2|111232.5|111132.5|111316.5|111156.5|111232.5|111091.5|17
1613990100000|2021-02-22 10:35:00|111235.1|111135.1|111275.5|111075.5|111275.5|111153.9|111229.9|111072.5|50
1613990400000|2021-02-22 10:40:00|111273.9|111073.9|111275.5|111075.5|111280.5|111080.5|111273.9|111073.9|5
1613990700000|2021-02-22 10:45:00|111276.5|111076.5|111298.9|111098.9|111303.2|111103.2|111273|111073|12
1613991000000|2021-02-22 10:50:00|111308.7|111108.7|111328.9|111128.9|111328.9|111128.9|111308|111108|7
1613991300000|2021-02-22 10:55:00|111326.5|111126.5|111322.1|111122.1|111326.5|111126.5|111322.1|111122.1|7
1613991600000|2021-02-22 11:00:00|111323.1|111123.1|111329.8|111129.8|111351.6|111195.8|111284.9|111123.1|34
1613991900000|2021-02-22 11:05:00|111324.9|111124.9|111329.8|111129.8|111334.6|111173.6|111273.6|111114.9|14
1613992200000|2021-02-22 11:10:00|111314.9|111114.9|111271.6|111071.6|111314.9|111114.9|111271.6|111071.6|24
1613992500000|2021-02-22 11:15:00|111277.1|111077.1|111250.1|111050.1|111278.1|111078.1|111250.1|111050.1|23
1613992800000|2021-02-22 11:20:00|111249.6|111049.6|111219.9|111019.9|111250.1|111050.1|111219.9|111019.9|11
1613993100000|2021-02-22 11:25:00|111229.3|111029.3|111220|111020|111229.3|111054.9|111149.8|110971.7|31
1613993400000|2021-02-22 11:30:00|111180.1|111080.1|111225|111025|111232.5|111080.1|111180.1|111025|4
1613993700000|2021-02-22 11:35:00|111232.5|111032.5|111270.1|111070.1|111270.1|111070.1|111225|111025|23
1613994000000|2021-02-22 11:40:00|111255|111055|111235.1|111035.1|111255|111055|111235.1|111035.1|5
1613994300000|2021-02-22 11:45:00|111220|111020|111220|111020|111220|111020|111220|111020|1
1613994600000|2021-02-22 11:50:00|111195.1|111095.1|111265.2|111065.2|111285.2|111095.1|111195|111045|12
1613994900000|2021-02-22 11:55:00|111275.2|111075.2|111280|111080|111290.2|111090.2|111273.5|111073.5|9
1613995200000|2021-02-22 12:00:00|111285|111085|111280|111080|111290|111090|111280|111080|5
1613995500000|2021-02-22 12:05:00|111275|111075|111316.5|111116.5|111318|111150.1|111245.1|111065|27
1613995800000|2021-02-22 12:10:00|111311|111111|111305.3|111105.3|111311.2|111111.2|111305.3|111105.3|11
1613996100000|2021-02-22 12:15:00|111290.1|111090.1|111281.1|111081.1|111290.1|111090.1|111280|111080|6
1613996400000|2021-02-22 12:20:00|111280|111080|111291.1|111091.1|111291.1|111091.1|111280|111080|3
1613996700000|2021-02-22 12:25:00|111281.1|111081.1|111301.2|111101.2|111318.4|111151.2|111251.2|111081.1|12
1613997000000|2021-02-22 12:30:00|111303.6|111103.6|111321.1|111121.1|111321.1|111121.1|111301.2|111101.2|3
1613997300000|2021-02-22 12:35:00|111332.5|111132.5|111336.2|111136.2|111343.3|111143.3|111332.5|111132.5|8
1613997600000|2021-02-22 12:40:00|111353.5|111153.5|111375.1|111175.1|111380|111180|111353.5|111153.5|32
1613997900000|2021-02-22 12:45:00|111379.9|111179.9|111405.3|111205.3|111432.8|111232.8|111375.1|111175.1|21
1613998200000|2021-02-22 12:50:00|111400.1|111200.1|111410.1|111210.1|111410.1|111210.1|111397.6|111197.6|12
1613998500000|2021-02-22 12:55:00|111410|111210|111415.1|111215.1|111488.5|111288.5|111402.5|111202.5|40
1613998800000|2021-02-22 13:00:00|111397.5|111197.5|111427.7|111227.7|111461.2|111261.2|111397.5|111197.5|25
1613999100000|2021-02-22 13:05:00|111407.7|111207.7|111423.3|111223.3|111432.7|111232.7|111402.6|111202.6|32
1613999400000|2021-02-22 13:10:00|111422.8|111222.8|111428.6|111228.6|111455.1|111255.1|111422.8|111222.8|37
1613999700000|2021-02-22 13:15:00|111429.1|111229.1|111432.1|111232.1|111453|111253|111427.8|111227.8|26
1614000000000|2021-02-22 13:20:00|111433.1|111233.1|111434|111234|111466.5|111266.5|111433.1|111233.1|34
1614000300000|2021-02-22 13:25:00|111435|111235|111424.5|111224.5|111449|111249|111422.8|111222.8|45
1614000600000|2021-02-22 13:30:00|111423.5|111223.5|111427.5|111227.5|111438|111238|111413.3|111213.3|22
1614000900000|2021-02-22 13:35:00|111427|111227|111372.8|111172.8|111440.1|111248.6|111325|111165|75
1614001200000|2021-02-22 13:40:00|111365|111165|111295|111195|111370|111210.1|111295|111155|22
1614001500000|2021-02-22 13:45:00|111281.4|111181.4|111325|111125|111360.4|111205.3|111268.8|111125|56
1614001800000|2021-02-22 13:50:00|111279.8|111179.8|111300.1|111200.1|111380.3|111231.8|111265.1|111125|102
1614002100000|2021-02-22 13:55:00|111305.8|111205.8|111335|111135|111365|111220.3|111290.1|111135|33
1614002400000|2021-02-22 14:00:00|111335.1|111135.1|111393.5|111193.5|111393.5|111210|111292|111135|41
1614002700000|2021-02-22 14:05:00|111415|111215|111390|111290|111415|111290|111369|111215|7
1614003000000|2021-02-22 14:10:00|111389|111289|111365.1|111265.1|111411|111290|111350|111184|24
1614003300000|2021-02-22 14:15:00|111427|111227|111427.6|111227.6|111428.6|111228.6|111426.1|111226.1|7
1614003600000|2021-02-22 14:20:00|111428.1|111228.1|111412.6|111212.6|111428.1|111265.1|111365.1|111207.6|9
1614003900000|2021-02-22 14:25:00|111412.1|111212.1|111356.1|111256.1|111412.6|111256.1|111354.6|111206.6|11
1614004200000|2021-02-22 14:30:00|111406.6|111206.6|111422.5|111222.5|111422.6|111294.1|111365.1|111206.1|24
1614004500000|2021-02-22 14:35:00|111421.6|111221.6|111397.6|111197.6|111432.4|111278.1|111329.6|111192.6|33
1614004800000|2021-02-22 14:40:00|111355.1|111255.1|111394.7|111194.7|111416.5|111255.1|111340.1|111180.1|22
1614005100000|2021-02-22 14:45:00|111387.6|111187.6|111316.6|111216.6|111402.6|111245.1|111306.4|111142.6|30
1614005400000|2021-02-22 14:50:00|111303.4|111203.4|111357.6|111157.6|111367.6|111214.1|111301.6|111156.6|21
1614005700000|2021-02-22 14:55:00|111304.1|111204.1|111336.4|111136.4|111337.6|111204.1|111295.4|111136.4|11
1614006000000|2021-02-22 15:00:00|111264.1|111164.1|111303|111103|111340.6|111185|111255|111103|33
1614006300000|2021-02-22 15:05:00|111275|111175|111329|111129|111329|111175|111255.5|111103|25
1614006600000|2021-02-22 15:10:00|111335|111135|111268.5|111068.5|111335|111135|111200.8|111056.5|35
1614006900000|2021-02-22 15:15:00|111269|111069|111281.5|111081.5|111330|111172.5|111230|111068|73
1614007200000|2021-02-22 15:20:00|111281|111081|111290|111090|111310.8|111160.8|111258.4|111075|41
1614007500000|2021-02-22 15:25:00|111289.5|111089.5|111275|111075|111289.5|111089.5|111275|111075|7
1614007800000|2021-02-22 15:30:00|111259|111059|111305|111105|111319.3|111119.3|111256.5|111056.5|30
1614008100000|2021-02-22 15:35:00|111300|111100|111317|111117|111354.2|111167|111252|111075|62
1614008400000|2021-02-22 15:40:00|111267|111167|111247|111147|111322.5|111167|111242|111114.5|38
1614008700000|2021-02-22 15:45:00|111243|111143|111237|111137|111294|111147|111232|111092|11
1614009000000|2021-02-22 15:50:00|111242|111142|111272|111172|111307.5|111172|111242|111102|23
1614009300000|2021-02-22 15:55:00|111282|111182|111332.5|111132.5|111362.5|111207|111258|111117.5|39
1614009600000|2021-02-22 16:00:00|111277|111177|111321.5|111121.5|111327|111177|111267|111112.5|7
1614009900000|2021-02-22 16:05:00|111317|111117|111255|111155|111324|111157|111253.6|111102.4|11
1614010200000|2021-02-22 16:10:00|111270|111170|111250.9|111150.9|111312.4|111170|111250.9|111111.5|7
1614010500000|2021-02-22 16:15:00|111255|111155|111270.5|111170.5|111314.9|111170.5|111237|111092.5|41
1614010800000|2021-02-22 16:20:00|111266|111166|111240|111140|111313.8|111170.5|111233.8|111098.8|49
1614011100000|2021-02-22 16:25:00|111235|111135|111270.1|111070.1|111284.5|111135|111215|111070|19
1614011400000|2021-02-22 16:30:00|111270|111070|111310|111110|111330.5|111145|111215|111070|38
1614011700000|2021-02-22 16:35:00|111290|111090|111230|111130|111312.3|111135|111230|111085|31
1614012000000|2021-02-22 16:40:00|111225|111125|111275|111075|111275|111135.1|111222|111074.5|7
1614012300000|2021-02-22 16:45:00|111274.5|111074.5|111274.5|111074.5|111274.5|111074.5|111274.5|111074.5|1
1614012600000|2021-02-22 16:50:00|111274|111074|111230|111130|111275.5|111135|111222.5|111073.5|8
1614012900000|2021-02-22 16:55:00|111275|111075|111285|111085|111299.3|111154.3|111215|111065|34
1614013200000|2021-02-22 17:00:00|111288|111088|111265|111065|111288|111088|111260|111060|10
1614013500000|2021-02-22 17:05:00|111260|111060|111260|111060|111260|111060|111260|111060|1
1614013800000|2021-02-22 17:10:00|111250|111050|111220|111020|111250|111094|111165|111020|21
1614014100000|2021-02-22 17:15:00|111220.1|111020.1|111168.8|111068.8|111223.8|111075.1|111168.8|111020|20
1614014400000|2021-02-22 17:20:00|111163.8|111063.8|111163.8|111063.8|111163.8|111063.8|111163.8|111063.8|1
1614014700000|2021-02-22 17:25:00|111168.8|111068.8|111168.8|111068.8|111168.8|111068.8|111168.8|111068.8|1
1614015000000|2021-02-22 17:30:00|111168.7|111068.7|111163.7|111063.7|111168.7|111068.7|111163.7|111063.7|2
1614015300000|2021-02-22 17:35:00|111151.5|111051.5|111203.7|111003.7|111210.7|111058.7|111139.9|110968.7|38
1614015600000|2021-02-22 17:40:00|111163.7|111063.7|111163.7|111063.7|111163.7|111063.7|111163.7|111063.7|1
1614015900000|2021-02-22 17:45:00|111235|111035|111158.7|111058.7|111235|111058.9|111151.2|111023.7|26
1614016200000|2021-02-22 17:50:00|111168.7|111068.7|111123.7|111023.7|111199.2|111068.7|111123.7|110983.7|29
1614016500000|2021-02-22 17:55:00|111126.2|111026.2|111183.7|110983.7|111186.2|111038.7|111126.2|110978.7|13
1614016800000|2021-02-22 18:00:00|111138.7|111038.7|111228.7|111028.7|111228.7|111058.7|111138.7|111003|6
1614017100000|2021-02-22 18:05:00|111218.7|111018.7|111218.7|111018.7|111218.7|111018.7|111213.7|111013.7|3
1614018000000|2021-02-22 18:20:00|111153.7|111053.7|111153.7|111053.7|111153.7|111053.7|111151.2|111051.2|3
1614018300000|2021-02-22 18:25:00|111156.2|111056.2|111143.7|111043.7|111156.2|111056.2|111133.7|111033.7|8
1614018600000|2021-02-22 18:30:00|111138.7|111038.7|111128.7|111028.7|111175|111038.7|111106.3|110971.5|28
1614018900000|2021-02-22 18:35:00|111133.7|111033.7|111133.7|111033.7|111133.7|111033.7|111133.7|111033.7|1
1614019200000|2021-02-22 18:40:00|111128.7|111028.7|111128.7|111028.7|111128.7|111028.7|111128.7|111028.7|1
1614019500000|2021-02-22 18:45:00|111128.5|111028.5|111118.7|111018.7|111128.5|111028.5|111113.7|111013.7|4
1614019800000|2021-02-22 18:50:00|111134.2|110934.2|111135|110935|111137|110937|111128.7|110928.7|8
1614020100000|2021-02-22 18:55:00|111138.7|110938.7|111088.7|110988.7|111173.7|111013.7|111088.6|110928.7|59
1614021000000|2021-02-22 19:10:00|111093.7|110993.7|111133.7|110933.7|111133.7|110993.7|111088.7|110928.7|5
1614021300000|2021-02-22 19:15:00|111078.7|110978.7|111123.7|110923.7|111123.7|110978.7|111061.2|110918.7|9
1614021600000|2021-02-22 19:20:00|111078.7|110978.7|111138.7|110938.7|111140|110978.7|111078.7|110938.7|3
1614021900000|2021-02-22 19:25:00|111135|110935|111128.7|110928.7|111135|110935|111128.7|110928.7|2
1614023700000|2021-02-22 19:55:00|111133.7|110933.7|111128.7|110928.7|111138.7|110938.7|111125.5|110925.5|14
1614024000000|2021-02-22 20:00:00|111130|110930|111169.7|110969.7|111169.7|111002.5|111102.5|110930|22
1614024300000|2021-02-22 20:05:00|111170|110970|111225|111025|111239.2|111072.6|111143.5|110970|27
1614024600000|2021-02-22 20:10:00|111230|111030|111230|111030|111230|111030|111225|111025|5
1614024900000|2021-02-22 20:15:00|111231.5|111031.5|111235|111035|111236.5|111036.5|111231.5|111031.5|4
1614025200000|2021-02-22 20:20:00|111200|111100|111266|111066|111270|111130.5|111200|111059.2|12
1614025500000|2021-02-22 20:25:00|111265|111065|111218.5|111118.5|111278.4|111128.4|111208.5|111054|19
1614025800000|2021-02-22 20:30:00|111220|111120|111242.5|111042.5|111274.5|111120|111220|111036|17
1614026100000|2021-02-22 20:35:00|111241.5|111041.5|111301|111101|111312.5|111145|111241.5|111041.5|39
1614026400000|2021-02-22 20:40:00|111300|111100|111290|111090|111306|111106|111290|111090|8
1614027000000|2021-02-22 20:50:00|111300|111100|111190|111090|111301.5|111121.5|111190|111035|40
1614027300000|2021-02-22 20:55:00|111195|111095|111351.1|111151.1|111364.8|111194.2|111195|111050|43
1614042000000|2021-02-23 01:00:00|111275|111175|111310.5|111210.5|111310.5|111210.5|111249.5|111149.5|169
1614042300000|2021-02-23 01:05:00|111305.1|111205.1|111269.5|111169.5|111329.5|111229.5|111260|111160|229
1614042600000|2021-02-23 01:10:00|111270|111170|111271.9|111171.9|111295.5|111195.5|111267|111167|169
1614042900000|2021-02-23 01:15:00|111270.6|111170.6|111210.5|111110.5|111292|111192|111190.5|111090.5|317
1614043200000|2021-02-23 01:20:00|111209.5|111109.5|111198.5|111098.5|111231|111131|111180.5|111080.5|180
1614043500000|2021-02-23 01:25:00|111191.5|111091.5|111189.5|111089.5|111257.5|111157.5|111175.1|111075.1|220
1614043800000|2021-02-23 01:30:00|111188.5|111088.5|111185.1|111085.1|111230|111130|111137.5|111037.5|225
1614044100000|2021-02-23 01:35:00|111180|111080|111180|111080|111208.8|111108.8|111160|111060|126
1614044400000|2021-02-23 01:40:00|111177.3|111077.3|111050|110950|111190|111090|111016.8|110916.8|217
1614044700000|2021-02-23 01:45:00|111055.1|110955.1|111070.8|110970.8|111099.8|110999.8|111030|110930|222
1614045000000|2021-02-23 01:50:00|111071.8|110971.8|111110|111010|111127.4|111027.4|111040.3|110940.3|228
1614045300000|2021-02-23 01:55:00|111107.8|111007.8|111116.8|111016.8|111116.8|111016.8|111051.6|110951.6|114
1614045600000|2021-02-23 02:00:00|111117.8|111017.8|111125.1|111025.1|111130|111030|111090|110990|106
1614045900000|2021-02-23 02:05:00|111125.3|111025.3|111150|111050|111155.1|111055.1|111103.6|111003.6|96
1614046200000|2021-02-23 02:10:00|111145.8|111045.8|111125.1|111025.1|111170|111070|111125.1|111025.1|149
1614046500000|2021-02-23 02:15:00|111121.3|111021.3|111075.3|110975.3|111140.3|111040.3|111071.3|110971.3|121
1614046800000|2021-02-23 02:20:00|111080|110980|111015.1|110915.1|111099.3|110999.3|111005.3|110905.3|132
1614047100000|2021-02-23 02:25:00|111011.3|110911.3|110955.1|110855.1|111040|110940|110935.1|110835.1|183
1614047400000|2021-02-23 02:30:00|110950|110850|110935.1|110835.1|110958.8|110858.8|110905.6|110805.6|88
1614047700000|2021-02-23 02:35:00|110930|110830|110920.3|110820.3|110945.1|110845.1|110910|110810|77
1614048000000|2021-02-23 02:40:00|110925.3|110825.3|110955.1|110855.1|110975|110875|110910|110810|101
1614048300000|2021-02-23 02:45:00|110950|110850|111008.8|110908.8|111020.5|110920.5|110915.1|110815.1|146
1614048600000|2021-02-23 02:50:00|111008.2|110908.2|111045.1|110945.1|111071.8|110971.8|110996.3|110896.3|193
1614048900000|2021-02-23 02:55:00|111042.3|110942.3|111015.5|110915.5|111092.8|110992.8|111014.5|110914.5|232
1614049200000|2021-02-23 03:00:00|111012|110912|111030.8|110930.8|111060|110960|111001|110901|152
1614049500000|2021-02-23 03:05:00|111031.3|110931.3|111030|110930|111050|110950|111011.3|110911.3|74
1614049800000|2021-02-23 03:10:00|111025.3|110925.3|111095|110995|111100.3|111000.3|111025.3|110925.3|163
1614050100000|2021-02-23 03:15:00|111100|111000|111136.3|111036.3|111136.3|111036.3|111070|110970|114
1614050400000|2021-02-23 03:20:00|111137.8|111037.8|111215.1|111115.1|111245.1|111145.1|111137.8|111037.8|244
1614050700000|2021-02-23 03:25:00|111219.8|111119.8|111160|111060|111220|111120|111140.3|111040.3|140
1614051000000|2021-02-23 03:30:00|111156.3|111056.3|111150|111050|111190|111090|111140|111040|136
1614051300000|2021-02-23 03:35:00|111150.8|111050.8|111130|111030|111184.3|111084.3|111120.8|111020.8|97
1614051600000|2021-02-23 03:40:00|111116.3|111016.3|111150|111050|111160|111060|111105|111005|63
1614051900000|2021-02-23 03:45:00|111145|111045|111170|111070|111175.1|111075.1|111135.3|111035.3|71
1614052200000|2021-02-23 03:50:00|111175|111075|111170|111070|111190|111090|111150|111050|57
1614052500000|2021-02-23 03:55:00|111175|111075|111140|111040|111175|111075|111130|111030|56
1614052800000|2021-02-23 04:00:00|111135.8|111035.8|111170|111070|111180|111080|111130|111030|60
1614053100000|2021-02-23 04:05:00|111169.8|111069.8|111190|111090|111215.1|111115.1|111161.3|111061.3|74
1614053400000|2021-02-23 04:10:00|111190.3|111090.3|111165|111065|111200|111100|111160|111060|43
1614053700000|2021-02-23 04:15:00|111160|111060|111190|111090|111190.3|111090.3|111145|111045|64
1614054000000|2021-02-23 04:20:00|111191.3|111091.3|111224.3|111124.3|111235.1|111135.1|111190|111090|80
1614054300000|2021-02-23 04:25:00|111225|111125|111130|111030|111225|111125|111125.8|111025.8|46
1614054600000|2021-02-23 04:30:00|111124.8|111024.8|111087.8|110987.8|111130|111030|111072.3|110972.3|110
1614054900000|2021-02-23 04:35:00|111087.3|110987.3|111060|110960|111096.8|110996.8|111045.1|110945.1|106
1614055200000|2021-02-23 04:40:00|111059.8|110959.8|111080|110980|111080|110980|111033|110933|54
1614055500000|2021-02-23 04:45:00|111079.8|110979.8|111104.3|111004.3|111110|111010|111064.8|110964.8|83
1614055800000|2021-02-23 04:50:00|111110|111010|111094|110994|111115.1|111015.1|111040|110940|113
1614056100000|2021-02-23 04:55:00|111090|110990|111055|110955|111090|110990|111040|110940|90
1614056400000|2021-02-23 05:00:00|111050|110950|111015.1|110915.1|111050|110950|111009.8|110909.8|109
1614056700000|2021-02-23 05:05:00|111014.8|110914.8|110969.8|110869.8|111015.1|110915.1|110965.1|110865.1|91
1614057000000|2021-02-23 05:10:00|110970|110870|110980|110880|110990|110890|110940|110840|73
1614057300000|2021-02-23 05:15:00|110984.3|110884.3|110995.1|110895.1|111025|110925|110983.8|110883.8|97
1614057600000|2021-02-23 05:20:00|110990|110890|111035.3|110935.3|111044.3|110944.3|110970|110870|78
1614057900000|2021-02-23 05:25:00|111035|110935|111000|110900|111035.3|110935.3|110990|110890|54
1614058200000|2021-02-23 05:30:00|111005.1|110905.1|111005|110905|111060|110960|111000|110900|81
1614058500000|2021-02-23 05:35:00|111004.8|110904.8|111035.1|110935.1|111040.1|110940.1|110990|110890|67
1614058800000|2021-02-23 05:40:00|111030|110930|111070|110970|111079.2|110979.2|111023.5|110923.5|78
1614059100000|2021-02-23 05:45:00|111065.1|110965.1|111090|110990|111125.1|111025.1|111065.1|110965.1|96
1614059400000|2021-02-23 05:50:00|111095|110995|111110|111010|111110|111010|111060|110960|113
1614059700000|2021-02-23 05:55:00|111108.3|111008.3|111135.1|111035.1|111140|111040|111060|110960|89
1614060000000|2021-02-23 06:00:00|111140|111040|111130|111030|111163.8|111063.8|111115.1|111015.1|113
1614060300000|2021-02-23 06:05:00|111125.1|111025.1|111170|111070|111179.8|111079.8|111110|111010|111
1614060600000|2021-02-23 06:10:00|111165.1|111065.1|111150|111050|111185.1|111085.1|111120|111020|83
1614060900000|2021-02-23 06:15:00|111145|111045|111120|111020|111174.7|111074.7|111120|111020|45
1614061200000|2021-02-23 06:20:00|111120.3|111020.3|111130|111030|111130|111030|111082.4|110982.4|162
1614061500000|2021-02-23 06:25:00|111135.1|111035.1|111100|111000|111140|111040|111080|110980|105
1614061800000|2021-02-23 06:30:00|111100.4|111000.4|111125|111025|111170.8|111030|111090|110970.8|56
1614062100000|2021-02-23 06:35:00|111126.3|111026.3|111125|111025|111130.8|111030.8|111111.5|111011.5|16
1614062400000|2021-02-23 06:40:00|111115.1|111015.1|111175|110975|111175|111025|111115.1|110970|7
1614062700000|2021-02-23 06:45:00|111130|111030|111145.1|111045.1|111147.4|111047.4|111130|111030|13
1614063000000|2021-02-23 06:50:00|111140|111040|111100|111000|111153.1|111040.3|111086.8|110943|44
1614063300000|2021-02-23 06:55:00|111105.1|111005.1|111070|110970|111105.1|111005.1|111055.3|110955.3|64
1614063600000|2021-02-23 07:00:00|111067.8|110967.8|111102.3|110902.3|111102.8|110983.3|111042|110901.3|45
1614063900000|2021-02-23 07:05:00|111101.8|110901.8|111115.3|111015.3|111164.8|111015.8|111078|110901.8|41
1614064200000|2021-02-23 07:10:00|111115.8|111015.8|111120|111020|111150|111020|111075.3|110930|36
1614064500000|2021-02-23 07:15:00|111123.3|111023.3|111179.8|110979.8|111218.5|111062.8|111123.3|110979.8|50
1614064800000|2021-02-23 07:20:00|111180|110980|111140|111040|111180.5|111040|111112.9|110975.4|27
1614065100000|2021-02-23 07:25:00|111143.8|111043.8|111110|111010|111179.3|111060.1|111101.1|110955|54
1614065400000|2021-02-23 07:30:00|111118.7|111018.7|111130|111030|111147.4|111047.4|111118.7|111018.7|32
1614065700000|2021-02-23 07:35:00|111125.1|111025.1|111150|110950|111150|111025.1|111102.4|110947.3|23
1614066000000|2021-02-23 07:40:00|111090|110990|111105|111005|111142|111010|111081.3|110942|22
1614066300000|2021-02-23 07:45:00|111093.8|110993.8|111071.3|110971.3|111156.5|111010|111071.3|110920.3|34
1614066600000|2021-02-23 07:50:00|111075.1|110975.1|111080|110980|111125|110980|111062.4|110921.3|13
1614066900000|2021-02-23 07:55:00|111075|110975|111100|111000|111140.4|111010|111075|110940|10
1614067200000|2021-02-23 08:00:00|111105|111005|111105|111005|111110|111010|111083.8|110983.8|20
1614067500000|2021-02-23 08:05:00|111114.4|111014.4|111185|110985|111188.8|111044.7|111100.8|110955|42
1614067800000|2021-02-23 08:10:00|111130|111030|111218.2|111018.2|111225.3|111075.8|111123.4|111018.2|29
1614068100000|2021-02-23 08:15:00|111219.6|111019.6|111170|111070|111249|111080.3|111140.8|111015.5|39
1614068400000|2021-02-23 08:20:00|111159.1|111059.1|111162.4|111062.4|111220|111077|111155.1|111015|30
1614068700000|2021-02-23 08:25:00|111170|111070|111280|111080|111288.4|111088.4|111161.2|111032.3|50
1614069000000|2021-02-23 08:30:00|111285|111085|111264.4|111064.4|111297.5|111097.5|111263.5|111063.5|10
1614069300000|2021-02-23 08:35:00|111266|111066|111349.8|111149.8|111373.7|111220|111252.4|111066|30
1614069600000|2021-02-23 08:40:00|111339.6|111139.6|111302.6|111102.6|111341.6|111170|111250.6|111086.1|29
1614069900000|2021-02-23 08:45:00|111303.1|111103.1|111285|111085|111304.1|111135.3|111220.8|111077.8|26
1614070200000|2021-02-23 08:50:00|111225.1|111125.1|111210|111110|111265|111125.1|111186.3|111031|19
1614070500000|2021-02-23 08:55:00|111209.7|111109.7|111215|111115|111241.3|111119.2|111204.3|111041.3|16
1614070800000|2021-02-23 09:00:00|111265|111065|111275|111075|111290|111110.1|111204.1|111029.1|26
1614071100000|2021-02-23 09:05:00|111280|111080|111285|111085|111295|111095|111277.5|111077.5|8
1614071400000|2021-02-23 09:10:00|111285.8|111085.8|111260.1|111160.1|111287.3|111165.1|111233.6|111085.8|29
1614071700000|2021-02-23 09:15:00|111265.1|111165.1|111260.1|111160.1|111330|111189.7|111260.1|111115|39
1614072000000|2021-02-23 09:20:00|111251.3|111151.3|111278.8|111078.8|111302.5|111160.1|111232.6|111072.7|28
1614072300000|2021-02-23 09:25:00|111278.3|111078.3|111275.1|111075.1|111278.3|111078.3|111254.1|111054.1|30
1614072600000|2021-02-23 09:30:00|111270.1|111070.1|111260|111060|111275.2|111075.2|111254.5|111054.5|8
1614072900000|2021-02-23 09:35:00|111254.2|111054.2|111250|111050|111257.9|111097.3|111197.3|111035|16
1614073200000|2021-02-23 09:40:00|111255|111055|111265|111065|111278.4|111111.3|111200.1|111055|13
1614073500000|2021-02-23 09:45:00|111255|111055|111220.1|111120.1|111258.4|111120.1|111220|111050|27
1614073800000|2021-02-23 09:50:00|111225.1|111125.1|111330|111130|111330|111130|111220.1|111103.1|14
1614074100000|2021-02-23 09:55:00|111305.1|111205.1|111361.8|111161.8|111371.7|111205.1|111290.1|111137.2|24
1614074400000|2021-02-23 10:00:00|111363.3|111163.3|111311.2|111211.2|111378.6|111213.6|111311.2|111153.6|14
1614074700000|2021-02-23 10:05:00|111306.2|111206.2|111311.2|111211.2|111311.2|111211.2|111306.2|111206.2|2
1614075000000|2021-02-23 10:10:00|111318.6|111218.6|111391.9|111191.9|111391.9|111237.3|111311.2|111190.2|11
1614075300000|2021-02-23 10:15:00|111392.8|111192.8|111412.5|111212.5|111412.5|111255.9|111340.1|111183.1|41
1614075600000|2021-02-23 10:20:00|111411.5|111211.5|111416.6|111216.6|111430.5|111230.5|111406.8|111206.8|22
1614075900000|2021-02-23 10:25:00|111420.6|111220.6|111425.6|111225.6|111425.6|111225.6|111420.6|111220.6|4
1614076200000|2021-02-23 10:30:00|111426.1|111226.1|111440.5|111240.5|111440.5|111240.5|111426.1|111226.1|6
1614076500000|2021-02-23 10:35:00|111434.1|111234.1|111440.5|111240.5|111440.5|111303.2|111395.7|111230.5|14
1614076800000|2021-02-23 10:40:00|111435.5|111235.5|111430.5|111230.5|111440.5|111240.5|111430.5|111230.5|14
1614077100000|2021-02-23 10:45:00|111430.9|111230.9|111433.2|111233.2|111435.2|111235.2|111430.9|111230.9|6
1614077400000|2021-02-23 10:50:00|111430.9|111230.9|111430.5|111230.5|111430.9|111230.9|111430.5|111230.5|2
1614077700000|2021-02-23 10:55:00|111433.2|111233.2|111460.6|111260.6|111460.6|111260.6|111433.2|111233.2|20
1614078000000|2021-02-23 11:00:00|111469.5|111269.5|111485.2|111285.2|111492.9|111292.9|111465|111265|23
1614078300000|2021-02-23 11:05:00|111484.7|111284.7|111527.8|111327.8|111527.8|111327.8|111484.7|111284.7|9
1614078600000|2021-02-23 11:10:00|111519.6|111319.6|111480.5|111280.5|111525.5|111325.5|111480.5|111280.5|20
1614078900000|2021-02-23 11:15:00|111475.5|111275.5|111500.6|111300.6|111500.6|111300.6|111455.6|111255.6|8
1614079200000|2021-02-23 11:20:00|111495.5|111295.5|111477.7|111277.7|111495.5|111295.5|111467.7|111267.7|13
1614079500000|2021-02-23 11:25:00|111457.7|111257.7|111470|111270|111477.7|111277.7|111457.7|111257.7|5
1614079800000|2021-02-23 11:30:00|111468.9|111268.9|111468.9|111268.9|111468.9|111268.9|111468.9|111268.9|1
1614080100000|2021-02-23 11:35:00|111408.9|111308.9|111441.4|111241.4|111441.4|111308.9|111408.9|111239.9|3
1614080400000|2021-02-23 11:40:00|111440.9|111240.9|111430.1|111230.1|111440.9|111240.9|111430.1|111230.1|10
1614080700000|2021-02-23 11:45:00|111423.6|111223.6|111403|111203|111423.6|111223.6|111399|111199|11
1614081000000|2021-02-23 11:50:00|111404|111204|111402|111202|111404|111204|111397.4|111197.4|7
1614081300000|2021-02-23 11:55:00|111401|111201|111377.3|111177.3|111401|111201|111371|111171|6
1614081600000|2021-02-23 12:00:00|111370.5|111170.5|111377.3|111177.3|111377.3|111177.3|111370.5|111170.5|3
1614081900000|2021-02-23 12:05:00|111364.7|111164.7|111367.3|111167.3|111379.7|111179.7|111354.7|111154.7|11
1614082200000|2021-02-23 12:10:00|111363.6|111163.6|111362.3|111162.3|111363.6|111163.6|111352.3|111152.3|6
1614082500000|2021-02-23 12:15:00|111367.3|111167.3|111362.3|111162.3|111367.3|111167.3|111362.3|111162.3|2
1614082800000|2021-02-23 12:20:00|111364.9|111164.9|111375.1|111175.1|111375.1|111175.1|111364.9|111164.9|7
1614083100000|2021-02-23 12:25:00|111361.2|111161.2|111360.1|111160.1|111414.7|111240.5|111340.4|111160.1|29
1614083400000|2021-02-23 12:30:00|111340|111140|111346.1|111146.1|111346.1|111146.1|111340|111140|3
1614083700000|2021-02-23 12:35:00|111306.2|111206.2|111331.1|111231.1|111381.1|111231.1|111306.2|111171.1|13
1614084000000|2021-02-23 12:40:00|111396.6|111196.6|111381.1|111181.1|111396.6|111196.6|111381.1|111181.1|3
1614084300000|2021-02-23 12:45:00|111393.6|111193.6|111398.6|111198.6|111398.6|111198.6|111393.6|111193.6|7
1614084600000|2021-02-23 12:50:00|111396.8|111196.8|111387.5|111187.5|111396.8|111196.8|111387.5|111187.5|13
1614084900000|2021-02-23 12:55:00|111391|111191|111390.3|111190.3|111396|111196|111390.3|111190.3|13
1614085200000|2021-02-23 13:00:00|111403.5|111203.5|111406|111206|111406|111206|111403.5|111203.5|2
1614085500000|2021-02-23 13:05:00|111408.5|111208.5|111412.2|111212.2|111455|111255|111408.5|111208.5|31
1614085800000|2021-02-23 13:10:00|111412.1|111212.1|111427.1|111227.1|111427.1|111227.1|111412.1|111212.1|3
1614086100000|2021-02-23 13:15:00|111432.3|111232.3|111438.4|111238.4|111438.4|111238.4|111432.3|111232.3|2
1614086400000|2021-02-23 13:20:00|111438.3|111238.3|111437.8|111237.8|111442.3|111242.3|111437.8|111237.8|5
1614086700000|2021-02-23 13:25:00|111438.6|111238.6|111455.3|111255.3|111460.3|111260.3|111430.3|111230.3|17
1614087000000|2021-02-23 13:30:00|111460.3|111260.3|111458|111258|111460.3|111260.3|111456.8|111256.8|6
1614087300000|2021-02-23 13:35:00|111457.5|111257.5|111483.5|111283.5|111483.5|111335.5|111433|111257.5|11
1614087600000|2021-02-23 13:40:00|111481|111281|111475.1|111275.1|111483.5|111308.6|111408.5|111258.5|16
1614087900000|2021-02-23 13:45:00|111483.5|111283.5|111478.5|111278.5|111483.5|111283.5|111478.5|111278.5|6
1614088200000|2021-02-23 13:50:00|111471.3|111271.3|111478.5|111278.5|111483.5|111283.5|111471.3|111271.3|7
1614088500000|2021-02-23 13:55:00|111483.5|111283.5|111401.5|111301.5|111488.5|111341.6|111401.5|111261.5|26
1614088800000|2021-02-23 14:00:00|111402.1|111302.1|111424.5|111224.5|111431|111302.2|111393.5|111224|16
1614089100000|2021-02-23 14:05:00|111425|111225|111420|111220|111430|111270|111370|111213.5|19
1614089400000|2021-02-23 14:10:00|111370|111270|111385|111185|111427.3|111275|111370|111185|29
1614089700000|2021-02-23 14:15:00|111386.5|111186.5|111386.5|111186.5|111400|111200|111385|111185|4
1614090000000|2021-02-23 14:20:00|111330|111230|111372.4|111172.4|111372.4|111230|111320.9|111171.2|5
1614090300000|2021-02-23 14:25:00|111372|111172|111380|111180|111383.5|111237.5|111326.4|111168.7|18
1614090600000|2021-02-23 14:30:00|111379.5|111179.5|111443.3|111243.3|111468.5|111299.9|111379.5|111179.5|58
1614090900000|2021-02-23 14:35:00|111445.3|111245.3|111478.8|111278.8|111478.8|111278.8|111425.2|111225.2|31
1614091200000|2021-02-23 14:40:00|111479.3|111279.3|111517.3|111317.3|111524.3|111353.8|111408.8|111268.5|32
1614091500000|2021-02-23 14:45:00|111517.8|111317.8|111531.5|111331.5|111559.1|111409.1|111472|111317.8|50
1614091800000|2021-02-23 14:50:00|111552|111352|111508|111308|111554|111354|111469|111269|43
1614092100000|2021-02-23 14:55:00|111505|111305|111495|111295|111516|111316|111441|111241|36
1614092400000|2021-02-23 15:00:00|111493.5|111293.5|111467.5|111267.5|111497|111320.8|111402|111267.5|24
1614092700000|2021-02-23 15:05:00|111472|111272|111387|111187|111472.5|111312.5|111387|111187|24
1614093000000|2021-02-23 15:10:00|111312|111212|111347.5|111147.5|111396|111225.5|111254.5|111112.5|69
1614093300000|2021-02-23 15:15:00|111348|111148|111402|111202|111402|111217|111317|111146.5|18
1614093600000|2021-02-23 15:20:00|111412|111212|111367|111167|111424.5|111224.5|111312|111161.5|33
1614093900000|2021-02-23 15:25:00|111367.5|111167.5|111343.3|111143.3|111367.5|111212.5|111312.5|111143.3|9
1614094200000|2021-02-23 15:30:00|111342.3|111142.3|111324|111124|111342.3|111142.3|111312.5|111112.5|25
1614094500000|2021-02-23 15:35:00|111257|111157|111267.8|111067.8|111284|111157|111202|111056.6|20
1614094800000|2021-02-23 15:40:00|111272|111072|111244.5|111044.5|111274|111074|111244.5|111044.5|17
1614095100000|2021-02-23 15:45:00|111242.5|111042.5|111209|111009|111244.5|111057|111152|110978.2|27
1614095400000|2021-02-23 15:50:00|111208.5|111008.5|111217.8|111017.8|111252|111092|111182|110998|35
1614095700000|2021-02-23 15:55:00|111224|111024|111253.5|111053.5|111273|111073|111224|111024|26
1614096000000|2021-02-23 16:00:00|111250|111050|111235|111035|111257|111092|111172|111035|50
1614096300000|2021-02-23 16:05:00|111236.5|111036.5|111250|111050|111262.5|111101|111200|111036.5|16
1614096600000|2021-02-23 16:10:00|111205|111105|111255|111055|111261|111105|111205|111055|12
1614097200000|2021-02-23 16:20:00|111265|111065|111254.3|111054.3|111267|111125|111217.9|111054.3|26
1614097500000|2021-02-23 16:25:00|111217.9|111117.9|111222.1|111122.1|111222.1|111122.1|111217.9|111117.9|2
1614097800000|2021-02-23 16:30:00|111220.5|111120.5|111262.5|111062.5|111262.5|111120.5|111217.5|111062.5|4
1614098400000|2021-02-23 16:40:00|111223|111123|111223|111123|111223|111123|111223|111123|1
1614098700000|2021-02-23 16:45:00|111228|111128|111313|111113|111314.1|111128|111217.5|111083.1|25
1614099000000|2021-02-23 16:50:00|111313.6|111113.6|111318.9|111118.9|111320.1|111120.1|111312.6|111112.6|13
1614099300000|2021-02-23 16:55:00|111326.9|111126.9|111334.2|111134.2|111334.2|111134.2|111326.9|111126.9|7
1614099600000|2021-02-23 17:00:00|111338.9|111138.9|111383.9|111183.9|111383.9|111183.9|111338.9|111138.9|17
1614099900000|2021-02-23 17:05:00|111384.4|111184.4|111382|111182|111386.4|111186.4|111380.6|111180.6|12
1614100200000|2021-02-23 17:10:00|111386.4|111186.4|111386.1|111186.1|111388.4|111188.4|111386.1|111186.1|5
1614100500000|2021-02-23 17:15:00|111373.1|111173.1|111370.6|111170.6|111373.1|111173.1|111370.6|111170.6|2
1614101100000|2021-02-23 17:25:00|111368|111168|111355.6|111155.6|111370.6|111170.6|111320.1|111120.1|45
1614101400000|2021-02-23 17:30:00|111356.2|111156.2|111336.8|111136.8|111356.2|111156.2|111313.5|111113.5|30
1614101700000|2021-02-23 17:35:00|111341.5|111141.5|111374.3|111174.3|111416.8|111227.3|111313.8|111141.5|39
1614102000000|2021-02-23 17:40:00|111375.8|111175.8|111388.8|111288.8|111426.8|111291.3|111375.8|111175.8|34
1614102300000|2021-02-23 17:45:00|111388.3|111288.3|111414.3|111314.3|111466.8|111331.8|111377.3|111230.8|64
1614102600000|2021-02-23 17:50:00|111410.8|111310.8|111382.8|111282.8|111444.3|111330.4|111377.6|111232.1|49
1614102900000|2021-02-23 17:55:00|111383.3|111283.3|111436.7|111236.7|111436.7|111286.3|111368.4|111195|47
1614103200000|2021-02-23 18:00:00|111439.2|111239.2|111436.7|111236.7|111452.2|111252.2|111436.7|111236.7|12
1614103500000|2021-02-23 18:05:00|111378.4|111278.4|111436.7|111236.7|111436.7|111278.4|111373.4|111231.7|7
1614103800000|2021-02-23 18:10:00|111426.2|111226.2|111373.4|111273.4|111426.2|111273.4|111373.4|111226.2|2
1614104100000|2021-02-23 18:15:00|111370|111270|111370|111270|111370|111270|111370|111270|1
1614104400000|2021-02-23 18:20:00|111369.5|111269.5|111401|111201|111401|111269.5|111369.5|111200|5
1614104700000|2021-02-23 18:25:00|111400|111200|111390|111190|111400|111200|111389|111189|16
1614105600000|2021-02-23 18:40:00|111398|111198|111395|111195|111400|111200|111395|111195|10
1614105900000|2021-02-23 18:45:00|111396|111196|111395|111195|111400|111200|111395|111195|6
1614106200000|2021-02-23 18:50:00|111392.5|111192.5|111320|111220|111392.5|111225|111320|111175|7
1614106500000|2021-02-23 18:55:00|111374|111174|111366.5|111166.5|111377.5|111220|111305|111166.5|15
1614106800000|2021-02-23 19:00:00|111367.5|111167.5|111374.5|111174.5|111374.5|111220|111320|111167|8
1614107100000|2021-02-23 19:05:00|111375|111175|111310|111210|111375|111210.5|111310|111170|5
1614107400000|2021-02-23 19:10:00|111372.5|111172.5|111297.5|111197.5|111376|111220|111295|111152.5|23
1614107700000|2021-02-23 19:15:00|111300|111200|111300|111200|111372.5|111215|111295|111153|24
1614108000000|2021-02-23 19:20:00|111295|111195|111295|111195|111295|111195|111295|111195|1
1614108300000|2021-02-23 19:25:00|111300|111200|111300|111200|111300|111200|111300|111200|1
1614108600000|2021-02-23 19:30:00|111295|111195|111298.8|111098.8|111331.5|111195|111245|111093|26
1614108900000|2021-02-23 19:35:00|111302.3|111102.3|111320|111120|111320|111160|111240|111085|20
1614109200000|2021-02-23 19:40:00|111317.5|111117.5|111285|111085|111317.5|111160|111249|111085|8
1614109500000|2021-02-23 19:45:00|111290|111090|111285|111085|111295|111095|111285|111085|4
1614109800000|2021-02-23 19:50:00|111287.5|111087.5|111285|111085|111295|111140|111240|111085|6
1614110100000|2021-02-23 19:55:00|111282.5|111082.5|111280|111080|111282.5|111082.5|111280|111080|2
1614110400000|2021-02-23 20:00:00|111280.1|111080.1|111294.5|111094.5|111300|111100|111280|111080|9
1614110700000|2021-02-23 20:05:00|111294|111094|111240|111140|111294|111140|111240|111091.5|3
1614111000000|2021-02-23 20:10:00|111235|111135|111222.7|111022.7|111284|111135|111177.5|111021.7|76
1614111300000|2021-02-23 20:15:00|111221.7|111021.7|111180|111080|111242.5|111084|111150|111000|50
1614111600000|2021-02-23 20:20:00|111175|111075|111215|111015|111225|111082.5|111175|111015|12
1614111900000|2021-02-23 20:25:00|111218.5|111018.5|111183|110983|111218.5|111050|111140|110983|18
1614112200000|2021-02-23 20:30:00|111184.5|110984.5|111150.8|110950.8|111191|111020|111090|110950|68
1614112500000|2021-02-23 20:35:00|111152.3|110952.3|111150|110950|111152.3|110997|111095|110948.3|11
1614112800000|2021-02-23 20:40:00|111150.8|110950.8|111140|110940|111155|110993.3|111080|110930.1|10
1614113100000|2021-02-23 20:45:00|111142|110942|111080|110980|111142|110980|111080|110940|3
1614113400000|2021-02-23 20:50:00|111081|110981|111137.5|110937.5|111138|110995|111080|110935.5|17
1614113700000|2021-02-23 20:55:00|111138.5|110938.5|111090|110990|111138.5|110990|111090|110937.5|8
1614128400000|2021-02-24 01:00:00|111012|110912|111000|110900|111035|110935|110995|110895|126
1614128700000|2021-02-24 01:05:00|110995|110895|110902.1|110802.1|110998.5|110898.5|110902.1|110802.1|278
1614129000000|2021-02-24 01:10:00|110898.5|110798.5|110905|110805|110915|110815|110854.1|110754.1|169
1614129300000|2021-02-24 01:15:00|110910|110810|110900|110800|110934|110834|110880|110780|126
1614129600000|2021-02-24 01:20:00|110895|110795|110867.5|110767.5|110915|110815|110837.5|110737.5|233
1614129900000|2021-02-24 01:25:00|110866|110766|110928.5|110828.5|110928.5|110828.5|110807.5|110707.5|249
1614130200000|2021-02-24 01:30:00|110929|110829|110910|110810|110945.1|110845.1|110892.1|110792.1|277
1614130500000|2021-02-24 01:35:00|110906|110806|110950|110850|110960|110860|110891.5|110791.5|232
1614130800000|2021-02-24 01:40:00|110945|110845|110935|110835|110975|110875|110920|110820|101
1614131100000|2021-02-24 01:45:00|110932.9|110832.9|110924|110824|110953.3|110853.3|110904|110804|148
1614131400000|2021-02-24 01:50:00|110919.3|110819.3|110950|110850|110950|110850|110898.8|110798.8|154
1614131700000|2021-02-24 01:55:00|110949.3|110849.3|110975|110875|110980.8|110880.8|110930|110830|67
1614132000000|2021-02-24 02:00:00|110980|110880|110930|110830|110980|110880|110902.8|110802.8|175
1614132300000|2021-02-24 02:05:00|110928.8|110828.8|110971|110871|110971|110871|110925.1|110825.1|194
1614132600000|2021-02-24 02:10:00|110968.5|110868.5|110956|110856|110986|110886|110950|110850|123
1614132900000|2021-02-24 02:15:00|110951.3|110851.3|110955.3|110855.3|110955.3|110855.3|110920|110820|72
1614133200000|2021-02-24 02:20:00|110963.3|110863.3|110930|110830|110980|110880|110925|110825|94
1614133500000|2021-02-24 02:25:00|110935.1|110835.1|110950.5|110850.5|110965.5|110865.5|110915|110815|140
1614133800000|2021-02-24 02:30:00|110950|110850|110993.4|110893.4|110997.2|110897.2|110940|110840|93
1614134100000|2021-02-24 02:35:00|110995|110895|110985|110885|111021|110921|110985|110885|195
1614134400000|2021-02-24 02:40:00|110986.3|110886.3|111071.3|110971.3|111092.3|110992.3|110985.1|110885.1|153
1614134700000|2021-02-24 02:45:00|111080|110980|111071.5|110971.5|111082.3|110982.3|111025.3|110925.3|227
1614135000000|2021-02-24 02:50:00|111071|110971|111057|110957|111091.3|110991.3|111045.3|110945.3|221
1614135300000|2021-02-24 02:55:00|111058|110958|111067.3|110967.3|111088.8|110988.8|111058|110958|112
1614135600000|2021-02-24 03:00:00|111073.3|110973.3|111010|110910|111075.5|110975.5|111010|110910|160
1614135900000|2021-02-24 03:05:00|111006.3|110906.3|111050|110950|111050|110950|111000|110900|108
1614136200000|2021-02-24 03:10:00|111045|110945|111095|110995|111110|111010|111030|110930|142
1614136500000|2021-02-24 03:15:00|111091.5|110991.5|111135.1|111035.1|111135.1|111035.1|111080|110980|130
1614136800000|2021-02-24 03:20:00|111134.3|111034.3|111085|110985|111135.1|111035.1|111085|110985|108
1614137100000|2021-02-24 03:25:00|111090|110990|111130|111030|111135|111035|111090|110990|86
1614137400000|2021-02-24 03:30:00|111125.3|111025.3|111105|111005|111140|111040|111099.8|110999.8|61
1614137700000|2021-02-24 03:35:00|111103.9|111003.9|111110|111010|111120|111020|111095|110995|64
1614138000000|2021-02-24 03:40:00|111103.3|111003.3|111120|111020|111126.5|111026.5|111100|111000|74
1614138300000|2021-02-24 03:45:00|111115.3|111015.3|111110|111010|111120|111020|111103.3|111003.3|60
1614138600000|2021-02-24 03:50:00|111105.3|111005.3|111120|111020|111125.1|111025.1|111100|111000|51
1614138900000|2021-02-24 03:55:00|111124.8|111024.8|111125|111025|111160|111060|111115|111015|42
1614139200000|2021-02-24 04:00:00|111130|111030|111130|111030|111150|111050|111120|111020|44
1614139500000|2021-02-24 04:05:00|111128.8|111028.8|111147.2|111047.2|111165.3|111065.3|111122.5|111022.5|72
1614139800000|2021-02-24 04:10:00|111146.2|111046.2|111125.3|111025.3|111146.2|111046.2|111115|111015|84
1614140100000|2021-02-24 04:15:00|111125|111025|111120|111020|111134.8|111034.8|111115|111015|69
1614140400000|2021-02-24 04:20:00|111115.3|111015.3|111105|111005|111120|111020|111105|111005|35
1614140700000|2021-02-24 04:25:00|111106.8|111006.8|111090|110990|111120|111020|111085|110985|84
1614141000000|2021-02-24 04:30:00|111085.3|110985.3|111110|111010|111120|111020|111085|110985|60
1614141300000|2021-02-24 04:35:00|111105|111005|111120|111020|111120|111020|111095|110995|31
1614141600000|2021-02-24 04:40:00|111130|111030|111160|111060|111165.8|111065.8|111130|111030|20
1614141900000|2021-02-24 04:45:00|111155.1|111055.1|111179.3|111079.3|111200|111100|111139.3|111039.3|74
1614142200000|2021-02-24 04:50:00|111180|111080|111160|111060|111180|111080|111145.1|111045.1|93
1614142500000|2021-02-24 04:55:00|111155|111055|111130|111030|111165.1|111065.1|111126.6|111026.6|51
1614142800000|2021-02-24 05:00:00|111135|111035|111165|111065|111170|111070|111130|111030|111
1614143100000|2021-02-24 05:05:00|111166.8|111066.8|111140|111040|111180|111080|111130|111030|67
1614143400000|2021-02-24 05:10:00|111146.3|111046.3|111225.1|111125.1|111230|111130|111146.3|111046.3|134
1614143700000|2021-02-24 05:15:00|111225.3|111125.3|111191.3|111091.3|111225.3|111125.3|111160|111060|127
1614144000000|2021-02-24 05:20:00|111191|111091|111170|111070|111195.5|111095.5|111155.3|111055.3|137
1614144300000|2021-02-24 05:25:00|111174.3|111074.3|111173.8|111073.8|111195|111095|111163.3|111063.3|102
1614144600000|2021-02-24 05:30:00|111178.8|111078.8|111227.8|111127.8|111233.8|111133.8|111172.3|111072.3|153
1614144900000|2021-02-24 05:35:00|111223.8|111123.8|111218.8|111118.8|111233.8|111133.8|111188.1|111088.1|127
1614145200000|2021-02-24 05:40:00|111214.3|111114.3|111251|111151|111261|111161|111213.8|111113.8|93
1614145500000|2021-02-24 05:45:00|111252.8|111152.8|111320|111220|111330|111230|111235.8|111135.8|120
1614145800000|2021-02-24 05:50:00|111325.1|111225.1|111319.3|111219.3|111345.1|111245.1|111305.1|111205.1|159
1614146100000|2021-02-24 05:55:00|111315|111215|111296.7|111196.7|111335.1|111235.1|111290|111190|123
1614146400000|2021-02-24 06:00:00|111295.7|111195.7|111280|111180|111310|111210|111280|111180|100
1614146700000|2021-02-24 06:05:00|111275.3|111175.3|111310|111210|111310|111210|111255.1|111155.1|120
1614147000000|2021-02-24 06:10:00|111310.5|111210.5|111360.5|111260.5|111370.3|111270.3|111300|111200|166
1614147300000|2021-02-24 06:15:00|111361.8|111261.8|111385|111285|111395.3|111295.3|111350|111250|130
1614147600000|2021-02-24 06:20:00|111384.8|111284.8|111305.5|111205.5|111385|111285|111290.3|111190.3|141
1614147900000|2021-02-24 06:25:00|111306.3|111206.3|111269.5|111169.5|111310|111210|111265|111165|143
1614148200000|2021-02-24 06:30:00|111270|111170|111265.5|111165.5|111275.5|111175.5|111255|111155|27
1614148500000|2021-02-24 06:35:00|111270.3|111170.3|111265.5|111165.5|111270.5|111170.5|111264.9|111164.9|5
1614148800000|2021-02-24 06:40:00|111262.8|111162.8|111250|111050|111275|111162.8|111180|111040.3|80
1614149100000|2021-02-24 06:45:00|111251.8|111051.8|111185.1|111085.1|111251.8|111114.7|111163.3|111050|56
1614149400000|2021-02-24 06:50:00|111181.3|111081.3|111173.8|111073.8|111191.3|111091.3|111170.1|111070.1|39
1614149700000|2021-02-24 06:55:00|111175.3|111075.3|111194.3|111094.3|111194.8|111094.8|111173.8|111073.8|25
1614150000000|2021-02-24 07:00:00|111195.1|111095.1|111230|111130|111245.1|111145.1|111183.3|111083.3|48
1614150300000|2021-02-24 07:05:00|111235|111135|111250|111050|111266.1|111135|111165.1|111034.6|26
1614150600000|2021-02-24 07:10:00|111190|111090|111186.8|111086.8|111202.5|111102.5|111176.8|111076.8|36
1614150900000|2021-02-24 07:15:00|111201.5|111101.5|111191.8|111091.8|111201.5|111101.5|111191.8|111091.8|2
1614151200000|2021-02-24 07:20:00|111197.4|111097.4|111231.5|111131.5|111279.5|111131.5|111196.8|111076|13
1614151500000|2021-02-24 07:25:00|111229|111129|111207.8|111107.8|111267.8|111129|111198|111045.8|24
1614151800000|2021-02-24 07:30:00|111188.8|111088.8|111248.8|111048.8|111248.8|111108.5|111172|111048.8|25
1614152100000|2021-02-24 07:35:00|111248.3|111048.3|111187.3|111087.3|111248.3|111093|111161.3|111042.6|19
1614152400000|2021-02-24 07:40:00|111186.8|111086.8|111176.3|111076.3|111229.5|111107.5|111167.8|111028.8|63
1614152700000|2021-02-24 07:45:00|111177.3|111077.3|111168.5|111068.5|111177.8|111077.8|111161.5|111061.5|13
1614153000000|2021-02-24 07:50:00|111169.3|111069.3|111178.5|111078.5|111183.8|111083.8|111168.5|111068.5|23
1614153300000|2021-02-24 07:55:00|111183.8|111083.8|111149.5|111049.5|111183.8|111083.8|111148|111048|32
1614153600000|2021-02-24 08:00:00|111153|111053|111176.7|110976.7|111178.8|111054|111089.4|110944.8|66
1614153900000|2021-02-24 08:05:00|111176.2|110976.2|111150.5|110950.5|111176.7|110976.7|111134.5|110934.5|33
1614154200000|2021-02-24 08:10:00|111154.5|110954.5|111132.1|111032.1|111179.8|111032.1|111100.5|110954|38
1614154500000|2021-02-24 08:15:00|111130.5|111030.5|111078|110978|111166.6|111058.8|111071.6|110919|66
1614154800000|2021-02-24 08:20:00|111078.5|110978.5|111042.6|110942.6|111098.5|110978.5|111027.5|110861.5|63
1614155100000|2021-02-24 08:25:00|111031.6|110931.6|111018.8|110918.8|111044|110944|111009.4|110909.4|48
1614155400000|2021-02-24 08:30:00|111018.5|110918.5|110970|110770|111064.5|110938.8|110915|110741.6|105
1614155700000|2021-02-24 08:35:00|110930|110830|111023|110823|111027.2|110867.3|110930|110797.8|39
1614156000000|2021-02-24 08:40:00|111023.5|110823.5|110980.5|110880.5|111023.5|110884|110974.8|110820|24
1614156300000|2021-02-24 08:45:00|110965.3|110865.3|110980.5|110780.5|111004.5|110870.5|110922.8|110776.1|41
1614156600000|2021-02-24 08:50:00|110976.1|110776.1|110895|110795|110976.1|110795|110875|110721.3|26
1614156900000|2021-02-24 08:55:00|110901.4|110801.4|110815.3|110715.3|110943.8|110801.4|110766.6|110615.6|109
1614157200000|2021-02-24 09:00:00|110815.8|110715.8|110979.3|110779.3|110992.9|110792.9|110782.3|110637.7|107
1614157500000|2021-02-24 09:05:00|110977.3|110777.3|110935|110835|110984.8|110835|110921.8|110776.8|30
1614157800000|2021-02-24 09:10:00|110935.5|110835.5|110935.5|110835.5|110935.5|110835.5|110935.5|110835.5|1
1614158100000|2021-02-24 09:15:00|110930.5|110830.5|110875|110775|110937.9|110830.5|110875|110720|42
1614158400000|2021-02-24 09:20:00|110873.1|110773.1|110880.5|110780.5|110880.5|110780.5|110865|110765|28
1614158700000|2021-02-24 09:25:00|110875|110775|110850.5|110750.5|110875|110775|110850.5|110750.5|16
1614159000000|2021-02-24 09:30:00|110845|110745|110835|110735|110845|110745|110820.5|110720.5|19
1614159300000|2021-02-24 09:35:00|110840.5|110740.5|110950|110750|110954.5|110809.9|110834.7|110734.7|58
1614159600000|2021-02-24 09:40:00|110963.9|110763.9|110880.5|110780.5|110963.9|110811.7|110876.7|110762.2|29
1614159900000|2021-02-24 09:45:00|110879.3|110779.3|110880.5|110780.5|110880.5|110780.5|110879.3|110779.3|2
1614160200000|2021-02-24 09:50:00|110870.5|110770.5|110915.5|110715.5|110915.5|110770.5|110870.5|110715.5|2
1614160500000|2021-02-24 09:55:00|110920.5|110720.5|110845|110745|110920.5|110761.7|110837.5|110719.7|11
1614160800000|2021-02-24 10:00:00|110834|110734|110880.2|110680.2|110889.2|110734|110830.2|110679.2|9
1614161100000|2021-02-24 10:05:00|110889.5|110689.5|110885|110785|110929.2|110787.2|110881.4|110685.5|18
1614161400000|2021-02-24 10:10:00|110893.5|110793.5|110953.9|110753.9|110991.5|110793.5|110893.5|110748.4|15
1614161700000|2021-02-24 10:15:00|110883.7|110783.7|110892.7|110792.7|110892.7|110792.7|110883.7|110783.7|4
1614162000000|2021-02-24 10:20:00|110891.7|110791.7|110930.1|110830.1|110999.7|110835.6|110889|110760.5|47
1614162300000|2021-02-24 10:25:00|110931.8|110831.8|110930|110830|110982.8|110834.7|110930|110780|6
1614162600000|2021-02-24 10:30:00|110930.5|110830.5|110899.7|110799.7|110930.5|110830.5|110898.9|110798.9|6
1614162900000|2021-02-24 10:35:00|110910.2|110810.2|110955.5|110755.5|110962|110810.2|110910.2|110755.5|5
1614163200000|2021-02-24 10:40:00|110960.5|110760.5|110955.5|110755.5|110962|110762|110945.5|110745.5|8
1614163500000|2021-02-24 10:45:00|110957.5|110757.5|110955.5|110755.5|110959.9|110759.9|110955.5|110755.5|8
1614163800000|2021-02-24 10:50:00|110948.7|110748.7|110949.2|110749.2|110949.2|110749.2|110945.5|110745.5|3
1614164100000|2021-02-24 10:55:00|110950.2|110750.2|110910.5|110810.5|110950.2|110810.5|110892.3|110750.2|9
1614164400000|2021-02-24 11:00:00|110910|110810|110905|110805|110910|110810|110905|110805|5
1614164700000|2021-02-24 11:05:00|110908.5|110808.5|110905|110805|110912.5|110812.5|110905|110805|6
1614165000000|2021-02-24 11:10:00|110910|110810|110886.2|110786.2|110910|110810|110886.2|110786.2|5
1614165300000|2021-02-24 11:15:00|110885.2|110785.2|110886.2|110786.2|110886.2|110786.2|110885.2|110785.2|3
1614165900000|2021-02-24 11:25:00|110890|110790|110897|110697|110909|110790|110890|110697|10
1614166200000|2021-02-24 11:30:00|110894.5|110694.5|110922|110722|110925.1|110725.1|110872|110672|25
1614166500000|2021-02-24 11:35:00|110920|110720|110923.5|110723.5|110923.5|110723.5|110920|110720|2
1614166800000|2021-02-24 11:40:00|110924.5|110724.5|110920|110720|110933.3|110733.3|110887|110687|27
1614167100000|2021-02-24 11:45:00|110889.5|110689.5|110885.5|110685.5|110889.5|110689.5|110885|110685|7
1614167400000|2021-02-24 11:50:00|110886.5|110686.5|110887|110687|110900|110714.6|110809.2|110665.4|20
1614167700000|2021-02-24 11:55:00|110887.5|110687.5|110888|110688|110888|110688|110885|110685|3
1614168000000|2021-02-24 12:00:00|110873.8|110673.8|110830.3|110730.3|110885|110730.3|110830.3|110665.5|9
1614168300000|2021-02-24 12:05:00|110900|110700|110818.4|110618.4|110900|110704.4|110760|110609.4|44
1614168600000|2021-02-24 12:10:00|110819.4|110619.4|110765|110665|110819.4|110669.6|110751.1|110612.6|23
1614168900000|2021-02-24 12:15:00|110760|110660|110750|110650|110765|110665|110744.1|110644.1|21
1614169200000|2021-02-24 12:20:00|110739.6|110639.6|110735|110635|110739.6|110639.6|110728.1|110628.1|18
1614169500000|2021-02-24 12:25:00|110738.1|110638.1|110792.6|110592.6|110840.6|110673.8|110735|110592.6|72
1614169800000|2021-02-24 12:30:00|110794.1|110594.1|110754.1|110654.1|110794.6|110654.1|110739.1|110594.1|7
1614170100000|2021-02-24 12:35:00|110751.6|110651.6|110761.5|110661.5|110767.5|110667.5|110745|110645|58
1614170400000|2021-02-24 12:40:00|110761|110661|110770|110670|110772|110672|110738|110638|33
1614170700000|2021-02-24 12:45:00|110755.7|110655.7|110775|110675|110775|110675|110740.2|110640.2|17
1614171000000|2021-02-24 12:50:00|110783.3|110683.3|110845|110645|110874.8|110726.8|110780|110645|25
1614171300000|2021-02-24 12:55:00|110845.5|110645.5|110910|110710|110919.5|110719.5|110785.3|110630|47
1614171600000|2021-02-24 13:00:00|110880.1|110680.1|110920|110720|110972.1|110772.1|110875.1|110675.1|13
1614171900000|2021-02-24 13:05:00|110915.3|110715.3|110960|110760|110964.7|110795.9|110823|110670|33
1614172200000|2021-02-24 13:10:00|110970|110770|110930.3|110730.3|110970|110835.8|110925|110725|18
1614172500000|2021-02-24 13:15:00|110931.8|110731.8|111003.1|110803.1|111007.3|110825.9|110913.4|110731.8|19
1614172800000|2021-02-24 13:20:00|111001.1|110801.1|110976.1|110776.1|111006.8|110806.8|110966.5|110766.5|15
1614173100000|2021-02-24 13:25:00|110960.4|110760.4|110992.2|110792.2|110997.2|110797.2|110960.4|110760.4|8
1614173400000|2021-02-24 13:30:00|110993.7|110793.7|110993.7|110793.7|110993.7|110793.7|110993.7|110793.7|1
1614173700000|2021-02-24 13:35:00|110994.7|110794.7|110981.6|110781.6|110995|110815.4|110907.5|110772.5|16
1614174000000|2021-02-24 13:40:00|110990|110790|110986.8|110886.8|111035|110886.8|110975.4|110790|8
1614174300000|2021-02-24 13:45:00|110987.8|110887.8|111095.1|110995.1|111127.9|110996|110987.8|110834.7|75
1614174600000|2021-02-24 13:50:00|111093.6|110993.6|111106.2|110906.2|111125.2|110997|111035.5|110891.5|73
1614174900000|2021-02-24 13:55:00|111110|110910|111063.6|110963.6|111133.5|110966.1|111063.6|110899.2|21
1614175200000|2021-02-24 14:00:00|111064.1|110964.1|111040.5|110840.5|111082|110964.6|110976.3|110830|81
1614175500000|2021-02-24 14:05:00|111039|110839|111000|110800|111045.1|110845.1|111000|110800|13
1614175800000|2021-02-24 14:10:00|111005|110805|111010|110810|111020|110820|111005|110805|4
1614176100000|2021-02-24 14:15:00|111020|110820|110980.2|110880.2|111035|110885.2|110980.2|110820|8
1614176400000|2021-02-24 14:20:00|110980|110880|111070|110870|111081.2|110920|110980|110840|14
1614176700000|2021-02-24 14:25:00|111075|110875|111115|110915|111119.5|110919.5|111075|110875|9
1614177000000|2021-02-24 14:30:00|111124|110924|111085|110985|111130|110985|111063.8|110899.5|37
1614177300000|2021-02-24 14:35:00|111080|110980|111139|110939|111148|111021.7|111080|110939|45
1614177600000|2021-02-24 14:40:00|111091|110991|111094|110994|111096.2|110996.2|111061.2|110961.2|38
1614177900000|2021-02-24 14:45:00|111090|110990|111165|110965|111165|111000|111055|110891|47
1614178200000|2021-02-24 14:50:00|111170|110970|111152|111052|111171|111060|111129.5|110965|47
1614178500000|2021-02-24 14:55:00|111147.5|111047.5|111160|111060|111180|111080|111139.5|111039.5|49
1614178800000|2021-02-24 15:00:00|111190|110990|111187.5|111087.5|111190|111087.5|111130|110990|22
1614179100000|2021-02-24 15:05:00|111214.5|111114.5|111225|111125|111285|111125|111200|111037.5|32
1614179400000|2021-02-24 15:10:00|111215|111115|111225|111125|111231|111131|111214.3|111114.3|23
1614179700000|2021-02-24 15:15:00|111220.6|111120.6|111220|111120|111260|111132.1|111210.9|111050.1|28
1614180000000|2021-02-24 15:20:00|111216.6|111116.6|111159.8|111059.8|111216.6|111116.6|111159.8|111059.8|28
1614180300000|2021-02-24 15:25:00|111139.9|111039.9|111189.8|110989.8|111205|111062|111130.5|110989.3|46
1614180600000|2021-02-24 15:30:00|111175.5|110975.5|111173.9|110973.9|111195|110995|111172.5|110972.5|12
1614180900000|2021-02-24 15:35:00|111153.8|110953.8|111190|110990|111190|111013.9|111089.8|110938.8|55
1614181200000|2021-02-24 15:40:00|111185|110985|111150|110950|111185|110985|111150|110950|6
1614181500000|2021-02-24 15:45:00|111160|110960|111135.5|110935.5|111160|111010|111080.3|110935.5|19
1614181800000|2021-02-24 15:50:00|111138.5|110938.5|111125|110925|111138.5|110987.5|111052.5|110925|44
1614182100000|2021-02-24 15:55:00|111050.3|110950.3|111039|110939|111186.6|110986.6|111039|110894.3|103
1614182400000|2021-02-24 16:00:00|111052.3|110952.3|111077|110877|111183.3|110983.3|111039|110874.3|81
1614182700000|2021-02-24 16:05:00|111035|110935|111020|110920|111075|110935|111000|110860|8
1614183000000|2021-02-24 16:10:00|111022.5|110922.5|111122|110922|111123.5|110923.5|111020|110901|32
1614183300000|2021-02-24 16:15:00|111121.5|110921.5|111090|110890|111121.5|110921.5|111090|110890|5
1614183600000|2021-02-24 16:20:00|111075|110875|111090|110890|111098.4|110940.9|111025|110875|24
1614183900000|2021-02-24 16:25:00|111020|110920|111052|110852|111052|110925|110930|110759.5|57
1614184200000|2021-02-24 16:30:00|111057.4|110857.4|111060.6|110860.6|111061.6|110861.6|111049.1|110849.1|6
1614184500000|2021-02-24 16:35:00|111062|110862|111087|110887|111099.7|110899.7|111032.5|110832.5|31
1614184800000|2021-02-24 16:40:00|111092.4|110892.4|111112|110912|111142|110958.9|111058.9|110892.4|17
1614185100000|2021-02-24 16:45:00|111107|110907|111042|110842|111107|110907|111032|110832|15
1614185400000|2021-02-24 16:50:00|111039.6|110839.6|111012|110812|111039.6|110874.1|110974.1|110812|10
1614185700000|2021-02-24 16:55:00|111007.9|110807.9|110988.5|110788.5|111012|110812|110987.2|110787.2|13
1614186000000|2021-02-24 17:00:00|110988.4|110788.4|110967.1|110767.1|110988.9|110788.9|110967.1|110767.1|11
1614186300000|2021-02-24 17:05:00|110970.1|110770.1|110987|110787|110987|110787|110970.1|110770.1|5
1614186600000|2021-02-24 17:10:00|110986.6|110786.6|110977|110777|110986.6|110786.6|110975.1|110775.1|5
1614187200000|2021-02-24 17:20:00|110976.6|110776.6|110980.6|110780.6|110981.6|110781.6|110963.1|110763.1|7
1614187500000|2021-02-24 17:25:00|110979.6|110779.6|110947.6|110847.6|110986|110848.1|110928.6|110765|16
1614187800000|2021-02-24 17:30:00|110947.3|110847.3|110922.9|110722.9|110990.3|110847.8|110858.4|110711|50
1614188100000|2021-02-24 17:35:00|110927.9|110727.9|110957.9|110757.9|111001.1|110801.1|110899.6|110727.9|30
1614188400000|2021-02-24 17:40:00|110953.4|110753.4|110956.2|110756.2|110985.9|110838.4|110933.4|110753.4|15
1614188700000|2021-02-24 17:45:00|110956.7|110756.7|110958.4|110758.4|110958.4|110758.4|110956.7|110756.7|5
1614189300000|2021-02-24 17:55:00|110970.2|110770.2|110978.4|110778.4|110978.4|110833.4|110933.4|110770.2|4
1614189600000|2021-02-24 18:00:00|110983.4|110783.4|111012|110812|111060.6|110860.6|110941.4|110781.4|29
1614189900000|2021-02-24 18:05:00|111010.6|110810.6|111066.4|110866.4|111066.4|110866.4|111010.6|110810.6|7
1614190200000|2021-02-24 18:10:00|111056.4|110856.4|111057|110857|111057|110857|111056.4|110856.4|3
1614190500000|2021-02-24 18:15:00|111057.5|110857.5|111057.5|110857.5|111057.5|110857.5|111057.5|110857.5|1
1614191100000|2021-02-24 18:25:00|111056.4|110856.4|111051.4|110851.4|111056.4|110856.4|111051.4|110851.4|2
1614191400000|2021-02-24 18:30:00|111046.4|110846.4|110963.9|110763.9|111046.5|110846.5|110946.4|110746.4|19
1614191700000|2021-02-24 18:35:00|110956.4|110756.4|110946.4|110746.4|110973.5|110812|110886.4|110746.4|51
1614192000000|2021-02-24 18:40:00|110891.4|110791.4|110947.7|110747.7|110973|110798.9|110891.4|110747.7|9
1614192300000|2021-02-24 18:45:00|110937.4|110737.4|110867.2|110767.2|110937.4|110789.9|110867.2|110722.2|22
1614192600000|2021-02-24 18:50:00|110867.9|110767.9|110861.4|110761.4|110931.5|110767.9|110852.2|110702.2|39
1614192900000|2021-02-24 18:55:00|110866.4|110766.4|110880|110780|110929|110780|110866.4|110720.5|9
1614193200000|2021-02-24 19:00:00|110880.5|110780.5|110880|110780|110880.5|110780.5|110880|110780|2
1614193500000|2021-02-24 19:05:00|110895|110795|110885|110785|110895|110795|110885|110785|4
1614193800000|2021-02-24 19:10:00|110973.5|110773.5|110900.3|110800.3|110973.5|110800.3|110900.3|110765|13
1614194100000|2021-02-24 19:15:00|110945|110745|110900|110800|110945|110800|110900|110745|2
1614194400000|2021-02-24 19:20:00|110885|110785|110880|110780|110930.1|110785|110880|110715|22
1614194700000|2021-02-24 19:25:00|110867.5|110767.5|110867.5|110767.5|110867.5|110767.5|110855|110755|7
1614195000000|2021-02-24 19:30:00|110867|110767|110917.5|110717.5|110917.5|110767|110867|110717|6
1614195300000|2021-02-24 19:35:00|110915.5|110715.5|110878|110778|110915.5|110778|110854.3|110715.5|17
1614195600000|2021-02-24 19:40:00|110874|110774|110870|110770|110924.5|110774|110865|110723|15
1614195900000|2021-02-24 19:45:00|110880|110780|110970|110770|110976.5|110810|110880|110770|18
1614196800000|2021-02-24 20:00:00|110970.1|110770.1|110959.9|110759.9|110970.1|110770.1|110948.7|110748.7|19
1614197100000|2021-02-24 20:05:00|110958.9|110758.9|110954.9|110754.9|110960.9|110760.9|110935|110735|32
1614197400000|2021-02-24 20:10:00|110953.9|110753.9|110953.4|110753.4|110953.9|110753.9|110953.4|110753.4|2
1614197700000|2021-02-24 20:15:00|110940|110740|110950.1|110750.1|110950.9|110750.9|110940|110740|5
1614198000000|2021-02-24 20:20:00|110940|110740|110930.2|110730.2|110940|110740|110930.2|110730.2|3
1614198300000|2021-02-24 20:25:00|110920|110720|110907.5|110707.5|110920|110720|110875|110675|24
1614198600000|2021-02-24 20:30:00|110914.8|110714.8|110914.3|110714.3|110915|110775|110868.5|110695|18
1614198900000|2021-02-24 20:35:00|110905.8|110705.8|110865.8|110665.8|110905.8|110745|110845|110665|9
1614199200000|2021-02-24 20:40:00|110860.1|110660.1|110876.3|110676.3|110878.8|110678.8|110860|110660|24
1614199500000|2021-02-24 20:45:00|110877.3|110677.3|110878|110678|110878.3|110678.3|110877.3|110677.3|4
1614199800000|2021-02-24 20:50:00|110877.5|110677.5|110805|110705|110877.5|110706|110797.2|110640|19
1614214800000|2021-02-25 01:00:00|110730|110630|110800|110700|110810|110710|110728|110628|66
1614215100000|2021-02-25 01:05:00|110800.5|110700.5|110860.5|110760.5|110935.1|110835.1|110795.1|110695.1|278
1614215400000|2021-02-25 01:10:00|110861.5|110761.5|110810|110710|110870.5|110770.5|110805|110705|115
1614215700000|2021-02-25 01:15:00|110810.4|110710.4|110820|110720|110850|110750|110781.5|110681.5|126
1614216000000|2021-02-25 01:20:00|110815|110715|110830|110730|110860|110760|110815|110715|111
1614216300000|2021-02-25 01:25:00|110828|110728|110830|110730|110870|110770|110815|110715|153
1614216600000|2021-02-25 01:30:00|110839.5|110739.5|110890|110790|110890|110790|110830|110730|150
1614216900000|2021-02-25 01:35:00|110894.7|110794.7|111085.1|110985.1|111140|111040|110889.2|110789.2|217
1614217200000|2021-02-25 01:40:00|111080|110980|111060|110960|111165|111044.7|111010|110910|201
1614217500000|2021-02-25 01:45:00|111051.3|110951.3|111035.1|110935.1|111055.8|110955.8|111005.1|110905.1|119
1614217800000|2021-02-25 01:50:00|111032.9|110932.9|111050|110950|111065.1|110965.1|111032.9|110932.9|100
1614218100000|2021-02-25 01:55:00|111053.8|110953.8|111110|111010|111110|111010|111045|110945|84
1614218400000|2021-02-25 02:00:00|111109.5|111009.5|111115|111015|111130|111030|111066.1|110966.1|159
1614218700000|2021-02-25 02:05:00|111114.3|111014.3|111100|111000|111135|111035|111080|110980|97
1614219000000|2021-02-25 02:10:00|111095|110995|111053.4|110953.4|111105|111005|111053.4|110953.4|76
1614219300000|2021-02-25 02:15:00|111053.9|110953.9|111090|110990|111116.3|111016.3|111053.9|110953.9|80
1614219600000|2021-02-25 02:20:00|111085.8|110985.8|111055.3|110955.3|111090|110990|111051.8|110951.8|101
1614219900000|2021-02-25 02:25:00|111061.8|110961.8|111025.4|110925.4|111065.8|110965.8|111020.9|110920.9|66
1614220200000|2021-02-25 02:30:00|111021.9|110921.9|110964.9|110864.9|111024.9|110924.9|110955.4|110855.4|89
1614220500000|2021-02-25 02:35:00|110960.4|110860.4|110936.9|110836.9|110965.4|110865.4|110911.4|110811.4|73
1614220800000|2021-02-25 02:40:00|110941.9|110841.9|110964|110864|110978.4|110878.4|110936.4|110836.4|59
1614221100000|2021-02-25 02:45:00|110968|110868|110988.8|110888.8|110994.8|110894.8|110968|110868|75
1614221400000|2021-02-25 02:50:00|110974.3|110874.3|111015|110915|111030|110930|110974.3|110874.3|91
1614221700000|2021-02-25 02:55:00|111020|110920|111015.1|110915.1|111040|110940|111005.1|110905.1|72
1614222000000|2021-02-25 03:00:00|111019.5|110919.5|111010|110910|111019.5|110919.5|111002.4|110902.4|58
1614222300000|2021-02-25 03:05:00|111005.1|110905.1|110992.9|110892.9|111005.1|110905.1|110992.9|110892.9|18
1614222600000|2021-02-25 03:10:00|110995.1|110895.1|111020|110920|111020|110920|110989.5|110889.5|32
1614222900000|2021-02-25 03:15:00|111006.1|110906.1|111005.3|110905.3|111011|110911|111000|110900|22
1614223200000|2021-02-25 03:20:00|111005.1|110905.1|110949.8|110849.8|111005.1|110905.1|110945|110845|48
1614223500000|2021-02-25 03:25:00|110950|110850|110930|110830|110957.7|110857.7|110920|110820|51
1614223800000|2021-02-25 03:30:00|110933.5|110833.5|110955.1|110855.1|110955.1|110855.1|110933.5|110833.5|11
1614224100000|2021-02-25 03:35:00|110954.3|110854.3|110960|110860|110965.1|110865.1|110953.8|110853.8|31
1614224400000|2021-02-25 03:40:00|110959.5|110859.5|110935|110835|110965.1|110865.1|110935|110835|59
1614224700000|2021-02-25 03:45:00|110930|110830|110919.8|110819.8|110935|110835|110885.3|110785.3|155
1614225000000|2021-02-25 03:50:00|110918.8|110818.8|110889.5|110789.5|110919|110819|110888.5|110788.5|83
1614225300000|2021-02-25 03:55:00|110889|110789|110839|110739|110889.5|110789.5|110829.5|110729.5|100
1614225600000|2021-02-25 04:00:00|110838.5|110738.5|110843|110743|110850|110750|110823.5|110723.5|135
1614225900000|2021-02-25 04:05:00|110843.5|110743.5|110860|110760|110875.3|110775.3|110840|110740|80
1614226200000|2021-02-25 04:10:00|110850|110750|110835|110735|110860|110760|110813.9|110713.9|83
1614226500000|2021-02-25 04:15:00|110836.3|110736.3|110805|110705|110840|110740|110805|110705|37
1614226800000|2021-02-25 04:20:00|110795.3|110695.3|110795|110695|110819.7|110719.7|110794.8|110694.8|48
1614227100000|2021-02-25 04:25:00|110799.5|110699.5|110815.1|110715.1|110820|110720|110765.1|110665.1|57
1614227400000|2021-02-25 04:30:00|110815.3|110715.3|110830|110730|110835.1|110735.1|110805.3|110705.3|59
1614227700000|2021-02-25 04:35:00|110835.1|110735.1|110860|110760|110875.3|110775.3|110834.3|110734.3|72
1614228000000|2021-02-25 04:40:00|110854.3|110754.3|110860|110760|110884.7|110784.7|110830|110730|35
1614228300000|2021-02-25 04:45:00|110863|110763|110850.8|110750.8|110890|110790|110850.8|110750.8|56
1614228600000|2021-02-25 04:50:00|110845.1|110745.1|110850|110750|110860|110760|110825.1|110725.1|48
1614228900000|2021-02-25 04:55:00|110845.8|110745.8|110925|110825|110935.1|110835.1|110845|110745|134
1614229200000|2021-02-25 05:00:00|110920|110820|110910|110810|110930|110830|110900|110800|101
1614229500000|2021-02-25 05:05:00|110908.8|110808.8|110910|110810|110920|110820|110890|110790|67
1614229800000|2021-02-25 05:10:00|110915.1|110815.1|110910|110810|110935.3|110835.3|110890|110790|45
1614230100000|2021-02-25 05:15:00|110905|110805|110900|110800|110910|110810|110896.5|110796.5|16
1614230400000|2021-02-25 05:20:00|110895.1|110795.1|110880|110780|110895.1|110795.1|110870|110770|29
1614230700000|2021-02-25 05:25:00|110883.8|110783.8|110880|110780|110900|110800|110860|110760|48
1614231000000|2021-02-25 05:30:00|110875.8|110775.8|110900|110800|110910|110810|110870|110770|74
1614231300000|2021-02-25 05:35:00|110895.1|110795.1|110900|110800|110915.1|110815.1|110895.1|110795.1|40
1614231600000|2021-02-25 05:40:00|110899.5|110799.5|110915|110815|110935.3|110835.3|110895|110795|69
1614231900000|2021-02-25 05:45:00|110910.1|110810.1|110929.5|110829.5|110960|110860|110910.1|110810.1|75
1614232200000|2021-02-25 05:50:00|110930|110830|110970|110870|110975.1|110875.1|110929.5|110829.5|65
1614232500000|2021-02-25 05:55:00|110964.3|110864.3|110955.3|110855.3|110970|110870|110947.3|110847.3|36
1614232800000|2021-02-25 06:00:00|110955|110855|110878.8|110778.8|110955|110855|110878.8|110778.8|118
1614233100000|2021-02-25 06:05:00|110879|110779|110915|110815|110928.3|110828.3|110874.8|110774.8|129
1614233400000|2021-02-25 06:10:00|110924.8|110824.8|110930|110830|110940|110840|110915|110815|55
1614233700000|2021-02-25 06:15:00|110925|110825|110905|110805|110935.1|110835.1|110905|110805|33
1614234000000|2021-02-25 06:20:00|110896.3|110796.3|110870|110770|110915|110815|110865.3|110765.3|47
1614234300000|2021-02-25 06:25:00|110870.3|110770.3|110810|110710|110880.5|110780.5|110810|110710|74
1614234600000|2021-02-25 06:30:00|110805|110705|110834.5|110734.5|110850.5|110750.5|110805|110705|84
1614234900000|2021-02-25 06:35:00|110832|110732|110820.5|110720.5|110880|110733|110820.3|110674.6|23
1614235200000|2021-02-25 06:40:00|110814.9|110714.9|110830|110730|110895.5|110755|110814.9|110685|20
1614235500000|2021-02-25 06:45:00|110825.5|110725.5|110894.1|110694.1|110894.1|110756.5|110810.1|110689|37
1614235800000|2021-02-25 06:50:00|110895.1|110695.1|110849.8|110749.8|110913.5|110784.3|110846.6|110694.6|42
1614236100000|2021-02-25 06:55:00|110849.3|110749.3|110814.1|110714.1|110850.5|110750.5|110814.1|110714.1|34
1614236400000|2021-02-25 07:00:00|110813.1|110713.1|110855.1|110755.1|110885.5|110755.1|110813.1|110675.3|32
1614236700000|2021-02-25 07:05:00|110850|110750|110855.1|110755.1|110855.1|110755.1|110825.5|110725.5|44
1614237000000|2021-02-25 07:10:00|110856.8|110756.8|110922.8|110822.8|110965|110822.8|110856.8|110725|39
1614237300000|2021-02-25 07:15:00|110923.8|110823.8|110940.5|110840.5|110940.5|110840.5|110912.4|110812.4|41
1614237600000|2021-02-25 07:20:00|110930.5|110830.5|110905|110805|110947|110840.5|110890.8|110735.5|31
1614237900000|2021-02-25 07:25:00|110910.5|110810.5|110930.5|110830.5|110932.5|110832.5|110910.5|110810.5|17
1614238200000|2021-02-25 07:30:00|110925.5|110825.5|111006.6|110806.6|111015.5|110854.3|110925.5|110806.6|13
1614238500000|2021-02-25 07:35:00|111006.1|110806.1|111033.8|110833.8|111039.8|110839.8|111006.1|110806.1|15
1614238800000|2021-02-25 07:40:00|111025.3|110825.3|110966.9|110866.9|111025.3|110875.5|110955.5|110825.3|14
1614239100000|2021-02-25 07:45:00|111025.5|110825.5|110975.5|110875.5|111025.5|110885.5|110960.3|110815.5|28
1614239400000|2021-02-25 07:50:00|110973.3|110873.3|110990|110790|110990|110873.3|110945|110779.3|22
1614239700000|2021-02-25 07:55:00|110985|110785|110912|110712|111028.2|110864.5|110890.8|110712|54
1614240000000|2021-02-25 08:00:00|110915.1|110715.1|110914.8|110714.8|110953|110793.8|110864.8|110708.8|51
1614240300000|2021-02-25 08:05:00|110882.1|110682.1|110834.5|110734.5|110895.2|110757.4|110803.3|110682.1|39
1614240600000|2021-02-25 08:10:00|110835|110735|110920|110820|110932|110820|110835|110720.3|36
1614240900000|2021-02-25 08:15:00|110919.7|110819.7|110995|110795|110995|110819.8|110893.1|110775.5|25
1614241200000|2021-02-25 08:20:00|110997.3|110797.3|110987.8|110787.8|111001.5|110801.5|110987.8|110787.8|7
1614241500000|2021-02-25 08:25:00|110987.3|110787.3|110925.5|110825.5|110987.3|110827.8|110912.8|110787.3|21
1614241800000|2021-02-25 08:30:00|110927.3|110827.3|110955.5|110855.5|111000.5|110855.5|110927.3|110786.1|16
1614242100000|2021-02-25 08:35:00|110960.3|110860.3|110945.5|110845.5|110965.1|110865.1|110940|110840|24
1614242400000|2021-02-25 08:40:00|110955.1|110855.1|110975.5|110875.5|110975.5|110875.5|110945.5|110845.5|21
1614242700000|2021-02-25 08:45:00|110970.5|110870.5|110970.5|110870.5|110970.5|110870.5|110970.5|110870.5|1
1614243000000|2021-02-25 08:50:00|110957.5|110857.5|110986.6|110786.6|110991|110859.2|110939.2|110785.4|18
1614243300000|2021-02-25 08:55:00|110984.1|110784.1|110971.5|110871.5|110984.1|110871.5|110945.8|110784.1|13
1614243600000|2021-02-25 09:00:00|110970.5|110870.5|110963|110863|110970.5|110870.5|110946.5|110846.5|19
1614243900000|2021-02-25 09:05:00|110965|110865|110945.5|110845.5|110969|110869|110945.5|110845.5|12
1614244200000|2021-02-25 09:10:00|110950.5|110850.5|110915.5|110815.5|110965|110850.5|110913.2|110759.7|18
1614244500000|2021-02-25 09:15:00|110906.7|110806.7|110940.5|110740.5|110960.5|110806.7|110906.7|110740.5|12
1614244800000|2021-02-25 09:20:00|110931.9|110731.9|110870.5|110770.5|110940.5|110781.3|110863.5|110727.9|25
1614245100000|2021-02-25 09:25:00|110877|110777|110945.5|110745.5|110945.5|110781.8|110877|110730|16
1614245400000|2021-02-25 09:30:00|110942|110742|110905.5|110805.5|110960.8|110805.5|110905.5|110740.5|9
1614245700000|2021-02-25 09:35:00|110908.1|110808.1|110939.3|110839.3|110940.5|110840.5|110908.1|110808.1|10
1614246000000|2021-02-25 09:40:00|110939.8|110839.8|110925.8|110825.8|110970|110839.8|110904.8|110764.3|66
1614246300000|2021-02-25 09:45:00|110929.8|110829.8|110910|110810|110932.3|110832.3|110909.8|110809.8|24
1614246600000|2021-02-25 09:50:00|110894.3|110794.3|110875|110775|110950.1|110795.5|110870.5|110749|19
1614246900000|2021-02-25 09:55:00|110874.7|110774.7|110880|110680|110903|110774.7|110870|110679.5|23
1614247200000|2021-02-25 10:00:00|110875|110675|110890|110690|110890|110690|110859.6|110659.6|14
1614247500000|2021-02-25 10:05:00|110880.3|110680.3|110890.5|110690.5|110918.5|110734.7|110834.7|110680.3|20
1614247800000|2021-02-25 10:10:00|110888.7|110688.7|110895.5|110695.5|110914.7|110744.1|110838.3|110688.7|27
1614248100000|2021-02-25 10:15:00|110841.3|110741.3|110907.5|110707.5|110907.5|110748|110840.5|110695.8|9
1614248400000|2021-02-25 10:20:00|110904.3|110704.3|110907.5|110707.5|110907.5|110707.5|110904.3|110704.3|2
1614249000000|2021-02-25 10:30:00|110905.5|110705.5|110987|110787|110987|110787.3|110887.3|110700.5|17
1614249300000|2021-02-25 10:35:00|110985.2|110785.2|111012.9|110812.9|111020|110820|110985|110785|13
1614249600000|2021-02-25 10:40:00|111012.6|110812.6|111012|110812|111012.6|110812.6|111007.7|110807.7|5
1614249900000|2021-02-25 10:45:00|111015|110815|111077.4|110877.4|111077.4|110915.9|111015|110815|16
1614250200000|2021-02-25 10:50:00|111076.4|110876.4|110952.2|110852.2|111076.4|110900|110949.2|110837.2|23
1614250500000|2021-02-25 10:55:00|110953.2|110853.2|110998.2|110798.2|111018.4|110857.2|110949.2|110797.7|19
1614250800000|2021-02-25 11:00:00|110998.7|110798.7|110955|110755|111000|110831.8|110911.8|110744.2|19
1614251400000|2021-02-25 11:10:00|110977.9|110777.9|110982.3|110782.3|110982.3|110782.3|110977.9|110777.9|4
1614251700000|2021-02-25 11:15:00|110933.8|110833.8|110933.8|110833.8|110933.8|110833.8|110933.8|110833.8|1
1614252000000|2021-02-25 11:20:00|110995|110795|111000|110800|111000|110800|110995|110795|2
1614252300000|2021-02-25 11:25:00|111040|110840|111056|110856|111065.5|110865.5|111035.1|110835.1|17
1614252600000|2021-02-25 11:30:00|111057.5|110857.5|111065|110865|111065|110865|111057.5|110857.5|3
1614252900000|2021-02-25 11:35:00|111080|110880|111040.3|110940.3|111080|110940.3|111030|110880|8
1614253200000|2021-02-25 11:40:00|111040|110940|111138.5|110938.5|111141|110941|111040|110934.5|13
1614253500000|2021-02-25 11:45:00|111138|110938|111172|110972|111174|110974|111136.3|110936.3|22
1614253800000|2021-02-25 11:50:00|111170|110970|111160|110960|111170|111000|111099.8|110960|6
1614254100000|2021-02-25 11:55:00|111155.3|110955.3|111127.7|110927.7|111172.7|110996.8|111074|110895.1|54
1614254400000|2021-02-25 12:00:00|111127.1|110927.1|111152.8|110952.8|111154.7|110954.7|111119.7|110919.7|22
1614254700000|2021-02-25 12:05:00|111150.3|110950.3|111140.1|110940.1|111158.4|110979.3|111077.3|110903.7|20
1614255000000|2021-02-25 12:10:00|111135|110935|111153.3|110953.3|111182.8|111079.4|111135|110935|22
1614255300000|2021-02-25 12:15:00|111152.3|110952.3|111150.6|110950.6|111171.8|110971.8|111150.1|110950.1|5
1614255600000|2021-02-25 12:20:00|111151.6|110951.6|111151.6|110951.6|111151.6|110951.6|111151.6|110951.6|1
1614255900000|2021-02-25 12:25:00|111152.6|110952.6|111135|111035|111185|111038.4|111133.1|110940|28
1614256200000|2021-02-25 12:30:00|111132.2|111032.2|111229.4|111029.4|111229.4|111073.1|111132.2|111020|17
1614256500000|2021-02-25 12:35:00|111230|111030|111255|111055|111260|111077.3|111174.1|111029.4|15
1614256800000|2021-02-25 12:40:00|111270.7|111070.7|111225|111125|111290|111145.1|111215.3|111060|36
1614257100000|2021-02-25 12:45:00|111265|111065|111235|111135|111272|111135|111232.8|111058.9|9
1614257400000|2021-02-25 12:50:00|111230|111130|111265.5|111065.5|111267.5|111130|111220|111065.5|9
1614257700000|2021-02-25 12:55:00|111267|111067|111216.2|111116.2|111270.8|111116.2|111206.3|111067|13
1614258000000|2021-02-25 13:00:00|111216.3|111116.3|111226.8|111126.8|111236.1|111136.1|111216.3|111116.3|16
1614258300000|2021-02-25 13:05:00|111226.3|111126.3|111201.7|111101.7|111271.1|111126.3|111197.8|111061.1|31
1614258600000|2021-02-25 13:10:00|111221.1|111121.1|111236.2|111136.2|111286.1|111136.2|111221.1|111074.8|19
1614258900000|2021-02-25 13:15:00|111231.2|111131.2|111236.1|111136.1|111236.1|111136.1|111221.2|111121.2|10
1614259200000|2021-02-25 13:20:00|111241.2|111141.2|111253.8|111153.8|111255.3|111155.3|111235.8|111135.8|16
1614259500000|2021-02-25 13:25:00|111260.1|111160.1|111287|111087|111319|111160.1|111260|111079|31
1614259800000|2021-02-25 13:30:00|111287.5|111087.5|111285|111085|111315.1|111165.1|111259.6|111079|29
1614260100000|2021-02-25 13:35:00|111292.5|111092.5|111270|111070|111292.5|111092.5|111264.7|111064.7|14
1614260400000|2021-02-25 13:40:00|111264.7|111064.7|111275|111075|111275|111100.1|111200.1|111055|6
1614260700000|2021-02-25 13:45:00|111200.5|111100.5|111259|111059|111259|111100.5|111190.5|111027.5|34
1614261000000|2021-02-25 13:50:00|111257|111057|111205.5|111005.5|111259|111077.5|111175.1|111002.8|26
1614261300000|2021-02-25 13:55:00|111248.5|111048.5|111240|111040|111255.1|111055.1|111221|111021|38
1614261600000|2021-02-25 14:00:00|111248.8|111048.8|111244|111044|111262|111062|111235|111035|24
1614261900000|2021-02-25 14:05:00|111244.5|111044.5|111259|111059|111291.5|111091.5|111244|111044|49
1614262200000|2021-02-25 14:10:00|111257.5|111057.5|111287.5|111087.5|111298|111098|111251.5|111051.5|44
1614262500000|2021-02-25 14:15:00|111287|111087|111283.5|111083.5|111287.5|111087.5|111283.5|111083.5|7
1614262800000|2021-02-25 14:20:00|111284|111084|111240|111140|111284|111142.5|111235.5|111083.5|14
1614263100000|2021-02-25 14:25:00|111241|111141|111226.5|111126.5|111277|111143|111216|111059.5|36
1614263400000|2021-02-25 14:30:00|111227|111127|111182|111082|111236.5|111133.5|111180|111033|37
1614263700000|2021-02-25 14:35:00|111181.5|111081.5|111160|111060|111230|111081.5|111152.5|111010|38
1614264000000|2021-02-25 14:40:00|111159.5|111059.5|111179|110979|111188.5|111059.5|111154|110977|23
1614264300000|2021-02-25 14:45:00|111179.5|110979.5|111180|110980|111180|111028|111123.5|110975.5|9
1614264600000|2021-02-25 14:50:00|111120|111020|111120|111020|111120|111020|111115|111015|3
1614264900000|2021-02-25 14:55:00|111119|111019|111150|110950|111160|111019|111100|110925|32
1614265200000|2021-02-25 15:00:00|111143|110943|111160|110960|111160|111000|111091.5|110937|23
1614265500000|2021-02-25 15:05:00|111120|111020|111165|111065|111220|111070|111120|110985|61
1614265800000|2021-02-25 15:10:00|111170|111070|111220|111120|111289.1|111139|111170|111035|98
1614266100000|2021-02-25 15:15:00|111218|111118|111255|111055|111270|111120|111188.6|111005.1|48
1614266400000|2021-02-25 15:20:00|111235|111035|111236|111036|111245|111089.1|111189|111015.5|33
1614266700000|2021-02-25 15:25:00|111235|111035|111265|111065|111285|111129.1|111220|111035|36
1614267000000|2021-02-25 15:30:00|111275|111075|111310|111110|111315.1|111146.5|111222|111070|33
1614267300000|2021-02-25 15:35:00|111312.5|111112.5|111359|111159|111377|111177|111258|111112|81
1614267600000|2021-02-25 15:40:00|111360.5|111160.5|111330|111130|111416.5|111261.5|111330|111130|145
1614267900000|2021-02-25 15:45:00|111338|111138|111390|111190|111400.1|111200.1|111338|111138|55
1614268200000|2021-02-25 15:50:00|111398.5|111198.5|111462.5|111262.5|111463.3|111314.3|111365|111195|118
1614268500000|2021-02-25 15:55:00|111464|111264|111440|111240|111468.5|111268.5|111330.5|111150|100
1614268800000|2021-02-25 16:00:00|111441.5|111241.5|111415|111215|111454|111280|111362.1|111211.1|49
1614269100000|2021-02-25 16:05:00|111417.5|111217.5|111423.6|111223.6|111454.6|111305|111373.6|111215|52
1614269400000|2021-02-25 16:10:00|111424.1|111224.1|111411.2|111211.2|111435.1|111235.1|111396.5|111196.5|39
1614269700000|2021-02-25 16:15:00|111408.7|111208.7|111351.6|111151.6|111411.2|111251.2|111323.5|111139.5|24
1614270000000|2021-02-25 16:20:00|111353.6|111153.6|111430|111230|111430|111230|111350|111150|27
1614270300000|2021-02-25 16:25:00|111425|111225|111369.5|111169.5|111425|111252.5|111352.5|111157.5|27
1614270600000|2021-02-25 16:30:00|111370|111170|111400|111200|111400|111200|111370|111170|18
1614270900000|2021-02-25 16:35:00|111403|111203|111450|111250|111455|111255|111403|111203|44
1614271200000|2021-02-25 16:40:00|111455|111255|111471.2|111271.2|111484|111336.2|111436.2|111255|19
1614271500000|2021-02-25 16:45:00|111471.5|111271.5|111527|111327|111556.2|111381.2|111471.5|111271.5|53
1614271800000|2021-02-25 16:50:00|111526.5|111326.5|111543.7|111343.7|111588.2|111411.1|111511.1|111326|80
1614272100000|2021-02-25 16:55:00|111514.6|111314.6|111494.2|111294.2|111526.7|111326.7|111417.2|111256.2|36
1614272400000|2021-02-25 17:00:00|111494.7|111294.7|111566.2|111366.2|111586.3|111386.3|111476.3|111276.3|34
1614272700000|2021-02-25 17:05:00|111561.2|111361.2|111541.2|111341.2|111561.2|111361.2|111521.2|111321.2|9
1614273000000|2021-02-25 17:10:00|111546.2|111346.2|111551.2|111351.2|111596.2|111446.2|111546.2|111346.2|24
1614273600000|2021-02-25 17:20:00|111556.2|111356.2|111591.2|111391.2|111596.2|111396.2|111556.2|111356.2|18
1614273900000|2021-02-25 17:25:00|111596.2|111396.2|111621.2|111421.2|111635.7|111459|111531.2|111384|49
1614274200000|2021-02-25 17:30:00|111621.4|111421.4|111687|111587|111762.5|111593.3|111621.4|111421.4|90
1614274500000|2021-02-25 17:35:00|111688.5|111588.5|111841.4|111641.4|111857|111657|111688.5|111563.9|68
1614274800000|2021-02-25 17:40:00|111836.4|111636.4|111852.5|111652.5|111866.4|111698.5|111774.4|111586|45
1614275100000|2021-02-25 17:45:00|111851.2|111651.2|111825|111625|111851.2|111651.2|111799.5|111599.5|32
1614275400000|2021-02-25 17:50:00|111835|111635|111861.6|111661.6|111885|111685|111820|111620|27
1614275700000|2021-02-25 17:55:00|111856.6|111656.6|111955|111755|111979.5|111779.5|111856.6|111656.6|67
1614276000000|2021-02-25 18:00:00|111945|111745|112008.4|111808.4|112115|111851.5|111912.2|111712.2|68
1614276300000|2021-02-25 18:05:00|112030|111830|112035|111835|112065|111865|111997.4|111797.4|25
1614276600000|2021-02-25 18:10:00|112025|111825|112045|111845|112117|111852|112025|111787|93
1614276900000|2021-02-25 18:15:00|112050|111850|112005|111805|112055|111855|111992.3|111792.3|26
1614277200000|2021-02-25 18:20:00|111991.9|111791.9|111940|111740|111994.9|111794.9|111940|111740|12
1614277500000|2021-02-25 18:25:00|111945|111745|111950|111750|111950|111750|111935|111735|6
1614277800000|2021-02-25 18:30:00|111955|111755|111985|111785|111985|111785|111950|111750|9
1614278100000|2021-02-25 18:35:00|111982.5|111782.5|111960|111760|111990|111790|111954.5|111754.5|38
1614278400000|2021-02-25 18:40:00|111970|111770|111985|111785|112012|111812|111925|111725|50
1614278700000|2021-02-25 18:45:00|111979|111779|111940|111740|111979|111779|111940|111740|14
1614279000000|2021-02-25 18:50:00|111945|111745|111925|111725|111945|111745|111925|111725|5
1614279300000|2021-02-25 18:55:00|111935|111735|111895|111695|111945|111745|111865|111665|37
1614279600000|2021-02-25 19:00:00|111910|111710|111820|111620|111915|111715|111815|111615|26
1614280200000|2021-02-25 19:10:00|111790.5|111590.5|111770|111570|111790.5|111590.5|111735|111535|14
1614280500000|2021-02-25 19:15:00|111760|111560|111795|111595|111795|111595|111740|111540|20
1614280800000|2021-02-25 19:20:00|111785|111585|111790|111590|111805|111605|111785|111585|5
1614281100000|2021-02-25 19:25:00|111805|111605|111810|111610|111820|111620|111805|111605|3
1614281400000|2021-02-25 19:30:00|111825|111625|111835|111635|111835|111635|111825|111625|2
1614281700000|2021-02-25 19:35:00|111830|111630|111930|111730|111930|111730|111830|111630|7
1614282000000|2021-02-25 19:40:00|111960|111760|111985|111785|111985|111785|111945|111745|16
1614282300000|2021-02-25 19:45:00|111955|111755|111965|111765|111965|111765|111945|111745|4
1614282900000|2021-02-25 19:55:00|111955|111755|111925|111725|111988|111773|111890|111690|12
1614283200000|2021-02-25 20:00:00|111930|111730|111985|111785|111995|111795|111925|111725|4
1614283500000|2021-02-25 20:05:00|111975|111775|112020|111820|112020|111820|111955|111755|6
1614283800000|2021-02-25 20:10:00|112015|111815|112030|111830|112045|111845|112015|111815|10
1614284100000|2021-02-25 20:15:00|111990|111790|112040|111840|112050|111850|111990|111790|8
1614284700000|2021-02-25 20:25:00|112050|111850|112090|111890|112090|111890|112050|111850|4
1614285000000|2021-02-25 20:30:00|112100|111900|112110|111910|112110|111910|112100|111900|3
1614285300000|2021-02-25 20:35:00|112105|111905|112115|111915|112115|111915|112105|111905|3
1614285600000|2021-02-25 20:40:00|112110|111910|112190|111990|112265|112065|112110|111910|59
1614285900000|2021-02-25 20:45:00|112185|111985|112038|111838|112195|111995|112032.5|111832.5|37
1614286200000|2021-02-25 20:50:00|112037.5|111837.5|112055|111855|112065|111865|112010|111810|21
1614286500000|2021-02-25 20:55:00|112065|111865|112132.1|111932.1|112132.6|111932.6|112065|111865|10
1614301200000|2021-02-26 01:00:00|112070|111970|111990.3|111890.3|112114.8|111975.1|111965.1|111815.3|197
1614301500000|2021-02-26 01:05:00|111994.7|111894.7|112043.3|111943.3|112100.8|111955.1|111982.8|111830|211
1614301800000|2021-02-26 01:10:00|112047.5|111947.5|112060.5|111860.5|112119.8|111981|112010.8|111858.1|290
1614302100000|2021-02-26 01:15:00|112061.5|111861.5|112107.5|111907.5|112130.1|111960|111991|111830.1|294
1614302400000|2021-02-26 01:20:00|112109.8|111909.8|112110.8|112010.8|112171|112029.2|112030|111880.8|198
1614302700000|2021-02-26 01:25:00|112111.3|112011.3|112130|112030|112194.8|112050|112070.8|111920|218
1614303000000|2021-02-26 01:30:00|112135|112035|112110|111910|112220|112069.8|112059.8|111910|243
1614303300000|2021-02-26 01:35:00|112113.3|111913.3|112051.5|111951.5|112137.5|111985.1|112024.6|111880|221
1614303600000|2021-02-26 01:40:00|112048.6|111948.6|112080.3|111980.3|112134.5|111999|112000.3|111900.3|372
1614303900000|2021-02-26 01:45:00|112135.5|111935.5|112185.1|112085.1|112246|112091.8|112091.8|111935|281
1614304200000|2021-02-26 01:50:00|112185.7|112085.7|112149.8|112049.8|112216.5|112090.5|112125.1|111985|251
1614304500000|2021-02-26 01:55:00|112140.5|112040.5|112185|112085|112233.3|112100|112140|111990.3|203
1614304800000|2021-02-26 02:00:00|112180|112080|112140|112040|112255.1|112107.4|112135|112035|145
1614305100000|2021-02-26 02:05:00|112130|112030|112140|112040|112165.1|112065.1|112130|112030|111
1614305400000|2021-02-26 02:10:00|112131.5|112031.5|112075.5|111975.5|112140|112040|112073.5|111973.5|111
1614305700000|2021-02-26 02:15:00|112077|111977|112095.1|111995.1|112095.1|111995.1|112054.5|111954.5|100
1614306000000|2021-02-26 02:20:00|112098.5|111998.5|112018.3|111918.3|112120|112020|112018.3|111863.8|133
1614306300000|2021-02-26 02:25:00|112067.3|111867.3|111985.1|111885.1|112067.3|111930.5|111959.1|111858.3|193
1614306600000|2021-02-26 02:30:00|111970.8|111870.8|112005.1|111905.1|112058|111925.1|111964.5|111815.5|101
1614306900000|2021-02-26 02:35:00|112001.3|111901.3|112040|111940|112050|111950|111971.3|111871.3|117
1614307200000|2021-02-26 02:40:00|112040.5|111940.5|112059|111959|112080|111980|112040|111940|122
1614307500000|2021-02-26 02:45:00|112060|111960|112100|112000|112100|112000|112045.1|111945.1|110
1614307800000|2021-02-26 02:50:00|112101.5|112001.5|112115|112015|112164|112035.1|112050|111950|121
1614308100000|2021-02-26 02:55:00|112110|112010|112140|112040|112145.5|112045.5|112075|111975|87
1614308400000|2021-02-26 03:00:00|112145|112045|112217.4|112117.4|112217.4|112117.4|112140|112040|210
1614308700000|2021-02-26 03:05:00|112216.9|112116.9|112160|112060|112229.2|112129.2|112155|112055|128
1614309000000|2021-02-26 03:10:00|112167|112067|112181|112081|112190|112090|112145.3|112045.3|125
1614309300000|2021-02-26 03:15:00|112180|112080|112195|112095|112220.5|112120.5|112165|112065|190
1614309600000|2021-02-26 03:20:00|112195.5|112095.5|112270.5|112170.5|112300|112200|112195.5|112095.5|235
1614309900000|2021-02-26 03:25:00|112270|112170|112345.5|112245.5|112413.7|112275.1|112270|112170|168
1614310200000|2021-02-26 03:30:00|112345|112245|112340|112240|112370|112270|112340|112240|81
1614310500000|2021-02-26 03:35:00|112342.2|112242.2|112340|112240|112345|112245|112315.1|112215.1|40
1614310800000|2021-02-26 03:40:00|112345|112245|112406.4|112306.4|112406.4|112306.4|112340|112240|68
1614311100000|2021-02-26 03:45:00|112405.9|112305.9|112410|112310|112434|112334|112385.9|112285.9|106
1614311400000|2021-02-26 03:50:00|112415.9|112315.9|112400.4|112300.4|112424.5|112324.5|112380|112280|85
1614311700000|2021-02-26 03:55:00|112400|112300|112430.9|112330.9|112430.9|112330.9|112395.9|112295.9|68
1614312000000|2021-02-26 04:00:00|112430.4|112330.4|112410|112310|112482.4|112382.4|112380|112280|105
1614312300000|2021-02-26 04:05:00|112408.2|112308.2|112400|112300|112420|112320|112385.1|112285.1|55
1614312600000|2021-02-26 04:10:00|112414.5|112314.5|112395.5|112295.5|112442|112342|112390|112290|87
1614312900000|2021-02-26 04:15:00|112390|112290|112355.1|112255.1|112415.5|112315.5|112335.1|112235.1|141
1614313200000|2021-02-26 04:20:00|112359|112259|112420|112320|112421|112321|112358|112258|97
1614313500000|2021-02-26 04:25:00|112430|112330|112440|112340|112485.1|112385.1|112425.1|112325.1|115
1614313800000|2021-02-26 04:30:00|112440.5|112340.5|112425.1|112325.1|112448.8|112348.8|112400|112300|81
1614314100000|2021-02-26 04:35:00|112428.8|112328.8|112381|112281|112428.8|112328.8|112375.3|112275.3|92
1614314400000|2021-02-26 04:40:00|112381.5|112281.5|112320|112220|112398.8|112298.8|112315.1|112215.1|121
1614314700000|2021-02-26 04:45:00|112316.5|112216.5|112310|112210|112330|112230|112230.5|112130.5|167
1614315000000|2021-02-26 04:50:00|112315|112215|112270|112170|112315|112215|112260|112160|108
1614315300000|2021-02-26 04:55:00|112268|112168|112265.3|112165.3|112280|112180|112253|112153|94
1614315600000|2021-02-26 05:00:00|112268.8|112168.8|112295.5|112195.5|112330|112230|112255|112155|163
1614315900000|2021-02-26 05:05:00|112290|112190|112310|112210|112340|112240|112290|112190|165
1614316200000|2021-02-26 05:10:00|112316|112216|112310|112210|112360|112260|112304.5|112204.5|136
1614316500000|2021-02-26 05:15:00|112319.5|112219.5|112309|112209|112330|112230|112295.3|112195.3|78
1614316800000|2021-02-26 05:20:00|112310|112210|112279.5|112179.5|112310|112210|112265.1|112165.1|86
1614317100000|2021-02-26 05:25:00|112280|112180|112300|112200|112320.5|112220.5|112265.1|112165.1|104
1614317400000|2021-02-26 05:30:00|112300.5|112200.5|112410|112310|112440.5|112340.5|112300|112200|155
1614317700000|2021-02-26 05:35:00|112405.1|112305.1|112326.5|112226.5|112437.8|112308.8|112325.1|112225.1|106
1614318000000|2021-02-26 05:40:00|112325.1|112225.1|112325.1|112225.1|112356|112256|112315|112215|121
1614318300000|2021-02-26 05:45:00|112330|112230|112362.5|112262.5|112391|112291|112330|112230|131
1614318600000|2021-02-26 05:50:00|112365|112265|112390|112290|112430|112330|112361.5|112261.5|180
1614318900000|2021-02-26 05:55:00|112391|112291|112463.1|112363.1|112470|112370|112380|112280|108
1614319200000|2021-02-26 06:00:00|112465.1|112365.1|112430|112330|112480|112380|112420.6|112320.6|188
1614319500000|2021-02-26 06:05:00|112435.1|112335.1|112354.5|112254.5|112445.5|112339.5|112349|112244|181
1614319800000|2021-02-26 06:10:00|112355.5|112255.5|112389.5|112289.5|112389.5|112289.5|112338|112238|138
1614320100000|2021-02-26 06:15:00|112388.5|112288.5|112405|112305|112415.5|112315.5|112375.1|112275.1|113
1614320400000|2021-02-26 06:20:00|112405.5|112305.5|112414.1|112314.1|112434.7|112334.7|112395|112295|91
1614320700000|2021-02-26 06:25:00|112412.1|112312.1|112406|112306|112420.5|112320.5|112402.1|112302.1|142
1614321000000|2021-02-26 06:30:00|112405|112305|112481.3|112381.3|112501.5|112388|112401|112301|120
1614321300000|2021-02-26 06:35:00|112484|112384|112465.5|112365.5|112484|112384|112462.5|112362.5|28
1614321600000|2021-02-26 06:40:00|112466|112366|112505|112305|112526.5|112405.3|112463|112305|65
1614321900000|2021-02-26 06:45:00|112463.5|112363.5|112503.6|112403.6|112528.2|112405.1|112463.5|112325|23
1614322200000|2021-02-26 06:50:00|112501.3|112401.3|112515.3|112415.3|112517.5|112417.5|112484.5|112384.5|40
1614322500000|2021-02-26 06:55:00|112517.5|112417.5|112493|112393|112546|112417.5|112480|112331|35
1614322800000|2021-02-26 07:00:00|112495.5|112395.5|112491.2|112391.2|112510|112410|112490|112390|29
1614323100000|2021-02-26 07:05:00|112491.3|112391.3|112515|112415|112520|112420|112491.3|112391.3|17
1614323400000|2021-02-26 07:10:00|112509.6|112409.6|112565|112465|112573.5|112473.5|112502|112402|50
1614323700000|2021-02-26 07:15:00|112565.5|112465.5|112624|112424|112640|112478.5|112540|112397.5|68
1614324000000|2021-02-26 07:20:00|112623.7|112423.7|112581.5|112481.5|112648.5|112493|112575.7|112415.5|50
1614324300000|2021-02-26 07:25:00|112585|112485|112580|112480|112677.2|112507|112572|112428|71
1614324600000|2021-02-26 07:30:00|112585|112485|112584|112484|112650|112490|112565.1|112430|40
1614324900000|2021-02-26 07:35:00|112582|112482|112570|112470|112635|112483.5|112558|112403.5|47
1614325200000|2021-02-26 07:40:00|112573.5|112473.5|112598.5|112398.5|112613.5|112473.5|112540|112398.5|34
1614325500000|2021-02-26 07:45:00|112596|112396|112545.1|112445.1|112596|112457.9|112534.7|112395|41
1614325800000|2021-02-26 07:50:00|112550|112450|112444|112344|112565.5|112450|112444|112290.5|40
1614326100000|2021-02-26 07:55:00|112443.5|112343.5|112442|112342|112490|112367.9|112399|112240|50
1614326400000|2021-02-26 08:00:00|112446|112346|112455.1|112355.1|112535|112380.5|112445.9|112315|34
1614326700000|2021-02-26 08:05:00|112460|112360|112371|112271|112472.5|112360|112368.8|112215|35
1614327000000|2021-02-26 08:10:00|112370|112270|112370|112170|112390.7|112270|112293.5|112127|55
1614327300000|2021-02-26 08:15:00|112368.1|112168.1|112277|112177|112368.1|112210.6|112270|112120|40
1614327600000|2021-02-26 08:20:00|112320|112120|112355|112155|112405|112245.5|112247.5|112100|52
1614327900000|2021-02-26 08:25:00|112356|112156|112340.5|112140.5|112365.5|112220|112285.4|112121|40
1614328200000|2021-02-26 08:30:00|112342|112142|112331.8|112131.8|112343.5|112204.7|112301.3|112122|20
1614328500000|2021-02-26 08:35:00|112340|112140|112270|112170|112340|112182|112265|112140|15
1614328800000|2021-02-26 08:40:00|112267.2|112167.2|112250|112150|112335|112185|112241.6|112115|37
1614329100000|2021-02-26 08:45:00|112245.3|112145.3|112270|112170|112360|112195|112244.3|112105|47
1614329400000|2021-02-26 08:50:00|112265|112165|112280|112180|112280|112180|112260|112160|11
1614329700000|2021-02-26 08:55:00|112285|112185|112335|112135|112365|112216.5|112280|112135|17
1614330000000|2021-02-26 09:00:00|112339.5|112139.5|112444|112244|112444|112287|112300|112135|31
1614330300000|2021-02-26 09:05:00|112443|112243|112405|112205|112445.5|112245.5|112405|112205|33
1614330600000|2021-02-26 09:10:00|112400|112200|112413.7|112213.7|112430|112230|112400|112200|7
1614330900000|2021-02-26 09:15:00|112414.2|112214.2|112405|112205|112414.2|112214.2|112390|112190|10
1614331200000|2021-02-26 09:20:00|112418|112218|112421.2|112221.2|112421.2|112221.2|112412.1|112212.1|8
1614331500000|2021-02-26 09:25:00|112421.1|112221.1|112495.6|112295.6|112500|112305|112391.5|112221.1|30
1614331800000|2021-02-26 09:30:00|112505|112305|112573.5|112373.5|112593|112452.7|112495|112305|57
1614332100000|2021-02-26 09:35:00|112573|112373|112553.5|112353.5|112573.5|112373.5|112528|112328|21
1614332400000|2021-02-26 09:40:00|112553|112353|112448.5|112248.5|112553.5|112399|112416.5|112244.5|28
1614332700000|2021-02-26 09:45:00|112447.5|112247.5|112550|112350|112550|112350|112447.5|112247.5|22
1614333000000|2021-02-26 09:50:00|112555|112355|112555|112355|112608.5|112408.5|112552|112352|10
1614333300000|2021-02-26 09:55:00|112557|112357|112660|112460|112690|112490|112555|112355|15
1614333600000|2021-02-26 10:00:00|112661.5|112461.5|112636|112436|112663.5|112463.5|112636|112436|6
1614333900000|2021-02-26 10:05:00|112637|112437|112671.5|112471.5|112679|112479|112637|112437|28
1614334200000|2021-02-26 10:10:00|112670.5|112470.5|112686|112486|112686|112486|112655|112455|18
1614334500000|2021-02-26 10:15:00|112685.5|112485.5|112714.5|112514.5|112758|112558|112685.5|112485.5|65
1614334800000|2021-02-26 10:20:00|112715|112515|112715|112515|112721.5|112521.5|112714.5|112514.5|26
1614335100000|2021-02-26 10:25:00|112715.5|112515.5|112705|112505|112718.5|112518.5|112704.5|112504.5|15
1614335400000|2021-02-26 10:30:00|112703.5|112503.5|112726.5|112526.5|112773|112573|112703.5|112503.5|57
1614335700000|2021-02-26 10:35:00|112726|112526|112679.8|112479.8|112749|112549|112674.8|112474.8|44
1614336000000|2021-02-26 10:40:00|112679.3|112479.3|112667|112467|112679.3|112479.3|112660|112460|30
1614336300000|2021-02-26 10:45:00|112667.5|112467.5|112654|112454|112687|112487|112648.5|112448.5|28
1614336600000|2021-02-26 10:50:00|112653.5|112453.5|112699.5|112499.5|112699.5|112499.5|112653|112453|35
1614336900000|2021-02-26 10:55:00|112700.5|112500.5|112793.4|112593.4|112795.3|112648.8|112700.5|112500.5|44
1614337200000|2021-02-26 11:00:00|112795.4|112595.4|112837.5|112637.5|112838|112638|112782.3|112582.3|22
1614337500000|2021-02-26 11:05:00|112840.5|112640.5|112837.6|112637.6|112844.6|112644.6|112816|112616|40
1614337800000|2021-02-26 11:10:00|112837.1|112637.1|112834.6|112634.6|112837.1|112637.1|112833.4|112633.4|7
1614338100000|2021-02-26 11:15:00|112845.1|112645.1|112878.3|112678.3|112880.6|112680.6|112842.7|112642.7|15
1614338400000|2021-02-26 11:20:00|112885.4|112685.4|112987.5|112787.5|112989|112824.8|112874.7|112674.7|58
1614338700000|2021-02-26 11:25:00|112986.5|112786.5|113021.5|112821.5|113022.7|112822.7|112984.7|112784.7|11
1614339000000|2021-02-26 11:30:00|112988.5|112788.5|112964.7|112764.7|112998.3|112798.3|112938|112738|38
1614339300000|2021-02-26 11:35:00|112952.4|112743|112976.6|112776.6|112988.8|112788.8|112951|112734|23
1614339600000|2021-02-26 11:40:00|112976.7|112776.7|113029.8|112829.8|113031.7|112831.7|112969.4|112769.4|18
1614339900000|2021-02-26 11:45:00|113006.9|112806.9|112989.8|112789.8|113031.2|112831.2|112968.4|112768.4|34
1614340200000|2021-02-26 11:50:00|112962.3|112762.3|112956.1|112756.1|112981.7|112781.7|112927.2|112727.2|24
1614340500000|2021-02-26 11:55:00|112966.1|112766.1|113010.1|112810.1|113020.1|112820.1|112965|112765|16
1614340800000|2021-02-26 12:00:00|113012.1|112812.1|112985|112785|113020.1|112840.5|112940|112761.2|37
1614341100000|2021-02-26 12:05:00|112983.9|112783.9|112973.9|112773.9|112983.9|112833.5|112913.9|112723.9|37
1614341400000|2021-02-26 12:10:00|112948.9|112748.9|112988|112788|112988|112804.3|112883.9|112715.1|54
1614341700000|2021-02-26 12:15:00|112987.5|112787.5|112918.5|112718.5|112987.5|112787.5|112908.5|112708.5|29
1614342000000|2021-02-26 12:20:00|112919|112719|112931.5|112731.5|112937.5|112737.5|112918.5|112718.5|30
1614342300000|2021-02-26 12:25:00|112931|112731|112927.5|112727.5|112931|112731|112927.5|112727.5|6
1614342600000|2021-02-26 12:30:00|112926.5|112726.5|112869|112669|112926.5|112726.5|112858.1|112658.1|31
1614342900000|2021-02-26 12:35:00|112850.5|112650.5|112820.9|112620.9|112850.5|112650.5|112816.5|112616.5|34
1614343200000|2021-02-26 12:40:00|112821.4|112621.4|112860.1|112660.1|112870.9|112670.9|112821.4|112621.4|35
1614343500000|2021-02-26 12:45:00|112868.8|112668.8|112881.5|112681.5|112890|112690|112864.4|112664.4|32
1614343800000|2021-02-26 12:50:00|112882|112682|112877.7|112677.7|112883|112725.5|112823|112651.4|31
1614344100000|2021-02-26 12:55:00|112877.5|112677.5|112897|112697|112897.7|112697.7|112870.1|112670.1|14
1614344400000|2021-02-26 13:00:00|112897.7|112697.7|112882.7|112682.7|112902.7|112702.7|112882.7|112682.7|14
1614344700000|2021-02-26 13:05:00|112877.8|112677.8|112892.7|112692.7|112892.7|112692.7|112876.3|112676.3|7
1614345000000|2021-02-26 13:10:00|112908.7|112708.7|112875|112675|112922.3|112722.3|112873|112673|27
1614345300000|2021-02-26 13:15:00|112875.5|112675.5|112870.6|112670.6|112897.7|112697.7|112865.6|112665.6|24
1614345600000|2021-02-26 13:20:00|112862.7|112662.7|112919.8|112719.8|112930.2|112730.2|112862.7|112662.7|27
1614345900000|2021-02-26 13:25:00|112912.7|112712.7|112910|112710|112964.1|112764.1|112895.2|112695.2|14
1614346200000|2021-02-26 13:30:00|112903.7|112703.7|112897|112697|112903.7|112703.7|112880.2|112680.2|43
1614346500000|2021-02-26 13:35:00|112897.5|112697.5|112792.7|112592.7|112897.5|112697.5|112788.9|112588.9|59
1614346800000|2021-02-26 13:40:00|112734.5|112534.5|112714.7|112514.7|112765|112565|112714.7|112514.7|81
1614347100000|2021-02-26 13:45:00|112694.5|112494.5|112637.2|112437.2|112699.5|112499.5|112598.7|112398.7|82
1614347400000|2021-02-26 13:50:00|112628.2|112428.2|112597|112397|112684.7|112484.7|112295|112093|121
1614347700000|2021-02-26 13:55:00|112596.5|112396.5|112580.1|112380.1|112635.1|112435.1|112565.5|112365.5|19
1614348000000|2021-02-26 14:00:00|112576.5|112376.5|112472.5|112272.5|112582|112382|112447.5|112247.5|44
1614348300000|2021-02-26 14:05:00|112480|112280|112523.4|112323.4|112530|112330|112480|112280|36
1614348600000|2021-02-26 14:10:00|112526.9|112326.9|112523.4|112323.4|112526.9|112326.9|112523.4|112323.4|9
1614348900000|2021-02-26 14:15:00|112523.9|112323.9|112588.4|112388.4|112603.9|112403.9|112523.4|112323.4|21
1614349200000|2021-02-26 14:20:00|112598.4|112398.4|112570.6|112370.6|112603.4|112434.4|112528.4|112365.4|15
1614349500000|2021-02-26 14:25:00|112574|112374|112635|112435|112663|112463|112574|112374|34
1614349800000|2021-02-26 14:30:00|112632.5|112432.5|112648.5|112448.5|112670.2|112470.2|112631|112431|66
1614350100000|2021-02-26 14:35:00|112649|112449|112658.5|112458.5|112658.5|112458.5|112641.5|112441.5|21
1614350400000|2021-02-26 14:40:00|112658|112458|112641.5|112441.5|112664.5|112464.5|112622.2|112422.2|52
1614350700000|2021-02-26 14:45:00|112656.5|112456.5|112670.5|112470.5|112682|112482|112654.5|112454.5|37
1614351000000|2021-02-26 14:50:00|112670|112470|112678|112478|112703.3|112503.3|112670|112470|61
1614351300000|2021-02-26 14:55:00|112677.5|112477.5|112809.5|112609.5|112844.8|112644.8|112676.5|112476.5|78
1614351600000|2021-02-26 15:00:00|112810|112610|112922.8|112722.8|112922.8|112722.8|112805.5|112605.5|64
1614351900000|2021-02-26 15:05:00|112922.3|112722.3|112930|112730|112930|112730|112894.5|112694.5|32
1614352200000|2021-02-26 15:10:00|112929.8|112729.8|112921|112721|112963.5|112763.5|112919.5|112719.5|42
1614352500000|2021-02-26 15:15:00|112927.5|112727.5|112971.5|112771.5|112972.5|112772.5|112913.5|112713.5|42
1614352800000|2021-02-26 15:20:00|112962|112762|112930.5|112730.5|112998.5|112798.5|112927.5|112727.5|41
1614353100000|2021-02-26 15:25:00|112923.5|112723.5|112952.5|112752.5|112952.5|112752.5|112911.8|112711.8|52
1614353400000|2021-02-26 15:30:00|112948.5|112748.5|112931|112731|112956.5|112756.5|112922.5|112722.5|31
1614353700000|2021-02-26 15:35:00|112938.5|112738.5|112902.3|112702.3|112946.5|112746.5|112893.8|112693.8|22
1614354000000|2021-02-26 15:40:00|112895.8|112695.8|112895|112695|112903.8|112703.8|112872|112672|24
1614354300000|2021-02-26 15:45:00|112890|112690|112917.5|112717.5|112935|112735|112854.5|112654.5|46
1614354600000|2021-02-26 15:50:00|112929.5|112729.5|112928.8|112728.8|112945.5|112745.5|112888|112688|50
1614354900000|2021-02-26 15:55:00|112937.8|112737.8|112853.5|112653.5|112970|112770|112853|112653|38
1614355200000|2021-02-26 16:00:00|112854|112654|112826|112626|112888|112688|112825.5|112625.5|50
1614355500000|2021-02-26 16:05:00|112825.5|112625.5|112851.5|112651.5|112852|112652|112811|112611|32
1614355800000|2021-02-26 16:10:00|112853.5|112653.5|112971|112771|112988|112788|112853|112653|71
1614356100000|2021-02-26 16:15:00|112974|112774|112939|112739|112977.5|112777.5|112924|112724|35
1614356400000|2021-02-26 16:20:00|112940.5|112740.5|112952.5|112752.5|112952.5|112752.5|112934|112734|13
1614356700000|2021-02-26 16:25:00|112952|112752|112911.5|112711.5|112965|112765|112908|112708|84
1614357000000|2021-02-26 16:30:00|112916|112716|112912.5|112712.5|112950.5|112750.5|112896|112696|106
1614357300000|2021-02-26 16:35:00|112906.5|112706.5|112858.5|112658.5|112906.5|112706.5|112856.5|112656.5|37
1614357600000|2021-02-26 16:40:00|112863.5|112663.5|112880|112680|112884.5|112684.5|112863|112663|15
1614357900000|2021-02-26 16:45:00|112884.5|112684.5|112894.5|112694.5|112894.5|112694.5|112884.5|112684.5|4
1614358200000|2021-02-26 16:50:00|112898|112698|112897|112697|112969.5|112769.5|112897|112697|16
1614358500000|2021-02-26 16:55:00|112899.5|112699.5|112918.7|112718.7|112969|112769|112889.5|112689.5|67
1614358800000|2021-02-26 17:00:00|112915|112715|112930.5|112730.5|112935.5|112735.5|112911|112711|43
1614359100000|2021-02-26 17:05:00|112930|112730|112956.5|112756.5|112988.5|112788.5|112919|112719|59
1614359400000|2021-02-26 17:10:00|112956|112756|112927|112727|112956|112756|112921|112721|43
1614359700000|2021-02-26 17:15:00|112926.5|112726.5|112915|112715|112926.5|112726.5|112915|112715|10
1614360000000|2021-02-26 17:20:00|112906|112706|112915|112715|112917|112717|112905|112705|13
1614360300000|2021-02-26 17:25:00|112920|112720|112930|112730|112930|112730|112920|112720|3
1614360600000|2021-02-26 17:30:00|112931.5|112731.5|112925|112725|112940|112740|112920|112720|7
1614360900000|2021-02-26 17:35:00|112920|112720|112915|112715|112920|112720|112895.5|112695.5|27
1614361200000|2021-02-26 17:40:00|112925|112725|112941.5|112741.5|112954.5|112754.5|112925|112725|32
1614361500000|2021-02-26 17:45:00|112943|112743|112945.5|112745.5|112951.5|112751.5|112940.5|112740.5|26
1614361800000|2021-02-26 17:50:00|112946|112746|112934|112734|112958.5|112758.5|112934|112734|26
1614362100000|2021-02-26 17:55:00|112938.5|112738.5|112938|112738|112947|112747|112889|112689|34
1614362400000|2021-02-26 18:00:00|112937.5|112737.5|112917|112717|112957.5|112757.5|112900|112700|31
1614362700000|2021-02-26 18:05:00|112916.5|112716.5|112846.5|112646.5|112929|112729|112821.5|112621.5|57
1614363000000|2021-02-26 18:10:00|112851|112651|112787.5|112587.5|112855.5|112655.5|112765|112565|45
1614363300000|2021-02-26 18:15:00|112787|112587|112719|112519|112792|112592|112718.5|112518.5|32
1614363600000|2021-02-26 18:20:00|112715|112515|112677|112477|112720|112520|112675.5|112475.5|45
1614363900000|2021-02-26 18:25:00|112679|112479|112678|112478|112689|112489|112676|112476|36
1614364200000|2021-02-26 18:30:00|112678.5|112478.5|112695|112495|112706|112506|112650|112450|74
1614364500000|2021-02-26 18:35:00|112694.5|112494.5|112725|112525|112754.5|112554.5|112692|112492|35
1614364800000|2021-02-26 18:40:00|112720|112520|112720|112520|112720|112520|112720|112520|1
1614365100000|2021-02-26 18:45:00|112715|112515|112720|112520|112728|112528|112715|112515|16
1614365400000|2021-02-26 18:50:00|112725|112525|112755|112555|112765.8|112565.8|112725|112525|8
1614365700000|2021-02-26 18:55:00|112753|112553|112791|112591|112799.5|112599.5|112741|112541|23
1614366000000|2021-02-26 19:00:00|112790|112590|112850|112650|112853|112653|112786.5|112586.5|55
1614366300000|2021-02-26 19:05:00|112846|112646|112840.3|112640.3|112846|112646|112840.3|112640.3|2
1614366600000|2021-02-26 19:10:00|112846|112646|112825|112625|112848|112648|112820|112620|7
1614366900000|2021-02-26 19:15:00|112830|112630|112895|112695|112905|112705|112830|112630|20
1614367200000|2021-02-26 19:20:00|112885|112685|112890|112690|112896.5|112696.5|112870|112670|16
1614367500000|2021-02-26 19:25:00|112885|112685|112855|112655|112885|112685|112850|112650|4
1614368400000|2021-02-26 19:40:00|112825|112625|112810|112610|112825|112625|112800|112600|8
1614368700000|2021-02-26 19:45:00|112813|112613|112773|112573|112833.4|112633.4|112745|112545|71
1614369000000|2021-02-26 19:50:00|112773.5|112573.5|112801.7|112601.7|112844.5|112644.5|112773.5|112573.5|60
1614369300000|2021-02-26 19:55:00|112802.2|112602.2|112820|112620|112820|112620|112790|112590|17
1614369900000|2021-02-26 20:05:00|112825|112625|112825|112625|112825|112625|112825|112625|1
1614370800000|2021-02-26 20:20:00|112816.2|112616.2|112785|112585|112845|112645|112785|112585|19
1614371100000|2021-02-26 20:25:00|112794.8|112594.8|112795|112595|112840|112640|112760.5|112560.5|49
1614371400000|2021-02-26 20:30:00|112828|112628|112786.5|112586.5|112828.5|112628.5|112786.5|112586.5|55
1614371700000|2021-02-26 20:35:00|112787|112587|112894.2|112694.2|112894.2|112694.2|112786|112586|32
1614372000000|2021-02-26 20:40:00|112896.5|112696.5|112798.2|112598.2|112897|112697|112780.5|112580.5|75
1614372300000|2021-02-26 20:45:00|112797.7|112597.7|112775|112575|112850.5|112650.5|112775|112575|68
1614372600000|2021-02-26 20:50:00|112779.3|112579.3|112805.2|112605.2|112880.1|112680.1|112779.3|112579.3|138
1614372900000|2021-02-26 20:55:00|112804.9|112604.9|112877|112677|112882.3|112682.3|112797|112597|95
1614560400000|2021-03-01 01:00:00|112417.6|112217.6|112426|112226|112426|112226|112417.6|112217.6|4
1614560700000|2021-03-01 01:05:00|112428|112228|112424.8|112224.8|112439|112239|112420.8|112220.8|12
1614561000000|2021-03-01 01:10:00|112425.5|112225.5|112396|112192|112453|112253|112394|112192|22
1614561300000|2021-03-01 01:15:00|112399|112179|112346|112146|112399|112180|112346|112146|33
1614561600000|2021-03-01 01:20:00|112346.5|112146.5|112269|112069|112346.5|112146.5|112256|112056|30
1614561900000|2021-03-01 01:25:00|112270|112070|112303.8|112103.8|112329.5|112165.4|112262.9|112066|46
1614562200000|2021-03-01 01:30:00|112303.3|112103.3|112282.4|112082.4|112316.7|112116.7|112266.5|112066.5|15
1614562500000|2021-03-01 01:35:00|112286.7|112086.7|112299.2|112099.2|112299.2|112099.2|112286.7|112086.7|7
1614562800000|2021-03-01 01:40:00|112295.7|112095.7|112327.2|112127.2|112360.2|112190|112288.5|112095.7|29
1614563100000|2021-03-01 01:45:00|112329|112129|112363|112163|112363|112163|112329|112129|14
1614563400000|2021-03-01 01:50:00|112357|112157|112346.5|112146.5|112357|112157|112344|112144|35
1614563700000|2021-03-01 01:55:00|112346|112146|112362.3|112162.3|112366.3|112206.8|112303.8|112145.5|35
1614564000000|2021-03-01 02:00:00|112362|112162|112266.5|112166.5|112362|112220|112264.1|112131.6|21
1614564300000|2021-03-01 02:05:00|112263.3|112163.3|112322.7|112122.7|112322.7|112163.3|112261.5|112122.7|6
1614564600000|2021-03-01 02:10:00|112320|112120|112341.7|112141.7|112341.7|112141.7|112320|112120|6
1614564900000|2021-03-01 02:15:00|112342.2|112142.2|112336|112136|112348.7|112190|112290|112135|6
1614565200000|2021-03-01 02:20:00|112336.5|112136.5|112335|112135|112351.5|112193.5|112290|112135|13
1614565500000|2021-03-01 02:25:00|112338|112138|112310.2|112210.2|112351.5|112210.2|112290|112136.5|10
1614565800000|2021-03-01 02:30:00|112309.7|112209.7|112380|112180|112383|112226|112309.7|112160.7|10
1614566100000|2021-03-01 02:35:00|112375|112175|112312.5|112212.5|112375|112225|112312.5|112173|19
1614566400000|2021-03-01 02:40:00|112313|112213|112312.5|112212.5|112313|112213|112312.5|112212.5|2
1614566700000|2021-03-01 02:45:00|112304.5|112204.5|112292.8|112092.8|112304.5|112204.5|112267.8|112092.8|20
1614567000000|2021-03-01 02:50:00|112292.3|112092.3|112217.5|112017.5|112292.3|112092.3|112210|112010|14
1614567300000|2021-03-01 02:55:00|112218|112018|112214.5|112014.5|112250.4|112119|112188.8|112010|35
1614567600000|2021-03-01 03:00:00|112212.5|112012.5|112210|112010|112212.5|112012.5|112209|112009|4
1614567900000|2021-03-01 03:05:00|112213.5|112013.5|112244.6|112044.6|112262.5|112109.2|112201|112001|16
1614568200000|2021-03-01 03:10:00|112245.1|112045.1|112209.1|112009.1|112247.1|112047.1|112206.1|112006.1|16
1614568500000|2021-03-01 03:15:00|112210|112010|112212.8|112012.8|112215.2|112015.2|112200.6|112000.6|11
1614568800000|2021-03-01 03:20:00|112212.3|112012.3|112270.5|112070.5|112273.5|112096.3|112194.7|112011.8|11
1614569100000|2021-03-01 03:25:00|112289.5|112089.5|112237.8|112137.8|112290.8|112140|112235.5|112089.5|7
1614569400000|2021-03-01 03:30:00|112240|112140|112240|112140|112240.1|112140.1|112240|112140|3
1614569700000|2021-03-01 03:35:00|112310|112110|112295.3|112095.3|112310|112110|112294.3|112094.3|12
1614570000000|2021-03-01 03:40:00|112295.8|112095.8|112297.5|112097.5|112300|112100|112295.8|112095.8|20
1614570300000|2021-03-01 03:45:00|112297|112097|112251|112151|112300|112156|112232.4|112095.5|19
1614570600000|2021-03-01 03:50:00|112250.5|112150.5|112301|112101|112301|112151|112250.5|112100|6
1614570900000|2021-03-01 03:55:00|112299.5|112099.5|112298|112098|112299.5|112099.5|112298|112098|4
1614571200000|2021-03-01 04:00:00|112298.5|112098.5|112236.3|112036.3|112299|112152.5|112215.5|112028.3|24
1614571500000|2021-03-01 04:05:00|112237.8|112037.8|112230.3|112030.3|112237.8|112037.8|112230.3|112030.3|5
1614571800000|2021-03-01 04:10:00|112229.8|112029.8|112240.2|112040.2|112240.2|112091.2|112149|111988.3|34
1614572100000|2021-03-01 04:15:00|112239.7|112039.7|112295|112095|112295|112095|112239.7|112039.7|19
1614572400000|2021-03-01 04:20:00|112295.5|112095.5|112300.5|112100.5|112300.5|112100.5|112295.5|112095.5|9
1614572700000|2021-03-01 04:25:00|112301|112101|112301.5|112101.5|112301.5|112101.5|112300.5|112100.5|3
1614573000000|2021-03-01 04:30:00|112302|112102|112294|112094|112302|112102|112294|112094|10
1614573300000|2021-03-01 04:35:00|112294.5|112094.5|112292.5|112092.5|112296|112096|112291|112091|16
1614573600000|2021-03-01 04:40:00|112293|112093|112303.5|112103.5|112303.5|112103.5|112292.5|112092.5|10
1614573900000|2021-03-01 04:45:00|112303|112103|112304.5|112104.5|112304.5|112104.5|112303|112103|4
1614574500000|2021-03-01 04:55:00|112315|112115|112316|112116|112322|112122|112315|112115|12
1614574800000|2021-03-01 05:00:00|112240.8|112140.8|112260.5|112060.5|112294.5|112140.8|112236|112060.5|33
1614575100000|2021-03-01 05:05:00|112261.5|112061.5|112245.5|112045.5|112261.5|112061.5|112245.5|112045.5|16
1614575400000|2021-03-01 05:10:00|112244.5|112044.5|112244.5|112044.5|112244.5|112044.5|112244.5|112044.5|1
1614575700000|2021-03-01 05:15:00|112245|112045|112240.3|112040.3|112258.5|112101.5|112201.5|112039.3|6
1614576000000|2021-03-01 05:20:00|112243.8|112043.8|112245|112045|112250|112050|112243.8|112043.8|3
1614577200000|2021-03-01 05:40:00|112244.8|112044.8|112244.3|112044.3|112245.6|112045.6|112240.8|112040.8|13
1614577500000|2021-03-01 05:45:00|112243.8|112043.8|112234.5|112034.5|112243.8|112088|112188|112031.5|27
1614577800000|2021-03-01 05:50:00|112237|112037|112266.5|112066.5|112268.2|112068.2|112234.5|112034.5|21
1614578100000|2021-03-01 05:55:00|112265|112065|112205.5|112005.5|112267.5|112092.3|112180|112005.5|14
1614578400000|2021-03-01 06:00:00|112204.5|112004.5|112113.7|112013.7|112204.5|112013.7|112110|111974.3|15
1614578700000|2021-03-01 06:05:00|112113.2|112013.2|112123.8|111923.8|112123.8|112013.2|112088.1|111921.3|24
1614579000000|2021-03-01 06:10:00|112124.8|111924.8|112116.5|111916.5|112135|111982.5|112064.5|111916.5|13
1614579300000|2021-03-01 06:15:00|112092|111892|112129.5|111929.5|112129.5|111943.1|112041.6|111885|24
1614579600000|2021-03-01 06:20:00|112129|111929|112133.5|111933.5|112134|111934|112115.3|111915.3|15
1614579900000|2021-03-01 06:25:00|112132.5|111932.5|112139|112039|112159|112042|112086|111932.5|50
1614580200000|2021-03-01 06:30:00|112139.5|112039.5|112123.5|112023.5|112184|112041|112119.2|111984|15
1614580500000|2021-03-01 06:35:00|112124|112024|112216.1|112016.1|112235|112052.5|112119.2|112016.1|42
1614580800000|2021-03-01 06:40:00|112218.2|112018.2|112169.5|111969.5|112223.5|112023.5|112166.5|111966.5|24
1614581100000|2021-03-01 06:45:00|112170|111970|112126.5|112026.5|112175|112039.6|112110.9|111970|44
1614581400000|2021-03-01 06:50:00|112123.5|112023.5|112122.8|111922.8|112146|112023.5|112075|111922.8|22
1614581700000|2021-03-01 06:55:00|112124.5|111924.5|112128.9|112028.9|112203.7|112042|112088.5|111924.5|33
1614582000000|2021-03-01 07:00:00|112129.9|112029.9|112131.8|111931.8|112174.3|112034|112091|111931.8|34
1614582300000|2021-03-01 07:05:00|112132|111932|112010|111810|112132|111994.5|111955.1|111810|52
1614582600000|2021-03-01 07:10:00|112020|111820|111925|111725|112020|111834|111918.5|111718.5|31
1614582900000|2021-03-01 07:15:00|111869.9|111769.9|111956.2|111756.2|111963.2|111797|111867.8|111755.2|32
1614583200000|2021-03-01 07:20:00|111955.7|111755.7|111979|111779|111985|111820|111920|111752.7|21
1614583500000|2021-03-01 07:25:00|111978.5|111778.5|111905.3|111805.3|111980|111805.3|111904.8|111753.8|24
1614583800000|2021-03-01 07:30:00|111910.5|111810.5|111957.1|111757.1|112070.2|111870.2|111910.5|111757.1|42
1614584100000|2021-03-01 07:35:00|111961.1|111761.1|111891|111791|111982.5|111798.9|111876.5|111735|46
1614584400000|2021-03-01 07:40:00|111892.5|111792.5|111915|111815|111934|111815|111870|111718.5|25
1614584700000|2021-03-01 07:45:00|111974.2|111774.2|111998.4|111798.4|112020|111820|111970|111770|16
1614585000000|2021-03-01 07:50:00|112000|111800|112005|111805|112024.5|111824.5|112000|111800|13
1614585300000|2021-03-01 07:55:00|111997.3|111797.3|112054.8|111854.8|112074.7|111874.7|111939.6|111785|35
1614585600000|2021-03-01 08:00:00|112058.3|111858.3|112105|111905|112105|111905|112027.3|111827.3|11
1614585900000|2021-03-01 08:05:00|112111|111911|112222.2|112022.2|112222.2|112040|112094.3|111911|24
1614586200000|2021-03-01 08:10:00|112218.4|112018.4|112136.5|111936.5|112220|112070|112110|111919|49
1614586500000|2021-03-01 08:15:00|112107|111907|112234.7|112034.7|112234.7|112034.7|112096.6|111906.5|35
1614586800000|2021-03-01 08:20:00|112230|112030|112125.5|111925.5|112230|112030|112122.5|111922.5|15
1614587100000|2021-03-01 08:25:00|112126.5|111926.5|112129.6|111929.6|112165|111965|112045|111845|27
1614587400000|2021-03-01 08:30:00|112173|111973|112215|112015|112215|112015|112145|111945|16
1614587700000|2021-03-01 08:35:00|112215.8|112015.8|112220|112020|112220|112020|112211.6|112011.6|6
1614588000000|2021-03-01 08:40:00|112200.1|112000.1|112220.5|112020.5|112240.5|112040.5|112200.1|112000.1|9
1614588300000|2021-03-01 08:45:00|112222.2|112022.2|112130|112030|112231.6|112045.1|112115.3|112005|14
1614588600000|2021-03-01 08:50:00|112180|111980|112120|112020|112184|112043.5|112116.9|111980|15
1614588900000|2021-03-01 08:55:00|112135.5|111935.5|112070|111870|112151.5|111951.5|112065|111865|25
1614589200000|2021-03-01 09:00:00|112080|111880|112056.2|111856.2|112090.1|111890.1|112055|111855|17
1614589500000|2021-03-01 09:05:00|112055.7|111855.7|112060|111860|112074.7|111874.7|112050|111850|20
1614589800000|2021-03-01 09:10:00|112050|111850|112106.8|111906.8|112110|111910|112050|111850|21
1614590100000|2021-03-01 09:15:00|112105.3|111905.3|112156.2|111956.2|112156.2|111956.2|112105.3|111905.3|6
1614590400000|2021-03-01 09:20:00|112160.1|111960.1|112230|112030|112230.5|112037.2|112137.2|111957.1|21
1614590700000|2021-03-01 09:25:00|112238.1|112038.1|112323.1|112123.1|112374.5|112174.5|112238.1|112038.1|38
1614591000000|2021-03-01 09:30:00|112322.2|112122.2|112375|112175|112375.5|112175.5|112320.2|112120.2|10
1614591300000|2021-03-01 09:35:00|112376|112176|112373.1|112173.1|112400.1|112200.1|112363.1|112163.1|10
1614591600000|2021-03-01 09:40:00|112363.1|112163.1|112327.8|112127.8|112363.1|112163.1|112300|112100|12
1614591900000|2021-03-01 09:45:00|112320|112120|112335|112135|112335|112135|112292.3|112092.3|12
1614592200000|2021-03-01 09:50:00|112335.7|112135.7|112347.5|112147.5|112352|112152|112335.7|112135.7|4
1614592500000|2021-03-01 09:55:00|112346|112146|112290.7|112090.7|112346|112146|112280.5|112080.5|6
1614592800000|2021-03-01 10:00:00|112290.1|112090.1|112300|112100|112300|112100|112286.6|112086.6|6
1614593100000|2021-03-01 10:05:00|112295|112095|112295|112095|112295|112095|112295|112095|1
1614593700000|2021-03-01 10:15:00|112287.9|112087.9|112323.3|112123.3|112352.6|112152.6|112287.9|112087.9|15
1614594000000|2021-03-01 10:20:00|112327.3|112127.3|112327.3|112127.3|112327.3|112127.3|112327.3|112127.3|1
1614594300000|2021-03-01 10:25:00|112325.8|112125.8|112325.3|112125.3|112325.8|112125.8|112325.3|112125.3|2
1614594600000|2021-03-01 10:30:00|112315.1|112115.1|112313.8|112113.8|112315.1|112115.1|112311.3|112111.3|8
1614594900000|2021-03-01 10:35:00|112282.6|112082.6|112282.6|112082.6|112282.6|112082.6|112282.6|112082.6|1
1614595200000|2021-03-01 10:40:00|112272.7|112072.7|112215|112015|112273.2|112073.2|112190|111990|26
1614595500000|2021-03-01 10:45:00|112185|111985|112180.8|111980.8|112185|111985|112169.8|111969.8|9
1614595800000|2021-03-01 10:50:00|112199.1|111999.1|112185|111985|112199.6|111999.6|112183.6|111983.6|7
1614596100000|2021-03-01 10:55:00|112200|112000|112200|112000|112200|112000|112185|111985|3
1614596400000|2021-03-01 11:00:00|112201.3|112001.3|112180|111980|112207.8|112007.8|112180|111980|11
1614596700000|2021-03-01 11:05:00|112185|111985|112180|111980|112185|111985|112180|111980|2
1614597000000|2021-03-01 11:10:00|112185|111985|112199.2|111999.2|112199.2|111999.2|112185|111985|3
1614597300000|2021-03-01 11:15:00|112190|111990|112195|111995|112195|111995|112190|111990|3
1614597600000|2021-03-01 11:20:00|112190|111990|112190|111990|112190|111990|112190|111990|1
1614597900000|2021-03-01 11:25:00|112200|112000|112200|112000|112200|112000|112200|112000|1
1614599100000|2021-03-01 11:45:00|112201.7|112001.7|112200|112000|112201.7|112001.7|112200|112000|6
1614599400000|2021-03-01 11:50:00|112195|111995|112206.6|112006.6|112230|112030|112195|111995|9
1614599700000|2021-03-01 11:55:00|112210|112010|112210|112010|112210|112010|112210|112010|1
1614600000000|2021-03-01 12:00:00|112211.5|112011.5|112214.6|112014.6|112214.6|112014.6|112211.5|112011.5|2
1614600300000|2021-03-01 12:05:00|112225|112025|112246.8|112046.8|112246.8|112046.8|112225|112025|4
1614600600000|2021-03-01 12:10:00|112263.8|112063.8|112278.8|112078.8|112299|112114.1|112210|112062.6|23
1614601200000|2021-03-01 12:20:00|112275|112075|112278.8|112078.8|112278.8|112078.8|112275|112075|2
1614601500000|2021-03-01 12:25:00|112285.7|112085.7|112281.9|112081.9|112288.2|112088.2|112281.9|112081.9|4
1614601800000|2021-03-01 12:30:00|112234|112134|112231.9|112131.9|112235.6|112135.6|112231.9|112131.9|3
1614602100000|2021-03-01 12:35:00|112235.6|112135.6|112275|112075|112275|112135.6|112235.6|112070|3
1614602400000|2021-03-01 12:40:00|112295|112095|112295|112095|112315|112115|112295|112095|3
1614602700000|2021-03-01 12:45:00|112298.8|112098.8|112396.8|112196.8|112414|112215|112298.8|112098.8|41
1614603000000|2021-03-01 12:50:00|112399.3|112199.3|112379.3|112179.3|112425|112225|112379.3|112179.3|7
1614603300000|2021-03-01 12:55:00|112388.5|112188.5|112420|112220|112420|112240|112337.1|112188.5|9
1614603900000|2021-03-01 13:05:00|112400.5|112200.5|112287.5|112187.5|112400.5|112240.1|112287.5|112170|40
1614604200000|2021-03-01 13:10:00|112323.6|112123.6|112345|112145|112355|112185.1|112270.1|112120.1|16
1614604500000|2021-03-01 13:15:00|112360.1|112160.1|112379.3|112179.3|112389.9|112239.9|112329.3|112152.2|12
1614604800000|2021-03-01 13:20:00|112380.1|112180.1|112408.6|112208.6|112410|112210|112380.1|112180.1|4
1614605100000|2021-03-01 13:25:00|112420|112220|112420|112220|112420|112220|112409.6|112209.6|5
1614605400000|2021-03-01 13:30:00|112427.1|112227.1|112445|112245|112450|112250|112425.3|112225.3|6
1614605700000|2021-03-01 13:35:00|112440|112240|112435|112235|112440|112240|112435|112235|2
1614606000000|2021-03-01 13:40:00|112450|112250|112337.9|112237.9|112450|112280.1|112337.9|112185|29
1614606300000|2021-03-01 13:45:00|112320|112220|112380.1|112180.1|112383.9|112230|112308.9|112162.9|24
1614606600000|2021-03-01 13:50:00|112305.6|112205.6|112290|112190|112378.7|112215|112280|112178.7|19
1614606900000|2021-03-01 13:55:00|112275|112175|112289.5|112189.5|112290|112190|112275|112175|6
1614607200000|2021-03-01 14:00:00|112290|112190|112285|112185|112341|112215|112275.8|112139|25
1614607500000|2021-03-01 14:05:00|112275|112175|112290|112090|112330|112175|112249.5|112049.5|47
1614607800000|2021-03-01 14:10:00|112285|112085|112195|111995|112285|112085|112150|111950|28
1614608100000|2021-03-01 14:15:00|112200|112000|112150|111950|112210|112010|112145|111945|26
1614608400000|2021-03-01 14:20:00|112155|111955|112155|111955|112160|111960|112155|111955|5
1614608700000|2021-03-01 14:25:00|112150|111950|112160|111960|112160|111960|112150|111950|2
1614609000000|2021-03-01 14:30:00|112085|111985|112184|111984|112210|112010|112075|111925|30
1614609300000|2021-03-01 14:35:00|112184.5|111984.5|112145|111945|112184.5|111984.5|112145|111945|11
1614609600000|2021-03-01 14:40:00|112155|111955|112195|111995|112205|112005|112155|111955|16
1614609900000|2021-03-01 14:45:00|112151.6|111951.6|112165|111965|112200|112000|112145|111945|25
1614610200000|2021-03-01 14:50:00|112175|111975|112215|112015|112270|112070|112156|111975|17
1614610500000|2021-03-01 14:55:00|112210|112010|112200|112000|112210|112010|112174.5|111974.5|10
1614610800000|2021-03-01 15:00:00|112205|112005|112218.3|112018.3|112299.9|112099.9|112180|111980|35
1614611100000|2021-03-01 15:05:00|112216.8|112016.8|112225|112025|112235|112035|112210|112010|10
1614611400000|2021-03-01 15:10:00|112229.5|112029.5|112225|112025|112235|112035|112220|112020|10
1614611700000|2021-03-01 15:15:00|112220|112020|112185|111985|112220|112020|112185|111985|8
1614612000000|2021-03-01 15:20:00|112180|111980|112030|111930|112180|112005|112020|111920|39
1614612300000|2021-03-01 15:25:00|112105|111905|112080|111980|112135|111980.5|112055|111905|17
1614612600000|2021-03-01 15:30:00|112060|111960|112080|111980|112080|111980|112050|111950|34
1614612900000|2021-03-01 15:35:00|112080.5|111980.5|112058|111958|112086|111986|112057|111957|29
1614613200000|2021-03-01 15:40:00|112053|111953|112052|111952|112053|111953|112047.5|111947.5|15
1614613500000|2021-03-01 15:45:00|112052.5|111952.5|112045|111945|112085|111985|112045|111945|28
1614613800000|2021-03-01 15:50:00|112080|111880|112080|111880|112080|111880|112080|111880|1
1614614100000|2021-03-01 15:55:00|112083.5|111883.5|112053|111853|112090|111890|112053|111853|15
1614614400000|2021-03-01 16:00:00|112053.5|111853.5|111990|111890|112063|111920|111990|111853.5|9
1614614700000|2021-03-01 16:05:00|111995|111895|111975|111875|111995|111895|111975|111875|4
1614615000000|2021-03-01 16:10:00|112016.5|111816.5|111995|111795|112016.5|111816.5|111980.2|111780.2|14
1614615300000|2021-03-01 16:15:00|111985|111785|111930|111830|111987.5|111840|111920|111785|12
1614615600000|2021-03-01 16:20:00|111930.5|111830.5|111952|111752|111964.2|111831.5|111888|111751.5|25
1614615900000|2021-03-01 16:25:00|111954|111754|111965.5|111765.5|111971.5|111771.5|111954|111754|14
1614616200000|2021-03-01 16:30:00|111966|111766|111953.5|111853.5|111979|111861.5|111895|111766|48
1614616500000|2021-03-01 16:35:00|111953|111853|111950|111850|111953|111853|111945|111845|9
1614616800000|2021-03-01 16:40:00|111955|111855|111950|111850|111955.5|111855.5|111950|111850|4
1614617100000|2021-03-01 16:45:00|111949.5|111849.5|111938.5|111838.5|111950|111850|111933.5|111833.5|15
1614617400000|2021-03-01 16:50:00|111942.5|111842.5|111916|111816|111950.5|111850.5|111913|111813|31
1614617700000|2021-03-01 16:55:00|111915|111815|111945|111845|111949.5|111849.5|111903|111803|23
1614618000000|2021-03-01 17:00:00|111930|111830|111915|111815|111935|111835|111915|111815|14
1614618300000|2021-03-01 17:05:00|111910|111810|111895|111795|111910|111810|111880|111780|16
1614618600000|2021-03-01 17:10:00|111917|111817|111905|111805|111917|111817|111905|111805|5
1614618900000|2021-03-01 17:15:00|111911.5|111811.5|111915|111815|111915.5|111815.5|111905|111805|7
1614619200000|2021-03-01 17:20:00|111910|111810|111904|111804|111910|111810|111904|111804|4
1614619500000|2021-03-01 17:25:00|111903.5|111803.5|111921|111721|111921|111804.5|111847.5|111716|24
1614619800000|2021-03-01 17:30:00|111923|111723|111890|111790|111928|111790.5|111882|111723|15
1614620100000|2021-03-01 17:35:00|111891|111791|111910|111810|111915|111815|111891|111791|5
1614620400000|2021-03-01 17:40:00|111912|111812|111908.5|111808.5|111917|111817|111904.5|111804.5|14
1614620700000|2021-03-01 17:45:00|111907.5|111807.5|111885.5|111785.5|111914|111814|111884.5|111784.5|20
1614621000000|2021-03-01 17:50:00|111885|111785|111890|111790|111900|111800|111881.5|111781.5|17
1614621300000|2021-03-01 17:55:00|111894|111794|111900|111800|111900.5|111800.5|111893.5|111793.5|11
1614621600000|2021-03-01 18:00:00|111908|111808|111940|111840|111941.5|111841.5|111908|111808|29
1614621900000|2021-03-01 18:05:00|111947.5|111847.5|111961|111861|111970.5|111870.5|111947.5|111847.5|16
1614622200000|2021-03-01 18:10:00|111968.5|111868.5|111975|111875|111976.5|111876.5|111968.5|111868.5|7
1614622500000|2021-03-01 18:15:00|111977.5|111877.5|112001.5|111901.5|112015|111915|111977.5|111877.5|13
1614622800000|2021-03-01 18:20:00|112003.5|111903.5|112007|111907|112015|111915|112003.5|111903.5|6
1614623100000|2021-03-01 18:25:00|112005|111905|112000|111900|112005|111905|112000|111900|2
1614623400000|2021-03-01 18:30:00|111975|111875|111980|111880|111985|111885|111950|111850|13
1614623700000|2021-03-01 18:35:00|111970|111870|111995|111895|112029.5|111902|111970|111817.5|9
1614624000000|2021-03-01 18:40:00|112020|111820|112030|111930|112040|111940|112010|111820|13
1614624300000|2021-03-01 18:45:00|112018.5|111918.5|112015.5|111915.5|112045|111935|112015.5|111816.5|11
1614624600000|2021-03-01 18:50:00|112015|111915|112015|111915|112025|111925|112015|111915|7
1614624900000|2021-03-01 18:55:00|112005|111905|111950|111850|112005|111905|111930.5|111830.5|12
1614625200000|2021-03-01 19:00:00|112000|111800|111970|111870|112020|111870|111970|111800|4
1614625500000|2021-03-01 19:05:00|111965|111865|111945|111845|111965|111865|111945|111845|4
1614626100000|2021-03-01 19:15:00|111957.5|111857.5|111950|111850|111960|111860|111950|111850|3
1614626700000|2021-03-01 19:25:00|111955|111855|111955|111855|111955|111855|111955|111855|1
1614628200000|2021-03-01 19:50:00|111951|111851|111920|111820|111951|111851|111920|111820|8
1614628500000|2021-03-01 19:55:00|111915|111815|111960|111760|111960|111815|111902|111750|8
1614628800000|2021-03-01 20:00:00|111970|111770|111840.5|111740.5|111970|111820|111840.5|111740.5|24
1614629100000|2021-03-01 20:05:00|111855.5|111755.5|111890|111790|111890|111790|111855.5|111755.5|17
1614629400000|2021-03-01 20:10:00|111880|111780|111880|111780|111880|111780|111875|111775|3
1614630300000|2021-03-01 20:25:00|111875|111775|111880|111780|111880|111780|111875|111775|2
1614630600000|2021-03-01 20:30:00|111861|111761|111940|111840|111942.5|111842.5|111861|111761|10
1614631200000|2021-03-01 20:40:00|111935|111835|111935|111835|111935|111835|111935|111835|1
1614631500000|2021-03-01 20:45:00|111945|111845|111945|111845|111950|111850|111945|111845|4
1614631800000|2021-03-01 20:50:00|111946.5|111846.5|111945|111845|111955|111855|111940|111840|9
1614632100000|2021-03-01 20:55:00|111940.5|111840.5|111930|111830|111964|111855|111930|111739.9|21
1614646800000|2021-03-02 01:00:00|111820|111720|111840|111740|111865|111765|111820|111720|70
1614647100000|2021-03-02 01:05:00|111845|111745|111880|111780|111900|111800|111845|111745|115
1614647400000|2021-03-02 01:10:00|111884.6|111784.6|111930|111830|111945.1|111845.1|111880|111780|112
1614647700000|2021-03-02 01:15:00|111935|111835|111950|111850|111950|111850|111900.5|111800.5|88
1614648000000|2021-03-02 01:20:00|111947.5|111847.5|111948.5|111848.5|111982|111882|111932.5|111832.5|120
1614648300000|2021-03-02 01:25:00|111951.5|111851.5|111941.5|111841.5|111962|111862|111931.5|111831.5|91
1614648600000|2021-03-02 01:30:00|111939.5|111839.5|111962|111862|111971.8|111871.8|111936.5|111836.5|75
1614648900000|2021-03-02 01:35:00|111963.8|111863.8|112031.8|111931.8|112045.1|111945.1|111962.3|111862.3|150
1614649200000|2021-03-02 01:40:00|112026.3|111926.3|112026.8|111926.8|112046.8|111946.8|112005.4|111905.4|73
1614649500000|2021-03-02 01:45:00|112016.8|111916.8|112180.3|112080.3|112229.7|112129.7|112016.3|111916.3|275
1614649800000|2021-03-02 01:50:00|112170.3|112070.3|112200|112100|112246.6|112146.6|112160|112060|176
1614650100000|2021-03-02 01:55:00|112199.5|112099.5|112170|112070|112220|112120|112145|112045|129
1614650400000|2021-03-02 02:00:00|112175.1|112075.1|112190|112090|112240|112140|112160.5|112060.5|97
1614650700000|2021-03-02 02:05:00|112187.5|112087.5|112185.1|112085.1|112193.5|112093.5|112155.1|112055.1|70
1614651000000|2021-03-02 02:10:00|112187.7|112087.7|112130|112030|112196.7|112096.7|112120|112020|101
1614651300000|2021-03-02 02:15:00|112120|112020|112140|112040|112145.3|112045.3|112110|112010|92
1614651600000|2021-03-02 02:20:00|112145.1|112045.1|112236.3|112136.3|112248.8|112148.8|112140|112040|69
1614651900000|2021-03-02 02:25:00|112231.8|112131.8|112222|112122|112247.3|112147.3|112212|112112|66
1614652200000|2021-03-02 02:30:00|112216.8|112116.8|112220|112120|112228.8|112128.8|112200|112100|38
1614652500000|2021-03-02 02:35:00|112226.3|112126.3|112230|112130|112240.8|112140.8|112210|112110|110
1614652800000|2021-03-02 02:40:00|112223.8|112123.8|112246.7|112146.7|112246.7|112146.7|112205|112105|78
1614653100000|2021-03-02 02:45:00|112249.6|112149.6|112228.1|112128.1|112249.6|112149.6|112215.1|112115.1|62
1614653400000|2021-03-02 02:50:00|112228.3|112128.3|112355|112255|112359|112259|112228.3|112128.3|220
1614653700000|2021-03-02 02:55:00|112370|112270|112410|112310|112450.5|112350.5|112345.3|112245.3|197
1614654000000|2021-03-02 03:00:00|112415.3|112315.3|112340|112240|112429.8|112329.8|112305.1|112205.1|144
1614654300000|2021-03-02 03:05:00|112350|112250|112360|112260|112385|112285|112350|112250|108
1614654600000|2021-03-02 03:10:00|112363.8|112263.8|112325|112225|112370|112270|112280|112180|133
1614654900000|2021-03-02 03:15:00|112330.1|112230.1|112340.1|112240.1|112365.3|112265.3|112300|112200|111
1614655200000|2021-03-02 03:20:00|112340.3|112240.3|112330|112230|112365.3|112265.3|112320|112220|108
1614655500000|2021-03-02 03:25:00|112325|112225|112300|112200|112330.1|112230.1|112275|112175|118
1614655800000|2021-03-02 03:30:00|112305|112205|112290.1|112190.1|112325.1|112225.1|112240.1|112140.1|191
1614656100000|2021-03-02 03:35:00|112290|112190|112225|112125|112290|112190|112202.4|112102.4|177
1614656400000|2021-03-02 03:40:00|112220|112120|112264.7|112164.7|112270|112170|112220|112120|144
1614656700000|2021-03-02 03:45:00|112255.3|112155.3|112230|112130|112265|112165|112185|112085|83
1614657000000|2021-03-02 03:50:00|112235|112135|112254.8|112154.8|112254.8|112154.8|112225|112125|45
1614657300000|2021-03-02 03:55:00|112264.8|112164.8|112250|112150|112272.4|112172.4|112235|112135|64
1614657600000|2021-03-02 04:00:00|112246.8|112146.8|112260|112160|112285|112185|112246.8|112146.8|77
1614657900000|2021-03-02 04:05:00|112254.8|112154.8|112260|112160|112270|112170|112232.9|112132.9|65
1614658200000|2021-03-02 04:10:00|112274.8|112174.8|112285|112185|112300|112200|112270.9|112170.9|44
1614658500000|2021-03-02 04:15:00|112295|112195|112310|112210|112319.8|112219.8|112290|112190|42
1614658800000|2021-03-02 04:20:00|112314.8|112214.8|112330.1|112230.1|112345|112245|112310|112210|36
1614659100000|2021-03-02 04:25:00|112330|112230|112325|112225|112345|112245|112323.9|112223.9|31
1614659400000|2021-03-02 04:30:00|112330|112230|112325|112225|112335|112235|112310|112210|60
1614659700000|2021-03-02 04:35:00|112320|112220|112285|112185|112330|112230|112275|112175|52
1614660000000|2021-03-02 04:40:00|112290|112190|112320|112220|112330|112230|112290|112190|60
1614660300000|2021-03-02 04:45:00|112325|112225|112365|112265|112366.3|112266.3|112315|112215|67
1614660600000|2021-03-02 04:50:00|112370.1|112270.1|112380|112280|112390.1|112290.1|112345|112245|94
1614660900000|2021-03-02 04:55:00|112373.5|112273.5|112455|112355|112459.7|112359.7|112356.5|112256.5|88
1614661200000|2021-03-02 05:00:00|112457.3|112357.3|112480|112380|112489.8|112389.8|112430.1|112330.1|127
1614661500000|2021-03-02 05:05:00|112476|112376|112437.3|112337.3|112480.1|112380.1|112436.8|112336.8|80
1614661800000|2021-03-02 05:10:00|112436.8|112336.8|112440|112340|112446.8|112346.8|112435|112335|45
1614662100000|2021-03-02 05:15:00|112440.5|112340.5|112455|112355|112480.5|112380.5|112440|112340|79
1614662400000|2021-03-02 05:20:00|112456.8|112356.8|112520|112420|112522.8|112422.8|112456.8|112356.8|74
1614662700000|2021-03-02 05:25:00|112510|112410|112620|112520|112625|112525|112490|112390|155
1614663000000|2021-03-02 05:30:00|112615|112515|112549.5|112449.5|112640|112540|112548.3|112448.3|198
1614663300000|2021-03-02 05:35:00|112544.7|112444.7|112560|112460|112595.1|112495.1|112543.5|112443.5|158
1614663600000|2021-03-02 05:40:00|112563.8|112463.8|112539.5|112439.5|112575.3|112475.3|112515|112415|119
1614663900000|2021-03-02 05:45:00|112535|112435|112548|112448|112560|112460|112530|112430|98
1614664200000|2021-03-02 05:50:00|112547.5|112447.5|112522.8|112422.8|112569.3|112469.3|112522.8|112422.8|80
1614664500000|2021-03-02 05:55:00|112523.3|112423.3|112548.8|112448.8|112549.3|112449.3|112511.5|112411.5|42
1614664800000|2021-03-02 06:00:00|112548.3|112448.3|112500|112400|112558.3|112458.3|112495.2|112395.2|108
1614665100000|2021-03-02 06:05:00|112495|112395|112420|112320|112510|112410|112415|112315|101
1614665400000|2021-03-02 06:10:00|112425|112325|112400|112300|112440.1|112340.1|112377|112277|107
1614665700000|2021-03-02 06:15:00|112395|112295|112470|112370|112482.3|112382.3|112393.4|112293.4|198
1614666000000|2021-03-02 06:20:00|112465|112365|112460.8|112360.8|112520.1|112420.1|112460|112360|169
1614666300000|2021-03-02 06:25:00|112460.1|112360.1|112430.5|112330.5|112470.5|112370.5|112415|112315|74
1614666600000|2021-03-02 06:30:00|112434.5|112334.5|112468.5|112368.5|112475|112375|112434.5|112334.5|43
1614666900000|2021-03-02 06:35:00|112468|112368|112479.3|112379.3|112479.3|112379.3|112450.4|112350.4|43
1614667200000|2021-03-02 06:40:00|112480.3|112380.3|112500|112400|112509|112409|112480.3|112380.3|7
1614667500000|2021-03-02 06:45:00|112500.5|112400.5|112530|112430|112566.8|112466.8|112500.5|112400.5|29
1614667800000|2021-03-02 06:50:00|112513.6|112413.6|112475.3|112375.3|112513.6|112413.6|112470|112370|26
1614668100000|2021-03-02 06:55:00|112473.1|112373.1|112519.8|112419.8|112520.3|112420.3|112473.1|112373.1|23
1614668400000|2021-03-02 07:00:00|112520.8|112420.8|112575.6|112475.6|112636|112475.6|112520.5|112420.5|36
1614668700000|2021-03-02 07:05:00|112580.3|112480.3|112650|112550|112658.8|112558.8|112580.3|112480.3|25
1614669000000|2021-03-02 07:10:00|112641.3|112541.3|112605.5|112505.5|112641.3|112541.3|112605|112505|25
1614669300000|2021-03-02 07:15:00|112606.5|112506.5|112679.6|112579.6|112771.6|112614.5|112606.5|112506.5|39
1614669600000|2021-03-02 07:20:00|112685.1|112585.1|112635|112435|112692.4|112592.4|112578|112429.6|28
1614669900000|2021-03-02 07:25:00|112637|112437|112523.8|112423.8|112637|112505.1|112515.1|112370.8|52
1614670200000|2021-03-02 07:30:00|112525.1|112425.1|112530.1|112430.1|112639.5|112489.5|112497|112397|53
1614670500000|2021-03-02 07:35:00|112531.5|112431.5|112520.5|112420.5|112539.3|112439.3|112520.5|112420.5|19
1614670800000|2021-03-02 07:40:00|112524.3|112424.3|112580|112480|112640.8|112480|112524.3|112424.3|39
1614671100000|2021-03-02 07:45:00|112570.5|112470.5|112540.3|112440.3|112630|112474.3|112530.3|112430|39
1614671400000|2021-03-02 07:50:00|112542.3|112442.3|112533.3|112433.3|112553.8|112453.8|112517.6|112417.6|20
1614671700000|2021-03-02 07:55:00|112522.8|112422.8|112544.6|112444.6|112545.3|112445.3|112520.5|112420.5|28
1614672000000|2021-03-02 08:00:00|112542.8|112442.8|112619|112419|112624|112463.5|112530.5|112418|20
1614672300000|2021-03-02 08:05:00|112620|112420|112587.3|112487.3|112639.3|112500.5|112585|112420|29
1614672600000|2021-03-02 08:10:00|112585|112485|112459.6|112359.6|112585|112485|112459.6|112359.6|43
1614672900000|2021-03-02 08:15:00|112452|112352|112494.3|112394.3|112496|112396|112420.3|112320.3|47
1614673200000|2021-03-02 08:20:00|112494.8|112394.8|112525.1|112425.1|112525.1|112425.1|112480.1|112380.1|34
1614673500000|2021-03-02 08:25:00|112543.5|112443.5|112485.5|112385.5|112546|112446|112485.5|112385.5|30
1614673800000|2021-03-02 08:30:00|112475|112375|112445.1|112345.1|112480|112380|112435.8|112335.8|40
1614674100000|2021-03-02 08:35:00|112443.8|112343.8|112404.5|112204.5|112443.8|112343.8|112380|112180|28
1614674400000|2021-03-02 08:40:00|112358.5|112258.5|112364.8|112264.8|112376.6|112276.6|112355|112255|28
1614674700000|2021-03-02 08:45:00|112360.3|112260.3|112421.3|112321.3|112425|112325|112360.3|112260.3|21
1614675000000|2021-03-02 08:50:00|112420|112320|112429.4|112329.4|112434|112334|112400|112300|23
1614675300000|2021-03-02 08:55:00|112433.5|112333.5|112510.1|112410.1|112530.5|112412|112430.5|112321|28
1614675600000|2021-03-02 09:00:00|112510|112410|112490|112390|112510.1|112410.1|112460|112360|17
1614675900000|2021-03-02 09:05:00|112495|112395|112532.7|112432.7|112548.3|112448.3|112495|112395|26
1614676200000|2021-03-02 09:10:00|112532.2|112432.2|112515.5|112415.5|112565|112432.2|112505.5|112357.5|23
1614676500000|2021-03-02 09:15:00|112525.5|112425.5|112535.5|112435.5|112535.5|112435.5|112523.9|112423.9|9
1614676800000|2021-03-02 09:20:00|112540.5|112440.5|112522.1|112422.1|112540.5|112440.5|112522.1|112422.1|3
1614677100000|2021-03-02 09:25:00|112520.7|112420.7|112520.7|112420.7|112520.7|112420.7|112520.7|112420.7|1
1614677400000|2021-03-02 09:30:00|112520.5|112420.5|112515.5|112415.5|112556.5|112420.5|112510.5|112354.5|11
1614677700000|2021-03-02 09:35:00|112483.3|112383.3|112455|112355|112485|112385|112410.8|112310.8|29
1614678000000|2021-03-02 09:40:00|112450|112350|112415|112315|112451.4|112351.4|112415|112315|29
1614678300000|2021-03-02 09:45:00|112418.5|112318.5|112415|112315|112418.5|112318.5|112415|112315|6
1614678600000|2021-03-02 09:50:00|112415.5|112315.5|112405.5|112305.5|112415.5|112315.5|112405.5|112305.5|3
1614678900000|2021-03-02 09:55:00|112407.2|112307.2|112440.5|112340.5|112440.5|112340.5|112407.2|112307.2|14
1614679200000|2021-03-02 10:00:00|112440|112340|112545.1|112345.1|112545.1|112379.2|112440|112320|12
1614679500000|2021-03-02 10:05:00|112545.5|112345.5|112527.1|112427.1|112563.5|112429.1|112527.1|112345.5|10
1614679800000|2021-03-02 10:10:00|112526.1|112426.1|112521.2|112421.2|112530.6|112430.6|112521.2|112421.2|7
1614680100000|2021-03-02 10:15:00|112520.7|112420.7|112515.5|112415.5|112530.8|112430.8|112510.5|112410.5|10
1614680400000|2021-03-02 10:20:00|112511.9|112411.9|112465|112365|112511.9|112411.9|112465|112365|19
1614680700000|2021-03-02 10:25:00|112465.5|112365.5|112474.9|112374.9|112505.4|112405.4|112465.5|112365.5|54
1614681000000|2021-03-02 10:30:00|112475|112375|112520.5|112420.5|112565.6|112421.2|112475|112360.4|13
1614681300000|2021-03-02 10:35:00|112516.2|112416.2|112472.6|112372.6|112520.5|112420.5|112472.6|112372.6|13
1614681600000|2021-03-02 10:40:00|112470|112370|112467.9|112367.9|112475|112375|112414.2|112314.2|39
1614681900000|2021-03-02 10:45:00|112469.4|112369.4|112480|112380|112485|112385|112469.4|112369.4|13
1614682200000|2021-03-02 10:50:00|112480.5|112380.5|112470.5|112370.5|112480.5|112380.5|112470.5|112370.5|4
1614682500000|2021-03-02 10:55:00|112485.5|112385.5|112480.5|112380.5|112485.8|112385.8|112475.5|112375.5|4
1614682800000|2021-03-02 11:00:00|112480.1|112380.1|112515|112415|112530|112430|112480|112380|20
1614683100000|2021-03-02 11:05:00|112509|112409|112525|112425|112530|112430|112509|112409|18
1614683400000|2021-03-02 11:10:00|112518.8|112418.8|112518.8|112418.8|112550.5|112419.8|112505|112346.5|9
1614683700000|2021-03-02 11:15:00|112530|112430|112540|112440|112545|112445|112518.5|112418.5|16
1614684000000|2021-03-02 11:20:00|112538.3|112438.3|112545|112445|112560|112460|112538.3|112438.3|14
1614684300000|2021-03-02 11:25:00|112539.8|112439.8|112535|112435|112545|112445|112535|112435|5
1614684600000|2021-03-02 11:30:00|112533.5|112433.5|112573.5|112373.5|112580|112433.5|112530|112357|26
1614684900000|2021-03-02 11:35:00|112575|112375|112578.3|112478.3|112592.8|112492.8|112520|112337|57
1614685200000|2021-03-02 11:40:00|112577.3|112477.3|112565|112465|112577.3|112477.3|112561.4|112461.4|12
1614685500000|2021-03-02 11:45:00|112570|112470|112613.2|112513.2|112615|112515|112565|112465|17
1614685800000|2021-03-02 11:50:00|112615|112515|112608.9|112508.9|112645|112545|112597|112497|54
1614686100000|2021-03-02 11:55:00|112620|112520|112620|112520|112620|112520|112610|112510|14
1614686400000|2021-03-02 12:00:00|112625|112525|112695|112495|112720.5|112540.5|112620|112495|26
1614686700000|2021-03-02 12:05:00|112696.3|112496.3|112675|112575|112697.8|112575|112644.5|112496.3|15
1614687000000|2021-03-02 12:10:00|112661.4|112561.4|112680|112580|112681.4|112581.4|112661.4|112561.4|8
1614687300000|2021-03-02 12:15:00|112664.8|112564.8|112665|112565|112680.4|112580.4|112663.6|112563.6|8
1614687600000|2021-03-02 12:20:00|112660|112560|112670|112570|112675|112575|112657.6|112557.6|18
1614687900000|2021-03-02 12:25:00|112666.9|112566.9|112665|112565|112670|112570|112665|112565|5
1614688200000|2021-03-02 12:30:00|112665.5|112565.5|112715|112515|112715|112575|112640.1|112512.3|15
1614688500000|2021-03-02 12:35:00|112712.3|112512.3|112640.1|112540.1|112715|112540.1|112640.1|112505|9
1614688800000|2021-03-02 12:40:00|112640|112540|112620|112420|112646.5|112545|112619.5|112419.5|45
1614689100000|2021-03-02 12:45:00|112619.5|112419.5|112669.8|112469.8|112669.8|112469.8|112619.5|112419.5|14
1614689400000|2021-03-02 12:50:00|112665|112465|112670|112470|112670|112470|112660|112460|3
1614689700000|2021-03-02 12:55:00|112620|112520|112624.3|112524.3|112624.3|112524.3|112620|112520|2
1614690000000|2021-03-02 13:00:00|112616.8|112516.8|112624.8|112524.8|112624.8|112524.8|112611.7|112511.7|6
1614690300000|2021-03-02 13:05:00|112615|112515|112630|112530|112630|112530|112610|112510|9
1614690600000|2021-03-02 13:10:00|112630.4|112530.4|112655|112555|112661.1|112561.1|112625|112525|15
1614690900000|2021-03-02 13:15:00|112652|112552|112635|112535|112655|112555|112629|112529|13
1614691200000|2021-03-02 13:20:00|112640|112540|112655|112555|112656.7|112556.7|112640|112540|12
1614691500000|2021-03-02 13:25:00|112650|112550|112645|112545|112650|112550|112644.5|112544.5|7
1614691800000|2021-03-02 13:30:00|112660|112560|112695|112595|112699.1|112599.1|112654.6|112554.6|18
1614692100000|2021-03-02 13:35:00|112696|112596|112750|112650|112768.2|112668.2|112695|112595|63
1614692400000|2021-03-02 13:40:00|112755|112655|112795|112695|112795|112695|112755|112655|35
1614692700000|2021-03-02 13:45:00|112794.6|112694.6|112815.2|112715.2|112820.7|112720.7|112790|112690|30
1614693000000|2021-03-02 13:50:00|112805|112705|112805|112705|112820|112720|112765|112665|42
1614693300000|2021-03-02 13:55:00|112800.4|112700.4|112835|112735|112835|112735|112800.4|112700.4|9
1614693600000|2021-03-02 14:00:00|112830|112730|112800|112700|112835|112735|112790|112690|17
1614693900000|2021-03-02 14:05:00|112815|112715|112795|112695|112830|112730|112785|112685|25
1614694200000|2021-03-02 14:10:00|112790|112690|112785|112685|112790|112690|112780.1|112680.1|5
1614694500000|2021-03-02 14:15:00|112767|112667|112740|112640|112785|112685|112740|112640|23
1614694800000|2021-03-02 14:20:00|112745|112645|112720|112620|112755|112655|112715|112615|25
1614695100000|2021-03-02 14:25:00|112716.6|112616.6|112685|112585|112716.6|112616.6|112685|112585|47
1614695400000|2021-03-02 14:30:00|112681.5|112581.5|112678.5|112578.5|112690|112590|112660|112560|22
1614695700000|2021-03-02 14:35:00|112680|112580|112700|112600|112700|112600|112670|112570|13
1614696000000|2021-03-02 14:40:00|112704|112604|112780|112580|112823|112650|112704|112575|56
1614696300000|2021-03-02 14:45:00|112715|112615|112730|112630|112730|112630|112715|112615|15
1614696600000|2021-03-02 14:50:00|112725|112625|112700|112600|112725|112625|112700|112600|10
1614696900000|2021-03-02 14:55:00|112695|112595|112680.5|112580.5|112719.6|112595|112670.5|112499.5|12
1614697200000|2021-03-02 15:00:00|112670|112570|112670|112570|112685|112585|112660|112560|23
1614697500000|2021-03-02 15:05:00|112675|112575|112630|112530|112675|112575|112630|112530|26
1614697800000|2021-03-02 15:10:00|112632.5|112532.5|112655|112555|112680|112580|112632.5|112532.5|20
1614698100000|2021-03-02 15:15:00|112650|112550|112670|112570|112680|112580|112648.3|112548.3|11
1614698400000|2021-03-02 15:20:00|112665|112565|112714.5|112614.5|112760|112620|112665|112543.8|17
1614698700000|2021-03-02 15:25:00|112715.5|112615.5|112719.5|112619.5|112727.5|112627.5|112705|112605|32
1614699000000|2021-03-02 15:30:00|112721|112621|112755|112655|112755|112655|112721|112621|41
1614699300000|2021-03-02 15:35:00|112760|112660|112785|112685|112830|112705|112760|112625|47
1614699600000|2021-03-02 15:40:00|112787|112687|112810|112710|112815|112715|112783.3|112683.3|22
1614699900000|2021-03-02 15:45:00|112815|112715|112800|112700|112840.5|112740.5|112800|112700|17
1614700200000|2021-03-02 15:50:00|112790|112690|112730|112630|112850|112690|112730|112600|29
1614700500000|2021-03-02 15:55:00|112726|112626|112690|112590|112726|112626|112690|112590|34
1614700800000|2021-03-02 16:00:00|112690.5|112590.5|112715|112615|112725|112625|112690.5|112590.5|15
1614701100000|2021-03-02 16:05:00|112714|112614|112700|112600|112714|112614|112690|112590|9
1614701700000|2021-03-02 16:15:00|112715|112615|112710|112610|112715|112615|112710|112610|2
1614702000000|2021-03-02 16:20:00|112705|112605|112664.5|112564.5|112710|112610|112664.5|112564.5|17
1614702300000|2021-03-02 16:25:00|112665|112565|112629|112529|112685|112585|112608|112461|36
1614702600000|2021-03-02 16:30:00|112630|112530|112650|112550|112656.5|112556.5|112605|112505|20
1614702900000|2021-03-02 16:35:00|112655|112555|112650|112550|112680|112580|112650|112550|11
1614703200000|2021-03-02 16:40:00|112651.5|112551.5|112670.5|112570.5|112730|112600|112651.5|112530|22
1614703500000|2021-03-02 16:45:00|112670|112570|112665|112565|112680|112580|112665|112565|6
1614703800000|2021-03-02 16:50:00|112710|112510|112640|112540|112710|112545|112640|112510|4
1614704100000|2021-03-02 16:55:00|112630|112530|112630|112530|112645|112545|112630|112530|5
1614704400000|2021-03-02 17:00:00|112635|112535|112621|112521|112635|112535|112612.5|112512.5|10
1614704700000|2021-03-02 17:05:00|112628|112528|112515|112415|112633.5|112528|112515|112395|39
1614705000000|2021-03-02 17:10:00|112514.5|112414.5|112592.9|112492.9|112603|112495|112514.5|112391|26
1614705300000|2021-03-02 17:15:00|112598|112498|112580.5|112480.5|112602|112502|112580.5|112480.5|14
1614705600000|2021-03-02 17:20:00|112585|112485|112590|112490|112593|112493|112585|112485|5
1614705900000|2021-03-02 17:25:00|112590.5|112490.5|112590|112490|112590.5|112490.5|112590|112490|2
1614706200000|2021-03-02 17:30:00|112585|112485|112585|112485|112585|112485|112585|112485|1
1614706500000|2021-03-02 17:35:00|112580|112480|112575|112475|112585|112485|112575|112475|5
1614706800000|2021-03-02 17:40:00|112570|112470|112570|112470|112570|112470|112570|112470|1
1614707100000|2021-03-02 17:45:00|112584.3|112384.3|112520|112420|112584.3|112430|112520|112365.3|14
1614707400000|2021-03-02 17:50:00|112530|112430|112530|112430|112535|112435|112530|112430|3
1614707700000|2021-03-02 17:55:00|112535|112435|112598.5|112398.5|112600|112475|112535|112398|9
1614708000000|2021-03-02 18:00:00|112599.5|112399.5|112505|112405|112605|112435|112501.5|112395|14
1614708300000|2021-03-02 18:05:00|112506|112406|112548|112348|112549|112406|112505|112324.8|20
1614708600000|2021-03-02 18:10:00|112547|112347|112522.9|112322.9|112547|112347|112522.9|112322.9|6
1614708900000|2021-03-02 18:15:00|112510|112310|112510|112310|112517.6|112317.6|112505|112305|9
1614709200000|2021-03-02 18:20:00|112520|112320|112525|112325|112535|112335|112520|112320|8
1614709500000|2021-03-02 18:25:00|112444|112344|112422.5|112322.5|112445.5|112345.5|112414.6|112314.6|17
1614709800000|2021-03-02 18:30:00|112424.5|112324.5|112415|112315|112438|112338|112393|112293|22
1614710100000|2021-03-02 18:35:00|112420|112320|112420|112320|112420|112320|112420|112320|1
1614710400000|2021-03-02 18:40:00|112415|112315|112495|112295|112500|112325|112415|112293|15
1614711000000|2021-03-02 18:50:00|112475|112275|112400|112300|112475|112314|112398.8|112265|9
1614711300000|2021-03-02 18:55:00|112405|112305|112405|112305|112500|112320|112398|112270.5|16
1614711600000|2021-03-02 19:00:00|112407.5|112307.5|112500|112300|112500|112308|112405|112287.5|14
1614711900000|2021-03-02 19:05:00|112500.5|112300.5|112500.5|112300.5|112500.5|112300.5|112500.5|112300.5|1
1614712200000|2021-03-02 19:10:00|112482.3|112282.3|112520.5|112320.5|112520.5|112375|112435|112280.5|6
1614712500000|2021-03-02 19:15:00|112470|112370|112470|112370|112470|112370|112470|112370|1
1614712800000|2021-03-02 19:20:00|112459|112359|112490|112290|112490|112360|112445|112290|6
1614713100000|2021-03-02 19:25:00|112500|112300|112465|112365|112515|112365|112465|112300|3
1614713700000|2021-03-02 19:35:00|112470|112370|112470|112370|112470|112370|112470|112370|1
1614714000000|2021-03-02 19:40:00|112465|112365|112470|112370|112470|112370|112465|112365|2
1614714300000|2021-03-02 19:45:00|112465|112365|112450|112350|112465|112365|112450|112350|3
1614714600000|2021-03-02 19:50:00|112455|112355|112455|112355|112455|112355|112455|112355|1
1614715200000|2021-03-02 20:00:00|112445|112345|112425|112325|112445|112345|112425|112325|4
1614715500000|2021-03-02 20:05:00|112420|112320|112400|112300|112425|112325|112400|112300|4
1614715800000|2021-03-02 20:10:00|112405|112305|112405|112305|112405|112305|112405|112305|1
1614716100000|2021-03-02 20:15:00|112400|112300|112427.5|112327.5|112427.5|112327.5|112395|112295|6
1614716400000|2021-03-02 20:20:00|112426|112326|112420|112320|112503.5|112340|112420|112277.5|18
1614716700000|2021-03-02 20:25:00|112400|112300|112470|112270|112470.5|112315|112380.1|112270|13
1614717000000|2021-03-02 20:30:00|112430|112330|112425|112325|112430|112330|112425|112325|2
1614717300000|2021-03-02 20:35:00|112430|112330|112425|112325|112430|112330|112425|112325|2
1614717600000|2021-03-02 20:40:00|112430|112330|112475.5|112375.5|112480.5|112380.5|112430|112330|11
1614717900000|2021-03-02 20:45:00|112467.3|112367.3|112515.5|112315.5|112515.5|112375|112440|112300|12
1614718200000|2021-03-02 20:50:00|112515|112315|112455|112355|112515|112355|112450|112303.8|5
1614733200000|2021-03-03 01:00:00|112418.1|112318.1|112380|112280|112420|112320|112360|112260|105
1614733500000|2021-03-03 01:05:00|112380.5|112280.5|112394.1|112294.1|112394.1|112294.1|112370|112270|75
1614733800000|2021-03-03 01:10:00|112395|112295|112450|112350|112475.6|112375.6|112395|112295|133
1614734100000|2021-03-03 01:15:00|112442|112342|112370|112270|112442|112342|112370|112270|132
1614734400000|2021-03-03 01:20:00|112365|112265|112410|112310|112424.7|112324.7|112365|112265|73
1614734700000|2021-03-03 01:25:00|112405|112305|112445|112345|112450|112350|112400|112300|46
1614735000000|2021-03-03 01:30:00|112440|112340|112460|112360|112485|112385|112440|112340|184
1614735300000|2021-03-03 01:35:00|112458|112358|112350|112250|112458|112358|112340.1|112240.1|191
1614735600000|2021-03-03 01:40:00|112346.3|112246.3|112385|112285|112390|112290|112320|112220|181
1614735900000|2021-03-03 01:45:00|112381.5|112281.5|112380|112280|112396.2|112296.2|112374.3|112274.3|35
1614736200000|2021-03-03 01:50:00|112385|112285|112370|112270|112390|112290|112355|112255|46
1614736500000|2021-03-03 01:55:00|112363.3|112263.3|112365|112265|112390|112290|112345|112245|91
1614736800000|2021-03-03 02:00:00|112370|112270|112390|112290|112396.7|112296.7|112365|112265|94
1614737100000|2021-03-03 02:05:00|112380|112280|112420|112320|112425|112325|112375|112275|60
1614737400000|2021-03-03 02:10:00|112415|112315|112414.8|112314.8|112430|112330|112410|112310|60
1614737700000|2021-03-03 02:15:00|112414.3|112314.3|112413.3|112313.3|112428.3|112328.3|112398.3|112298.3|58
1614738000000|2021-03-03 02:20:00|112418.3|112318.3|112427.8|112327.8|112428.3|112328.3|112408.3|112308.3|16
1614738300000|2021-03-03 02:25:00|112423.3|112323.3|112482.3|112382.3|112501.3|112401.3|112418.3|112318.3|76
1614738600000|2021-03-03 02:30:00|112482.8|112382.8|112472.8|112372.8|112490.2|112390.2|112463.3|112363.3|71
1614738900000|2021-03-03 02:35:00|112473.3|112373.3|112456.5|112356.5|112480.7|112380.7|112456.5|112356.5|132
1614739200000|2021-03-03 02:40:00|112448.1|112348.1|112450|112350|112460|112360|112430|112330|58
1614739500000|2021-03-03 02:45:00|112445|112345|112410|112310|112450|112350|112390.1|112290.1|83
1614739800000|2021-03-03 02:50:00|112400|112300|112425|112325|112425.5|112325.5|112370|112270|80
1614740100000|2021-03-03 02:55:00|112420|112320|112403.9|112303.9|112425|112325|112400|112300|48
1614740400000|2021-03-03 03:00:00|112405|112305|112410.1|112310.1|112425|112325|112385|112285|62
1614740700000|2021-03-03 03:05:00|112410|112310|112460|112360|112465|112365|112385|112285|52
1614741000000|2021-03-03 03:10:00|112450|112350|112415|112315|112465|112365|112415|112315|41
1614741300000|2021-03-03 03:15:00|112418.8|112318.8|112390|112290|112420|112320|112370|112270|74
1614741600000|2021-03-03 03:20:00|112385|112285|112395|112295|112400|112300|112365|112265|38
1614741900000|2021-03-03 03:25:00|112391.8|112291.8|112405|112305|112405|112305|112390|112290|31
1614742200000|2021-03-03 03:30:00|112410|112310|112405|112305|112415|112315|112375.5|112275.5|33
1614742500000|2021-03-03 03:35:00|112410.1|112310.1|112420|112320|112425|112325|112400|112300|28
1614742800000|2021-03-03 03:40:00|112420.3|112320.3|112445|112345|112450.1|112350.1|112410|112310|22
1614743100000|2021-03-03 03:45:00|112449.3|112349.3|112440|112340|112455|112355|112430|112330|33
1614743400000|2021-03-03 03:50:00|112430|112330|112410|112310|112430|112330|112398.2|112298.2|92
1614743700000|2021-03-03 03:55:00|112405|112305|112400|112300|112410|112310|112385|112285|62
1614744000000|2021-03-03 04:00:00|112395|112295|112390|112290|112400|112300|112375|112275|19
1614744300000|2021-03-03 04:05:00|112380|112280|112333.4|112233.4|112400|112300|112310.8|112210.8|68
1614744600000|2021-03-03 04:10:00|112335|112235|112310.1|112210.1|112360|112260|112310.1|112210.1|88
1614744900000|2021-03-03 04:15:00|112312.3|112212.3|112310|112210|112336.7|112236.7|112280.1|112180.1|68
1614745200000|2021-03-03 04:20:00|112315.3|112215.3|112335|112235|112344.7|112244.7|112315.3|112215.3|48
1614745500000|2021-03-03 04:25:00|112330|112230|112320|112220|112340|112240|112304.5|112204.5|23
1614745800000|2021-03-03 04:30:00|112326.8|112226.8|112300|112200|112335|112235|112300|112200|58
1614746100000|2021-03-03 04:35:00|112295.8|112195.8|112240|112140|112295.8|112195.8|112235|112135|81
1614746400000|2021-03-03 04:40:00|112240.5|112140.5|112241|112141|112270|112170|112240|112140|52
1614746700000|2021-03-03 04:45:00|112240|112140|112255|112155|112257.3|112157.3|112230|112130|50
1614747000000|2021-03-03 04:50:00|112256.2|112156.2|112265|112165|112285|112185|112256.2|112156.2|52
1614747300000|2021-03-03 04:55:00|112266.8|112166.8|112295|112195|112310.1|112210.1|112266.8|112166.8|46
1614747600000|2021-03-03 05:00:00|112294.8|112194.8|112280|112180|112295|112195|112270|112170|47
1614747900000|2021-03-03 05:05:00|112275|112175|112310.1|112210.1|112320|112220|112275|112175|36
1614748200000|2021-03-03 05:10:00|112310|112210|112275.3|112175.3|112325|112225|112275|112175|50
1614748500000|2021-03-03 05:15:00|112273.4|112173.4|112255.3|112155.3|112286.3|112186.3|112250|112150|49
1614748800000|2021-03-03 05:20:00|112244.6|112144.6|112285|112185|112285|112185|112240|112140|53
1614749100000|2021-03-03 05:25:00|112280|112180|112282.8|112182.8|112285|112185|112255.3|112155.3|65
1614749400000|2021-03-03 05:30:00|112278|112178|112214|112114|112282.8|112182.8|112180.3|112080.3|121
1614749700000|2021-03-03 05:35:00|112213.5|112113.5|112210|112110|112213.5|112113.5|112167.8|112067.8|170
1614750000000|2021-03-03 05:40:00|112211|112111|112250|112150|112250|112150|112185.5|112085.5|145
1614750300000|2021-03-03 05:45:00|112251|112151|112245|112145|112265|112165|112235|112135|125
1614750600000|2021-03-03 05:50:00|112242|112142|112250|112150|112275|112175|112240|112140|67
1614750900000|2021-03-03 05:55:00|112244.3|112144.3|112210|112110|112250.1|112150.1|112205|112105|64
1614751200000|2021-03-03 06:00:00|112205|112105|112230|112130|112245|112145|112190|112090|76
1614751500000|2021-03-03 06:05:00|112234.8|112134.8|112260.5|112160.5|112275.3|112175.3|112215.2|112115.2|122
1614751800000|2021-03-03 06:10:00|112260|112160|112220|112120|112260|112160|112220|112120|77
1614752100000|2021-03-03 06:15:00|112215|112115|112202.3|112102.3|112235|112135|112202.3|112102.3|54
1614752400000|2021-03-03 06:20:00|112201.3|112101.3|112195|112095|112220.1|112120.1|112195|112095|53
1614752700000|2021-03-03 06:25:00|112185.3|112085.3|112149.5|112049.5|112190.5|112090.5|112149.5|112049.5|56
1614753000000|2021-03-03 06:30:00|112149.7|112049.7|112165|112065|112168.2|112068.2|112130|112030|67
1614753300000|2021-03-03 06:35:00|112165.5|112065.5|112175.5|112075.5|112185|112085|112165.5|112065.5|15
1614753600000|2021-03-03 06:40:00|112162.7|112062.7|112150|112050|112165|112065|112145|112045|11
1614753900000|2021-03-03 06:45:00|112150.5|112050.5|112145|112045|112155|112055|112135.5|112035.5|18
1614754200000|2021-03-03 06:50:00|112135.2|112035.2|112140.5|112040.5|112144.8|112044.8|112125|112025|18
1614754500000|2021-03-03 06:55:00|112130.5|112030.5|112142.8|112042.8|112145|112045|112130.5|112030.5|7
1614754800000|2021-03-03 07:00:00|112135.5|112035.5|112140.5|112040.5|112165|112065|112135.5|112035.5|30
1614755100000|2021-03-03 07:05:00|112150.3|112050.3|112140.5|112040.5|112150.3|112050.3|112134.3|112034.3|8
1614755400000|2021-03-03 07:10:00|112125.1|112025.1|112092.5|111992.5|112130|112030|112051.2|111951.2|50
1614755700000|2021-03-03 07:15:00|112091|111991|112085.1|111985.1|112101|112001|112055|111955|30
1614756000000|2021-03-03 07:20:00|112080.1|111980.1|112025.1|111925.1|112080.1|111980.1|111998.1|111860|39
1614756300000|2021-03-03 07:25:00|112015|111915|112000.1|111900.1|112030|111930|111997.3|111897.3|34
1614756600000|2021-03-03 07:30:00|112005.3|111905.3|112034.3|111934.3|112039|111939|111993|111893|47
1614756900000|2021-03-03 07:35:00|112041.8|111941.8|112040.5|111940.5|112055.1|111955.1|112040.3|111940.3|18
1614757200000|2021-03-03 07:40:00|112034.9|111934.9|112035.3|111935.3|112041.3|111941.3|112010.5|111910.5|45
1614757500000|2021-03-03 07:45:00|112034.4|111934.4|112080.5|111980.5|112080.5|111980.5|112029.5|111929.5|27
1614757800000|2021-03-03 07:50:00|112085.5|111985.5|112147.5|112047.5|112164.7|112064.7|112077.8|111977.8|75
1614758100000|2021-03-03 07:55:00|112144|112044|112110.1|112010.1|112162|112044.5|112085|111959.5|60
1614758400000|2021-03-03 08:00:00|112123.3|112023.3|112135.1|112035.1|112180.5|112080.5|112120.1|112020.1|37
1614758700000|2021-03-03 08:05:00|112140|112040|112151.5|112051.5|112170.1|112070.1|112115|112015|64
1614759000000|2021-03-03 08:10:00|112155.3|112055.3|112143.8|112043.8|112155.8|112055.8|112116.8|112016.8|25
1614759300000|2021-03-03 08:15:00|112141.2|112041.2|112153.3|112053.3|112154.5|112054.5|112140.4|112040.4|11
1614759600000|2021-03-03 08:20:00|112160.5|112060.5|112175.5|112075.5|112175.7|112075.7|112135.2|112035.2|19
1614759900000|2021-03-03 08:25:00|112180.5|112080.5|112180.1|112080.1|112210|112110|112175.1|112075.1|38
1614760200000|2021-03-03 08:30:00|112180|112080|112202.8|112102.8|112205|112105|112170|112070|21
1614760500000|2021-03-03 08:35:00|112203.8|112103.8|112270|112170|112294.7|112194.7|112202.8|112102.8|51
1614760800000|2021-03-03 08:40:00|112284.4|112184.4|112356.3|112156.3|112360.2|112227.8|112275|112145.6|44
1614761100000|2021-03-03 08:45:00|112322.6|112222.6|112285.1|112185.1|112340.1|112240|112255.1|112125.7|47
1614761400000|2021-03-03 08:50:00|112280|112180|112283.5|112183.5|112283.5|112183.5|112255|112155|16
1614761700000|2021-03-03 08:55:00|112280|112180|112369.6|112169.6|112371.7|112194.3|112280|112152.4|14
1614762000000|2021-03-03 09:00:00|112368|112168|112325|112225|112368|112236.3|112310.5|112155.5|18
1614762300000|2021-03-03 09:05:00|112320.5|112220.5|112290|112190|112355.5|112220.5|112290|112145|9
1614762600000|2021-03-03 09:10:00|112290.5|112190.5|112264.4|112164.4|112331.2|112215|112264.4|112125|33
1614762900000|2021-03-03 09:15:00|112265.5|112165.5|112210|112110|112265.5|112165.5|112205|112105|26
1614763200000|2021-03-03 09:20:00|112210.5|112110.5|112191.2|112091.2|112296.3|112121|112163.5|112025|43
1614763500000|2021-03-03 09:25:00|112225|112125|112185|112085|112226.2|112126.2|112180|112080|11
1614763800000|2021-03-03 09:30:00|112180.9|112080.9|112197|111997|112201.6|112101.6|112165|111997|29
1614764100000|2021-03-03 09:35:00|112196.5|111996.5|112151|112051|112196.5|112051|112089.3|111955|48
1614764400000|2021-03-03 09:40:00|112150.2|112050.2|112127.5|112027.5|112153.5|112053.5|112120.7|112020.7|35
1614764700000|2021-03-03 09:45:00|112128.5|112028.5|112122.5|112022.5|112140.5|112040.5|112115|112015|13
1614765000000|2021-03-03 09:50:00|112132.5|112032.5|112149.3|112049.3|112228.2|112068.7|112116.5|111996.2|29
1614765300000|2021-03-03 09:55:00|112138.2|112038.2|112150.5|112050.5|112155|112055|112135|112035|11
1614765600000|2021-03-03 10:00:00|112153.2|112053.2|112255|112055|112255|112091.4|112148.8|112015.5|26
1614765900000|2021-03-03 10:05:00|112230.4|112030.4|112209.4|112109.4|112264.6|112125.5|112185|112030.4|35
1614766200000|2021-03-03 10:10:00|112209.9|112109.9|112183.9|112083.9|112250|112150|112173.9|112073.9|41
1614766500000|2021-03-03 10:15:00|112184.9|112084.9|112190|112090|112201|112101|112184.9|112084.9|15
1614766800000|2021-03-03 10:20:00|112190.5|112090.5|112265.5|112065.5|112265.5|112100.5|112180.5|112064.6|11
1614767100000|2021-03-03 10:25:00|112267.6|112067.6|112260.5|112060.5|112296.5|112096.5|112260.1|112060.1|15
1614767400000|2021-03-03 10:30:00|112261.3|112061.3|112255|112155|112275|112155|112225.5|112060.5|11
1614767700000|2021-03-03 10:35:00|112255.5|112155.5|112341.3|112141.3|112355.3|112155.5|112255.5|112130.8|14
1614768000000|2021-03-03 10:40:00|112339.3|112139.3|112372.8|112172.8|112372.8|112172.8|112339.3|112139.3|6
1614768300000|2021-03-03 10:45:00|112373.3|112173.3|112321.3|112221.3|112373.3|112224.8|112321.3|112173.3|4
1614768900000|2021-03-03 10:55:00|112306.8|112206.8|112330.5|112230.5|112330.5|112230.5|112306.8|112206.8|7
1614769200000|2021-03-03 11:00:00|112330|112230|112330.5|112230.5|112330.5|112230.5|112330|112230|4
1614769500000|2021-03-03 11:05:00|112331.5|112231.5|112385.7|112285.7|112392.3|112292.3|112331.5|112231.5|30
1614769800000|2021-03-03 11:10:00|112390.7|112290.7|112375|112275|112401.2|112301.2|112375|112275|11
1614770100000|2021-03-03 11:15:00|112370|112270|112375|112275|112375|112275|112370|112270|3
1614770400000|2021-03-03 11:20:00|112363.3|112263.3|112333.8|112233.8|112375|112264.3|112310.2|112161.7|13
1614770700000|2021-03-03 11:25:00|112377.3|112277.3|112403.3|112203.3|112404.3|112277.4|112368.3|112180|11
1614771000000|2021-03-03 11:30:00|112405.2|112205.2|112405|112205|112409.3|112209.3|112405|112205|5
1614771600000|2021-03-03 11:40:00|112375|112275|112370|112270|112380|112280|112370|112270|3
1614771900000|2021-03-03 11:45:00|112375|112275|112380|112280|112380.5|112280.5|112375|112275|4
1614772200000|2021-03-03 11:50:00|112370|112270|112366.4|112266.4|112370|112270|112363.7|112263.7|3
1614772500000|2021-03-03 11:55:00|112355|112255|112375|112175|112375|112255|112310|112175|12
1614772800000|2021-03-03 12:00:00|112382.3|112182.3|112375|112175|112382.3|112182.3|112375|112175|2
1614773100000|2021-03-03 12:05:00|112387.3|112187.3|112380|112180|112387.3|112187.3|112380|112180|4
1614773400000|2021-03-03 12:10:00|112390|112190|112380|112180|112390|112190|112380|112180|2
1614773700000|2021-03-03 12:15:00|112370|112170|112350.3|112150.3|112390|112229.8|112327.3|112146.5|11
1614774000000|2021-03-03 12:20:00|112350|112150|112348.3|112148.3|112375.8|112220.7|112320.7|112148.3|7
1614774300000|2021-03-03 12:25:00|112351.3|112151.3|112318.1|112118.1|112351.3|112151.3|112316.8|112116.8|9
1614774600000|2021-03-03 12:30:00|112334|112134|112355|112155|112355|112209.9|112305.3|112124|15
1614774900000|2021-03-03 12:35:00|112365|112165|112315|112215|112365|112215|112315|112165|2
1614775200000|2021-03-03 12:40:00|112320|112220|112315|112215|112320|112220|112315|112215|2
1614775800000|2021-03-03 12:50:00|112310|112210|112310|112210|112310|112210|112310|112210|1
1614776100000|2021-03-03 12:55:00|112307.2|112207.2|112310.2|112210.2|112310.2|112210.2|112295|112195|6
1614776400000|2021-03-03 13:00:00|112310|112210|112318.5|112218.5|112405|112255.9|112310|112195|25
1614776700000|2021-03-03 13:05:00|112318|112218|112367|112267|112426.5|112312.5|112316.5|112171|42
1614777000000|2021-03-03 13:10:00|112367.5|112267.5|112480|112280|112492.3|112379.5|112367.5|112250|45
1614777300000|2021-03-03 13:15:00|112460|112260|112522.2|112322.2|112522.9|112343.6|112377.5|112255|27
1614777600000|2021-03-03 13:20:00|112522.7|112322.7|112470|112370|112525.7|112370.5|112413.6|112295|29
1614777900000|2021-03-03 13:25:00|112460|112360|112451.2|112351.2|112493.8|112360|112440|112275|15
1614778200000|2021-03-03 13:30:00|112451.7|112351.7|112521.7|112421.7|112548.8|112422.2|112451.7|112314|208
1614778500000|2021-03-03 13:35:00|112520|112420|112545|112345|112555|112420|112511|112345|144
1614778800000|2021-03-03 13:40:00|112535|112335|112510.1|112410.1|112537.8|112417.2|112465|112278.3|29
1614779100000|2021-03-03 13:45:00|112520|112420|112517.4|112417.4|112551.5|112440|112510|112351.5|16
1614779400000|2021-03-03 13:50:00|112514.1|112414.1|112480|112380|112550|112420|112479.8|112326.2|32
1614779700000|2021-03-03 13:55:00|112482.7|112382.7|112555|112355|112555|112382.7|112482.7|112349.3|4
1614780000000|2021-03-03 14:00:00|112550|112350|112560|112360|112560|112360|112550|112350|2
1614780300000|2021-03-03 14:05:00|112506|112406|112525|112425|112530|112430|112500|112400|12
1614780600000|2021-03-03 14:10:00|112520|112420|112539.3|112439.3|112558.5|112458.5|112520|112420|17
1614780900000|2021-03-03 14:15:00|112539.9|112439.9|112708.4|112508.4|112739|112539|112539.3|112439.3|41
1614781200000|2021-03-03 14:20:00|112716.4|112516.4|112655|112455|112717.9|112517.9|112647.1|112447.1|11
1614781500000|2021-03-03 14:25:00|112650|112450|112650|112450|112650|112450|112650|112450|1
1614781800000|2021-03-03 14:30:00|112655|112455|112620|112420|112655|112455|112620|112420|12
1614782100000|2021-03-03 14:35:00|112625|112425|112570|112470|112630|112470|112548.6|112425|5
1614782400000|2021-03-03 14:40:00|112575|112475|112585|112485|112585|112485|112570|112470|6
1614782700000|2021-03-03 14:45:00|112580|112480|112580|112480|112646|112507|112580|112446|12
1614783000000|2021-03-03 14:50:00|112576.5|112476.5|112566.5|112466.5|112660|112495.5|112566.5|112430|22
1614783300000|2021-03-03 14:55:00|112566.6|112466.6|112631.5|112531.5|112631.5|112531.5|112555|112455|27
1614783600000|2021-03-03 15:00:00|112625|112525|112670|112470|112682|112525|112580.6|112412.6|52
1614783900000|2021-03-03 15:05:00|112665|112465|112620|112420|112684.1|112508.6|112606.1|112420|15
1614784200000|2021-03-03 15:10:00|112625|112425|112595.1|112495.1|112645.1|112502.6|112595.1|112425|13
1614784500000|2021-03-03 15:15:00|112655|112455|112657.1|112457.1|112657.1|112457.1|112655|112455|2
1614784800000|2021-03-03 15:20:00|112582.6|112482.6|112627.1|112527.1|112635.1|112535.1|112582.6|112482.6|15
1614785100000|2021-03-03 15:25:00|112614.1|112514.1|112576.1|112476.1|112652.4|112514.1|112575.6|112435.1|21
1614785400000|2021-03-03 15:30:00|112578.5|112478.5|112640|112440|112660|112518.9|112578.5|112440|24
1614785700000|2021-03-03 15:35:00|112640.1|112440.1|112652.5|112452.5|112690.5|112536.5|112575.5|112440.1|43
1614786000000|2021-03-03 15:40:00|112649.6|112449.6|112645|112445|112666.1|112507.1|112596.1|112441.1|17
1614786300000|2021-03-03 15:45:00|112593.6|112493.6|112590|112490|112596.6|112496.6|112575|112475|12
1614786600000|2021-03-03 15:50:00|112580|112480|112580|112480|112597.1|112497.1|112570|112470|7
1614786900000|2021-03-03 15:55:00|112578.5|112478.5|112500.5|112400.5|112621|112478.5|112491|112391|60
1614787200000|2021-03-03 16:00:00|112496|112396|112495.5|112395.5|112500.5|112400.5|112486|112386|18
1614787500000|2021-03-03 16:05:00|112491.5|112391.5|112467|112367|112513|112413|112447.5|112347.5|66
1614787800000|2021-03-03 16:10:00|112456|112356|112451|112351|112457|112357|112451|112351|10
1614788100000|2021-03-03 16:15:00|112451.5|112351.5|112432|112332|112461|112361|112423|112323|19
1614788400000|2021-03-03 16:20:00|112428.5|112328.5|112415|112315|112429.5|112329.5|112415|112315|8
1614788700000|2021-03-03 16:25:00|112425|112325|112430|112330|112440|112340|112425|112325|4
1614789000000|2021-03-03 16:30:00|112420|112320|112421|112321|112421|112321|112415|112315|4
1614789300000|2021-03-03 16:35:00|112418.5|112318.5|112430|112330|112432.5|112332.5|112415|112315|9
1614789600000|2021-03-03 16:40:00|112445|112345|112440|112340|112450|112350|112435|112335|14
1614789900000|2021-03-03 16:45:00|112440.5|112340.5|112525|112325|112574.5|112415|112440.5|112310|32
1614790200000|2021-03-03 16:50:00|112526.5|112326.5|112535.5|112335.5|112550.5|112350.5|112526.5|112326.5|11
1614790500000|2021-03-03 16:55:00|112535|112335|112465|112365|112535|112380|112465|112335|3
1614790800000|2021-03-03 17:00:00|112465.5|112365.5|112465|112365|112473.5|112373.5|112465|112365|6
1614791100000|2021-03-03 17:05:00|112480|112380|112480|112380|112480|112380|112480|112380|1
1614791400000|2021-03-03 17:10:00|112488|112388|112565|112365|112565|112405|112488|112361.5|7
1614791700000|2021-03-03 17:15:00|112560|112360|112480|112380|112560|112405|112480|112355|6
1614792000000|2021-03-03 17:20:00|112480.5|112380.5|112559.5|112359.5|112559.5|112415.8|112480.5|112325|9
1614792300000|2021-03-03 17:25:00|112547.5|112347.5|112533.5|112433.5|112547.5|112436.5|112495|112330|15
1614792600000|2021-03-03 17:30:00|112533|112433|112535|112435|112541.5|112441.5|112515|112415|9
1614792900000|2021-03-03 17:35:00|112522.5|112422.5|112520|112420|112523.5|112423.5|112520|112420|3
1614793500000|2021-03-03 17:45:00|112521|112421|112565|112465|112669.9|112509.9|112521|112380|40
1614793800000|2021-03-03 17:50:00|112565.5|112465.5|112600.5|112400.5|112603|112465.5|112565.5|112399|14
1614794100000|2021-03-03 17:55:00|112600|112400|112615|112415|112615|112415|112600|112400|6
1614794400000|2021-03-03 18:00:00|112625|112425|112585|112485|112625|112485|112579|112425|6
1614794700000|2021-03-03 18:05:00|112584.5|112484.5|112580|112480|112590|112490|112575|112475|7
1614795000000|2021-03-03 18:10:00|112585|112485|112580|112480|112585|112485|112580|112480|2
1614795300000|2021-03-03 18:15:00|112578|112478|112570|112470|112578|112478|112565|112465|4
1614795900000|2021-03-03 18:25:00|112590|112490|112570|112470|112595|112495|112564|112464|7
1614796200000|2021-03-03 18:30:00|112580|112480|112580|112480|112580|112480|112578.5|112478.5|7
1614796500000|2021-03-03 18:35:00|112570|112470|112570|112470|112570|112470|112570|112470|1
1614796800000|2021-03-03 18:40:00|112575|112475|112621.5|112521.5|112621.5|112521.5|112575|112475|16
1614797100000|2021-03-03 18:45:00|112624|112524|112647.5|112547.5|112647.5|112547.5|112624|112524|17
1614797400000|2021-03-03 18:50:00|112646.5|112546.5|112666|112566|112666|112566|112645|112545|17
1614797700000|2021-03-03 18:55:00|112665|112565|112640|112540|112700.5|112600.5|112640|112540|18
1614798000000|2021-03-03 19:00:00|112660|112560|112660|112560|112660|112560|112660|112560|1
1614798300000|2021-03-03 19:05:00|112720|112520|112727|112527|112732.5|112532.5|112720|112520|12
1614798600000|2021-03-03 19:10:00|112728.5|112528.5|112735|112535|112735|112535|112728.5|112528.5|5
1614798900000|2021-03-03 19:15:00|112740|112540|112740|112540|112740|112540|112740|112540|1
1614799200000|2021-03-03 19:20:00|112735|112535|112735|112535|112735|112535|112735|112535|1
1614799500000|2021-03-03 19:25:00|112740|112540|112740|112540|112740|112540|112740|112540|1
1614799800000|2021-03-03 19:30:00|112760|112560|112725|112625|112775|112625|112725|112560|5
1614800100000|2021-03-03 19:35:00|112710|112610|112694|112594|112710|112610|112690.5|112590.5|11
1614800400000|2021-03-03 19:40:00|112694.5|112594.5|112695|112595|112695|112595|112694.5|112594.5|2
1614800700000|2021-03-03 19:45:00|112671.5|112571.5|112653|112553|112675.5|112575.5|112646|112546|17
1614801000000|2021-03-03 19:50:00|112652.5|112552.5|112652|112552|112665|112565|112650|112550|20
1614801300000|2021-03-03 19:55:00|112654.5|112554.5|112615.5|112515.5|112654.5|112554.5|112615.5|112515.5|9
1614801600000|2021-03-03 20:00:00|112615|112515|112624|112524|112635.5|112535.5|112615|112515|12
1614801900000|2021-03-03 20:05:00|112625|112525|112590|112490|112625.5|112525.5|112578|112478|13
1614802200000|2021-03-03 20:10:00|112572.5|112472.5|112580|112480|112602|112502|112572|112472|17
1614802500000|2021-03-03 20:15:00|112582|112482|112607.5|112507.5|112607.5|112507.5|112582|112482|21
1614802800000|2021-03-03 20:20:00|112610|112510|112620|112520|112630.5|112530.5|112610|112510|5
1614803100000|2021-03-03 20:25:00|112615|112515|112600|112500|112618|112518|112600|112500|13
1614803400000|2021-03-03 20:30:00|112616|112516|112595|112495|112620|112520|112595|112495|20
1614803700000|2021-03-03 20:35:00|112590|112490|112585|112485|112677.5|112538|112575.5|112436|46
1614804000000|2021-03-03 20:40:00|112593.5|112493.5|112595.5|112495.5|112670.5|112520.5|112580|112465.5|29
1614804300000|2021-03-03 20:45:00|112596.5|112496.5|112597.5|112497.5|112603.5|112503.5|112571|112471|30
1614804600000|2021-03-03 20:50:00|112597|112497|112595|112495|112597|112497|112595|112495|4
1614804900000|2021-03-03 20:55:00|112596|112496|112635|112535|112635|112535|112596|112496|11
1614819600000|2021-03-04 01:00:00|112589|112489|112645|112545|112670.1|112570.1|112549.5|112449.5|149
1614819900000|2021-03-04 01:05:00|112646.6|112546.6|112660|112560|112684.7|112584.7|112620|112520|155
1614820200000|2021-03-04 01:10:00|112670|112570|112615|112515|112670|112570|112590|112490|148
1614820500000|2021-03-04 01:15:00|112610|112510|112605|112505|112620|112520|112590|112490|91
1614820800000|2021-03-04 01:20:00|112607.5|112507.5|112630|112530|112630|112530|112570|112470|106
1614821100000|2021-03-04 01:25:00|112638|112538|112630|112530|112650|112550|112599|112499|126
1614821400000|2021-03-04 01:30:00|112625|112525|112575|112475|112635|112535|112565|112465|101
1614821700000|2021-03-04 01:35:00|112575.5|112475.5|112580|112480|112600|112500|112529.5|112429.5|106
1614822000000|2021-03-04 01:40:00|112585|112485|112600|112500|112610|112510|112570.5|112470.5|139
1614822300000|2021-03-04 01:45:00|112601.5|112501.5|112611.1|112511.1|112675.3|112575.3|112601.5|112501.5|191
1614822600000|2021-03-04 01:50:00|112611|112511|112620|112520|112655|112555|112600.1|112500.1|175
1614822900000|2021-03-04 01:55:00|112621|112521|112625|112525|112655|112555|112610.3|112510.3|125
1614823200000|2021-03-04 02:00:00|112625.5|112525.5|112650.3|112550.3|112655.5|112555.5|112610|112510|101
1614823500000|2021-03-04 02:05:00|112650|112550|112664.8|112564.8|112664.8|112564.8|112610|112510|99
1614823800000|2021-03-04 02:10:00|112674.7|112574.7|112705|112605|112710|112610|112645.5|112545.5|132
1614824100000|2021-03-04 02:15:00|112710|112610|112718.3|112618.3|112744.7|112644.7|112703.8|112603.8|137
1614824400000|2021-03-04 02:20:00|112715|112615|112750.8|112650.8|112785.8|112685.8|112715|112615|97
1614824700000|2021-03-04 02:25:00|112750.3|112650.3|112760|112660|112780.1|112680.1|112735|112635|106
1614825000000|2021-03-04 02:30:00|112770|112670|112839.8|112739.8|112840.5|112740.5|112770|112670|124
1614825300000|2021-03-04 02:35:00|112840|112740|112900.1|112800.1|112944.5|112844.5|112830|112730|124
1614825600000|2021-03-04 02:40:00|112910.1|112810.1|112860.1|112760.1|112920.1|112820.1|112815|112715|104
1614825900000|2021-03-04 02:45:00|112860.3|112760.3|112800|112700|112875|112775|112793.4|112693.4|107
1614826200000|2021-03-04 02:50:00|112809.3|112709.3|112815|112715|112880.1|112780.1|112809.3|112709.3|127
1614826500000|2021-03-04 02:55:00|112810.1|112710.1|112745.1|112645.1|112820|112720|112730.1|112630.1|136
1614826800000|2021-03-04 03:00:00|112740.1|112640.1|112733.4|112633.4|112800.1|112700.1|112733.4|112633.4|143
1614827100000|2021-03-04 03:05:00|112737|112637|112816.8|112716.8|112816.8|112716.8|112735|112635|114
1614827400000|2021-03-04 03:10:00|112817.3|112717.3|112770|112670|112820.1|112720.1|112750|112650|142
1614827700000|2021-03-04 03:15:00|112771|112671|112765|112665|112785|112685|112750|112650|113
1614828000000|2021-03-04 03:20:00|112770|112670|112710|112610|112770.1|112670.1|112708.8|112608.8|69
1614828300000|2021-03-04 03:25:00|112700.1|112600.1|112720|112620|112730|112630|112694.5|112594.5|72
1614828600000|2021-03-04 03:30:00|112725|112625|112750|112650|112759|112659|112720|112620|63
1614828900000|2021-03-04 03:35:00|112759|112659|112775|112675|112785|112685|112755|112655|68
1614829200000|2021-03-04 03:40:00|112780|112680|112828.1|112728.1|112837.8|112737.8|112780|112680|76
1614829500000|2021-03-04 03:45:00|112828.6|112728.6|112817.8|112717.8|112872.8|112772.8|112817.3|112717.3|56
1614829800000|2021-03-04 03:50:00|112822.3|112722.3|112818.3|112718.3|112823.8|112723.8|112792.8|112692.8|67
1614830100000|2021-03-04 03:55:00|112818.8|112718.8|112867.3|112767.3|112867.3|112767.3|112808|112708|93
1614830400000|2021-03-04 04:00:00|112862.3|112762.3|112833.3|112733.3|112863.3|112763.3|112833.3|112733.3|102
1614830700000|2021-03-04 04:05:00|112844.8|112744.8|112892.8|112792.8|112912.3|112812.3|112837.8|112737.8|88
1614831000000|2021-03-04 04:10:00|112893.8|112793.8|112922.8|112822.8|112938.5|112838.5|112887.3|112787.3|50
1614831300000|2021-03-04 04:15:00|112927.7|112827.7|112876|112776|112942.8|112842.8|112840.3|112740.3|66
1614831600000|2021-03-04 04:20:00|112885|112785|112850.1|112750.1|112890|112790|112845|112745|57
1614831900000|2021-03-04 04:25:00|112850|112750|112820|112720|112865|112765|112815|112715|88
1614832200000|2021-03-04 04:30:00|112825.3|112725.3|112850|112750|112865|112765|112825|112725|33
1614832500000|2021-03-04 04:35:00|112860|112760|112766|112666|112860|112760|112745|112645|64
1614832800000|2021-03-04 04:40:00|112760.1|112660.1|112740|112640|112765|112665|112725|112625|44
1614833100000|2021-03-04 04:45:00|112735.3|112635.3|112720|112620|112740|112640|112720|112620|40
1614833400000|2021-03-04 04:50:00|112730|112630|112725|112625|112740|112640|112710|112610|43
1614833700000|2021-03-04 04:55:00|112720|112620|112655|112555|112725|112625|112650|112550|123
1614834000000|2021-03-04 05:00:00|112655.3|112555.3|112600|112500|112655.3|112555.3|112600|112500|173
1614834300000|2021-03-04 05:05:00|112595|112495|112605|112505|112620.1|112520.1|112585|112485|63
1614834600000|2021-03-04 05:10:00|112606.8|112506.8|112595|112495|112640.1|112540.1|112590|112490|97
1614834900000|2021-03-04 05:15:00|112606.3|112506.3|112580|112480|112615|112515|112555|112455|70
1614835200000|2021-03-04 05:20:00|112575|112475|112550.1|112450.1|112580|112480|112500.3|112400.3|121
1614835500000|2021-03-04 05:25:00|112550|112450|112535|112435|112609.3|112509.3|112530|112430|124
1614835800000|2021-03-04 05:30:00|112536.8|112436.8|112530|112430|112580.1|112480.1|112524.5|112424.5|84
1614836100000|2021-03-04 05:35:00|112540|112440|112445.3|112345.3|112550|112450|112445.3|112345.3|119
1614836400000|2021-03-04 05:40:00|112447.3|112347.3|112460|112360|112479.8|112379.8|112430|112330|132
1614836700000|2021-03-04 05:45:00|112465|112365|112485|112385|112491.3|112391.3|112450|112350|62
1614837000000|2021-03-04 05:50:00|112486.2|112386.2|112490|112390|112519.8|112419.8|112471.5|112371.5|113
1614837300000|2021-03-04 05:55:00|112495|112395|112590|112490|112609.6|112509.6|112490|112390|139
1614837600000|2021-03-04 06:00:00|112595|112495|112540|112440|112610|112510|112540|112440|88
1614837900000|2021-03-04 06:05:00|112535|112435|112490|112390|112545|112445|112465|112365|92
1614838200000|2021-03-04 06:10:00|112505.1|112405.1|112520.1|112420.1|112520.1|112420.1|112414|112314|115
1614838500000|2021-03-04 06:15:00|112520|112420|112520|112420|112550.4|112450.4|112510|112410|62
1614838800000|2021-03-04 06:20:00|112525|112425|112545|112445|112545|112445|112505|112405|46
1614839100000|2021-03-04 06:25:00|112545.9|112445.9|112575.5|112475.5|112575.5|112475.5|112499.5|112399.5|81
1614839400000|2021-03-04 06:30:00|112575|112475|112600.3|112500.3|112610.4|112510.4|112551.5|112451.5|54
1614839700000|2021-03-04 06:35:00|112616.2|112516.2|112600.1|112500.1|112719|112549.6|112600.1|112471.6|31
1614840000000|2021-03-04 06:40:00|112600.3|112500.3|112640.1|112540.1|112665.1|112565.1|112600.1|112500.1|35
1614840300000|2021-03-04 06:45:00|112635|112535|112630.1|112530.1|112654|112554|112620.3|112520.3|21
1614840600000|2021-03-04 06:50:00|112630|112530|112564|112464|112630|112530|112559.1|112459.1|52
1614840900000|2021-03-04 06:55:00|112562.1|112462.1|112525.5|112425.5|112568|112468|112502|112402|35
1614841200000|2021-03-04 07:00:00|112526.5|112426.5|112514.5|112414.5|112527|112427|112471.2|112371.2|48
1614841500000|2021-03-04 07:05:00|112585.5|112385.5|112505.1|112405.1|112585.5|112428.7|112504.1|112367.1|15
1614841800000|2021-03-04 07:10:00|112505.6|112405.6|112516.8|112416.8|112520.1|112420.1|112505.6|112405.6|10
1614842100000|2021-03-04 07:15:00|112520.5|112420.5|112536.8|112436.8|112544.8|112444.8|112516.3|112416.3|38
1614842400000|2021-03-04 07:20:00|112535|112435|112546.8|112446.8|112546.8|112446.8|112521.3|112421.3|19
1614842700000|2021-03-04 07:25:00|112539.5|112439.5|112515.5|112415.5|112540|112440|112496.1|112396.1|23
1614843000000|2021-03-04 07:30:00|112505.5|112405.5|112505.5|112405.5|112505.5|112405.5|112505.5|112405.5|1
1614843300000|2021-03-04 07:35:00|112501.3|112401.3|112493.3|112393.3|112540.7|112401.3|112489.5|112327.5|16
1614843600000|2021-03-04 07:40:00|112495.8|112395.8|112571.6|112371.6|112580.5|112395.8|112493.3|112371.6|10
1614843900000|2021-03-04 07:45:00|112569.6|112369.6|112540.1|112440.1|112569.6|112440.1|112540.1|112369.6|2
1614844200000|2021-03-04 07:50:00|112538.8|112438.8|112511.8|112411.8|112538.8|112438.8|112508|112408|6
1614844500000|2021-03-04 07:55:00|112530.5|112430.5|112560|112460|112566.8|112466.8|112530.5|112430.5|8
1614844800000|2021-03-04 08:00:00|112626.5|112426.5|112555.4|112455.4|112626.5|112467.5|112545.1|112420|11
1614845100000|2021-03-04 08:05:00|112541.9|112441.9|112536|112436|112541.9|112441.9|112532.6|112432.6|5
1614845400000|2021-03-04 08:10:00|112540.5|112440.5|112525.5|112425.5|112560.1|112440.5|112499.6|112360.1|22
1614845700000|2021-03-04 08:15:00|112523|112423|112515.3|112415.3|112596.5|112429.6|112510.1|112395|20
1614846000000|2021-03-04 08:20:00|112516.3|112416.3|112560.6|112360.6|112560.6|112416.3|112516.3|112355|6
1614846300000|2021-03-04 08:25:00|112561.7|112361.7|112500.5|112400.5|112564.1|112403.8|112490.5|112351|24
1614846600000|2021-03-04 08:30:00|112505.5|112405.5|112493.5|112393.5|112555.5|112413|112490.5|112348.5|12
1614846900000|2021-03-04 08:35:00|112496|112396|112482.8|112382.8|112510.5|112410.5|112482.8|112382.8|23
1614847200000|2021-03-04 08:40:00|112473|112373|112486.2|112386.2|112543.8|112410|112460|112295|36
1614847500000|2021-03-04 08:45:00|112489.9|112389.9|112575|112375|112582|112389.9|112480.3|112320.5|17
1614847800000|2021-03-04 08:50:00|112583.5|112383.5|112560|112360|112595.5|112395.5|112486.3|112360|6
1614848100000|2021-03-04 08:55:00|112580|112380|112492.5|112392.5|112595|112413.2|112485.8|112355.7|25
1614848400000|2021-03-04 09:00:00|112495|112395|112480.5|112380.5|112495.1|112395.1|112470|112370|12
1614848700000|2021-03-04 09:05:00|112507.2|112407.2|112510.1|112410.1|112582.8|112410.1|112495.5|112372|7
1614849000000|2021-03-04 09:10:00|112511.2|112411.2|112514.2|112414.2|112520.5|112420.5|112511.2|112411.2|11
1614849300000|2021-03-04 09:15:00|112520.2|112420.2|112576.3|112376.3|112576.3|112420.2|112480.1|112345|15
1614849600000|2021-03-04 09:20:00|112579.8|112379.8|112609.2|112409.2|112610|112410|112579.8|112379.8|9
1614849900000|2021-03-04 09:25:00|112555.7|112455.7|112566.9|112466.9|112567.9|112467.9|112540.5|112440.5|7
1614850200000|2021-03-04 09:30:00|112570.5|112470.5|112605|112405|112605|112475.5|112555.7|112369.8|19
1614850500000|2021-03-04 09:35:00|112565|112465|112555.5|112455.5|112565|112465|112542.8|112442.8|10
1614850800000|2021-03-04 09:40:00|112560.5|112460.5|112505.1|112405.1|112560.5|112460.5|112495|112357.2|20
1614851100000|2021-03-04 09:45:00|112505|112405|112535|112435|112536|112436|112505|112405|9
1614851400000|2021-03-04 09:50:00|112567.3|112467.3|112580.4|112480.4|112625.8|112491.5|112565|112395|17
1614851700000|2021-03-04 09:55:00|112575|112475|112590|112490|112615|112515|112575|112475|13
1614852000000|2021-03-04 10:00:00|112570|112470|112570.5|112470.5|112570.5|112470.5|112559.1|112459.1|9
1614852300000|2021-03-04 10:05:00|112561.1|112461.1|112582.8|112482.8|112582.8|112482.8|112560.5|112460.5|5
1614852600000|2021-03-04 10:10:00|112581.8|112481.8|112581.8|112481.8|112581.8|112481.8|112581.8|112481.8|1
1614852900000|2021-03-04 10:15:00|112595.5|112495.5|112595.5|112495.5|112595.5|112495.5|112595.5|112495.5|1
1614853200000|2021-03-04 10:20:00|112583.3|112483.3|112594|112394|112594.5|112483.3|112567.6|112386|13
1614853500000|2021-03-04 10:25:00|112587.5|112387.5|112582.5|112382.5|112589|112389|112580|112380|25
1614853800000|2021-03-04 10:30:00|112582|112382|112580.5|112380.5|112582|112382|112580.5|112380.5|4
1614854400000|2021-03-04 10:40:00|112588.3|112388.3|112593.2|112393.2|112603.2|112403.2|112588.3|112388.3|7
1614854700000|2021-03-04 10:45:00|112592.7|112392.7|112536.3|112436.3|112592.7|112436.3|112524.5|112391|10
1614855000000|2021-03-04 10:50:00|112537.7|112437.7|112537.7|112437.7|112537.7|112437.7|112537.7|112437.7|1
1614855300000|2021-03-04 10:55:00|112538.7|112438.7|112534.7|112434.7|112538.7|112438.7|112520.5|112420.5|9
1614855600000|2021-03-04 11:00:00|112535.7|112435.7|112576|112376|112620|112472.4|112534.7|112364.6|22
1614855900000|2021-03-04 11:05:00|112575.5|112375.5|112580|112380|112594|112394|112565|112365|14
1614856200000|2021-03-04 11:10:00|112580.5|112380.5|112578.4|112378.4|112580.5|112380.5|112577.4|112377.4|3
1614858000000|2021-03-04 11:40:00|112584.9|112384.9|112585|112385|112599|112399|112584.9|112384.9|13
1614858300000|2021-03-04 11:45:00|112578|112378|112562.8|112362.8|112578|112378|112562.8|112362.8|4
1614858600000|2021-03-04 11:50:00|112569.2|112369.2|112573.9|112373.9|112576.4|112376.4|112569.2|112369.2|3
1614858900000|2021-03-04 11:55:00|112572.8|112372.8|112570|112370|112572.8|112372.8|112570|112370|2
1614859200000|2021-03-04 12:00:00|112569.1|112369.1|112580|112380|112580|112380|112565.3|112365.3|7
1614859800000|2021-03-04 12:10:00|112555.1|112355.1|112559.1|112359.1|112559.1|112359.1|112555.1|112355.1|5
1614860100000|2021-03-04 12:15:00|112558.1|112358.1|112545|112345|112577.5|112377.5|112545|112345|12
1614860400000|2021-03-04 12:20:00|112515.1|112415.1|112510|112410|112545|112419.7|112483.5|112345|22
1614860700000|2021-03-04 12:25:00|112483.8|112383.8|112545|112345|112545.5|112412.8|112480|112345|10
1614861000000|2021-03-04 12:30:00|112535|112335|112535|112335|112535|112335|112535|112335|1
1614861300000|2021-03-04 12:35:00|112538.5|112338.5|112575|112375|112575|112435|112495.3|112338.5|12
1614861600000|2021-03-04 12:40:00|112525|112425|112540.1|112440.1|112610|112470|112525|112392|14
1614861900000|2021-03-04 12:45:00|112540|112440|112565|112465|112565|112465|112530|112430|10
1614862200000|2021-03-04 12:50:00|112615|112415|112635|112435|112635|112504|112585.5|112415|19
1614862500000|2021-03-04 12:55:00|112569.5|112469.5|112580|112480|112580|112480|112561.5|112461.5|8
1614862800000|2021-03-04 13:00:00|112579.1|112479.1|112590|112490|112590|112490|112579.1|112479.1|4
1614863100000|2021-03-04 13:05:00|112585|112485|112595|112495|112610.9|112510.9|112584|112484|33
1614863400000|2021-03-04 13:10:00|112600|112500|112604.4|112404.4|112627.4|112500|112537.4|112369.1|37
1614863700000|2021-03-04 13:15:00|112615.9|112415.9|112599.4|112399.4|112619.6|112432.7|112524.6|112397.9|13
1614864000000|2021-03-04 13:20:00|112600.4|112400.4|112562.1|112362.1|112600.4|112400.4|112562.1|112362.1|8
1614864300000|2021-03-04 13:25:00|112564.6|112364.6|112570|112370|112570|112370|112564.6|112364.6|4
1614864600000|2021-03-04 13:30:00|112569|112369|112572.6|112372.6|112572.6|112372.6|112565.4|112365.4|20
1614864900000|2021-03-04 13:35:00|112572.1|112372.1|112578.3|112378.3|112579.8|112379.8|112572.1|112372.1|7
1614865200000|2021-03-04 13:40:00|112575.3|112375.3|112571.4|112371.4|112584.8|112384.8|112571.4|112371.4|13
1614865500000|2021-03-04 13:45:00|112570.9|112370.9|112620|112420|112620|112420|112570.9|112370.9|17
1614865800000|2021-03-04 13:50:00|112610.1|112410.1|112539.3|112439.3|112620|112467.7|112538.8|112405|16
1614866100000|2021-03-04 13:55:00|112540|112440|112560|112360|112570|112443.3|112494.4|112360|36
1614866400000|2021-03-04 14:00:00|112555.9|112355.9|112520|112420|112557|112430|112506|112355.9|6
1614866700000|2021-03-04 14:05:00|112524.5|112424.5|112541|112441|112543|112443|112524.5|112424.5|13
1614867000000|2021-03-04 14:10:00|112540|112440|112540|112440|112540|112440|112540|112440|1
1614867300000|2021-03-04 14:15:00|112542|112442|112543.5|112443.5|112544.5|112444.5|112542|112442|3
1614867600000|2021-03-04 14:20:00|112541|112441|112540|112440|112544.2|112444.2|112540|112440|7
1614868200000|2021-03-04 14:30:00|112544|112444|112479.7|112379.7|112545|112445|112471.2|112371.2|36
1614868500000|2021-03-04 14:35:00|112470.2|112370.2|112525|112425|112536.2|112436.2|112470.2|112370.2|11
1614868800000|2021-03-04 14:40:00|112525.5|112425.5|112520.2|112420.2|112530.7|112430.7|112520|112420|8
1614869100000|2021-03-04 14:45:00|112525|112425|112646.2|112446.2|112646.2|112446.2|112520|112420|16
1614869400000|2021-03-04 14:50:00|112596.2|112496.2|112531.2|112431.2|112619.2|112496.2|112496.2|112374.2|31
1614869700000|2021-03-04 14:55:00|112518.2|112418.2|112515|112415|112535|112435|112515|112415|13
1614870000000|2021-03-04 15:00:00|112509.5|112409.5|112533|112433|112543.9|112443.9|112500|112400|15
1614870300000|2021-03-04 15:05:00|112533.5|112433.5|112588.5|112488.5|112683|112540.5|112533.5|112426.5|47
1614870600000|2021-03-04 15:10:00|112583|112483|112609.6|112409.6|112626.5|112526.5|112579.5|112403|32
1614870900000|2021-03-04 15:15:00|112614.6|112414.6|112637.5|112437.5|112638|112470|112513|112413|26
1614871200000|2021-03-04 15:20:00|112635|112435|112640|112440|112640|112475|112552.5|112423.3|10
1614871500000|2021-03-04 15:25:00|112633|112433|112626.5|112426.5|112633|112433|112616.8|112416.8|7
1614871800000|2021-03-04 15:30:00|112635|112435|112640|112440|112645|112478.5|112571|112420|15
1614872100000|2021-03-04 15:35:00|112635.5|112435.5|112533.5|112433.5|112645|112495|112533.5|112433.5|24
1614872400000|2021-03-04 15:40:00|112537.3|112437.3|112529|112429|112537.3|112437.3|112528.5|112428.5|6
1614872700000|2021-03-04 15:45:00|112527.5|112427.5|112505|112405|112538.5|112438.5|112497.5|112397.5|15
1614873000000|2021-03-04 15:50:00|112500|112400|112550|112450|112550|112450|112499|112399|15
1614873300000|2021-03-04 15:55:00|112540|112440|112510|112410|112558.5|112440|112510|112358.5|13
1614873600000|2021-03-04 16:00:00|112525|112425|112530|112430|112530|112430|112525|112425|2
1614873900000|2021-03-04 16:05:00|112535|112435|112540|112440|112540|112440|112529.5|112429.5|3
1614874200000|2021-03-04 16:10:00|112549|112449|112560|112460|112560|112460|112549|112449|4
1614874500000|2021-03-04 16:15:00|112545|112445|112550|112450|112560|112460|112545|112445|7
1614874800000|2021-03-04 16:20:00|112555|112455|112555|112455|112555|112455|112549.5|112449.5|4
1614875100000|2021-03-04 16:25:00|112559.5|112459.5|112549.5|112449.5|112560|112460|112549|112449|10
1614875400000|2021-03-04 16:30:00|112550|112450|112530|112430|112550|112450|112523.5|112423.5|6
1614875700000|2021-03-04 16:35:00|112530.1|112430.1|112529.6|112429.6|112530.1|112430.1|112523.6|112423.6|7
1614876000000|2021-03-04 16:40:00|112524.1|112424.1|112529.6|112429.6|112534|112434|112522.5|112422.5|8
1614876300000|2021-03-04 16:45:00|112523.5|112423.5|112510|112410|112524.1|112424.1|112510|112410|14
1614876600000|2021-03-04 16:50:00|112511.5|112411.5|112510|112410|112511.5|112411.5|112510|112410|2
1614876900000|2021-03-04 16:55:00|112511|112411|112520|112420|112520|112420|112509.5|112409.5|23
1614877200000|2021-03-04 17:00:00|112517.5|112417.5|112508.3|112408.3|112520|112420|112508.3|112408.3|14
1614877500000|2021-03-04 17:05:00|112511.8|112411.8|112510|112410|112520|112420|112510|112410|19
1614877800000|2021-03-04 17:10:00|112512|112412|112575|112475|112595.5|112495.5|112512|112412|27
1614878100000|2021-03-04 17:15:00|112620|112420|112531.5|112431.5|112621.5|112440|112502|112390|32
1614878400000|2021-03-04 17:20:00|112532.5|112432.5|112733.5|112633.5|112802.5|112683|112532.5|112429|103
1614878700000|2021-03-04 17:25:00|112737.5|112637.5|112820.5|112620.5|112862|112678|112737.5|112599|69
1614879000000|2021-03-04 17:30:00|112821.2|112621.2|112933|112733|112933|112733|112790.8|112590.8|32
1614879300000|2021-03-04 17:35:00|112933.5|112733.5|112984|112784|113062.5|112873|112933.5|112733.5|120
1614879600000|2021-03-04 17:40:00|112981|112781|112865|112665|112984|112784|112830.5|112630.5|67
1614879900000|2021-03-04 17:45:00|112880|112680|113020|112820|113025|112825|112880|112680|20
1614880200000|2021-03-04 17:50:00|113000|112800|113005|112805|113065|112865|112943.3|112743.3|53
1614880500000|2021-03-04 17:55:00|113011.7|112811.7|113125|112925|113148.2|112948.2|113011.7|112811.7|19
1614880800000|2021-03-04 18:00:00|113121.5|112921.5|113105|112905|113140|112982.5|113082.5|112890|28
1614881100000|2021-03-04 18:05:00|113065.5|112865.5|113085|112985|113132|112992.5|113032|112832|36
1614881400000|2021-03-04 18:10:00|113084|112984|113030.5|112930.5|113118.5|113018.5|113025.5|112925.5|28
1614881700000|2021-03-04 18:15:00|113010.5|112910.5|113064.5|112864.5|113125.5|112985|113000|112854|64
1614882000000|2021-03-04 18:20:00|113067.5|112867.5|113107.5|113007.5|113135|113007.5|113067.5|112867.5|36
1614882300000|2021-03-04 18:25:00|113113|113013|113104|112904|113116|113016|113049|112903|35
1614882600000|2021-03-04 18:30:00|113121|112921|113098.8|112998.8|113135|113001|113098.5|112921|9
1614882900000|2021-03-04 18:35:00|113096.3|112996.3|113070|112970|113125|113007|113068|112925|49
1614883200000|2021-03-04 18:40:00|113075|112975|113075|112975|113075|112975|113075|112975|1
1614883500000|2021-03-04 18:45:00|113080|112980|113105.5|113005.5|113115|113015|113080|112980|90
1614883800000|2021-03-04 18:50:00|113104|113004|113283.5|113183.5|113360|113195|113104|113004|68
1614884100000|2021-03-04 18:55:00|113280|113180|113135|113035|113334.5|113180|113135|112980.1|51
1614884400000|2021-03-04 19:00:00|113179.5|112979.5|113148.7|112948.7|113196.2|112996.2|113091|112915|30
1614884700000|2021-03-04 19:05:00|113135|112935|113150.5|112950.5|113173|112973|113129.4|112929.4|17
1614885000000|2021-03-04 19:10:00|113150|112950|113080.5|112980.5|113167|113015|113080|112905|26
1614885300000|2021-03-04 19:15:00|113075.5|112975.5|113145|112945|113192|112992|113075.5|112945|27
1614885600000|2021-03-04 19:20:00|113140|112940|113150.5|112950.5|113150.5|112950.5|113140|112940|3
1614885900000|2021-03-04 19:25:00|113145.5|112945.5|113145|112945|113145.5|112945.5|113145|112945|2
1614886500000|2021-03-04 19:35:00|113135|112935|113145|112945|113145|112945|113135|112935|2
1614886800000|2021-03-04 19:40:00|113060|112960|113140|112940|113145|112960|113060|112940|3
1614887100000|2021-03-04 19:45:00|113109.5|112909.5|113050|112850|113140|112945|113036|112850|25
1614887400000|2021-03-04 19:50:00|112982.5|112882.5|112990|112890|113049.5|112895|112982.5|112785|15
1614887700000|2021-03-04 19:55:00|112990.5|112890.5|113050|112850|113129.5|112929.5|112970.5|112849.3|27
1614888000000|2021-03-04 20:00:00|113073.1|112873.1|113135.5|112935.5|113140|112940|113073.1|112873.1|12
1614888300000|2021-03-04 20:05:00|113135|112935|113140|112940|113140|112940|113135|112935|2
1614888600000|2021-03-04 20:10:00|113050.5|112950.5|113050|112950|113095.5|112954.5|113040|112890.1|13
1614888900000|2021-03-04 20:15:00|113055|112955|113130.5|112930.5|113159|112986.8|113050|112925|21
1614889200000|2021-03-04 20:20:00|113150|112950|113115|113015|113180.5|113035.5|113110.5|112950|16
1614889500000|2021-03-04 20:25:00|113125|113025|113085|112985|113130.5|113030.5|113085|112985|21
1614889800000|2021-03-04 20:30:00|113140|112940|113106.5|113006.5|113140|113006.5|113106.5|112940|2
1614890100000|2021-03-04 20:35:00|113105|113005|113095|112995|113105|113005|113090|112990|4
1614890400000|2021-03-04 20:40:00|113090|112990|113095.5|112995.5|113130.5|113030.5|113085|112985|23
1614890700000|2021-03-04 20:45:00|113075.5|112975.5|113090|112990|113095.5|112995.5|113070|112970|8
1614891000000|2021-03-04 20:50:00|113080|112980|113075|112975|113090|112990|113073|112973|7
1614906000000|2021-03-05 01:00:00|113300|113200|113260|113160|113305|113205|113260|113160|102
1614906300000|2021-03-05 01:05:00|113265|113165|113300|113200|113310|113210|113250|113150|130
1614906600000|2021-03-05 01:10:00|113304.6|113204.6|113265|113165|113305|113205|113250|113150|133
1614906900000|2021-03-05 01:15:00|113265.5|113165.5|113250|113150|113275.5|113175.5|113235|113135|104
1614907200000|2021-03-05 01:20:00|113260|113160|113265|113165|113325|113225|113245|113145|100
1614907500000|2021-03-05 01:25:00|113265.5|113165.5|113275.5|113175.5|113290|113190|113255|113155|130
1614907800000|2021-03-05 01:30:00|113280|113180|113275|113175|113340.1|113240.1|113252.1|113152.1|174
1614908100000|2021-03-05 01:35:00|113275.5|113175.5|113235.5|113135.5|113275.5|113175.5|113220.1|113120.1|141
1614908400000|2021-03-05 01:40:00|113240|113140|113215|113115|113270|113170|113209.3|113109.3|155
1614908700000|2021-03-05 01:45:00|113210|113110|113200.1|113100.1|113220|113120|113194.5|113094.5|109
1614909000000|2021-03-05 01:50:00|113190.1|113090.1|113200|113100|113215|113115|113190.1|113090.1|69
1614909300000|2021-03-05 01:55:00|113210|113110|113205|113105|113215|113115|113191.2|113091.2|43
1614909600000|2021-03-05 02:00:00|113207.7|113107.7|113220|113120|113226|113126|113202.9|113102.9|78
1614909900000|2021-03-05 02:05:00|113215.8|113115.8|113247.3|113147.3|113255.3|113155.3|113200|113100|107
1614910200000|2021-03-05 02:10:00|113247.8|113147.8|113205|113105|113262|113162|113195.3|113095.3|206
1614910500000|2021-03-05 02:15:00|113200|113100|113243.9|113143.9|113245|113145|113200|113100|62
1614910800000|2021-03-05 02:20:00|113245|113145|113185|113085|113245|113145|113170.3|113070.3|116
1614911100000|2021-03-05 02:25:00|113182.9|113082.9|113206.3|113106.3|113235|113135|113182.9|113082.9|82
1614911400000|2021-03-05 02:30:00|113205.3|113105.3|113130|113030|113216.5|113116.5|113130|113030|146
1614911700000|2021-03-05 02:35:00|113125|113025|113130.1|113030.1|113165|113065|113125|113025|86
1614912000000|2021-03-05 02:40:00|113126.8|113026.8|113055|112955|113126.8|113026.8|113040.1|112940.1|114
1614912300000|2021-03-05 02:45:00|113051.9|112951.9|112945.3|112845.3|113051.9|112951.9|112945.3|112845.3|214
1614912600000|2021-03-05 02:50:00|112946.1|112846.1|112860.1|112760.1|112990|112890|112847.3|112747.3|219
1614912900000|2021-03-05 02:55:00|112850.3|112750.3|112845.3|112745.3|112892|112792|112795.8|112695.8|253
1614913200000|2021-03-05 03:00:00|112841.1|112741.1|112805.5|112705.5|112855|112755|112790|112690|131
1614913500000|2021-03-05 03:05:00|112804.4|112704.4|112855|112755|112855.2|112755.2|112780|112680|98
1614913800000|2021-03-05 03:10:00|112852.9|112752.9|112775|112675|112852.9|112752.9|112765|112665|127
1614914100000|2021-03-05 03:15:00|112780.1|112680.1|112845|112745|112845|112745|112770.1|112670.1|126
1614914400000|2021-03-05 03:20:00|112840|112740|112860|112760|112867.8|112767.8|112830|112730|80
1614914700000|2021-03-05 03:25:00|112865|112765|112885|112785|112890.3|112790.3|112835.3|112735.3|97
1614915000000|2021-03-05 03:30:00|112884.3|112784.3|112790.8|112690.8|112885|112785|112780.9|112680.9|129
1614915300000|2021-03-05 03:35:00|112794.8|112694.8|112790|112690|112820.1|112720.1|112770.1|112670.1|113
1614915600000|2021-03-05 03:40:00|112794.7|112694.7|112815|112715|112850.1|112750.1|112780|112680|94
1614915900000|2021-03-05 03:45:00|112818.8|112718.8|112770|112670|112820.1|112720.1|112765|112665|116
1614916200000|2021-03-05 03:50:00|112765|112665|112727.7|112627.7|112775|112675|112703.8|112603.8|77
1614916500000|2021-03-05 03:55:00|112725|112625|112743.3|112643.3|112743.8|112643.8|112703.6|112603.6|105
1614916800000|2021-03-05 04:00:00|112743.8|112643.8|112816.3|112716.3|112816.3|112716.3|112732.5|112632.5|218
1614917100000|2021-03-05 04:05:00|112815.3|112715.3|112832.5|112732.5|112842.8|112742.8|112802.9|112702.9|172
1614917400000|2021-03-05 04:10:00|112832|112732|112861|112761|112870.5|112770.5|112823.5|112723.5|119
1614917700000|2021-03-05 04:15:00|112866.5|112766.5|112895|112795|112914.8|112814.8|112866.5|112766.5|75
1614918000000|2021-03-05 04:20:00|112896|112796|112880.1|112780.1|112910|112810|112870|112770|87
1614918300000|2021-03-05 04:25:00|112880|112780|112865|112765|112890.1|112790.1|112850|112750|75
1614918600000|2021-03-05 04:30:00|112866|112766|112916.3|112816.3|112920|112820|112853.4|112753.4|82
1614918900000|2021-03-05 04:35:00|112916.8|112816.8|112910|112810|112935|112835|112895|112795|85
1614919200000|2021-03-05 04:40:00|112918.5|112818.5|112870.1|112770.1|112925|112825|112870.1|112770.1|88
1614919500000|2021-03-05 04:45:00|112865|112765|112865|112765|112895|112795|112860|112760|114
1614919800000|2021-03-05 04:50:00|112860.1|112760.1|112855.5|112755.5|112870.1|112770.1|112830|112730|114
1614920100000|2021-03-05 04:55:00|112855|112755|112915|112815|112915|112815|112840.1|112740.1|131
1614920400000|2021-03-05 05:00:00|112913.3|112813.3|112880|112780|112918|112818|112879.5|112779.5|137
1614920700000|2021-03-05 05:05:00|112865.3|112765.3|112900.1|112800.1|112926.8|112826.8|112860|112760|126
1614921000000|2021-03-05 05:10:00|112905|112805|112890.1|112790.1|112920.1|112820.1|112880|112780|93
1614921300000|2021-03-05 05:15:00|112895|112795|112840|112740|112900.1|112800.1|112825|112725|136
1614921600000|2021-03-05 05:20:00|112831.3|112731.3|112795|112695|112855|112755|112795|112695|181
1614921900000|2021-03-05 05:25:00|112790|112690|112780|112680|112800|112700|112759.8|112659.8|87
1614922200000|2021-03-05 05:30:00|112775|112675|112710|112610|112785|112685|112690.3|112590.3|135
1614922500000|2021-03-05 05:35:00|112706.5|112606.5|112690|112590|112720.1|112620.1|112670.1|112570.1|115
1614922800000|2021-03-05 05:40:00|112680|112580|112595|112495|112685|112585|112570.1|112470.1|182
1614923100000|2021-03-05 05:45:00|112600|112500|112545.3|112445.3|112605|112505|112485.3|112385.3|246
1614923400000|2021-03-05 05:50:00|112540|112440|112587.7|112487.7|112626.5|112526.5|112540|112440|223
1614923700000|2021-03-05 05:55:00|112585|112485|112580|112480|112600.1|112500.1|112570|112470|148
1614924000000|2021-03-05 06:00:00|112582|112482|112570|112470|112610|112510|112555|112455|118
1614924300000|2021-03-05 06:05:00|112565|112465|112555.8|112455.8|112581.5|112481.5|112500.1|112400.1|151
1614924600000|2021-03-05 06:10:00|112556.3|112456.3|112571|112471|112576.3|112476.3|112535.3|112435.3|115
1614924900000|2021-03-05 06:15:00|112567.5|112467.5|112550|112450|112591|112491|112550|112450|74
1614925200000|2021-03-05 06:20:00|112555|112455|112565|112465|112569|112469|112539.3|112439.3|75
1614925500000|2021-03-05 06:25:00|112565.1|112465.1|112634.6|112534.6|112640|112540|112540|112440|89
1614925800000|2021-03-05 06:30:00|112639.6|112539.6|112673|112573|112675|112575|112619.6|112519.6|92
1614926100000|2021-03-05 06:35:00|112674.5|112574.5|112673.5|112573.5|112674.6|112574.6|112660.5|112560.5|20
1614926400000|2021-03-05 06:40:00|112674.5|112574.5|112660.1|112560.1|112700|112600|112655.5|112555.5|63
1614926700000|2021-03-05 06:45:00|112663|112563|112680.3|112580.3|112696|112596|112663|112563|29
1614927000000|2021-03-05 06:50:00|112665.3|112565.3|112685|112585|112688.6|112588.6|112650|112550|19
1614927300000|2021-03-05 06:55:00|112680.1|112580.1|112707.3|112607.3|112707.8|112607.8|112675|112575|16
1614927600000|2021-03-05 07:00:00|112716.8|112616.8|112687.5|112587.5|112725.9|112625.9|112660.9|112560.9|42
1614927900000|2021-03-05 07:05:00|112689|112589|112680|112580|112721.3|112621.3|112665.3|112565.3|48
1614928200000|2021-03-05 07:10:00|112665.1|112565.1|112627|112527|112667.8|112567.8|112623.5|112523.5|13
1614928500000|2021-03-05 07:15:00|112627.5|112527.5|112640|112540|112645.1|112545.1|112627|112527|18
1614928800000|2021-03-05 07:20:00|112632|112532|112703.3|112603.3|112718.8|112618.8|112632|112532|47
1614929100000|2021-03-05 07:25:00|112703.8|112603.8|112710.8|112610.8|112735|112635|112703.8|112603.8|17
1614929400000|2021-03-05 07:30:00|112710.3|112610.3|112683.5|112583.5|112730|112630|112675|112575|27
1614929700000|2021-03-05 07:35:00|112695.1|112595.1|112763.8|112663.8|112763.8|112663.8|112675.3|112575.3|18
1614930000000|2021-03-05 07:40:00|112764.8|112664.8|112756.7|112656.7|112779.9|112679.9|112750.1|112650.1|49
1614930300000|2021-03-05 07:45:00|112765.5|112665.5|112760.1|112660.1|112775.5|112675.5|112745|112645|37
1614930600000|2021-03-05 07:50:00|112760|112660|112761.2|112661.2|112832|112699|112760|112632|19
1614930900000|2021-03-05 07:55:00|112761.9|112661.9|112751|112651|112774|112674|112716.3|112616.3|45
1614931200000|2021-03-05 08:00:00|112750.5|112650.5|112742.3|112642.3|112760.1|112660.1|112742.3|112642.3|19
1614931500000|2021-03-05 08:05:00|112750.1|112650.1|112867.6|112667.6|112892|112706|112750.1|112650.1|31
1614931800000|2021-03-05 08:10:00|112865.1|112665.1|112812.5|112712.5|112871.1|112727.6|112804.5|112647.4|12
1614932100000|2021-03-05 08:15:00|112830.3|112730.3|112900|112700|112945|112772.5|112830.1|112685|26
1614932400000|2021-03-05 08:20:00|112925|112725|112920.1|112820.1|112930.1|112830.1|112868.4|112720.6|25
1614932700000|2021-03-05 08:25:00|112920.3|112820.3|112930|112830|112930.1|112830.1|112919.2|112819.2|17
1614933000000|2021-03-05 08:30:00|112927.9|112827.9|112902.5|112802.5|112937|112837|112877.8|112777.8|51
1614933300000|2021-03-05 08:35:00|112903|112803|112961|112861|112966.3|112866.3|112896.9|112796.9|43
1614933600000|2021-03-05 08:40:00|112955|112855|112922.3|112822.3|112973.3|112873.3|112907.1|112807.1|40
1614933900000|2021-03-05 08:45:00|112912.8|112812.8|112938.5|112838.5|112953|112838.5|112875.5|112740.1|33
1614934200000|2021-03-05 08:50:00|112939.5|112839.5|113055.1|112955.1|113059.3|112959.3|112939.5|112835.7|35
1614934500000|2021-03-05 08:55:00|113050.1|112950.1|112985|112885|113050.1|112950.1|112985|112885|35
1614934800000|2021-03-05 09:00:00|112990|112890|112937.5|112737.5|112991.4|112891.4|112929|112732.5|51
1614935100000|2021-03-05 09:05:00|112954|112754|112939.1|112739.1|112985|112810.2|112836.4|112662|77
1614935400000|2021-03-05 09:10:00|112901.4|112801.4|112951|112851|112965|112865|112901.4|112801.4|13
1614935700000|2021-03-05 09:15:00|112952.5|112852.5|112950.5|112850.5|112960.4|112860.4|112945|112845|16
1614936000000|2021-03-05 09:20:00|112950|112850|112930.1|112830.1|112954.4|112854.4|112910|112810|30
1614936300000|2021-03-05 09:25:00|112925|112825|112935.5|112835.5|112960|112860|112925|112825|55
1614936600000|2021-03-05 09:30:00|112935|112835|112990|112790|113043.5|112857.3|112935|112790|39
1614936900000|2021-03-05 09:35:00|112990.8|112790.8|112944.1|112844.1|113010.7|112850.1|112940|112790.8|26
1614937200000|2021-03-05 09:40:00|112939.1|112839.1|112935|112835|112944.1|112844.1|112935|112835|9
1614937500000|2021-03-05 09:45:00|112933.9|112833.9|113051.1|112851.1|113052.6|112916.2|112933.9|112833.9|24
1614937800000|2021-03-05 09:50:00|113050.6|112850.6|112971.2|112871.2|113050.6|112878.4|112965|112810|21
1614938100000|2021-03-05 09:55:00|112972.2|112872.2|112990|112890|112990|112890|112970|112870|10
1614938400000|2021-03-05 10:00:00|112976.7|112876.7|113040|112840|113052.5|112910|112975|112840|26
1614938700000|2021-03-05 10:05:00|113045|112845|113045|112845|113045|112845|113045|112845|1
1614939000000|2021-03-05 10:10:00|113035|112835|112985|112885|113035|112899.9|112985|112835|3
1614939300000|2021-03-05 10:15:00|112975|112875|112990|112890|112990|112890|112975|112875|4
1614939600000|2021-03-05 10:20:00|112961.4|112861.4|113045|112845|113045|112890|112960|112845|13
1614939900000|2021-03-05 10:25:00|113045.7|112845.7|112982.7|112882.7|113045.7|112889.6|112980.1|112845.7|7
1614940200000|2021-03-05 10:30:00|112980|112880|113050|112850|113050|112885|112980|112843.5|7
1614940500000|2021-03-05 10:35:00|113049.2|112849.2|113053.8|112853.8|113055.8|112855.8|113049.2|112849.2|4
1614940800000|2021-03-05 10:40:00|113051.9|112851.9|113053.8|112853.8|113053.8|112853.8|113051.9|112851.9|2
1614941100000|2021-03-05 10:45:00|113052|112852|113052|112852|113052|112852|113052|112852|1
1614941400000|2021-03-05 10:50:00|113052.8|112852.8|113052.8|112852.8|113052.8|112852.8|113052.8|112852.8|1
1614941700000|2021-03-05 10:55:00|113055|112855|113053.8|112853.8|113055|112855|113052.8|112852.8|3
1614942000000|2021-03-05 11:00:00|113053.3|112853.3|113040|112940|113090|112948.7|113040|112853.3|9
1614942600000|2021-03-05 11:10:00|113080|112880|113040|112940|113080|112940|113020|112875|8
1614942900000|2021-03-05 11:15:00|113042.8|112942.8|113050.1|112950.1|113050.1|112950.1|113020.8|112920.8|10
1614943200000|2021-03-05 11:20:00|113046.4|112946.4|113090|112890|113100|112989.8|113045|112890|18
1614943500000|2021-03-05 11:25:00|113100|112900|113125|112925|113125.8|112925.8|113100|112900|8
1614943800000|2021-03-05 11:30:00|113117.7|112917.7|113100.3|112900.3|113126.2|112990.7|113067.7|112900.3|10
1614944100000|2021-03-05 11:35:00|113022.6|112922.6|112995|112895|113065|112922.6|112995|112850|8
1614944400000|2021-03-05 11:40:00|112995.4|112895.4|113060|112860|113060|112915|112985|112850|14
1614944700000|2021-03-05 11:45:00|113002.8|112902.8|112990.2|112890.2|113060|112910|112975|112855|14
1614945000000|2021-03-05 11:50:00|112991.2|112891.2|113000|112900|113010|112910|112989.7|112889.7|6
1614945300000|2021-03-05 11:55:00|113019.1|112919.1|113010.1|112910.1|113083|112922.3|113000|112864.1|18
1614945600000|2021-03-05 12:00:00|113011.4|112911.4|113011.4|112911.4|113013.4|112913.4|113004.8|112904.8|5
1614945900000|2021-03-05 12:05:00|113012|112912|113031.5|112931.5|113040|112940|113012|112912|5
1614946200000|2021-03-05 12:10:00|113029.8|112929.8|113055|112855|113073.5|112929.8|113020.2|112855|8
1614946500000|2021-03-05 12:15:00|113038.4|112938.4|113055|112855|113065|112950.2|113030.4|112855|15
1614946800000|2021-03-05 12:20:00|112985|112885|113026.5|112826.5|113026.5|112885|112981.8|112803.3|12
1614947100000|2021-03-05 12:25:00|113026|112826|113021|112821|113026.5|112826.5|113021|112821|35
1614947400000|2021-03-05 12:30:00|113021.5|112821.5|113022.7|112822.7|113025.5|112825.5|113003.8|112803.8|13
1614947700000|2021-03-05 12:35:00|113021.2|112821.2|112995.4|112795.4|113021.2|112873.9|112970|112795.4|7
1614948000000|2021-03-05 12:40:00|112970.8|112770.8|112937.9|112837.9|112980|112838.9|112923.3|112770.8|18
1614948300000|2021-03-05 12:45:00|112932.2|112832.2|112932.2|112832.2|112937.9|112837.9|112932.2|112832.2|3
1614948600000|2021-03-05 12:50:00|113005|112805|113005|112805|113005|112831.6|112931.5|112805|4
1614948900000|2021-03-05 12:55:00|113015|112815|112897.8|112697.8|113023|112832.6|112895|112697.8|22
1614949200000|2021-03-05 13:00:00|112897.3|112697.3|112880.7|112680.7|112897.3|112697.3|112880.7|112680.7|14
1614949500000|2021-03-05 13:05:00|112881.5|112681.5|112924.5|112724.5|112924.5|112724.5|112881.5|112681.5|4
1614949800000|2021-03-05 13:10:00|112925|112725|112960|112760|112960|112787.2|112882.4|112725|8
1614950400000|2021-03-05 13:20:00|112958.6|112758.6|112965|112765|113018|112835|112930|112758.6|18
1614950700000|2021-03-05 13:25:00|112965.5|112765.5|112970|112770|113040|112840|112898|112750|18
1614951000000|2021-03-05 13:30:00|112998.3|112798.3|113195.5|112995.5|113263|113063|112998.3|112798.3|38
1614951300000|2021-03-05 13:35:00|113207.4|113007.4|113200|113000|113207.4|113007.4|113060.3|112911.9|63
1614951600000|2021-03-05 13:40:00|113210.1|113010.1|113017.7|112817.7|113210.1|113010.1|113005.3|112805.3|32
1614951900000|2021-03-05 13:45:00|113012.2|112812.2|112950.8|112750.8|113012.2|112812.2|112855.5|112655.5|50
1614952200000|2021-03-05 13:50:00|112951.3|112751.3|113147.6|112932|113147.6|112942.5|112951.3|112751.3|38
1614952500000|2021-03-05 13:55:00|113146|112933|113075.2|112875.2|113146|112937.7|113069.1|112869.1|27
1614952800000|2021-03-05 14:00:00|113075.1|112875.1|112978|112778|113079|112901|112969.5|112770.5|50
1614953100000|2021-03-05 14:05:00|112985.3|112785.3|112921.2|112721.2|112995|112811|112901.4|112701.4|35
1614953400000|2021-03-05 14:10:00|112871.2|112771.2|112855|112755|112921.2|112771.2|112841.2|112683|22
1614953700000|2021-03-05 14:15:00|112860|112760|112834|112634|112910|112760|112814.5|112630|79
1614954000000|2021-03-05 14:20:00|112834.5|112634.5|112855|112655|112855|112655|112804|112604|21
1614954300000|2021-03-05 14:25:00|112855.5|112655.5|112845|112645|112856|112656|112845|112645|6
1614954600000|2021-03-05 14:30:00|112846.5|112646.5|112955.8|112755.8|112973.5|112795|112821.5|112646.5|31
1614954900000|2021-03-05 14:35:00|112955.3|112755.3|112998|112798|112998.1|112798.1|112954.3|112754.3|23
1614955200000|2021-03-05 14:40:00|112998.5|112798.5|113027|112827|113070.9|112891|112969|112798.5|41
1614955500000|2021-03-05 14:45:00|113032|112832|113022|112822|113037|112837|112919|112767.8|23
1614955800000|2021-03-05 14:50:00|113027|112827|113031|112931|113050|112931|112956.3|112827|57
1614956100000|2021-03-05 14:55:00|113030.5|112930.5|113101.5|112901.5|113130|112968.8|113030|112875|30
1614956400000|2021-03-05 15:00:00|113105|112905|113085|112885|113115.1|112915.1|113080|112880|32
1614956700000|2021-03-05 15:05:00|113036.5|112936.5|113029|112829|113066|112939|112965|112827.3|59
1614957000000|2021-03-05 15:10:00|113045|112845|113138.3|112938.3|113144.7|112944.7|112995|112845|44
1614957300000|2021-03-05 15:15:00|113144.6|112944.6|113085.8|112885.8|113147|112947|113034|112885.5|35
1614957600000|2021-03-05 15:20:00|113085.5|112885.5|113095|112895|113110.8|112910.8|113085|112885|19
1614957900000|2021-03-05 15:25:00|113080|112880|113076.5|112976.5|113121.2|112976.5|113061.2|112870|22
1614958200000|2021-03-05 15:30:00|113121.2|112921.2|113124.6|112924.6|113175.7|113040.2|113081.2|112921.2|35
1614958500000|2021-03-05 15:35:00|113125.6|112925.6|113093.5|112993.5|113126.2|112993.5|113071.2|112916.2|18
1614958800000|2021-03-05 15:40:00|113094|112994|113113.5|113013.5|113121.3|113021.3|113094|112994|34
1614959100000|2021-03-05 15:45:00|113115.5|113015.5|113163.7|112963.7|113170|113029.5|113115.5|112953.8|37
1614959400000|2021-03-05 15:50:00|113086.2|112986.2|113083|112883|113113.2|112986.2|112998.4|112839.6|54
1614959700000|2021-03-05 15:55:00|113085.5|112885.5|113170|112970|113170|113006.5|113031|112875.5|68
1614960000000|2021-03-05 16:00:00|113175|112975|113190|112990|113232.5|113051.5|113118|112961.5|57
1614960300000|2021-03-05 16:05:00|113191.5|112991.5|113222|113022|113234.6|113083|113170|112985.1|48
1614960600000|2021-03-05 16:10:00|113222.5|113022.5|113170|113070|113222.5|113100.1|113163|113020|45
1614960900000|2021-03-05 16:15:00|113169.5|113069.5|113201.5|113001.5|113217.5|113069.5|113161.6|113001.5|19
1614961200000|2021-03-05 16:20:00|113202|113002|113172.6|113072.6|113227.1|113072.6|113146|113002|51
1614961500000|2021-03-05 16:25:00|113170.1|113070.1|113181|113081|113181.6|113081.6|113147.5|113047.5|56
1614961800000|2021-03-05 16:30:00|113180.5|113080.5|113178.1|113078.1|113189.6|113089.6|113168.5|113068.5|49
1614962100000|2021-03-05 16:35:00|113178.6|113078.6|113226.1|113126.1|113232.6|113132.6|113172.5|113072.5|102
1614962400000|2021-03-05 16:40:00|113226.6|113126.6|113217.6|113117.6|113227.1|113127.1|113209.6|113109.6|26
1614962700000|2021-03-05 16:45:00|113218.1|113118.1|113244.6|113044.6|113244.6|113134.1|113201.1|113017.1|36
1614963000000|2021-03-05 16:50:00|113245.1|113045.1|113247.1|113047.1|113268.7|113068.7|113243.8|113043.8|21
1614963300000|2021-03-05 16:55:00|113247.6|113047.6|113265.1|113065.1|113274.1|113074.1|113247.6|113047.6|4
1614963600000|2021-03-05 17:00:00|113264.6|113064.6|113175.1|113075.1|113274.1|113082.6|113171.6|113025.1|17
1614963900000|2021-03-05 17:05:00|113241|113041|113274.1|113074.1|113275.1|113120.6|113214.1|113040.5|16
1614964200000|2021-03-05 17:10:00|113274.6|113074.6|113207.1|113107.1|113275.1|113122.6|113204.1|113066.1|24
1614964500000|2021-03-05 17:15:00|113204.1|113104.1|113197.6|113097.6|113209.1|113109.1|113197.6|113097.6|25
1614964800000|2021-03-05 17:20:00|113197.1|113097.1|113225.1|113025.1|113235.1|113115.6|113192.1|113023.5|13
1614965100000|2021-03-05 17:25:00|113173.1|113073.1|113185.1|113085.1|113240.1|113085.1|113156|112997.1|34
1614965400000|2021-03-05 17:30:00|113185|113085|113220.3|113020.3|113220.3|113085.7|113161.8|113019.3|16
1614965700000|2021-03-05 17:35:00|113220.8|113020.8|113234.7|113034.7|113237.2|113037.2|113220.8|113020.8|21
1614966000000|2021-03-05 17:40:00|113232.7|113032.7|113220.7|113020.7|113245.8|113045.8|113220.7|113020.7|9
1614966300000|2021-03-05 17:45:00|113216|113016|113162.4|112962.4|113216|113016|113160.7|112960.7|23
1614966600000|2021-03-05 17:50:00|113115.4|113015.4|113202.5|113002.5|113215.3|113017.1|113110.7|112984.7|32
1614966900000|2021-03-05 17:55:00|113201.5|113001.5|113105.1|112905.1|113204|113010.9|113105.1|112905.1|37
1614967200000|2021-03-05 18:00:00|113106.4|112906.4|113052|112952|113115.7|112956.3|113035.7|112870.7|25
1614967500000|2021-03-05 18:05:00|113050.6|112950.6|113091.5|112891.5|113145|112984.5|113041|112888|39
1614967800000|2021-03-05 18:10:00|113091|112891|113006|112906|113100.5|112906|113006|112846.4|27
1614968100000|2021-03-05 18:15:00|113005.5|112905.5|112942|112842|113030.5|112925.8|112930.5|112784.3|64
1614968400000|2021-03-05 18:20:00|112941.5|112841.5|112915.5|112815.5|112950|112850|112888|112788|67
1614968700000|2021-03-05 18:25:00|112915|112815|112866.3|112766.3|112924.5|112824.5|112845|112745|50
1614969000000|2021-03-05 18:30:00|112865|112765|112865.5|112765.5|112867|112767|112830|112730|35
1614969300000|2021-03-05 18:35:00|112865|112765|112810|112710|112868|112765|112788.5|112651.2|35
1614969600000|2021-03-05 18:40:00|112813|112713|112775.5|112675.5|112899.1|112728.8|112775|112656.5|42
1614969900000|2021-03-05 18:45:00|112775|112675|112800|112700|112841.5|112715.5|112770|112635.5|43
1614970200000|2021-03-05 18:50:00|112795|112695|112865|112665|112865|112695|112730|112587|33
1614970500000|2021-03-05 18:55:00|112785|112685|112802|112702|112810|112710|112785|112685|20
1614970800000|2021-03-05 19:00:00|112801.5|112701.5|112823.8|112723.8|112837.2|112737.2|112800.5|112700.5|26
1614971100000|2021-03-05 19:05:00|112824.5|112724.5|112845.8|112745.8|112852.4|112752.4|112824.5|112724.5|33
1614971400000|2021-03-05 19:10:00|112846.3|112746.3|112847.2|112747.2|112847.9|112747.9|112846.3|112746.3|4
1614971700000|2021-03-05 19:15:00|112847.4|112747.4|113057.2|112857.2|113087.2|112887.2|112847.4|112747.4|16
1614972000000|2021-03-05 19:20:00|113059.7|112859.7|113155.3|112955.3|113157.8|112957.8|113059.7|112859.7|13
1614972300000|2021-03-05 19:25:00|113153.7|112953.7|113100|112900|113153.7|112953.7|113095|112895|18
1614972600000|2021-03-05 19:30:00|113071.5|112871.5|113024.7|112824.7|113078|112878|113004|112804|12
1614972900000|2021-03-05 19:35:00|113024.6|112824.6|113024.6|112824.6|113024.6|112824.6|113024.6|112824.6|1
1614973200000|2021-03-05 19:40:00|112986.6|112786.6|112987.8|112787.8|112987.8|112787.8|112986.5|112786.5|3
1614973500000|2021-03-05 19:45:00|113000|112800|113002.1|112802.1|113002.2|112802.2|113000|112800|3
1614973800000|2021-03-05 19:50:00|113000.6|112800.6|112998.1|112798.1|113000.6|112800.6|112998.1|112798.1|2
1614974100000|2021-03-05 19:55:00|112982.2|112782.2|112840.5|112740.5|112990.8|112790.8|112840.5|112739.4|24
1614974400000|2021-03-05 20:00:00|112840|112740|112960.9|112760.9|112960.9|112760.9|112840|112732.1|35
1614975000000|2021-03-05 20:10:00|112959.1|112759.1|112957.8|112757.8|112959.9|112759.9|112957.8|112757.8|3
1614975600000|2021-03-05 20:20:00|112956.8|112756.8|112957.3|112757.3|112959.1|112759.1|112956.8|112756.8|5
1614976500000|2021-03-05 20:35:00|112940|112740|112943.3|112743.3|112943.3|112743.3|112940|112740|5
1614977100000|2021-03-05 20:45:00|112940|112740|112915|112715|112940|112740|112915|112715|2
1614977400000|2021-03-05 20:50:00|112920|112720|112886.8|112786.8|112920|112786.8|112886.8|112720|2
1614977700000|2021-03-05 20:55:00|112954.4|112754.4|112950|112750|112970|112770|112936.3|112736.3|8
1615165200000|2021-03-08 01:00:00|112891|112791|113010.5|112910.5|113014.7|112914.7|112891|112791|145
1615165500000|2021-03-08 01:05:00|113013|112913|113045|112945|113050|112950|112990|112890|135
1615165800000|2021-03-08 01:10:00|113039.8|112939.8|113095|112995|113095|112995|113020|112920|113
1615166100000|2021-03-08 01:15:00|113101.4|113001.4|113090|112990|113130.5|113030.5|113070|112970|171
1615166400000|2021-03-08 01:20:00|113095|112995|113100|113000|113120|113020|113055|112955|128
1615166700000|2021-03-08 01:25:00|113095|112995|113154.4|113054.4|113165|113065|113085.5|112985.5|119
1615167000000|2021-03-08 01:30:00|113154.9|113054.9|113130|113030|113180|113080|113095|112995|148
1615167300000|2021-03-08 01:35:00|113140|113040|113220|113120|113230|113130|113130|113030|91
1615167600000|2021-03-08 01:40:00|113210|113110|113125|113025|113210|113110|113125|113025|96
1615167900000|2021-03-08 01:45:00|113125.5|113025.5|113100|113000|113144.5|113044.5|113090|112990|147
1615168200000|2021-03-08 01:50:00|113105|113005|113109|113009|113128.8|113028.8|113089|112989|81
1615168500000|2021-03-08 01:55:00|113112.5|113012.5|113100|113000|113112.5|113012.5|113072|112972|64
1615168800000|2021-03-08 02:00:00|113095.7|112995.7|113085|112985|113130|113030|113070|112970|106
1615169100000|2021-03-08 02:05:00|113085.5|112985.5|113048.2|112948.2|113095|112995|113043.2|112943.2|105
1615169400000|2021-03-08 02:10:00|113043.7|112943.7|113112.8|113012.8|113125|113025|113043.2|112943.2|75
1615169700000|2021-03-08 02:15:00|113111|113011|113142.3|113042.3|113144.2|113044.2|113111|113011|75
1615170000000|2021-03-08 02:20:00|113144.2|113044.2|113180|113080|113185|113085|113142.3|113042.3|66
1615170300000|2021-03-08 02:25:00|113185|113085|113300|113200|113310|113210|113185|113085|123
1615170600000|2021-03-08 02:30:00|113310|113210|113290|113190|113348.4|113248.4|113275|113175|152
1615170900000|2021-03-08 02:35:00|113295|113195|113280|113180|113320|113220|113265|113165|136
1615171200000|2021-03-08 02:40:00|113285|113185|113300.5|113200.5|113310|113210|113270|113170|84
1615171500000|2021-03-08 02:45:00|113301.5|113201.5|113362.3|113262.3|113391.8|113291.8|113301.5|113201.5|155
1615171800000|2021-03-08 02:50:00|113372.3|113272.3|113290|113190|113372.3|113272.3|113285.5|113185.5|157
1615172100000|2021-03-08 02:55:00|113285|113185|113265|113165|113303.2|113203.2|113260|113160|116
1615172400000|2021-03-08 03:00:00|113270|113170|113245|113145|113296.7|113196.7|113230|113130|126
1615172700000|2021-03-08 03:05:00|113240.7|113140.7|113245|113145|113245|113145|113200|113100|106
1615173000000|2021-03-08 03:10:00|113255|113155|113275|113175|113285.3|113185.3|113240|113140|95
1615173300000|2021-03-08 03:15:00|113276.8|113176.8|113285|113185|113295|113195|113240|113140|128
1615173600000|2021-03-08 03:20:00|113280|113180|113285|113185|113320|113220|113270|113170|67
1615173900000|2021-03-08 03:25:00|113290|113190|113280|113180|113290|113190|113245.2|113145.2|117
1615174200000|2021-03-08 03:30:00|113285|113185|113315|113215|113320|113220|113280|113180|98
1615174500000|2021-03-08 03:35:00|113320|113220|113280|113180|113340|113240|113280|113180|59
1615174800000|2021-03-08 03:40:00|113275|113175|113345|113245|113360|113260|113270|113170|70
1615175100000|2021-03-08 03:45:00|113346.2|113246.2|113340|113240|113360|113260|113330|113230|71
1615175400000|2021-03-08 03:50:00|113348.4|113248.4|113340|113240|113370|113270|113310|113210|108
1615175700000|2021-03-08 03:55:00|113341.8|113241.8|113340|113240|113345|113245|113310|113210|78
1615176000000|2021-03-08 04:00:00|113334.5|113234.5|113350|113250|113350|113250|113325|113225|55
1615176300000|2021-03-08 04:05:00|113355|113255|113350|113250|113357.7|113257.7|113335|113235|42
1615176600000|2021-03-08 04:10:00|113355|113255|113320|113220|113365|113265|113310|113210|49
1615176900000|2021-03-08 04:15:00|113330|113230|113380|113280|113385|113285|113330|113230|67
1615177200000|2021-03-08 04:20:00|113377.7|113277.7|113375|113275|113422.3|113322.3|113370|113270|102
1615177500000|2021-03-08 04:25:00|113373.3|113273.3|113350|113250|113377.7|113277.7|113350|113250|34
1615177800000|2021-03-08 04:30:00|113345|113245|113350|113250|113360|113260|113324|113224|48
1615178100000|2021-03-08 04:35:00|113355|113255|113353.8|113253.8|113370|113270|113350|113250|44
1615178400000|2021-03-08 04:40:00|113355|113255|113360|113260|113393.9|113293.9|113340|113240|62
1615178700000|2021-03-08 04:45:00|113355|113255|113363.4|113263.4|113390|113290|113340|113240|54
1615179000000|2021-03-08 04:50:00|113365|113265|113400|113300|113400|113300|113365|113265|59
1615179300000|2021-03-08 04:55:00|113395|113295|113380|113280|113410|113310|113360|113260|72
1615179600000|2021-03-08 05:00:00|113390|113290|113250|113150|113390|113290|113250|113150|116
1615179900000|2021-03-08 05:05:00|113255|113155|113300|113200|113310|113210|113255|113155|69
1615180200000|2021-03-08 05:10:00|113305|113205|113290|113190|113325|113225|113285|113185|69
1615180500000|2021-03-08 05:15:00|113295|113195|113310|113210|113320|113220|113282.4|113182.4|83
1615180800000|2021-03-08 05:20:00|113305|113205|113290|113190|113330|113230|113285|113185|83
1615181100000|2021-03-08 05:25:00|113285|113185|113264.8|113164.8|113310|113210|113255|113155|73
1615181400000|2021-03-08 05:30:00|113262.9|113162.9|113260|113160|113290|113190|113251.9|113151.9|105
1615181700000|2021-03-08 05:35:00|113263.3|113163.3|113285|113185|113290|113190|113260|113160|78
1615182000000|2021-03-08 05:40:00|113290|113190|113300|113200|113310|113210|113275|113175|71
1615182300000|2021-03-08 05:45:00|113296.2|113196.2|113270|113170|113300|113200|113270|113170|65
1615182600000|2021-03-08 05:50:00|113260|113160|113270|113170|113270|113170|113220|113120|69
1615182900000|2021-03-08 05:55:00|113271.3|113171.3|113255|113155|113280|113180|113215|113115|69
1615183200000|2021-03-08 06:00:00|113260|113160|113210|113110|113260|113160|113186.7|113086.7|90
1615183500000|2021-03-08 06:05:00|113200|113100|113210|113110|113210|113110|113180|113080|53
1615183800000|2021-03-08 06:10:00|113215|113115|113220.7|113120.7|113235|113135|113200|113100|72
1615184100000|2021-03-08 06:15:00|113220|113120|113285.3|113185.3|113285.3|113185.3|113205|113105|125
1615184400000|2021-03-08 06:20:00|113288.7|113188.7|113311.3|113211.3|113320.3|113220.3|113271.3|113171.3|107
1615184700000|2021-03-08 06:25:00|113301.8|113201.8|113360|113260|113360|113260|113300.8|113200.8|90
1615185000000|2021-03-08 06:30:00|113355.5|113255.5|113360.5|113260.5|113370|113270|113350|113250|38
1615185300000|2021-03-08 06:35:00|113357.5|113257.5|113392|113292|113399.4|113299.4|113357.5|113257.5|49
1615185600000|2021-03-08 06:40:00|113391|113291|113384.1|113284.1|113436.9|113336.9|113376.9|113276.9|41
1615185900000|2021-03-08 06:45:00|113384.6|113284.6|113375|113275|113407.7|113307.7|113370.4|113270.4|21
1615186200000|2021-03-08 06:50:00|113393.4|113293.4|113431.4|113331.4|113447.8|113347.8|113393.4|113293.4|38
1615186500000|2021-03-08 06:55:00|113431.9|113331.9|113534.4|113434.4|113565.4|113438.8|113431.9|113331.9|71
1615186800000|2021-03-08 07:00:00|113534.8|113434.8|113515|113415|113535.9|113435.9|113480.8|113380.8|82
1615187100000|2021-03-08 07:05:00|113522.5|113422.5|113500|113400|113549.3|113449.3|113484.4|113384.4|50
1615187400000|2021-03-08 07:10:00|113502.4|113402.4|113604.7|113504.7|113670.7|113570.7|113502.4|113402.4|87
1615187700000|2021-03-08 07:15:00|113590.8|113490.8|113601.3|113501.3|113604.9|113504.9|113569|113469|66
1615188000000|2021-03-08 07:20:00|113601|113501|113600|113500|113658.8|113558.8|113580|113480|84
1615188300000|2021-03-08 07:25:00|113601.5|113501.5|113592.8|113492.8|113610|113510|113545.1|113445.1|58
1615188600000|2021-03-08 07:30:00|113578.8|113478.8|113535|113435|113578.8|113478.8|113520|113420|35
1615188900000|2021-03-08 07:35:00|113540|113440|113535|113435|113541.8|113441.8|113532.9|113432.9|24
1615189200000|2021-03-08 07:40:00|113537.2|113437.2|113644.5|113444.5|113644.5|113473.8|113532.9|113432.9|29
1615189500000|2021-03-08 07:45:00|113643.5|113443.5|113555.1|113455.1|113654|113482.3|113545.3|113435.4|31
1615189800000|2021-03-08 07:50:00|113555|113455|113530.5|113430.5|113560|113460|113525|113425|29
1615190100000|2021-03-08 07:55:00|113527.5|113427.5|113495.3|113395.3|113530.5|113430.5|113485.2|113385.2|22
1615190400000|2021-03-08 08:00:00|113494.6|113394.6|113505.5|113405.5|113510|113410|113469.2|113369.2|82
1615190700000|2021-03-08 08:05:00|113508.2|113408.2|113530.7|113430.7|113530.7|113430.7|113490.4|113390.4|44
1615191000000|2021-03-08 08:10:00|113530.2|113430.2|113503.2|113403.2|113540.5|113440.5|113485|113385|20
1615191300000|2021-03-08 08:15:00|113510|113410|113525.5|113425.5|113525.5|113425.5|113498.4|113398.4|17
1615191600000|2021-03-08 08:20:00|113520.3|113420.3|113520.5|113420.5|113530.5|113430.5|113510.5|113410.5|13
1615191900000|2021-03-08 08:25:00|113515.5|113415.5|113525.5|113425.5|113525.5|113425.5|113510.5|113410.5|23
1615192200000|2021-03-08 08:30:00|113520.5|113420.5|113538.8|113438.8|113544.5|113444.5|113520.5|113420.5|29
1615192500000|2021-03-08 08:35:00|113537.3|113437.3|113550.5|113450.5|113560.5|113460.5|113529.5|113429.5|55
1615192800000|2021-03-08 08:40:00|113552.4|113452.4|113535.5|113435.5|113552.4|113452.4|113520|113420|15
1615193100000|2021-03-08 08:45:00|113534.7|113434.7|113560|113460|113585|113485|113534.7|113434.7|32
1615193400000|2021-03-08 08:50:00|113555.8|113455.8|113541.3|113441.3|113568.2|113468.2|113536.5|113436.5|43
1615193700000|2021-03-08 08:55:00|113541.8|113441.8|113600|113500|113601.5|113501.5|113541.8|113441.8|63
1615194000000|2021-03-08 09:00:00|113594.5|113494.5|113557.9|113457.9|113607|113507|113541.9|113441.9|55
1615194300000|2021-03-08 09:05:00|113553.9|113453.9|113613|113513|113619.5|113519.5|113535.5|113435.5|70
1615194600000|2021-03-08 09:10:00|113612|113512|113612.5|113512.5|113644.9|113544.9|113611|113511|32
1615194900000|2021-03-08 09:15:00|113612|113512|113629.5|113529.5|113642.5|113542.5|113611.5|113511.5|27
1615195200000|2021-03-08 09:20:00|113629|113529|113663|113563|113675.5|113575.5|113626.5|113526.5|58
1615195500000|2021-03-08 09:25:00|113662|113562|113707.5|113607.5|113713.5|113613.5|113657|113557|42
1615195800000|2021-03-08 09:30:00|113705|113605|113697|113597|113716.5|113616.5|113659|113559|49
1615196100000|2021-03-08 09:35:00|113697.5|113597.5|113713.5|113613.5|113731.6|113631.6|113697|113597|23
1615196400000|2021-03-08 09:40:00|113727.1|113627.1|113691.5|113491.5|113748|113648|113654.4|113487.4|69
1615196700000|2021-03-08 09:45:00|113691|113491|113689.9|113589.9|113740.3|113595.7|113683.3|113489.5|32
1615197000000|2021-03-08 09:50:00|113689.4|113589.4|113722.5|113622.5|113730.5|113630.5|113688.9|113588.9|23
1615197300000|2021-03-08 09:55:00|113726.5|113626.5|113816.5|113716.5|113866.5|113733|113721.5|113612.5|50
1615197600000|2021-03-08 10:00:00|113819|113719|113865|113765|113885|113785|113811.5|113678.5|60
1615197900000|2021-03-08 10:05:00|113891.6|113791.6|113895.5|113795.5|113915.5|113815.5|113875|113775|40
1615198200000|2021-03-08 10:10:00|113900.5|113800.5|113945|113845|113949.5|113849.5|113900.5|113800.5|28
1615198500000|2021-03-08 10:15:00|113945.5|113845.5|114036.5|113836.5|114037.5|113871.5|113925.5|113825.5|30
1615198800000|2021-03-08 10:20:00|114040|113840|114020.1|113820.1|114045|113890.5|113985|113810.1|25
1615199100000|2021-03-08 10:25:00|113971.7|113871.7|114050.5|113850.5|114050.5|113900.5|113971.7|113820.1|33
1615199400000|2021-03-08 10:30:00|114055.5|113855.5|113990|113890|114064.5|113915|113990|113855.5|20
1615199700000|2021-03-08 10:35:00|113975.5|113875.5|113995.5|113895.5|114005.5|113905.5|113975.5|113875.5|18
1615200000000|2021-03-08 10:40:00|113997|113897|114002|113902|114002|113902|113997|113897|4
1615200300000|2021-03-08 10:45:00|113980|113880|113975|113775|113981|113881|113910|113775|57
1615200600000|2021-03-08 10:50:00|113976|113776|114001.5|113801.5|114005|113862.1|113940|113765.1|23
1615200900000|2021-03-08 10:55:00|114000.5|113800.5|113935|113835|114005|113839|113935|113785|13
1615201200000|2021-03-08 11:00:00|113935.5|113835.5|113945|113845|113945|113845|113935|113835|3
1615201500000|2021-03-08 11:05:00|113935|113835|113955|113855|113960|113860|113923.9|113823.9|18
1615201800000|2021-03-08 11:10:00|113960|113860|113952|113852|113960|113860|113952|113852|5
1615202100000|2021-03-08 11:15:00|113951|113851|113955|113855|113980|113880|113950|113850|9
1615202400000|2021-03-08 11:20:00|113960|113860|113955|113855|114000|113900|113955|113855|16
1615202700000|2021-03-08 11:25:00|113956|113856|113965|113865|113990.1|113890.1|113956|113856|19
1615203000000|2021-03-08 11:30:00|113955|113855|113950|113850|113955|113855|113950|113850|2
1615203300000|2021-03-08 11:35:00|113955|113855|114010|113910|114010|113910|113955|113855|12
1615203600000|2021-03-08 11:40:00|114015|113915|114025|113925|114040|113940|114015|113915|10
1615203900000|2021-03-08 11:45:00|114028|113928|114019.4|113919.4|114094.5|113955.5|114015|113894.5|43
1615204200000|2021-03-08 11:50:00|114019.5|113919.5|114017.5|113917.5|114040.5|113940.5|114017.5|113917.5|4
1615204500000|2021-03-08 11:55:00|114020|113920|113996.6|113896.6|114021|113921|113993.9|113893.9|8
1615204800000|2021-03-08 12:00:00|113995.6|113895.6|114005|113905|114005|113905|113970|113870|31
1615205100000|2021-03-08 12:05:00|114055|113855|114055|113855|114055|113855|114050|113850|3
1615205700000|2021-03-08 12:15:00|114050|113850|114050|113850|114050|113850|114050|113850|1
1615206000000|2021-03-08 12:20:00|114058|113858|113955|113855|114058|113881.2|113955|113830.1|18
1615206300000|2021-03-08 12:25:00|113950|113850|113935|113835|113950|113850|113920|113820|14
1615206600000|2021-03-08 12:30:00|113940|113840|113960|113860|113960|113860|113940|113840|2
1615206900000|2021-03-08 12:35:00|113970|113870|113990|113890|114010|113910|113970|113870|9
1615207200000|2021-03-08 12:40:00|113995|113895|114010|113910|114010|113910|113995|113895|3
1615207500000|2021-03-08 12:45:00|114008.1|113908.1|114010|113910|114010|113910|114008.1|113908.1|2
1615208100000|2021-03-08 12:55:00|114000|113900|113990|113890|114000|113900|113990|113890|2
1615208400000|2021-03-08 13:00:00|114010|113910|114010|113910|114015|113915|114010|113910|3
1615208700000|2021-03-08 13:05:00|114000|113900|114000|113900|114010|113910|114000|113900|3
1615209000000|2021-03-08 13:10:00|113985|113885|114036.5|113836.5|114037|113885.5|113980|113835|9
1615209300000|2021-03-08 13:15:00|114036|113836|113955|113855|114036|113860|113955|113810.1|12
1615209600000|2021-03-08 13:20:00|113934.4|113834.4|113921|113821|113958.5|113858.5|113912.1|113812.1|64
1615209900000|2021-03-08 13:25:00|113929.2|113829.2|113865|113765|113930|113830|113865|113702.5|39
1615210200000|2021-03-08 13:30:00|113864.4|113764.4|113945|113745|113949|113782.5|113829.1|113729.1|38
1615210500000|2021-03-08 13:35:00|113950|113750|113905|113805|113950|113825.9|113890|113745|10
1615210800000|2021-03-08 13:40:00|113900|113800|113895|113795|113900|113800|113895|113795|3
1615211100000|2021-03-08 13:45:00|113880|113780|113900|113800|113900|113800|113849.1|113749.1|18
1615211400000|2021-03-08 13:50:00|113915|113815|113950|113750|113960|113835|113895|113750|18
1615211700000|2021-03-08 13:55:00|113955|113755|113855|113755|113955|113790|113855|113755|6
1615212000000|2021-03-08 14:00:00|113851.5|113751.5|113825|113725|113936|113751.5|113810.5|113641.5|46
1615212300000|2021-03-08 14:05:00|113915.3|113715.3|113815|113715|113921.5|113750.9|113795|113655|68
1615212600000|2021-03-08 14:10:00|113823|113723|113810|113710|113898.1|113723|113810|113680|17
1615212900000|2021-03-08 14:15:00|113800|113700|113870|113670|113870|113715|113800|113665|5
1615213200000|2021-03-08 14:20:00|113872|113672|113885|113685|113885|113685|113872|113672|2
1615213500000|2021-03-08 14:25:00|113825|113725|113815|113715|113825|113725|113805|113705|9
1615213800000|2021-03-08 14:30:00|113820|113720|113938.5|113738.5|113947.5|113760|113820|113690|25
1615214100000|2021-03-08 14:35:00|113939.5|113739.5|113893.5|113693.5|113950|113806.8|113887.5|113687.5|30
1615214400000|2021-03-08 14:40:00|113870|113670|113812.9|113712.9|113870|113723.9|113809.4|113664.4|12
1615214700000|2021-03-08 14:45:00|113810|113710|113779.9|113679.9|113848.5|113716.4|113763.6|113627.4|64
1615215000000|2021-03-08 14:50:00|113765|113665|113865|113665|113891.7|113733.4|113765|113635.4|42
1615215300000|2021-03-08 14:55:00|113868|113668|113837.9|113737.9|113868|113737.9|113828.4|113668|8
1615215600000|2021-03-08 15:00:00|113839.4|113739.4|113954.6|113754.6|113961.8|113761.8|113839.4|113737.1|14
1615215900000|2021-03-08 15:05:00|113956.6|113756.6|113940|113740|113956.6|113756.6|113935|113735|16
1615216500000|2021-03-08 15:15:00|113937.7|113737.7|113941.1|113741.1|113950|113760.5|113860.5|113678.6|34
1615216800000|2021-03-08 15:20:00|113940.1|113740.1|113975.1|113775.1|113975.1|113775.1|113895|113695|22
1615217100000|2021-03-08 15:25:00|113975|113775|113915|113815|113975|113815|113905|113761.6|6
1615217400000|2021-03-08 15:30:00|113910|113810|113915|113815|113915|113815|113910|113810|2
1615217700000|2021-03-08 15:35:00|113925|113825|113910|113810|113925|113825|113910|113810|6
1615218000000|2021-03-08 15:40:00|113906|113806|113959.9|113859.9|113975|113875|113906|113806|20
1615218300000|2021-03-08 15:45:00|113959.8|113859.8|114003.9|113903.9|114009.8|113909.8|113953.5|113853.5|35
1615218600000|2021-03-08 15:50:00|114003.8|113903.8|114163.9|114063.9|114230|114084.6|114001.3|113901.3|99
1615218900000|2021-03-08 15:55:00|114163.8|114063.8|114170|113970|114178.5|114063.9|114115.5|113932|46
1615219200000|2021-03-08 16:00:00|114085|113985|114131.2|113931.2|114195|114012.5|114085|113931.2|39
1615219500000|2021-03-08 16:05:00|114070|113970|114104|113904|114107.5|113970|114066.5|113881|12
1615219800000|2021-03-08 16:10:00|114104.5|113904.5|114105|113905|114125|113925|114104.5|113904.5|9
1615220100000|2021-03-08 16:15:00|114110|113910|114066|113966|114125|113966|114066|113910|9
1615220400000|2021-03-08 16:20:00|114065|113965|114110|113910|114115|113965|114065|113910|3
1615220700000|2021-03-08 16:25:00|114025|113925|114075|113875|114105|113930|114025|113873.5|12
1615221000000|2021-03-08 16:30:00|114074.5|113874.5|114087.6|113887.6|114087.6|113887.6|114074.5|113874.5|5
1615221300000|2021-03-08 16:35:00|114090|113890|114125|113925|114125|113925|114085|113885|10
1615221600000|2021-03-08 16:40:00|114130|113930|114178|113978|114190|113990|114070|113925|17
1615221900000|2021-03-08 16:45:00|114114.5|114014.5|114170|114070|114210|114070|114098.5|113965|21
1615222200000|2021-03-08 16:50:00|114173|114073|114215|114115|114265|114115|114172.5|114050|29
1615222500000|2021-03-08 16:55:00|114265|114065|114281|114081|114284|114084|114264|114064|18
1615222800000|2021-03-08 17:00:00|114280|114080|114239.5|114139.5|114282|114153|114223.5|114071.5|26
1615223100000|2021-03-08 17:05:00|114242|114142|114293.5|114093.5|114297|114170|114242|114085|21
1615223400000|2021-03-08 17:10:00|114220|114120|114229.6|114029.6|114285.5|114120|114204|114004|28
1615223700000|2021-03-08 17:15:00|114226.2|114026.2|114245|114045|114256.2|114056.2|114226.2|114026.2|6
1615224000000|2021-03-08 17:20:00|114250|114050|114207.7|114007.7|114250|114050|114206.2|114006.2|14
1615224300000|2021-03-08 17:25:00|114206.2|114006.2|114185.1|113985.1|114206.2|114006.2|114180|113980|10
1615224600000|2021-03-08 17:30:00|114185|113985|114176.4|113976.4|114185|113985|114176.4|113976.4|6
1615224900000|2021-03-08 17:35:00|114164.6|113964.6|114150|113950|114165|113965|114150|113950|11
1615225200000|2021-03-08 17:40:00|114146|113946|114109.5|114009.5|114146|114010.8|114109.5|113944|5
1615225500000|2021-03-08 17:45:00|114110.5|114010.5|114115|114015|114120|114020|114110|114010|8
1615225800000|2021-03-08 17:50:00|114123.5|114023.5|114180|113980|114185|114030|114123.5|113975|7
1615226100000|2021-03-08 17:55:00|114172|113972|114166|113966|114172|113972|114166|113966|4
1615226400000|2021-03-08 18:00:00|114165|113965|114125|114025|114165|114025|114125|113965|2
1615226700000|2021-03-08 18:05:00|114120|114020|114125|113925|114159|114020|114079.3|113923.3|8
1615227000000|2021-03-08 18:10:00|114130|113930|114145|113945|114160|113969.5|114066.5|113901|29
1615227300000|2021-03-08 18:15:00|114140|113940|114145|113945|114145|113945|114140|113940|2
1615227600000|2021-03-08 18:20:00|114140|113940|114130|113930|114140|113940|114130|113930|2
1615227900000|2021-03-08 18:25:00|114135|113935|114135|113935|114135|113935|114135|113935|1
1615228500000|2021-03-08 18:35:00|114145|113945|114195|113995|114195|113995|114145|113945|8
1615228800000|2021-03-08 18:40:00|114194|113994|114205|114005|114205|114005|114194|113994|4
1615229100000|2021-03-08 18:45:00|114225|114025|114270|114070|114270.5|114110.5|114200.5|114025|9
1615229400000|2021-03-08 18:50:00|114255|114055|114340.5|114140.5|114374.3|114194|114255|114055|39
1615229700000|2021-03-08 18:55:00|114335.5|114135.5|114410.5|114210.5|114410.5|114221|114305|114135.5|14
1615230000000|2021-03-08 19:00:00|114405.5|114205.5|114384|114184|114425|114285.5|114355|114164.5|27
1615230300000|2021-03-08 19:05:00|114383.5|114183.5|114385|114185|114389|114189|114383.5|114183.5|12
1615230600000|2021-03-08 19:10:00|114380|114180|114375|114175|114385|114185|114370|114170|5
1615230900000|2021-03-08 19:15:00|114370|114170|114315.5|114115.5|114370|114211.5|114285|114095|24
1615231200000|2021-03-08 19:20:00|114320.5|114120.5|114337|114137|114351|114213|114290|114120.5|12
1615231500000|2021-03-08 19:25:00|114336|114136|114245.5|114145.5|114336|114150|114245|114095.5|25
1615231800000|2021-03-08 19:30:00|114245|114145|114301|114101|114325.5|114145|114245|114099|12
1615232100000|2021-03-08 19:35:00|114300|114100|114240|114140|114325|114150|114240|114090|9
1615232400000|2021-03-08 19:40:00|114220|114120|114271|114071|114289|114121.5|114220|114054|22
1615232700000|2021-03-08 19:45:00|114262.5|114062.5|114212.5|114112.5|114262.5|114112.5|114208.5|114054.7|16
1615233000000|2021-03-08 19:50:00|114213|114113|114205.5|114105.5|114298.5|114148|114195.5|114036.5|54
1615233300000|2021-03-08 19:55:00|114205|114105|114190|114090|114205|114105|114186|114086|12
1615233600000|2021-03-08 20:00:00|114193|114093|114277|114077|114283.5|114130.5|114191|114060.5|28
1615233900000|2021-03-08 20:05:00|114279.5|114079.5|114210|114110|114279.5|114116.5|114210|114065|17
1615234200000|2021-03-08 20:10:00|114212.5|114112.5|114300.5|114100.5|114304|114112.5|114212.5|114084.5|25
1615234500000|2021-03-08 20:15:00|114301|114101|114343|114143|114343|114155.5|114255.5|114101|6
1615234800000|2021-03-08 20:20:00|114343.5|114143.5|114355|114155|114355|114155|114343.5|114143.5|4
1615235100000|2021-03-08 20:25:00|114355.5|114155.5|114365|114165|114365|114165|114355|114155|4
1615235400000|2021-03-08 20:30:00|114360|114160|114355|114155|114365|114165|114350|114150|6
1615235700000|2021-03-08 20:35:00|114360|114160|114325|114225|114360.5|114225|114310|114160|7
1615236000000|2021-03-08 20:40:00|114320|114220|114320|114220|114320|114220|114320|114220|1
1615236300000|2021-03-08 20:45:00|114325|114225|114355.5|114255.5|114367.5|114267.5|114325|114225|37
1615236600000|2021-03-08 20:50:00|114357|114257|114360|114260|114366.5|114266.5|114357|114257|7
1615236900000|2021-03-08 20:55:00|114365|114265|114381.5|114281.5|114381.5|114281.5|114365|114265|6
1615251600000|2021-03-09 01:00:00|114250|114150|114160|114060|114250|114150|114155|114055|105
1615251900000|2021-03-09 01:05:00|114164.6|114064.6|114130|114030|114165|114065|114120|114020|91
1615252200000|2021-03-09 01:10:00|114135|114035|114130|114030|114140|114040|114115|114015|59
1615252500000|2021-03-09 01:15:00|114135|114035|114175|114075|114176.5|114076.5|114120|114020|78
1615252800000|2021-03-09 01:20:00|114170|114070|114270.5|114170.5|114314.6|114214.6|114170|114070|175
1615253100000|2021-03-09 01:25:00|114270|114170|114300.5|114200.5|114325|114225|114263|114163|249
1615253400000|2021-03-09 01:30:00|114300|114200|114442.1|114342.1|114468.9|114368.9|114275|114175|337
1615253700000|2021-03-09 01:35:00|114443.1|114343.1|114415|114315|114505|114405|114380|114280|301
1615254000000|2021-03-09 01:40:00|114417.5|114317.5|114410.5|114310.5|114445|114345|114365|114265|241
1615254300000|2021-03-09 01:45:00|114420|114320|114418.3|114318.3|114427.6|114327.6|114362.6|114262.6|163
1615254600000|2021-03-09 01:50:00|114418.8|114318.8|114328.4|114228.4|114425|114325|114320|114220|103
1615254900000|2021-03-09 01:55:00|114330|114230|114395|114295|114415|114315|114325.3|114225.3|136
1615255200000|2021-03-09 02:00:00|114400|114300|114250|114150|114400|114300|114231.3|114131.3|145
1615255500000|2021-03-09 02:05:00|114255|114155|114225|114125|114280|114180|114190|114090|198
1615255800000|2021-03-09 02:10:00|114220|114120|114235|114135|114268|114168|114160.5|114060.5|206
1615256100000|2021-03-09 02:15:00|114226|114126|114145|114045|114265|114165|114135|114035|139
1615256400000|2021-03-09 02:20:00|114140|114040|114130|114030|114175.1|114075.1|114029.9|113929.9|252
1615256700000|2021-03-09 02:25:00|114135|114035|114115|114015|114150|114050|114085|113985|121
1615257000000|2021-03-09 02:30:00|114120|114020|114190|114090|114235|114135|114090|113990|174
1615257300000|2021-03-09 02:35:00|114190.5|114090.5|114205|114105|114210|114110|114145|114045|156
1615257600000|2021-03-09 02:40:00|114210|114110|114190|114090|114270|114170|114185.5|114085.5|152
1615257900000|2021-03-09 02:45:00|114185|114085|114194.7|114094.7|114265|114165|114175|114075|173
1615258200000|2021-03-09 02:50:00|114194.6|114094.6|114100|114000|114210|114110|114100|114000|198
1615258500000|2021-03-09 02:55:00|114109.1|114009.1|113950|113850|114130|114030|113935|113835|237
1615258800000|2021-03-09 03:00:00|113945.2|113845.2|113930|113830|113991.5|113891.5|113885|113785|232
1615259100000|2021-03-09 03:05:00|113925|113825|113891|113791|113930|113830|113849.5|113749.5|199
1615259400000|2021-03-09 03:10:00|113895|113795|113815|113715|113895|113795|113790|113690|168
1615259700000|2021-03-09 03:15:00|113814.6|113714.6|113800|113700|113879|113779|113800|113700|127
1615260000000|2021-03-09 03:20:00|113785|113685|113860|113760|113870|113770|113775|113675|144
1615260300000|2021-03-09 03:25:00|113858|113758|113885|113785|113905|113805|113855|113755|158
1615260600000|2021-03-09 03:30:00|113890|113790|113885.9|113785.9|113930|113830|113865|113765|103
1615260900000|2021-03-09 03:35:00|113882.2|113782.2|113945|113845|113950|113850|113882.2|113782.2|89
1615261200000|2021-03-09 03:40:00|113940|113840|113945.5|113845.5|113975|113875|113920|113820|100
1615261500000|2021-03-09 03:45:00|113945.9|113845.9|113948|113848|113995|113895|113940|113840|94
1615261800000|2021-03-09 03:50:00|113949|113849|113920|113820|113949.5|113849.5|113885|113785|93
1615262100000|2021-03-09 03:55:00|113910|113810|113905|113805|113935|113835|113888.1|113788.1|149
1615262400000|2021-03-09 04:00:00|113904.5|113804.5|113860|113760|113904.5|113804.5|113835|113735|172
1615262700000|2021-03-09 04:05:00|113865|113765|113895|113795|113905|113805|113840|113740|92
1615263000000|2021-03-09 04:10:00|113900|113800|113955|113855|113965|113865|113890|113790|111
1615263300000|2021-03-09 04:15:00|113957|113857|114010.5|113910.5|114016.5|113916.5|113957|113857|143
1615263600000|2021-03-09 04:20:00|114011|113911|114010.5|113910.5|114017.5|113917.5|113970|113870|167
1615263900000|2021-03-09 04:25:00|114011|113911|114060|113960|114074|113974|114011|113911|186
1615264200000|2021-03-09 04:30:00|114055|113955|114040|113940|114060.5|113960.5|114010|113910|71
1615264500000|2021-03-09 04:35:00|114035|113935|114090|113990|114100|114000|114030|113930|62
1615264800000|2021-03-09 04:40:00|114089.2|113989.2|114140|114040|114140|114040|114080|113980|65
1615265100000|2021-03-09 04:45:00|114135|114035|114130|114030|114145|114045|114100|114000|82
1615265400000|2021-03-09 04:50:00|114125|114025|114090|113990|114125|114025|114073.8|113973.8|59
1615265700000|2021-03-09 04:55:00|114080|113980|114070|113970|114115|114015|114055.1|113955.1|119
1615266000000|2021-03-09 05:00:00|114065|113965|114020|113920|114065|113965|114000|113900|144
1615266300000|2021-03-09 05:05:00|114025|113925|114040|113940|114045|113945|114000|113900|74
1615266600000|2021-03-09 05:10:00|114045|113945|114010|113910|114045|113945|114000|113900|32
1615266900000|2021-03-09 05:15:00|114005|113905|114040|113940|114040|113940|113989.9|113889.9|60
1615267200000|2021-03-09 05:20:00|114035.7|113935.7|114055|113955|114070|113970|114020|113920|108
1615267500000|2021-03-09 05:25:00|114053.8|113953.8|114005|113905|114060|113960|114000|113900|53
1615267800000|2021-03-09 05:30:00|114000.8|113900.8|114065|113965|114070|113970|113985|113885|65
1615268100000|2021-03-09 05:35:00|114066|113966|114110|114010|114160|114060|114066|113966|191
1615268400000|2021-03-09 05:40:00|114121.3|114021.3|114150|114050|114155|114055|114110|114010|72
1615268700000|2021-03-09 05:45:00|114145|114045|114175|114075|114180|114080|114105|114005|108
1615269000000|2021-03-09 05:50:00|114180|114080|114160|114060|114230|114130|114155|114055|105
1615269300000|2021-03-09 05:55:00|114155|114055|114170|114070|114190|114090|114095|113995|138
1615269600000|2021-03-09 06:00:00|114180|114080|114160|114060|114185|114085|114135.1|114035.1|103
1615269900000|2021-03-09 06:05:00|114155|114055|114160|114060|114199.5|114099.5|114144.7|114044.7|71
1615270200000|2021-03-09 06:10:00|114157.5|114057.5|114120|114020|114160|114060|114110|114010|114
1615270500000|2021-03-09 06:15:00|114125|114025|114090|113990|114125|114025|114085|113985|87
1615270800000|2021-03-09 06:20:00|114095|113995|114150|114050|114169.5|114069.5|114090|113990|86
1615271100000|2021-03-09 06:25:00|114145|114045|114064.2|113964.2|114155|114055|114064.2|113964.2|118
1615271400000|2021-03-09 06:30:00|114070|113970|114135.5|114035.5|114135.5|114035.5|114065|113965|68
1615271700000|2021-03-09 06:35:00|114132|114032|114110.5|114010.5|114188.7|114032|114103.9|113980|27
1615272000000|2021-03-09 06:40:00|114110|114010|114164.8|114064.8|114166.8|114066.8|114080|113980|32
1615272300000|2021-03-09 06:45:00|114154.2|114054.2|114210|114110|114260|114110|114154.2|114048.9|19
1615272600000|2021-03-09 06:50:00|114215.1|114115.1|114260.5|114160.5|114275.9|114175.9|114215.1|114115.1|39
1615272900000|2021-03-09 06:55:00|114258|114158|114225|114125|114275|114175|114225|114125|33
1615273200000|2021-03-09 07:00:00|114230|114130|114349.8|114149.8|114354.6|114200|114217.5|114087|37
1615273500000|2021-03-09 07:05:00|114350.3|114150.3|114320|114120|114350.8|114150.8|114320|114120|21
1615273800000|2021-03-09 07:10:00|114237.6|114137.6|114226.9|114026.9|114240.3|114140.3|114192.2|114026.9|43
1615274100000|2021-03-09 07:15:00|114227.4|114027.4|114065|113965|114227.4|114088.7|114065|113965|52
1615274400000|2021-03-09 07:20:00|114062.9|113962.9|114007.4|113807.4|114072.8|113965|113905.2|113773.7|84
1615274700000|2021-03-09 07:25:00|113965.1|113865.1|113935.7|113835.7|114042.5|113871.5|113926.3|113781.2|60
1615275000000|2021-03-09 07:30:00|113981.2|113781.2|113915|113815|113981.2|113838.7|113905.8|113781.2|23
1615275300000|2021-03-09 07:35:00|113920|113820|113915.1|113815.1|114017.5|113860|113904.8|113785|48
1615275600000|2021-03-09 07:40:00|113910|113810|113895|113795|113957.7|113815.1|113874.7|113754.5|27
1615275900000|2021-03-09 07:45:00|113900|113800|113903.2|113803.2|113961.8|113852.9|113875.3|113744.6|40
1615276200000|2021-03-09 07:50:00|113896.3|113796.3|113860|113760|113926.4|113796.3|113832.6|113701.8|52
1615276500000|2021-03-09 07:55:00|113865.1|113765.1|113979.9|113879.9|113987.4|113887.4|113860|113760|44
1615276800000|2021-03-09 08:00:00|113977.4|113877.4|113950.8|113850.8|114104.8|113925.1|113942.5|113828.9|61
1615277100000|2021-03-09 08:05:00|113951.6|113851.6|113940|113840|114007|113873.5|113940|113781.5|63
1615277400000|2021-03-09 08:10:00|113920|113820|113980|113880|113981.9|113880|113905|113746.5|34
1615277700000|2021-03-09 08:15:00|113980.5|113880.5|113985|113885|113990|113890|113965.3|113865.3|12
1615278000000|2021-03-09 08:20:00|113979.7|113879.7|113930|113830|113979.7|113879.7|113910.7|113810.7|31
1615278300000|2021-03-09 08:25:00|113940|113840|113957.9|113757.9|113959.4|113840|113895.7|113725|27
1615278600000|2021-03-09 08:30:00|113956.9|113756.9|113890|113690|113956.9|113798.6|113840|113685.4|24
1615278900000|2021-03-09 08:35:00|113889.7|113689.7|113805.1|113705.1|113889.7|113745.1|113805.1|113689.7|26
1615279200000|2021-03-09 08:40:00|113801.7|113701.7|113820|113720|113830.5|113730.5|113801.7|113701.7|25
1615279500000|2021-03-09 08:45:00|113822.5|113722.5|113829.7|113729.7|113839|113739|113814.4|113714.4|14
1615279800000|2021-03-09 08:50:00|113828.8|113728.8|113825.5|113725.5|113828.8|113728.8|113812.6|113712.6|6
1615280100000|2021-03-09 08:55:00|113825.3|113725.3|113820|113720|113844.2|113744.2|113811.9|113711.9|21
1615280400000|2021-03-09 09:00:00|113815.5|113715.5|113825.5|113725.5|113831.4|113731.4|113815.5|113715.5|12
1615280700000|2021-03-09 09:05:00|113808.9|113708.9|113805.1|113605.1|113825.5|113725.5|113757.5|113557.5|52
1615281000000|2021-03-09 09:10:00|113803|113603|113833.4|113633.4|113856.5|113656.5|113803|113603|41
1615281300000|2021-03-09 09:15:00|113821.8|113621.8|113794.4|113694.4|113830.8|113695.4|113765|113597.7|22
1615281600000|2021-03-09 09:20:00|113793.4|113693.4|113871.5|113671.5|113871.5|113724|113790|113667|20
1615281900000|2021-03-09 09:25:00|113870|113670|113928|113728|113928|113751.1|113849.1|113660|26
1615282200000|2021-03-09 09:30:00|113928.5|113728.5|113905|113705|113928.5|113728.5|113899.3|113699.3|9
1615282500000|2021-03-09 09:35:00|113925.1|113725.1|113856|113656|113926.3|113726.3|113856|113656|17
1615282800000|2021-03-09 09:40:00|113856.5|113656.5|113885|113685|113890|113690|113856|113656|21
1615283100000|2021-03-09 09:45:00|113883|113683|113965.1|113765.1|113977.5|113777.5|113883|113683|23
1615283400000|2021-03-09 09:50:00|113960.1|113760.1|113892.9|113692.9|113960.1|113790.1|113885.1|113692.9|17
1615283700000|2021-03-09 09:55:00|113890.4|113690.4|113857.5|113657.5|113898.9|113698.9|113857.5|113657.5|20
1615284000000|2021-03-09 10:00:00|113857|113657|113828.9|113628.9|113858.9|113658.9|113824|113624|19
1615284300000|2021-03-09 10:05:00|113820|113620|113825.6|113625.6|113826.1|113626.1|113820|113620|8
1615284600000|2021-03-09 10:10:00|113826.1|113626.1|113810.9|113610.9|113826.1|113663|113763|113595.1|38
1615284900000|2021-03-09 10:15:00|113825.1|113625.1|113895|113695|113905|113705|113750.1|113615|21
1615285200000|2021-03-09 10:20:00|113902.5|113702.5|113901.7|113701.7|113914.6|113714.6|113895|113695|20
1615285500000|2021-03-09 10:25:00|113883.4|113683.4|113934.2|113734.2|113934.2|113747.5|113847.5|113683.4|26
1615285800000|2021-03-09 10:30:00|113935.2|113735.2|113952.5|113752.5|113952.5|113752.5|113933.2|113733.2|16
1615286100000|2021-03-09 10:35:00|113950|113750|113936.4|113736.4|113951.5|113751.5|113936.4|113736.4|9
1615286400000|2021-03-09 10:40:00|113940|113740|113954.9|113754.9|113956.3|113756.3|113940|113740|4
1615286700000|2021-03-09 10:45:00|113951.9|113751.9|113925|113725|113977.6|113844.8|113886.7|113725|43
1615287000000|2021-03-09 10:50:00|113920.5|113720.5|113893.4|113693.4|113956.9|113789.8|113864|113693.4|28
1615287300000|2021-03-09 10:55:00|113891.9|113691.9|113865|113665|113910.5|113710.5|113865|113665|11
1615287600000|2021-03-09 11:00:00|113870|113670|113860|113660|113870|113670|113854.6|113654.6|8
1615288200000|2021-03-09 11:10:00|113853.5|113653.5|113854.6|113654.6|113854.6|113654.6|113843.4|113643.4|8
1615288500000|2021-03-09 11:15:00|113843.4|113643.4|113834.8|113634.8|113855|113655|113830.7|113630.7|12
1615288800000|2021-03-09 11:20:00|113835|113635|113810|113610|113835|113635|113800|113600|6
1615289100000|2021-03-09 11:25:00|113809.7|113609.7|113706.8|113506.8|113809.7|113609.7|113641|113369.5|71
1615289400000|2021-03-09 11:30:00|113708.8|113508.8|113724|113524|113729|113529|113708.8|113508.8|28
1615289700000|2021-03-09 11:35:00|113726|113526|113752.7|113552.7|113788|113588|113661.8|113523|27
1615290000000|2021-03-09 11:40:00|113694.2|113594.2|113735.7|113635.7|113735.7|113635.7|113694.2|113594.2|32
1615290300000|2021-03-09 11:45:00|113733.2|113633.2|113765.9|113565.9|113765.9|113637.7|113700|113540|54
1615290600000|2021-03-09 11:50:00|113750|113550|113754.4|113554.4|113773.8|113643.8|113741.4|113545|28
1615290900000|2021-03-09 11:55:00|113753.4|113553.4|113733.8|113533.8|113791.5|113613.8|113706.2|113523.8|19
1615291200000|2021-03-09 12:00:00|113738.8|113538.8|113730.3|113530.3|113739.5|113539.5|113729.8|113529.8|5
1615291500000|2021-03-09 12:05:00|113735.3|113535.3|113744|113544|113745|113545|113735.3|113535.3|3
1615291800000|2021-03-09 12:10:00|113753.8|113553.8|113761.3|113561.3|113762.3|113562.3|113750|113550|10
1615292100000|2021-03-09 12:15:00|113718.8|113618.8|113794|113594|113802.5|113638.8|113718.8|113561.3|38
1615292400000|2021-03-09 12:20:00|113794.5|113594.5|113780|113580|113795|113595|113758.5|113558.5|31
1615292700000|2021-03-09 12:25:00|113748.5|113548.5|113764.5|113664.5|113812|113666|113745.5|113548.5|32
1615293000000|2021-03-09 12:30:00|113769.5|113669.5|113840|113640|113841|113673|113767|113595.5|27
1615293600000|2021-03-09 12:40:00|113830|113630|113901.5|113701.5|113901.5|113722.1|113810.1|113630|26
1615293900000|2021-03-09 12:45:00|113902|113702|113947.4|113747.4|113955|113755|113902|113702|10
1615294200000|2021-03-09 12:50:00|113910|113710|113835.1|113735.1|113910|113735.1|113835.1|113710|2
1615294500000|2021-03-09 12:55:00|113842.5|113742.5|113843.5|113743.5|113843.5|113743.5|113842.5|113742.5|2
1615294800000|2021-03-09 13:00:00|113835.1|113735.1|113931.4|113731.4|113944.8|113744.8|113835.1|113724.1|10
1615295100000|2021-03-09 13:05:00|113930.9|113730.9|113930.9|113730.9|113930.9|113730.9|113930.9|113730.9|1
1615295400000|2021-03-09 13:10:00|113910|113710|113910|113710|113910|113710|113910|113710|1
1615295700000|2021-03-09 13:15:00|113886.9|113686.9|113939.3|113739.3|113943.3|113743.3|113838.4|113686|8
1615296000000|2021-03-09 13:20:00|113929|113729|113939.3|113739.3|113939.3|113739.3|113928.7|113728.7|3
1615296600000|2021-03-09 13:30:00|113910.1|113710.1|113905|113705|113940|113792.2|113873.7|113705|16
1615296900000|2021-03-09 13:35:00|113901.3|113701.3|113843.4|113643.4|113901.3|113735.1|113835|113643.4|9
1615297200000|2021-03-09 13:40:00|113815.1|113615.1|113857.3|113657.3|113865.1|113690|113790|113615.1|9
1615297500000|2021-03-09 13:45:00|113860|113660|113806.3|113606.3|113860|113710|113788.9|113602.3|25
1615297800000|2021-03-09 13:50:00|113825|113625|113751.7|113651.7|113830.1|113674.7|113743.2|113623.7|19
1615298100000|2021-03-09 13:55:00|113760|113660|113825|113625|113840|113670.1|113748.4|113610|25
1615298400000|2021-03-09 14:00:00|113837.5|113637.5|113825|113625|113839.1|113639.1|113808.5|113608.5|42
1615298700000|2021-03-09 14:05:00|113820|113620|113780|113580|113820|113620|113770|113570|9
1615299000000|2021-03-09 14:10:00|113790|113590|113785|113585|113790|113590|113785|113585|2
1615299300000|2021-03-09 14:15:00|113790|113590|113793.5|113593.5|113793.5|113593.5|113790|113590|4
1615299600000|2021-03-09 14:20:00|113793|113593|113810|113610|113810|113610|113790|113590|5
1615299900000|2021-03-09 14:25:00|113805|113605|113785|113585|113805|113605|113785|113585|4
1615300200000|2021-03-09 14:30:00|113790|113590|113765|113565|113790|113590|113765|113565|4
1615300500000|2021-03-09 14:35:00|113775|113575|113700|113500|113775|113614.5|113682|113482|26
1615300800000|2021-03-09 14:40:00|113710|113510|113745|113545|113745|113588.5|113688.5|113510|20
1615301100000|2021-03-09 14:45:00|113744.5|113544.5|113836.5|113636.5|113836.5|113665|113725|113543.5|25
1615301400000|2021-03-09 14:50:00|113834|113634|113821.5|113621.5|113834|113676|113776|113620|15
1615301700000|2021-03-09 14:55:00|113822|113622|113769.8|113669.8|113837|113690|113765.3|113619|21
1615302000000|2021-03-09 15:00:00|113781.8|113681.8|113780.5|113680.5|113785|113685|113773.5|113673.5|12
1615302300000|2021-03-09 15:05:00|113780|113680|113747|113547|113820|113681.5|113688|113539.5|101
1615302600000|2021-03-09 15:10:00|113746.5|113546.5|113663|113563|113747|113582|113653.5|113516|49
1615302900000|2021-03-09 15:15:00|113669.3|113569.3|113658.8|113558.8|113702|113570|113627|113480|72
1615303200000|2021-03-09 15:20:00|113679.3|113479.3|113660|113560|113708.8|113561|113631|113477.5|30
1615303500000|2021-03-09 15:25:00|113660.5|113560.5|113708.9|113608.9|113786.5|113610|113660.5|113558|45
1615303800000|2021-03-09 15:30:00|113707.6|113607.6|113726.4|113626.4|113735.5|113635.5|113707.6|113607.6|15
1615304100000|2021-03-09 15:35:00|113715.1|113615.1|113720.1|113620.1|113720.1|113620.1|113699.6|113599.6|15
1615304400000|2021-03-09 15:40:00|113723.5|113623.5|113765|113665|113796.5|113665.5|113723.5|113590.9|30
1615304700000|2021-03-09 15:45:00|113764.5|113664.5|113860|113660|113860|113693|113763|113615.1|28
1615305000000|2021-03-09 15:50:00|113860.5|113660.5|113910|113710|113910|113710|113860|113660|10
1615305300000|2021-03-09 15:55:00|113885.6|113785.6|113900.5|113800.5|113928.9|113812.1|113877|113702.1|33
1615305600000|2021-03-09 16:00:00|113898.5|113798.5|113916|113816|113926|113822.5|113866.1|113726|63
1615305900000|2021-03-09 16:05:00|113915.1|113815.1|113889.1|113789.1|113942.6|113815.1|113885.5|113740.1|10
1615306200000|2021-03-09 16:10:00|113928.1|113728.1|113932.6|113732.6|113934.1|113734.1|113917.6|113717.6|8
1615306500000|2021-03-09 16:15:00|113935|113735|113920|113820|113938.5|113820|113900.1|113735|9
1615306800000|2021-03-09 16:20:00|113912.6|113812.6|113957.6|113757.6|113965.1|113840.1|113912.1|113757.6|13
1615307100000|2021-03-09 16:25:00|113957.1|113757.1|113910|113810|113957.1|113827.6|113866.1|113697.3|59
1615307400000|2021-03-09 16:30:00|113909|113809|113918|113818|113918|113818|113900|113800|25
1615307700000|2021-03-09 16:35:00|113916.5|113816.5|113935|113735|113984|113849.6|113852.6|113698.5|54
1615308000000|2021-03-09 16:40:00|113896.8|113796.8|113905|113705|113952|113816.3|113865.6|113705|27
1615308300000|2021-03-09 16:45:00|113903.5|113703.5|113940|113840|114011.1|113855|113883|113703.5|23
1615308600000|2021-03-09 16:50:00|113935.6|113835.6|113975|113775|113985.6|113835.6|113919.5|113762.6|13
1615308900000|2021-03-09 16:55:00|113974|113774|113983.6|113783.6|113989|113789|113974|113774|11
1615309200000|2021-03-09 17:00:00|113985.1|113785.1|113984.1|113784.1|113985.1|113785.1|113978|113778|9
1615309500000|2021-03-09 17:05:00|113986.6|113786.6|113928|113828|113995|113835.1|113925.5|113785|16
1615309800000|2021-03-09 17:10:00|113928.5|113828.5|113928|113828|113929|113829|113928|113828|4
1615310100000|2021-03-09 17:15:00|113928.5|113828.5|113927.5|113827.5|113928.6|113828.6|113900.8|113800.8|15
1615310400000|2021-03-09 17:20:00|113927|113827|113923.6|113823.6|113927|113827|113923.6|113823.6|10
1615310700000|2021-03-09 17:25:00|113924.1|113824.1|113884.6|113684.6|113924.1|113824.1|113827.6|113671.6|44
1615311000000|2021-03-09 17:30:00|113885.2|113685.2|113747.5|113647.5|113890|113717.2|113743.4|113600.5|53
1615311300000|2021-03-09 17:35:00|113746.5|113646.5|113810|113610|113812.5|113660|113745.5|113609|18
1615311600000|2021-03-09 17:40:00|113815|113615|113809.8|113609.8|113815|113615|113805|113605|3
1615311900000|2021-03-09 17:45:00|113808.8|113608.8|113837.7|113637.7|113837.7|113669|113747|113597|30
1615312200000|2021-03-09 17:50:00|113801.1|113601.1|113725|113625|113818|113640|113720|113595|11
1615312500000|2021-03-09 17:55:00|113720|113620|113732|113632|113738|113638|113700|113600|60
1615312800000|2021-03-09 18:00:00|113734.5|113634.5|113693.6|113593.6|113776.4|113634.5|113661.5|113551.9|87
1615313100000|2021-03-09 18:05:00|113693.9|113593.9|113737.5|113537.5|113740|113601.4|113680|113527|13
1615313400000|2021-03-09 18:10:00|113738.5|113538.5|113596.4|113496.4|113738.5|113574.7|113596.4|113453.9|34
1615313700000|2021-03-09 18:15:00|113590.9|113490.9|113640.4|113440.4|113683.5|113496.4|113541|113386.4|45
1615314000000|2021-03-09 18:20:00|113639.9|113439.9|113585|113485|113643.1|113488.6|113572.5|113414.5|23
1615314300000|2021-03-09 18:25:00|113588.6|113488.6|113585|113485|113588.6|113488.6|113585|113485|3
1615314900000|2021-03-09 18:35:00|113587|113487|113576.5|113476.5|113621.4|113487|113560|113421.4|7
1615315200000|2021-03-09 18:40:00|113577|113477|113581.4|113481.4|113581.4|113481.4|113577|113477|2
1615315500000|2021-03-09 18:45:00|113577.4|113477.4|113601.4|113501.4|113601.4|113501.4|113570|113470|16
1615316100000|2021-03-09 18:55:00|113602|113502|113606.4|113406.4|113694.1|113502|113561.4|113393|22
1615316400000|2021-03-09 19:00:00|113606.5|113406.5|113553|113453|113607.5|113459|113538.5|113404.5|21
1615316700000|2021-03-09 19:05:00|113552.5|113452.5|113543.5|113443.5|113552.5|113452.5|113543|113443|9
1615317000000|2021-03-09 19:10:00|113537|113437|113537|113437|113543.5|113443.5|113537|113437|3
1615317600000|2021-03-09 19:20:00|113554|113454|113602.5|113402.5|113618|113467|113554|113402.5|7
1615317900000|2021-03-09 19:25:00|113614.5|113414.5|113617|113417|113617|113417|113614.5|113414.5|2
1615318200000|2021-03-09 19:30:00|113613|113413|113610.5|113410.5|113613|113413|113610.5|113410.5|2
1615318500000|2021-03-09 19:35:00|113603|113403|113604|113404|113604|113404|113603|113403|3
1615320000000|2021-03-09 20:00:00|113603.4|113403.4|113479.5|113379.5|113605.8|113432.7|113479.5|113379.5|56
1615320300000|2021-03-09 20:05:00|113460.5|113360.5|113450.5|113350.5|113462.3|113362.3|113450.5|113350.5|32
1615320600000|2021-03-09 20:10:00|113451|113351|113448|113348|113451|113351|113448|113348|2
1615320900000|2021-03-09 20:15:00|113451.6|113351.6|113495|113395|113495|113395|113451.6|113351.6|7
1615321200000|2021-03-09 20:20:00|113545|113345|113546.5|113346.5|113546.5|113346.5|113545|113345|2
1615321500000|2021-03-09 20:25:00|113547|113347|113553.5|113353.5|113553.5|113353.5|113547|113347|3
1615321800000|2021-03-09 20:30:00|113583.4|113383.4|113570|113370|113585|113385|113570|113370|5
1615322100000|2021-03-09 20:35:00|113575.5|113375.5|113575.5|113375.5|113575.5|113375.5|113575.5|113375.5|1
1615322400000|2021-03-09 20:40:00|113560.5|113360.5|113579.5|113379.5|113580.5|113380.5|113560.5|113360.5|12
1615322700000|2021-03-09 20:45:00|113578|113378|113580|113380|113580|113380|113575|113375|3
1615323000000|2021-03-09 20:50:00|113582|113382|113612.8|113412.8|113612.8|113412.8|113582|113382|9
1615323300000|2021-03-09 20:55:00|113613.3|113413.3|113591|113491|113613.3|113491|113577.5|113413|9
1615338000000|2021-03-10 01:00:00|113964.9|113864.9|113866.5|113766.5|113964.9|113864.9|113866|113766|109
1615338300000|2021-03-10 01:05:00|113863.5|113763.5|113860|113760|113875|113775|113809|113709|175
1615338600000|2021-03-10 01:10:00|113867|113767|113885|113785|113890|113790|113850|113750|70
1615338900000|2021-03-10 01:15:00|113880|113780|113940|113840|113945|113845|113875|113775|112
1615339200000|2021-03-10 01:20:00|113945|113845|113944.9|113844.9|113945|113845|113920|113820|64
1615339500000|2021-03-10 01:25:00|113940.7|113840.7|113875|113775|113942.5|113842.5|113864|113764|82
1615339800000|2021-03-10 01:30:00|113869.5|113769.5|113979.5|113879.5|113994|113894|113869.5|113769.5|99
1615340100000|2021-03-10 01:35:00|113969.5|113869.5|114035|113935|114040.5|113940.5|113959.5|113859.5|196
1615340400000|2021-03-10 01:40:00|114025|113925|113990|113890|114025|113925|113960|113860|157
1615340700000|2021-03-10 01:45:00|113989.5|113889.5|114000|113900|114020|113920|113983.5|113883.5|141
1615341000000|2021-03-10 01:50:00|114005|113905|114000|113900|114005|113905|113965|113865|125
1615341300000|2021-03-10 01:55:00|114005|113905|114015|113915|114020|113920|113970|113870|56
1615341600000|2021-03-10 02:00:00|114013.3|113913.3|114017.6|113917.6|114035|113935|114005|113905|50
1615341900000|2021-03-10 02:05:00|114024.8|113924.8|114226.9|114126.9|114226.9|114126.9|114024.8|113924.8|257
1615342200000|2021-03-10 02:10:00|114227.4|114127.4|114175|114075|114230.8|114130.8|114130|114030|149
1615342500000|2021-03-10 02:15:00|114180|114080|114147.8|114047.8|114180|114080|114140|114040|146
1615342800000|2021-03-10 02:20:00|114150.3|114050.3|114160|114060|114195|114095|114120|114020|127
1615343100000|2021-03-10 02:25:00|114170|114070|114120|114020|114170|114070|114095|113995|63
1615343400000|2021-03-10 02:30:00|114115|114015|114080|113980|114150|114050|114070|113970|93
1615343700000|2021-03-10 02:35:00|114081|113981|114115|114015|114120|114020|114065|113965|106
1615344000000|2021-03-10 02:40:00|114120|114020|114120|114020|114174.9|114074.9|114095|113995|179
1615344300000|2021-03-10 02:45:00|114130|114030|114075|113975|114130|114030|114061|113961|90
1615344600000|2021-03-10 02:50:00|114080|113980|114080|113980|114110|114010|114070.3|113970.3|88
1615344900000|2021-03-10 02:55:00|114075|113975|114063.5|113963.5|114080|113980|114032.5|113932.5|81
1615345200000|2021-03-10 03:00:00|114064|113964|114015|113915|114090|113990|114005|113905|143
1615345500000|2021-03-10 03:05:00|114020|113920|114000|113900|114045.2|113945.2|113915|113813.7|129
1615345800000|2021-03-10 03:10:00|113998.9|113898.9|114005|113905|114020|113920|113980|113880|91
1615346100000|2021-03-10 03:15:00|114015|113915|114079.5|113979.5|114098.5|113998.5|114015|113915|165
1615346400000|2021-03-10 03:20:00|114080|113980|114038.5|113938.5|114080|113980|114025.8|113925.8|110
1615346700000|2021-03-10 03:25:00|114039|113939|114140|114040|114140|114040|114039|113939|159
1615347000000|2021-03-10 03:30:00|114145|114045|114090|113990|114145.3|114045.3|114089.7|113989.7|106
1615347300000|2021-03-10 03:35:00|114094.3|113994.3|114105|114005|114115|114015|114080|113980|55
1615347600000|2021-03-10 03:40:00|114110|114010|114105|114005|114116.2|114016.2|114080|113980|57
1615347900000|2021-03-10 03:45:00|114106.2|114006.2|114139|114039|114145|114045|114106.2|114006.2|38
1615348200000|2021-03-10 03:50:00|114140|114040|114175|114075|114180|114080|114140|114040|52
1615348500000|2021-03-10 03:55:00|114180|114080|114220|114120|114220|114120|114170|114070|59
1615348800000|2021-03-10 04:00:00|114225|114125|114205|114105|114225|114125|114184.5|114084.5|61
1615349100000|2021-03-10 04:05:00|114210|114110|114231.8|114131.8|114245|114145|114200|114100|89
1615349400000|2021-03-10 04:10:00|114229.5|114129.5|114214|114114|114259.3|114159.3|114213.5|114113.5|55
1615349700000|2021-03-10 04:15:00|114215|114115|114190|114090|114220|114120|114185|114085|60
1615350000000|2021-03-10 04:20:00|114195|114095|114180|114080|114205|114105|114180|114080|21
1615350300000|2021-03-10 04:25:00|114177.5|114077.5|114250|114150|114255|114155|114177.5|114077.5|57
1615350600000|2021-03-10 04:30:00|114260|114160|114155.8|114055.8|114260|114160|114135|114035|106
1615350900000|2021-03-10 04:35:00|114160|114060|114127.5|114027.5|114165|114065|114122.9|114022.9|67
1615351200000|2021-03-10 04:40:00|114130|114030|114150|114050|114165.3|114065.3|114105|114005|80
1615351500000|2021-03-10 04:45:00|114148.2|114048.2|114210|114110|114220|114120|114120|114020|79
1615351800000|2021-03-10 04:50:00|114208.2|114108.2|114225|114125|114245|114145|114190|114090|104
1615352100000|2021-03-10 04:55:00|114230|114130|114290|114190|114315|114215|114220|114120|116
1615352400000|2021-03-10 05:00:00|114289.4|114189.4|114345|114245|114345|114245|114275|114175|71
1615352700000|2021-03-10 05:05:00|114346.7|114246.7|114372.9|114272.9|114378|114278|114330|114230|140
1615353000000|2021-03-10 05:10:00|114372.4|114272.4|114385|114285|114415.3|114315.3|114370|114270|119
1615353300000|2021-03-10 05:15:00|114381.4|114281.4|114390|114290|114390|114290|114340|114240|101
1615353600000|2021-03-10 05:20:00|114400|114300|114365|114265|114410|114310|114355|114255|56
1615353900000|2021-03-10 05:25:00|114360|114260|114360|114260|114370|114270|114345|114245|38
1615354200000|2021-03-10 05:30:00|114355|114255|114400|114300|114405|114305|114315.2|114215.2|107
1615354500000|2021-03-10 05:35:00|114390|114290|114380|114280|114410|114310|114370|114270|126
1615354800000|2021-03-10 05:40:00|114385|114285|114470|114370|114484.9|114384.9|114385|114285|159
1615355100000|2021-03-10 05:45:00|114465.3|114365.3|114520.8|114420.8|114527.8|114427.8|114445|114345|123
1615355400000|2021-03-10 05:50:00|114521.3|114421.3|114493|114393|114545|114445|114479.5|114379.5|172
1615355700000|2021-03-10 05:55:00|114497.7|114397.7|114450|114350|114510|114410|114435|114335|228
1615356000000|2021-03-10 06:00:00|114452.5|114352.5|114430|114330|114452.5|114352.5|114407|114307|134
1615356300000|2021-03-10 06:05:00|114427|114327|114405|114305|114440|114340|114380.7|114280.7|146
1615356600000|2021-03-10 06:10:00|114400|114300|114451.1|114351.1|114462.4|114362.4|114395|114295|146
1615356900000|2021-03-10 06:15:00|114447.1|114347.1|114450|114350|114473.7|114373.7|114435|114335|123
1615357200000|2021-03-10 06:20:00|114455|114355|114420|114320|114470.2|114370.2|114420|114320|72
1615357500000|2021-03-10 06:25:00|114415|114315|114287.3|114187.3|114420.5|114320.5|114280.8|114180.8|155
1615357800000|2021-03-10 06:30:00|114288|114188|114345.5|114245.5|114370.4|114260|114286.5|114163.5|92
1615358100000|2021-03-10 06:35:00|114340.5|114240.5|114355.4|114155.4|114368|114240.5|114325|114154.8|18
1615358400000|2021-03-10 06:40:00|114355|114155|114225.1|114125.1|114366|114191.3|114225.1|114070|35
1615358700000|2021-03-10 06:45:00|114230|114130|114228.7|114128.7|114322.7|114185.1|114228.2|114086.5|41
1615359000000|2021-03-10 06:50:00|114227.7|114127.7|114240.5|114140.5|114310|114160|114225.5|114097|35
1615359300000|2021-03-10 06:55:00|114235.5|114135.5|114139.7|114039.7|114240.5|114140.5|114139.7|114039.7|83
1615359600000|2021-03-10 07:00:00|114143.2|114043.2|114142.8|114042.8|114190|114090|114115|114015|76
1615359900000|2021-03-10 07:05:00|114151.5|114051.5|114115|114015|114231.7|114077.7|114105|113983.5|47
1615360200000|2021-03-10 07:10:00|114122.9|114022.9|114155|114055|114177|114060|114106.1|113973.7|44
1615360500000|2021-03-10 07:15:00|114156.7|114056.7|114160|114060|114244.5|114111.3|114156.7|114017.7|53
1615360800000|2021-03-10 07:20:00|114174.7|114074.7|114160.5|114060.5|114212.3|114079.5|114155.1|114000|15
1615361100000|2021-03-10 07:25:00|114189.3|114089.3|114160|114060|114260.5|114123.7|114155.3|114019.9|34
1615361400000|2021-03-10 07:30:00|114210|114010|114180|114080|114219.2|114080|114140|113995.4|25
1615361700000|2021-03-10 07:35:00|114182.8|114082.8|114210.5|114110.5|114224.7|114124.7|114180.5|114080.5|17
1615362000000|2021-03-10 07:40:00|114234.7|114134.7|114279.4|114079.4|114320.5|114134.7|114215.5|114070.5|33
1615362300000|2021-03-10 07:45:00|114281.6|114081.6|114205.5|114105.5|114295|114106.9|114200|114062.7|16
1615362600000|2021-03-10 07:50:00|114200|114100|114200.5|114100.5|114201.5|114101.5|114190.5|114090.5|13
1615362900000|2021-03-10 07:55:00|114201.5|114101.5|114260|114160|114260|114160|114200|114100|38
1615363200000|2021-03-10 08:00:00|114262.2|114162.2|114245.1|114145.1|114320|114163.3|114230|114085|16
1615363500000|2021-03-10 08:05:00|114260|114160|114416.6|114216.6|114419.3|114248.3|114260|114114.8|28
1615363800000|2021-03-10 08:10:00|114410|114210|114315.5|114115.5|114410|114255.1|114299.7|114099.7|28
1615364100000|2021-03-10 08:15:00|114312.7|114112.7|114360|114160|114388.2|114233.7|114282.4|114109|33
1615364400000|2021-03-10 08:20:00|114360.3|114160.3|114325.1|114225.1|114380|114235.7|114325.1|114160.3|11
1615364700000|2021-03-10 08:25:00|114325.4|114225.4|114326.2|114226.2|114330.5|114230.5|114325.4|114225.4|4
1615365000000|2021-03-10 08:30:00|114325.1|114225.1|114280|114180|114346.4|114225.1|114265.1|114129|35
1615365300000|2021-03-10 08:35:00|114300|114200|114250|114150|114300|114200|114250|114150|11
1615365600000|2021-03-10 08:40:00|114236.4|114136.4|114310.5|114110.5|114310.5|114155.1|114196.3|114059.2|40
1615365900000|2021-03-10 08:45:00|114250|114150|114210|114110|114310.5|114165|114210|114105|20
1615366200000|2021-03-10 08:50:00|114260|114060|114255.3|114055.3|114298.3|114143.6|114201.8|114055|13
1615366500000|2021-03-10 08:55:00|114255|114055|114160.5|114060.5|114255|114095.1|114152.5|114052.3|24
1615366800000|2021-03-10 09:00:00|114170.5|114070.5|114230|114030|114231.5|114105|114150|114015|26
1615367100000|2021-03-10 09:05:00|114190|114090|114245.5|114045.5|114255.5|114105|114190|114045.5|25
1615367400000|2021-03-10 09:10:00|114185.4|114085.4|114188.4|113988.4|114192.8|114085.5|114160.5|113988.4|29
1615367700000|2021-03-10 09:15:00|114191.5|113991.5|114150|113950|114225.1|114025.1|114064.1|113935|47
1615368000000|2021-03-10 09:20:00|114140.1|113940.1|114090|113990|114140.1|114005|114059|113940.1|26
1615368300000|2021-03-10 09:25:00|114095|113995|114170|113970|114170|114018.3|114095|113965|7
1615368600000|2021-03-10 09:30:00|114152.7|113952.7|114090.5|113990.5|114152.7|113995.2|114075.4|113950|14
1615368900000|2021-03-10 09:35:00|114095|113995|114090.5|113990.5|114155.5|114025|114080|113950.5|30
1615369200000|2021-03-10 09:40:00|114100.5|114000.5|114127.4|114027.4|114190|114050|114100.5|113975|32
1615369500000|2021-03-10 09:45:00|114140|114040|114214.8|114014.8|114236|114045|114140|114010.1|37
1615369800000|2021-03-10 09:50:00|114215|114015|114210|114010|114215|114015|114210|114010|2
1615370100000|2021-03-10 09:55:00|114220|114020|114220.5|114020.5|114225|114025|114220|114020|4
1615370400000|2021-03-10 10:00:00|114192.5|113992.5|114190|113990|114194|113994|114178|113978|23
1615370700000|2021-03-10 10:05:00|114190.5|113990.5|114210.1|114010.1|114210.1|114010.1|114190.5|113990.5|5
1615371000000|2021-03-10 10:10:00|114216.9|114016.9|114180|114080|114226.5|114091.6|114150|114005|21
1615371300000|2021-03-10 10:15:00|114180.5|114080.5|114180.5|114080.5|114180.5|114080.5|114180.5|114080.5|1
1615371600000|2021-03-10 10:20:00|114172.1|114072.1|114205.5|114005.5|114205.5|114072.1|114169.6|114005.5|4
1615371900000|2021-03-10 10:25:00|114220.5|114020.5|114220.5|114020.5|114220.5|114020.5|114220.5|114020.5|1
1615372200000|2021-03-10 10:30:00|114230.5|114030.5|114245.1|114045.1|114250.5|114080.5|114175.9|114030.5|13
1615372500000|2021-03-10 10:35:00|114230.1|114030.1|114193.5|113993.5|114230.5|114082.6|114175.5|113993.5|7
1615372800000|2021-03-10 10:40:00|114194|113994|114173.7|113973.7|114197.5|113997.5|114168.5|113968.5|30
1615373100000|2021-03-10 10:45:00|114173.8|113973.8|114248.7|114048.7|114248.7|114048.7|114173.7|113973.7|15
1615373400000|2021-03-10 10:50:00|114242.3|114042.3|114240|114040|114242.3|114042.3|114240|114040|3
1615373700000|2021-03-10 10:55:00|114233.7|114033.7|114255|114055|114258.5|114058.5|114233.7|114033.7|8
1615374000000|2021-03-10 11:00:00|114260|114060|114265|114065|114265|114065|114260|114060|2
1615374300000|2021-03-10 11:05:00|114267.4|114067.4|114298|114098|114315.5|114115.5|114265|114065|7
1615374600000|2021-03-10 11:10:00|114297.9|114097.9|114281.4|114081.4|114297.9|114097.9|114281.4|114081.4|5
1615375200000|2021-03-10 11:20:00|114285|114085|114305|114105|114305|114105|114285|114085|7
1615375500000|2021-03-10 11:25:00|114320.8|114120.8|114355|114155|114359.5|114159.5|114320.8|114120.8|9
1615375800000|2021-03-10 11:30:00|114331.2|114131.2|114330|114130|114332.2|114132.2|114330|114130|3
1615376100000|2021-03-10 11:35:00|114301.3|114201.3|114375.5|114175.5|114375.5|114201.3|114301.3|114137.4|7
1615376400000|2021-03-10 11:40:00|114334|114234|114356.5|114156.5|114382|114234|114334|114150.5|19
1615376700000|2021-03-10 11:45:00|114357|114157|114375|114175|114434.5|114234.5|114353.8|114153.8|43
1615377000000|2021-03-10 11:50:00|114375.5|114175.5|114385|114185|114409|114234|114334|114175.5|26
1615377300000|2021-03-10 11:55:00|114380|114180|114385|114185|114385|114185|114380|114180|2
1615377600000|2021-03-10 12:00:00|114386|114186|114356.5|114156.5|114386|114186|114356.5|114156.5|19
1615377900000|2021-03-10 12:05:00|114356|114156|114355|114155|114356|114156|114355|114155|3
1615378500000|2021-03-10 12:15:00|114350|114150|114340.9|114140.9|114350|114150|114340.9|114140.9|2
1615379100000|2021-03-10 12:25:00|114335|114135|114330|114130|114373.1|114173.1|114330|114130|8
1615379400000|2021-03-10 12:30:00|114312|114112|114306.5|114106.5|114312|114112|114306.5|114106.5|16
1615379700000|2021-03-10 12:35:00|114306|114106|114305|114105|114306|114106|114305|114105|3
1615380600000|2021-03-10 12:50:00|114315|114115|114299.3|114099.3|114315|114115|114299.3|114099.3|2
1615380900000|2021-03-10 12:55:00|114295|114095|114330|114130|114350.1|114150.1|114295|114095|8
1615381200000|2021-03-10 13:00:00|114322.4|114122.4|114240|114140|114322.4|114140|114234.8|114100|19
1615381500000|2021-03-10 13:05:00|114250|114150|114250|114050|114285|114165|114220|114050|14
1615381800000|2021-03-10 13:10:00|114252|114052|114215|114015|114252|114088.9|114146.5|113960|41
1615382100000|2021-03-10 13:15:00|114215.1|114015.1|114260.1|114060.1|114277.3|114077.3|114195|113995|37
1615382400000|2021-03-10 13:20:00|114240|114040|114190.5|113990.5|114260|114124.3|114190|113990.5|23
1615382700000|2021-03-10 13:25:00|114186|113986|114210|114010|114250.1|114050.1|114186|113986|33
1615383000000|2021-03-10 13:30:00|114200.9|114000.9|114112.5|113912.5|114200.9|114000.9|114075.1|113875.1|59
1615383300000|2021-03-10 13:35:00|114125.1|113925.1|114106.8|113906.8|114144.3|113944.3|114075.1|113875.1|36
1615383600000|2021-03-10 13:40:00|114105.1|113905.1|114115|113915|114162|113962|114105|113905|16
1615383900000|2021-03-10 13:45:00|114111.8|113911.8|114105|113905|114111.8|113911.8|114105|113905|3
1615384200000|2021-03-10 13:50:00|114095.3|113895.3|114072.3|113872.3|114095.3|113895.3|114066.8|113866.8|21
1615384500000|2021-03-10 13:55:00|114070.1|113870.1|113992|113792|114070.1|113870.1|113951.2|113751.2|35
1615384800000|2021-03-10 14:00:00|113991.3|113791.3|113930|113730|113991.3|113791.3|113850.5|113673|51
1615385100000|2021-03-10 14:05:00|113885|113685|113903|113703|113920|113731.5|113831.5|113652.4|27
1615385400000|2021-03-10 14:10:00|113901|113701|113818.1|113718.1|113901|113733|113818.1|113655|23
1615385700000|2021-03-10 14:15:00|113865|113665|113873.6|113673.6|113930|113730|113818.1|113640|33
1615386000000|2021-03-10 14:20:00|113877.1|113677.1|113945|113745|114000.1|113800.1|113877.1|113677.1|40
1615386300000|2021-03-10 14:25:00|113941.1|113741.1|113957.6|113757.6|113959.1|113759.1|113905|113705|13
1615386600000|2021-03-10 14:30:00|113956.1|113756.1|113998.6|113798.6|114026.9|113826.9|113930.6|113730.6|24
1615386900000|2021-03-10 14:35:00|113996.6|113796.6|113949.6|113849.6|114011.4|113849.6|113944.1|113777.6|31
1615387200000|2021-03-10 14:40:00|113955|113855|113938.1|113738.1|113978.5|113867.6|113886.6|113734.6|53
1615387500000|2021-03-10 14:45:00|113937.6|113737.6|113950|113750|113950|113794.1|113885|113737.6|30
1615387800000|2021-03-10 14:50:00|113961.2|113761.2|113976.2|113776.2|113981.2|113781.2|113961.2|113761.2|7
1615388100000|2021-03-10 14:55:00|113975.7|113775.7|113970.7|113870.7|114018.2|113870.7|113887|113745|41
1615388400000|2021-03-10 15:00:00|113970.2|113870.2|114005|113805|114005|113870.5|113939.2|113805|24
1615388700000|2021-03-10 15:05:00|114000|113800|114006|113806|114006|113855.5|113920.5|113775.1|23
1615389000000|2021-03-10 15:10:00|114005|113805|114047.6|113847.6|114072.5|113894.8|113983.3|113801.6|17
1615389300000|2021-03-10 15:15:00|114049.6|113849.6|114045|113845|114075.4|113875.4|114017.4|113817.4|32
1615389600000|2021-03-10 15:20:00|114046|113846|113975|113875|114058|113910|113975|113846|31
1615389900000|2021-03-10 15:25:00|114025|113825|114051|113951|114092.4|113951|113960|113820.6|57
1615390200000|2021-03-10 15:30:00|114125.6|113925.6|114090.1|113990.1|114192|114028|114075.6|113915|73
1615390500000|2021-03-10 15:35:00|114090|113990|114100|114000|114100.6|114000.6|114090|113990|6
1615390800000|2021-03-10 15:40:00|114100.6|114000.6|114120|113920|114140|114004.6|114087.6|113915|16
1615391400000|2021-03-10 15:50:00|114138.6|113938.6|114140|113940|114140|113940|114135|113935|5
1615391700000|2021-03-10 15:55:00|114140.5|113940.5|114182.4|113982.4|114203.1|114003.1|114140|113940|25
1615392000000|2021-03-10 16:00:00|114175|113975|114175|113975|114175|113975|114175|113975|1
1615392300000|2021-03-10 16:05:00|114184.1|113984.1|114202.1|114002.1|114203.6|114065.1|114165.1|113984.1|6
1615392600000|2021-03-10 16:10:00|114197|113997|114165|114065|114226.6|114090.1|114164.9|113997|32
1615392900000|2021-03-10 16:15:00|114165.5|114065.5|114182.5|114082.5|114193.5|114093.5|114165.5|114065.5|19
1615393200000|2021-03-10 16:20:00|114187|114087|114215|114115|114220|114120|114165|114065|28
1615393500000|2021-03-10 16:25:00|114210|114110|114240|114040|114260|114110|114210|114040|5
1615393800000|2021-03-10 16:30:00|114235.6|114035.6|114205|114005|114235.6|114088.1|114177.6|113997.1|18
1615394100000|2021-03-10 16:35:00|114195|113995|114226.6|114026.6|114226.6|114026.6|114181.1|113981.1|8
1615394400000|2021-03-10 16:40:00|114224.6|114024.6|114101.6|114001.6|114224.6|114024.6|114101.6|113953.6|21
1615394700000|2021-03-10 16:45:00|114101.1|114001.1|114100.1|114000.1|114104.5|114004.5|114099.5|113999.5|6
1615395000000|2021-03-10 16:50:00|114071.1|113971.1|114140.3|113940.3|114145|113975|114065.1|113933.6|17
1615395300000|2021-03-10 16:55:00|114145|113945|114125|113925|114145.1|113967.6|114065.1|113920|15
1615395600000|2021-03-10 17:00:00|114125.1|113925.1|114062.1|113862.1|114125.6|113970.6|114026.1|113855.2|32
1615395900000|2021-03-10 17:05:00|114043|113843|114082.6|113882.6|114097.1|113897.1|114037|113837|35
1615396200000|2021-03-10 17:10:00|114081.1|113881.1|114021.6|113921.6|114081.1|113921.6|114018.6|113881.1|9
1615396500000|2021-03-10 17:15:00|114034.4|113834.4|114052|113852|114072|113872|114019.9|113819.9|31
1615396800000|2021-03-10 17:20:00|114095.1|113895.1|114035.4|113835.4|114095.1|113895.1|113975.4|113775.4|23
1615397100000|2021-03-10 17:25:00|114037.9|113837.9|114007|113807|114037.9|113837.9|114005.6|113805.6|5
1615397400000|2021-03-10 17:30:00|114006.8|113806.8|114002.8|113802.8|114006.8|113806.8|114002.8|113802.8|3
1615397700000|2021-03-10 17:35:00|114000.5|113800.5|113975.3|113775.3|114000.5|113845.3|113925.8|113758|19
1615398000000|2021-03-10 17:40:00|113975.5|113775.5|113975|113775|114017|113817|113970|113770|16
1615398300000|2021-03-10 17:45:00|113965|113765|114005|113805|114005|113805|113950|113750|14
1615398600000|2021-03-10 17:50:00|113995|113795|113955|113755|113995|113816.3|113916.3|113750.8|14
1615398900000|2021-03-10 17:55:00|113950|113750|113935|113735|113950|113795|113895|113735|3
1615399200000|2021-03-10 18:00:00|113935.5|113735.5|113945.1|113745.1|114059.8|113911.6|113886.8|113730.8|83
1615399500000|2021-03-10 18:05:00|113943|113743|113885.8|113685.8|113948.6|113748.6|113885.8|113685.8|21
1615399800000|2021-03-10 18:10:00|113884.3|113684.3|113819.3|113619.3|113890.5|113719.3|113805.6|113608.5|32
1615400100000|2021-03-10 18:15:00|113839.8|113639.8|113840.8|113640.8|113887.8|113687.8|113837.3|113637.3|18
1615400400000|2021-03-10 18:20:00|113840.5|113640.5|113865|113665|113882.3|113682.3|113840.5|113640.5|40
1615400700000|2021-03-10 18:25:00|113869.5|113669.5|113809.3|113609.3|113869.5|113669.5|113800|113600|19
1615401000000|2021-03-10 18:30:00|113815.4|113615.4|113855|113655|113855|113655|113814.7|113614.7|9
1615401300000|2021-03-10 18:35:00|113847|113647|113870|113670|113870|113670|113846.4|113646.4|5
1615401600000|2021-03-10 18:40:00|113853.7|113653.7|113850|113650|113853.7|113653.7|113833.9|113633.9|13
1615401900000|2021-03-10 18:45:00|113852|113652|113940|113740|113940|113740|113852|113652|25
1615402200000|2021-03-10 18:50:00|113940.5|113740.5|113949.5|113749.5|113968|113813.3|113887|113740|31
1615402500000|2021-03-10 18:55:00|113900|113800|113880|113680|113969.5|113817.1|113846.3|113670|55
1615402800000|2021-03-10 19:00:00|113882|113682|113880|113680|113890.4|113690.4|113880|113680|6
1615403100000|2021-03-10 19:05:00|113808.5|113708.5|113820|113620|113875|113708.5|113761.9|113611.9|52
1615403400000|2021-03-10 19:10:00|113820.5|113620.5|113845|113645|113880|113708.5|113798.5|113620.5|44
1615403700000|2021-03-10 19:15:00|113840.5|113640.5|113826.4|113626.4|113854.5|113654.5|113825|113625|23
1615404000000|2021-03-10 19:20:00|113825|113625|113825|113625|113825|113625|113825|113625|1
1615404300000|2021-03-10 19:25:00|113824.3|113624.3|113825|113625|113825|113625|113824|113624|3
1615404600000|2021-03-10 19:30:00|113824.3|113624.3|113808.9|113608.9|113835|113657.8|113743|113606.4|13
1615404900000|2021-03-10 19:35:00|113808.8|113608.8|113870|113670|113870|113675|113756.4|113608.8|23
1615405200000|2021-03-10 19:40:00|113865|113665|113858.7|113658.7|113865|113665|113846.4|113646.4|8
1615405500000|2021-03-10 19:45:00|113859.2|113659.2|113831.4|113631.4|113859.2|113659.2|113831.4|113631.4|2
1615405800000|2021-03-10 19:50:00|113832.5|113632.5|113835|113635|113845|113645|113831.2|113631.2|5
1615406100000|2021-03-10 19:55:00|113846|113646|113865|113665|113865|113665|113846|113646|8
1615406400000|2021-03-10 20:00:00|113860|113660|113855|113655|113860|113660|113850|113650|3
1615406700000|2021-03-10 20:05:00|113860|113660|113877|113677|113877|113677|113860|113660|3
1615407000000|2021-03-10 20:10:00|113856.8|113656.8|113855|113655|113870|113670|113840.8|113640.8|11
1615407300000|2021-03-10 20:15:00|113860|113660|113860|113660|113860|113660|113860|113660|1
1615407600000|2021-03-10 20:20:00|113842.8|113642.8|113849.3|113749.3|113903.5|113749.3|113828|113642.8|24
1615407900000|2021-03-10 20:25:00|113895|113695|113890|113690|113900|113700|113890|113690|4
1615408200000|2021-03-10 20:30:00|113840|113740|113845|113745|113845|113745|113840|113740|4
1615408800000|2021-03-10 20:40:00|113840|113740|113840|113740|113840|113740|113840|113740|1
1615409100000|2021-03-10 20:45:00|113795|113695|113851|113651|113851|113695|113795|113644|12
1615409400000|2021-03-10 20:50:00|113851.5|113651.5|113840|113640|113859.5|113659.5|113840|113640|10
1615409700000|2021-03-10 20:55:00|113845|113645|113840|113640|113845|113645|113840|113640|2
1615424400000|2021-03-11 01:00:00|114080|113980|114070|113970|114114.7|114014.7|114065|113965|112
1615424700000|2021-03-11 01:05:00|114075|113975|114035.5|113935.5|114090|113990|114028.5|113928.5|79
1615425000000|2021-03-11 01:10:00|114030|113930|114030|113930|114045|113945|113980|113880|102
1615425300000|2021-03-11 01:15:00|114035|113935|113994|113894|114040|113940|113979|113879|191
1615425600000|2021-03-11 01:20:00|113998.5|113898.5|113949.5|113849.5|114005|113905|113927.5|113827.5|182
1615425900000|2021-03-11 01:25:00|113950|113850|113940|113840|113950|113850|113909|113809|134
1615426200000|2021-03-11 01:30:00|113945|113845|113920|113820|113945|113845|113879.7|113779.7|210
1615426500000|2021-03-11 01:35:00|113930|113830|113935|113835|113953.5|113853.5|113909.2|113809.2|100
1615426800000|2021-03-11 01:40:00|113933.5|113833.5|113975.3|113875.3|113980|113880|113925|113825|82
1615427100000|2021-03-11 01:45:00|113970|113870|113851.4|113751.4|113970|113870|113795|113695|243
1615427400000|2021-03-11 01:50:00|113851.5|113751.5|113810.4|113710.4|113857.2|113757.2|113796.7|113696.7|188
1615427700000|2021-03-11 01:55:00|113803.8|113703.8|113780|113680|113803.8|113703.8|113732.5|113632.5|162
1615428000000|2021-03-11 02:00:00|113785|113685|113705|113605|113790|113690|113705|113605|204
1615428300000|2021-03-11 02:05:00|113710|113610|113586.5|113486.5|113710|113610|113579|113479|333
1615428600000|2021-03-11 02:10:00|113579.5|113479.5|113520|113420|113585|113485|113510.3|113410.3|155
1615428900000|2021-03-11 02:15:00|113523.3|113423.3|113540|113440|113562.3|113462.3|113510|113410|90
1615429200000|2021-03-11 02:20:00|113543.8|113443.8|113578.7|113478.7|113584.3|113484.3|113529|113429|101
1615429500000|2021-03-11 02:25:00|113582.1|113482.1|113594.7|113494.7|113619.2|113519.2|113548.7|113448.7|129
1615429800000|2021-03-11 02:30:00|113594.4|113494.4|113505|113405|113594.4|113494.4|113505|113405|194
1615430100000|2021-03-11 02:35:00|113503.8|113403.8|113545|113445|113550|113450|113501.9|113401.9|107
1615430400000|2021-03-11 02:40:00|113540|113440|113580|113480|113580|113480|113540|113440|36
1615430700000|2021-03-11 02:45:00|113585|113485|113580|113480|113595|113495|113550|113450|63
1615431000000|2021-03-11 02:50:00|113579.5|113479.5|113630|113530|113665|113565|113565|113465|120
1615431300000|2021-03-11 02:55:00|113620.5|113520.5|113628|113528|113640|113540|113614|113514|80
1615431600000|2021-03-11 03:00:00|113624.5|113524.5|113704|113504|113705.5|113533|113616.5|113489.5|126
1615431900000|2021-03-11 03:05:00|113703|113503|113708|113508|113710.5|113510.5|113690|113490|124
1615432200000|2021-03-11 03:10:00|113705.5|113505.5|113680|113580|113705.5|113598|113630.5|113486|133
1615432500000|2021-03-11 03:15:00|113679.5|113579.5|113635|113535|113695|113595|113609|113509|104
1615432800000|2021-03-11 03:20:00|113638.7|113538.7|113630|113530|113655|113555|113619.5|113519.5|48
1615433100000|2021-03-11 03:25:00|113635|113535|113680|113580|113680|113580|113635|113535|71
1615433400000|2021-03-11 03:30:00|113680.5|113580.5|113709.5|113609.5|113730|113630|113680.5|113580.5|53
1615433700000|2021-03-11 03:35:00|113700|113600|113711.5|113611.5|113715|113615|113670|113570|65
1615434000000|2021-03-11 03:40:00|113712|113612|113715|113615|113745|113645|113710|113610|64
1615434300000|2021-03-11 03:45:00|113725|113625|113710.5|113610.5|113740|113640|113708.7|113608.7|63
1615434600000|2021-03-11 03:50:00|113708.7|113608.7|113679.2|113579.2|113710.8|113610.8|113679.2|113579.2|48
1615434900000|2021-03-11 03:55:00|113669.7|113569.7|113659.2|113559.2|113679.7|113579.7|113644.7|113544.7|46
1615435200000|2021-03-11 04:00:00|113659.7|113559.7|113665.2|113565.2|113685.2|113585.2|113655.2|113555.2|36
1615435500000|2021-03-11 04:05:00|113659.2|113559.2|113639.2|113539.2|113665.2|113565.2|113620.2|113520.2|44
1615435800000|2021-03-11 04:10:00|113635.2|113535.2|113647.2|113547.2|113660|113560|113626.2|113526.2|70
1615436100000|2021-03-11 04:15:00|113645.2|113545.2|113658.5|113558.5|113680|113580|113645|113545|89
1615436400000|2021-03-11 04:20:00|113659.5|113559.5|113660|113560|113690|113590|113650|113550|62
1615436700000|2021-03-11 04:25:00|113664.3|113564.3|113649.5|113549.5|113667.7|113567.7|113635|113535|50
1615437000000|2021-03-11 04:30:00|113649|113549|113650|113550|113659.5|113559.5|113630|113530|56
1615437300000|2021-03-11 04:35:00|113655|113555|113650|113550|113655|113555|113635|113535|23
1615437600000|2021-03-11 04:40:00|113664.7|113564.7|113675|113575|113675|113575|113664.7|113564.7|19
1615437900000|2021-03-11 04:45:00|113676.7|113576.7|113712.5|113612.5|113716.5|113616.5|113665|113565|61
1615438200000|2021-03-11 04:50:00|113713.5|113613.5|113740|113640|113745|113645|113696.5|113596.5|96
1615438500000|2021-03-11 04:55:00|113744.8|113644.8|113740|113640|113744.8|113644.8|113705|113605|61
1615438800000|2021-03-11 05:00:00|113739.5|113639.5|113750|113650|113769.5|113669.5|113730|113630|98
1615439100000|2021-03-11 05:05:00|113760|113660|113710|113610|113775|113675|113705|113605|102
1615439400000|2021-03-11 05:10:00|113709.5|113609.5|113713.8|113613.8|113730|113630|113695|113595|84
1615439700000|2021-03-11 05:15:00|113714.3|113614.3|113715|113615|113730|113630|113710|113610|29
1615440000000|2021-03-11 05:20:00|113710|113610|113670|113570|113710|113610|113649.3|113549.3|108
1615440300000|2021-03-11 05:25:00|113664.2|113564.2|113690|113590|113700|113600|113660|113560|56
1615440600000|2021-03-11 05:30:00|113680|113580|113701|113601|113720|113620|113675|113575|69
1615440900000|2021-03-11 05:35:00|113710|113610|113699.5|113599.5|113714.7|113614.7|113691.3|113591.3|45
1615441200000|2021-03-11 05:40:00|113703.3|113603.3|113739|113639|113755|113655|113699|113599|63
1615441500000|2021-03-11 05:45:00|113736.5|113636.5|113693.8|113593.8|113743.3|113643.3|113684.3|113584.3|44
1615441800000|2021-03-11 05:50:00|113691.2|113591.2|113645|113545|113693.3|113593.3|113633.7|113533.7|87
1615442100000|2021-03-11 05:55:00|113650|113550|113620|113520|113650|113550|113610|113510|69
1615442400000|2021-03-11 06:00:00|113610|113510|113680|113580|113697|113597|113610|113510|150
1615442700000|2021-03-11 06:05:00|113684.3|113584.3|113660.5|113560.5|113690|113590|113640.5|113540.5|113
1615443000000|2021-03-11 06:10:00|113660|113560|113705.3|113605.3|113712|113612|113641|113541|162
1615443300000|2021-03-11 06:15:00|113705|113605|113690|113590|113720|113620|113690|113590|63
1615443600000|2021-03-11 06:20:00|113695|113595|113625|113525|113695|113595|113625|113525|44
1615443900000|2021-03-11 06:25:00|113624.3|113524.3|113642.5|113542.5|113650.3|113550.3|113580.8|113480.8|104
1615444200000|2021-03-11 06:30:00|113648|113548|113650.3|113550.3|113680|113555.5|113615.1|113465.1|60
1615444500000|2021-03-11 06:35:00|113645.5|113545.5|113675.1|113475.1|113690.5|113560.5|113620|113475.1|23
1615444800000|2021-03-11 06:40:00|113626.4|113526.4|113620.5|113520.5|113680.5|113545|113614|113475.1|33
1615445100000|2021-03-11 06:45:00|113616.7|113516.7|113640|113540|113640.5|113540.5|113610.5|113510.5|34
1615445400000|2021-03-11 06:50:00|113640.5|113540.5|113670.5|113570.5|113680.7|113580.7|113640.5|113540.5|18
1615445700000|2021-03-11 06:55:00|113668|113568|113662.4|113562.4|113670.5|113570.5|113648|113548|22
1615446000000|2021-03-11 07:00:00|113660|113560|113625.5|113525.5|113665.8|113565.8|113615.5|113515.5|26
1615446300000|2021-03-11 07:05:00|113604.8|113504.8|113614.8|113514.8|113650|113535|113594.6|113440|26
1615446600000|2021-03-11 07:10:00|113622.4|113522.4|113589.7|113489.7|113650|113544.8|113589.7|113444.6|60
1615446900000|2021-03-11 07:15:00|113590|113490|113561.3|113461.3|113640.5|113510.9|113561.3|113439|62
1615447200000|2021-03-11 07:20:00|113562.3|113462.3|113475.4|113275.4|113595|113462.3|113428.3|113262.8|97
1615447500000|2021-03-11 07:25:00|113434.2|113334.2|113374.6|113174.6|113480.8|113354.4|113324.3|113158.4|47
1615447800000|2021-03-11 07:30:00|113379.6|113179.6|113382.4|113182.4|113414.6|113276.5|113331.9|113179.6|31
1615448100000|2021-03-11 07:35:00|113380.9|113180.9|113309.6|113209.6|113387.8|113229.7|113309.6|113139|35
1615448400000|2021-03-11 07:40:00|113311.5|113211.5|113283|113183|113351.4|113211.5|113280|113121.5|32
1615448700000|2021-03-11 07:45:00|113404.2|113204.2|113397.4|113197.4|113435.5|113294.7|113335.1|113197.4|33
1615449000000|2021-03-11 07:50:00|113385.1|113185.1|113348.8|113248.8|113390|113260|113325.6|113185.1|30
1615449300000|2021-03-11 07:55:00|113345|113245|113420|113220|113427.3|113295.3|113345|113215.1|38
1615449600000|2021-03-11 08:00:00|113415.1|113215.1|113390.3|113290.3|113452.7|113291.8|113376.7|113215.1|19
1615449900000|2021-03-11 08:05:00|113391.3|113291.3|113391.2|113291.2|113460.4|113334.7|113375.3|113238.7|66
1615450200000|2021-03-11 08:10:00|113394.8|113294.8|113465|113265|113473.8|113332.4|113394.8|113235|47
1615450500000|2021-03-11 08:15:00|113456.9|113256.9|113387.4|113187.4|113473.8|113338|113352.4|113187.4|49
1615450800000|2021-03-11 08:20:00|113375.1|113175.1|113328.2|113228.2|113398.3|113262.8|113290|113129.7|52
1615451100000|2021-03-11 08:25:00|113328.7|113228.7|113239|113039|113372.5|113228.7|113230|113030|71
1615451400000|2021-03-11 08:30:00|113239.5|113039.5|113222.8|113022.8|113239.5|113072.3|113126.9|112980|49
1615451700000|2021-03-11 08:35:00|113225.3|113025.3|113175|113075|113280|113111.2|113175|113010|69
1615452000000|2021-03-11 08:40:00|113178|113078|113140|113040|113206.6|113080|113140|112995.5|28
1615452300000|2021-03-11 08:45:00|113140.5|113040.5|113139.7|113039.7|113177.5|113050.2|113114.2|112977.5|47
1615452600000|2021-03-11 08:50:00|113136.9|113036.9|113256.7|113056.7|113265|113075|113136.8|113030|42
1615452900000|2021-03-11 08:55:00|113263.8|113063.8|113143.5|113043.5|113270|113070|113135.4|112990.5|24
1615453200000|2021-03-11 09:00:00|113140.9|113040.9|113214.1|113014.1|113240|113070.4|113139.4|112990|54
1615453500000|2021-03-11 09:05:00|113213.1|113013.1|113185.7|112985.7|113213.1|113036.7|113132.8|112984.2|37
1615453800000|2021-03-11 09:10:00|113125|113025|113165|112965|113165|113030.3|113100|112950|16
1615454100000|2021-03-11 09:15:00|113160|112960|113135|112935|113160|112993.7|113093.7|112935|8
1615454400000|2021-03-11 09:20:00|113140|112940|113222.5|113022.5|113230.1|113047.5|113067.1|112930|54
1615454700000|2021-03-11 09:25:00|113221|113021|113241|113041|113254|113054|113218|113018|41
1615455000000|2021-03-11 09:30:00|113240|113040|113266.8|113066.8|113266.8|113115.6|113190.5|113040|36
1615455300000|2021-03-11 09:35:00|113261.9|113061.9|113245|113045|113282.5|113136.9|113195.7|113044.1|36
1615455600000|2021-03-11 09:40:00|113245.5|113045.5|113200|113000|113245.5|113073.7|113173.7|112978.7|25
1615455900000|2021-03-11 09:45:00|113188.7|112988.7|113192.7|112992.7|113200|113000|113188.7|112988.7|8
1615456200000|2021-03-11 09:50:00|113205|113005|113225|113025|113232.8|113080.8|113167.8|113005|19
1615456500000|2021-03-11 09:55:00|113215|113015|113210|113010|113220.1|113020.1|113204.5|113004.5|11
1615456800000|2021-03-11 10:00:00|113215|113015|113235|113035|113235|113035|113201.8|113001.8|15
1615457100000|2021-03-11 10:05:00|113244.6|113044.6|113165|113065|113250|113095.5|113165|113044.6|29
1615457400000|2021-03-11 10:10:00|113215|113015|113155.1|113055.1|113240|113080|113155.1|113015|16
1615457700000|2021-03-11 10:15:00|113159.5|113059.5|113170|113070|113210|113080|113145|113010|15
1615458000000|2021-03-11 10:20:00|113180|113080|113156.6|113056.6|113180|113080|113156.6|113056.6|6
1615458300000|2021-03-11 10:25:00|113157.6|113057.6|113189.3|112989.3|113189.3|113057.6|113157.6|112960|36
1615458600000|2021-03-11 10:30:00|113188.8|112988.8|113213|113013|113250.8|113050.8|113185|112985|25
1615458900000|2021-03-11 10:35:00|113213.1|113013.1|113235.5|113035.5|113245|113070.8|113165|113013|18
1615459200000|2021-03-11 10:40:00|113225.8|113025.8|113260|113060|113260|113060|113225.8|113025.8|14
1615459500000|2021-03-11 10:45:00|113255.8|113055.8|113330|113130|113332.5|113132.5|113251|113051|38
1615459800000|2021-03-11 10:50:00|113325.5|113125.5|113300.1|113100.1|113325.5|113125.5|113276.8|113076.8|4
1615460100000|2021-03-11 10:55:00|113299.8|113099.8|113355.5|113155.5|113391.5|113191.5|113299.8|113099.8|17
1615460400000|2021-03-11 11:00:00|113341.9|113141.9|113378|113178|113382.3|113205.8|113300.8|113140|36
1615460700000|2021-03-11 11:05:00|113376.5|113176.5|113330.6|113130.6|113376.5|113198.8|113295.8|113125|13
1615461000000|2021-03-11 11:10:00|113331.6|113131.6|113240.9|113140.9|113364.2|113207.7|113227.9|113044.6|84
1615461300000|2021-03-11 11:15:00|113240.4|113140.4|113172.5|113072.5|113255.5|113155.5|113168.2|113029.5|80
1615461600000|2021-03-11 11:20:00|113172.6|113072.6|113176|112976|113228.5|113082.5|113076.3|112917|74
1615461900000|2021-03-11 11:25:00|113186.5|112986.5|113226.3|113026.3|113226.3|113026.3|113157|112957|31
1615462200000|2021-03-11 11:30:00|113226.1|113026.1|113175|112975|113230.2|113094.9|113170|112970|32
1615462500000|2021-03-11 11:35:00|113180.1|112980.1|113090|112990|113186.8|113030.6|113090|112949.4|38
1615462800000|2021-03-11 11:40:00|113091.2|112991.2|113084.1|112984.1|113165.5|112992.6|113084.1|112930|60
1615463100000|2021-03-11 11:45:00|113083.6|112983.6|113071.5|112971.5|113121.5|112983.6|113055.9|112915.5|34
1615463400000|2021-03-11 11:50:00|113072|112972|113062.6|112962.6|113130|112972.5|113062.6|112914.6|12
1615463700000|2021-03-11 11:55:00|113064.5|112964.5|113145.1|112945.1|113145.1|112982.4|113064.5|112932.8|21
1615464000000|2021-03-11 12:00:00|113154.8|112954.8|113254.3|113054.3|113254.3|113054.3|113154.3|112954.3|14
1615464300000|2021-03-11 12:05:00|113225.1|113025.1|113239.4|113039.4|113254.3|113054.3|113225.1|113025.1|5
1615464600000|2021-03-11 12:10:00|113250.1|113050.1|113200|113000|113250.1|113050.1|113200|113000|6
1615464900000|2021-03-11 12:15:00|113190|112990|113190|112990|113190|112990|113190|112990|1
1615465200000|2021-03-11 12:20:00|113200|113000|113200|113000|113200|113000|113199.5|112999.5|3
1615465800000|2021-03-11 12:30:00|113205.1|113005.1|113205.1|113005.1|113205.1|113005.1|113205.1|113005.1|1
1615466100000|2021-03-11 12:35:00|113194.5|112994.5|113180|112980|113205.1|113028.6|113127.4|112979.5|10
1615466400000|2021-03-11 12:40:00|113200|113000|113179.5|112979.5|113200|113000|113171.5|112971.5|11
1615466700000|2021-03-11 12:45:00|113180|112980|113197.3|112997.3|113239|113039.1|113137.6|112975|35
1615467000000|2021-03-11 12:50:00|113199.3|112999.3|113200.1|113000.1|113210.1|113010.1|113199.3|112999.3|11
1615467300000|2021-03-11 12:55:00|113202.2|113002.2|113135.1|112935.1|113202.2|113013.4|113110.9|112935.1|29
1615467600000|2021-03-11 13:00:00|113136.8|112936.8|113145.3|112945.3|113155.1|112955.1|113134.8|112934.8|32
1615467900000|2021-03-11 13:05:00|113145.1|112945.1|113164.3|112964.3|113170|112970|113055|112902.5|19
1615468200000|2021-03-11 13:10:00|113147.8|112947.8|113108.1|112908.1|113147.8|112975.8|113071.8|112902.7|38
1615468500000|2021-03-11 13:15:00|113107.5|112907.5|113075|112875|113107.5|112947.8|113045|112845|39
1615468800000|2021-03-11 13:20:00|113077.1|112877.1|113160.1|112960.1|113160.1|112987.8|113056.5|112877.1|43
1615469100000|2021-03-11 13:25:00|113163.5|112963.5|113140|112940|113173.1|112973.1|113137.5|112937.5|17
1615469400000|2021-03-11 13:30:00|113120.1|112920.1|113178.3|112978.3|113194.3|112994.3|113115|112915|34
1615469700000|2021-03-11 13:35:00|113179.8|112979.8|113220|113020|113221.4|113021.4|113157.9|112957.9|19
1615470000000|2021-03-11 13:40:00|113215.8|113015.8|113210|113010|113220.1|113020.1|113195|112995|17
1615470300000|2021-03-11 13:45:00|113215|113015|113200|113000|113220.1|113020.1|113190|112990|15
1615470600000|2021-03-11 13:50:00|113200.5|113000.5|113224.9|113024.9|113230.5|113081.3|113174.9|113000.5|32
1615470900000|2021-03-11 13:55:00|113220|113020|113210|113010|113222.4|113071.3|113120.4|112972.5|50
1615471200000|2021-03-11 14:00:00|113208.5|113008.5|113215|113015|113215|113015|113208.5|113008.5|7
1615471500000|2021-03-11 14:05:00|113163.8|112963.8|113206|113006|113208.8|113027.1|113127.1|112963.8|17
1615471800000|2021-03-11 14:10:00|113207.5|113007.5|113208|113008|113208|113008|113207.5|113007.5|2
1615472100000|2021-03-11 14:15:00|113205.5|113005.5|113160|112960|113205.5|113005.5|113093.8|112945|20
1615472400000|2021-03-11 14:20:00|113160.5|112960.5|113218|113018|113218|113018|113158.3|112958.3|20
1615472700000|2021-03-11 14:25:00|113225|113025|113278.1|113078.1|113278.1|113123.5|113186.6|113022.9|35
1615473000000|2021-03-11 14:30:00|113280.6|113080.6|113328|113128|113352|113187.6|113280.6|113080.6|37
1615473300000|2021-03-11 14:35:00|113328.5|113128.5|113290|113190|113351.1|113201.1|113290|113122.6|19
1615473600000|2021-03-11 14:40:00|113293.6|113193.6|113389.9|113189.9|113405|113205|113293.6|113165.5|25
1615473900000|2021-03-11 14:45:00|113387.9|113187.9|113371|113171|113416.4|113216.4|113371|113171|21
1615474200000|2021-03-11 14:50:00|113375.5|113175.5|113342.1|113242.1|113412.1|113251.6|113320|113164.1|76
1615474500000|2021-03-11 14:55:00|113327|113227|113315.1|113215.1|113355.5|113255.5|113315.1|113215.1|68
1615474800000|2021-03-11 15:00:00|113320.5|113220.5|113335|113135|113340.1|113221|113270.6|113100|45
1615475100000|2021-03-11 15:05:00|113335.6|113135.6|113350|113150|113360|113160|113335.6|113135.6|9
1615475400000|2021-03-11 15:10:00|113351.5|113151.5|113338.1|113138.1|113355.5|113155.5|113338.1|113138.1|7
1615475700000|2021-03-11 15:15:00|113336.6|113136.6|113421.5|113221.5|113421.5|113221.5|113285.2|113111.4|49
1615476000000|2021-03-11 15:20:00|113422.4|113222.4|113448.1|113248.1|113451.5|113251.5|113422.4|113222.4|12
1615476300000|2021-03-11 15:25:00|113447.1|113247.1|113443.6|113243.6|113465.6|113265.6|113440.5|113240.5|16
1615476600000|2021-03-11 15:30:00|113450|113250|113391.4|113191.4|113450|113250|113391.4|113191.4|40
1615476900000|2021-03-11 15:35:00|113390.1|113190.1|113337.4|113237.4|113426.5|113260.6|113337.4|113183.6|28
1615477200000|2021-03-11 15:40:00|113336.9|113236.9|113346.4|113146.4|113365|113236.9|113300.1|113146.4|15
1615477500000|2021-03-11 15:45:00|113355.1|113155.1|113315.5|113115.5|113358.1|113204.1|113285.6|113115|20
1615477800000|2021-03-11 15:50:00|113315|113115|113325|113125|113326.6|113165.1|113260.1|113105.1|32
1615478100000|2021-03-11 15:55:00|113336.1|113136.1|113297.5|113197.5|113336.6|113214.8|113293.8|113135.1|40
1615478400000|2021-03-11 16:00:00|113310|113210|113300|113200|113352|113217.3|113282|113116.2|47
1615478700000|2021-03-11 16:05:00|113301.8|113201.8|113355.3|113155.3|113360|113213.8|113301.8|113143.8|27
1615479000000|2021-03-11 16:10:00|113348.8|113148.8|113359.3|113159.3|113363.5|113163.5|113344.8|113144.8|21
1615479300000|2021-03-11 16:15:00|113358.8|113158.8|113360.3|113160.3|113360.8|113160.8|113349.3|113149.3|6
1615479600000|2021-03-11 16:20:00|113359.8|113159.8|113348.8|113148.8|113359.8|113159.8|113348.8|113148.8|3
1615479900000|2021-03-11 16:25:00|113347|113147|113298.8|113098.8|113347|113188.8|113231.8|113079.8|35
1615480200000|2021-03-11 16:30:00|113299.3|113099.3|113294.8|113094.8|113299.3|113099.3|113288.8|113088.8|11
1615480500000|2021-03-11 16:35:00|113223.8|113123.8|113280|113180|113280|113180|113202.7|113102.7|50
1615480800000|2021-03-11 16:40:00|113260|113160|113262.6|113162.6|113326.5|113174.5|113243|113090.5|41
1615481100000|2021-03-11 16:45:00|113261.2|113161.2|113276.2|113076.2|113299.5|113162.6|113227.2|113041|29
1615481400000|2021-03-11 16:50:00|113275.7|113075.7|113206.2|113106.2|113275.7|113131.2|113206.2|113074.5|17
1615481700000|2021-03-11 16:55:00|113216.2|113116.2|113243.1|113143.1|113243.5|113143.5|113216.2|113116.2|15
1615482000000|2021-03-11 17:00:00|113242.6|113142.6|113251.2|113151.2|113261.2|113161.2|113241.2|113141.2|12
1615482300000|2021-03-11 17:05:00|113245|113145|113302|113102|113309.5|113169|113243|113074.7|16
1615482600000|2021-03-11 17:10:00|113301.5|113101.5|113299|113099|113301.5|113101.5|113299|113099|6
1615483200000|2021-03-11 17:20:00|113317.2|113117.2|113302|113102|113317.2|113117.2|113302|113102|5
1615483500000|2021-03-11 17:25:00|113302.5|113102.5|113302|113102|113302.5|113102.5|113302|113102|2
1615483800000|2021-03-11 17:30:00|113301.4|113101.4|113260.5|113160.5|113326|113174|113258.5|113101.4|37
1615484100000|2021-03-11 17:35:00|113270|113170|113293.5|113093.5|113304.4|113190|113238.3|113086|52
1615484400000|2021-03-11 17:40:00|113294.5|113094.5|113287.3|113087.3|113296.5|113159.7|113258.2|113085|9
1615484700000|2021-03-11 17:45:00|113285|113085|113290|113090|113295|113095|113285|113085|12
1615485000000|2021-03-11 17:50:00|113291|113091|113292.5|113092.5|113302.3|113102.3|113291|113091|13
1615485300000|2021-03-11 17:55:00|113290|113090|113280|113080|113290|113090|113280|113080|6
1615485600000|2021-03-11 18:00:00|113279.5|113079.5|113173|112973|113279.5|113118.5|113119.9|112965.7|48
1615485900000|2021-03-11 18:05:00|113176.7|112976.7|113081.4|112981.4|113185.5|113046.5|113081.4|112930.9|55
1615486200000|2021-03-11 18:10:00|113077.9|112977.9|113098.9|112998.9|113134|113003.9|113067.9|112921.4|27
1615486500000|2021-03-11 18:15:00|113099.9|112999.9|113202|113002|113202.1|113008.9|113099.9|112977.1|18
1615486800000|2021-03-11 18:20:00|113204.2|113004.2|113253.9|113053.9|113255.8|113055.8|113201.4|113001.4|17
1615487100000|2021-03-11 18:25:00|113199.9|113099.9|113240|113040|113256.4|113099.9|113185.1|113004.9|42
1615487400000|2021-03-11 18:30:00|113234.5|113034.5|113235|113035|113235|113035|113221.4|113021.4|13
1615487700000|2021-03-11 18:35:00|113232.9|113032.9|113234.5|113034.5|113234.5|113034.5|113230.8|113030.8|4
1615488000000|2021-03-11 18:40:00|113240|113040|113240|113040|113240|113040|113240|113040|1
1615488300000|2021-03-11 18:45:00|113245.4|113045.4|113240|113040|113245.4|113101.8|113201.3|113040|5
1615488600000|2021-03-11 18:50:00|113220.9|113020.9|113220.9|113020.9|113220.9|113020.9|113220.9|113020.9|1
1615488900000|2021-03-11 18:55:00|113220|113020|113202.1|113002.1|113222.9|113059.3|113159.3|112979.9|17
1615489200000|2021-03-11 19:00:00|113181.4|112981.4|113150.8|112950.8|113181.4|112981.4|113148.8|112948.8|7
1615489500000|2021-03-11 19:05:00|113156.6|112956.6|113148.5|112948.5|113201.8|113001.8|113146.4|112946.4|18
1615489800000|2021-03-11 19:10:00|113150|112950|113134|112934|113150|112950|113134|112934|5
1615490100000|2021-03-11 19:15:00|113135|112935|113135|112935|113135|112935|113135|112935|1
1615490400000|2021-03-11 19:20:00|113137|112937|113094|112994|113159|113001|113094|112937|8
1615491000000|2021-03-11 19:30:00|113114.9|113014.9|113160.1|112960.1|113178.5|113031.4|113104.8|112951.3|37
1615491300000|2021-03-11 19:35:00|113169.4|112969.4|113161.4|112961.4|113170.4|112970.4|113161.4|112961.4|5
1615491600000|2021-03-11 19:40:00|113167.5|112967.5|113172|112972|113186.9|112986.9|113160.9|112960.9|18
1615491900000|2021-03-11 19:45:00|113174|112974|113112.5|113012.5|113178.5|113012.5|113111|112965.8|15
1615492200000|2021-03-11 19:50:00|113113|113013|113130|113030|113131|113031|113112|113012|14
1615492500000|2021-03-11 19:55:00|113130.5|113030.5|113135|113035|113135|113035|113130|113030|3
1615492800000|2021-03-11 20:00:00|113130|113030|113130|113030|113130|113030|113130|113030|1
1615493100000|2021-03-11 20:05:00|113127.5|113027.5|113135|113035|113135|113035|113127.5|113027.5|3
1615493400000|2021-03-11 20:10:00|113130|113030|113135|113035|113135|113035|113126|113026|5
1615493700000|2021-03-11 20:15:00|113130|113030|113111.5|113011.5|113170|113030|113110|112960|14
1615494000000|2021-03-11 20:20:00|113112|113012|113094.5|112994.5|113113.5|113013.5|113069|112969|32
1615494300000|2021-03-11 20:25:00|113094|112994|113049|112949|113138.8|112996|113048.5|112908|35
1615494600000|2021-03-11 20:30:00|113055|112955|113139|112939|113148.5|112965|113055|112938|14
1615494900000|2021-03-11 20:35:00|113138.5|112938.5|113130|112930|113138.5|112938.5|113130|112930|10
1615495200000|2021-03-11 20:40:00|113127.5|112927.5|113130|112930|113130|112930|113127.5|112927.5|6
1615495500000|2021-03-11 20:45:00|113115|112915|113115|112915|113115|112915|113114.5|112914.5|3
1615495800000|2021-03-11 20:50:00|113100|112900|113105|112905|113105|112905|113100|112900|2
1615496100000|2021-03-11 20:55:00|113065|112965|113065|112965|113065|112965|113065|112965|1
1615510800000|2021-03-12 01:00:00|112953|112753|112865|112765|112955|112820|112865|112715|145
1615511100000|2021-03-12 01:05:00|112855|112755|112805.5|112705.5|112935|112790|112805.5|112675|102
1615511400000|2021-03-12 01:10:00|112806.5|112706.5|112840|112740|112865|112765|112805.5|112705.5|68
1615511700000|2021-03-12 01:15:00|112845|112745|112910|112810|112910|112810|112835|112735|87
1615512000000|2021-03-12 01:20:00|112905|112805|112930|112830|112934|112834|112886.5|112786.5|113
1615512300000|2021-03-12 01:25:00|112929.5|112829.5|112883|112783|112930|112830|112882|112782|123
1615512600000|2021-03-12 01:30:00|112886.5|112786.5|112914|112814|112940|112840|112880|112780|108
1615512900000|2021-03-12 01:35:00|112904|112804|112898|112798|112908|112808|112858.5|112758.5|126
1615513200000|2021-03-12 01:40:00|112895|112795|112895|112795|112919.5|112819.5|112877.5|112777.5|89
1615513500000|2021-03-12 01:45:00|112899.5|112799.5|112900|112800|112955|112855|112880.8|112780.8|100
1615513800000|2021-03-12 01:50:00|112902.3|112802.3|112935|112835|112955|112855|112900|112800|112
1615514100000|2021-03-12 01:55:00|112930|112830|112972.8|112872.8|112974.6|112874.6|112930|112830|59
1615514400000|2021-03-12 02:00:00|112973.8|112873.8|113015|112915|113015.1|112915.1|112973.8|112873.8|59
1615514700000|2021-03-12 02:05:00|113010|112910|113095|112995|113125.9|113025.9|113010|112910|123
1615515000000|2021-03-12 02:10:00|113100|113000|113125|113025|113150|113050|113100|113000|61
1615515300000|2021-03-12 02:15:00|113120|113020|113130|113030|113130|113030|113100|113000|41
1615515600000|2021-03-12 02:20:00|113125|113025|113215|113115|113249.3|113149.3|113114.3|113014.3|160
1615515900000|2021-03-12 02:25:00|113220|113120|113355.1|113255.1|113359.3|113259.3|113200|113100|177
1615516200000|2021-03-12 02:30:00|113360|113260|113300|113200|113395|113295|113290|113190|108
1615516500000|2021-03-12 02:35:00|113303.3|113203.3|113381.3|113281.3|113395|113295|113285|113185|92
1615516800000|2021-03-12 02:40:00|113385|113285|113430|113330|113450|113350|113385|113285|114
1615517100000|2021-03-12 02:45:00|113423.8|113323.8|113431.9|113331.9|113439.3|113339.3|113385|113285|78
1615517400000|2021-03-12 02:50:00|113430|113330|113440.1|113340.1|113528.2|113428.2|113420|113320|174
1615517700000|2021-03-12 02:55:00|113445|113345|113380|113280|113445|113345|113375|113275|114
1615518000000|2021-03-12 03:00:00|113375|113275|113375|113275|113385|113285|113330|113230|73
1615518300000|2021-03-12 03:05:00|113365|113265|113340|113240|113380|113280|113340|113240|58
1615518600000|2021-03-12 03:10:00|113345|113245|113320|113220|113355.5|113255.5|113310|113210|54
1615518900000|2021-03-12 03:15:00|113325|113225|113390|113290|113390|113290|113320|113220|48
1615519200000|2021-03-12 03:20:00|113385|113285|113350|113250|113400|113300|113350|113250|42
1615519500000|2021-03-12 03:25:00|113345|113245|113277|113177|113345|113245|113276.5|113135|73
1615519800000|2021-03-12 03:30:00|113280|113180|113310|113210|113340|113240|113280|113180|55
1615520100000|2021-03-12 03:35:00|113305|113205|113280|113180|113315|113215|113280|113180|36
1615520400000|2021-03-12 03:40:00|113280.5|113180.5|113305|113205|113315|113215|113280|113180|37
1615520700000|2021-03-12 03:45:00|113310|113210|113270|113170|113310|113210|113270|113170|35
1615521000000|2021-03-12 03:50:00|113275|113175|113270|113170|113280|113180|113260|113160|28
1615521300000|2021-03-12 03:55:00|113265|113165|113200|113100|113270|113170|113190|113090|45
1615521600000|2021-03-12 04:00:00|113195|113095|113150|113050|113205|113105|113140|113040|57
1615521900000|2021-03-12 04:05:00|113160|113060|113135|113035|113160|113060|113107.1|113007.1|51
1615522200000|2021-03-12 04:10:00|113140|113040|113140|113040|113155|113055|113110|113010|53
1615522500000|2021-03-12 04:15:00|113145|113045|113129.3|113029.3|113151.8|113051.8|113115|113015|35
1615522800000|2021-03-12 04:20:00|113130|113030|113195.1|113095.1|113205.1|113105.1|113115|113015|52
1615523100000|2021-03-12 04:25:00|113194.7|113094.7|113165|113065|113245.1|113095.1|113160|113015.1|33
1615523400000|2021-03-12 04:30:00|113160|113060|113180|113080|113239.7|113100|113150|113020.4|39
1615523700000|2021-03-12 04:35:00|113185|113085|113175|113075|113185|113085|113170|113070|15
1615524000000|2021-03-12 04:40:00|113180|113080|113205|113105|113265|113115|113180|113065|21
1615524300000|2021-03-12 04:45:00|113200|113100|113210|113110|113210|113110|113185|113085|32
1615524600000|2021-03-12 04:50:00|113205.7|113105.7|113185|113085|113241.5|113110|113185|113039.5|34
1615524900000|2021-03-12 04:55:00|113180|113080|113010|112910|113180|113080|112985|112885|89
1615525200000|2021-03-12 05:00:00|113000|112900|112915|112815|113010|112910|112901.2|112779.2|146
1615525500000|2021-03-12 05:05:00|112910.7|112810.7|112995|112895|112995|112895|112903.4|112781.4|68
1615525800000|2021-03-12 05:10:00|112997|112897|112985|112885|113035|112935|112980|112880|68
1615526100000|2021-03-12 05:15:00|112975|112875|112993.8|112893.8|113015|112915|112975|112875|49
1615526400000|2021-03-12 05:20:00|112993.3|112893.3|112980|112880|112993.8|112893.8|112963.7|112863.7|38
1615526700000|2021-03-12 05:25:00|112994.7|112894.7|113075|112975|113120.9|112982.2|112994.7|112870|90
1615527000000|2021-03-12 05:30:00|113070|112970|113095|112995|113130|113030|113060|112960|71
1615527300000|2021-03-12 05:35:00|113086.2|112986.2|113060|112960|113086.2|112986.2|113055|112955|25
1615527600000|2021-03-12 05:40:00|113065|112965|113120|113020|113145.1|113020|113065|112939.7|42
1615527900000|2021-03-12 05:45:00|113123.8|113023.8|113065|112965|113159.2|113039.7|113035.3|112935.3|89
1615528200000|2021-03-12 05:50:00|113070|112970|113149.5|113049.5|113220|113074.7|113040|112940|97
1615528500000|2021-03-12 05:55:00|113145|113045|113190|113090|113228.5|113111|113135|113022.7|89
1615528800000|2021-03-12 06:00:00|113186.7|113086.7|113170|113070|113215|113090|113095|112975|106
1615529100000|2021-03-12 06:05:00|113165|113065|113160|113060|113196.5|113096.5|113145.3|113045.3|138
1615529400000|2021-03-12 06:10:00|113165|113065|113330|113230|113335.1|113235.1|113160|113060|168
1615529700000|2021-03-12 06:15:00|113330.1|113230.1|113336.6|113236.6|113420|113320|113330|113230|152
1615530000000|2021-03-12 06:20:00|113335.4|113235.4|113348.1|113248.1|113357.4|113257.4|113281.1|113181.1|120
1615530300000|2021-03-12 06:25:00|113348.6|113248.6|113475|113275|113481.5|113326.3|113336.6|113236.6|87
1615530600000|2021-03-12 06:30:00|113473.5|113273.5|113395.1|113295.1|113488.5|113340|113389.9|113240|62
1615530900000|2021-03-12 06:35:00|113395.4|113295.4|113375.5|113275.5|113398.7|113298.7|113375.1|113275.1|41
1615531200000|2021-03-12 06:40:00|113365.5|113265.5|113370.5|113270.5|113385.5|113285.5|113350.1|113250.1|17
1615531500000|2021-03-12 06:45:00|113385|113285|113360.5|113260.5|113395.1|113295.1|113357.8|113257.8|17
1615531800000|2021-03-12 06:50:00|113361|113261|113466|113266|113475|113325|113361|113261|39
1615532100000|2021-03-12 06:55:00|113463.7|113263.7|113411.2|113311.2|113463.7|113335|113400.5|113249.7|34
1615532400000|2021-03-12 07:00:00|113406.7|113306.7|113377.8|113277.8|113435.2|113308.8|113363.7|113203.1|44
1615532700000|2021-03-12 07:05:00|113378.8|113278.8|113464.2|113264.2|113465|113310|113375.7|113260|22
1615533000000|2021-03-12 07:10:00|113400|113300|113394.4|113294.4|113415.9|113315.9|113375|113275|52
1615533300000|2021-03-12 07:15:00|113395.5|113295.5|113485|113385|113540|113388|113395.5|113280|54
1615533600000|2021-03-12 07:20:00|113486|113386|113652.4|113552.4|113763|113563|113486|113386|97
1615533900000|2021-03-12 07:25:00|113679.3|113579.3|113589.7|113489.7|113730|113590.6|113589.7|113450|85
1615534200000|2021-03-12 07:30:00|113584.6|113484.6|113609.5|113509.5|113611|113511|113580.9|113480.9|51
1615534500000|2021-03-12 07:35:00|113611|113511|113630|113530|113674.6|113545|113604.7|113464.8|50
1615534800000|2021-03-12 07:40:00|113639|113539|113633.7|113433.7|113761|113561|113569.6|113369.6|75
1615535100000|2021-03-12 07:45:00|113629.4|113429.4|113530|113430|113636.9|113458.8|113501.3|113364|55
1615535400000|2021-03-12 07:50:00|113535|113435|113606.4|113406.4|113615|113455|113535|113385.1|22
1615535700000|2021-03-12 07:55:00|113602.1|113402.1|113649|113449|113649|113473.1|113525|113375|41
1615536000000|2021-03-12 08:00:00|113648|113448|113645|113445|113655.1|113500|113530|113405.1|41
1615536300000|2021-03-12 08:05:00|113635.1|113435.1|113720.3|113520.3|113750.5|113602.4|113590|113435.1|89
1615536600000|2021-03-12 08:10:00|113722.8|113522.8|113700|113500|113788.5|113588.5|113660|113460|47
1615536900000|2021-03-12 08:15:00|113723.2|113523.2|113715.1|113515.1|113739|113539|113697.3|113497.3|17
1615537200000|2021-03-12 08:20:00|113670|113570|113720|113520|113731.3|113581.2|113625.5|113425.5|49
1615537500000|2021-03-12 08:25:00|113719.9|113519.9|113681|113481|113719.9|113519.9|113660|113460|30
1615537800000|2021-03-12 08:30:00|113680|113480|113665.4|113565.4|113728.8|113573.9|113665.4|113480|14
1615538100000|2021-03-12 08:35:00|113672.9|113572.9|113785|113585|113845|113645|113662.4|113530|53
1615538400000|2021-03-12 08:40:00|113787|113587|113792|113592|113837.8|113684.3|113740.4|113540.4|50
1615538700000|2021-03-12 08:45:00|113791.5|113591.5|113746|113546|113791.5|113591.5|113744.5|113544.5|22
1615539000000|2021-03-12 08:50:00|113745|113545|113739.5|113539.5|113745|113545|113739.5|113539.5|4
1615539300000|2021-03-12 08:55:00|113738.5|113538.5|113711.9|113611.9|113739.8|113611.9|113707.2|113538.5|7
1615539600000|2021-03-12 09:00:00|113712.2|113612.2|113775|113575|113798.3|113646.9|113707.9|113530|78
1615539900000|2021-03-12 09:05:00|113776.5|113576.5|113733|113633|113778|113635|113725|113570.1|20
1615540200000|2021-03-12 09:10:00|113732.5|113632.5|113770.5|113570.5|113775.5|113632.5|113710.5|113553|30
1615540500000|2021-03-12 09:15:00|113773.9|113573.9|113780|113580|113813|113633.5|113722.9|113570.5|51
1615540800000|2021-03-12 09:20:00|113815.1|113615.1|113816|113616|113821.3|113660|113757.1|113585|38
1615541100000|2021-03-12 09:25:00|113815.5|113615.5|113848.7|113648.7|113849|113649|113815.5|113615.5|51
1615541400000|2021-03-12 09:30:00|113852.9|113652.9|113790.5|113590.5|113865.5|113665.5|113790.5|113590.5|33
1615541700000|2021-03-12 09:35:00|113804.1|113604.1|113782.6|113582.6|113804.1|113604.1|113782.6|113582.6|2
1615542000000|2021-03-12 09:40:00|113815.1|113615.1|113870.8|113670.8|113884.6|113684.6|113794.8|113594.8|25
1615542300000|2021-03-12 09:45:00|113875.1|113675.1|113882|113682|113925.1|113725.1|113801.9|113601.9|50
1615542600000|2021-03-12 09:50:00|113880.5|113680.5|113846.5|113646.5|113923.7|113737.4|113805|113592|33
1615542900000|2021-03-12 09:55:00|113848.5|113648.5|113860|113660|113865.9|113665.9|113848.5|113648.5|4
1615543200000|2021-03-12 10:00:00|113845.9|113645.9|113825.1|113625.1|113845.9|113645.9|113790|113571|12
1615543500000|2021-03-12 10:05:00|113825|113625|113841.8|113641.8|113874.7|113674.7|113825|113625|7
1615543800000|2021-03-12 10:10:00|113840.8|113640.8|113810.9|113610.9|113867.6|113667.6|113810.9|113610.9|13
1615544100000|2021-03-12 10:15:00|113826.9|113626.9|113810.9|113610.9|113826.9|113626.9|113810.9|113610.9|2
1615544400000|2021-03-12 10:20:00|113810.2|113610.2|113810.2|113610.2|113810.2|113610.2|113810.2|113610.2|1
1615544700000|2021-03-12 10:25:00|113810.7|113610.7|113759.6|113559.6|113814.2|113614.2|113750.7|113550.7|17
1615545000000|2021-03-12 10:30:00|113755.2|113555.2|113715|113515|113755.2|113568.5|113654.3|113507.1|25
1615545300000|2021-03-12 10:35:00|113654|113554|113655|113455|113668.8|113556.5|113633.1|113433.1|19
1615545600000|2021-03-12 10:40:00|113650.9|113450.9|113646.3|113446.3|113650.9|113450.9|113625.4|113425.4|12
1615545900000|2021-03-12 10:45:00|113655|113455|113670|113470|113670|113510|113610|113440.1|15
1615546200000|2021-03-12 10:50:00|113660|113460|113710|113510|113710|113520.9|113620.9|113435.5|19
1615546500000|2021-03-12 10:55:00|113708.9|113508.9|113695|113495|113708.9|113508.9|113695|113495|5
1615546800000|2021-03-12 11:00:00|113705|113505|113755.8|113555.8|113760.8|113560.8|113705|113505|13
1615547100000|2021-03-12 11:05:00|113751.3|113551.3|113749.7|113549.7|113751.3|113551.3|113749.2|113549.2|3
1615547400000|2021-03-12 11:10:00|113748.2|113548.2|113728.7|113528.7|113748.2|113548.2|113728.7|113528.7|2
1615547700000|2021-03-12 11:15:00|113723.7|113523.7|113716.3|113516.3|113723.7|113523.7|113716.3|113516.3|4
1615548000000|2021-03-12 11:20:00|113715|113515|113715|113515|113715|113515|113715|113515|1
1615548300000|2021-03-12 11:25:00|113725|113525|113755|113555|113813.7|113613.7|113725|113525|32
1615548600000|2021-03-12 11:30:00|113756.1|113556.1|113753.7|113553.7|113756.1|113556.1|113735|113535|5
1615548900000|2021-03-12 11:35:00|113752.8|113552.8|113752.8|113552.8|113752.8|113552.8|113752.8|113552.8|1
1615549200000|2021-03-12 11:40:00|113751.8|113551.8|113745|113545|113751.8|113551.8|113735|113535|5
1615549500000|2021-03-12 11:45:00|113743.7|113643.7|113750|113550|113767.4|113643.7|113743.7|113550|6
1615549800000|2021-03-12 11:50:00|113768.7|113568.7|113768.7|113568.7|113768.7|113568.7|113768.7|113568.7|1
1615550100000|2021-03-12 11:55:00|113767.3|113567.3|113765|113565|113767.3|113567.3|113765|113565|3
1615550400000|2021-03-12 12:00:00|113770.3|113570.3|113790|113590|113825|113648.7|113748.7|113570.3|18
1615550700000|2021-03-12 12:05:00|113775.4|113575.4|113734|113534|113775.4|113575.4|113734|113534|44
1615551000000|2021-03-12 12:10:00|113733.5|113533.5|113685.3|113485.3|113779.4|113579.4|113678|113478|13
1615551300000|2021-03-12 12:15:00|113685|113485|113697.3|113497.3|113723.7|113523.7|113685|113485|6
1615551600000|2021-03-12 12:20:00|113696.3|113496.3|113645|113445|113696.3|113496.3|113645|113445|12
1615551900000|2021-03-12 12:25:00|113635|113435|113640|113440|113655|113538.7|113635|113435|13
1615552200000|2021-03-12 12:30:00|113635|113435|113635|113435|113635|113435|113635|113435|1
1615552500000|2021-03-12 12:35:00|113645|113445|113661.9|113461.9|113674|113538.7|113638.7|113443.7|19
1615552800000|2021-03-12 12:40:00|113643.7|113443.7|113635|113435|113643.7|113443.7|113635|113435|3
1615553100000|2021-03-12 12:45:00|113647.8|113447.8|113615|113415|113647.8|113447.8|113615|113415|12
1615553400000|2021-03-12 12:50:00|113616|113416|113625.3|113425.3|113628.7|113428.7|113616|113416|6
1615553700000|2021-03-12 12:55:00|113618.8|113418.8|113575|113375|113635.6|113435.6|113575|113375|27
1615554000000|2021-03-12 13:00:00|113573.5|113373.5|113550|113350|113573.5|113373.5|113530|113330|8
1615554300000|2021-03-12 13:05:00|113555|113355|113555|113355|113560|113360|113555|113355|4
1615554600000|2021-03-12 13:10:00|113561.5|113361.5|113635.1|113435.1|113635.1|113435.1|113561.5|113361.5|23
1615554900000|2021-03-12 13:15:00|113632.3|113432.3|113632.3|113432.3|113632.3|113432.3|113632.3|113432.3|1
1615555200000|2021-03-12 13:20:00|113635.1|113435.1|113571.9|113371.9|113635.1|113435.1|113570|113370|24
1615555500000|2021-03-12 13:25:00|113575|113375|113575|113375|113575|113375|113570|113370|5
1615555800000|2021-03-12 13:30:00|113570|113370|113545|113345|113570.1|113370.1|113538.8|113338.8|8
1615556100000|2021-03-12 13:35:00|113540|113340|113584.9|113384.9|113614.7|113414.7|113522.8|113322.8|21
1615556400000|2021-03-12 13:40:00|113557.8|113357.8|113574|113374|113574|113374|113530.1|113330.1|35
1615556700000|2021-03-12 13:45:00|113575|113375|113605.1|113405.1|113606.1|113406.1|113575|113375|14
1615557000000|2021-03-12 13:50:00|113607.1|113407.1|113629.5|113429.5|113642|113442|113607.1|113407.1|9
1615557300000|2021-03-12 13:55:00|113625.5|113425.5|113658|113458|113671|113518.9|113577.7|113399.5|32
1615557600000|2021-03-12 14:00:00|113653.9|113453.9|113617.1|113517.1|113666|113519.6|113617.1|113452|12
1615557900000|2021-03-12 14:05:00|113614|113514|113637|113437|113688|113521|113614|113437|24
1615558200000|2021-03-12 14:10:00|113638.6|113438.6|113669.7|113469.7|113669.7|113469.7|113638.6|113438.6|18
1615558500000|2021-03-12 14:15:00|113662.4|113462.4|113733|113533|113746.2|113546.2|113655|113455|26
1615558800000|2021-03-12 14:20:00|113732.5|113532.5|113732|113532|113733.5|113533.5|113690.1|113490.1|16
1615559100000|2021-03-12 14:25:00|113723|113523|113633|113533|113730.5|113552.5|113633|113476|31
1615559400000|2021-03-12 14:30:00|113690|113490|113693.5|113493.5|113733|113545|113638|113490|11
1615559700000|2021-03-12 14:35:00|113692|113492|113730|113530|113780|113580|113638.5|113492|37
1615560000000|2021-03-12 14:40:00|113723.5|113523.5|113691|113491|113730|113530|113691|113491|9
1615560300000|2021-03-12 14:45:00|113686|113486|113620|113520|113700.5|113520|113611|113468.5|13
1615560600000|2021-03-12 14:50:00|113615|113515|113665|113465|113665|113520|113599.5|113465|16
1615560900000|2021-03-12 14:55:00|113661|113461|113689.5|113489.5|113689.5|113494.1|113593.1|113423.5|32
1615561200000|2021-03-12 15:00:00|113690|113490|113598.5|113498.5|113690|113500|113588.7|113434|49
1615561500000|2021-03-12 15:05:00|113605|113505|113647.3|113547.3|113668|113548.5|113603.5|113450|40
1615561800000|2021-03-12 15:10:00|113651.8|113551.8|113725.5|113525.5|113734|113577.5|113651.8|113510.5|37
1615562100000|2021-03-12 15:15:00|113724|113524|113766|113566|113766|113566|113724|113524|38
1615562400000|2021-03-12 15:20:00|113766.5|113566.5|113832|113732|113862.5|113732|113719|113566|80
1615562700000|2021-03-12 15:25:00|113826.5|113726.5|113963.8|113763.8|113966.4|113775|113825|113696.5|59
1615563000000|2021-03-12 15:30:00|113954.5|113754.5|113843|113643|113990|113843.5|113834.5|113634.5|56
1615563300000|2021-03-12 15:35:00|113844.5|113644.5|113825|113625|113844.8|113685|113754.5|113605|40
1615563600000|2021-03-12 15:40:00|113824.5|113624.5|113777.5|113577.5|113832.5|113632.5|113713|113540.5|57
1615563900000|2021-03-12 15:45:00|113734|113634|113753.6|113553.6|113778|113636.5|113734|113536|29
1615564200000|2021-03-12 15:50:00|113754.1|113554.1|113757|113557|113771.5|113625|113680|113525.5|45
1615564500000|2021-03-12 15:55:00|113757.5|113557.5|113736.5|113636.5|113817|113670.5|113727.5|113557.5|61
1615564800000|2021-03-12 16:00:00|113737.5|113637.5|113832|113732|113845|113732|113737|113637|43
1615565100000|2021-03-12 16:05:00|113829|113729|113808|113708|113850|113730|113775|113650|70
1615565400000|2021-03-12 16:10:00|113809.5|113709.5|113810|113610|113835|113709.5|113755|113606.5|53
1615565700000|2021-03-12 16:15:00|113809.5|113609.5|113810.5|113610.5|113843.5|113676.5|113776.5|113595|29
1615566000000|2021-03-12 16:20:00|113812|113612|113736|113636|113812|113659.9|113727.5|113575|54
1615566300000|2021-03-12 16:25:00|113736.5|113636.5|113737|113637|113741.5|113641.5|113725.5|113625.5|42
1615566600000|2021-03-12 16:30:00|113736.5|113636.5|113712.5|113612.5|113736.5|113636.5|113700|113600|53
1615566900000|2021-03-12 16:35:00|113713.5|113613.5|113763|113563|113771|113621|113705.5|113563|28
1615567200000|2021-03-12 16:40:00|113762.5|113562.5|113642|113542|113763.5|113598|113642|113535.5|32
1615567500000|2021-03-12 16:45:00|113643|113543|113585|113485|113685|113544|113556|113410.5|66
1615567800000|2021-03-12 16:50:00|113576|113476|113558.5|113458.5|113580|113480|113552.5|113452.5|22
1615568100000|2021-03-12 16:55:00|113555|113455|113645|113445|113655|113519.5|113535|113390|37
1615568400000|2021-03-12 17:00:00|113646|113446|113645|113445|113670|113470|113630|113430|20
1615568700000|2021-03-12 17:05:00|113648|113448|113645|113445|113651.8|113451.8|113642.3|113442.3|6
1615569300000|2021-03-12 17:15:00|113580|113480|113570|113470|113580|113480|113565|113465|16
1615569600000|2021-03-12 17:20:00|113573.5|113473.5|113605|113505|113605|113505|113570|113470|6
1615569900000|2021-03-12 17:25:00|113595|113495|113606.5|113506.5|113606.5|113506.5|113595|113495|3
1615570200000|2021-03-12 17:30:00|113628.5|113528.5|113665.5|113465.5|113670|113536|113620|113461|11
1615570500000|2021-03-12 17:35:00|113617|113517|113576.5|113476.5|113655|113517|113576.5|113455|9
1615570800000|2021-03-12 17:40:00|113585.5|113485.5|113650|113450|113650|113495|113585.5|113430|7
1615571100000|2021-03-12 17:45:00|113640|113440|113640|113440|113657|113457|113635|113435|14
1615571400000|2021-03-12 17:50:00|113644.5|113444.5|113680|113480|113700|113550|113612|113444.5|23
1615571700000|2021-03-12 17:55:00|113681.5|113481.5|113669.5|113569.5|113698|113569.5|113655|113481.5|10
1615572000000|2021-03-12 18:00:00|113673|113573|113750|113550|113755|113600|113673|113520|38
1615572300000|2021-03-12 18:05:00|113700|113600|113705|113605|113751.5|113617.5|113700|113546|15
1615572600000|2021-03-12 18:10:00|113700|113600|113700|113600|113750|113600|113700|113548|5
1615572900000|2021-03-12 18:15:00|113736.5|113536.5|113745|113545|113752|113600.5|113700.5|113533.5|11
1615573200000|2021-03-12 18:20:00|113695|113595|113685|113585|113695|113595|113685|113585|5
1615573500000|2021-03-12 18:25:00|113686|113586|113717|113517|113718|113612.5|113680|113517|18
1615573800000|2021-03-12 18:30:00|113711|113511|113705.5|113505.5|113715|113515|113685.5|113485.5|15
1615574100000|2021-03-12 18:35:00|113705|113505|113655|113455|113720|113535|113635|113449.8|15
1615574400000|2021-03-12 18:40:00|113663.9|113463.9|113669.2|113469.2|113669.2|113469.2|113663.9|113463.9|2
1615574700000|2021-03-12 18:45:00|113670|113470|113680|113480|113680|113480|113670|113470|3
1615575000000|2021-03-12 18:50:00|113675|113475|113685|113485|113685|113485|113675|113475|2
1615575300000|2021-03-12 18:55:00|113670|113470|113690|113490|113705|113505|113670|113470|7
1615575600000|2021-03-12 19:00:00|113690.5|113490.5|113705|113505|113705|113505|113690.5|113490.5|3
1615575900000|2021-03-12 19:05:00|113695|113495|113695|113495|113695|113495|113695|113495|1
1615576500000|2021-03-12 19:15:00|113705|113505|113630|113530|113705|113530|113630|113500|3
1615577100000|2021-03-12 19:25:00|113631.5|113531.5|113695|113495|113700|113535|113631.5|113495|7
1615577400000|2021-03-12 19:30:00|113705|113505|113645|113545|113710|113545|113645|113505|4
1615577700000|2021-03-12 19:35:00|113647.5|113547.5|113705|113505|113705|113565|113645|113500|7
1615578300000|2021-03-12 19:45:00|113700|113500|113700|113500|113700|113500|113700|113500|1
1615578600000|2021-03-12 19:50:00|113695|113495|113655|113455|113695|113530|113630|113449|6
1615578900000|2021-03-12 19:55:00|113656|113456|113685|113485|113685|113525|113615|113456|18
1615579200000|2021-03-12 20:00:00|113695|113495|113655|113555|113705|113557|113655|113495|7
1615579500000|2021-03-12 20:05:00|113660|113560|113655|113555|113710|113560|113655|113510|3
1615579800000|2021-03-12 20:10:00|113665|113565|113775|113575|113776|113576|113665|113525|31
1615580100000|2021-03-12 20:15:00|113728|113628|113725|113625|113745|113645|113710|113610|13
1615580400000|2021-03-12 20:20:00|113720|113620|113720|113620|113720|113620|113719.5|113619.5|3
1615580700000|2021-03-12 20:25:00|113735|113635|113725|113625|113735|113635|113725|113625|2
1615581000000|2021-03-12 20:30:00|113720|113620|113735|113635|113735|113635|113720|113620|4
1615581300000|2021-03-12 20:35:00|113735.5|113635.5|113704.5|113504.5|113758|113635.5|113687|113504.5|40
1615581600000|2021-03-12 20:40:00|113705.5|113505.5|113725|113525|113730.5|113530.5|113705.5|113505.5|9
1615581900000|2021-03-12 20:45:00|113730|113530|113725.5|113525.5|113745|113605|113666.8|113520.5|30
1615582200000|2021-03-12 20:50:00|113715|113515|113735|113535|113735|113535|113705|113505|31
1615582500000|2021-03-12 20:55:00|113736.5|113536.5|113670|113570|113736.5|113585|113670|113524.5|26
1615770000000|2021-03-15 01:00:00|113620|113520|113530.5|113430.5|113620.5|113520.5|113501.5|113401.5|222
1615770300000|2021-03-15 01:05:00|113531.5|113431.5|113521.5|113421.5|113548|113448|113482.5|113382.5|209
1615770600000|2021-03-15 01:10:00|113520.5|113420.5|113436.5|113336.5|113540.5|113440.5|113429|113329|201
1615770900000|2021-03-15 01:15:00|113436|113336|113390.5|113290.5|113459.5|113359.5|113390.5|113290.5|268
1615771200000|2021-03-15 01:20:00|113389.3|113289.3|113375|113275|113394|113294|113351.5|113251.5|216
1615771500000|2021-03-15 01:25:00|113378|113278|113352|113252|113398|113298|113325.1|113225.1|183
1615771800000|2021-03-15 01:30:00|113353|113253|113335|113235|113386|113286|113320|113220|300
1615772100000|2021-03-15 01:35:00|113336|113236|113426.3|113326.3|113426.3|113326.3|113331.5|113231.5|224
1615772400000|2021-03-15 01:40:00|113429.2|113329.2|113486.5|113386.5|113500.5|113400.5|113420|113320|328
1615772700000|2021-03-15 01:45:00|113486|113386|113510|113410|113551.3|113451.3|113456.3|113356.3|231
1615773000000|2021-03-15 01:50:00|113505|113405|113580|113480|113595|113495|113480.2|113380.2|173
1615773300000|2021-03-15 01:55:00|113581.3|113481.3|113571|113471|113612.2|113512.2|113551.5|113451.5|162
1615773600000|2021-03-15 02:00:00|113570|113470|113510|113410|113571.5|113471.5|113499.7|113399.7|153
1615773900000|2021-03-15 02:05:00|113505|113405|113485.3|113385.3|113524.3|113424.3|113472.7|113372.7|185
1615774200000|2021-03-15 02:10:00|113484|113384|113505|113405|113536.7|113436.7|113484|113384|95
1615774500000|2021-03-15 02:15:00|113500|113400|113615|113515|113640.3|113540.3|113489.5|113389.5|167
1615774800000|2021-03-15 02:20:00|113615.1|113515.1|113675|113575|113686.4|113586.4|113615.1|113515.1|136
1615775100000|2021-03-15 02:25:00|113675.5|113575.5|113713.8|113613.8|113743.8|113643.8|113650|113550|153
1615775400000|2021-03-15 02:30:00|113717.3|113617.3|113688.3|113588.3|113718.7|113618.7|113674.3|113574.3|140
1615775700000|2021-03-15 02:35:00|113694.3|113594.3|113831.3|113731.3|113865.8|113765.8|113694.3|113594.3|156
1615776000000|2021-03-15 02:40:00|113832.3|113732.3|113738.3|113638.3|113842.3|113742.3|113735.8|113635.8|144
1615776300000|2021-03-15 02:45:00|113737.8|113637.8|113763.3|113663.3|113792.8|113692.8|113735.9|113635.9|113
1615776600000|2021-03-15 02:50:00|113764.3|113664.3|113743.3|113643.3|113773.3|113673.3|113732.8|113632.8|125
1615776900000|2021-03-15 02:55:00|113744.8|113644.8|113747.3|113647.3|113774|113674|113738|113638|83
1615777200000|2021-03-15 03:00:00|113747.8|113647.8|113700|113600|113760.3|113660.3|113695.3|113595.3|117
1615777500000|2021-03-15 03:05:00|113699|113599|113735|113635|113760|113660|113679.7|113579.7|88
1615777800000|2021-03-15 03:10:00|113733.8|113633.8|113720|113620|113733.8|113633.8|113710.5|113610.5|49
1615778100000|2021-03-15 03:15:00|113724.8|113624.8|113771.8|113671.8|113800.8|113700.8|113716.3|113616.3|157
1615778400000|2021-03-15 03:20:00|113773.3|113673.3|113771|113671|113783.5|113683.5|113764.4|113664.4|88
1615778700000|2021-03-15 03:25:00|113766.8|113666.8|113751.3|113651.3|113771.3|113671.3|113733.1|113633.1|73
1615779000000|2021-03-15 03:30:00|113748.5|113648.5|113711|113611|113751|113651|113705|113605|66
1615779300000|2021-03-15 03:35:00|113710.5|113610.5|113720|113620|113737.2|113637.2|113689.4|113589.4|76
1615779600000|2021-03-15 03:40:00|113713.8|113613.8|113690|113590|113713.8|113613.8|113680|113580|69
1615779900000|2021-03-15 03:45:00|113695|113595|113671|113571|113696.2|113596.2|113671|113571|38
1615780200000|2021-03-15 03:50:00|113670.5|113570.5|113641|113541|113680|113580|113640.5|113540.5|44
1615780500000|2021-03-15 03:55:00|113640.5|113540.5|113630|113530|113650|113550|113625|113525|43
1615780800000|2021-03-15 04:00:00|113635|113535|113605|113505|113635|113535|113580|113480|69
1615781100000|2021-03-15 04:05:00|113595.3|113495.3|113629|113529|113635.3|113535.3|113587.5|113487.5|61
1615781400000|2021-03-15 04:10:00|113630|113530|113659|113559|113659|113559|113630|113530|35
1615781700000|2021-03-15 04:15:00|113657|113557|113649|113549|113683.8|113583.8|113639|113539|53
1615782000000|2021-03-15 04:20:00|113651|113551|113645|113545|113669|113569|113634.3|113534.3|34
1615782300000|2021-03-15 04:25:00|113638.7|113538.7|113598.5|113498.5|113638.7|113538.7|113578|113478|38
1615782600000|2021-03-15 04:30:00|113588.5|113488.5|113589.2|113489.2|113638.5|113538.5|113579.2|113479.2|65
1615782900000|2021-03-15 04:35:00|113591.3|113491.3|113646.2|113546.2|113649.2|113549.2|113591|113491|86
1615783200000|2021-03-15 04:40:00|113644.3|113544.3|113650|113550|113660|113560|113644.3|113544.3|18
1615783500000|2021-03-15 04:45:00|113649.5|113549.5|113619.3|113519.3|113650|113550|113610|113510|43
1615783800000|2021-03-15 04:50:00|113620|113520|113635|113535|113637.2|113537.2|113615|113515|42
1615784100000|2021-03-15 04:55:00|113635.3|113535.3|113640|113540|113665|113565|113620|113520|82
1615784400000|2021-03-15 05:00:00|113643.3|113543.3|113650.5|113550.5|113665|113565|113610.5|113510.5|100
1615784700000|2021-03-15 05:05:00|113650|113550|113645.8|113545.8|113675|113575|113645|113545|98
1615785000000|2021-03-15 05:10:00|113646.8|113546.8|113710.5|113610.5|113721.8|113621.8|113646.7|113546.7|181
1615785300000|2021-03-15 05:15:00|113713|113613|113720|113620|113731.5|113631.5|113710|113610|148
1615785600000|2021-03-15 05:20:00|113720.5|113620.5|113750.5|113650.5|113790|113690|113720|113620|194
1615785900000|2021-03-15 05:25:00|113753.3|113653.3|113721|113621|113755|113655|113705.2|113605.2|125
1615786200000|2021-03-15 05:30:00|113722.5|113622.5|113765.8|113665.8|113782.5|113682.5|113693.6|113593.6|131
1615786500000|2021-03-15 05:35:00|113762.1|113662.1|113770|113670|113770|113670|113745|113645|57
1615786800000|2021-03-15 05:40:00|113780|113680|113731|113631|113780.6|113680.6|113725.2|113625.2|88
1615787100000|2021-03-15 05:45:00|113735|113635|113790|113690|113795.7|113695.7|113730.5|113630.5|104
1615787400000|2021-03-15 05:50:00|113791|113691|113755.5|113655.5|113827.7|113727.7|113745.3|113645.3|121
1615787700000|2021-03-15 05:55:00|113750|113650|113798.5|113698.5|113805|113705|113750|113650|108
1615788000000|2021-03-15 06:00:00|113793.4|113693.4|113780|113680|113820|113720|113750|113650|111
1615788300000|2021-03-15 06:05:00|113785|113685|113771.5|113671.5|113790|113690|113741.3|113641.3|71
1615788600000|2021-03-15 06:10:00|113761.5|113661.5|113784.8|113684.8|113791|113691|113731.3|113631.3|110
1615788900000|2021-03-15 06:15:00|113785.3|113685.3|113844.3|113744.3|113868|113768|113778.3|113678.3|127
1615789200000|2021-03-15 06:20:00|113841.8|113741.8|113795|113695|113859.5|113759.5|113792.3|113692.3|89
1615789500000|2021-03-15 06:25:00|113790|113690|113680|113580|113803.8|113703.8|113660|113560|142
1615789800000|2021-03-15 06:30:00|113675|113575|113652.5|113552.5|113699.3|113599.3|113645|113545|93
1615790100000|2021-03-15 06:35:00|113645.5|113545.5|113630.5|113530.5|113691.5|113550.5|113630.5|113465|27
1615790400000|2021-03-15 06:40:00|113675.3|113475.3|113739.5|113539.5|113739.5|113549.7|113649.7|113461.8|19
1615790700000|2021-03-15 06:45:00|113736.5|113536.5|113780|113580|113780|113627.2|113690|113515.4|29
1615791000000|2021-03-15 06:50:00|113777.7|113577.7|113720.6|113520.6|113777.7|113577.7|113709.4|113509.4|15
1615791300000|2021-03-15 06:55:00|113689.7|113589.7|113725|113525|113730|113589.7|113689.7|113525|10
1615791600000|2021-03-15 07:00:00|113726.4|113526.4|113642.7|113442.7|113726.4|113585.5|113599.5|113399.5|45
1615791900000|2021-03-15 07:05:00|113643.2|113443.2|113670|113470|113700|113541.7|113638.7|113438.7|14
1615792200000|2021-03-15 07:10:00|113674.3|113474.3|113675|113475|113695.1|113495.1|113674.3|113474.3|6
1615792500000|2021-03-15 07:15:00|113682.1|113482.1|113645.5|113545.5|113700|113554.3|113645|113482.1|9
1615792800000|2021-03-15 07:20:00|113640|113540|113655.4|113555.4|113665|113565|113636|113536|29
1615793100000|2021-03-15 07:25:00|113661.4|113561.4|113690.3|113590.3|113695.6|113595.6|113650.8|113550.8|20
1615793400000|2021-03-15 07:30:00|113695.5|113595.5|113698|113498|113745.5|113600.5|113651.5|113498|23
1615793700000|2021-03-15 07:35:00|113640|113540|113724.3|113524.3|113724.3|113540|113628.9|113449.7|24
1615794000000|2021-03-15 07:40:00|113719.3|113519.3|113693.2|113493.2|113719.3|113539.3|113616.3|113478.2|29
1615794300000|2021-03-15 07:45:00|113697.3|113497.3|113701.7|113501.7|113702.2|113539.3|113639.3|113452.1|17
1615794600000|2021-03-15 07:50:00|113643.9|113543.9|113666.2|113466.2|113720|113579.7|113642.2|113455|31
1615794900000|2021-03-15 07:55:00|113685|113485|113620.5|113520.5|113685|113520.5|113600.5|113465.5|15
1615795200000|2021-03-15 08:00:00|113615.1|113515.1|113612.3|113412.3|113620.6|113515.1|113572.4|113400|34
1615795500000|2021-03-15 08:05:00|113609.8|113409.8|113572.9|113372.9|113609.8|113439.9|113506.6|113350|28
1615795800000|2021-03-15 08:10:00|113573.9|113373.9|113547.2|113447.2|113623.7|113467.7|113500|113370.5|59
1615796100000|2021-03-15 08:15:00|113585|113385|113569.3|113469.3|113591.8|113469.3|113561.2|113382.8|12
1615796400000|2021-03-15 08:20:00|113575|113475|113600|113400|113669.7|113480|113572.4|113400|30
1615796700000|2021-03-15 08:25:00|113560|113460|113568.7|113368.7|113590|113460.7|113530|113368.7|20
1615797000000|2021-03-15 08:30:00|113526.2|113426.2|113512.5|113412.5|113568.7|113426.2|113504.8|113367.7|11
1615797300000|2021-03-15 08:35:00|113509.8|113409.8|113520.9|113420.9|113528|113428|113508|113408|21
1615797600000|2021-03-15 08:40:00|113519.5|113419.5|113486.2|113386.2|113519.5|113419.5|113481.9|113381.9|26
1615797900000|2021-03-15 08:45:00|113490.5|113390.5|113528.3|113328.3|113528.3|113390.5|113475.5|113325.8|7
1615798200000|2021-03-15 08:50:00|113520|113320|113425|113325|113520.5|113355.3|113420|113317.7|19
1615798500000|2021-03-15 08:55:00|113425.5|113325.5|113425.5|113325.5|113448.9|113348.9|113425.5|113325.5|14
1615798800000|2021-03-15 09:00:00|113415.5|113315.5|113415.5|113315.5|113415.5|113315.5|113415.5|113315.5|1
1615799100000|2021-03-15 09:05:00|113414.4|113314.4|113408.5|113308.5|113425|113325|113401.5|113301.5|27
1615799400000|2021-03-15 09:10:00|113423.5|113323.5|113409.5|113309.5|113455.5|113324|113408|113255.5|13
1615799700000|2021-03-15 09:15:00|113454.5|113254.5|113384|113184|113456|113291|113372.5|113175.3|52
1615800000000|2021-03-15 09:20:00|113384.5|113184.5|113362|113162|113388.5|113188.5|113362|113162|20
1615800300000|2021-03-15 09:25:00|113362.5|113162.5|113277|113077|113363|113201.5|113198.5|113036.2|82
1615800600000|2021-03-15 09:30:00|113276|113076|113241.4|113141.4|113289.5|113141.4|113239.9|113071.6|36
1615800900000|2021-03-15 09:35:00|113242.4|113142.4|113323.5|113123.5|113343|113197|113224.7|113075|52
1615801200000|2021-03-15 09:40:00|113321.5|113121.5|113281.7|113181.7|113322.3|113181.7|113245.5|113116.7|38
1615801500000|2021-03-15 09:45:00|113282.2|113182.2|113287.8|113187.8|113301|113201|113272.9|113172.9|33
1615801800000|2021-03-15 09:50:00|113288.3|113188.3|113269.5|113169.5|113288.3|113188.3|113259.5|113159.5|50
1615802100000|2021-03-15 09:55:00|113267|113167|113265|113165|113269.5|113169.5|113254.5|113154.5|27
1615802400000|2021-03-15 10:00:00|113269.2|113169.2|113270.8|113170.8|113321.8|113175.5|113260|113113.5|24
1615802700000|2021-03-15 10:05:00|113277.2|113177.2|113291|113191|113342.5|113195.5|113272.3|113140.5|18
1615803000000|2021-03-15 10:10:00|113290.5|113190.5|113290.5|113190.5|113292|113192|113290.5|113190.5|3
1615803300000|2021-03-15 10:15:00|113270.5|113170.5|113281.3|113181.3|113326|113181.8|113267.5|113121|15
1615803600000|2021-03-15 10:20:00|113278.8|113178.8|113283.5|113183.5|113337.2|113191.5|113255|113125.8|40
1615803900000|2021-03-15 10:25:00|113284|113184|113278.5|113178.5|113284|113184|113278.5|113178.5|9
1615804200000|2021-03-15 10:30:00|113281.5|113181.5|113350.5|113150.5|113350.5|113185.5|113281.5|113150.5|3
1615804500000|2021-03-15 10:35:00|113347.5|113147.5|113347|113147|113349|113149|113347|113147|5
1615804800000|2021-03-15 10:40:00|113346|113146|113345.5|113145.5|113346|113146|113345.5|113145.5|2
1615805400000|2021-03-15 10:50:00|113325.2|113125.2|113345.5|113145.5|113345.5|113180.7|113275.5|113125.2|4
1615805700000|2021-03-15 10:55:00|113351.5|113151.5|113354|113154|113381|113211.3|113305.7|113150.4|33
1615806000000|2021-03-15 11:00:00|113355|113155|113357|113157|113359|113159|113351.5|113151.5|12
1615806300000|2021-03-15 11:05:00|113357.5|113157.5|113354|113154|113361|113161|113352.5|113152.5|7
1615806600000|2021-03-15 11:10:00|113351|113151|113347.4|113147.4|113351|113151|113345.9|113145.9|5
1615806900000|2021-03-15 11:15:00|113347.9|113147.9|113351.5|113151.5|113351.5|113151.5|113345.9|113145.9|8
1615807200000|2021-03-15 11:20:00|113303.5|113203.5|113368.5|113168.5|113370|113212.5|113303.5|113168.5|8
1615807500000|2021-03-15 11:25:00|113368|113168|113366.5|113166.5|113371.5|113171.5|113366.4|113166.4|7
1615807800000|2021-03-15 11:30:00|113365|113165|113375|113275|113458.4|113275|113329.5|113157.4|42
1615808100000|2021-03-15 11:35:00|113376.5|113276.5|113379.5|113279.5|113379.5|113279.5|113375|113275|8
1615808400000|2021-03-15 11:40:00|113382|113282|113378.8|113278.8|113458.5|113295|113378.8|113248.9|15
1615808700000|2021-03-15 11:45:00|113377.8|113277.8|113454|113254|113454|113295|113365.3|113238|32
1615809000000|2021-03-15 11:50:00|113452.5|113252.5|113463|113263|113463|113295|113389|113249|16
1615809300000|2021-03-15 11:55:00|113462.5|113262.5|113462.5|113262.5|113462.5|113262.5|113462.5|113262.5|1
1615809600000|2021-03-15 12:00:00|113470.5|113270.5|113465|113265|113472|113272|113462.5|113262.5|17
1615809900000|2021-03-15 12:05:00|113465.5|113265.5|113466.5|113266.5|113466.5|113266.5|113465.5|113265.5|3
1615810500000|2021-03-15 12:15:00|113466|113266|113466|113266|113466|113266|113466|113266|1
1615810800000|2021-03-15 12:20:00|113427|113327|113471|113271|113492|113328.9|113427|113271|20
1615811100000|2021-03-15 12:25:00|113475|113275|113479.5|113279.5|113480|113280|113465|113265|15
1615811400000|2021-03-15 12:30:00|113478.5|113278.5|113531.6|113331.6|113533.1|113333.1|113473|113273|29
1615811700000|2021-03-15 12:35:00|113533.1|113333.1|113530|113330|113533.1|113333.1|113530|113330|8
1615812000000|2021-03-15 12:40:00|113516.9|113316.9|113520|113320|113520|113320|113500.9|113300.9|8
1615812300000|2021-03-15 12:45:00|113525|113325|113525|113325|113525|113325|113525|113325|1
1615812900000|2021-03-15 12:55:00|113520|113320|113505|113305|113520|113320|113505|113305|3
1615813200000|2021-03-15 13:00:00|113506|113306|113455|113355|113506|113355|113450|113306|3
1615813500000|2021-03-15 13:05:00|113450|113350|113480.5|113280.5|113495|113350|113450|113280.5|6
1615813800000|2021-03-15 13:10:00|113481|113281|113445|113345|113505|113355|113445|113281|5
1615814100000|2021-03-15 13:15:00|113440|113340|113445|113345|113445|113345|113440|113340|2
1615814400000|2021-03-15 13:20:00|113480|113280|113475|113275|113500|113300|113470|113270|12
1615814700000|2021-03-15 13:25:00|113465|113265|113475|113275|113480|113330|113425|113265|8
1615815000000|2021-03-15 13:30:00|113470|113270|113430|113330|113480|113343|113415|113270|13
1615815300000|2021-03-15 13:35:00|113433|113333|113435|113335|113480|113337|113420|113265|17
1615815600000|2021-03-15 13:40:00|113475|113275|113484.5|113284.5|113484.5|113284.5|113475|113275|5
1615815900000|2021-03-15 13:45:00|113445.5|113345.5|113460.5|113360.5|113503|113360.5|113432.5|113290|18
1615816200000|2021-03-15 13:50:00|113461|113361|113531.1|113331.1|113535|113365|113461|113331.1|10
1615816500000|2021-03-15 13:55:00|113528.6|113328.6|113545.1|113345.1|113545.1|113345.1|113515.1|113315.1|8
1615816800000|2021-03-15 14:00:00|113546.1|113346.1|113541|113341|113546.1|113412.4|113503|113324.3|28
1615817100000|2021-03-15 14:05:00|113548|113348|113518|113418|113548|113418|113491.5|113348|8
1615817400000|2021-03-15 14:10:00|113518.5|113418.5|113510|113310|113530|113430|113483.3|113310|27
1615817700000|2021-03-15 14:15:00|113515|113315|113521|113321|113525|113325|113510|113310|7
1615818000000|2021-03-15 14:20:00|113525|113325|113545|113345|113590|113420.5|113475|113325|51
1615818300000|2021-03-15 14:25:00|113540|113340|113542|113342|113545|113345|113535|113335|12
1615818600000|2021-03-15 14:30:00|113546.5|113346.5|113490|113390|113546.5|113415.5|113490|113345|23
1615818900000|2021-03-15 14:35:00|113485|113385|113500|113400|113520|113420|113482|113382|17
1615819200000|2021-03-15 14:40:00|113495.5|113395.5|113500|113400|113505|113405|113495|113395|6
1615819500000|2021-03-15 14:45:00|113495|113395|113470|113370|113550|113395|113470|113335|9
1615819800000|2021-03-15 14:50:00|113474.5|113374.5|113460|113360|113520|113380|113432|113289.5|45
1615820100000|2021-03-15 14:55:00|113455|113355|113460|113360|113460|113360|113441|113341|7
1615820400000|2021-03-15 15:00:00|113470|113370|113455|113355|113490|113390|113455|113355|8
1615820700000|2021-03-15 15:05:00|113445|113345|113470|113370|113475|113375|113445|113345|8
1615821000000|2021-03-15 15:10:00|113475|113375|113530|113330|113530|113380|113475|113330|3
1615821300000|2021-03-15 15:15:00|113511.5|113411.5|113535|113335|113559.5|113416|113511.5|113334.5|15
1615821600000|2021-03-15 15:20:00|113530|113330|113530|113330|113530|113330|113530|113330|1
1615821900000|2021-03-15 15:25:00|113535|113335|113465|113365|113540|113385.5|113465|113335|4
1615822200000|2021-03-15 15:30:00|113469.5|113369.5|113600|113400|113600|113434.5|113465|113365|40
1615822500000|2021-03-15 15:35:00|113595.5|113395.5|113650|113450|113655|113455|113595|113395|16
1615822800000|2021-03-15 15:40:00|113655|113455|113620|113420|113663|113463|113557.2|113357.2|50
1615823100000|2021-03-15 15:45:00|113619.5|113419.5|113585|113385|113619.5|113465|113563.5|113370|14
1615823400000|2021-03-15 15:50:00|113587.8|113387.8|113579.1|113379.1|113600|113430|113530|113359.5|13
1615823700000|2021-03-15 15:55:00|113579.5|113379.5|113570|113370|113579.5|113379.5|113555|113355|9
1615824000000|2021-03-15 16:00:00|113553|113353|113542.4|113342.4|113565|113365|113534.4|113334.4|23
1615824300000|2021-03-15 16:05:00|113543.9|113343.9|113544.9|113344.9|113544.9|113344.9|113543.9|113343.9|2
1615824600000|2021-03-15 16:10:00|113555.9|113355.9|113525|113325|113560|113360|113524.9|113324.9|20
1615825200000|2021-03-15 16:20:00|113444.4|113344.4|113455|113355|113460|113360|113444.4|113344.4|4
1615825500000|2021-03-15 16:25:00|113445|113345|113415|113315|113445|113345|113414.9|113314.9|18
1615825800000|2021-03-15 16:30:00|113420|113320|113412.2|113212.2|113435|113320|113382.2|113182.2|19
1615826100000|2021-03-15 16:35:00|113414.2|113214.2|113455|113255|113473|113276.2|113355|113205.5|30
1615826400000|2021-03-15 16:40:00|113465|113265|113465|113265|113473.5|113273.5|113463.2|113263.2|7
1615826700000|2021-03-15 16:45:00|113470|113270|113475|113275|113478.4|113278.4|113470|113270|5
1615827000000|2021-03-15 16:50:00|113474.4|113274.4|113474.4|113274.4|113474.4|113274.4|113474.4|113274.4|1
1615827600000|2021-03-15 17:00:00|113480.4|113280.4|113500|113300|113510|113310|113480.4|113280.4|6
1615827900000|2021-03-15 17:05:00|113470|113270|113438.7|113238.7|113470|113270|113433.7|113233.7|13
1615828200000|2021-03-15 17:10:00|113441.9|113241.9|113414.7|113314.7|113478.7|113314.7|113397|113234.7|17
1615828500000|2021-03-15 17:15:00|113415|113315|113415|113315|113415|113315|113415|113315|1
1615829100000|2021-03-15 17:25:00|113419.7|113319.7|113419.7|113319.7|113419.7|113319.7|113410|113310|5
1615829400000|2021-03-15 17:30:00|113415|113315|113419.7|113319.7|113419.7|113319.7|113415|113315|2
1615829700000|2021-03-15 17:35:00|113499.5|113299.5|113492|113292|113500|113300|113485|113285|10
1615830000000|2021-03-15 17:40:00|113493|113293|113514.3|113314.3|113523.2|113376.7|113454.3|113280|18
1615830300000|2021-03-15 17:45:00|113464.7|113364.7|113520|113320|113524.5|113364.7|113450.5|113304|13
1615830600000|2021-03-15 17:50:00|113445|113345|113490|113290|113490|113345|113433|113256.5|10
1615830900000|2021-03-15 17:55:00|113479.5|113279.5|113470.5|113270.5|113490|113320|113420|113270|13
1615831200000|2021-03-15 18:00:00|113470|113270|113410|113310|113470.5|113330|113410|113270|10
1615831800000|2021-03-15 18:10:00|113415|113315|113385|113285|113460|113315|113385|113260|5
1615832400000|2021-03-15 18:20:00|113380|113280|113375|113275|113380|113280|113375|113275|2
1615832700000|2021-03-15 18:25:00|113385|113285|113390|113290|113390|113290|113385|113285|2
1615833000000|2021-03-15 18:30:00|113400|113300|113450|113250|113450|113300|113400|113250|2
1615833300000|2021-03-15 18:35:00|113365|113265|113348.5|113248.5|113440|113289.5|113345|113230|33
1615833600000|2021-03-15 18:40:00|113330|113230|113385|113185|113386.5|113245|113328.5|113185|10
1615833900000|2021-03-15 18:45:00|113395|113195|113345|113245|113395|113245|113345|113195|2
1615834200000|2021-03-15 18:50:00|113355|113255|113405|113205|113414.5|113265|113355|113205|10
1615834500000|2021-03-15 18:55:00|113410|113210|113361.5|113261.5|113410|113262.5|113358|113210|5
1615834800000|2021-03-15 19:00:00|113350.5|113250.5|113405|113205|113405|113268.5|113347|113204|13
1615835100000|2021-03-15 19:05:00|113410|113210|113410|113210|113431|113231|113400|113200|9
1615835400000|2021-03-15 19:10:00|113411.5|113211.5|113415|113215|113415|113215|113411.5|113211.5|4
1615835700000|2021-03-15 19:15:00|113418.5|113218.5|113415|113215|113425|113225|113410|113210|6
1615836000000|2021-03-15 19:20:00|113425|113225|113435|113235|113435|113235|113425|113225|3
1615836300000|2021-03-15 19:25:00|113387|113287|113390|113290|113390|113290|113387|113287|2
1615836900000|2021-03-15 19:35:00|113365|113265|113350|113250|113370|113270|113350|113250|4
1615837200000|2021-03-15 19:40:00|113340|113240|113341|113241|113345|113245|113340|113240|6
1615837500000|2021-03-15 19:45:00|113340.5|113240.5|113320|113220|113340.5|113240.5|113320|113220|5
1615838100000|2021-03-15 19:55:00|113370|113170|113355|113155|113370|113170|113355|113155|6
1615838400000|2021-03-15 20:00:00|113360|113160|113355|113155|113360|113160|113355|113155|2
1615838700000|2021-03-15 20:05:00|113275|113175|113350|113150|113350|113178.7|113275|113150|4
1615839000000|2021-03-15 20:10:00|113340|113140|113350|113150|113355|113155|113340|113140|4
1615839300000|2021-03-15 20:15:00|113345|113145|113360|113160|113360|113160|113345|113145|2
1615839600000|2021-03-15 20:20:00|113350|113150|113360|113160|113360|113160|113350|113150|2
1615839900000|2021-03-15 20:25:00|113365|113165|113365|113165|113365|113165|113365|113165|1
1615840500000|2021-03-15 20:35:00|113335.5|113135.5|113335.5|113135.5|113335.5|113135.5|113335.5|113135.5|1
1615841700000|2021-03-15 20:55:00|113365|113165|113365|113165|113365|113165|113365|113165|1
1615856400000|2021-03-16 01:00:00|113535.5|113435.5|113480|113380|113550|113450|113470|113370|104
1615856700000|2021-03-16 01:05:00|113477|113377|113400|113300|113487|113387|113400|113300|133
1615857000000|2021-03-16 01:10:00|113399|113299|113340|113240|113399|113299|113324.1|113224.1|210
1615857300000|2021-03-16 01:15:00|113329.6|113229.6|113360|113260|113385|113285|113319|113219|167
1615857600000|2021-03-16 01:20:00|113370|113270|113385|113285|113385|113285|113340|113240|71
1615857900000|2021-03-16 01:25:00|113386|113286|113370|113270|113400|113300|113360|113260|67
1615858200000|2021-03-16 01:30:00|113375|113275|113355|113255|113410|113310|113330|113230|115
1615858500000|2021-03-16 01:35:00|113350|113250|113356|113256|113360|113260|113317.5|113217.5|133
1615858800000|2021-03-16 01:40:00|113352.5|113252.5|113397|113297|113407.5|113307.5|113338.5|113238.5|170
1615859100000|2021-03-16 01:45:00|113397.5|113297.5|113423.4|113323.4|113425|113325|113374|113274|123
1615859400000|2021-03-16 01:50:00|113415.2|113315.2|113375|113275|113420|113320|113370|113270|86
1615859700000|2021-03-16 01:55:00|113370|113270|113410|113310|113415|113315|113370|113270|87
1615860000000|2021-03-16 02:00:00|113415|113315|113445|113345|113450|113350|113410|113310|63
1615860300000|2021-03-16 02:05:00|113450|113350|113435.8|113335.8|113481|113381|113435.8|113335.8|81
1615860600000|2021-03-16 02:10:00|113435|113335|113470|113370|113490.3|113390.3|113406.1|113306.1|136
1615860900000|2021-03-16 02:15:00|113471.5|113371.5|113431.5|113331.5|113471.5|113371.5|113420|113320|67
1615861200000|2021-03-16 02:20:00|113431|113331|113402|113302|113431|113331|113395|113295|57
1615861500000|2021-03-16 02:25:00|113405|113305|113385|113285|113410|113310|113380|113280|59
1615861800000|2021-03-16 02:30:00|113385.5|113285.5|113420|113320|113420|113320|113385|113285|36
1615862100000|2021-03-16 02:35:00|113415|113315|113409.5|113309.5|113420|113320|113385|113285|30
1615862400000|2021-03-16 02:40:00|113410|113310|113355|113255|113410|113310|113335|113235|59
1615862700000|2021-03-16 02:45:00|113350|113250|113320|113220|113350|113250|113299.7|113199.7|63
1615863000000|2021-03-16 02:50:00|113315|113215|113289|113189|113315|113215|113271.3|113171.3|93
1615863300000|2021-03-16 02:55:00|113288|113188|113260|113160|113290|113190|113260|113160|54
1615863600000|2021-03-16 03:00:00|113255|113155|113245|113145|113260|113160|113225|113125|40
1615863900000|2021-03-16 03:05:00|113240|113140|113205|113105|113245|113145|113185|113085|85
1615864200000|2021-03-16 03:10:00|113200|113100|113210|113110|113227.2|113127.2|113200|113100|89
1615864500000|2021-03-16 03:15:00|113209.5|113109.5|113238.5|113138.5|113240|113140|113200|113100|48
1615864800000|2021-03-16 03:20:00|113234|113134|113198|113098|113239|113139|113198|113098|88
1615865100000|2021-03-16 03:25:00|113200|113100|113108|113008|113209|113109|113107.2|113007.2|131
1615865400000|2021-03-16 03:30:00|113107.5|113007.5|113140|113040|113140|113040|113102.5|113002.5|60
1615865700000|2021-03-16 03:35:00|113143.8|113043.8|113155|113055|113160|113060|113135|113035|61
1615866000000|2021-03-16 03:40:00|113154.5|113054.5|113150|113050|113154.5|113054.5|113120|113020|59
1615866300000|2021-03-16 03:45:00|113151.8|113051.8|113175.3|113075.3|113198.5|113098.5|113151.8|113051.8|75
1615866600000|2021-03-16 03:50:00|113175|113075|113139.5|113039.5|113175|113075|113133.5|113033.5|51
1615866900000|2021-03-16 03:55:00|113140|113040|113110|113010|113140|113040|113109|113009|34
1615867200000|2021-03-16 04:00:00|113113|113013|113130|113030|113135.1|113035.1|113105|113005|74
1615867500000|2021-03-16 04:05:00|113129.5|113029.5|113135.5|113035.5|113165|113065|113120|113020|80
1615867800000|2021-03-16 04:10:00|113136.5|113036.5|113187.3|113087.3|113205.7|113105.7|113128|113028|94
1615868100000|2021-03-16 04:15:00|113186.8|113086.8|113186.8|113086.8|113202.2|113102.2|113171.2|113071.2|40
1615868400000|2021-03-16 04:20:00|113186.3|113086.3|113181.2|113081.2|113200.7|113100.7|113175.7|113075.7|31
1615868700000|2021-03-16 04:25:00|113180|113080|113211.2|113111.2|113211.2|113111.2|113175.7|113075.7|46
1615869000000|2021-03-16 04:30:00|113211.7|113111.7|113180.7|113080.7|113213.2|113113.2|113180.7|113080.7|38
1615869300000|2021-03-16 04:35:00|113180.2|113080.2|113190.7|113090.7|113210.5|113110.5|113180.2|113080.2|30
1615869600000|2021-03-16 04:40:00|113198.5|113098.5|113175.7|113075.7|113207.8|113107.8|113170.7|113070.7|25
1615869900000|2021-03-16 04:45:00|113181.7|113081.7|113170|113070|113200.7|113100.7|113136|113036|87
1615870200000|2021-03-16 04:50:00|113160|113060|113120|113020|113160|113060|113120|113020|41
1615870500000|2021-03-16 04:55:00|113115|113015|113110|113010|113129|113029|113075|112975|90
1615870800000|2021-03-16 05:00:00|113103.8|113003.8|113140|113040|113150|113050|113090|112990|82
1615871100000|2021-03-16 05:05:00|113135|113035|113143.9|113043.9|113170|113070|113120|113020|52
1615871400000|2021-03-16 05:10:00|113147.5|113047.5|113145|113045|113170|113070|113140|113040|51
1615871700000|2021-03-16 05:15:00|113140|113040|113099|112999|113144.5|113044.5|113080|112980|52
1615872000000|2021-03-16 05:20:00|113093.5|112993.5|113100|113000|113110|113010|113085|112985|40
1615872300000|2021-03-16 05:25:00|113104.8|113004.8|113115|113015|113129.5|113029.5|113100|113000|65
1615872600000|2021-03-16 05:30:00|113111.5|113011.5|113110.5|113010.5|113120.5|113020.5|113085.8|112985.8|107
1615872900000|2021-03-16 05:35:00|113111|113011|113075|112975|113130|113030|113075|112975|75
1615873200000|2021-03-16 05:40:00|113075.3|112975.3|113055|112955|113080.5|112980.5|113016.2|112916.2|139
1615873500000|2021-03-16 05:45:00|113059.5|112959.5|112990|112890|113067.8|112967.8|112990|112890|108
1615873800000|2021-03-16 05:50:00|113000|112900|113043.7|112943.7|113060|112960|112980|112880|103
1615874100000|2021-03-16 05:55:00|113042.7|112942.7|113070|112970|113085|112985|113030|112930|88
1615874400000|2021-03-16 06:00:00|113065|112965|113100|113000|113430.5|113230.5|113060.8|112954.3|173
1615874700000|2021-03-16 06:05:00|113100.8|113000.8|113130|113030|113135|113035|113100|113000|53
1615875000000|2021-03-16 06:10:00|113125|113025|113120|113020|113130|113030|113080|112980|61
1615875300000|2021-03-16 06:15:00|113115|113015|113120|113020|113137.2|113037.2|113100|113000|69
1615875600000|2021-03-16 06:20:00|113115|113015|113080|112980|113115|113015|113070|112970|60
1615875900000|2021-03-16 06:25:00|113080.5|112980.5|113007.3|112907.3|113080.5|112980.5|113007.3|112907.3|109
1615876200000|2021-03-16 06:30:00|113002.3|112902.3|112991.5|112891.5|113025|112925|112987.5|112887.5|84
1615876500000|2021-03-16 06:35:00|112990|112890|113120|112920|113130|112936|112985|112885|39
1615876800000|2021-03-16 06:40:00|113121|112921|113070|112970|113130.1|112973.7|113060|112919.4|25
1615877100000|2021-03-16 06:45:00|113070.5|112970.5|113083.3|112983.3|113102|113002|113070|112970|34
1615877400000|2021-03-16 06:50:00|113082.8|112982.8|113095|112995|113095|112995|113062.4|112962.4|28
1615877700000|2021-03-16 06:55:00|113094.3|112994.3|113085.7|112985.7|113102.8|113002.8|113085|112985|24
1615878000000|2021-03-16 07:00:00|113071.5|112971.5|113105.7|113005.7|113131.5|113031.5|113071.5|112971.5|24
1615878300000|2021-03-16 07:05:00|113105.2|113005.2|113107|113007|113111.7|113011.7|113094|112994|27
1615878600000|2021-03-16 07:10:00|113107.5|113007.5|113155.5|113055.5|113246|113096.5|113107.5|113007.5|89
1615878900000|2021-03-16 07:15:00|113205.5|113005.5|113175.4|113075.4|113215.1|113075.4|113162.2|113001|12
1615879200000|2021-03-16 07:20:00|113175.9|113075.9|113240.4|113040.4|113240.4|113105.5|113175.9|113040.4|14
1615879500000|2021-03-16 07:25:00|113240.9|113040.9|113235|113135|113265.1|113135|113200.3|113040.9|24
1615879800000|2021-03-16 07:30:00|113240|113140|113250.5|113150.5|113255.2|113155.2|113215.5|113115.5|48
1615880100000|2021-03-16 07:35:00|113274.7|113174.7|113210|113110|113275|113175|113205|113105|50
1615880400000|2021-03-16 07:40:00|113224.7|113124.7|113240.3|113140.3|113344|113163.8|113224.7|113120|32
1615880700000|2021-03-16 07:45:00|113248.8|113148.8|113270|113170|113313.2|113170|113225|113096.9|19
1615881000000|2021-03-16 07:50:00|113283.4|113183.4|113260|113160|113320|113183.4|113260|113117.2|9
1615881300000|2021-03-16 07:55:00|113260.5|113160.5|113350|113150|113350|113188.4|113255|113150|16
1615881600000|2021-03-16 08:00:00|113370|113170|113340|113140|113436|113236|113260.8|113138.4|26
1615881900000|2021-03-16 08:05:00|113260.8|113160.8|113225|113125|113290|113160.8|113201.1|113080|23
1615882200000|2021-03-16 08:10:00|113221.8|113121.8|113220.5|113120.5|113280|113140.4|113206.3|113070|28
1615882500000|2021-03-16 08:15:00|113218.5|113118.5|113269.9|113069.9|113270.5|113120.5|113202.1|113065.5|15
1615882800000|2021-03-16 08:20:00|113270.5|113070.5|113274.7|113074.7|113284.8|113135.5|113220.5|113070.5|20
1615883100000|2021-03-16 08:25:00|113270.5|113070.5|113209.3|113109.3|113275.5|113142|113207.1|113070.5|12
1615883400000|2021-03-16 08:30:00|113203.7|113103.7|113220.5|113120.5|113303.9|113130.5|113203.7|113040.3|30
1615883700000|2021-03-16 08:35:00|113265.9|113065.9|113280|113080|113285.1|113144.7|113194.7|113065.9|27
1615884000000|2021-03-16 08:40:00|113280.5|113080.5|113230.5|113130.5|113280.5|113130.5|113230.5|113080.5|2
1615884300000|2021-03-16 08:45:00|113225.5|113125.5|113228.9|113128.9|113228.9|113128.9|113221.7|113121.7|20
1615884600000|2021-03-16 08:50:00|113225.5|113125.5|113272.9|113172.9|113275|113175|113225.5|113125.5|46
1615884900000|2021-03-16 08:55:00|113275|113175|113264.4|113164.4|113275|113175|113251.2|113151.2|14
1615885200000|2021-03-16 09:00:00|113265.5|113165.5|113345.1|113145.1|113375.1|113175.1|113260.5|113120.2|17
1615885500000|2021-03-16 09:05:00|113347.1|113147.1|113270|113070|113350|113190.5|113220.6|113068.1|44
1615885800000|2021-03-16 09:10:00|113220|113120|113178.5|113078.5|113255.5|113120|113155|113008.5|70
1615886100000|2021-03-16 09:15:00|113179.5|113079.5|113160.5|113060.5|113202|113079.5|113129.5|113002|34
1615886400000|2021-03-16 09:20:00|113146.5|113046.5|113229.2|113029.2|113229.2|113049.7|113110.5|112955|43
1615886700000|2021-03-16 09:25:00|113204.5|113004.5|113215.1|113015.1|113215.1|113015.1|113176|112976|36
1615887000000|2021-03-16 09:30:00|113226.1|113026.1|113235.5|113035.5|113235.5|113035.5|113225.5|113025.5|17
1615887300000|2021-03-16 09:35:00|113236|113036|113240|113040|113245.5|113070|113160|113030.5|9
1615887600000|2021-03-16 09:40:00|113240.5|113040.5|113195.5|112995.5|113240.5|113040.5|113170|112970|44
1615887900000|2021-03-16 09:45:00|113190.5|112990.5|113169.4|112969.4|113236.1|113065|113155|112969.4|41
1615888200000|2021-03-16 09:50:00|113170|112970|113165.5|112965.5|113188.2|112988.2|113165.5|112965.5|35
1615888500000|2021-03-16 09:55:00|113165|112965|113150.5|112950.5|113165.5|112965.5|113142.9|112942.9|17
1615888800000|2021-03-16 10:00:00|113146.4|112946.4|113089.7|112989.7|113150.5|112989.7|113085.5|112934|11
1615889100000|2021-03-16 10:05:00|113085.5|112985.5|113075.5|112975.5|113085.5|112985.5|113075.5|112975.5|7
1615889400000|2021-03-16 10:10:00|113082|112982|113140.5|112940.5|113140.5|112992.5|113068.7|112940.5|21
1615889700000|2021-03-16 10:15:00|113144|112944|113090.5|112990.5|113146|112990.5|113085.5|112935.5|6
1615890000000|2021-03-16 10:20:00|113077.3|112977.3|113085.5|112985.5|113090.5|112990.5|113068.9|112968.9|10
1615890300000|2021-03-16 10:25:00|113075.5|112975.5|113055|112955|113075.5|112975.5|113055|112955|3
1615890600000|2021-03-16 10:30:00|113065.5|112965.5|113105.5|112905.5|113120.5|112975.5|113065.5|112905.5|7
1615890900000|2021-03-16 10:35:00|113095.5|112895.5|113105|112905|113110.5|112945.5|113033.5|112895.5|9
1615891200000|2021-03-16 10:40:00|113093.5|112893.5|113145|112945|113145|112964.5|113052.8|112893.5|15
1615891500000|2021-03-16 10:45:00|113131.8|112931.8|113069|112969|113131.8|112969|113066.8|112907.5|20
1615891800000|2021-03-16 10:50:00|113069.5|112969.5|113060.5|112960.5|113070.5|112970.5|113060.5|112960.5|3
1615892100000|2021-03-16 10:55:00|113055.5|112955.5|113040.5|112940.5|113055.5|112955.5|113040.5|112940.5|3
1615892400000|2021-03-16 11:00:00|113090|112890|113045|112945|113090|112945|113040|112890|3
1615893000000|2021-03-16 11:10:00|113050|112950|113055|112955|113057.5|112957.5|113050|112950|12
1615893300000|2021-03-16 11:15:00|113054|112954|113115|112915|113115|112965|113048|112915|11
1615893600000|2021-03-16 11:20:00|113110|112910|113105|112905|113110|112910|113105|112905|2
1615894200000|2021-03-16 11:30:00|113022.7|112922.7|113035|112935|113066|112935|113005|112834.5|25
1615894500000|2021-03-16 11:35:00|113085|112885|113100|112900|113100|112900|113085|112885|9
1615894800000|2021-03-16 11:40:00|113097|112897|113015|112915|113100.1|112917.9|113005.5|112861.7|25
1615895100000|2021-03-16 11:45:00|113015.5|112915.5|113070|112870|113095|112945|113005.4|112839|29
1615895400000|2021-03-16 11:50:00|113029.5|112829.5|113009.5|112809.5|113052.3|112892|112955.5|112791.5|37
1615895700000|2021-03-16 11:55:00|113001.5|112801.5|112964.9|112864.9|113015.8|112870.1|112963.8|112798|23
1615896000000|2021-03-16 12:00:00|112964.5|112864.5|112950|112850|112965|112865|112950|112850|15
1615896300000|2021-03-16 12:05:00|112950.1|112850.1|112986.5|112786.5|112995|112850.6|112950.1|112786|12
1615896600000|2021-03-16 12:10:00|112987.5|112787.5|112982.5|112782.5|112989|112789|112975|112775|6
1615896900000|2021-03-16 12:15:00|112981|112781|112967.5|112767.5|112981|112781|112966.5|112766.5|7
1615897200000|2021-03-16 12:20:00|112967|112767|112916|112816|112967|112818|112916|112766|6
1615897500000|2021-03-16 12:25:00|112918|112818|112986.5|112786.5|112986.5|112841|112918|112783.5|24
1615897800000|2021-03-16 12:30:00|112987|112787|112930|112830|112990.4|112845|112930|112776.6|18
1615898100000|2021-03-16 12:35:00|112935|112835|113045|112845|113048|112907.5|112935|112835|26
1615898400000|2021-03-16 12:40:00|113041.5|112841.5|113025|112825|113056.6|112856.6|113015|112815|12
1615899000000|2021-03-16 12:50:00|113030|112830|113030|112830|113030|112830|113030|112830|1
1615899300000|2021-03-16 12:55:00|113055|112855|113064.6|112864.6|113095|112923.2|112993|112815.1|20
1615899600000|2021-03-16 13:00:00|113053.5|112853.5|113040|112840|113064.5|112864.5|113040|112840|11
1615899900000|2021-03-16 13:05:00|113047|112847|113055|112855|113065|112865|113021.5|112821.5|21
1615900500000|2021-03-16 13:15:00|113051.8|112851.8|113030|112830|113051.8|112851.8|113020|112820|32
1615900800000|2021-03-16 13:20:00|113029.5|112829.5|113035|112835|113035|112835|113029.5|112829.5|4
1615901100000|2021-03-16 13:25:00|113038|112838|113050|112850|113055.5|112855.5|113030|112830|15
1615901400000|2021-03-16 13:30:00|113052.5|112852.5|113060|112860|113060|112860|113052.5|112852.5|5
1615901700000|2021-03-16 13:35:00|113061|112861|113034|112934|113070|112934|113031.5|112861|4
1615902000000|2021-03-16 13:40:00|113081|112881|113080|112880|113081|112881|113080|112880|3
1615902300000|2021-03-16 13:45:00|113083|112883|113090|112890|113100|112900|113083|112883|12
1615902600000|2021-03-16 13:50:00|113095|112895|113125|112925|113146|112985|113060|112890|15
1615902900000|2021-03-16 13:55:00|113130|112930|113145|112945|113150|112985|113064.5|112930|37
1615903200000|2021-03-16 14:00:00|113140|112940|113082|112882|113150|112985|113034|112881.5|45
1615903500000|2021-03-16 14:05:00|113035|112935|113070|112870|113115|112963.5|113010|112870|35
1615903800000|2021-03-16 14:10:00|113006.5|112906.5|113066.5|112866.5|113075.1|112930|112983|112820|45
1615904100000|2021-03-16 14:15:00|113015.5|112915.5|113000|112900|113025|112925|112975|112875|22
1615904400000|2021-03-16 14:20:00|113005|112905|113035|112835|113090|112924|112985|112835|18
1615904700000|2021-03-16 14:25:00|113030|112830|112975|112875|113035|112885|112975|112830|7
1615905000000|2021-03-16 14:30:00|112974.1|112874.1|112980|112880|112980|112880|112974.1|112874.1|4
1615905300000|2021-03-16 14:35:00|112977.8|112877.8|112970|112870|112980|112880|112965|112865|11
1615905600000|2021-03-16 14:40:00|112973.5|112873.5|112995|112895|113003.5|112903.5|112973.5|112873.5|17
1615905900000|2021-03-16 14:45:00|113060|112860|113055.5|112855.5|113070|112912.8|112999|112855.5|15
1615906200000|2021-03-16 14:50:00|113056.5|112856.5|113010|112910|113069.5|112910|113010|112845.5|11
1615906500000|2021-03-16 14:55:00|113013.3|112913.3|113025|112925|113025|112925|113010|112910|5
1615906800000|2021-03-16 15:00:00|113065|112865|113105.5|112905.5|113105.5|112941|113015|112860|15
1615907100000|2021-03-16 15:05:00|113098|112898|113133.5|112933.5|113133.5|112933.5|113095|112895|10
1615907400000|2021-03-16 15:10:00|113134.5|112934.5|113105|113005|113155|113005|113069.3|112934.5|14
1615907700000|2021-03-16 15:15:00|113095|112995|113182|112982|113182|113046.5|113090|112972.5|13
1615908000000|2021-03-16 15:20:00|113169.5|112969.5|113200|113000|113205|113040.5|113140.5|112969.5|12
1615908300000|2021-03-16 15:25:00|113210|113010|113250|113050|113255|113065.5|113155|112995|14
1615908600000|2021-03-16 15:30:00|113249|113049|113245|113045|113250|113050|113210|113010|16
1615908900000|2021-03-16 15:35:00|113230|113030|113245|113045|113245|113045|113230|113030|8
1615909200000|2021-03-16 15:40:00|113262.8|113062.8|113265|113065|113293|113113|113198|113048|24
1615909500000|2021-03-16 15:45:00|113266.5|113066.5|113270.5|113070.5|113290|113090|113266.5|113066.5|12
1615909800000|2021-03-16 15:50:00|113265|113065|113208|113008|113265|113083.3|113182.1|112984.5|25
1615910100000|2021-03-16 15:55:00|113207|113007|113209|113009|113210|113010|113207|113007|7
1615910400000|2021-03-16 16:00:00|113208.5|113008.5|113175|112975|113208.5|113043|113143|112968|17
1615910700000|2021-03-16 16:05:00|113140.6|113040.6|113125|113025|113185|113040.6|113125|112984.5|6
1615911000000|2021-03-16 16:10:00|113120|113020|113125|113025|113130|113030|113120|113020|10
1615911300000|2021-03-16 16:15:00|113130|113030|113130|113030|113130|113030|113130|113030|1
1615911600000|2021-03-16 16:20:00|113120|113020|113200|113000|113200|113045|113120|113000|10
1615911900000|2021-03-16 16:25:00|113215|113015|113209.3|113009.3|113217.6|113017.6|113178.8|112978.8|12
1615912200000|2021-03-16 16:30:00|113209.1|113009.1|113210|113010|113210|113010|113195|112995|8
1615912500000|2021-03-16 16:35:00|113139.2|113039.2|113200|113000|113218.3|113048.2|113139.2|112989.2|11
1615912800000|2021-03-16 16:40:00|113195|112995|113119.3|113019.3|113195|113025|113119.2|112995|12
1615913100000|2021-03-16 16:45:00|113120|113020|113133.8|113033.8|113145|113045|113120|113020|8
1615913400000|2021-03-16 16:50:00|113130|113030|113140|113040|113140|113040|113125|113025|6
1615913700000|2021-03-16 16:55:00|113135|113035|113140|113040|113140|113040|113130|113030|4
1615914000000|2021-03-16 17:00:00|113135|113035|113110.9|112910.9|113140|113035|113072|112910.5|14
1615914300000|2021-03-16 17:05:00|113110.8|112910.8|113120.5|112920.5|113124.5|112975|113040|112910.1|56
1615914600000|2021-03-16 17:10:00|113119.5|112919.5|113135.5|112935.5|113145.5|112990|113090|112919.5|6
1615914900000|2021-03-16 17:15:00|113150.5|112950.5|113132.4|112932.4|113150.5|112950.5|113132.4|112932.4|5
1615915200000|2021-03-16 17:20:00|113135|112935|113135|112935|113145|112945|113122.6|112922.6|9
1615915500000|2021-03-16 17:25:00|113130|112930|113125|112925|113130|112930|113120|112920|5
1615915800000|2021-03-16 17:30:00|113131.5|112931.5|113145|112945|113145|112945|113131.5|112931.5|4
1615916400000|2021-03-16 17:40:00|113150|112950|113183.5|112983.5|113188.5|113033.5|113133.5|112950|14
1615916700000|2021-03-16 17:45:00|113185|112985|113185|112985|113185|112985|113185|112985|1
1615917300000|2021-03-16 17:55:00|113180|112980|113130|113030|113180|113043|113125|112980|10
1615917600000|2021-03-16 18:00:00|113140|113040|113160|112960|113170|113040|113130|112960|6
1615917900000|2021-03-16 18:05:00|113165|112965|113165|112965|113165|112965|113165|112965|1
1615918200000|2021-03-16 18:10:00|113160|112960|113160|112960|113160|112960|113160|112960|1
1615918800000|2021-03-16 18:20:00|113183.5|112983.5|113183.5|112983.5|113184.5|112984.5|113183.5|112983.5|3
1615919100000|2021-03-16 18:25:00|113184.5|112984.5|113205|113005|113205|113005|113184.5|112984.5|4
1615919400000|2021-03-16 18:30:00|113200|113000|113205|113005|113210|113045|113145|112990|8
1615919700000|2021-03-16 18:35:00|113210|113010|113210|113010|113210|113010|113200|113000|4
1615920000000|2021-03-16 18:40:00|113215|113015|113210|113110|113275|113120.5|113180|113015|14
1615920300000|2021-03-16 18:45:00|113270|113070|113200|113100|113270|113115|113195|113065|7
1615920600000|2021-03-16 18:50:00|113190|113090|113190|113090|113190|113090|113188|113088|5
1615920900000|2021-03-16 18:55:00|113180|113080|113191|112991|113200|113090|113160|112991|27
1615921200000|2021-03-16 19:00:00|113191.7|112991.7|113145|113045|113204.5|113045|113145|112990|11
1615921500000|2021-03-16 19:05:00|113205|113005|113205|113005|113230|113055|113155|112990|20
1615921800000|2021-03-16 19:10:00|113185.5|112985.5|113170|112970|113210|113010|113165.3|112965.3|22
1615922100000|2021-03-16 19:15:00|113175|112975|113120|112920|113196.8|113005.5|113105.5|112912.8|28
1615922700000|2021-03-16 19:25:00|113119.8|112919.8|113115|112915|113119.8|112919.8|113115|112915|3
1615923000000|2021-03-16 19:30:00|113095|112895|113080|112880|113095|112940|113035|112870|10
1615923300000|2021-03-16 19:35:00|113078.8|112878.8|113090|112890|113090|112890|113060.8|112860.8|15
1615923600000|2021-03-16 19:40:00|113095|112895|113105|112905|113105|112905|113095|112895|2
1615923900000|2021-03-16 19:45:00|113115|112915|113115|112915|113115|112915|113115|112915|1
1615924800000|2021-03-16 20:00:00|113110|112910|113030|112930|113115|112940|113030|112884|12
1615925100000|2021-03-16 20:05:00|113029.9|112929.9|113115|112915|113120|112945|113029|112890|10
1615925400000|2021-03-16 20:10:00|113110|112910|113120|112920|113135.8|112935.8|113110|112910|9
1615925700000|2021-03-16 20:15:00|113130|112930|113133.3|112933.3|113140.8|112967.5|113065|112920|29
1615926000000|2021-03-16 20:20:00|113134.8|112934.8|113134.8|112934.8|113134.8|112934.8|113134.8|112934.8|1
1615926300000|2021-03-16 20:25:00|113055|112955|113082.8|112882.8|113086|112955|113035|112865|17
1615926600000|2021-03-16 20:30:00|113084.3|112884.3|113087|112887|113089.5|112889.5|113084.3|112884.3|8
1615926900000|2021-03-16 20:35:00|113041|112941|113086|112886|113090.3|112945|113028.3|112872.3|15
1615927200000|2021-03-16 20:40:00|113085.5|112885.5|113090.8|112890.8|113090.8|112950.8|113041.7|112885|9
1615927500000|2021-03-16 20:45:00|113046.7|112946.7|113057.2|112957.2|113057.2|112957.2|113041.7|112941.7|12
1615927800000|2021-03-16 20:50:00|113052.5|112952.5|113052.5|112952.5|113052.5|112952.5|113052.5|112952.5|1
1615928100000|2021-03-16 20:55:00|113084.7|112884.7|113080|112880|113084.7|112952.5|113043.4|112880|4
1615942800000|2021-03-17 01:00:00|113230|113130|113230|113130|113270|113170|113225|113125|99
1615943100000|2021-03-17 01:05:00|113234.1|113134.1|113220|113120|113246.9|113146.9|113220|113120|66
1615943400000|2021-03-17 01:10:00|113215|113115|113240|113140|113255|113155|113215|113115|91
1615943700000|2021-03-17 01:15:00|113245|113145|113309.5|113209.5|113310|113210|113225|113125|91
1615944000000|2021-03-17 01:20:00|113302.5|113202.5|113305|113205|113310.5|113210.5|113275|113175|123
1615944300000|2021-03-17 01:25:00|113300.5|113200.5|113320|113220|113334.6|113234.6|113275|113175|81
1615944600000|2021-03-17 01:30:00|113324.1|113224.1|113403.6|113303.6|113404.6|113304.6|113320|113220|147
1615944900000|2021-03-17 01:35:00|113404.6|113304.6|113365|113265|113425.6|113325.6|113365|113265|155
1615945200000|2021-03-17 01:40:00|113368.5|113268.5|113329|113229|113380|113280|113319|113219|147
1615945500000|2021-03-17 01:45:00|113325|113225|113289|113189|113335|113235|113283.5|113183.5|82
1615945800000|2021-03-17 01:50:00|113283.5|113183.5|113280|113180|113289.5|113189.5|113259|113159|68
1615946100000|2021-03-17 01:55:00|113275|113175|113228.5|113128.5|113275.5|113175.5|113205|113105|105
1615946400000|2021-03-17 02:00:00|113224|113124|113224.9|113124.9|113235|113135|113196|113096|94
1615946700000|2021-03-17 02:05:00|113223|113123|113223|113123|113225.4|113125.4|113198|113098|56
1615947000000|2021-03-17 02:10:00|113224|113124|113218.5|113118.5|113224|113124|113208|113108|52
1615947300000|2021-03-17 02:15:00|113208.5|113108.5|113114|113014|113208.5|113108.5|113099|112999|142
1615947600000|2021-03-17 02:20:00|113112|113012|113170|113070|113170|113070|113103.5|113003.5|106
1615947900000|2021-03-17 02:25:00|113171.5|113071.5|113100|113000|113175|113075|113100|113000|75
1615948200000|2021-03-17 02:30:00|113101.7|113001.7|113110|113010|113120|113020|113090|112990|90
1615948500000|2021-03-17 02:35:00|113115|113015|113125|113025|113125|113025|113081|112981|75
1615948800000|2021-03-17 02:40:00|113120|113020|113180|113080|113190|113090|113115|113015|66
1615949100000|2021-03-17 02:45:00|113185|113085|113225|113125|113230|113130|113170|113070|88
1615949400000|2021-03-17 02:50:00|113220|113120|113175|113075|113225|113125|113150|113050|55
1615949700000|2021-03-17 02:55:00|113177.5|113077.5|113134|113034|113190|113090|113134|113034|57
1615950000000|2021-03-17 03:00:00|113135|113035|113140|113040|113151|113051|113100|113000|102
1615950300000|2021-03-17 03:05:00|113135|113035|113145|113045|113155|113055|113130|113030|91
1615950600000|2021-03-17 03:10:00|113135|113035|113135|113035|113140|113040|113110|113010|58
1615950900000|2021-03-17 03:15:00|113130|113030|113140|113040|113140|113040|113110|113010|48
1615951200000|2021-03-17 03:20:00|113137|113037|113176|113076|113191|113091|113120|113020|81
1615951500000|2021-03-17 03:25:00|113180|113080|113140|113040|113180|113080|113140|113040|24
1615951800000|2021-03-17 03:30:00|113135|113035|113165|113065|113165|113065|113127.5|113027.5|62
1615952100000|2021-03-17 03:35:00|113160|113060|113170|113070|113190|113090|113154.5|113054.5|48
1615952400000|2021-03-17 03:40:00|113175|113075|113200|113100|113200|113100|113165|113065|52
1615952700000|2021-03-17 03:45:00|113191.2|113091.2|113180|113080|113210|113110|113160|113060|29
1615953000000|2021-03-17 03:50:00|113175|113075|113155|113055|113180|113080|113150|113050|17
1615953300000|2021-03-17 03:55:00|113150|113050|113145|113045|113160|113060|113135|113035|15
1615953600000|2021-03-17 04:00:00|113150|113050|113160|113060|113160|113060|113145|113045|8
1615953900000|2021-03-17 04:05:00|113150|113050|113185|113085|113196.4|113096.4|113150|113050|71
1615954200000|2021-03-17 04:10:00|113180.5|113080.5|113180|113080|113190|113090|113170|113070|26
1615954500000|2021-03-17 04:15:00|113180.5|113080.5|113195|113095|113195|113095|113180|113080|11
1615954800000|2021-03-17 04:20:00|113198|113098|113260|113160|113265|113165|113198|113098|75
1615955100000|2021-03-17 04:25:00|113260.5|113160.5|113230|113130|113269|113169|113230|113130|18
1615955400000|2021-03-17 04:30:00|113233|113133|113220|113120|113240|113140|113210|113110|35
1615955700000|2021-03-17 04:35:00|113220.5|113120.5|113170|113070|113240|113140|113170|113070|68
1615956000000|2021-03-17 04:40:00|113175|113075|113200|113100|113200|113100|113165|113065|59
1615956300000|2021-03-17 04:45:00|113205|113105|113245.5|113145.5|113250|113150|113190|113090|66
1615956600000|2021-03-17 04:50:00|113250|113150|113250|113150|113291|113191|113240|113140|75
1615956900000|2021-03-17 04:55:00|113245.5|113145.5|113230|113130|113246|113146|113220|113120|47
1615957200000|2021-03-17 05:00:00|113220|113120|113230|113130|113240|113140|113190|113090|73
1615957500000|2021-03-17 05:05:00|113230.5|113130.5|113190.5|113090.5|113240|113140|113190|113090|64
1615957800000|2021-03-17 05:10:00|113191|113091|113195|113095|113200|113100|113162.2|113062.2|104
1615958100000|2021-03-17 05:15:00|113190|113090|113190|113090|113220|113120|113180|113080|43
1615958400000|2021-03-17 05:20:00|113185|113085|113210|113110|113210|113110|113180|113080|50
1615958700000|2021-03-17 05:25:00|113210.5|113110.5|113180|113080|113218.8|113118.8|113180|113080|33
1615959000000|2021-03-17 05:30:00|113175|113075|113180|113080|113190|113090|113155|113055|41
1615959300000|2021-03-17 05:35:00|113175|113075|113174.6|113074.6|113200|113100|113174.6|113074.6|31
1615959600000|2021-03-17 05:40:00|113175|113075|113170|113070|113175|113075|113155|113055|22
1615959900000|2021-03-17 05:45:00|113165|113065|113170|113070|113170|113070|113140|113040|31
1615960200000|2021-03-17 05:50:00|113160|113060|113170|113070|113175|113075|113150|113050|41
1615960500000|2021-03-17 05:55:00|113175|113075|113205|113105|113240|113140|113175|113075|51
1615960800000|2021-03-17 06:00:00|113215|113115|113225|113125|113240|113140|113200|113100|53
1615961100000|2021-03-17 06:05:00|113220|113120|113230|113130|113250|113150|113220|113120|56
1615961400000|2021-03-17 06:10:00|113235|113135|113170|113070|113235|113135|113155|113055|63
1615961700000|2021-03-17 06:15:00|113165|113065|113129.5|113029.5|113180|113080|113120|113020|63
1615962000000|2021-03-17 06:20:00|113130|113030|113112.7|113012.7|113145|113045|113101.3|113001.3|51
1615962300000|2021-03-17 06:25:00|113113.7|113013.7|113067.8|112967.8|113132.5|113032.5|113034|112934|100
1615962600000|2021-03-17 06:30:00|113068.3|112968.3|113085|112985|113094.8|112994.8|113061.2|112961.2|66
1615962900000|2021-03-17 06:35:00|113083.5|112983.5|113090|112990|113093|112993|113078|112978|22
1615963200000|2021-03-17 06:40:00|113093|112993|113107|113007|113120.5|113020.5|113089|112989|16
1615963500000|2021-03-17 06:45:00|113111.3|113011.3|113145|112945|113145.5|113011.3|113090.5|112939|10
1615963800000|2021-03-17 06:50:00|113145.5|112945.5|113140.5|112940.5|113145.5|112945.5|113140.5|112940.5|2
1615964100000|2021-03-17 06:55:00|113145.5|112945.5|113030.4|112830.4|113145.5|112983.7|113030.4|112830.4|51
1615964400000|2021-03-17 07:00:00|113010|112810|112990.5|112890.5|113060|112906.3|112977.7|112810|37
1615964700000|2021-03-17 07:05:00|112994.3|112894.3|113030|112930|113034.7|112934.7|112994.3|112894.3|28
1615965000000|2021-03-17 07:10:00|113025.5|112925.5|112998.9|112898.9|113025.5|112925.5|112998.9|112898.9|17
1615965300000|2021-03-17 07:15:00|113002.8|112902.8|113039.8|112939.8|113041.5|112941.5|113002.8|112902.8|20
1615965600000|2021-03-17 07:20:00|113041|112941|113025.5|112925.5|113064.7|112964.7|113025.5|112925.5|21
1615965900000|2021-03-17 07:25:00|113029.3|112929.3|113050.5|112950.5|113050.5|112950.5|113025.5|112925.5|18
1615966200000|2021-03-17 07:30:00|113045.5|112945.5|113045.5|112945.5|113050.5|112950.5|113045.5|112945.5|4
1615966500000|2021-03-17 07:35:00|113044.2|112944.2|113080.5|112880.5|113080.5|112945|113025.5|112870.5|10
1615966800000|2021-03-17 07:40:00|113024|112924|113030.5|112930.5|113030.5|112930.5|113024|112924|5
1615967100000|2021-03-17 07:45:00|113085.5|112885.5|113050.2|112850.2|113085.5|112925.5|113005.6|112838.5|19
1615967400000|2021-03-17 07:50:00|113050.5|112850.5|113010.5|112910.5|113065.5|112910.5|113005.5|112850.5|13
1615967700000|2021-03-17 07:55:00|113015.5|112915.5|113053.4|112853.4|113053.4|112925.5|112990.5|112835.5|21
1615968000000|2021-03-17 08:00:00|113049.1|112849.1|112980|112880|113064.6|112892.7|112942.8|112790.3|42
1615968300000|2021-03-17 08:05:00|112980.5|112880.5|113004.5|112904.5|113060|112915.5|112978.1|112854.1|42
1615968600000|2021-03-17 08:10:00|113005.5|112905.5|113000.5|112900.5|113016.2|112916.2|112990.5|112890.5|49
1615968900000|2021-03-17 08:15:00|113005.5|112905.5|112990.5|112890.5|113005.5|112905.5|112990.5|112890.5|6
1615969200000|2021-03-17 08:20:00|112995.5|112895.5|112995.5|112895.5|113002.1|112902.1|112995.5|112895.5|5
1615969500000|2021-03-17 08:25:00|113000.5|112900.5|113058.4|112858.4|113058.4|112905.5|112995.5|112855.5|10
1615969800000|2021-03-17 08:30:00|113050.5|112850.5|113023.6|112823.6|113050.5|112895.5|112952.9|112799.4|22
1615970100000|2021-03-17 08:35:00|113024.6|112824.6|112990.5|112890.5|113035.5|112895.5|112975.5|112824.6|16
1615970400000|2021-03-17 08:40:00|112986.6|112886.6|112995.5|112795.5|113009|112886.6|112960.5|112795.5|11
1615970700000|2021-03-17 08:45:00|112960.5|112860.5|112996.9|112796.9|112996.9|112860.5|112955.6|112793.6|7
1615971000000|2021-03-17 08:50:00|113005.5|112805.5|112955.5|112855.5|113005.5|112855.5|112955.5|112805.5|2
1615971300000|2021-03-17 08:55:00|112938.3|112838.3|112906.1|112806.1|112966.6|112838.8|112906.1|112751.5|32
1615971600000|2021-03-17 09:00:00|112907.4|112807.4|112940|112740|112940|112815|112903|112740|14
1615971900000|2021-03-17 09:05:00|112939|112739|112940|112740|112940|112740|112939|112739|2
1615972200000|2021-03-17 09:10:00|112943.5|112743.5|112966.5|112766.5|112970|112844.6|112895|112743.5|38
1615972500000|2021-03-17 09:15:00|112965.5|112765.5|112971|112771|112974|112774|112956|112756|21
1615972800000|2021-03-17 09:20:00|112972|112772|112966|112766|112976|112827.7|112926|112765.5|17
1615973100000|2021-03-17 09:25:00|112967|112767|112963.5|112763.5|112967|112767|112963.5|112763.5|2
1615973400000|2021-03-17 09:30:00|112964.5|112764.5|112955|112755|112964.5|112812|112870.5|112755|34
1615973700000|2021-03-17 09:35:00|112947.5|112747.5|112937|112737|112947.5|112747.5|112934.5|112734.5|5
1615974000000|2021-03-17 09:40:00|112939|112739|112935|112735|112939|112739|112935|112735|2
1615974300000|2021-03-17 09:45:00|112891.5|112791.5|112937|112737|112937|112791.5|112887.5|112737|8
1615974600000|2021-03-17 09:50:00|112930.5|112730.5|112990|112790|112995|112800.2|112885|112730.5|35
1615974900000|2021-03-17 09:55:00|112958.7|112758.7|112930|112730|112960.7|112760.7|112928.2|112728.2|12
1615975200000|2021-03-17 10:00:00|112932|112732|112959|112759|112990|112790|112888.2|112732|49
1615975500000|2021-03-17 10:05:00|112968.8|112768.8|113005|112805|113005|112805|112968.8|112768.8|12
1615975800000|2021-03-17 10:10:00|113000|112800|113003.5|112803.5|113010|112823.8|112919.8|112793.5|20
1615976100000|2021-03-17 10:15:00|113005|112805|112966|112866|113025|112870.5|112966|112805|8
1615976400000|2021-03-17 10:20:00|113020.5|112820.5|112944.8|112844.8|113020.5|112866.5|112944.8|112814|14
1615976700000|2021-03-17 10:25:00|112942|112842|112955.5|112855.5|112955.5|112855.5|112942|112842|8
1615977300000|2021-03-17 10:35:00|112950.5|112850.5|112955.5|112855.5|112955.5|112855.5|112950.5|112850.5|2
1615977600000|2021-03-17 10:40:00|112951.5|112851.5|112955.5|112855.5|112955.5|112855.5|112951.5|112851.5|2
1615977900000|2021-03-17 10:45:00|112959.2|112859.2|113025.5|112825.5|113025.5|112860.2|112959.2|112815.5|5
1615978500000|2021-03-17 10:55:00|113025|112825|113061|112861|113081.7|112881.7|113025|112825|50
1615978800000|2021-03-17 11:00:00|113061.5|112861.5|113084.5|112884.5|113084.5|112884.5|113060|112860|8
1615979100000|2021-03-17 11:05:00|113080.1|112880.1|113132.8|112932.8|113156.9|112956.9|113080.1|112880.1|3
1615979400000|2021-03-17 11:10:00|113138.5|112938.5|113127.6|112927.6|113138.5|112938.5|113100|112900|7
1615979700000|2021-03-17 11:15:00|113127.1|112927.1|113155|112955|113155|112955|113125|112925|5
1615980000000|2021-03-17 11:20:00|113125|112925|113085|112985|113140|112990|113082.9|112925|22
1615980300000|2021-03-17 11:25:00|113090|112990|113155|112955|113170|112990|113090|112955|4
1615980600000|2021-03-17 11:30:00|113143.6|112943.6|113125|112925|113155|112955|113125|112925|6
1615981200000|2021-03-17 11:40:00|113129.3|112929.3|113172|112972|113173|112973|113129.3|112929.3|13
1615981500000|2021-03-17 11:45:00|113170.5|112970.5|113209|113009|113215|113015|113168.3|112968.3|9
1615981800000|2021-03-17 11:50:00|113208.5|113008.5|113226.5|113026.5|113226.5|113026.5|113208|113008|36
1615982100000|2021-03-17 11:55:00|113227|113027|113229.8|113029.8|113231.8|113031.8|113227|113027|5
1615982400000|2021-03-17 12:00:00|113200|113000|113235.5|113035.5|113260.1|113060.1|113177.3|112977.3|17
1615982700000|2021-03-17 12:05:00|113237.5|113037.5|113222.5|113022.5|113237.8|113085|113183.4|113019.5|21
1615983000000|2021-03-17 12:10:00|113221|113021|113182|112982|113221|113061.5|113161.5|112981.6|6
1615983300000|2021-03-17 12:15:00|113177.1|112977.1|113112|113012|113177.1|113017|113111|112963.5|12
1615983600000|2021-03-17 12:20:00|113109.3|113009.3|113145|112945|113180|113017.8|113106.8|112935|18
1615983900000|2021-03-17 12:25:00|113148.5|112948.5|113170|112970|113183|113020.2|113120.2|112945|14
1615984200000|2021-03-17 12:30:00|113118.7|113018.7|113179.5|112979.5|113219.8|113030|113118.7|112956|20
1615984500000|2021-03-17 12:35:00|113181.5|112981.5|113181|112981|113184.5|112984.5|113179.5|112979.5|12
1615984800000|2021-03-17 12:40:00|113180.5|112980.5|113175.1|112975.1|113180.5|112980.5|113175.1|112975.1|7
1615985100000|2021-03-17 12:45:00|113174.6|112974.6|113172.6|112972.6|113174.6|112974.6|113172.6|112972.6|3
1615985700000|2021-03-17 12:55:00|113174.2|112974.2|113145|112945|113174.2|112974.2|113140.6|112940.6|11
1615986000000|2021-03-17 13:00:00|113145.5|112945.5|113145|112945|113145.5|112945.5|113145|112945|2
1615986300000|2021-03-17 13:05:00|113155|112955|113155|112955|113155|112955|113155|112955|1
1615986600000|2021-03-17 13:10:00|113161.7|112961.7|113155|112955|113161.7|112961.7|113155|112955|4
1615986900000|2021-03-17 13:15:00|113150|112950|113155|112955|113155|112955|113150|112950|2
1615987200000|2021-03-17 13:20:00|113140.5|112940.5|113155|112955|113155|112955|113129.5|112929.5|11
1615987500000|2021-03-17 13:25:00|113137.4|112937.4|113150|112950|113150|112950|113130.5|112930.5|16
1615987800000|2021-03-17 13:30:00|113156|112956|113135|112935|113156|113005|113070|112915|32
1615988100000|2021-03-17 13:35:00|113140|112940|113135|112935|113150|112950|113130|112930|8
1615988400000|2021-03-17 13:40:00|113125|112925|113070|112970|113125|112970|113069.5|112925|5
1615988700000|2021-03-17 13:45:00|113075|112975|113125|112925|113130|112980|113070|112925|8
1615989000000|2021-03-17 13:50:00|113075|112975|113140|112940|113156.5|113020|113075|112940|18
1615989300000|2021-03-17 13:55:00|113145|112945|113160|112960|113171.5|112971.5|113130|112930|30
1615989600000|2021-03-17 14:00:00|113155|112955|113130|113030|113207|113030|113130|112950|48
1615989900000|2021-03-17 14:05:00|113135|113035|113120|113020|113145|113045|113120|113020|8
1615990200000|2021-03-17 14:10:00|113100|113000|113080|112980|113105|113005|113080|112980|6
1615990500000|2021-03-17 14:15:00|113070|112970|113080|112880|113098.5|112970|113052|112880|15
1615990800000|2021-03-17 14:20:00|113085|112885|113085|112885|113125|112961.5|113020|112885|15
1615991100000|2021-03-17 14:25:00|113075|112875|113030|112930|113075|112935|113025|112875|5
1615991400000|2021-03-17 14:30:00|113035|112935|113140.1|112940.1|113141.1|112941.1|113035|112920.5|14
1615991700000|2021-03-17 14:35:00|113139.6|112939.6|113130|112930|113145|112945|113130|112930|4
1615992000000|2021-03-17 14:40:00|113142.6|112942.6|113150|112950|113150|112950|113130|112930|4
1615992300000|2021-03-17 14:45:00|113130|112930|113256.5|113056.5|113271|113071|113125|112925|44
1615992600000|2021-03-17 14:50:00|113246|113046|113233.5|113033.5|113246|113074|113152.5|113027.5|24
1615992900000|2021-03-17 14:55:00|113233|113033|113234.5|113034.5|113234.5|113110.5|113187.5|113032.5|20
1615993200000|2021-03-17 15:00:00|113234|113034|113190.5|113090.5|113261.5|113100.5|113190.5|113034|31
1615993500000|2021-03-17 15:05:00|113219.5|113019.5|113220|113020|113220|113020|113218.5|113018.5|5
1615993800000|2021-03-17 15:10:00|113221|113021|113221|113021|113221|113021|113221|113021|1
1615994400000|2021-03-17 15:20:00|113210|113010|113154|113054|113210|113054|113144|113004|11
1615994700000|2021-03-17 15:25:00|113164|113064|113168.5|113068.5|113168.5|113068.5|113164|113064|4
1615995000000|2021-03-17 15:30:00|113175|113075|113251.5|113051.5|113251.5|113096|113168.5|113049.5|14
1615995300000|2021-03-17 15:35:00|113252|113052|113249|113049|113259|113059|113234.5|113034.5|20
1615995600000|2021-03-17 15:40:00|113264|113064|113264|113064|113264|113064|113264|113064|1
1615995900000|2021-03-17 15:45:00|113260.5|113060.5|113264|113064|113264|113064|113260.5|113060.5|6
1615996200000|2021-03-17 15:50:00|113260.5|113060.5|113224|113024|113262|113062|113224|113024|16
1615996500000|2021-03-17 15:55:00|113229|113029|113193.5|113093.5|113269|113112.3|113193|113029|18
1615996800000|2021-03-17 16:00:00|113193|113093|113203.5|113103.5|113253|113128|113193|113033|22
1615997100000|2021-03-17 16:05:00|113203|113103|113249.5|113049.5|113249.5|113119|113179.5|113033|18
1615997400000|2021-03-17 16:10:00|113249|113049|113229|113129|113260|113129|113219|113046.5|11
1615998000000|2021-03-17 16:20:00|113243.5|113143.5|113237.5|113137.5|113256.5|113156.5|113228.5|113128.5|22
1615998300000|2021-03-17 16:25:00|113238|113138|113239|113139|113239|113139|113238|113138|3
1615998900000|2021-03-17 16:35:00|113292|113092|113239|113139|113293.5|113144|113228.5|113089.5|8
1615999500000|2021-03-17 16:45:00|113244|113144|113249|113149|113249|113149|113243.5|113143.5|3
1615999800000|2021-03-17 16:50:00|113250.5|113150.5|113246.5|113146.5|113257|113157|113246.5|113146.5|7
1616000100000|2021-03-17 16:55:00|113247|113147|113267|113167|113268.5|113168.5|113247|113147|17
1616000400000|2021-03-17 17:00:00|113260.5|113160.5|113338.5|113138.5|113338.5|113179|113254.5|113090.5|17
1616000700000|2021-03-17 17:05:00|113289|113189|113316.5|113216.5|113316.5|113216.5|113288.5|113188.5|8
1616001000000|2021-03-17 17:10:00|113368.5|113168.5|113317|113217|113368.5|113234.5|113316|113168.5|22
1616001300000|2021-03-17 17:15:00|113319|113219|113324|113224|113333.5|113233.5|113318.5|113218.5|17
1616001600000|2021-03-17 17:20:00|113323|113223|113327|113227|113337|113237|113323|113223|12
1616001900000|2021-03-17 17:25:00|113323|113223|113311.5|113211.5|113323|113223|113310|113210|8
1616002200000|2021-03-17 17:30:00|113361.5|113161.5|113270|113170|113361.5|113198.5|113260|113106.5|33
1616002500000|2021-03-17 17:35:00|113269.5|113169.5|113280|113180|113287.5|113187.5|113267.5|113167.5|14
1616002800000|2021-03-17 17:40:00|113280.5|113180.5|113280|113180|113285|113185|113280|113180|3
1616003100000|2021-03-17 17:45:00|113275|113175|113270|113170|113275|113175|113270|113170|4
1616003400000|2021-03-17 17:50:00|113275|113175|113375|113175|113375|113215|113270|113170|7
1616003700000|2021-03-17 17:55:00|113355|113155|113360|113160|113375|113220|113320|113150|7
1616004000000|2021-03-17 18:00:00|113355|113155|113156|112956|113355|113155|112895.5|112683|99
1616004300000|2021-03-17 18:05:00|113147.5|112947.5|112858|112658|113150|112950|112821.8|112658|102
1616004600000|2021-03-17 18:10:00|112865|112665|112781.5|112581.5|112932.4|112732.4|112775.1|112575.1|61
1616004900000|2021-03-17 18:15:00|112783.1|112583.1|112762.3|112562.3|112793.4|112593.4|112697.2|112497.2|49
1616005200000|2021-03-17 18:20:00|112752.8|112552.8|112755|112555|112816.4|112616.4|112740|112540|33
1616005500000|2021-03-17 18:25:00|112749|112549|112753.7|112553.7|112771.4|112571.4|112749|112549|7
1616005800000|2021-03-17 18:30:00|112751.7|112551.7|112868.2|112668.2|112872.7|112672.7|112739.6|112539.6|33
1616006100000|2021-03-17 18:35:00|112843.1|112643.1|112676.2|112476.2|112843.1|112643.1|112672.2|112472.2|23
1616006400000|2021-03-17 18:40:00|112674.2|112474.2|112418.5|112218.5|112674.2|112474.2|112400.3|112200.3|90
1616006700000|2021-03-17 18:45:00|112403|112203|112507.5|112307.5|112550.8|112350.8|112403|112203|92
1616007000000|2021-03-17 18:50:00|112495.5|112295.5|112490.5|112290.5|112530|112330|112465|112265|24
1616007300000|2021-03-17 18:55:00|112485.5|112285.5|112536.7|112336.7|112539.7|112339.7|112475.5|112275.5|12
1616007600000|2021-03-17 19:00:00|112536.1|112336.1|112457|112257|112541.1|112341.1|112455.5|112255.5|24
1616007900000|2021-03-17 19:05:00|112458.5|112258.5|112471|112271|112472.5|112272.5|112458.5|112258.5|8
1616008200000|2021-03-17 19:10:00|112478.5|112278.5|112541.4|112341.4|112541.4|112341.4|112478.5|112278.5|10
1616008500000|2021-03-17 19:15:00|112547.4|112347.4|112507.5|112307.5|112547.4|112347.4|112489.5|112289.5|21
1616008800000|2021-03-17 19:20:00|112509|112309|112462|112262|112550|112365|112451.5|112251.5|40
1616009100000|2021-03-17 19:25:00|112475.5|112275.5|112457.5|112257.5|112495|112295|112455|112255|17
1616009400000|2021-03-17 19:30:00|112456.5|112256.5|112361|112161|112463.5|112263.5|112327|112127|56
1616009700000|2021-03-17 19:35:00|112350|112150|112332|112132|112420|112220|112324.7|112124.7|45
1616010000000|2021-03-17 19:40:00|112328.5|112128.5|112232|112032|112385.9|112185.9|112227.5|112027.5|101
1616010300000|2021-03-17 19:45:00|112258|112058|112230.5|112030.5|112279|112079|112170|111970|35
1616010600000|2021-03-17 19:50:00|112201.5|112001.5|112265.5|112065.5|112265.5|112115.5|112190|112001.5|15
1616010900000|2021-03-17 19:55:00|112265|112065|112280|112080|112290|112139|112210|112065|18
1616011200000|2021-03-17 20:00:00|112281.3|112081.3|112290|112090|112305|112105|112278.3|112078.3|10
1616011500000|2021-03-17 20:05:00|112240|112140|112255|112055|112280|112140|112225|112055|11
1616011800000|2021-03-17 20:10:00|112265|112065|112220|112120|112300|112160|112220|112065|25
1616012100000|2021-03-17 20:15:00|112270|112070|112255|112055|112270|112105|112205|112050|7
1616012400000|2021-03-17 20:20:00|112265|112065|112249|112149|112305|112153|112249|112060|13
1616012700000|2021-03-17 20:25:00|112255|112155|112300|112100|112307|112180|112255|112088.5|14
1616013600000|2021-03-17 20:40:00|112247.8|112147.8|112237.9|112137.9|112250|112150|112232.9|112132.9|8
1616013900000|2021-03-17 20:45:00|112246.4|112046.4|112250|112150|112250|112150|112226.4|112026.4|29
1616014200000|2021-03-17 20:50:00|112247.3|112147.3|112250|112150|112250|112150|112247.3|112147.3|3
1616029200000|2021-03-18 01:00:00|112320|112220|112335|112235|112365|112265|112310|112210|90
1616029500000|2021-03-18 01:05:00|112330|112230|112360|112260|112360|112260|112330|112230|72
1616029800000|2021-03-18 01:10:00|112370|112270|112371.5|112271.5|112384|112284|112355|112255|144
1616030100000|2021-03-18 01:15:00|112370.5|112270.5|112359|112259|112401|112301|112355|112255|138
1616030400000|2021-03-18 01:20:00|112356.9|112256.9|112380|112280|112390|112290|112351.5|112251.5|104
1616030700000|2021-03-18 01:25:00|112385|112285|112381.5|112281.5|112392|112292|112355.5|112255.5|170
1616031000000|2021-03-18 01:30:00|112382|112282|112485|112385|112495.1|112395.1|112376|112276|255
1616031300000|2021-03-18 01:35:00|112486|112386|112410|112310|112490|112390|112410|112310|122
1616031600000|2021-03-18 01:40:00|112405|112305|112472|112372|112490|112390|112405|112305|73
1616031900000|2021-03-18 01:45:00|112472.5|112372.5|112465|112365|112480.5|112380.5|112440|112340|103
1616032200000|2021-03-18 01:50:00|112459.5|112359.5|112415|112315|112475|112375|112405.3|112305.3|78
1616032500000|2021-03-18 01:55:00|112418.5|112318.5|112380|112280|112420|112320|112352.1|112252.1|148
1616032800000|2021-03-18 02:00:00|112379.5|112279.5|112390|112290|112409|112309|112370|112270|98
1616033100000|2021-03-18 02:05:00|112395|112295|112386|112286|112407|112307|112365.5|112265.5|97
1616033400000|2021-03-18 02:10:00|112390.5|112290.5|112401|112301|112407.5|112307.5|112385.6|112285.6|78
1616033700000|2021-03-18 02:15:00|112405|112305|112395|112295|112410|112310|112385|112285|29
1616034000000|2021-03-18 02:20:00|112390|112290|112410|112310|112410|112310|112385|112285|45
1616034300000|2021-03-18 02:25:00|112405|112305|112365|112265|112410|112310|112355|112255|34
1616034600000|2021-03-18 02:30:00|112360|112260|112345|112245|112370|112270|112340|112240|47
1616034900000|2021-03-18 02:35:00|112335|112235|112305|112205|112335|112235|112290|112190|47
1616035200000|2021-03-18 02:40:00|112300|112200|112269.5|112169.5|112305|112205|112267.5|112167.5|54
1616035500000|2021-03-18 02:45:00|112270|112170|112240|112140|112270|112170|112210|112110|120
1616035800000|2021-03-18 02:50:00|112235|112135|112280|112180|112290|112190|112230.9|112130.9|84
1616036100000|2021-03-18 02:55:00|112285|112185|112353.5|112253.5|112354.5|112254.5|112285|112185|85
1616036400000|2021-03-18 03:00:00|112355|112255|112363.5|112263.5|112385.5|112285.5|112340|112240|181
1616036700000|2021-03-18 03:05:00|112364.5|112264.5|112378.5|112278.5|112418.5|112318.5|112364.5|112264.5|178
1616037000000|2021-03-18 03:10:00|112379|112279|112392.5|112292.5|112393|112293|112370|112270|111
1616037300000|2021-03-18 03:15:00|112389.5|112289.5|112380|112280|112410|112310|112379.5|112279.5|75
1616037600000|2021-03-18 03:20:00|112385|112285|112425|112325|112433|112333|112384.5|112284.5|166
1616037900000|2021-03-18 03:25:00|112420|112320|112463|112363|112500.5|112400.5|112420|112320|203
1616038200000|2021-03-18 03:30:00|112465|112365|112458|112358|112475|112375|112410|112310|133
1616038500000|2021-03-18 03:35:00|112458.5|112358.5|112455|112355|112475|112375|112440|112340|82
1616038800000|2021-03-18 03:40:00|112460|112360|112478.5|112378.5|112485|112385|112458|112358|74
1616039100000|2021-03-18 03:45:00|112479.5|112379.5|112530.5|112430.5|112539|112439|112478.5|112378.5|105
1616039400000|2021-03-18 03:50:00|112531|112431|112586.5|112486.5|112593|112493|112523.5|112423.5|95
1616039700000|2021-03-18 03:55:00|112588.5|112488.5|112560|112460|112613|112513|112550|112450|85
1616040000000|2021-03-18 04:00:00|112555|112455|112515|112415|112560|112460|112505|112405|33
1616040300000|2021-03-18 04:05:00|112520|112420|112475.5|112375.5|112530|112430|112445|112345|95
1616040600000|2021-03-18 04:10:00|112470.5|112370.5|112536|112436|112536|112436|112470|112370|90
1616040900000|2021-03-18 04:15:00|112535|112435|112537.5|112437.5|112590|112490|112526.5|112426.5|77
1616041200000|2021-03-18 04:20:00|112538|112438|112532.2|112432.2|112552.5|112452.5|112530|112430|72
1616041500000|2021-03-18 04:25:00|112532.7|112432.7|112547|112447|112551.5|112451.5|112506.5|112406.5|39
1616041800000|2021-03-18 04:30:00|112551.1|112451.1|112512|112412|112562|112462|112512|112412|50
1616042100000|2021-03-18 04:35:00|112511|112411|112460|112360|112511|112411|112460|112360|64
1616042400000|2021-03-18 04:40:00|112455|112355|112460|112360|112475|112375|112452|112352|44
1616042700000|2021-03-18 04:45:00|112465|112365|112419.5|112319.5|112465|112365|112390|112290|43
1616043000000|2021-03-18 04:50:00|112418|112318|112385|112285|112418|112318|112370|112270|44
1616043300000|2021-03-18 04:55:00|112395|112295|112400|112300|112420|112320|112360|112260|58
1616043600000|2021-03-18 05:00:00|112410|112310|112440|112340|112440|112340|112404.6|112304.6|37
1616043900000|2021-03-18 05:05:00|112445|112345|112435|112335|112445|112345|112410|112310|44
1616044200000|2021-03-18 05:10:00|112430|112330|112435|112335|112460|112360|112425|112325|58
1616044500000|2021-03-18 05:15:00|112430|112330|112425|112325|112430|112330|112415|112315|25
1616044800000|2021-03-18 05:20:00|112430|112330|112420|112320|112445|112345|112415|112315|28
1616045100000|2021-03-18 05:25:00|112425|112325|112465|112365|112475|112375|112420|112320|51
1616045400000|2021-03-18 05:30:00|112462.5|112362.5|112442|112342|112510|112410|112440|112340|77
1616045700000|2021-03-18 05:35:00|112454.7|112354.7|112430|112330|112460|112360|112420|112320|52
1616046000000|2021-03-18 05:40:00|112425|112325|112475|112375|112475|112375|112424.1|112324.1|28
1616046300000|2021-03-18 05:45:00|112480|112380|112490|112390|112495|112395|112465|112365|73
1616046600000|2021-03-18 05:50:00|112489|112389|112510|112410|112515|112415|112473.6|112373.6|64
1616046900000|2021-03-18 05:55:00|112500|112400|112540|112440|112540|112440|112490|112390|115
1616047200000|2021-03-18 06:00:00|112535|112435|112510|112410|112540|112440|112475|112375|98
1616047500000|2021-03-18 06:05:00|112515|112415|112490|112390|112525|112425|112480|112380|76
1616047800000|2021-03-18 06:10:00|112480|112380|112480|112380|112495|112395|112479.5|112379.5|43
1616048100000|2021-03-18 06:15:00|112485|112385|112475|112375|112494|112394|112470|112370|46
1616048400000|2021-03-18 06:20:00|112474|112374|112430|112330|112474|112374|112430|112330|75
1616048700000|2021-03-18 06:25:00|112426|112326|112410|112310|112440.5|112340.5|112409.5|112309.5|53
1616049000000|2021-03-18 06:30:00|112409.5|112309.5|112399.5|112299.5|112415|112315|112390.6|112290.6|36
1616049300000|2021-03-18 06:35:00|112399|112299|112369|112269|112404.6|112304.6|112368|112268|40
1616049600000|2021-03-18 06:40:00|112369.5|112269.5|112390.5|112290.5|112395|112295|112352.1|112252.1|30
1616049900000|2021-03-18 06:45:00|112393.2|112293.2|112322.6|112222.6|112420|112308|112320.8|112200|39
1616050200000|2021-03-18 06:50:00|112324.1|112224.1|112320|112220|112365.1|112228.8|112308.3|112165.1|29
1616050500000|2021-03-18 06:55:00|112315|112215|112238|112138|112315.5|112215.5|112233.5|112133.5|33
1616050800000|2021-03-18 07:00:00|112289.5|112089.5|112184|112084|112303.5|112175|112180|112080|59
1616051100000|2021-03-18 07:05:00|112169|112069|112160|112060|112225|112070|112085.3|111945.5|70
1616051400000|2021-03-18 07:10:00|112209|112009|112198.5|111998.5|112210.2|112070|112135|111984|31
1616051700000|2021-03-18 07:15:00|112155.2|112055.2|112246.4|112146.4|112270.5|112146.4|112155.2|112000|66
1616052000000|2021-03-18 07:20:00|112245.1|112145.1|112365|112165|112387.9|112199.3|112197.2|112063.7|113
1616052300000|2021-03-18 07:25:00|112368.1|112168.1|112390|112290|112486.2|112327.8|112340|112168.1|82
1616052600000|2021-03-18 07:30:00|112389.5|112289.5|112425|112225|112428.5|112290|112365|112178.4|123
1616052900000|2021-03-18 07:35:00|112417.4|112217.4|112455|112355|112530|112365|112367.4|112213.3|43
1616053200000|2021-03-18 07:40:00|112450|112350|112517|112417|112589.5|112446.5|112447|112287|129
1616053500000|2021-03-18 07:45:00|112520.5|112420.5|112867.4|112667.4|112867.4|112667.4|112517.5|112380.5|124
1616053800000|2021-03-18 07:50:00|112867.5|112667.5|112722.6|112522.6|112867.5|112667.5|112631.3|112480|129
1616054100000|2021-03-18 07:55:00|112720|112520|112647.5|112547.5|112775|112607.5|112634.5|112458|79
1616054400000|2021-03-18 08:00:00|112703|112503|112580|112480|112703|112540|112530|112380|98
1616054700000|2021-03-18 08:05:00|112575|112475|112631.5|112431.5|112643|112475|112550|112385|61
1616055000000|2021-03-18 08:10:00|112630|112430|112583.5|112383.5|112641.7|112452.1|112507.9|112355.2|43
1616055300000|2021-03-18 08:15:00|112575|112375|112614|112414|112616.5|112435|112530|112354.8|54
1616055600000|2021-03-18 08:20:00|112605|112405|112570|112370|112610|112440|112535|112370|26
1616055900000|2021-03-18 08:25:00|112576.2|112376.2|112499.7|112399.7|112576.2|112410.8|112479.1|112335.6|17
1616056200000|2021-03-18 08:30:00|112497.8|112397.8|112577|112377|112577|112405|112455|112317|72
1616056500000|2021-03-18 08:35:00|112582.5|112382.5|112565|112365|112590.5|112390.5|112565|112365|22
1616056800000|2021-03-18 08:40:00|112570|112370|112580|112380|112580|112380|112570|112370|4
1616057100000|2021-03-18 08:45:00|112595.5|112395.5|112690|112490|112703.9|112536.7|112595.5|112395.5|19
1616057400000|2021-03-18 08:50:00|112690.7|112490.7|112754.7|112554.7|112795.1|112620|112645|112490.7|53
1616057700000|2021-03-18 08:55:00|112738.5|112538.5|112610|112410|112738.5|112538.5|112610|112410|52
1616058000000|2021-03-18 09:00:00|112594|112394|112620|112420|112635|112435|112590.9|112390.9|21
1616058300000|2021-03-18 09:05:00|112610|112410|112637.5|112437.5|112648.5|112495|112535|112390|43
1616058600000|2021-03-18 09:10:00|112648|112448|112605|112405|112662|112511.5|112603.5|112403.5|25
1616058900000|2021-03-18 09:15:00|112610|112410|112555.5|112355.5|112612.5|112441.4|112540|112355|47
1616059200000|2021-03-18 09:20:00|112555|112355|112625|112425|112625|112425|112555|112355|8
1616059500000|2021-03-18 09:25:00|112645|112445|112665|112465|112665.1|112465.1|112645|112445|6
1616059800000|2021-03-18 09:30:00|112660.1|112460.1|112591|112391|112660.1|112487|112569.2|112373.5|39
1616060100000|2021-03-18 09:35:00|112587.5|112387.5|112560.1|112360.1|112587.5|112387.5|112546.5|112346.5|23
1616060400000|2021-03-18 09:40:00|112563.5|112363.5|112561.6|112361.6|112602.5|112402.5|112555|112355|31
1616060700000|2021-03-18 09:45:00|112581.6|112381.6|112561.6|112361.6|112584.5|112384.5|112561.6|112361.6|8
1616061000000|2021-03-18 09:50:00|112566|112366|112629.5|112429.5|112634.5|112438.3|112538.3|112362|39
1616061300000|2021-03-18 09:55:00|112634.5|112434.5|112605|112405|112648.5|112448.5|112595|112395|22
1616061600000|2021-03-18 10:00:00|112595|112395|112550.3|112350.3|112600|112400|112550.3|112350.3|16
1616061900000|2021-03-18 10:05:00|112560.3|112360.3|112560.1|112360.1|112576.8|112376.8|112550.8|112350.8|8
1616062200000|2021-03-18 10:10:00|112567|112367|112601.6|112401.6|112601.6|112401.6|112567|112367|4
1616062500000|2021-03-18 10:15:00|112580.6|112380.6|112578|112378|112580.6|112380.6|112560|112360|11
1616062800000|2021-03-18 10:20:00|112583.3|112383.3|112578|112378|112583.3|112383.3|112578|112378|2
1616063100000|2021-03-18 10:25:00|112583.3|112383.3|112582.5|112382.5|112585.5|112385.5|112578|112378|8
1616063400000|2021-03-18 10:30:00|112580|112380|112550|112350|112584.5|112400|112483.3|112329.8|24
1616063700000|2021-03-18 10:35:00|112545|112345|112515|112315|112545|112382.8|112462.8|112315|8
1616064000000|2021-03-18 10:40:00|112505.5|112305.5|112500.1|112300.1|112505.5|112305.5|112500.1|112300.1|12
1616064300000|2021-03-18 10:45:00|112501|112301|112520|112320|112520|112320|112501|112301|7
1616064600000|2021-03-18 10:50:00|112515|112315|112480|112280|112516.5|112355|112439.2|112280|26
1616064900000|2021-03-18 10:55:00|112488.3|112288.3|112515|112315|112530|112375|112440|112280|15
1616065200000|2021-03-18 11:00:00|112516|112316|112490|112290|112552.5|112395|112490|112290|31
1616065500000|2021-03-18 11:05:00|112495|112295|112517.5|112317.5|112517.5|112376.7|112476.7|112290|8
1616065800000|2021-03-18 11:10:00|112555.3|112355.3|112560|112360|112560|112360|112545|112345|10
1616066100000|2021-03-18 11:15:00|112565|112365|112570|112370|112573.8|112373.8|112565|112365|10
1616066400000|2021-03-18 11:20:00|112560|112360|112570|112370|112570|112370|112555|112355|6
1616066700000|2021-03-18 11:25:00|112546.2|112346.2|112495|112395|112546.2|112401|112495|112341.5|12
1616067000000|2021-03-18 11:30:00|112535|112335|112455|112355|112535|112371.4|112455|112325|9
1616067300000|2021-03-18 11:35:00|112520|112320|112521|112421|112577.5|112421|112458.7|112320|94
1616067600000|2021-03-18 11:40:00|112526|112426|112620|112420|112622|112460.3|112526|112391.5|33
1616067900000|2021-03-18 11:45:00|112621|112421|112580|112380|112621|112461.4|112540|112375|28
1616068200000|2021-03-18 11:50:00|112583.5|112383.5|112580|112380|112583.5|112383.5|112570|112370|9
1616068800000|2021-03-18 12:00:00|112570.5|112370.5|112537.9|112337.9|112575|112375|112537.9|112337.9|13
1616069100000|2021-03-18 12:05:00|112543.3|112343.3|112445|112345|112543.3|112389.8|112437|112337|21
1616069400000|2021-03-18 12:10:00|112495|112295|112528|112328|112559.5|112401|112438|112274.5|48
1616069700000|2021-03-18 12:15:00|112527.9|112327.9|112577|112377|112578|112378|112526.7|112326.7|14
1616070000000|2021-03-18 12:20:00|112577.5|112377.5|112639.5|112439.5|112655.1|112494|112577.5|112377.5|32
1616070300000|2021-03-18 12:25:00|112640|112440|112595|112395|112640|112440|112571.5|112371.5|33
1616070600000|2021-03-18 12:30:00|112599.6|112399.6|112610|112410|112622.7|112422.7|112599.6|112399.6|11
1616070900000|2021-03-18 12:35:00|112620|112420|112625|112425|112625|112425|112620|112420|3
1616071200000|2021-03-18 12:40:00|112627.5|112427.5|112700|112500|112704.5|112504.5|112590|112390|33
1616071500000|2021-03-18 12:45:00|112708.5|112508.5|112735|112535|112757.3|112557.3|112708.5|112508.5|25
1616071800000|2021-03-18 12:50:00|112730|112530|112695|112495|112750|112550|112676.5|112476.5|30
1616072100000|2021-03-18 12:55:00|112698.5|112498.5|112705|112505|112720|112560|112649.2|112495|39
1616072400000|2021-03-18 13:00:00|112709.1|112509.1|112720|112520|112720|112563.6|112654.1|112509.1|10
1616072700000|2021-03-18 13:05:00|112690|112490|112740|112540|112740|112570.5|112668.5|112490|19
1616073000000|2021-03-18 13:10:00|112760|112560|112930|112730|112930|112730|112758|112558|34
1616073300000|2021-03-18 13:15:00|112933.5|112733.5|112859|112659|112947.5|112755|112855|112659|45
1616073600000|2021-03-18 13:20:00|112860|112660|112855|112655|112860|112660|112846.5|112646.5|20
1616073900000|2021-03-18 13:25:00|112872|112672|112834|112634|112880|112680|112834|112634|23
1616074200000|2021-03-18 13:30:00|112833|112633|112815|112615|112833|112673|112749.5|112574|65
1616074500000|2021-03-18 13:35:00|112805|112605|112830|112630|112855|112655|112748|112589.5|30
1616074800000|2021-03-18 13:40:00|112825|112625|112800|112600|112825|112625|112785|112585|8
1616075100000|2021-03-18 13:45:00|112810|112610|112855|112655|112860|112660|112810|112610|15
1616075400000|2021-03-18 13:50:00|112850|112650|112823.5|112623.5|112850|112650|112818.5|112618.5|21
1616075700000|2021-03-18 13:55:00|112820|112620|112820|112620|112822.5|112622.5|112812|112612|10
1616076000000|2021-03-18 14:00:00|112791.1|112591.1|112784|112584|112798|112598|112760|112560|24
1616076300000|2021-03-18 14:05:00|112784.5|112584.5|112748|112548|112784.5|112584.5|112745|112545|22
1616076600000|2021-03-18 14:10:00|112749|112549|112752.5|112552.5|112754.5|112611.5|112659.5|112520|59
1616076900000|2021-03-18 14:15:00|112752|112552|112813|112613|112819|112645|112708|112551.5|32
1616077200000|2021-03-18 14:20:00|112815.5|112615.5|112809.5|112609.5|112821.5|112621.5|112804.5|112604.5|21
1616077500000|2021-03-18 14:25:00|112811.5|112611.5|112835|112635|112835|112635|112791.5|112591.5|28
1616077800000|2021-03-18 14:30:00|112836|112636|112838|112638|112851.5|112651.5|112836|112636|22
1616078100000|2021-03-18 14:35:00|112834|112634|112746.5|112546.5|112834|112634|112746.5|112546.5|36
1616078400000|2021-03-18 14:40:00|112755|112555|112707|112507|112770|112570|112617.5|112445|77
1616078700000|2021-03-18 14:45:00|112659.5|112559.5|112793|112593|112793|112593|112659.5|112520.5|26
1616079000000|2021-03-18 14:50:00|112793.5|112593.5|112785.8|112585.8|112793.5|112593.5|112781.8|112581.8|9
1616079300000|2021-03-18 14:55:00|112784.3|112584.3|112765|112565|112784.3|112584.3|112764.8|112564.8|18
1616079600000|2021-03-18 15:00:00|112764.5|112564.5|112757.5|112557.5|112764.5|112564.5|112752.5|112552.5|13
1616079900000|2021-03-18 15:05:00|112757|112557|112753.5|112553.5|112760|112590|112686|112550|29
1616080200000|2021-03-18 15:10:00|112752.5|112552.5|112753|112553|112759|112596|112690|112540|17
1616080500000|2021-03-18 15:15:00|112685.5|112585.5|112737.5|112537.5|112748.5|112589|112671|112535.5|33
1616080800000|2021-03-18 15:20:00|112738|112538|112760.2|112560.2|112760.2|112560.2|112730|112530|24
1616081100000|2021-03-18 15:25:00|112759.7|112559.7|112763|112563|112767|112615.5|112710|112555.7|25
1616081400000|2021-03-18 15:30:00|112761.5|112561.5|112750|112550|112765|112605.5|112703.8|112550|14
1616081700000|2021-03-18 15:35:00|112740|112540|112637.6|112537.6|112740|112563|112635.6|112522.6|31
1616082000000|2021-03-18 15:40:00|112639|112539|112641|112541|112641|112541|112639|112539|7
1616082300000|2021-03-18 15:45:00|112643|112543|112755.5|112555.5|112774.5|112574.5|112643|112502|23
1616082600000|2021-03-18 15:50:00|112755|112555|112715|112515|112756|112580|112648|112511|22
1616082900000|2021-03-18 15:55:00|112717.5|112517.5|112720.6|112520.6|112735|112585.6|112675.1|112517.5|12
1616083200000|2021-03-18 16:00:00|112720.1|112520.1|112634.1|112534.1|112731.5|112568.6|112632.7|112467|58
1616083500000|2021-03-18 16:05:00|112625.6|112525.6|112713.3|112513.3|112713.3|112530.1|112611.5|112450|17
1616083800000|2021-03-18 16:10:00|112712.3|112512.3|112664.5|112464.5|112712.3|112512.3|112664.5|112464.5|15
1616084100000|2021-03-18 16:15:00|112664|112464|112660|112460|112665|112505.8|112588|112415|38
1616084400000|2021-03-18 16:20:00|112644.5|112444.5|112595|112495|112645|112495|112595|112444.5|3
1616084700000|2021-03-18 16:25:00|112665|112465|112660|112460|112665|112465|112660|112460|4
1616085000000|2021-03-18 16:30:00|112664.6|112464.6|112720|112520|112725|112548.2|112626.5|112460|14
1616085300000|2021-03-18 16:35:00|112726.2|112526.2|112735|112535|112737.8|112537.8|112726.2|112526.2|7
1616085600000|2021-03-18 16:40:00|112727.3|112527.3|112734.5|112534.5|112735|112575|112665.4|112525|9
1616085900000|2021-03-18 16:45:00|112735|112535|112735|112535|112735|112535|112735|112535|1
1616086200000|2021-03-18 16:50:00|112736.7|112536.7|112672.5|112572.5|112736.7|112583.7|112672.5|112536.7|9
1616086500000|2021-03-18 16:55:00|112673|112573|112740|112540|112749.5|112622|112673|112540|24
1616086800000|2021-03-18 17:00:00|112724.2|112524.2|112755.7|112555.7|112760.7|112560.7|112720.2|112520.2|21
1616087100000|2021-03-18 17:05:00|112755.3|112555.3|112825.7|112625.7|112850.3|112650.3|112715.1|112550|40
1616087400000|2021-03-18 17:10:00|112835.4|112635.4|112817.4|112617.4|112835.7|112635.7|112817.4|112617.4|11
1616087700000|2021-03-18 17:15:00|112823.3|112623.3|112760.5|112560.5|112823.3|112623.3|112745.5|112545.5|38
1616088000000|2021-03-18 17:20:00|112760|112560|112745.7|112545.7|112760|112560|112740.2|112540.2|6
1616088300000|2021-03-18 17:25:00|112745.6|112545.6|112696.2|112496.2|112746.7|112546.7|112696.2|112496.2|11
1616088600000|2021-03-18 17:30:00|112696.7|112496.7|112692.7|112492.7|112700|112500|112692.7|112492.7|4
1616088900000|2021-03-18 17:35:00|112695.2|112495.2|112695|112495|112695.2|112495.2|112686.2|112486.2|4
1616089500000|2021-03-18 17:45:00|112680|112480|112690|112490|112695|112495|112680|112480|6
1616089800000|2021-03-18 17:50:00|112691|112491|112690|112490|112695|112495|112685|112485|9
1616090100000|2021-03-18 17:55:00|112685.7|112485.7|112680.7|112480.7|112685.7|112485.7|112678.2|112478.2|3
1616090400000|2021-03-18 18:00:00|112685.7|112485.7|112690|112490|112690|112490|112685.7|112485.7|2
1616090700000|2021-03-18 18:05:00|112695|112495|112695|112495|112695|112495|112695|112495|1
1616091000000|2021-03-18 18:10:00|112700|112500|112746.3|112546.3|112746.3|112546.3|112700|112500|8
1616091300000|2021-03-18 18:15:00|112745.8|112545.8|112740|112540|112746.3|112546.3|112738.3|112538.3|8
1616091600000|2021-03-18 18:20:00|112748.5|112548.5|112765|112565|112777.3|112577.3|112746.5|112546.5|8
1616092200000|2021-03-18 18:30:00|112770|112570|112900.7|112700.7|112905.7|112705.7|112770|112570|25
1616092500000|2021-03-18 18:35:00|112900.3|112700.3|112985.8|112785.8|112990.5|112843.9|112868.9|112700.3|66
1616092800000|2021-03-18 18:40:00|112983.3|112783.3|112976|112876|113006|112881.5|112935|112783.3|55
1616093100000|2021-03-18 18:45:00|112975.5|112875.5|112956|112756|113031|112875.5|112950|112750|39
1616093400000|2021-03-18 18:50:00|112955.5|112755.5|112955|112755|112985|112785|112940|112740|33
1616093700000|2021-03-18 18:55:00|112970.3|112770.3|112885|112785|112970.3|112807.8|112885|112735|13
1616094000000|2021-03-18 19:00:00|112890|112790|112930|112730|112930|112803.4|112875|112730|6
1616094300000|2021-03-18 19:05:00|112940|112740|112991.5|112791.5|112992|112832.1|112926.5|112740|23
1616094600000|2021-03-18 19:10:00|112990|112790|112930|112830|112990|112853.5|112920.1|112780|17
1616094900000|2021-03-18 19:15:00|112980|112780|113030|112830|113033|112833|112980|112780|16
1616095200000|2021-03-18 19:20:00|113035|112835|113036.5|112936.5|113066.7|112948.1|113017|112835|48
1616095500000|2021-03-18 19:25:00|113037|112937|113141.5|112941.5|113162.4|112962.4|113037|112926.6|31
1616095800000|2021-03-18 19:30:00|113138.4|112938.4|113085|112985|113138.4|112992.1|113070|112931.6|15
1616096100000|2021-03-18 19:35:00|113080.4|112980.4|113080|112980|113178.4|113024.6|113070|112935|21
1616096400000|2021-03-18 19:40:00|113130|112930|113153.5|112953.5|113183.4|113036.6|113095.5|112895.5|21
1616096700000|2021-03-18 19:45:00|113152.5|112952.5|113108.3|112908.3|113152.5|112970.5|113063.5|112875.5|21
1616097000000|2021-03-18 19:50:00|113106.8|112906.8|113100|112900|113106.8|112906.8|113098.5|112898.5|4
1616097300000|2021-03-18 19:55:00|113087.8|112887.8|113085.3|112885.3|113087.8|112887.8|113085.3|112885.3|2
1616097600000|2021-03-18 20:00:00|113085|112885|113041.7|112841.7|113085|112885|113036.8|112836.8|10
1616097900000|2021-03-18 20:05:00|113042.7|112842.7|113063.4|112863.4|113063.4|112863.4|112988.5|112788.5|25
1616098200000|2021-03-18 20:10:00|113061.6|112861.6|113076.3|112876.3|113086.5|112886.5|113061.6|112861.6|10
1616098500000|2021-03-18 20:15:00|113075.3|112875.3|113085|112885|113104.5|112958.5|113030|112875.3|14
1616098800000|2021-03-18 20:20:00|113089.2|112889.2|113015|112915|113089.2|112915|113011.4|112864.4|7
1616099100000|2021-03-18 20:25:00|113017.9|112917.9|113009|112809|113030|112919.4|112999.7|112809|30
1616099400000|2021-03-18 20:30:00|113008.5|112808.5|113000|112800|113008.5|112808.5|112995.2|112795.2|6
1616099700000|2021-03-18 20:35:00|112995.2|112795.2|112950.2|112750.2|113000|112832.2|112932.2|112750.2|25
1616100000000|2021-03-18 20:40:00|112947.6|112747.6|112994.7|112794.7|112994.7|112837.1|112905|112705|19
1616100300000|2021-03-18 20:45:00|112942.1|112742.1|112942.1|112742.1|112942.1|112742.1|112942.1|112742.1|1
1616100600000|2021-03-18 20:50:00|112936.1|112736.1|112897|112688.4|112936.1|112736.1|112835.1|112635.1|15
1616100900000|2021-03-18 20:55:00|112896|112800|113000|112800|113000|112800|112896|112800|3
1616115600000|2021-03-19 01:00:00|113275|113175|113270|113170|113320|113220|113249.5|113149.5|77
1616115900000|2021-03-19 01:05:00|113265|113165|113300|113200|113320|113220|113265|113165|83
1616116200000|2021-03-19 01:10:00|113305|113205|113320|113220|113335|113235|113280|113180|86
1616116500000|2021-03-19 01:15:00|113330|113230|113320|113220|113330|113230|113300|113200|44
1616116800000|2021-03-19 01:20:00|113310|113210|113390|113290|113412.6|113312.6|113310|113210|117
1616117100000|2021-03-19 01:25:00|113385|113285|113325|113225|113390|113290|113315|113215|82
1616117400000|2021-03-19 01:30:00|113325.5|113225.5|113260|113160|113325.5|113225.5|113250|113125.1|100
1616117700000|2021-03-19 01:35:00|113250|113150|113205|113105|113270|113170|113192.8|113092.8|133
1616118000000|2021-03-19 01:40:00|113210|113110|113200|113100|113250|113150|113195|113095|140
1616118300000|2021-03-19 01:45:00|113195.7|113095.7|113275|113175|113290|113190|113195|113095|93
1616118600000|2021-03-19 01:50:00|113280|113180|113255|113155|113290|113190|113245.5|113145.5|86
1616118900000|2021-03-19 01:55:00|113250|113150|113220|113120|113260|113160|113200|113100|80
1616119200000|2021-03-19 02:00:00|113215|113115|113280|113180|113280|113180|113210|113110|64
1616119500000|2021-03-19 02:05:00|113290|113190|113365|113265|113370|113270|113275|113175|88
1616119800000|2021-03-19 02:10:00|113370|113270|113330|113230|113395|113295|113330|113230|90
1616120100000|2021-03-19 02:15:00|113340|113240|113435|113335|113440|113340|113330|113230|85
1616120400000|2021-03-19 02:20:00|113432.8|113332.8|113415|113315|113480|113380|113415|113315|136
1616120700000|2021-03-19 02:25:00|113410|113310|113390|113290|113410|113310|113375|113275|54
1616121000000|2021-03-19 02:30:00|113395|113295|113350|113250|113425|113325|113345|113245|57
1616121300000|2021-03-19 02:35:00|113347.2|113247.2|113334|113234|113360|113260|113305.8|113205.8|101
1616121600000|2021-03-19 02:40:00|113334.5|113234.5|113325|113225|113340|113240|113290|113190|58
1616121900000|2021-03-19 02:45:00|113330|113230|113305|113205|113330|113230|113285|113185|77
1616122200000|2021-03-19 02:50:00|113305.5|113205.5|113300|113200|113320|113220|113290|113190|52
1616122500000|2021-03-19 02:55:00|113300.5|113200.5|113310|113210|113345.8|113245.8|113291.5|113191.5|81
1616122800000|2021-03-19 03:00:00|113313.8|113213.8|113340.5|113240.5|113362.4|113262.4|113310|113210|108
1616123100000|2021-03-19 03:05:00|113341|113241|113320|113220|113381|113281|113320|113220|77
1616123400000|2021-03-19 03:10:00|113315|113215|113265|113165|113315|113215|113265|113165|57
1616123700000|2021-03-19 03:15:00|113265.1|113165.1|113275|113175|113340|113240|113250|113150|104
1616124000000|2021-03-19 03:20:00|113277.3|113177.3|113201|113101|113290|113190|113195|113095|82
1616124300000|2021-03-19 03:25:00|113199.7|113099.7|113240|113140|113245|113145|113195|113095|90
1616124600000|2021-03-19 03:30:00|113235|113135|113255|113155|113260|113160|113230|113130|59
1616124900000|2021-03-19 03:35:00|113260|113160|113180|113080|113265|113165|113151.3|113051.3|89
1616125200000|2021-03-19 03:40:00|113176.7|113076.7|113135|113035|113190|113090|113129.9|113029.9|149
1616125500000|2021-03-19 03:45:00|113130|113030|113165|113065|113180.2|113080.2|113116|113016|112
1616125800000|2021-03-19 03:50:00|113167.5|113067.5|113220|113120|113310|113210|113167.5|113067.5|163
1616126100000|2021-03-19 03:55:00|113215|113115|113201|113101|113220|113120|113190.5|113090.5|43
1616126400000|2021-03-19 04:00:00|113203.5|113103.5|113215|113115|113235|113135|113199.7|113099.7|87
1616126700000|2021-03-19 04:05:00|113220|113120|113200|113100|113235|113135|113195.3|113095.3|41
1616127000000|2021-03-19 04:10:00|113195|113095|113180|113080|113195|113095|113140.8|113040.8|72
1616127300000|2021-03-19 04:15:00|113185|113085|113160|113060|113205|113105|113155|113055|34
1616127600000|2021-03-19 04:20:00|113155|113055|113225.1|113025.1|113225.1|113075.1|113137|113017.7|78
1616127900000|2021-03-19 04:25:00|113175|113075|113120|113020|113201|113075|113104.9|112999|61
1616128200000|2021-03-19 04:30:00|113125|113025|113125|113025|113140|113040|113115|113015|54
1616128500000|2021-03-19 04:35:00|113120|113020|113175|113075|113205|113105|113110|113010|73
1616128800000|2021-03-19 04:40:00|113170|113070|113140|113040|113170|113070|113130|113030|49
1616129100000|2021-03-19 04:45:00|113135|113035|113140|113040|113150|113050|113115|113015|41
1616129400000|2021-03-19 04:50:00|113147.2|113047.2|113145|113045|113160|113060|113125|113025|34
1616129700000|2021-03-19 04:55:00|113148.8|113048.8|113185|113085|113280|113133.9|113146.7|113046.7|72
1616130000000|2021-03-19 05:00:00|113172.6|113072.6|113196.6|113096.6|113204.7|113104.7|113154.5|113054.5|56
1616130300000|2021-03-19 05:05:00|113200|113100|113170|113070|113200|113100|113165|113065|38
1616130600000|2021-03-19 05:10:00|113169|113069|113175|113075|113189.7|113089.7|113125.5|113025.5|71
1616130900000|2021-03-19 05:15:00|113170|113070|113221.3|113121.3|113246.5|113146.5|113170|113070|116
1616131200000|2021-03-19 05:20:00|113221|113121|113220|113120|113250|113150|113215|113115|118
1616131500000|2021-03-19 05:25:00|113215|113115|113205|113105|113221.5|113121.5|113186.7|113086.7|120
1616131800000|2021-03-19 05:30:00|113200.5|113100.5|113180|113080|113215.5|113115.5|113150.3|113050.3|101
1616132100000|2021-03-19 05:35:00|113166.7|113066.7|113145|113045|113166.7|113066.7|113130.2|113030.2|57
1616132400000|2021-03-19 05:40:00|113140|113040|113136.6|113036.6|113149|113049|113123|113023|105
1616132700000|2021-03-19 05:45:00|113137|113037|113122|113022|113137|113037|113116|113016|129
1616133000000|2021-03-19 05:50:00|113121.5|113021.5|113130|113030|113155.3|113055.3|113121.5|113021.5|128
1616133300000|2021-03-19 05:55:00|113135|113035|113125|113025|113156|113056|113111|113011|94
1616133600000|2021-03-19 06:00:00|113120|113020|113160|113060|113187|113087|113119.1|113019.1|152
1616133900000|2021-03-19 06:05:00|113161.8|113061.8|113150|113050|113180|113080|113140|113040|57
1616134200000|2021-03-19 06:10:00|113170|113070|113181|113081|113200.3|113100.3|113154.6|113054.6|132
1616134500000|2021-03-19 06:15:00|113182|113082|113160.5|113060.5|113190|113090|113145|113045|122
1616134800000|2021-03-19 06:20:00|113161.5|113061.5|113161|113061|113176|113076|113155.3|113055.3|81
1616135100000|2021-03-19 06:25:00|113160.8|113060.8|113138.1|113038.1|113161.5|113061.5|113075.9|112975.9|126
1616135400000|2021-03-19 06:30:00|113140|113040|113200|113000|113208.8|113056.7|113136.4|112973|49
1616135700000|2021-03-19 06:35:00|113200.5|113000.5|113220|113020|113259.5|113075|113140.5|113000.5|45
1616136000000|2021-03-19 06:40:00|113222.4|113022.4|113175|113075|113236.9|113075|113155|113020|25
1616136300000|2021-03-19 06:45:00|113177.3|113077.3|113180.3|113080.3|113190.4|113090.4|113174.2|113074.2|26
1616136600000|2021-03-19 06:50:00|113175.5|113075.5|113116.3|113016.3|113195.4|113075.5|113116.3|112985|39
1616136900000|2021-03-19 06:55:00|113114|113014|113130.5|113030.5|113140.5|113040.5|113094|112994|25
1616137200000|2021-03-19 07:00:00|113140.5|113040.5|113143.3|113043.3|113194.3|113043.3|113114.8|112974.8|18
1616137500000|2021-03-19 07:05:00|113142.8|113042.8|113147.8|113047.8|113148.8|113048.8|113142.5|113042.5|4
1616137800000|2021-03-19 07:10:00|113157.7|113057.7|113168.5|113068.5|113170.5|113070.5|113157.7|113057.7|6
1616138100000|2021-03-19 07:15:00|113172|113072|113181.7|112981.7|113189.7|113089.7|113135|112955.1|31
1616138400000|2021-03-19 07:20:00|113143.7|113043.7|113094.7|112994.7|113188.7|113043.7|113094.7|112951.4|17
1616138700000|2021-03-19 07:25:00|113104.2|113004.2|113136.7|113036.7|113137.2|113037.2|113080.2|112980.2|27
1616139000000|2021-03-19 07:30:00|113133.7|113033.7|113086.2|112986.2|113149.2|113034.7|113059.9|112933|77
1616139300000|2021-03-19 07:35:00|113085.7|112985.7|113077|112877|113097.5|112989|113062.2|112877|25
1616139600000|2021-03-19 07:40:00|113077.5|112877.5|113058.5|112858.5|113077.5|112892.7|112992.7|112848.9|34
1616139900000|2021-03-19 07:45:00|113055.5|112855.5|113011.2|112911.2|113065.7|112932.4|112986.1|112854.5|40
1616140200000|2021-03-19 07:50:00|113012.2|112912.2|113029.9|112929.9|113065.7|112933|112981.2|112850|29
1616140500000|2021-03-19 07:55:00|113029.5|112929.5|113089.2|112889.2|113090.2|112954.9|112984.2|112825.9|61
1616140800000|2021-03-19 08:00:00|113080|112880|113054.5|112854.5|113098|112898|112983.7|112835.1|33
1616141100000|2021-03-19 08:05:00|113054|112854|113076.1|112876.1|113127|112935.3|113031.3|112854|27
1616141400000|2021-03-19 08:10:00|113081.6|112881.6|113096.7|112896.7|113118.2|112918.2|113065|112865|34
1616141700000|2021-03-19 08:15:00|113096.2|112896.2|112958.2|112858.2|113096.2|112925.3|112958.2|112850.9|27
1616142000000|2021-03-19 08:20:00|112957.7|112857.7|112915|112815|113020|112857.7|112914.5|112750.5|33
1616142300000|2021-03-19 08:25:00|112917.5|112817.5|113011.5|112811.5|113019|112864.5|112905.1|112805|60
1616142600000|2021-03-19 08:30:00|113008.9|112808.9|113008|112808|113008.9|112808.9|113008|112808|2
1616142900000|2021-03-19 08:35:00|113008.5|112808.5|113008.5|112808.5|113008.5|112808.5|113008.5|112808.5|1
1616143500000|2021-03-19 08:45:00|112976.3|112776.3|112967.2|112867.2|113035|112882|112910|112753.8|23
1616143800000|2021-03-19 08:50:00|112969.2|112869.2|112987.2|112887.2|112990|112890|112968.7|112868.7|13
1616144100000|2021-03-19 08:55:00|112981.9|112881.9|113077.9|112877.9|113094.5|112906.7|112981.9|112877.9|22
1616144400000|2021-03-19 09:00:00|113074.8|112874.8|113035|112835|113075|112875|113031.5|112831.5|18
1616144700000|2021-03-19 09:05:00|112980|112880|112980.5|112880.5|113033.3|112885|112980|112830|26
1616145000000|2021-03-19 09:10:00|112975.5|112875.5|113003.5|112803.5|113015.5|112880|112975.5|112803.5|5
1616145300000|2021-03-19 09:15:00|112997.5|112797.5|113005.5|112805.5|113010.5|112810.5|112990|112790|8
1616145600000|2021-03-19 09:20:00|113001.5|112801.5|112955|112755|113005.5|112842.2|112922|112752.5|18
1616145900000|2021-03-19 09:25:00|112953|112753|112990.5|112790.5|112990.5|112790.5|112953|112753|19
1616146200000|2021-03-19 09:30:00|112990|112790|113115|112915|113115|112915|112955|112790|20
1616146500000|2021-03-19 09:35:00|113110.5|112910.5|112995.5|112895.5|113110.5|112910.5|112987.8|112835.6|48
1616146800000|2021-03-19 09:40:00|112985.5|112885.5|113085.1|112885.1|113108|112908|112985.5|112860.5|8
1616147100000|2021-03-19 09:45:00|113060.1|112860.1|113104.5|112904.5|113120|112920|113060.1|112860.1|11
1616147400000|2021-03-19 09:50:00|113105|112905|113060.5|112860.5|113105|112905|113060.1|112860.1|7
1616147700000|2021-03-19 09:55:00|113062|112862|113075|112875|113105|112905|113060.1|112860.1|17
1616148000000|2021-03-19 10:00:00|113082|112882|113173.5|112973.5|113173.5|112973.5|113082|112882|15
1616148300000|2021-03-19 10:05:00|113174|112974|113125|112925|113185|112985|113118.8|112918.8|15
1616148600000|2021-03-19 10:10:00|113140|112940|113150.1|112950.1|113150.1|112950.1|113140|112940|2
1616148900000|2021-03-19 10:15:00|113140|112940|113140|112940|113140|112940|113140|112940|1
1616149200000|2021-03-19 10:20:00|113140.5|112940.5|113090|112890|113140.5|112955|113055|112880.1|11
1616149500000|2021-03-19 10:25:00|113090.5|112890.5|113090.5|112890.5|113090.5|112890.5|113090.5|112890.5|1
1616149800000|2021-03-19 10:30:00|113103.8|112903.8|113070.5|112970.5|113103.8|112980.5|113050.5|112902.3|7
1616150100000|2021-03-19 10:35:00|113075.5|112975.5|113075.5|112975.5|113075.5|112975.5|113075.5|112975.5|1
1616150400000|2021-03-19 10:40:00|113073.4|112973.4|113081.7|112881.7|113090.5|112975.5|113030.5|112881.7|16
1616150700000|2021-03-19 10:45:00|113083.5|112883.5|113100.5|112900.5|113105.5|112905.5|113083.5|112883.5|6
1616151000000|2021-03-19 10:50:00|113090.5|112890.5|113090.5|112890.5|113090.5|112890.5|113090.5|112890.5|1
1616151300000|2021-03-19 10:55:00|113080.5|112880.5|113035.5|112935.5|113095.5|112935.8|113030.5|112880.5|7
1616151600000|2021-03-19 11:00:00|113035|112935|113035|112935|113089.4|112935|113003.5|112870|13
1616151900000|2021-03-19 11:05:00|113040|112940|113040|112940|113040|112940|113040|112940|1
1616152200000|2021-03-19 11:10:00|113035|112935|113100|112900|113100|112953.1|113035|112900|9
1616152500000|2021-03-19 11:15:00|113086.7|112886.7|113040|112940|113087.7|112945|113026.1|112886.7|13
1616152800000|2021-03-19 11:20:00|113041.5|112941.5|113096.5|112896.5|113096.5|112962.5|113035|112896.5|17
1616153100000|2021-03-19 11:25:00|113102|112902|113065|112865|113102|112952|113040|112865|8
1616153400000|2021-03-19 11:30:00|113066|112866|113096.5|112896.5|113098|112898|113059|112859|16
1616153700000|2021-03-19 11:35:00|113085.5|112885.5|113070|112870|113096|112913.7|113009.3|112848.2|28
1616154000000|2021-03-19 11:40:00|113072|112872|113052.5|112852.5|113074.1|112908.4|113005.4|112840.2|18
1616154300000|2021-03-19 11:45:00|113055|112855|113055|112855|113055|112855|113055|112855|1
1616154600000|2021-03-19 11:50:00|113062|112862|113010|112910|113062|112916.5|113001.2|112856.7|12
1616154900000|2021-03-19 11:55:00|113011|112911|113016.5|112916.5|113017.5|112917.5|113011|112911|4
1616155200000|2021-03-19 12:00:00|113021|112921|113015.5|112915.5|113022|112922|113015.5|112915.5|6
1616155500000|2021-03-19 12:05:00|113019|112919|113088.5|112888.5|113091.5|112940|113019|112877.5|14
1616155800000|2021-03-19 12:10:00|113084.5|112884.5|113041.5|112941.5|113093.2|112944.2|113041.5|112883.5|8
1616156100000|2021-03-19 12:15:00|113036.5|112936.5|113073.5|112873.5|113073.5|112936.5|113005|112855.5|10
1616156400000|2021-03-19 12:20:00|113075|112875|113040|112940|113077.2|112940|113005.5|112875|41
1616156700000|2021-03-19 12:25:00|113090|112890|113031.5|112931.5|113091|112937.5|113031.5|112883|11
1616157000000|2021-03-19 12:30:00|113020|112920|113065.5|112865.5|113065.5|112921|113010|112860|5
1616157300000|2021-03-19 12:35:00|113065|112865|113065|112865|113065|112865|113065|112865|1
1616157600000|2021-03-19 12:40:00|113070|112870|113075|112875|113092.3|112892.3|113070|112870|5
1616157900000|2021-03-19 12:45:00|113080|112880|113090|112890|113090|112890|113080|112880|2
1616158800000|2021-03-19 13:00:00|113085|112885|113128.5|112928.5|113128.5|112928.5|113085|112885|14
1616159100000|2021-03-19 13:05:00|113182.8|112982.8|113172|112972|113221|113021|113077|112877|65
1616159400000|2021-03-19 13:10:00|113162|112962|113181.5|112981.5|113181.5|113036.5|113135.5|112936.3|19
1616159700000|2021-03-19 13:15:00|113180|112980|113172|112972|113180|112980|113170|112970|8
1616160000000|2021-03-19 13:20:00|113173|112973|113191|112991|113191|113044|113136.5|112973|8
1616160300000|2021-03-19 13:25:00|113189.5|112989.5|113205|113005|113205|113005|113187.5|112987.5|5
1616160600000|2021-03-19 13:30:00|113208.5|113008.5|113253.9|113053.9|113323.8|113144.3|113189.5|113008.5|25
1616160900000|2021-03-19 13:35:00|113253|113053|113256.8|113056.8|113256.8|113056.8|113250.5|113050.5|10
1616161200000|2021-03-19 13:40:00|113256.5|113056.5|113313.1|113113.1|113313.1|113149.5|113236.3|113056.5|33
1616161500000|2021-03-19 13:45:00|113317.5|113117.5|113315|113115|113327|113127|113305|113105|15
1616161800000|2021-03-19 13:50:00|113306.1|113106.1|113270.6|113070.6|113306.1|113106.1|113260.6|113060.6|15
1616162100000|2021-03-19 13:55:00|113218.1|113118.1|113217.1|113117.1|113265|113118.1|113217.1|113065|4
1616162400000|2021-03-19 14:00:00|113220.1|113120.1|113288.1|113088.1|113291.1|113120.1|113220.1|113056.4|12
1616162700000|2021-03-19 14:05:00|113293.6|113093.6|113285|113085|113295.1|113095.1|113285|113085|6
1616163000000|2021-03-19 14:10:00|113274.6|113074.6|113263.6|113063.6|113322.1|113122.1|113197.6|113048.1|25
1616163300000|2021-03-19 14:15:00|113264.1|113064.1|113262.6|113062.6|113276.6|113110.8|113210.8|113030|33
1616163600000|2021-03-19 14:20:00|113265|113065|113165.3|113065.3|113273.6|113095.5|113159|112990|32
1616163900000|2021-03-19 14:25:00|113169|113069|113225|113025|113242.5|113077|113163.3|113012.3|28
1616164200000|2021-03-19 14:30:00|113224.5|113024.5|113204.8|113104.8|113240.5|113110|113203|113024.5|22
1616164500000|2021-03-19 14:35:00|113205|113105|113213|113113|113238.5|113113.5|113200|113031|28
1616164800000|2021-03-19 14:40:00|113211.5|113111.5|113178|113078|113247|113111.5|113161.5|113027|58
1616165100000|2021-03-19 14:45:00|113176.5|113076.5|113197.7|113097.7|113202|113102|113176.5|113076.5|24
1616165400000|2021-03-19 14:50:00|113197|113097|113229.6|113029.6|113229.6|113109.2|113188.7|113008.2|21
1616165700000|2021-03-19 14:55:00|113229.1|113029.1|113172.6|113072.6|113229.1|113090.6|113167.6|113029.1|19
1616166000000|2021-03-19 15:00:00|113172.5|113072.5|113164.1|113064.1|113172.5|113072.5|113159.1|113059.1|20
1616166300000|2021-03-19 15:05:00|113164.6|113064.6|113143|113043|113164.6|113064.6|113139.1|113039.1|16
1616166600000|2021-03-19 15:10:00|113176.5|112976.5|113129.6|113029.6|113176.5|113038.5|113106.6|112976.5|23
1616166900000|2021-03-19 15:15:00|113120.1|113020.1|113143.1|112943.1|113149.1|113025.6|113098.4|112943.1|20
1616167200000|2021-03-19 15:20:00|113147.1|112947.1|113165|112965|113165|112965|113147.1|112947.1|6
1616167500000|2021-03-19 15:25:00|113176.5|112976.5|113165|112965|113184|113035|113127.2|112965|18
1616167800000|2021-03-19 15:30:00|113160.2|112960.2|113165|112965|113168|112968|113160.2|112960.2|7
1616168100000|2021-03-19 15:35:00|113160|112960|113117.2|113017.2|113170.7|113017.2|113117.2|112960|3
1616168400000|2021-03-19 15:40:00|113145|112945|113128.5|112928.5|113145|112991|113060.7|112870.5|58
1616168700000|2021-03-19 15:45:00|113130.5|112930.5|113120|112920|113142.2|112942.2|113120|112920|9
1616169000000|2021-03-19 15:50:00|113079.7|112879.7|113015|112915|113079.7|112933.6|113015|112862.5|41
1616169300000|2021-03-19 15:55:00|113014.5|112914.5|112954|112854|113048.7|112914.5|112953|112791.5|69
1616169600000|2021-03-19 16:00:00|112965|112865|112985|112885|112985.2|112885.2|112965|112865|16
1616169900000|2021-03-19 16:05:00|113021|112921|113019.2|112919.2|113039|112939|113005.5|112905.5|19
1616170200000|2021-03-19 16:10:00|113020|112920|113020|112920|113024.9|112924.9|113005|112905|10
1616170500000|2021-03-19 16:15:00|113019.9|112919.9|113045|112845|113050|112920|113000|112845|6
1616170800000|2021-03-19 16:20:00|113037.9|112837.9|113005|112905|113041.4|112905|112976.4|112830|13
1616171100000|2021-03-19 16:25:00|113010|112910|113060|112860|113060|112910|113010|112860|2
1616171400000|2021-03-19 16:30:00|113059.7|112859.7|113053.2|112853.2|113060|112910|113010|112844.7|9
1616171700000|2021-03-19 16:35:00|113054.2|112854.2|113054.2|112854.2|113054.2|112854.2|113054.2|112854.2|1
1616172000000|2021-03-19 16:40:00|113001.7|112901.7|112970|112870|113004.2|112904.2|112965|112865|15
1616172300000|2021-03-19 16:45:00|112974.2|112874.2|112940|112840|112980|112880|112940|112840|19
1616172600000|2021-03-19 16:50:00|112945|112845|113030|112830|113030|112845|112945|112795|7
1616172900000|2021-03-19 16:55:00|113029.5|112829.5|113015|112815|113030|112830|113015|112815|16
1616173200000|2021-03-19 17:00:00|113000|112800|112960|112860|113000|112860|112931.6|112795|26
1616173800000|2021-03-19 17:10:00|112945|112845|112945|112845|112945|112845|112945|112845|1
1616174400000|2021-03-19 17:20:00|112955|112855|112955|112855|112955|112855|112955|112855|1
1616175000000|2021-03-19 17:30:00|112950|112850|112955|112855|112955|112855|112950|112850|2
1616175300000|2021-03-19 17:35:00|113010|112810|113035.3|112835.3|113065.5|112908.8|112965|112810|20
1616175600000|2021-03-19 17:40:00|113037|112837|113060|112860|113060|112860|113037|112837|4
1616175900000|2021-03-19 17:45:00|113048.8|112848.8|113045|112845|113050|112850|113045|112845|6
1616176200000|2021-03-19 17:50:00|113040|112840|113010|112810|113040|112840|113009|112809|3
1616176500000|2021-03-19 17:55:00|112962.8|112862.8|112980|112880|112980|112880|112961|112861|22
1616176800000|2021-03-19 18:00:00|112975|112875|113015|112815|113015|112875|112965|112815|3
1616177100000|2021-03-19 18:05:00|113020|112820|113020|112820|113020|112820|113020|112820|1
1616177400000|2021-03-19 18:10:00|113025|112825|113035|112835|113052|112852|113025|112825|8
1616177700000|2021-03-19 18:15:00|113045|112845|113050|112850|113050|112897|112997|112832.8|10
1616178300000|2021-03-19 18:25:00|113045|112845|113045|112845|113045|112845|113045|112845|1
1616178600000|2021-03-19 18:30:00|113040|112840|113040|112840|113040|112840|113040|112840|1
1616178900000|2021-03-19 18:35:00|113035|112835|112985|112885|113035|112885|112978.5|112835|5
1616179200000|2021-03-19 18:40:00|112980|112880|112970|112870|112985|112885|112970|112870|3
1616179500000|2021-03-19 18:45:00|112965|112865|112965|112865|112965|112865|112965|112865|1
1616179800000|2021-03-19 18:50:00|112980|112880|112980|112880|112980|112880|112980|112880|1
1616180100000|2021-03-19 18:55:00|112970|112870|113015|112815|113015|112870|112965|112815|3
1616180700000|2021-03-19 19:05:00|113030|112830|113030|112830|113030|112830|113030|112830|1
1616181300000|2021-03-19 19:15:00|113030.3|112830.3|113030.3|112830.3|113030.3|112830.3|113030.3|112830.3|1
1616181600000|2021-03-19 19:20:00|113030|112830|112980|112880|113045|112910|112980|112830|11
1616181900000|2021-03-19 19:25:00|112990|112890|113005|112905|113005.5|112905.5|112980|112880|13
1616182200000|2021-03-19 19:30:00|113005.5|112905.5|112985|112885|113035|112907|112975|112834|12
1616182500000|2021-03-19 19:35:00|112970|112870|112980|112880|112980|112880|112970|112870|4
1616182800000|2021-03-19 19:40:00|112960|112860|112980|112880|112980|112880|112960|112860|4
1616183100000|2021-03-19 19:45:00|112981|112881|112990|112890|112995|112895|112981|112881|7
1616183400000|2021-03-19 19:50:00|112993|112893|112993|112893|112993|112893|112993|112893|1
1616183700000|2021-03-19 19:55:00|112990|112890|112990|112890|112990|112890|112990|112890|1
1616374800000|2021-03-22 01:00:00|113300|113200|113310|113210|113323.5|113223.5|113290|113190|49
1616375100000|2021-03-22 01:05:00|113309.5|113209.5|113280|113180|113309.5|113209.5|113268.5|113168.5|74
1616375400000|2021-03-22 01:10:00|113285|113185|113346.5|113246.5|113359.5|113259.5|113269|113169|113
1616375700000|2021-03-22 01:15:00|113345.5|113245.5|113386.5|113286.5|113401.5|113301.5|113330|113230|193
1616376000000|2021-03-22 01:20:00|113387.5|113287.5|113380.5|113280.5|113400|113300|113350.5|113250.5|144
1616376300000|2021-03-22 01:25:00|113380|113280|113310|113210|113380|113280|113310|113210|93
1616376600000|2021-03-22 01:30:00|113301|113201|113281.5|113181.5|113307|113207|113245|113145|219
1616376900000|2021-03-22 01:35:00|113275|113175|113265.5|113165.5|113275.3|113175.3|113250|113150|104
1616377200000|2021-03-22 01:40:00|113265|113165|113275|113175|113290|113190|113255.8|113155.8|97
1616377500000|2021-03-22 01:45:00|113270.5|113170.5|113280|113180|113295.3|113195.3|113260|113160|75
1616377800000|2021-03-22 01:50:00|113273.3|113173.3|113289.5|113189.5|113330|113230|113270|113170|93
1616378100000|2021-03-22 01:55:00|113285|113185|113280|113180|113285|113185|113260|113160|73
1616378400000|2021-03-22 02:00:00|113275.2|113175.2|113290|113190|113290|113190|113267.5|113167.5|40
1616378700000|2021-03-22 02:05:00|113285|113185|113258|113158|113285|113185|113258|113158|34
1616379000000|2021-03-22 02:10:00|113254.3|113154.3|113232|113132|113255.7|113155.7|113215.5|113115.5|115
1616379300000|2021-03-22 02:15:00|113228.7|113128.7|113170|113070|113237.7|113137.7|113138.2|113038.2|116
1616379600000|2021-03-22 02:20:00|113169.5|113069.5|113188.5|113088.5|113190|113090|113168|113068|51
1616379900000|2021-03-22 02:25:00|113188|113088|113198.5|113098.5|113210|113110|113165|113065|63
1616380200000|2021-03-22 02:30:00|113197.5|113097.5|113195|113095|113200|113100|113165|113065|125
1616380500000|2021-03-22 02:35:00|113194|113094|113200|113100|113209|113109|113185|113085|81
1616380800000|2021-03-22 02:40:00|113205|113105|113210|113110|113235.8|113135.8|113199.5|113099.5|97
1616381100000|2021-03-22 02:45:00|113209.5|113109.5|113200|113100|113215|113115|113190|113090|72
1616381400000|2021-03-22 02:50:00|113199.5|113099.5|113179.5|113079.5|113203.8|113103.8|113175|113075|36
1616381700000|2021-03-22 02:55:00|113175|113075|113176|113076|113199.5|113099.5|113170|113070|93
1616382000000|2021-03-22 03:00:00|113175|113075|113180|113080|113195|113095|113175|113075|50
1616382300000|2021-03-22 03:05:00|113184.9|113084.9|113064.8|112964.8|113190|113090|113060|112960|104
1616382600000|2021-03-22 03:10:00|113065|112965|113050|112950|113080|112980|113030|112930|74
1616382900000|2021-03-22 03:15:00|113040.8|112940.8|113070|112970|113080|112980|113035|112935|60
1616383200000|2021-03-22 03:20:00|113065|112965|113080|112980|113100|113000|113050|112950|56
1616383500000|2021-03-22 03:25:00|113077.7|112977.7|113055|112955|113077.7|112977.7|113040|112940|55
1616383800000|2021-03-22 03:30:00|113045|112945|113104.5|113004.5|113105|113005|113030|112930|54
1616384100000|2021-03-22 03:35:00|113104|113004|113094.5|112994.5|113119.5|113019.5|113094.5|112994.5|32
1616384400000|2021-03-22 03:40:00|113094|112994|113035|112935|113094.5|112994.5|112998.7|112898.7|109
1616384700000|2021-03-22 03:45:00|113034.5|112934.5|113075|112975|113085|112985|113020|112920|90
1616385000000|2021-03-22 03:50:00|113070|112970|113040|112940|113070|112970|113040|112940|23
1616385300000|2021-03-22 03:55:00|113039.5|112939.5|113050|112950|113054.4|112954.4|113038.5|112938.5|36
1616385600000|2021-03-22 04:00:00|113049.5|112949.5|113075|112975|113080|112980|113020|112920|45
1616385900000|2021-03-22 04:05:00|113079.9|112979.9|113125|113025|113125|113025|113065|112965|49
1616386200000|2021-03-22 04:10:00|113120|113020|113079.5|112979.5|113125|113025|113072.8|112972.8|40
1616386500000|2021-03-22 04:15:00|113075|112975|113049.7|112949.7|113075|112975|113040|112940|51
1616386800000|2021-03-22 04:20:00|113048.7|112948.7|113040|112940|113050|112950|113015|112915|42
1616387100000|2021-03-22 04:25:00|113045|112945|113045|112945|113055|112955|113030|112930|30
1616387400000|2021-03-22 04:30:00|113055|112955|113065|112965|113080|112980|113049.5|112949.5|17
1616387700000|2021-03-22 04:35:00|113060|112960|113015|112915|113065|112965|113000|112900|65
1616388000000|2021-03-22 04:40:00|113015.3|112915.3|113034|112934|113034|112934|113013.5|112913.5|39
1616388300000|2021-03-22 04:45:00|113045|112945|113050|112950|113050|112950|113025|112925|46
1616388600000|2021-03-22 04:50:00|113045|112945|113055|112955|113060|112960|113045|112945|11
1616388900000|2021-03-22 04:55:00|113059.5|112959.5|113080|112980|113080|112980|113030|112930|59
1616389200000|2021-03-22 05:00:00|113076|112976|113095|112995|113095.5|112995.5|113070|112970|49
1616389500000|2021-03-22 05:05:00|113105|113005|113080|112980|113110|113010|113065|112965|46
1616389800000|2021-03-22 05:10:00|113081|112981|113090|112990|113100|113000|113070|112970|42
1616390100000|2021-03-22 05:15:00|113080|112980|113095.7|112995.7|113095.7|112995.7|113030.8|112930.8|97
1616390400000|2021-03-22 05:20:00|113095|112995|113105|113005|113140|113040|113090|112990|77
1616390700000|2021-03-22 05:25:00|113100|113000|113070|112970|113100|113000|113050|112950|56
1616391000000|2021-03-22 05:30:00|113065.5|112965.5|112990|112890|113080|112980|112976.4|112876.4|121
1616391300000|2021-03-22 05:35:00|112985|112885|112980|112880|112990|112890|112949.7|112849.7|70
1616391600000|2021-03-22 05:40:00|112985|112885|113045|112945|113045|112945|112985|112885|82
1616391900000|2021-03-22 05:45:00|113038.2|112938.2|113029|112929|113050|112950|113014|112914|71
1616392200000|2021-03-22 05:50:00|113030|112930|113040|112940|113040|112940|113010|112910|49
1616392500000|2021-03-22 05:55:00|113035|112935|113055|112955|113070|112970|113023.9|112923.9|58
1616392800000|2021-03-22 06:00:00|113053.9|112953.9|113060|112960|113090|112990|113030|112930|81
1616393100000|2021-03-22 06:05:00|113055|112955|113065|112965|113080|112980|112996|112896|97
1616393400000|2021-03-22 06:10:00|113060|112960|113006.1|112906.1|113065|112965|112989.7|112889.7|98
1616393700000|2021-03-22 06:15:00|113005|112905|112954.5|112854.5|113015|112915|112953.2|112853.2|86
1616394000000|2021-03-22 06:20:00|112955|112855|112895.3|112795.3|112974|112874|112895|112795|113
1616394300000|2021-03-22 06:25:00|112895|112795|112895.5|112795.5|112900.5|112800.5|112860|112760|95
1616394600000|2021-03-22 06:30:00|112895|112795|112925.5|112825.5|112968.2|112829|112882.6|112755.8|131
1616394900000|2021-03-22 06:35:00|112928|112828|112890.4|112790.4|112943.5|112843.5|112883.7|112731.5|46
1616395200000|2021-03-22 06:40:00|112892.9|112792.9|112934.5|112834.5|112980|112841.5|112881.3|112747.5|67
1616395500000|2021-03-22 06:45:00|112931.5|112831.5|112935|112835|112938.8|112838.8|112921.4|112821.4|39
1616395800000|2021-03-22 06:50:00|112938.3|112838.3|112955.3|112855.3|112963.7|112863.7|112929.2|112829.2|52
1616396100000|2021-03-22 06:55:00|113030|112830|112990.5|112890.5|113031|112894.8|112945.2|112814.4|40
1616396400000|2021-03-22 07:00:00|113000.5|112900.5|112980.5|112880.5|113025.1|112904.4|112975.5|112820|9
1616396700000|2021-03-22 07:05:00|112986.2|112886.2|113030.5|112830.5|113039.5|112886.2|112980.5|112830.5|5
1616397000000|2021-03-22 07:10:00|113030|112830|112962.5|112762.5|113030|112879|112961.5|112761.5|9
1616397300000|2021-03-22 07:15:00|112963|112763|112891.3|112691.3|112963|112829.2|112834.7|112665.4|36
1616397600000|2021-03-22 07:20:00|112889.3|112689.3|112860.2|112760.2|112949.2|112764.7|112841.2|112683.9|38
1616397900000|2021-03-22 07:25:00|112860.7|112760.7|112947.8|112747.8|112947.8|112765|112859.8|112747.3|8
1616398200000|2021-03-22 07:30:00|112951.8|112751.8|112933.9|112733.9|112952.8|112752.8|112880.7|112680.7|16
1616398500000|2021-03-22 07:35:00|112934.9|112734.9|112927.7|112727.7|112934.9|112734.9|112897.8|112697.8|13
1616398800000|2021-03-22 07:40:00|112933.9|112733.9|112947.5|112747.5|112980|112788.2|112888.2|112730|24
1616399100000|2021-03-22 07:45:00|112949.7|112749.7|112962.3|112862.3|113005.3|112868.8|112905.9|112749.7|35
1616399400000|2021-03-22 07:50:00|113025.2|112825.2|112940|112840|113025.2|112870|112940|112795.1|13
1616399700000|2021-03-22 07:55:00|112964.3|112864.3|113006.7|112806.7|113006.7|112864.3|112922.7|112781.4|18
1616400000000|2021-03-22 08:00:00|113000.4|112800.4|112956.4|112856.4|113012.4|112865.4|112940.8|112797.5|16
1616400300000|2021-03-22 08:05:00|112956.9|112856.9|113023.2|112823.2|113023.2|112859.9|112956.9|112823.2|4
1616400600000|2021-03-22 08:10:00|113016.7|112816.7|112947.5|112847.5|113016.7|112857.5|112931.8|112795.1|40
1616400900000|2021-03-22 08:15:00|112953.8|112853.8|112942.5|112842.5|112955.8|112855.8|112941.3|112841.3|20
1616401200000|2021-03-22 08:20:00|112935.8|112835.8|112927.6|112827.6|112954.8|112854.8|112926.6|112826.6|17
1616401500000|2021-03-22 08:25:00|112929.2|112829.2|112952|112852|112965.5|112865.5|112927.3|112827.3|24
1616401800000|2021-03-22 08:30:00|113003|112803|112875|112775|113004.7|112841.8|112875|112727|37
1616402100000|2021-03-22 08:35:00|112855.5|112755.5|112878.3|112778.3|112913.7|112778.3|112855.5|112667|29
1616402400000|2021-03-22 08:40:00|112945|112745|112857.3|112757.3|112950|112770|112835.9|112679.4|23
1616402700000|2021-03-22 08:45:00|112858.3|112758.3|112867.4|112667.4|112895|112760.8|112826.9|112667.4|36
1616403000000|2021-03-22 08:50:00|112875.1|112675.1|112860|112660|112875.1|112685|112785|112649|7
1616403300000|2021-03-22 08:55:00|112860.5|112660.5|112855.1|112655.1|112901|112701|112850.1|112650.1|9
1616403600000|2021-03-22 09:00:00|112860|112660|112783.3|112683.3|112870|112683.3|112783.3|112649.7|12
1616403900000|2021-03-22 09:05:00|112863.8|112663.8|112855|112655|112927.5|112727.5|112846.8|112646.8|24
1616404200000|2021-03-22 09:10:00|112856.2|112656.2|112857.7|112657.7|112857.7|112657.7|112855|112655|15
1616404500000|2021-03-22 09:15:00|112855|112655|112880.2|112680.2|112880.2|112680.2|112855|112655|9
1616404800000|2021-03-22 09:20:00|112890.5|112690.5|112880|112680|112890.5|112690.5|112880|112680|2
1616405100000|2021-03-22 09:25:00|112880.5|112680.5|112875|112675|112880.5|112722.1|112784.1|112604.3|51
1616405400000|2021-03-22 09:30:00|112877|112677|112902.7|112702.7|112978.5|112778.5|112877|112677|38
1616405700000|2021-03-22 09:35:00|112904.7|112704.7|113011.8|112811.8|113011.8|112811.8|112858.5|112704.7|25
1616406000000|2021-03-22 09:40:00|113010.8|112810.8|113004.3|112804.3|113018|112818|113004.3|112804.3|14
1616406300000|2021-03-22 09:45:00|113003.8|112803.8|112967.3|112767.3|113003.8|112803.8|112940.3|112740.3|41
1616406600000|2021-03-22 09:50:00|112967.8|112767.8|113005|112805|113012.5|112812.5|112966.8|112766.8|40
1616406900000|2021-03-22 09:55:00|113005.5|112805.5|112909.7|112709.7|113006.5|112806.5|112901.2|112701.2|21
1616407200000|2021-03-22 10:00:00|112909.2|112709.2|112878.8|112678.8|112911|112711|112875.3|112675.3|34
1616407500000|2021-03-22 10:05:00|112879.3|112679.3|112836|112636|112884.5|112709.1|112809.1|112630|23
1616407800000|2021-03-22 10:10:00|112837|112637|112841.5|112641.5|112841.7|112641.7|112837|112637|7
1616408100000|2021-03-22 10:15:00|112842|112642|112846.2|112646.2|112849.5|112649.5|112841.5|112641.5|11
1616408400000|2021-03-22 10:20:00|112845.2|112645.2|112855.5|112655.5|112855.5|112655.5|112840.2|112640.2|18
1616408700000|2021-03-22 10:25:00|112853.2|112653.2|112851.5|112651.5|112859.2|112659.2|112837.8|112637.8|13
1616409000000|2021-03-22 10:30:00|112846|112646|112817.5|112717.5|112869|112719.5|112817|112646|18
1616409300000|2021-03-22 10:35:00|112823|112723|112954.5|112754.5|112954.5|112757|112823|112683|37
1616409600000|2021-03-22 10:40:00|112933|112733|112929.5|112729.5|112933.5|112733.5|112928.5|112728.5|24
1616409900000|2021-03-22 10:45:00|112932.8|112732.8|112936.5|112736.5|112940.8|112740.8|112932.8|112732.8|9
1616410200000|2021-03-22 10:50:00|112927|112727|112946.5|112746.5|112950|112750|112911.2|112711.2|8
1616410500000|2021-03-22 10:55:00|112949.5|112749.5|112911.5|112711.5|112949.5|112749.5|112911.5|112711.5|3
1616410800000|2021-03-22 11:00:00|112911|112711|112872.3|112672.3|112917|112716|112861.3|112661.3|13
1616411100000|2021-03-22 11:05:00|112866.5|112666.5|112873.3|112673.3|112873.3|112673.3|112864.3|112664.3|10
1616411400000|2021-03-22 11:10:00|112868.1|112668.1|112851.5|112651.5|112868.1|112668.1|112848.2|112648.2|5
1616411700000|2021-03-22 11:15:00|112857|112657|112857|112657|112857|112657|112857|112657|1
1616412000000|2021-03-22 11:20:00|112857.5|112657.5|112859.5|112659.5|112859.5|112659.5|112857.5|112657.5|2
1616412600000|2021-03-22 11:30:00|112860|112660|112860.2|112660.2|112863.5|112663.5|112860|112660|5
1616412900000|2021-03-22 11:35:00|112855.7|112655.7|112856.7|112656.7|112856.7|112656.7|112855.7|112655.7|2
1616413500000|2021-03-22 11:45:00|112842.2|112642.2|112843.7|112643.7|112843.7|112643.7|112842.2|112642.2|2
1616413800000|2021-03-22 11:50:00|112847.5|112647.5|112850|112650|112870.2|112670.2|112847.5|112647.5|24
1616414100000|2021-03-22 11:55:00|112842.2|112642.2|112842.7|112642.7|112842.7|112642.7|112842.2|112642.2|2
1616414400000|2021-03-22 12:00:00|112843.7|112643.7|112862|112662|112862|112662|112839.2|112639.2|26
1616414700000|2021-03-22 12:05:00|112861.5|112661.5|112813.1|112713.1|112861.5|112713.1|112813.1|112646.7|17
1616415000000|2021-03-22 12:10:00|112814.1|112714.1|112906.5|112706.5|112919.5|112730.2|112814.1|112706.5|33
1616415300000|2021-03-22 12:15:00|112906|112706|112815.6|112715.6|112906|112715.6|112815.6|112669.7|18
1616415600000|2021-03-22 12:20:00|112816.1|112716.1|112850.2|112650.2|112850.7|112716.6|112780.7|112639.1|15
1616415900000|2021-03-22 12:25:00|112849.7|112649.7|112845.5|112645.5|112849.7|112649.7|112845.5|112645.5|5
1616416200000|2021-03-22 12:30:00|112845|112645|112845|112645|112845|112645|112845|112645|1
1616416500000|2021-03-22 12:35:00|112847.7|112647.7|112848.2|112648.2|112861.1|112712.1|112812.1|112647.7|8
1616416800000|2021-03-22 12:40:00|112852.2|112652.2|112870|112670|112873.2|112715.1|112812.1|112652.2|6
1616417100000|2021-03-22 12:45:00|112865|112665|112871.4|112671.4|112871.4|112671.4|112865|112665|3
1616417400000|2021-03-22 12:50:00|112875.5|112675.5|112951.5|112751.5|112979|112809.5|112872.3|112675.5|58
1616417700000|2021-03-22 12:55:00|112950.5|112750.5|112926|112726|112950.5|112782.6|112870|112692.2|34
1616418000000|2021-03-22 13:00:00|112925|112725|112920.5|112720.5|112930.5|112730.5|112920.5|112720.5|6
1616418300000|2021-03-22 13:05:00|112913|112713|112885|112685|112920.5|112763.5|112860|112683.5|18
1616418600000|2021-03-22 13:10:00|112870|112670|112805.5|112705.5|112871|112710|112805.5|112635.7|23
1616418900000|2021-03-22 13:15:00|112865|112665|112810|112710|112865.1|112713.3|112810|112660|6
1616419200000|2021-03-22 13:20:00|112815|112715|112820|112720|112822|112722|112815|112715|5
1616419800000|2021-03-22 13:30:00|112819|112719|112815|112715|112819|112719|112815|112715|2
1616420100000|2021-03-22 13:35:00|112811.5|112711.5|112960|112760|112987|112825|112810|112710|46
1616420400000|2021-03-22 13:40:00|112958|112758|113048.1|112848.1|113048.1|112848.1|112912|112758|29
1616420700000|2021-03-22 13:45:00|113051.6|112851.6|112978|112778|113075|112888|112931.1|112778|37
1616421000000|2021-03-22 13:50:00|112908.5|112808.5|112870|112670|112967|112808.5|112808.5|112670|60
1616421300000|2021-03-22 13:55:00|112865|112665|112875|112675|112875|112706|112803|112632.2|29
1616421600000|2021-03-22 14:00:00|112865|112665|112865|112665|112865|112665|112858.5|112658.5|4
1616421900000|2021-03-22 14:05:00|112869.5|112669.5|112890.5|112690.5|112893|112693|112869.5|112669.5|12
1616422200000|2021-03-22 14:10:00|112890|112690|112895|112695|112895|112695|112890|112690|3
1616422500000|2021-03-22 14:15:00|112847.5|112747.5|112892|112692|112930|112755|112847.5|112686|17
1616422800000|2021-03-22 14:20:00|112895|112695|112922.5|112722.5|112925|112750.5|112850.5|112695|9
1616423100000|2021-03-22 14:25:00|112920|112720|112920|112720|112920|112720|112920|112720|1
1616423400000|2021-03-22 14:30:00|112911|112711|112858.3|112758.3|112921.5|112760.8|112848.5|112682.5|24
1616423700000|2021-03-22 14:35:00|112860.8|112760.8|112861.3|112761.3|112861.3|112761.3|112860.8|112760.8|2
1616424000000|2021-03-22 14:40:00|112866.3|112766.3|112862.8|112762.8|112866.8|112766.8|112857.8|112757.8|9
1616424300000|2021-03-22 14:45:00|112862.3|112762.3|112783.3|112683.3|112863.8|112763.8|112775|112675|59
1616424600000|2021-03-22 14:50:00|112782.8|112682.8|112824.1|112624.1|112832.3|112682.8|112775.3|112624.1|20
1616424900000|2021-03-22 14:55:00|112775.3|112675.3|112823|112623|112830.3|112675.3|112775.3|112623|7
1616425500000|2021-03-22 15:05:00|112828.8|112628.8|112827.5|112627.5|112828.8|112628.8|112827.5|112627.5|2
1616425800000|2021-03-22 15:10:00|112828|112628|112718.8|112618.8|112828|112670|112718.8|112543.9|50
1616426100000|2021-03-22 15:15:00|112719.8|112619.8|112813.8|112613.8|112813.8|112630|112719.8|112600|7
1616426400000|2021-03-22 15:20:00|112815|112615|112745|112645|112819.3|112655.3|112740|112603.8|24
1616426700000|2021-03-22 15:25:00|112795|112595|112785|112585|112795|112595|112785|112585|2
1616427000000|2021-03-22 15:30:00|112790|112590|112785|112585|112795|112595|112785|112585|4
1616427300000|2021-03-22 15:35:00|112781.6|112581.6|112774.1|112574.1|112785|112594.9|112689|112540.4|20
1616427600000|2021-03-22 15:40:00|112772.1|112572.1|112769.1|112569.1|112772.1|112572.1|112759.9|112559.9|4
1616427900000|2021-03-22 15:45:00|112771.6|112571.6|112771.6|112571.6|112771.6|112571.6|112771.6|112571.6|1
1616428500000|2021-03-22 15:55:00|112779.1|112579.1|112780|112580|112780|112580|112779.1|112579.1|2
1616428800000|2021-03-22 16:00:00|112770.5|112570.5|112770|112570|112770.5|112570.5|112770|112570|2
1616429100000|2021-03-22 16:05:00|112765|112565|112750.8|112550.8|112765.5|112565.5|112750.8|112550.8|3
1616429400000|2021-03-22 16:10:00|112750.3|112550.3|112745|112545|112750.3|112550.3|112734.3|112534.3|11
1616429700000|2021-03-22 16:15:00|112748.5|112548.5|112745|112545|112760|112600|112695|112545|10
1616430000000|2021-03-22 16:20:00|112740|112540|112705|112605|112755|112605|112705|112540|5
1616430300000|2021-03-22 16:25:00|112675|112575|112777|112577|112777|112588.8|112675|112544.5|40
1616430600000|2021-03-22 16:30:00|112777.7|112577.7|112750|112550|112777.7|112577.7|112750|112550|11
1616430900000|2021-03-22 16:35:00|112718.8|112618.8|112718.8|112618.8|112718.8|112618.8|112718.8|112618.8|1
1616431200000|2021-03-22 16:40:00|112717.3|112617.3|112745|112545|112755|112617.3|112716.3|112545|10
1616431500000|2021-03-22 16:45:00|112740|112540|112745|112545|112750|112600|112654.5|112534|22
1616431800000|2021-03-22 16:50:00|112678.5|112578.5|112790|112590|112795|112610|112678.5|112542|23
1616432100000|2021-03-22 16:55:00|112785|112585|112787.5|112587.5|112790|112590|112765.5|112565.5|14
1616432400000|2021-03-22 17:00:00|112787|112587|112735|112635|112787|112635|112735|112575|12
1616432700000|2021-03-22 17:05:00|112740.8|112640.8|112735|112635|112740.8|112640.8|112735|112635|3
1616433000000|2021-03-22 17:10:00|112740.3|112640.3|112750|112650|112755.3|112655.3|112740.3|112640.3|6
1616433300000|2021-03-22 17:15:00|112745|112645|112745.3|112645.3|112746.6|112646.6|112730.3|112630.3|13
1616433600000|2021-03-22 17:20:00|112735|112635|112729.3|112629.3|112735|112635|112729.3|112629.3|5
1616433900000|2021-03-22 17:25:00|112729.2|112629.2|112733|112633|112733|112633|112729.2|112629.2|2
1616434200000|2021-03-22 17:30:00|112729|112629|112729.7|112629.7|112729.7|112629.7|112729|112629|2
1616434500000|2021-03-22 17:35:00|112718|112618|112725|112625|112730.2|112630.2|112718|112618|12
1616434800000|2021-03-22 17:40:00|112731.2|112631.2|112725|112625|112731.2|112631.2|112725|112625|3
1616435700000|2021-03-22 17:55:00|112711.2|112611.2|112720.2|112620.2|112728.7|112628.7|112711.2|112611.2|47
1616436000000|2021-03-22 18:00:00|112715|112615|112725|112525|112752.7|112620.2|112700|112525|35
1616436300000|2021-03-22 18:05:00|112675|112575|112680|112580|112680|112580|112675|112575|2
1616436600000|2021-03-22 18:10:00|112681.7|112581.7|112685|112585|112685.2|112585.2|112681.7|112581.7|3
1616436900000|2021-03-22 18:15:00|112680|112580|112690|112590|112691.7|112591.7|112680|112580|6
1616437200000|2021-03-22 18:20:00|112700.7|112600.7|112700.7|112600.7|112700.7|112600.7|112700.7|112600.7|1
1616437500000|2021-03-22 18:25:00|112705|112605|112695|112595|112705|112605|112695|112595|5
1616437800000|2021-03-22 18:30:00|112740|112540|112740|112540|112740|112540|112740|112540|1
1616438400000|2021-03-22 18:40:00|112745|112545|112745|112545|112745|112545|112745|112545|1
1616438700000|2021-03-22 18:45:00|112737.2|112537.2|112690|112590|112740|112590|112685|112537.2|6
1616439000000|2021-03-22 18:50:00|112740|112540|112740|112540|112740|112540|112740|112540|1
1616439300000|2021-03-22 18:55:00|112745|112545|112745|112545|112745|112545|112745|112545|1
1616439900000|2021-03-22 19:05:00|112663.5|112563.5|112670|112570|112718.6|112579|112663.5|112515.6|30
1616440500000|2021-03-22 19:15:00|112671.5|112571.5|112670|112570|112675|112575|112668.5|112568.5|5
1616440800000|2021-03-22 19:20:00|112671.5|112571.5|112685|112585|112685|112585|112671.5|112571.5|4
1616441100000|2021-03-22 19:25:00|112690|112590|112695|112595|112695|112595|112690|112590|2
1616441400000|2021-03-22 19:30:00|112700|112600|112690|112590|112700|112600|112675|112575|4
1616442000000|2021-03-22 19:40:00|112695|112595|112725|112625|112785|112635|112695|112580|10
1616442300000|2021-03-22 19:45:00|112775|112575|112775|112575|112775|112575|112770|112570|3
1616442600000|2021-03-22 19:50:00|112780|112580|112735|112635|112785|112635|112735|112580|3
1616442900000|2021-03-22 19:55:00|112730|112630|112730|112630|112730|112630|112730|112630|1
1616443500000|2021-03-22 20:05:00|112733|112633|112724|112624|112733.5|112633.5|112724|112624|3
1616443800000|2021-03-22 20:10:00|112725.5|112625.5|112728|112628|112728|112628|112725.5|112625.5|2
1616444100000|2021-03-22 20:15:00|112728.5|112628.5|112728.5|112628.5|112728.5|112628.5|112728.5|112628.5|1
1616444700000|2021-03-22 20:25:00|112725|112625|112728.5|112628.5|112730|112630|112725|112625|4
1616445000000|2021-03-22 20:30:00|112727.2|112627.2|112728.5|112628.5|112728.5|112628.5|112724.7|112624.7|5
1616445900000|2021-03-22 20:45:00|112720|112620|112720|112620|112720|112620|112720|112620|1
1616446200000|2021-03-22 20:50:00|112722.5|112622.5|112728.5|112528.5|112728.5|112622.5|112713.5|112513.5|12
1616446500000|2021-03-22 20:55:00|112715|112615|112728.5|112628.5|112737|112628.5|112715|112537|4
1616461200000|2021-03-23 01:00:00|112878|112778|112839|112739|112878.5|112778.5|112835|112735|88
1616461500000|2021-03-23 01:05:00|112838.5|112738.5|112829.3|112729.3|112845|112745|112805|112705|87
1616461800000|2021-03-23 01:10:00|112830|112730|112865|112765|112889|112789|112829.3|112729.3|87
1616462100000|2021-03-23 01:15:00|112869.5|112769.5|112855|112755|112869.5|112769.5|112845|112745|43
1616462400000|2021-03-23 01:20:00|112850|112750|112865|112765|112870|112770|112830|112730|92
1616462700000|2021-03-23 01:25:00|112869.5|112769.5|112840|112740|112880|112780|112839.5|112739.5|41
1616463000000|2021-03-23 01:30:00|112830|112730|112925|112825|112925|112825|112815|112715|105
1616463300000|2021-03-23 01:35:00|112930|112830|112865|112765|112930|112830|112845|112745|77
1616463600000|2021-03-23 01:40:00|112860|112760|112860|112760|112900|112800|112860|112760|90
1616463900000|2021-03-23 01:45:00|112870|112770|112865|112765|112894.5|112794.5|112855|112755|87
1616464200000|2021-03-23 01:50:00|112870|112770|112859|112759|112905|112805|112855.3|112755.3|120
1616464500000|2021-03-23 01:55:00|112859.5|112759.5|112859.5|112759.5|112878.5|112778.5|112853.4|112753.4|119
1616464800000|2021-03-23 02:00:00|112860|112760|112823.5|112723.5|112889|112789|112817.5|112717.5|191
1616465100000|2021-03-23 02:05:00|112824.5|112724.5|112838.7|112738.7|112870|112770|112818|112718|118
1616465400000|2021-03-23 02:10:00|112839|112739|112870|112770|112880|112780|112834|112734|95
1616465700000|2021-03-23 02:15:00|112869.5|112769.5|112910|112810|112920.5|112820.5|112836|112736|127
1616466000000|2021-03-23 02:20:00|112915|112815|112870.5|112770.5|112915|112815|112865|112765|94
1616466300000|2021-03-23 02:25:00|112880|112780|112865|112765|112890|112790|112863.4|112763.4|30
1616466600000|2021-03-23 02:30:00|112870|112770|112895|112795|112915|112815|112863.3|112763.3|83
1616466900000|2021-03-23 02:35:00|112895.3|112795.3|112865.5|112765.5|112900|112800|112865.5|112765.5|112
1616467200000|2021-03-23 02:40:00|112866|112766|112880.5|112780.5|112885|112785|112855|112755|161
1616467500000|2021-03-23 02:45:00|112880|112780|112890|112790|112895|112795|112850.5|112750.5|93
1616467800000|2021-03-23 02:50:00|112889.5|112789.5|112880.5|112780.5|112897|112797|112870.5|112770.5|52
1616468100000|2021-03-23 02:55:00|112880|112780|112880|112780|112890|112790|112866|112766|73
1616468400000|2021-03-23 03:00:00|112875|112775|112880|112780|112911.8|112811.8|112875|112775|52
1616468700000|2021-03-23 03:05:00|112881|112781|112891|112791|112897|112797|112870|112770|42
1616469000000|2021-03-23 03:10:00|112890|112790|112870|112770|112890|112790|112860|112760|36
1616469300000|2021-03-23 03:15:00|112860|112760|112845|112745|112870|112770|112840|112740|38
1616469600000|2021-03-23 03:20:00|112840|112740|112830|112730|112845|112745|112820|112720|56
1616469900000|2021-03-23 03:25:00|112835|112735|112789.5|112689.5|112850|112750|112785|112685|66
1616470200000|2021-03-23 03:30:00|112790|112690|112828.5|112728.5|112828.5|112728.5|112775|112675|74
1616470500000|2021-03-23 03:35:00|112830|112730|112805.5|112705.5|112854|112754|112790|112690|71
1616470800000|2021-03-23 03:40:00|112805|112705|112819.5|112719.5|112825|112725|112804.5|112704.5|44
1616471100000|2021-03-23 03:45:00|112820|112720|112805|112705|112825|112725|112805|112705|47
1616471400000|2021-03-23 03:50:00|112800|112700|112789.5|112689.5|112820|112720|112780|112680|74
1616471700000|2021-03-23 03:55:00|112780|112680|112754.5|112654.5|112790|112690|112717.5|112617.5|68
1616472000000|2021-03-23 04:00:00|112760|112660|112780|112680|112780|112680|112735|112635|50
1616472300000|2021-03-23 04:05:00|112775|112675|112790|112690|112795|112695|112770|112670|38
1616472600000|2021-03-23 04:10:00|112789.5|112689.5|112790|112690|112805.8|112705.8|112780|112680|47
1616472900000|2021-03-23 04:15:00|112782.5|112682.5|112780|112680|112790|112690|112765|112665|19
1616473200000|2021-03-23 04:20:00|112790|112690|112835.5|112735.5|112840|112740|112780|112680|62
1616473500000|2021-03-23 04:25:00|112837|112737|112890|112790|112890|112790|112825|112725|86
1616473800000|2021-03-23 04:30:00|112885|112785|112860|112760|112885|112785|112840|112740|55
1616474100000|2021-03-23 04:35:00|112868.2|112768.2|112815.5|112715.5|112880|112780|112785|112685|72
1616474400000|2021-03-23 04:40:00|112818.9|112718.9|112845|112745|112845|112745|112810.3|112710.3|60
1616474700000|2021-03-23 04:45:00|112850|112750|112865|112765|112870|112770|112850|112750|48
1616475000000|2021-03-23 04:50:00|112870|112770|112895|112795|112900|112800|112865|112765|41
1616475300000|2021-03-23 04:55:00|112900|112800|112905|112805|112920.5|112820.5|112885|112785|63
1616475600000|2021-03-23 05:00:00|112907.2|112807.2|112900.5|112800.5|112942.3|112842.3|112900|112800|139
1616475900000|2021-03-23 05:05:00|112900|112800|112865|112765|112914.7|112814.7|112865|112765|94
1616476200000|2021-03-23 05:10:00|112860|112760|112860|112760|112879|112779|112840|112740|58
1616476500000|2021-03-23 05:15:00|112860.5|112760.5|112860|112760|112880|112780|112845|112745|44
1616476800000|2021-03-23 05:20:00|112855|112755|112860|112760|112880|112780|112845.3|112745.3|61
1616477100000|2021-03-23 05:25:00|112865|112765|112905|112805|112920|112820|112860|112760|112
1616477400000|2021-03-23 05:30:00|112907.8|112807.8|112910|112810|112935|112835|112905|112805|101
1616477700000|2021-03-23 05:35:00|112911|112811|112905|112805|112940|112840|112900|112800|55
1616478000000|2021-03-23 05:40:00|112906.8|112806.8|112920|112820|112940|112840|112906.8|112806.8|95
1616478300000|2021-03-23 05:45:00|112920.5|112820.5|112910|112810|112948.2|112848.2|112910|112810|66
1616478600000|2021-03-23 05:50:00|112910.5|112810.5|112900|112800|112925|112825|112885|112785|45
1616478900000|2021-03-23 05:55:00|112895|112795|112900|112800|112915|112815|112880|112780|65
1616479200000|2021-03-23 06:00:00|112905|112805|112900|112800|112915|112815|112885|112785|61
1616479500000|2021-03-23 06:05:00|112905|112805|112930|112830|112948.7|112848.7|112905|112805|46
1616479800000|2021-03-23 06:10:00|112935|112835|112945|112845|112945|112845|112930|112830|54
1616480100000|2021-03-23 06:15:00|112947.2|112847.2|113010|112910|113015|112915|112947.2|112847.2|88
1616480400000|2021-03-23 06:20:00|113005|112905|113010|112910|113010|112910|112967.6|112867.6|69
1616480700000|2021-03-23 06:25:00|113005|112905|113000|112900|113005|112905|112940|112840|77
1616481000000|2021-03-23 06:30:00|113003|112903|112961.5|112861.5|113009.6|112909.6|112952|112852|51
1616481300000|2021-03-23 06:35:00|112955|112855|113020.5|112820.5|113020.5|112855|112955|112810|17
1616481600000|2021-03-23 06:40:00|113016.2|112816.2|112978.9|112778.9|113020.5|112860|112889.7|112747.9|25
1616481900000|2021-03-23 06:45:00|112980.9|112780.9|112955|112855|113000|112860|112935|112780.9|19
1616482200000|2021-03-23 06:50:00|112957.2|112857.2|112970|112870|112990|112890|112952.9|112852.9|22
1616482500000|2021-03-23 06:55:00|112969.5|112869.5|112909.9|112809.9|113005.5|112869.5|112906.9|112755.2|18
1616482800000|2021-03-23 07:00:00|112912.3|112812.3|112908.8|112808.8|112930|112830|112890|112790|24
1616483100000|2021-03-23 07:05:00|112909.5|112809.5|112921.5|112821.5|112935.5|112835.5|112908.8|112808.8|19
1616483400000|2021-03-23 07:10:00|112924.4|112824.4|112940|112840|112969.3|112869.3|112924.4|112824.4|27
1616483700000|2021-03-23 07:15:00|112939.7|112839.7|112891.2|112791.2|112945|112839.7|112886.3|112725.4|33
1616484000000|2021-03-23 07:20:00|112887.2|112787.2|112855|112755|112910|112810|112855|112755|34
1616484300000|2021-03-23 07:25:00|112905|112705|112858.5|112758.5|112913.7|112767.7|112854.2|112701.9|22
1616484600000|2021-03-23 07:30:00|112864.8|112764.8|112854.3|112754.3|112885|112785|112851.4|112751.4|34
1616484900000|2021-03-23 07:35:00|112859|112759|112889.3|112789.3|112890.5|112790.5|112853.7|112753.7|46
1616485200000|2021-03-23 07:40:00|112893.5|112793.5|112880|112780|112965.1|112824.5|112875|112743.2|38
1616485500000|2021-03-23 07:45:00|112880.5|112780.5|112903.2|112803.2|112940.5|112805.1|112875.1|112730|14
1616485800000|2021-03-23 07:50:00|112902.2|112802.2|112905.5|112805.5|112925|112825|112902.2|112802.2|13
1616486100000|2021-03-23 07:55:00|112918.7|112818.7|112915.5|112815.5|112925|112825|112910|112810|17
1616486400000|2021-03-23 08:00:00|112919.5|112819.5|112979.2|112779.2|112985.4|112875|112918.7|112779.2|30
1616486700000|2021-03-23 08:05:00|112920|112820|112980|112780|113030|112870|112919.7|112780|20
1616487000000|2021-03-23 08:10:00|112970|112770|112985.1|112785.1|112985.1|112835.1|112899.4|112750|12
1616487300000|2021-03-23 08:15:00|112983.2|112783.2|112960|112760|112983.2|112835|112917.5|112760|11
1616487600000|2021-03-23 08:20:00|112955.9|112755.9|112926.8|112726.8|112955.9|112776.4|112876.4|112715|29
1616487900000|2021-03-23 08:25:00|112934.6|112734.6|112905.5|112805.5|112980|112805.5|112885|112730|31
1616488200000|2021-03-23 08:30:00|112906|112806|112970.5|112770.5|112970.5|112820.5|112905|112770.5|19
1616488500000|2021-03-23 08:35:00|112969.7|112769.7|112895.1|112795.1|112969.7|112795.1|112888.3|112745.1|9
1616488800000|2021-03-23 08:40:00|112892.2|112792.2|112898|112798|112910.5|112810.5|112891.7|112791.7|17
1616489100000|2021-03-23 08:45:00|112900.5|112800.5|112965.5|112765.5|112965.5|112815.5|112900.5|112760.5|13
1616489400000|2021-03-23 08:50:00|112915.5|112815.5|112915.5|112815.5|112965.4|112815.5|112911|112760.5|12
1616489700000|2021-03-23 08:55:00|112960.5|112760.5|112911|112811|112962.5|112820.3|112900.5|112760.5|22
1616490000000|2021-03-23 09:00:00|112960.5|112760.5|112900.5|112800.5|112965.5|112810.5|112900.5|112760.5|5
1616490300000|2021-03-23 09:05:00|112901|112801|112917.5|112817.5|112918.5|112818.5|112901|112801|13
1616490600000|2021-03-23 09:10:00|112917|112817|112935|112835|112976|112840.5|112905.5|112776|26
1616490900000|2021-03-23 09:15:00|112935.5|112835.5|112963.1|112863.1|113017|112863.5|112935.5|112806|41
1616491200000|2021-03-23 09:20:00|112963.5|112863.5|112963|112863|112963.6|112863.6|112963|112863|4
1616491500000|2021-03-23 09:25:00|112965.5|112865.5|113026.5|112826.5|113028.5|112872|112965.5|112822|19
1616491800000|2021-03-23 09:30:00|113027.5|112827.5|113027|112827|113027.5|112827.5|113027|112827|4
1616492100000|2021-03-23 09:35:00|113028|112828|113032.5|112932.5|113034.4|112933|112972|112828|40
1616492400000|2021-03-23 09:40:00|113032|112932|113063|112963|113089|112989|113032|112932|48
1616492700000|2021-03-23 09:45:00|113065.5|112965.5|113067|112967|113068|112968|113062|112962|32
1616493000000|2021-03-23 09:50:00|113069|112969|113095.9|112995.9|113150|113000|113069|112939.8|45
1616493300000|2021-03-23 09:55:00|113171.9|112971.9|113160.5|112960.5|113171.9|113013.6|113085|112955.5|18
1616493600000|2021-03-23 10:00:00|113155.5|112955.5|113095.5|112995.5|113165.5|112995.5|113093.9|112945.5|12
1616493900000|2021-03-23 10:05:00|113078.6|112978.6|113052|112852|113125.6|112985|113003|112852|42
1616494200000|2021-03-23 10:10:00|113051.9|112851.9|113035.4|112835.4|113051.9|112895|112955.5|112820.4|41
1616494500000|2021-03-23 10:15:00|113039|112839|113155.5|112955.5|113155.5|112955.5|113019.1|112839|37
1616494800000|2021-03-23 10:20:00|113156.5|112956.5|113150|112950|113156.5|112956.5|113150|112950|11
1616495100000|2021-03-23 10:25:00|113150.5|112950.5|113150.5|112950.5|113150.5|112950.5|113150.5|112950.5|1
1616496600000|2021-03-23 10:50:00|113145.5|112945.5|113145.5|112945.5|113145.5|112945.5|113145.5|112945.5|1
1616496900000|2021-03-23 10:55:00|113130.5|112930.5|113100|112900|113130.5|112930.5|113095|112895|13
1616497200000|2021-03-23 11:00:00|113100.5|112900.5|113089.6|112989.6|113139.7|112989.6|113057|112886.8|20
1616497500000|2021-03-23 11:05:00|113090.1|112990.1|113117.5|113017.5|113168|113017.5|113090.1|112939.6|16
1616497800000|2021-03-23 11:10:00|113117|113017|113123.7|112923.7|113142|113017|113090|112922.2|14
1616498100000|2021-03-23 11:15:00|113124.7|112924.7|113071.7|112871.7|113124.7|112924.7|113050.7|112850.7|30
1616498400000|2021-03-23 11:20:00|113072.7|112872.7|113078.5|112878.5|113079.3|112879.3|113072.7|112872.7|5
1616498700000|2021-03-23 11:25:00|113088.3|112888.3|113078.5|112878.5|113105.3|112905.3|113078.5|112878.5|13
1616499000000|2021-03-23 11:30:00|113074.5|112874.5|113074.5|112874.5|113074.5|112874.5|113074.5|112874.5|1
1616499600000|2021-03-23 11:40:00|113071|112871|113069.5|112869.5|113071|112871|113069.5|112869.5|2
1616500500000|2021-03-23 11:55:00|113064|112864|113073.5|112873.5|113073.5|112873.5|113064|112864|3
1616501100000|2021-03-23 12:05:00|113075|112875|113012.6|112912.6|113081.3|112912.6|113012.6|112875|6
1616501400000|2021-03-23 12:10:00|113013.6|112913.6|113044.1|112944.1|113048|112948|113010.8|112910.8|38
1616501700000|2021-03-23 12:15:00|113041.6|112941.6|113035.6|112935.6|113044.1|112944.1|113026.6|112926.6|16
1616502000000|2021-03-23 12:20:00|113038.1|112938.1|113007.2|112807.2|113063.7|112938.1|112979|112800|39
1616502300000|2021-03-23 12:25:00|113006.7|112806.7|113042.5|112842.5|113045|112869.2|112945.5|112803.7|22
1616502600000|2021-03-23 12:30:00|113044.5|112844.5|113063.2|112863.2|113063.2|112863.2|113039.2|112839.2|21
1616502900000|2021-03-23 12:35:00|113062.2|112862.2|113071|112871|113071|112907.5|113007.5|112862.2|5
1616503200000|2021-03-23 12:40:00|113068|112868|113014.2|112814.2|113070.2|112914.7|113006|112814.2|14
1616503500000|2021-03-23 12:45:00|113010.5|112810.5|113007.5|112807.5|113020.5|112852.1|112934.6|112785.5|18
1616503800000|2021-03-23 12:50:00|113024.5|112824.5|113037.7|112837.7|113073.5|112908.2|113000|112818.7|20
1616504100000|2021-03-23 12:55:00|113036.2|112836.2|113060|112860|113070.7|112870.7|113033.2|112833.2|6
1616504400000|2021-03-23 13:00:00|113050.5|112850.5|113050|112850|113050.5|112850.5|113049.5|112849.5|3
1616504700000|2021-03-23 13:05:00|113060|112860|113066|112866|113066|112866|113060|112860|3
1616505000000|2021-03-23 13:10:00|113066.3|112866.3|113070|112870|113070|112870|113066.3|112866.3|8
1616505300000|2021-03-23 13:15:00|113068|112868|113068|112868|113068|112868|113068|112868|1
1616505600000|2021-03-23 13:20:00|113070|112870|113065|112865|113070|112870|113065|112865|2
1616505900000|2021-03-23 13:25:00|113080|112880|113095|112895|113103.6|112903.6|113080|112880|10
1616506200000|2021-03-23 13:30:00|113094|112894|113185|112985|113185|112996.3|113090|112890|18
1616506500000|2021-03-23 13:35:00|113183.3|112983.3|113100|113000|113185|113028|113100|112934.5|25
1616506800000|2021-03-23 13:40:00|113105|113005|113055|112955|113121.5|113005|113053.5|112905.5|21
1616507100000|2021-03-23 13:45:00|113048|112948|113066.1|112866.1|113078.3|112948.5|112987.5|112830.5|34
1616507400000|2021-03-23 13:50:00|113065.6|112865.6|113063|112963|113091|112965|113028.5|112856|30
1616507700000|2021-03-23 13:55:00|113062|112962|113080|112880|113107.5|112963.5|113062|112870|15
1616508000000|2021-03-23 14:00:00|113095|112895|113095|112895|113095|112895|113075.5|112875.5|11
1616508300000|2021-03-23 14:05:00|113041.5|112941.5|113070|112970|113125|112999.5|113040|112925|32
1616508600000|2021-03-23 14:10:00|113074|112974|113075|112975|113075.5|112975.5|113074|112974|3
1616508900000|2021-03-23 14:15:00|113085|112985|113069.5|112969.5|113090|112990|113055|112955|28
1616509200000|2021-03-23 14:20:00|113070|112970|113065.5|112965.5|113080|112980|113057.3|112957.3|12
1616509500000|2021-03-23 14:25:00|113064|112964|113075|112875|113099|112964|113063|112867.5|14
1616509800000|2021-03-23 14:30:00|113003.8|112903.8|113035.5|112935.5|113035.5|112935.5|113003.8|112903.8|38
1616510100000|2021-03-23 14:35:00|113034|112934|113087|112887|113117|112934|113034|112884|12
1616510400000|2021-03-23 14:40:00|113088|112888|113039.4|112939.4|113098.3|112956.5|113035|112886|32
1616510700000|2021-03-23 14:45:00|113103.4|112903.4|113105|112905|113114.9|112914.9|113098.9|112898.9|6
1616511300000|2021-03-23 14:55:00|113034.4|112934.4|113099.9|112899.9|113099.9|112942.4|113027.4|112897.5|12
1616511600000|2021-03-23 15:00:00|113100|112900|113103|112903|113103|112903|113095|112895|10
1616511900000|2021-03-23 15:05:00|113059|112959|113100|112900|113108|112973|113026.5|112900|12
1616512200000|2021-03-23 15:10:00|113031.2|112931.2|113029.1|112929.1|113031.3|112931.3|113011.4|112911.4|17
1616512500000|2021-03-23 15:15:00|113029.2|112929.2|113015|112915|113054.2|112954.2|113013.5|112913.5|31
1616512800000|2021-03-23 15:20:00|113020|112920|112999|112899|113040|112940|112996.8|112896.8|33
1616513100000|2021-03-23 15:25:00|112999.5|112899.5|113045|112845|113050|112900|112965|112805|20
1616513400000|2021-03-23 15:30:00|112995|112895|113102.4|112902.4|113106.5|112921.7|112985|112835|35
1616513700000|2021-03-23 15:35:00|113094.7|112894.7|113089.4|112889.4|113134.4|112959.9|113058.9|112880|31
1616514000000|2021-03-23 15:40:00|113089.9|112889.9|113086.5|112886.5|113105.9|112956.8|113031.5|112858.5|32
1616514300000|2021-03-23 15:45:00|113084.5|112884.5|113107|112907|113107.5|112960.5|113030.5|112874.5|30
1616514600000|2021-03-23 15:50:00|113108|112908|113087.5|112887.5|113108|112945|113040|112880|8
1616514900000|2021-03-23 15:55:00|113088.5|112888.5|113017.9|112917.9|113091|112960|113017.9|112860|22
1616515200000|2021-03-23 16:00:00|113015|112915|113050|112950|113058.8|112958.8|113009|112909|31
1616515500000|2021-03-23 16:05:00|113059.3|112959.3|113085|112885|113100|112959.3|113050|112885|12
1616515800000|2021-03-23 16:10:00|113090|112890|113110|112910|113159.5|112959.5|113090|112890|11
1616516100000|2021-03-23 16:15:00|113111|112911|113087.5|112887.5|113115|112915|113087.5|112887.5|9
1616516400000|2021-03-23 16:20:00|113086|112886|113165|112965|113165|113015|113047.5|112885|19
1616516700000|2021-03-23 16:25:00|113157|112957|113114|113014|113157|113014|113092.5|112953.3|18
1616517000000|2021-03-23 16:30:00|113114.5|113014.5|113131.5|113031.5|113131.5|113031.5|113109.5|113009.5|12
1616517300000|2021-03-23 16:35:00|113130|113030|113180|112980|113180|113030|113130|112980|2
1616517600000|2021-03-23 16:40:00|113137|113037|113130|113030|113147.5|113047.5|113125|113025|13
1616517900000|2021-03-23 16:45:00|113135|113035|113130|113030|113135|113035|113130|113030|2
1616518200000|2021-03-23 16:50:00|113135|113035|113151|113051|113151|113051|113135|113035|10
1616518500000|2021-03-23 16:55:00|113150|113050|113150|113050|113156.3|113056.3|113130|113030|19
1616518800000|2021-03-23 17:00:00|113150.3|113050.3|113150.3|113050.3|113157|113057|113150.3|113050.3|8
1616519100000|2021-03-23 17:05:00|113151|113051|113150.3|113050.3|113155.3|113055.3|113145.3|113045.3|12
1616519700000|2021-03-23 17:15:00|113145.3|113045.3|113135|113035|113145.3|113045.3|113135|113035|2
1616520000000|2021-03-23 17:20:00|113136|113036|113135.3|113035.3|113155.8|113055.8|113135.3|113035.3|13
1616520300000|2021-03-23 17:25:00|113136.5|113036.5|113150.3|113050.3|113158|113058|113136.5|113036.5|12
1616520600000|2021-03-23 17:30:00|113155|113055|113156.5|113056.5|113160|113060|113155|113055|9
1616520900000|2021-03-23 17:35:00|113158.5|113058.5|113155|113055|113163.5|113063.5|113144.1|113044.1|18
1616521200000|2021-03-23 17:40:00|113150.8|113050.8|113150.8|113050.8|113150.8|113050.8|113150.8|113050.8|1
1616521500000|2021-03-23 17:45:00|113165.3|113065.3|113150.3|113050.3|113165.3|113065.3|113140.3|113040.3|13
1616521800000|2021-03-23 17:50:00|113135.3|113035.3|113131.7|113031.7|113151.3|113051.3|113131.7|113031.7|16
1616522100000|2021-03-23 17:55:00|113132.7|113032.7|113200|113000|113200|113032.7|113108.7|112970.7|15
1616522400000|2021-03-23 18:00:00|113205|113005|113142.7|113042.7|113205|113042.7|113138.7|113000|6
1616522700000|2021-03-23 18:05:00|113145|113045|113140|113040|113150.5|113050.5|113140|113040|11
1616523600000|2021-03-23 18:20:00|113141|113041|113155|113055|113155|113055|113141|113041|4
1616523900000|2021-03-23 18:25:00|113159.7|113059.7|113162|113062|113165|113065|113159.7|113059.7|5
1616524200000|2021-03-23 18:30:00|113163|113063|113188|113088|113188|113088|113163|113063|12
1616524500000|2021-03-23 18:35:00|113187.5|113087.5|113170|113070|113194.7|113094.7|113170|113070|19
1616524800000|2021-03-23 18:40:00|113160|113060|113174|113074|113221.5|113077|113160|113020|10
1616525400000|2021-03-23 18:50:00|113175|113075|113175|113075|113175|113075|113175|113075|1
1616525700000|2021-03-23 18:55:00|113180|113080|113257|113157|113276.4|113162|113180|113056|44
1616526000000|2021-03-23 19:00:00|113258|113158|113228.5|113128.5|113258|113158|113228|113128|25
1616526300000|2021-03-23 19:05:00|113229|113129|113285.3|113085.3|113287|113138|113220.5|113085|22
1616526600000|2021-03-23 19:10:00|113285|113085|113272.6|113172.6|113302|113172.6|113260|113085|13
1616526900000|2021-03-23 19:15:00|113275.1|113175.1|113307.5|113207.5|113366.5|113222.5|113261.5|113158|34
1616527200000|2021-03-23 19:20:00|113306|113206|113314|113214|113353|113217.5|113276.5|113143.5|49
1616527500000|2021-03-23 19:25:00|113316|113216|113356|113256|113358.5|113258.5|113314.5|113214.5|86
1616527800000|2021-03-23 19:30:00|113351.5|113251.5|113367|113267|113367|113267|113337.6|113237.6|52
1616528100000|2021-03-23 19:35:00|113368.5|113268.5|113426|113226|113427.5|113292|113350.5|113195.3|40
1616528400000|2021-03-23 19:40:00|113425.5|113225.5|113360|113260|113435|113265|113360|113215|11
1616528700000|2021-03-23 19:45:00|113355.5|113255.5|113350|113250|113357.5|113257.5|113343.5|113243.5|11
1616529000000|2021-03-23 19:50:00|113355|113255|113405|113205|113409.5|113270|113345|113168.5|30
1616529300000|2021-03-23 19:55:00|113410|113210|113360|113260|113410|113265|113348|113210|23
1616529600000|2021-03-23 20:00:00|113361|113261|113370|113270|113370|113270|113360.5|113260.5|4
1616529900000|2021-03-23 20:05:00|113389|113289|113390|113290|113390|113290|113389|113289|2
1616530200000|2021-03-23 20:10:00|113385|113285|113385|113285|113385.5|113285.5|113385|113285|3
1616530500000|2021-03-23 20:15:00|113380|113280|113426.5|113226.5|113427|113280|113360|113226|15
1616530800000|2021-03-23 20:20:00|113426|113226|113385|113285|113435|113285|113385|113225|6
1616531100000|2021-03-23 20:25:00|113390|113290|113390|113290|113390|113290|113390|113290|1
1616532300000|2021-03-23 20:45:00|113385.4|113285.4|113390|113290|113390|113290|113385.4|113285.4|2
1616547600000|2021-03-24 01:00:00|113470.5|113370.5|113440|113340|113485|113385|113435|113335|126
1616547900000|2021-03-24 01:05:00|113445|113345|113440|113340|113445|113345|113405|113305|82
1616548200000|2021-03-24 01:10:00|113435|113335|113400|113300|113440|113340|113395|113295|103
1616548500000|2021-03-24 01:15:00|113395|113295|113380|113280|113395|113295|113321.6|113221.6|163
1616548800000|2021-03-24 01:20:00|113380.5|113280.5|113400.5|113300.5|113424|113324|113371|113271|151
1616549100000|2021-03-24 01:25:00|113400|113300|113327|113227|113400.5|113300.5|113315.6|113215.6|146
1616549400000|2021-03-24 01:30:00|113326|113226|113360.5|113260.5|113391|113291|113320.5|113220.5|188
1616549700000|2021-03-24 01:35:00|113360|113260|113363|113263|113370|113270|113340|113240|73
1616550000000|2021-03-24 01:40:00|113361|113261|113366.1|113266.1|113366.1|113266.1|113325|113225|74
1616550300000|2021-03-24 01:45:00|113364.1|113264.1|113340.5|113240.5|113381.1|113281.1|113325|113225|91
1616550600000|2021-03-24 01:50:00|113340|113240|113340|113240|113350|113250|113275|113175|146
1616550900000|2021-03-24 01:55:00|113341|113241|113370|113270|113375.3|113275.3|113335|113235|95
1616551200000|2021-03-24 02:00:00|113372|113272|113390|113290|113400|113300|113335|113235|114
1616551500000|2021-03-24 02:05:00|113390.8|113290.8|113410|113310|113430.8|113330.8|113370|113270|71
1616551800000|2021-03-24 02:10:00|113414.3|113314.3|113407|113307|113440|113340|113380|113280|125
1616552100000|2021-03-24 02:15:00|113410|113310|113482.8|113382.8|113483.3|113383.3|113410|113310|195
1616552400000|2021-03-24 02:20:00|113482.3|113382.3|113510|113410|113520.5|113420.5|113451.8|113351.8|116
1616552700000|2021-03-24 02:25:00|113514.3|113414.3|113485|113385|113525|113425|113460|113360|128
1616553000000|2021-03-24 02:30:00|113490|113390|113490|113390|113527.8|113427.8|113490|113390|88
1616553300000|2021-03-24 02:35:00|113495|113395|113450|113350|113519.2|113419.2|113450|113350|80
1616553600000|2021-03-24 02:40:00|113455|113355|113440|113340|113459.7|113359.7|113410|113310|103
1616553900000|2021-03-24 02:45:00|113441.8|113341.8|113470|113370|113490|113390|113425|113325|92
1616554200000|2021-03-24 02:50:00|113474|113374|113430|113330|113475|113375|113425.3|113325.3|79
1616554500000|2021-03-24 02:55:00|113429.5|113329.5|113475.3|113375.3|113500|113400|113429.5|113329.5|44
1616554800000|2021-03-24 03:00:00|113470.7|113370.7|113490|113390|113505.5|113405.5|113455|113355|76
1616555100000|2021-03-24 03:05:00|113495|113395|113515|113415|113525|113425|113495|113395|54
1616555400000|2021-03-24 03:10:00|113513.3|113413.3|113495|113395|113513.3|113413.3|113490|113390|39
1616555700000|2021-03-24 03:15:00|113500|113400|113492|113392|113519|113419|113490|113390|77
1616556000000|2021-03-24 03:20:00|113501.5|113401.5|113486.8|113386.8|113512.3|113412.3|113486.8|113386.8|54
1616556300000|2021-03-24 03:25:00|113486.3|113386.3|113415|113315|113486.8|113386.8|113415|113315|40
1616556600000|2021-03-24 03:30:00|113424.8|113324.8|113380.3|113280.3|113430|113330|113380|113280|58
1616556900000|2021-03-24 03:35:00|113371.2|113271.2|113360|113260|113371.2|113271.2|113330|113230|117
1616557200000|2021-03-24 03:40:00|113355|113255|113345|113245|113360|113260|113335|113235|41
1616557500000|2021-03-24 03:45:00|113340|113240|113310|113210|113340|113240|113300|113200|54
1616557800000|2021-03-24 03:50:00|113305|113205|113315|113215|113320|113220|113280|113180|67
1616558100000|2021-03-24 03:55:00|113315.5|113215.5|113285|113185|113340.7|113240.7|113280|113180|66
1616558400000|2021-03-24 04:00:00|113294.4|113194.4|113295|113195|113320|113220|113260|113160|64
1616558700000|2021-03-24 04:05:00|113290.7|113190.7|113275|113175|113290.7|113190.7|113235|113135|81
1616559000000|2021-03-24 04:10:00|113270.3|113170.3|113300|113200|113320|113220|113270.3|113170.3|55
1616559300000|2021-03-24 04:15:00|113297.7|113197.7|113235|113135|113300|113200|113199.2|113099.2|89
1616559600000|2021-03-24 04:20:00|113225.3|113125.3|113240|113140|113250|113150|113220|113120|29
1616559900000|2021-03-24 04:25:00|113250|113150|113250|113150|113255|113155|113250|113150|14
1616560200000|2021-03-24 04:30:00|113246.2|113146.2|113270|113170|113315|113215|113240|113140|63
1616560500000|2021-03-24 04:35:00|113269|113169|113290|113190|113295|113195|113255|113155|48
1616560800000|2021-03-24 04:40:00|113285|113185|113335|113235|113355|113255|113280|113180|75
1616561100000|2021-03-24 04:45:00|113342.3|113242.3|113345|113245|113355|113255|113320.5|113220.5|55
1616561400000|2021-03-24 04:50:00|113345.5|113245.5|113355|113255|113365.5|113265.5|113342.3|113242.3|75
1616561700000|2021-03-24 04:55:00|113360|113260|113280|113180|113360.2|113260.2|113276|113176|44
1616562000000|2021-03-24 05:00:00|113280.3|113180.3|113335|113235|113348.8|113248.8|113280.3|113180.3|98
1616562300000|2021-03-24 05:05:00|113330|113230|113300|113200|113350|113250|113290|113190|69
1616562600000|2021-03-24 05:10:00|113305|113205|113300|113200|113320|113220|113300|113200|34
1616562900000|2021-03-24 05:15:00|113295|113195|113345|113245|113360|113260|113295|113195|88
1616563200000|2021-03-24 05:20:00|113346|113246|113350.5|113250.5|113365|113265|113345|113245|50
1616563500000|2021-03-24 05:25:00|113352.8|113252.8|113315|113215|113360|113260|113305|113205|62
1616563800000|2021-03-24 05:30:00|113320|113220|113295|113195|113320|113220|113275|113175|99
1616564100000|2021-03-24 05:35:00|113300|113200|113375|113275|113375|113275|113300|113200|52
1616564400000|2021-03-24 05:40:00|113378.2|113278.2|113410|113310|113410|113310|113378.2|113278.2|76
1616564700000|2021-03-24 05:45:00|113410.5|113310.5|113400|113300|113430.5|113330.5|113395|113295|73
1616565000000|2021-03-24 05:50:00|113406.8|113306.8|113420.8|113320.8|113430.8|113330.8|113390|113290|47
1616565300000|2021-03-24 05:55:00|113430|113330|113435.3|113335.3|113475.5|113375.5|113430|113330|114
1616565600000|2021-03-24 06:00:00|113434.8|113334.8|113430|113330|113455.5|113355.5|113400|113300|100
1616565900000|2021-03-24 06:05:00|113425|113325|113378|113278|113430|113330|113378|113278|124
1616566200000|2021-03-24 06:10:00|113369.2|113269.2|113400|113300|113414.8|113314.8|113368.5|113268.5|57
1616566500000|2021-03-24 06:15:00|113405|113305|113422.9|113322.9|113477.7|113377.7|113405|113305|125
1616566800000|2021-03-24 06:20:00|113427.7|113327.7|113459|113359|113465|113365|113425|113325|84
1616567100000|2021-03-24 06:25:00|113459.7|113359.7|113409.5|113309.5|113459.7|113359.7|113399.5|113299.5|58
1616567400000|2021-03-24 06:30:00|113405|113305|113405.5|113305.5|113415|113315|113380|113280|33
1616567700000|2021-03-24 06:35:00|113450.5|113250.5|113430.5|113230.5|113455.5|113285.5|113385.5|113230.5|6
1616568000000|2021-03-24 06:40:00|113374.4|113274.4|113385.1|113185.1|113425.1|113274.4|113345|113185.1|27
1616568300000|2021-03-24 06:45:00|113335.5|113235.5|113331.2|113231.2|113335.5|113235.5|113328.8|113228.8|4
1616568600000|2021-03-24 06:50:00|113332.7|113232.7|113335|113235|113390|113254.7|113322.9|113185.1|40
1616568900000|2021-03-24 06:55:00|113390|113190|113313.6|113213.6|113390.5|113221.7|113310.7|113190|10
1616569200000|2021-03-24 07:00:00|113330.8|113230.8|113360.5|113160.5|113395.1|113240|113296|113150|56
1616569500000|2021-03-24 07:05:00|113375.4|113175.4|113310|113210|113413.2|113274.8|113295|113155.1|31
1616569800000|2021-03-24 07:10:00|113305|113205|113395.4|113195.4|113397.2|113243.4|113305|113172.5|31
1616570100000|2021-03-24 07:15:00|113345.5|113245.5|113335.5|113235.5|113355.5|113255.5|113325.5|113225.5|16
1616570400000|2021-03-24 07:20:00|113336.4|113236.4|113500|113300|113510|113310|113334|113184|60
1616570700000|2021-03-24 07:25:00|113442.4|113342.4|113520.5|113320.5|113533.7|113380|113421.2|113295.1|51
1616571000000|2021-03-24 07:30:00|113514.5|113314.5|113475.5|113275.5|113520.5|113345.3|113422.2|113267.4|20
1616571300000|2021-03-24 07:35:00|113465.9|113265.9|113388.2|113288.2|113475.5|113325.5|113372.7|113212.8|40
1616571600000|2021-03-24 07:40:00|113387.2|113287.2|113439.3|113239.3|113447.7|113287.2|113387.2|113219.8|10
1616571900000|2021-03-24 07:45:00|113454.7|113254.7|113420|113220|113454.7|113309.3|113377.7|113220|18
1616572200000|2021-03-24 07:50:00|113415.1|113215.1|113380|113280|113425.1|113280|113380|113206.9|8
1616572500000|2021-03-24 07:55:00|113380.5|113280.5|113474.7|113274.7|113475.5|113317.9|113380.5|113272|23
1616572800000|2021-03-24 08:00:00|113471.7|113271.7|113470|113270|113508.5|113332.2|113405.1|113262|53
1616573100000|2021-03-24 08:05:00|113470.5|113270.5|113423|113323|113474.5|113325.7|113417.4|113270.5|18
1616573400000|2021-03-24 08:10:00|113424.9|113324.9|113495.5|113295.5|113496|113360.9|113424.9|113295.5|51
1616573700000|2021-03-24 08:15:00|113492|113292|113425.4|113225.4|113492|113323|113375|113225.1|43
1616574000000|2021-03-24 08:20:00|113425.9|113225.9|113485.1|113285.1|113485.1|113285.7|113375.1|113225.9|17
1616574300000|2021-03-24 08:25:00|113425|113325|113435|113235|113480|113325.1|113391.2|113235|20
1616574600000|2021-03-24 08:30:00|113435.9|113235.9|113245.1|113145.1|113440|113275.1|113220|113078.9|57
1616574900000|2021-03-24 08:35:00|113255.4|113155.4|113320.5|113120.5|113331.9|113175.5|113251.7|113095|49
1616575200000|2021-03-24 08:40:00|113325.2|113125.2|113330|113130|113336.3|113204.7|113241.7|113078.3|53
1616575500000|2021-03-24 08:45:00|113325|113125|113244.5|113044.5|113330|113172.9|113244.5|113044.5|24
1616575800000|2021-03-24 08:50:00|113230|113030|113190|113090|113248.2|113095.1|113160.3|113029.4|12
1616576100000|2021-03-24 08:55:00|113183.5|113083.5|113216.9|113016.9|113235.1|113085|113130.8|112965|61
1616576400000|2021-03-24 09:00:00|113215|113015|113255|113055|113322.3|113144.1|113201.3|113001.3|40
1616576700000|2021-03-24 09:05:00|113245|113045|113285|113085|113285|113085|113232.8|113032.8|13
1616577000000|2021-03-24 09:10:00|113280|113080|113270|113070|113280|113080|113260|113060|11
1616577300000|2021-03-24 09:15:00|113260.8|113060.8|113250.5|113050.5|113270.5|113070.5|113245.5|113045.5|13
1616577600000|2021-03-24 09:20:00|113243.8|113043.8|113235.5|113035.5|113243.8|113043.8|113235.5|113035.5|7
1616577900000|2021-03-24 09:25:00|113177.5|113077.5|113230.5|113030.5|113230.5|113077.5|113170.5|113015.5|12
1616578200000|2021-03-24 09:30:00|113228|113028|113225|113025|113228|113028|113205.5|113005.5|5
1616578500000|2021-03-24 09:35:00|113223.8|113023.8|113253|113053|113269.8|113069.8|113222.5|113022.5|22
1616578800000|2021-03-24 09:40:00|113252|113052|113235|113035|113252|113052|113230|113030|15
1616579100000|2021-03-24 09:45:00|113235.5|113035.5|113250.5|113050.5|113250.5|113050.5|113235.5|113035.5|5
1616580000000|2021-03-24 10:00:00|113251.6|113051.6|113255.5|113055.5|113260.5|113060.5|113251.6|113051.6|4
1616580300000|2021-03-24 10:05:00|113256|113056|113256|113056|113256|113056|113256|113056|1
1616580900000|2021-03-24 10:15:00|113257|113057|113270.5|113070.5|113275.5|113075.5|113235|113035|16
1616581200000|2021-03-24 10:20:00|113268.3|113068.3|113255.5|113055.5|113270.5|113070.5|113250.5|113050.5|11
1616581500000|2021-03-24 10:25:00|113268.7|113068.7|113320.4|113120.4|113321.7|113121.7|113268.7|113068.7|17
1616581800000|2021-03-24 10:30:00|113288.6|113188.6|113325|113125|113336.7|113188.6|113288.6|113111.5|20
1616582100000|2021-03-24 10:35:00|113326.4|113126.4|113325.5|113125.5|113332.9|113132.9|113325.5|113125.5|7
1616582400000|2021-03-24 10:40:00|113321.9|113121.9|113330.5|113130.5|113330.5|113130.5|113320.5|113120.5|3
1616582700000|2021-03-24 10:45:00|113332.5|113132.5|113286.5|113186.5|113360.3|113192.1|113285.5|113130.5|21
1616583000000|2021-03-24 10:50:00|113292|113192|113291.5|113191.5|113292|113192|113291.5|113191.5|2
1616583300000|2021-03-24 10:55:00|113286.5|113186.5|113330.5|113130.5|113333|113186.5|113286.5|113125.5|6
1616583600000|2021-03-24 11:00:00|113330|113130|113290|113090|113330|113130|113274.2|113074.2|19
1616583900000|2021-03-24 11:05:00|113305.5|113105.5|113232|113132|113305.5|113155|113232|113105.5|3
1616584200000|2021-03-24 11:10:00|113230.5|113130.5|113270|113070|113285|113130.5|113230|113070|7
1616584500000|2021-03-24 11:15:00|113284|113084|113285|113085|113285.3|113085.3|113284|113084|4
1616584800000|2021-03-24 11:20:00|113280|113080|113275|113075|113280|113135|113199.5|113039|21
1616585100000|2021-03-24 11:25:00|113242.8|113042.8|113279.5|113079.5|113279.5|113100.3|113195|113038.6|38
1616585400000|2021-03-24 11:30:00|113278.5|113078.5|113280|113080|113280|113080|113278.5|113078.5|3
1616585700000|2021-03-24 11:35:00|113285|113085|113275|113075|113285|113085|113275|113075|3
1616586000000|2021-03-24 11:40:00|113271.2|113071.2|113200|113100|113278.8|113110.6|113200|113068.5|6
1616586300000|2021-03-24 11:45:00|113275|113075|113277.3|113077.3|113280.3|113080.3|113275|113075|3
1616586600000|2021-03-24 11:50:00|113275|113075|113275|113075|113275|113075|113275|113075|1
1616586900000|2021-03-24 11:55:00|113277.3|113077.3|113277.3|113077.3|113277.3|113077.3|113277.3|113077.3|1
1616587200000|2021-03-24 12:00:00|113275.8|113075.8|113245.3|113045.3|113275.8|113115|113209.5|113024.7|22
1616587500000|2021-03-24 12:05:00|113245|113045|113217.5|113017.5|113245|113045|113217|113017|4
1616587800000|2021-03-24 12:10:00|113218|113018|113225|113025|113230|113030|113206|113006|23
1616588100000|2021-03-24 12:15:00|113231.5|113031.5|113230|113030|113231.5|113031.5|113228.5|113028.5|4
1616588400000|2021-03-24 12:20:00|113225|113025|113225|113025|113234.5|113034.5|113210|113010|13
1616588700000|2021-03-24 12:25:00|113229.8|113029.8|113165|113065|113235|113070|113165|113015|11
1616589000000|2021-03-24 12:30:00|113155|113055|113208.8|113008.8|113212.8|113070|113155|113005|26
1616589300000|2021-03-24 12:35:00|113209.8|113009.8|113204|113004|113215.3|113070|113160.3|113000|25
1616589600000|2021-03-24 12:40:00|113211|113011|113200|113000|113215.5|113015.5|113200|113000|10
1616589900000|2021-03-24 12:45:00|113204|113004|113215|113115|113265|113115|113190|113004|32
1616590200000|2021-03-24 12:50:00|113210|113110|113234.5|113034.5|113250|113110.3|113185.5|113034.5|19
1616590500000|2021-03-24 12:55:00|113185|113085|113180|113080|113185|113085|113180|113080|2
1616590800000|2021-03-24 13:00:00|113170.5|113070.5|113255|113055|113255|113133|113170|113035|17
1616591100000|2021-03-24 13:05:00|113260|113060|113260|113060|113260|113060|113255|113055|6
1616591400000|2021-03-24 13:10:00|113263|113063|113260|113060|113263|113063|113260|113060|3
1616591700000|2021-03-24 13:15:00|113267|113067|113225|113125|113276.5|113135|113213.8|113060|17
1616592000000|2021-03-24 13:20:00|113226|113126|113220|113120|113301|113141.5|113220|113101|16
1616592300000|2021-03-24 13:25:00|113220.1|113120.1|113280.1|113180.1|113322.1|113184.1|113220.1|113075|25
1616592600000|2021-03-24 13:30:00|113276.1|113176.1|113275|113175|113295.4|113195.4|113264|113164|24
1616592900000|2021-03-24 13:35:00|113270.6|113170.6|113280|113180|113280|113180|113270|113170|8
1616593200000|2021-03-24 13:40:00|113285|113185|113275|113175|113290|113190|113275|113175|17
1616593500000|2021-03-24 13:45:00|113270|113170|113257.1|113157.1|113280|113180|113255.3|113155.3|19
1616593800000|2021-03-24 13:50:00|113265|113165|113327.3|113127.3|113328.3|113182.8|113256.8|113084.5|38
1616594100000|2021-03-24 13:55:00|113325|113125|113280|113180|113325|113194.7|113280|113125|12
1616594400000|2021-03-24 14:00:00|113271.7|113171.7|113265|113165|113315|113171.7|113260|113095|8
1616594700000|2021-03-24 14:05:00|113270|113170|113275|113175|113280|113180|113270|113170|4
1616595000000|2021-03-24 14:10:00|113280|113180|113344.3|113144.3|113395.5|113195.5|113280|113143.8|46
1616595300000|2021-03-24 14:15:00|113345|113145|113420|113220|113430|113260|113298.8|113145|41
1616595600000|2021-03-24 14:20:00|113423|113223|113385.5|113285.5|113426.5|113286.5|113375.5|113223|19
1616595900000|2021-03-24 14:25:00|113384.5|113284.5|113428.5|113228.5|113480.3|113318.5|113383.5|113227.5|30
1616596200000|2021-03-24 14:30:00|113429|113229|113465|113265|113466.1|113315.1|113410.1|113229|17
1616596500000|2021-03-24 14:35:00|113465.1|113265.1|113407|113307|113465.1|113313.1|113402.5|113265|24
1616596800000|2021-03-24 14:40:00|113406.9|113306.9|113429.4|113229.4|113429.4|113306.9|113362|113217.9|17
1616597100000|2021-03-24 14:45:00|113429|113229|113354.2|113154.2|113430|113275.4|113354.2|113154.2|11
1616597400000|2021-03-24 14:50:00|113355|113155|113355|113155|113359.4|113206.9|113298|113104.4|40
1616597700000|2021-03-24 14:55:00|113350|113150|113306.4|113206.4|113356|113206.4|113296|113135|12
1616598000000|2021-03-24 15:00:00|113307.4|113207.4|113296|113196|113320|113220|113294.4|113194.4|15
1616598300000|2021-03-24 15:05:00|113296.5|113196.5|113330|113130|113350.5|113203.7|113247.7|113118.9|59
1616598600000|2021-03-24 15:10:00|113329.4|113129.4|113365|113165|113375|113231.4|113307|113129.4|31
1616598900000|2021-03-24 15:15:00|113360.7|113160.7|113354.4|113154.4|113361|113161|113354.4|113154.4|7
1616599200000|2021-03-24 15:20:00|113355|113155|113365|113165|113365|113165|113355|113155|4
1616599500000|2021-03-24 15:25:00|113355|113155|113283.5|113183.5|113355|113190|113283.5|113134.4|7
1616599800000|2021-03-24 15:30:00|113284|113184|113365|113165|113365|113200|113284|113155|15
1616600100000|2021-03-24 15:35:00|113370.4|113170.4|113372.9|113172.9|113372.9|113172.9|113370.4|113170.4|2
1616600400000|2021-03-24 15:40:00|113365|113165|113360|113160|113365|113165|113360|113160|2
1616600700000|2021-03-24 15:45:00|113352.9|113152.9|113307.9|113207.9|113352.9|113207.9|113281.7|113149.4|14
1616601000000|2021-03-24 15:50:00|113310|113210|113385|113185|113385|113210|113302.7|113161.2|23
1616601300000|2021-03-24 15:55:00|113388.9|113188.9|113373.4|113173.4|113392.1|113192.1|113370|113170|14
1616601600000|2021-03-24 16:00:00|113371.9|113171.9|113375|113175|113375|113175|113360|113160|14
1616601900000|2021-03-24 16:05:00|113370|113170|113354.5|113154.5|113375|113175|113354.5|113154.5|32
1616602200000|2021-03-24 16:10:00|113355|113155|113305|113205|113355|113205|113273.9|113149.4|61
1616602500000|2021-03-24 16:15:00|113307.9|113207.9|113310|113210|113310|113210|113307.9|113207.9|2
1616602800000|2021-03-24 16:20:00|113300|113200|113355|113155|113355|113215|113300|113140.5|14
1616603100000|2021-03-24 16:25:00|113308.9|113208.9|113294.4|113194.4|113310|113210|113294.4|113194.4|15
1616603400000|2021-03-24 16:30:00|113294.9|113194.9|113360|113160|113365|113205|113294.9|113134.5|8
1616603700000|2021-03-24 16:35:00|113297.7|113197.7|113310|113210|113332.7|113210.2|113289.7|113132.7|23
1616604000000|2021-03-24 16:40:00|113303.7|113203.7|113280|113180|113303.7|113203.7|113280|113180|6
1616604300000|2021-03-24 16:45:00|113279.5|113179.5|113295|113195|113300|113200|113260.5|113160.5|16
1616604600000|2021-03-24 16:50:00|113300|113200|113335|113235|113335|113235|113300|113200|8
1616604900000|2021-03-24 16:55:00|113356.5|113256.5|113360|113260|113360|113260|113353.5|113253.5|9
1616605200000|2021-03-24 17:00:00|113366|113266|113355|113255|113366|113266|113355|113255|4
1616605500000|2021-03-24 17:05:00|113359|113259|113365|113265|113365|113265|113355|113255|4
1616605800000|2021-03-24 17:10:00|113366|113266|113480.8|113280.8|113480.8|113330|113366|113249.5|39
1616606100000|2021-03-24 17:15:00|113436.8|113336.8|113474.5|113374.5|113493.5|113381.5|113436.8|113291.5|43
1616606400000|2021-03-24 17:20:00|113474|113374|113448|113348|113474|113374|113448|113348|6
1616606700000|2021-03-24 17:25:00|113445|113345|113399.6|113199.6|113456|113345|113399.6|113199.6|20
1616607000000|2021-03-24 17:30:00|113394.6|113194.6|113421|113221|113421|113221|113389.4|113189.4|21
1616607300000|2021-03-24 17:35:00|113421.5|113221.5|113485|113285|113489.4|113295.5|113395.5|113221.5|11
1616607600000|2021-03-24 17:40:00|113478.5|113278.5|113435.9|113235.9|113478.5|113278.5|113420.7|113220.7|12
1616607900000|2021-03-24 17:45:00|113437.4|113237.4|113437.4|113237.4|113437.4|113237.4|113436.9|113236.9|3
1616608500000|2021-03-24 17:55:00|113450.6|113250.6|113479.7|113279.7|113479.7|113279.7|113440|113240|18
1616608800000|2021-03-24 18:00:00|113475|113275|113525|113325|113540|113352.7|113438.7|113270|23
1616609100000|2021-03-24 18:05:00|113526|113326|113499.7|113299.7|113526.5|113358.7|113453.7|113295|19
1616609400000|2021-03-24 18:10:00|113503.7|113303.7|113445|113345|113510|113345|113440|113290|14
1616609700000|2021-03-24 18:15:00|113440|113340|113430|113330|113440|113340|113430|113330|4
1616610000000|2021-03-24 18:20:00|113420|113320|113420|113320|113420|113320|113420|113320|1
1616610300000|2021-03-24 18:25:00|113425|113325|113430|113330|113430|113330|113425|113325|2
1616610600000|2021-03-24 18:30:00|113433|113333|113445|113345|113447.7|113347.7|113430|113330|14
1616610900000|2021-03-24 18:35:00|113466.2|113366.2|113486.2|113386.2|113489|113389|113465|113365|24
1616611200000|2021-03-24 18:40:00|113480.7|113380.7|113544|113344|113555|113417.7|113480.7|113343.5|33
1616611500000|2021-03-24 18:45:00|113489|113389|113540|113340|113540|113414.7|113483|113335|30
1616611800000|2021-03-24 18:50:00|113534.5|113334.5|113495|113395|113535|113395|113492.5|113334.5|4
1616612100000|2021-03-24 18:55:00|113490|113390|113535|113435|113580|113441.5|113490|113350|50
1616612400000|2021-03-24 19:00:00|113534|113434|113525|113425|113577.5|113438.5|113510|113360|26
1616612700000|2021-03-24 19:05:00|113535|113435|113545|113445|113578.8|113450|113505|113360|14
1616613000000|2021-03-24 19:10:00|113539|113439|113560|113360|113560|113439|113534|113360|7
1616613600000|2021-03-24 19:20:00|113563.5|113363.5|113575.3|113375.3|113584.3|113384.3|113563.5|113363.5|8
1616613900000|2021-03-24 19:25:00|113575|113375|113540|113440|113595|113456.8|113539|113375|17
1616614200000|2021-03-24 19:30:00|113540.5|113440.5|113540|113440|113540.5|113440.5|113529|113429|6
1616614500000|2021-03-24 19:35:00|113545|113445|113556.5|113456.5|113556.5|113456.5|113535.1|113435.1|13
1616614800000|2021-03-24 19:40:00|113557.5|113457.5|113555|113455|113557.5|113457.5|113553|113453|8
1616615100000|2021-03-24 19:45:00|113550|113450|113587|113387|113587|113450|113550|113352|21
1616615400000|2021-03-24 19:50:00|113589.5|113389.5|113551|113451|113589.5|113454|113550|113389.5|8
1616615700000|2021-03-24 19:55:00|113551.5|113451.5|113555|113455|113556.5|113456.5|113549|113449|11
1616616000000|2021-03-24 20:00:00|113552.5|113452.5|113555|113455|113555|113455|113552|113452|8
1616616300000|2021-03-24 20:05:00|113560|113460|113555.1|113455.1|113565|113465|113551|113451|13
1616616600000|2021-03-24 20:10:00|113555.6|113455.6|113555|113455|113556.6|113456.6|113555|113455|4
1616616900000|2021-03-24 20:15:00|113580|113480|113577.8|113477.8|113580|113480|113555|113455|12
1616617200000|2021-03-24 20:20:00|113579|113479|113650|113450|113650|113495|113579|113440|6
1616617500000|2021-03-24 20:25:00|113594|113494|113580|113480|113635|113494|113576|113430|9
1616618100000|2021-03-24 20:35:00|113582.5|113482.5|113580|113480|113585|113485|113580|113480|4
1616618700000|2021-03-24 20:45:00|113577|113477|113580|113480|113583.5|113483.5|113577|113477|5
1616634000000|2021-03-25 01:00:00|113470|113370|113501|113401|113507|113407|113460|113360|71
1616634300000|2021-03-25 01:05:00|113502|113402|113510.5|113410.5|113548|113448|113500|113400|190
1616634600000|2021-03-25 01:10:00|113511.5|113411.5|113500|113400|113566.5|113466.5|113500|113400|150
1616634900000|2021-03-25 01:15:00|113505|113405|113580|113480|113590|113490|113505|113405|106
1616635200000|2021-03-25 01:20:00|113585|113485|113555|113455|113600|113500|113540|113440|119
1616635500000|2021-03-25 01:25:00|113550|113450|113519.5|113419.5|113580|113480|113515|113415|75
1616635800000|2021-03-25 01:30:00|113519|113419|113599.5|113499.5|113627.1|113527.1|113519|113419|205
1616636100000|2021-03-25 01:35:00|113600|113500|113633|113533|113675.5|113575.5|113600|113500|194
1616636400000|2021-03-25 01:40:00|113634|113534|113584.5|113484.5|113640.5|113540.5|113573.5|113473.5|303
1616636700000|2021-03-25 01:45:00|113583.5|113483.5|113550|113450|113613.7|113513.7|113538.7|113438.7|183
1616637000000|2021-03-25 01:50:00|113551|113451|113567.5|113467.5|113600.5|113500.5|113535|113435|174
1616637300000|2021-03-25 01:55:00|113565|113465|113510|113410|113580|113480|113498.7|113398.7|137
1616637600000|2021-03-25 02:00:00|113500|113400|113509.9|113409.9|113530|113430|113495|113395|106
1616637900000|2021-03-25 02:05:00|113505|113405|113390|113290|113505|113405|113380.7|113280.7|165
1616638200000|2021-03-25 02:10:00|113389.5|113289.5|113395.5|113295.5|113401.3|113301.3|113355|113255|156
1616638500000|2021-03-25 02:15:00|113396|113296|113335|113235|113396|113296|113308.7|113208.7|174
1616638800000|2021-03-25 02:20:00|113330|113230|113340|113240|113370|113270|113283.8|113183.8|147
1616639100000|2021-03-25 02:25:00|113335|113235|113360|113260|113380|113280|113325|113225|95
1616639400000|2021-03-25 02:30:00|113354.5|113254.5|113380|113280|113390|113290|113340|113240|98
1616639700000|2021-03-25 02:35:00|113390|113290|113385|113285|113415|113315|113375|113275|57
1616640000000|2021-03-25 02:40:00|113380|113280|113385|113285|113416.4|113316.4|113380|113280|70
1616640300000|2021-03-25 02:45:00|113380|113280|113401.3|113301.3|113401.3|113301.3|113335|113235|114
1616640600000|2021-03-25 02:50:00|113411.3|113311.3|113401.5|113301.5|113441.3|113341.3|113390.8|113290.8|123
1616640900000|2021-03-25 02:55:00|113396.2|113296.2|113370|113270|113401.5|113301.5|113335.5|113235.5|56
1616641200000|2021-03-25 03:00:00|113369.7|113269.7|113350|113250|113370|113270|113335|113235|73
1616641500000|2021-03-25 03:05:00|113343.2|113243.2|113365|113265|113370|113270|113330|113230|41
1616641800000|2021-03-25 03:10:00|113360|113260|113420|113320|113421.5|113321.5|113352.9|113252.9|49
1616642100000|2021-03-25 03:15:00|113415|113315|113440|113340|113441|113341|113415|113315|34
1616642400000|2021-03-25 03:20:00|113450|113350|113452|113352|113493.4|113393.4|113450|113350|113
1616642700000|2021-03-25 03:25:00|113455.8|113355.8|113440|113340|113466|113366|113430|113330|83
1616643000000|2021-03-25 03:30:00|113435|113335|113455|113355|113455|113355|113425|113325|54
1616643300000|2021-03-25 03:35:00|113450.3|113350.3|113470|113370|113475|113375|113435|113335|61
1616643600000|2021-03-25 03:40:00|113473.8|113373.8|113460|113360|113475.1|113375.1|113460|113360|20
1616643900000|2021-03-25 03:45:00|113461|113361|113460|113360|113475|113375|113450|113350|53
1616644200000|2021-03-25 03:50:00|113460.5|113360.5|113475|113375|113490|113390|113460|113360|25
1616644500000|2021-03-25 03:55:00|113470|113370|113470|113370|113470|113370|113450|113350|29
1616644800000|2021-03-25 04:00:00|113462.4|113362.4|113455|113355|113475|113375|113455|113355|33
1616645100000|2021-03-25 04:05:00|113460|113360|113500|113400|113512.9|113412.9|113455|113355|32
1616645400000|2021-03-25 04:10:00|113495|113395|113470|113370|113505|113405|113470|113370|32
1616645700000|2021-03-25 04:15:00|113489.5|113389.5|113500|113400|113510|113410|113480|113380|53
1616646000000|2021-03-25 04:20:00|113495|113395|113480|113380|113500|113400|113465|113365|41
1616646300000|2021-03-25 04:25:00|113490|113390|113430|113330|113490|113390|113430|113330|42
1616646600000|2021-03-25 04:30:00|113431|113331|113410|113310|113440.5|113340.5|113395|113295|26
1616646900000|2021-03-25 04:35:00|113411|113311|113430|113330|113450|113350|113404.5|113304.5|51
1616647200000|2021-03-25 04:40:00|113425|113325|113430|113330|113440|113340|113425|113325|22
1616647500000|2021-03-25 04:45:00|113425|113325|113430|113330|113440|113340|113410.5|113310.5|45
1616647800000|2021-03-25 04:50:00|113416.5|113316.5|113420|113320|113430|113330|113414.8|113314.8|19
1616648100000|2021-03-25 04:55:00|113435|113335|113435|113335|113443.8|113343.8|113430|113330|25
1616648400000|2021-03-25 05:00:00|113430|113330|113420|113320|113435|113335|113410.9|113310.9|42
1616648700000|2021-03-25 05:05:00|113418|113318|113395|113295|113430|113330|113379.9|113279.9|47
1616649000000|2021-03-25 05:10:00|113400|113300|113411.3|113311.3|113435|113335|113395|113295|49
1616649300000|2021-03-25 05:15:00|113411.8|113311.8|113380|113280|113421.5|113321.5|113330|113230|86
1616649600000|2021-03-25 05:20:00|113375|113275|113350|113250|113380|113280|113343.3|113243.3|76
1616649900000|2021-03-25 05:25:00|113354.3|113254.3|113355|113255|113360|113260|113326.7|113226.7|91
1616650200000|2021-03-25 05:30:00|113350|113250|113380|113280|113385|113285|113335|113235|48
1616650500000|2021-03-25 05:35:00|113375|113275|113380|113280|113380|113280|113360|113260|39
1616650800000|2021-03-25 05:40:00|113385|113285|113415|113315|113415|113315|113380|113280|59
1616651100000|2021-03-25 05:45:00|113410|113310|113405|113305|113410.5|113310.5|113390|113290|52
1616651400000|2021-03-25 05:50:00|113401.5|113301.5|113385|113285|113405|113305|113365|113265|85
1616651700000|2021-03-25 05:55:00|113389.9|113289.9|113427|113327|113427|113327|113375|113275|116
1616652000000|2021-03-25 06:00:00|113423.8|113323.8|113450|113350|113461.5|113361.5|113423.8|113323.8|164
1616652300000|2021-03-25 06:05:00|113447.9|113347.9|113426|113326|113460|113360|113420.5|113320.5|134
1616652600000|2021-03-25 06:10:00|113426.5|113326.5|113429.5|113329.5|113430|113330|113405|113305|55
1616652900000|2021-03-25 06:15:00|113425|113325|113390.5|113290.5|113425|113325|113389|113289|64
1616653200000|2021-03-25 06:20:00|113391|113291|113440|113340|113450|113350|113391|113291|82
1616653500000|2021-03-25 06:25:00|113436.2|113336.2|113414|113314|113455|113355|113399.5|113299.5|83
1616653800000|2021-03-25 06:30:00|113415|113315|113430.5|113330.5|113443|113343|113395.1|113295.1|90
1616654100000|2021-03-25 06:35:00|113428.5|113328.5|113404.6|113304.6|113428.5|113328.5|113390|113290|31
1616654400000|2021-03-25 06:40:00|113408.1|113308.1|113420|113320|113431.3|113331.3|113408.1|113308.1|17
1616654700000|2021-03-25 06:45:00|113424.9|113324.9|113415|113315|113425.5|113325.5|113395.5|113295.5|32
1616655000000|2021-03-25 06:50:00|113417.7|113317.7|113410.5|113310.5|113425.5|113325.5|113405.5|113305.5|11
1616655300000|2021-03-25 06:55:00|113405.5|113305.5|113475.5|113275.5|113475.5|113331|113405.5|113275.5|15
1616655600000|2021-03-25 07:00:00|113478|113278|113431|113331|113498.5|113351.8|113430|113278|24
1616655900000|2021-03-25 07:05:00|113430.5|113330.5|113510.5|113310.5|113525.5|113355.5|113430.3|113310.5|51
1616656200000|2021-03-25 07:10:00|113435.2|113335.2|113480|113380|113525.1|113380|113435.2|113300|19
1616656500000|2021-03-25 07:15:00|113480.5|113380.5|113470.5|113370.5|113483|113383|113465.9|113365.9|10
1616656800000|2021-03-25 07:20:00|113475.5|113375.5|113427.7|113327.7|113479.5|113375.5|113425|113279.5|23
1616657100000|2021-03-25 07:25:00|113428.5|113328.5|113484.4|113284.4|113485.5|113340.3|113405.5|113280.5|33
1616657400000|2021-03-25 07:30:00|113485.5|113285.5|113515.2|113315.2|113523.7|113389.7|113440.8|113281.7|44
1616657700000|2021-03-25 07:35:00|113461.7|113361.7|113536.4|113336.4|113540|113385|113460.8|113336.4|24
1616658000000|2021-03-25 07:40:00|113520|113320|113545|113345|113570|113395|113481.2|113312.3|31
1616658300000|2021-03-25 07:45:00|113548.5|113348.5|113553.9|113353.9|113553.9|113353.9|113544.5|113344.5|9
1616658600000|2021-03-25 07:50:00|113550.5|113350.5|113535.5|113335.5|113555.4|113405.5|113495.2|113331.3|12
1616658900000|2021-03-25 07:55:00|113540.4|113340.4|113536.4|113336.4|113580|113405|113484.8|113324.4|26
1616659200000|2021-03-25 08:00:00|113539.6|113339.6|113585.4|113385.4|113611.8|113411.8|113496.9|113339.6|37
1616659500000|2021-03-25 08:05:00|113580.5|113380.5|113489.9|113389.9|113580.5|113443.1|113488.9|113344.4|26
1616659800000|2021-03-25 08:10:00|113490.5|113390.5|113490.5|113390.5|113560|113415|113485.5|113325.9|30
1616660100000|2021-03-25 08:15:00|113495.5|113395.5|113447.2|113347.2|113560.5|113406.2|113445.2|113345.2|33
1616660400000|2021-03-25 08:20:00|113450|113350|113459.7|113259.7|113507.2|113365|113420.2|113250.3|39
1616660700000|2021-03-25 08:25:00|113464.6|113264.6|113440|113240|113483.2|113330|113380.8|113240|29
1616661000000|2021-03-25 08:30:00|113435.5|113235.5|113342.3|113242.3|113471.1|113304.9|113342.3|113186.3|61
1616661300000|2021-03-25 08:35:00|113335.1|113235.1|113460|113260|113475.1|113315.4|113335.1|113193.7|56
1616661600000|2021-03-25 08:40:00|113459.6|113259.6|113395.5|113295.5|113460|113300.5|113394|113259.6|9
1616661900000|2021-03-25 08:45:00|113460.5|113260.5|113465.5|113265.5|113469.2|113269.2|113460.5|113260.5|3
1616662200000|2021-03-25 08:50:00|113455.4|113255.4|113463.7|113263.7|113465.5|113265.5|113455.4|113255.4|6
1616662500000|2021-03-25 08:55:00|113464.9|113264.9|113467.5|113267.5|113472.5|113272.5|113464.9|113264.9|5
1616662800000|2021-03-25 09:00:00|113472|113272|113536.5|113336.5|113536.5|113354.5|113426.5|113262|29
1616663100000|2021-03-25 09:05:00|113541.5|113341.5|113495|113395|113566.2|113416.5|113490|113336.5|21
1616663400000|2021-03-25 09:10:00|113500|113400|113577.5|113377.5|113605|113420.4|113500|113377.5|34
1616663700000|2021-03-25 09:15:00|113575|113375|113590.3|113390.3|113592.3|113430.5|113507.3|113355.8|47
1616664000000|2021-03-25 09:20:00|113585.5|113385.5|113580.5|113380.5|113585.5|113385.5|113554.1|113354.1|13
1616664300000|2021-03-25 09:25:00|113571.3|113371.3|113572.2|113372.2|113580.5|113380.5|113565.9|113365.9|5
1616664600000|2021-03-25 09:30:00|113578.2|113378.2|113580.5|113380.5|113580.5|113380.5|113577.8|113377.8|3
1616664900000|2021-03-25 09:35:00|113571.8|113371.8|113564.8|113364.8|113571.8|113371.8|113557.3|113357.3|3
1616665200000|2021-03-25 09:40:00|113567.8|113367.8|113597.3|113397.3|113597.3|113397.3|113567.8|113367.8|7
1616665500000|2021-03-25 09:45:00|113532.7|113432.7|113546.9|113346.9|113574.4|113432.7|113482.2|113333.6|17
1616665800000|2021-03-25 09:50:00|113547.9|113347.9|113548.9|113348.9|113548.9|113348.9|113547.9|113347.9|4
1616666100000|2021-03-25 09:55:00|113544.4|113344.4|113505.9|113305.9|113544.4|113344.4|113482.4|113282.4|33
1616666400000|2021-03-25 10:00:00|113501.9|113301.9|113508.9|113308.9|113508.9|113308.9|113501.9|113301.9|5
1616666700000|2021-03-25 10:05:00|113545.3|113345.3|113537.8|113337.8|113565.4|113410.4|113469.5|113269.5|27
1616667000000|2021-03-25 10:10:00|113540.8|113340.8|113478.4|113278.4|113540.8|113340.8|113478.4|113278.4|11
1616667300000|2021-03-25 10:15:00|113477.3|113277.3|113510.3|113310.3|113510.3|113310.3|113477.3|113277.3|11
1616667600000|2021-03-25 10:20:00|113510.8|113310.8|113513.8|113313.8|113513.8|113313.8|113510.8|113310.8|7
1616667900000|2021-03-25 10:25:00|113514.3|113314.3|113511.8|113311.8|113514.3|113314.3|113511.8|113311.8|2
1616668200000|2021-03-25 10:30:00|113510.8|113310.8|113557.8|113357.8|113557.8|113357.8|113510.8|113310.8|19
1616668500000|2021-03-25 10:35:00|113558.3|113358.3|113517.9|113417.9|113567.4|113417.9|113512.4|113358.3|10
1616668800000|2021-03-25 10:40:00|113518.9|113418.9|113482.8|113282.8|113530|113418.9|113477.3|113277.3|36
1616669100000|2021-03-25 10:45:00|113482.3|113282.3|113492.2|113292.2|113498.7|113298.7|113480.8|113280.8|19
1616669400000|2021-03-25 10:50:00|113493.2|113293.2|113463.2|113263.2|113493.2|113293.2|113463.2|113263.2|12
1616669700000|2021-03-25 10:55:00|113466.7|113266.7|113534.2|113334.2|113570|113370|113466.7|113266.7|36
1616670000000|2021-03-25 11:00:00|113530|113330|113527.4|113327.4|113542.3|113342.3|113525.9|113325.9|10
1616670300000|2021-03-25 11:05:00|113528.9|113328.9|113471.4|113371.4|113542.8|113375.7|113471.4|113328.9|7
1616670600000|2021-03-25 11:10:00|113510|113310|113505|113305|113510|113370.9|113455.5|113297.4|18
1616670900000|2021-03-25 11:15:00|113510.5|113310.5|113505|113305|113510.5|113310.5|113505|113305|2
1616671200000|2021-03-25 11:20:00|113510.8|113310.8|113510|113310|113520|113320|113509.3|113309.3|8
1616671500000|2021-03-25 11:25:00|113529.5|113329.5|113534.5|113334.5|113534.5|113334.5|113529.5|113329.5|10
1616671800000|2021-03-25 11:30:00|113530|113330|113570|113370|113570|113370|113530|113330|6
1616672100000|2021-03-25 11:35:00|113575|113375|113575|113375|113575|113375|113575|113375|1
1616672400000|2021-03-25 11:40:00|113577.3|113377.3|113585|113385|113585|113385|113577.3|113377.3|2
1616672700000|2021-03-25 11:45:00|113590|113390|113664.5|113464.5|113666|113466|113540|113389.6|33
1616673000000|2021-03-25 11:50:00|113664|113464|113680|113480|113680|113480|113664|113464|12
1616673300000|2021-03-25 11:55:00|113681|113481|113610.5|113510.5|113685|113540|113610.5|113480|22
1616673600000|2021-03-25 12:00:00|113610|113510|113642|113442|113652.5|113515|113610|113442|22
1616673900000|2021-03-25 12:05:00|113641.5|113441.5|113673.6|113473.6|113674.5|113516|113616|113440|10
1616674200000|2021-03-25 12:10:00|113672.6|113472.6|113633.3|113533.3|113685|113535|113620|113470|26
1616674500000|2021-03-25 12:15:00|113635|113535|113630|113530|113635|113535|113630|113530|2
1616674800000|2021-03-25 12:20:00|113620|113520|113660|113460|113675|113520|113620|113455|7
1616675100000|2021-03-25 12:25:00|113665|113465|113645|113445|113665|113465|113645|113445|3
1616675400000|2021-03-25 12:30:00|113655|113455|113635|113435|113660|113460|113630|113430|7
1616675700000|2021-03-25 12:35:00|113640|113440|113670|113470|113680.1|113514.1|113614.1|113440|11
1616676000000|2021-03-25 12:40:00|113675|113475|113715.8|113515.8|113751.2|113579.5|113645.8|113475|60
1616676300000|2021-03-25 12:45:00|113714.5|113514.5|113736.1|113536.1|113736.1|113536.1|113710|113510|17
1616676600000|2021-03-25 12:50:00|113735.1|113535.1|113710|113510|113735.1|113535.1|113691.6|113491.6|17
1616676900000|2021-03-25 12:55:00|113692.1|113492.1|113710|113510|113710|113510|113692.1|113492.1|3
1616677200000|2021-03-25 13:00:00|113626|113526|113651.5|113451.5|113695.5|113528.8|113612|113443.8|23
1616677500000|2021-03-25 13:05:00|113636.1|113436.1|113655|113455|113665.1|113465.1|113631.1|113431.1|23
1616677800000|2021-03-25 13:10:00|113645|113445|113733|113533|113733|113556|113624.6|113441.1|32
1616678100000|2021-03-25 13:15:00|113732|113532|113661.8|113461.8|113732|113550.1|113640.1|113461.7|30
1616678400000|2021-03-25 13:20:00|113660.8|113460.8|113695|113495|113698.6|113536.5|113613.6|113460.8|46
1616678700000|2021-03-25 13:25:00|113715|113515|113705.5|113505.5|113715|113515|113705|113505|3
1616679000000|2021-03-25 13:30:00|113715|113515|113724|113524|113724|113524|113715|113515|5
1616679300000|2021-03-25 13:35:00|113745|113545|113622.9|113422.9|113745|113545|113622.9|113422.9|27
1616679600000|2021-03-25 13:40:00|113621.9|113421.9|113670|113470|113670|113520|113573.2|113421.9|53
1616679900000|2021-03-25 13:45:00|113670.5|113470.5|113670|113470|113670.5|113470.5|113665|113465|5
1616680200000|2021-03-25 13:50:00|113672.9|113472.9|113655|113555|113715|113573.9|113655|113470|45
1616680500000|2021-03-25 13:55:00|113658.9|113558.9|113686|113486|113695|113560|113628|113486|30
1616680800000|2021-03-25 14:00:00|113687.5|113487.5|113671.5|113471.5|113687.5|113487.5|113667|113467|8
1616681100000|2021-03-25 14:05:00|113627|113527|113648.5|113548.5|113685|113565|113627|113467|30
1616681400000|2021-03-25 14:10:00|113646|113546|113667.5|113467.5|113685|113549.5|113602|113467.5|19
1616681700000|2021-03-25 14:15:00|113667|113467|113685|113485|113691.5|113491.5|113667|113467|12
1616682000000|2021-03-25 14:20:00|113680.5|113480.5|113679.5|113479.5|113680.5|113480.5|113662|113462|9
1616682300000|2021-03-25 14:25:00|113695|113495|113698|113498|113700|113500|113651.5|113451.5|28
1616682600000|2021-03-25 14:30:00|113699|113499|113760|113560|113765|113599.8|113681.5|113482|18
1616682900000|2021-03-25 14:35:00|113759.5|113559.5|113706.3|113606.3|113765|113607.5|113697.5|113549.5|19
1616683200000|2021-03-25 14:40:00|113707.5|113607.5|113726|113626|113741|113641|113707.5|113607.5|26
1616683500000|2021-03-25 14:45:00|113730.5|113630.5|113730.3|113630.3|113735.5|113635.5|113725.3|113625.3|13
1616683800000|2021-03-25 14:50:00|113730|113630|113780.8|113580.8|113781|113630|113730|113577|5
1616684100000|2021-03-25 14:55:00|113780|113580|113785|113585|113785|113585|113780|113580|3
1616684400000|2021-03-25 15:00:00|113727.5|113627.5|113835|113635|113850|113693.9|113726.5|113615|24
1616684700000|2021-03-25 15:05:00|113778.8|113678.8|113848.5|113648.5|113848.5|113720|113770|113625|31
1616685000000|2021-03-25 15:10:00|113849.5|113649.5|113800|113700|113865|113705|113795|113649.5|7
1616685300000|2021-03-25 15:15:00|113795|113695|113820|113620|113845|113695|113795|113620|5
1616685600000|2021-03-25 15:20:00|113815|113615|113739|113639|113815|113649.3|113735|113587.8|29
1616685900000|2021-03-25 15:25:00|113740|113640|113725|113625|113756.5|113656.5|113723.8|113623.8|32
1616686200000|2021-03-25 15:30:00|113720|113620|113775|113575|113777|113622|113720|113540|33
1616686500000|2021-03-25 15:35:00|113768.5|113568.5|113685|113585|113768.5|113600|113676.5|113541|12
1616686800000|2021-03-25 15:40:00|113690|113590|113779.1|113579.1|113785|113610|113690|113578.6|11
1616687100000|2021-03-25 15:45:00|113778.6|113578.6|113770.6|113570.6|113783.1|113592.8|113681.1|113569.8|12
1616687400000|2021-03-25 15:50:00|113753.6|113553.6|113773.6|113573.6|113785.1|113598.5|113681|113553.6|24
1616687700000|2021-03-25 15:55:00|113774.1|113574.1|113770|113570|113774.1|113574.1|113770|113570|7
1616688000000|2021-03-25 16:00:00|113775|113575|113735|113535|113775|113575|113735|113535|23
1616688300000|2021-03-25 16:05:00|113735.5|113535.5|113715.5|113515.5|113735.5|113535.5|113702|113502|22
1616688600000|2021-03-25 16:10:00|113714|113514|113730|113530|113730|113580|113658|113505.5|18
1616688900000|2021-03-25 16:15:00|113725|113525|113720|113520|113725|113525|113720|113520|2
1616689200000|2021-03-25 16:20:00|113710.5|113510.5|113700|113500|113710.5|113510.5|113700|113500|3
1616689800000|2021-03-25 16:30:00|113694.9|113494.9|113706.4|113506.4|113706.4|113506.4|113675|113475|7
1616690100000|2021-03-25 16:35:00|113706.1|113506.1|113706.7|113506.7|113715|113515|113677.5|113477.5|26
1616690400000|2021-03-25 16:40:00|113708.2|113508.2|113703|113503|113734.9|113560|113642.8|113480|41
1616690700000|2021-03-25 16:45:00|113640|113540|113705|113505|113710|113549.5|113640|113500|12
1616691000000|2021-03-25 16:50:00|113705.3|113505.3|113664.5|113564.5|113710|113565|113660|113505.3|7
1616691300000|2021-03-25 16:55:00|113664|113564|113730|113530|113737.5|113564|113664|113530|13
1616691600000|2021-03-25 17:00:00|113680|113580|113761.3|113561.3|113784.5|113605.8|113680|113540|34
1616691900000|2021-03-25 17:05:00|113758.8|113558.8|113745|113545|113758.8|113558.8|113745|113545|3
1616692200000|2021-03-25 17:10:00|113740.8|113540.8|113687.1|113487.1|113740.8|113540.8|113637.1|113486.3|12
1616692500000|2021-03-25 17:15:00|113637.8|113537.8|113709|113509|113709.4|113537.8|113627.3|113502|15
1616692800000|2021-03-25 17:20:00|113709.5|113509.5|113714.5|113514.5|113714.5|113514.5|113709.5|113509.5|8
1616693100000|2021-03-25 17:25:00|113720|113520|113725|113525|113725|113525|113705|113505|6
1616693400000|2021-03-25 17:30:00|113720|113520|113750|113550|113772|113572|113720|113520|17
1616693700000|2021-03-25 17:35:00|113735|113535|113735|113535|113735|113535|113735|113535|1
1616694000000|2021-03-25 17:40:00|113725|113525|113715|113515|113725|113525|113715|113515|3
1616694300000|2021-03-25 17:45:00|113725|113525|113710|113510|113725|113525|113700|113500|6
1616694600000|2021-03-25 17:50:00|113660|113560|113660|113560|113660|113560|113660|113560|1
1616694900000|2021-03-25 17:55:00|113675|113475|113680|113480|113680|113480|113675|113475|4
1616695200000|2021-03-25 18:00:00|113681.5|113481.5|113757.1|113557.1|113757.1|113575|113675|113481.5|24
1616695500000|2021-03-25 18:05:00|113747.8|113547.8|113744.6|113544.6|113750|113550|113740|113540|5
1616695800000|2021-03-25 18:10:00|113745|113545|113719.3|113519.3|113745|113545|113718.3|113518.3|6
1616696100000|2021-03-25 18:15:00|113720|113520|113720|113520|113720|113520|113720|113520|1
1616696400000|2021-03-25 18:20:00|113715|113515|113715|113515|113720|113575|113642.3|113505|15
1616696700000|2021-03-25 18:25:00|113710|113510|113670|113570|113715|113570|113665|113510|4
1616697300000|2021-03-25 18:35:00|113665|113565|113655|113555|113665|113565|113655|113555|2
1616697600000|2021-03-25 18:40:00|113654.6|113554.6|113655|113555|113655|113555|113654.6|113554.6|2
1616697900000|2021-03-25 18:45:00|113654.6|113554.6|113655|113555|113655|113555|113654.6|113554.6|2
1616698200000|2021-03-25 18:50:00|113637.3|113537.3|113624.2|113524.2|113640|113540|113603.3|113503.3|16
1616698500000|2021-03-25 18:55:00|113605|113505|113615|113515|113620|113520|113603.5|113503.5|16
1616699100000|2021-03-25 19:05:00|113620|113520|113630|113530|113640|113540|113620|113520|7
1616699400000|2021-03-25 19:10:00|113635.3|113535.3|113640|113540|113640|113540|113635.3|113535.3|2
1616699700000|2021-03-25 19:15:00|113637|113537|113610|113510|113640|113540|113610|113510|8
1616700000000|2021-03-25 19:20:00|113615|113515|113689.5|113489.5|113695|113525|113615|113489.5|10
1616700300000|2021-03-25 19:25:00|113689|113489|113665|113565|113707.5|113565|113665|113489|5
1616700600000|2021-03-25 19:30:00|113749.6|113549.6|113730.5|113530.5|113755|113555|113730|113530|12
1616700900000|2021-03-25 19:35:00|113730|113530|113740|113540|113740|113540|113730|113530|5
1616701200000|2021-03-25 19:40:00|113730|113530|113715|113515|113730|113530|113710|113510|11
1616701500000|2021-03-25 19:45:00|113710|113510|113675|113475|113720|113520|113675|113475|7
1616701800000|2021-03-25 19:50:00|113674.5|113474.5|113665|113465|113674.5|113474.5|113665|113465|11
1616702100000|2021-03-25 19:55:00|113606|113506|113623.5|113423.5|113629.5|113506|113541.5|113385|70
1616702400000|2021-03-25 20:00:00|113625|113425|113550|113450|113626|113450|113550|113407.5|18
1616702700000|2021-03-25 20:05:00|113600|113400|113530.5|113430.5|113600.1|113441|113529.5|113387|25
1616703000000|2021-03-25 20:10:00|113533|113433|113535|113435|113535.5|113435.5|113533|113433|5
1616703300000|2021-03-25 20:15:00|113530.5|113430.5|113531|113431|113531|113431|113525.5|113425.5|8
1616703600000|2021-03-25 20:20:00|113531.5|113431.5|113533|113433|113533.5|113433.5|113531.5|113431.5|4
1616703900000|2021-03-25 20:25:00|113536|113436|113537.5|113437.5|113538.5|113438.5|113536|113436|6
1616704200000|2021-03-25 20:30:00|113537|113437|113536.5|113436.5|113537|113437|113536.5|113436.5|2
1616704500000|2021-03-25 20:35:00|113535|113435|113545|113445|113545|113445|113535|113435|6
1616704800000|2021-03-25 20:40:00|113547|113447|113559.4|113459.4|113621.5|113459.4|113544|113414.5|10
1616705100000|2021-03-25 20:45:00|113554|113454|113555.4|113455.4|113559.4|113459.4|113551.2|113451.2|9
1616705400000|2021-03-25 20:50:00|113552.8|113452.8|113546.5|113446.5|113552.8|113452.8|113546.5|113446.5|3
1616705700000|2021-03-25 20:55:00|113545|113445|113545|113445|113545|113445|113545|113445|1
1616720400000|2021-03-26 01:00:00|113385.5|113285.5|113395|113295|113401|113301|113375|113275|62
1616720700000|2021-03-26 01:05:00|113394.5|113294.5|113395|113295|113400|113300|113378|113278|40
1616721000000|2021-03-26 01:10:00|113390|113290|113360|113260|113400|113300|113350.5|113250.5|117
1616721300000|2021-03-26 01:15:00|113355|113255|113340|113240|113360|113260|113319.5|113219.5|72
1616721600000|2021-03-26 01:20:00|113345|113245|113370|113270|113375|113275|113330|113230|58
1616721900000|2021-03-26 01:25:00|113380|113280|113367|113267|113394.5|113294.5|113365|113265|31
1616722200000|2021-03-26 01:30:00|113367.5|113267.5|113337.7|113237.7|113368|113268|113309|113209|183
1616722500000|2021-03-26 01:35:00|113338.5|113238.5|113327.7|113227.7|113353.4|113253.4|113317.2|113217.2|109
1616722800000|2021-03-26 01:40:00|113332.8|113232.8|113318.5|113218.5|113355.7|113255.7|113307.7|113207.7|100
1616723100000|2021-03-26 01:45:00|113317.5|113217.5|113350|113250|113352.9|113252.9|113317.2|113217.2|122
1616723400000|2021-03-26 01:50:00|113345|113245|113370|113270|113370|113270|113335|113235|62
1616723700000|2021-03-26 01:55:00|113365|113265|113320|113220|113365|113265|113305|113205|66
1616724000000|2021-03-26 02:00:00|113315|113215|113345|113245|113355|113255|113310|113210|61
1616724300000|2021-03-26 02:05:00|113350|113250|113335|113235|113365|113265|113320|113220|86
1616724600000|2021-03-26 02:10:00|113340|113240|113335|113235|113345|113245|113330|113230|41
1616724900000|2021-03-26 02:15:00|113339|113239|113330|113230|113355|113255|113325|113225|52
1616725200000|2021-03-26 02:20:00|113325|113225|113330|113230|113335.1|113235.1|113320|113220|21
1616725500000|2021-03-26 02:25:00|113335|113235|113350|113250|113360|113260|113330|113230|33
1616725800000|2021-03-26 02:30:00|113340|113240|113340|113240|113350|113250|113335|113235|18
1616726100000|2021-03-26 02:35:00|113350|113250|113340|113240|113350|113250|113335|113235|19
1616726400000|2021-03-26 02:40:00|113345|113245|113350|113250|113350|113250|113339.5|113239.5|31
1616726700000|2021-03-26 02:45:00|113349|113249|113310|113210|113350|113250|113305|113205|65
1616727000000|2021-03-26 02:50:00|113305|113205|113330|113230|113335|113235|113300|113200|30
1616727300000|2021-03-26 02:55:00|113329.5|113229.5|113320|113220|113330|113230|113318.1|113218.1|35
1616727600000|2021-03-26 03:00:00|113310|113210|113340|113240|113340|113240|113305|113205|30
1616727900000|2021-03-26 03:05:00|113345|113245|113310|113210|113345|113245|113310|113210|21
1616728200000|2021-03-26 03:10:00|113305|113205|113325|113225|113331|113231|113305|113205|17
1616728500000|2021-03-26 03:15:00|113320.8|113220.8|113325|113225|113325|113225|113310.3|113210.3|39
1616728800000|2021-03-26 03:20:00|113320|113220|113325|113225|113330|113230|113310|113210|31
1616729100000|2021-03-26 03:25:00|113320|113220|113295|113195|113330|113230|113290|113190|77
1616729400000|2021-03-26 03:30:00|113290|113190|113305|113205|113310|113210|113280.4|113180.4|28
1616729700000|2021-03-26 03:35:00|113300.5|113200.5|113290|113190|113305|113205|113290|113190|24
1616730000000|2021-03-26 03:40:00|113294.3|113194.3|113305|113205|113325|113225|113294.3|113194.3|40
1616730300000|2021-03-26 03:45:00|113305.5|113205.5|113305|113205|113310|113210|113300|113200|25
1616730600000|2021-03-26 03:50:00|113300.3|113200.3|113310|113210|113325|113225|113300|113200|48
1616730900000|2021-03-26 03:55:00|113311.5|113211.5|113290|113190|113325|113225|113275|113175|58
1616731200000|2021-03-26 04:00:00|113290.5|113190.5|113291|113191|113305|113205|113290|113190|23
1616731500000|2021-03-26 04:05:00|113290.5|113190.5|113280|113180|113291|113191|113260|113160|43
1616731800000|2021-03-26 04:10:00|113290|113190|113240|113140|113290|113190|113240|113140|48
1616732100000|2021-03-26 04:15:00|113235|113135|113240|113140|113240|113140|113231.8|113131.8|27
1616732400000|2021-03-26 04:20:00|113235|113135|113225|113125|113240|113140|113209.9|113109.9|49
1616732700000|2021-03-26 04:25:00|113220|113120|113140|113040|113225|113125|113140|113040|45
1616733000000|2021-03-26 04:30:00|113135.2|113035.2|113115|113015|113135.3|113035.3|113090|112990|124
1616733300000|2021-03-26 04:35:00|113112.8|113012.8|113112.9|113012.9|113130|113030|113101|113001|71
1616733600000|2021-03-26 04:40:00|113110|113010|113132.9|113032.9|113135|113035|113110|113010|50
1616733900000|2021-03-26 04:45:00|113135|113035|113105|113005|113135|113035|113105|113005|26
1616734200000|2021-03-26 04:50:00|113105.5|113005.5|113125|113025|113130|113030|113105.5|113005.5|28
1616734500000|2021-03-26 04:55:00|113123.4|113023.4|113130|113030|113145|113045|113120|113020|48
1616734800000|2021-03-26 05:00:00|113135|113035|113125|113025|113135|113035|113115|113015|55
1616735100000|2021-03-26 05:05:00|113120|113020|113105|113005|113130|113030|113105|113005|23
1616735400000|2021-03-26 05:10:00|113110|113010|113035|112935|113110|113010|113035|112935|108
1616735700000|2021-03-26 05:15:00|113031.2|112931.2|113040|112940|113055|112955|113021.9|112921.9|66
1616736000000|2021-03-26 05:20:00|113043.8|112943.8|113010|112910|113045|112945|112980|112880|43
1616736300000|2021-03-26 05:25:00|113005|112905|112995|112895|113035|112935|112980|112880|74
1616736600000|2021-03-26 05:30:00|113000|112900|113006.8|112906.8|113025.1|112925.1|112960|112860|90
1616736900000|2021-03-26 05:35:00|113005.2|112905.2|112945|112845|113005.2|112905.2|112935.8|112835.8|65
1616737200000|2021-03-26 05:40:00|112940|112840|112970|112870|112995|112895|112926.1|112826.1|110
1616737500000|2021-03-26 05:45:00|112969.5|112869.5|112980|112880|112985|112885|112960|112860|35
1616737800000|2021-03-26 05:50:00|112975|112875|113020|112920|113020|112920|112975|112875|34
1616738100000|2021-03-26 05:55:00|113015|112915|113010|112910|113030|112930|113010|112910|38
1616738400000|2021-03-26 06:00:00|113006.2|112906.2|113050|112950|113060|112960|112990|112890|64
1616738700000|2021-03-26 06:05:00|113045.7|112945.7|113020|112920|113050|112950|112996|112896|107
1616739000000|2021-03-26 06:10:00|113010|112910|112975|112875|113010|112910|112975|112875|66
1616739300000|2021-03-26 06:15:00|112980|112880|113030|112930|113040|112940|112962.5|112862.5|88
1616739600000|2021-03-26 06:20:00|113025.1|112925.1|113015|112915|113030|112930|113005|112905|73
1616739900000|2021-03-26 06:25:00|113015.5|112915.5|112990.5|112890.5|113020.5|112920.5|112980|112880|51
1616740200000|2021-03-26 06:30:00|112985.5|112885.5|113060|112960|113105|112975|112981.8|112881.8|58
1616740500000|2021-03-26 06:35:00|113070|112970|113115|113015|113115|113015|113070|112970|26
1616740800000|2021-03-26 06:40:00|113110|113010|113110.3|113010.3|113113.7|113013.7|113099.8|112999.8|24
1616741100000|2021-03-26 06:45:00|113111.8|113011.8|113170|113070|113220|113072.5|113111.8|112983.7|49
1616741400000|2021-03-26 06:50:00|113171|113071|113150.5|113050.5|113220|113071|113135|113009.5|46
1616741700000|2021-03-26 06:55:00|113140.5|113040.5|113115.5|113015.5|113140.5|113040.5|113110|113010|9
1616742000000|2021-03-26 07:00:00|113110.5|113010.5|113120.5|113020.5|113120.5|113020.5|113110.5|113010.5|2
1616742300000|2021-03-26 07:05:00|113122.4|113022.4|113190.5|112990.5|113190.5|113042|113110.5|112990.5|37
1616742600000|2021-03-26 07:10:00|113192|112992|113155|112955|113200|113060|113107.5|112955|39
1616742900000|2021-03-26 07:15:00|113110|113010|113110.5|113010.5|113170|113025|113110|112970|10
1616743200000|2021-03-26 07:20:00|113105|113005|113059.6|112859.6|113155.5|113015|113024|112824|50
1616743500000|2021-03-26 07:25:00|113057.1|112857.1|113055.1|112955.1|113099.7|112959.3|113035|112852.5|27
1616743800000|2021-03-26 07:30:00|113045.1|112945.1|113090.1|112990.1|113158.3|112999.3|113037.7|112905|66
1616744100000|2021-03-26 07:35:00|113090|112990|113120|112920|113133.7|112990.1|113062.4|112920|15
1616744400000|2021-03-26 07:40:00|113119.5|112919.5|113070.5|112970.5|113120|112970.7|113070.5|112915.5|6
1616744700000|2021-03-26 07:45:00|113080.5|112980.5|113090.5|112990.5|113090.5|112990.5|113075|112975|6
1616745000000|2021-03-26 07:50:00|113085|112985|113035|112935|113085|112985|113026.1|112846.6|37
1616745300000|2021-03-26 07:55:00|113034.5|112934.5|113034.5|112934.5|113037.5|112937.5|113028|112928|22
1616745600000|2021-03-26 08:00:00|113035.5|112935.5|113075.4|112975.4|113135.7|112975.4|113035.5|112887.1|61
1616745900000|2021-03-26 08:05:00|113075|112975|113140|112940|113140|112985.8|113055.2|112932|27
1616746200000|2021-03-26 08:10:00|113138.7|112938.7|113124.8|113024.8|113175.1|113024.8|113095.5|112934.5|20
1616746500000|2021-03-26 08:15:00|113125|113025|113105.2|113005.2|113194.7|113025|113100.8|112957.7|40
1616746800000|2021-03-26 08:20:00|113090.7|112990.7|113102.7|112902.7|113162.2|113000|113014.6|112845.1|42
1616747100000|2021-03-26 08:25:00|113102.5|112902.5|113110|112910|113115|112940.1|113040|112880|13
1616747400000|2021-03-26 08:30:00|113107.1|112907.1|113110.5|112910.5|113120|112920|113107.1|112907.1|11
1616748000000|2021-03-26 08:40:00|113050.5|112950.5|113104.7|112904.7|113104.7|112950.5|113047.5|112890.5|5
1616748300000|2021-03-26 08:45:00|113104.9|112904.9|113105.9|112905.9|113105.9|112905.9|113104.9|112904.9|3
1616748600000|2021-03-26 08:50:00|113035.5|112935.5|113052.7|112852.7|113094.7|112938.7|112997.2|112844.7|15
1616748900000|2021-03-26 08:55:00|113059.2|112859.2|113019.9|112819.9|113075.1|112915.1|113001.7|112819.9|17
1616749200000|2021-03-26 09:00:00|113020|112820|113021.9|112821.9|113050|112900|112963.5|112772.4|30
1616749500000|2021-03-26 09:05:00|113025|112825|113020|112920|113050|112920|113000|112821.7|15
1616749800000|2021-03-26 09:10:00|113035|112935|113055|112855|113083|112935|113035|112849.5|22
1616750100000|2021-03-26 09:15:00|113065|112865|113110.7|112910.7|113139|112955|113055|112865|47
1616750400000|2021-03-26 09:20:00|113125|112925|113107.5|112907.5|113140.3|112956.5|113041|112907|31
1616750700000|2021-03-26 09:25:00|113107|112907|113067.5|112967.5|113122.5|112970.1|113056|112907|15
1616751000000|2021-03-26 09:30:00|113068|112968|113074.5|112974.5|113122.5|112976|113066.5|112922.5|13
1616751300000|2021-03-26 09:35:00|113074|112974|113094|112894|113164.3|112986.8|113061|112889|26
1616751600000|2021-03-26 09:40:00|113097.5|112897.5|113117.5|112917.5|113119|112919|113097.5|112897.5|13
1616751900000|2021-03-26 09:45:00|113123.5|112923.5|113123.5|112923.5|113123.5|112923.5|113123.5|112923.5|1
1616752500000|2021-03-26 09:55:00|113130.5|112930.5|113123|112923|113130.5|112930.5|113123|112923|3
1616752800000|2021-03-26 10:00:00|113125.5|112925.5|113135.5|112935.5|113138|112938|113125.5|112925.5|5
1616753700000|2021-03-26 10:15:00|113141|112941|113160.5|112960.5|113192.5|113031|113120.5|112941|7
1616754000000|2021-03-26 10:20:00|113160|112960|113200|113000|113225.8|113025.8|113155|112955|38
1616754300000|2021-03-26 10:25:00|113196.8|112996.8|113215|113015|113215|113015|113195|112995|11
1616754600000|2021-03-26 10:30:00|113165.5|113065.5|113189|113089|113259.5|113092.8|113165.5|113037.5|23
1616754900000|2021-03-26 10:35:00|113189.5|113089.5|113229.5|113029.5|113231.5|113089.5|113189|113029|6
1616755200000|2021-03-26 10:40:00|113232.5|113032.5|113224|113024|113235.5|113035.5|113224|113024|5
1616755500000|2021-03-26 10:45:00|113219.5|113019.5|113204.2|113004.2|113225|113025|113199.5|112999.5|18
1616755800000|2021-03-26 10:50:00|113192.7|112992.7|113202.7|113002.7|113202.7|113002.7|113192.7|112992.7|2
1616756100000|2021-03-26 10:55:00|113203.7|113003.7|113204.2|113004.2|113204.2|113004.2|113203.7|113003.7|2
1616756400000|2021-03-26 11:00:00|113204|113004|113209|113009|113209|113009|113204|113004|2
1616756700000|2021-03-26 11:05:00|113210|113010|113243|113043|113262.5|113072.8|113170.8|113010|17
1616757000000|2021-03-26 11:10:00|113248|113048|113248|113048|113248|113048|113248|113048|1
1616757300000|2021-03-26 11:15:00|113247|113047|113243|113043|113247|113047|113243|113043|2
1616757600000|2021-03-26 11:20:00|113244.5|113044.5|113246|113046|113267.5|113117|113215.3|113043|31
1616757900000|2021-03-26 11:25:00|113244.5|113044.5|113284|113084|113284|113123.5|113219|113043.5|18
1616758200000|2021-03-26 11:30:00|113286.8|113086.8|113230|113130|113293|113156.5|113215.1|113066.5|28
1616758500000|2021-03-26 11:35:00|113225|113125|113225|113125|113225|113125|113225|113125|1
1616758800000|2021-03-26 11:40:00|113223|113123|113223|113123|113223|113123|113207|113107|6
1616759700000|2021-03-26 11:55:00|113210|113110|113253|113053|113253|113110|113210|113050|13
1616760000000|2021-03-26 12:00:00|113254.5|113054.5|113272|113072|113276.4|113076.4|113254.5|113054.5|12
1616760300000|2021-03-26 12:05:00|113260.5|113060.5|113260.5|113060.5|113260.5|113060.5|113260|113060|3
1616760600000|2021-03-26 12:10:00|113260|113060|113265|113065|113265|113065|113258.5|113058.5|9
1616760900000|2021-03-26 12:15:00|113265.5|113065.5|113225|113125|113295.1|113132.5|113225|113065.5|12
1616761200000|2021-03-26 12:20:00|113285|113085|113285|113085|113285|113085|113280|113080|5
1616761500000|2021-03-26 12:25:00|113290|113090|113295|113095|113295|113095|113290|113090|2
1616761800000|2021-03-26 12:30:00|113290.5|113090.5|113285|113085|113290.5|113145|113232.5|113080|19
1616762100000|2021-03-26 12:35:00|113288.3|113088.3|113255|113055|113295|113114.5|113214.5|113050|23
1616762400000|2021-03-26 12:40:00|113260|113060|113250|113050|113260|113060|113250|113050|3
1616762700000|2021-03-26 12:45:00|113255|113055|113255|113055|113270|113070|113255|113055|3
1616763000000|2021-03-26 12:50:00|113260|113060|113260|113060|113265|113065|113260|113060|3
1616763600000|2021-03-26 13:00:00|113250|113050|113229.5|113029.5|113250|113050|113225.7|113025.7|8
1616763900000|2021-03-26 13:05:00|113170|112970|113176.5|112976.5|113176.5|112976.5|113166|112966|17
1616764200000|2021-03-26 13:10:00|113177.5|112977.5|113180|112980|113180|112980|113168|112968|4
1616764500000|2021-03-26 13:15:00|113178.5|112978.5|113183.5|112983.5|113183.5|112983.5|113178.5|112978.5|3
1616764800000|2021-03-26 13:20:00|113184.5|112984.5|113184.5|112984.5|113184.5|112984.5|113184.5|112984.5|1
1616765400000|2021-03-26 13:30:00|113175|112975|113180|112980|113180|113005|113105|112960|11
1616765700000|2021-03-26 13:35:00|113175|112975|113170|112970|113180|112980|113167.5|112967.5|9
1616766000000|2021-03-26 13:40:00|113166.5|112966.5|113166.5|112966.5|113166.5|112966.5|113166.5|112966.5|1
1616766300000|2021-03-26 13:45:00|113165.5|112965.5|113175|112975|113175|112975|113165.5|112965.5|3
1616766600000|2021-03-26 13:50:00|113169|112969|113160|112960|113170|113009.5|113095|112945|12
1616766900000|2021-03-26 13:55:00|113155|112955|113095|112995|113167.5|112995.5|113095|112946.5|11
1616767200000|2021-03-26 14:00:00|113100|113000|113093|112993|113145|113005.5|113088.5|112935|24
1616767500000|2021-03-26 14:05:00|113093.5|112993.5|113092|112992|113099|112999|113087|112987|17
1616767800000|2021-03-26 14:10:00|113097|112997|113083.5|112983.5|113097|112997|113083.5|112983.5|2
1616768100000|2021-03-26 14:15:00|113084|112984|113156|112956|113156|113011.5|113084|112953|14
1616768400000|2021-03-26 14:20:00|113155.5|112955.5|113140.5|113040.5|113161|113042|113106.4|112955.5|25
1616768700000|2021-03-26 14:25:00|113136|113036|113142|112942|113154.5|113036|113097.6|112942|21
1616769000000|2021-03-26 14:30:00|113141|112941|113115|113015|113141.5|113015|113093.5|112941|9
1616769300000|2021-03-26 14:35:00|113115.1|113015.1|113115|113015|113115.1|113015.1|113115|113015|2
1616769600000|2021-03-26 14:40:00|113105|113005|113105|113005|113105|113005|113105|113005|1
1616769900000|2021-03-26 14:45:00|113160|112960|113130|113030|113160|113030|113114.1|112960|9
1616770200000|2021-03-26 14:50:00|113160.6|113060.6|113130|113030|113167.5|113067.5|113130|113030|24
1616770500000|2021-03-26 14:55:00|113120|113020|113165|112965|113165|113020|113120|112965|2
1616770800000|2021-03-26 15:00:00|113163|112963|113155|112955|113165|112965|113155|112955|7
1616771100000|2021-03-26 15:05:00|113155.5|112955.5|113145|112945|113175|113020|113101.1|112945|22
1616771400000|2021-03-26 15:10:00|113146|112946|113114.9|113014.9|113165|113025|113114.9|112945.5|21
1616771700000|2021-03-26 15:15:00|113113.7|113013.7|113089.4|112989.4|113150|113013.7|113085|112936.9|10
1616772000000|2021-03-26 15:20:00|113065.9|112965.9|113103.4|113003.4|113140|113003.9|113062|112940|18
1616772300000|2021-03-26 15:25:00|113086.4|112986.4|113105|113005|113105|113005|113086.4|112986.4|13
1616772600000|2021-03-26 15:30:00|113099.4|112999.4|113086|112986|113125|113025|113084.9|112984.9|23
1616772900000|2021-03-26 15:35:00|113084.9|112984.9|113115|113015|113115|113015|113083.7|112983.7|20
1616773200000|2021-03-26 15:40:00|113110|113010|113155|112955|113155|113010|113105|112955|3
1616773500000|2021-03-26 15:45:00|113159.9|112959.9|113105|113005|113159.9|113005|113073.5|112955|23
1616773800000|2021-03-26 15:50:00|113150|112950|113155|112955|113155|112955|113150|112950|2
1616774100000|2021-03-26 15:55:00|113150.9|112950.9|113155|112955|113160|112960|113148.4|112948.4|7
1616774400000|2021-03-26 16:00:00|113160|112960|113169.9|112969.9|113169.9|112969.9|113155|112955|6
1616774700000|2021-03-26 16:05:00|113170.4|112970.4|113170.4|112970.4|113170.4|112970.4|113170.4|112970.4|1
1616775000000|2021-03-26 16:10:00|113169.9|112969.9|113165|112965|113169.9|112969.9|113165|112965|2
1616775300000|2021-03-26 16:15:00|113120|113020|113129.9|113029.9|113129.9|113029.9|113120|113020|6
1616775600000|2021-03-26 16:20:00|113132.4|113032.4|113130|113030|113190|113055|113130|112989|9
1616775900000|2021-03-26 16:25:00|113125|113025|113120|113020|113125|113025|113120|113020|2
1616776200000|2021-03-26 16:30:00|113119.9|113019.9|113170.5|112970.5|113181.2|113022.5|113119.9|112969.7|15
1616776500000|2021-03-26 16:35:00|113170|112970|113170|112970|113170|112970|113170|112970|1
1616776800000|2021-03-26 16:40:00|113170.5|112970.5|113105|113005|113175|113025|113104.1|112970.5|9
1616777100000|2021-03-26 16:45:00|113105.5|113005.5|113120|113020|113140|113040|113105.5|113005.5|17
1616777400000|2021-03-26 16:50:00|113167|112967|113106|113006|113167|113008.5|113106|112963|15
1616777700000|2021-03-26 16:55:00|113100|113000|113110|113010|113110|113010|113100|113000|4
1616778300000|2021-03-26 17:05:00|113100|113000|113100|113000|113100|113000|113100|113000|1
1616778600000|2021-03-26 17:10:00|113095|112995|113090|112990|113095|112995|113090|112990|2
1616778900000|2021-03-26 17:15:00|113140|112940|113140|112940|113140|112940|113140|112940|1
1616779200000|2021-03-26 17:20:00|113090|112990|113090|112990|113090|112990|113090|112990|1
1616779500000|2021-03-26 17:25:00|113095|112995|113105|113005|113105|113005|113095|112995|2
1616780100000|2021-03-26 17:35:00|113109.5|113009.5|113205|113005|113205|113052.5|113109.5|112985|17
1616780400000|2021-03-26 17:40:00|113160|113060|113170|113070|113170|113070|113160|113060|2
1616780700000|2021-03-26 17:45:00|113205|113005|113204.7|113004.7|113228|113050|113150|112990|7
1616781000000|2021-03-26 17:50:00|113209.7|113009.7|113215|113015|113215.7|113015.7|113209.7|113009.7|4
1616781300000|2021-03-26 17:55:00|113220|113020|113205|113005|113220|113020|113200.5|113000.5|10
1616781600000|2021-03-26 18:00:00|113215|113015|113215|113015|113220|113020|113215|113015|3
1616781900000|2021-03-26 18:05:00|113227|113027|113235|113035|113235|113035|113225.5|113025.5|3
1616782500000|2021-03-26 18:15:00|113239|113039|113228.5|113128.5|113239|113128.5|113196|113039|29
1616782800000|2021-03-26 18:20:00|113227|113127|113260.5|113060.5|113275|113149.5|113227|113060.5|8
1616783100000|2021-03-26 18:25:00|113260|113060|113240|113040|113260.5|113060.5|113240|113040|4
1616783400000|2021-03-26 18:30:00|113240.3|113040.3|113245|113045|113247|113047|113240.3|113040.3|4
1616783700000|2021-03-26 18:35:00|113189.5|113089.5|113225|113025|113235|113089.5|113185|113000|8
1616784300000|2021-03-26 18:45:00|113230|113030|113237.7|113037.7|113237.7|113088.7|113173|113008.7|11
1616784600000|2021-03-26 18:50:00|113235|113035|113145|113045|113235|113068.7|113143.7|113025|18
1616784900000|2021-03-26 18:55:00|113140|113040|113195|112995|113200|113040|113140|112995|3
1616785500000|2021-03-26 19:05:00|113190|112990|113195|112995|113195|112995|113190|112990|2
1616785800000|2021-03-26 19:10:00|113190|112990|113190|112990|113190|112990|113190|112990|1
1616786100000|2021-03-26 19:15:00|113185|112985|113185|112985|113185|112985|113185|112985|1
1616786400000|2021-03-26 19:20:00|113184.4|112984.4|113170|112970|113184.4|112984.4|113160.7|112960.7|8
1616786700000|2021-03-26 19:25:00|113165|112965|113165|112965|113165|112965|113165|112965|1
1616787000000|2021-03-26 19:30:00|113108.9|113008.9|113110|113010|113110|113010|113108.9|113008.9|3
1616787600000|2021-03-26 19:40:00|113090|112990|113079.5|112979.5|113090|112990|113060|112960|8
1616787900000|2021-03-26 19:45:00|113073|112973|113059|112959|113109.5|112973.5|113051.5|112904.5|12
1616788200000|2021-03-26 19:50:00|113054.5|112954.5|113054.5|112954.5|113054.5|112954.5|113054.5|112954.5|1
1616788500000|2021-03-26 19:55:00|113070|112970|113063|112963|113075|112975|113053|112953|16
1616976000000|2021-03-29 00:00:00|113062|112862|113173|112973|113212|113012|113062|112862|116
1616976300000|2021-03-29 00:05:00|113167|112967|113170.2|112970.2|113190|112990|113138.5|112938.5|242
1616976600000|2021-03-29 00:10:00|113173.2|112973.2|113153|113053|113229.5|113078|113147.4|112973.2|152
1616976900000|2021-03-29 00:15:00|113152|113052|113110|113010|113161.5|113061.5|113100|113000|74
1616977200000|2021-03-29 00:20:00|113115|113015|113090|112990|113120|113020|113040|112940|112
1616977500000|2021-03-29 00:25:00|113085|112985|113100|113000|113110|113010|113079.5|112979.5|56
1616977800000|2021-03-29 00:30:00|113105|113005|113140|113040|113140|113040|113100|113000|79
1616978100000|2021-03-29 00:35:00|113135.5|113035.5|113120|113020|113140|113040|113105|113005|50
1616978400000|2021-03-29 00:40:00|113115|113015|113160|113060|113160|113060|113110|113010|79
1616978700000|2021-03-29 00:45:00|113160.5|113060.5|113155|113055|113161|113061|113140|113040|58
1616979000000|2021-03-29 00:50:00|113156.5|113056.5|113155|113055|113198|113098|113152|113052|119
1616979300000|2021-03-29 00:55:00|113150|113050|113140|113040|113152.1|113052.1|113130|113030|57
1616979600000|2021-03-29 01:00:00|113135|113035|113131.5|113031.5|113174|113074|113117|113017|97
1616979900000|2021-03-29 01:05:00|113132|113032|113206.5|113106.5|113216|113116|113132|113032|104
1616980200000|2021-03-29 01:10:00|113208.5|113108.5|113242|113142|113246.5|113146.5|113205|113105|72
1616980500000|2021-03-29 01:15:00|113246.5|113146.5|113312|113212|113321|113221|113231|113131|156
1616980800000|2021-03-29 01:20:00|113311|113211|113296.5|113196.5|113325.5|113225.5|113292|113192|85
1616981100000|2021-03-29 01:25:00|113296.1|113196.1|113246.5|113146.5|113296.5|113196.5|113236.5|113136.5|86
1616981400000|2021-03-29 01:30:00|113250.5|113150.5|113255.4|113155.4|113279|113179|113226.5|113126.5|111
1616981700000|2021-03-29 01:35:00|113261.2|113161.2|113286.5|113186.5|113286.5|113186.5|113255|113155|89
1616982000000|2021-03-29 01:40:00|113290|113190|113249|113149|113301.8|113201.8|113225|113125|116
1616982300000|2021-03-29 01:45:00|113249.5|113149.5|113247.3|113147.3|113270|113170|113245|113145|96
1616982600000|2021-03-29 01:50:00|113246.3|113146.3|113264.5|113164.5|113270|113170|113225|113125|83
1616982900000|2021-03-29 01:55:00|113263.5|113163.5|113269|113169|113295.2|113195.2|113260|113160|57
1616983200000|2021-03-29 02:00:00|113270|113170|113255|113155|113275|113175|113249|113149|68
1616983500000|2021-03-29 02:05:00|113256.8|113156.8|113208.5|113108.5|113275|113175|113207.2|113107.2|78
1616983800000|2021-03-29 02:10:00|113210|113110|113219|113119|113230|113130|113203|113103|94
1616984100000|2021-03-29 02:15:00|113219.5|113119.5|113260|113160|113260|113160|113204|113104|79
1616984400000|2021-03-29 02:20:00|113255|113155|113240|113140|113255|113155|113230|113130|19
1616984700000|2021-03-29 02:25:00|113235|113135|113244|113144|113260|113160|113230|113130|29
1616985000000|2021-03-29 02:30:00|113240|113140|113278.5|113178.5|113280|113180|113239|113139|86
1616985300000|2021-03-29 02:35:00|113270|113170|113288.5|113188.5|113288.5|113188.5|113270|113170|52
1616985600000|2021-03-29 02:40:00|113285.2|113185.2|113230|113130|113289.5|113189.5|113228.2|113128.2|64
1616985900000|2021-03-29 02:45:00|113235|113135|113270|113170|113280|113180|113229.5|113129.5|69
1616986200000|2021-03-29 02:50:00|113275|113175|113240|113140|113275|113175|113235|113135|43
1616986500000|2021-03-29 02:55:00|113245|113145|113203|113103|113245|113145|113202.3|113102.3|44
1616986800000|2021-03-29 03:00:00|113205|113105|113223.9|113123.9|113226.1|113126.1|113205|113105|31
1616987100000|2021-03-29 03:05:00|113225|113125|113180|113080|113230|113130|113170|113070|49
1616987400000|2021-03-29 03:10:00|113170|113070|113230|113130|113230|113130|113164.5|113023.2|68
1616987700000|2021-03-29 03:15:00|113226.5|113126.5|113215|113115|113230|113130|113185|113085|68
1616988000000|2021-03-29 03:20:00|113210|113110|113195|113095|113220|113120|113195|113095|25
1616988300000|2021-03-29 03:25:00|113193.3|113093.3|113195|113095|113210|113110|113191|113091|26
1616988600000|2021-03-29 03:30:00|113190.5|113090.5|113220|113120|113225|113125|113190|113090|46
1616988900000|2021-03-29 03:35:00|113215|113115|113225|113125|113240|113140|113210|113110|32
1616989200000|2021-03-29 03:40:00|113226.2|113126.2|113222|113122|113242|113142|113215|113115|35
1616989500000|2021-03-29 03:45:00|113218.1|113118.1|113226.6|113126.6|113227.6|113127.6|113216.6|113116.6|11
1616989800000|2021-03-29 03:50:00|113226.1|113126.1|113215|113115|113226.1|113126.1|113210|113110|24
1616990100000|2021-03-29 03:55:00|113220|113120|113220|113120|113225|113125|113215|113115|11
1616990400000|2021-03-29 04:00:00|113225|113125|113230|113130|113230|113130|113215|113115|29
1616990700000|2021-03-29 04:05:00|113220|113120|113230|113130|113240|113140|113215|113115|37
1616991000000|2021-03-29 04:10:00|113225|113125|113235|113135|113240|113140|113215.3|113115.3|18
1616991300000|2021-03-29 04:15:00|113240|113140|113235|113135|113245|113145|113230|113130|23
1616991600000|2021-03-29 04:20:00|113230|113130|113230|113130|113240|113140|113220|113120|31
1616991900000|2021-03-29 04:25:00|113225|113125|113190|113090|113230|113130|113190|113090|22
1616992200000|2021-03-29 04:30:00|113195|113095|113200|113100|113220|113120|113195|113095|47
1616992500000|2021-03-29 04:35:00|113195|113095|113190|113090|113200|113100|113190|113090|11
1616992800000|2021-03-29 04:40:00|113190.5|113090.5|113200|113100|113214.8|113114.8|113190|113090|17
1616993100000|2021-03-29 04:45:00|113205|113105|113240|113140|113245.7|113145.7|113205|113105|38
1616993400000|2021-03-29 04:50:00|113241|113141|113252|113152|113267|113167|113240|113140|34
1616993700000|2021-03-29 04:55:00|113253.4|113153.4|113265.3|113165.3|113265.3|113165.3|113242|113142|25
1616994000000|2021-03-29 05:00:00|113265.8|113165.8|113265.5|113165.5|113266.8|113166.8|113250|113150|50
1616994300000|2021-03-29 05:05:00|113266.3|113166.3|113265|113165|113281.9|113181.9|113255|113155|43
1616994600000|2021-03-29 05:10:00|113260.5|113160.5|113310|113210|113326.5|113226.5|113260.5|113160.5|128
1616994900000|2021-03-29 05:15:00|113303.3|113203.3|113375|113275|113380|113280|113300|113200|90
1616995200000|2021-03-29 05:20:00|113378|113278|113325|113225|113385|113285|113320|113220|80
1616995500000|2021-03-29 05:25:00|113324|113224|113320|113220|113330|113230|113310|113210|62
1616995800000|2021-03-29 05:30:00|113325|113225|113349|113249|113349.5|113249.5|113310|113210|59
1616996100000|2021-03-29 05:35:00|113350|113250|113340|113240|113380|113280|113340|113240|37
1616996400000|2021-03-29 05:40:00|113342.3|113242.3|113340|113240|113380|113280|113325|113225|66
1616996700000|2021-03-29 05:45:00|113340.5|113240.5|113377.8|113277.8|113387.2|113287.2|113340.5|113240.5|78
1616997000000|2021-03-29 05:50:00|113376.8|113276.8|113360|113260|113385|113285|113350.5|113250.5|84
1616997300000|2021-03-29 05:55:00|113355|113255|113375|113275|113380|113280|113350|113250|59
1616997600000|2021-03-29 06:00:00|113370|113270|113378|113278|113385.1|113285.1|113370|113270|86
1616997900000|2021-03-29 06:05:00|113380.5|113280.5|113360|113260|113385|113285|113350|113250|63
1616998200000|2021-03-29 06:10:00|113365|113265|113380|113280|113395|113295|113355|113255|62
1616998500000|2021-03-29 06:15:00|113384.3|113284.3|113300|113200|113385|113285|113290|113190|65
1616998800000|2021-03-29 06:20:00|113294.9|113194.9|113309.3|113209.3|113310.4|113210.4|113246.5|113146.5|131
1616999100000|2021-03-29 06:25:00|113296.9|113196.9|113235|113135|113315|113215|113220.3|113120.3|158
1616999400000|2021-03-29 06:30:00|113240|113140|113235.5|113135.5|113248.8|113148.8|113225|113125|57
1616999700000|2021-03-29 06:35:00|113240.5|113140.5|113230.5|113130.5|113245.5|113145.5|113215|113115|51
1617000000000|2021-03-29 06:40:00|113235.5|113135.5|113230|113130|113235.5|113135.5|113225|113125|4
1617000300000|2021-03-29 06:45:00|113225|113125|113236.8|113136.8|113238.8|113138.8|113222.9|113122.9|15
1617000600000|2021-03-29 06:50:00|113243|113143|113259|113159|113262.8|113162.8|113243|113143|26
1617000900000|2021-03-29 06:55:00|113255.5|113155.5|113266.7|113166.7|113268.8|113168.8|113226.8|113126.8|39
1617001200000|2021-03-29 07:00:00|113265.3|113165.3|113225|113125|113269.2|113169.2|113225|113125|35
1617001500000|2021-03-29 07:05:00|113225.5|113125.5|113260|113160|113281|113181|113225.5|113125.5|37
1617001800000|2021-03-29 07:10:00|113257.7|113157.7|113300|113100|113310|113160|113228|113100|49
1617002100000|2021-03-29 07:15:00|113300.4|113100.4|113330|113130|113330|113158.9|113257.4|113100|18
1617002400000|2021-03-29 07:20:00|113330.5|113130.5|113302.2|113202.2|113367.2|113208.4|113283.5|113130|37
1617002700000|2021-03-29 07:25:00|113283.1|113183.1|113290|113090|113310|113185.9|113255|113090|20
1617003000000|2021-03-29 07:30:00|113245|113145|113330|113130|113337.7|113175.5|113245|113090|20
1617003300000|2021-03-29 07:35:00|113330.5|113130.5|113330.5|113130.5|113330.5|113130.5|113324.5|113124.5|16
1617003600000|2021-03-29 07:40:00|113334|113134|113275.5|113175.5|113334|113190.7|113274.4|113130.5|20
1617003900000|2021-03-29 07:45:00|113320.5|113120.5|113320.5|113120.5|113320.5|113120.5|113320.5|113120.5|1
1617004200000|2021-03-29 07:50:00|113316.2|113116.2|113255|113155|113320.5|113160.5|113254.3|113095.9|49
1617004500000|2021-03-29 07:55:00|113257.3|113157.3|113240.5|113140.5|113260.5|113160.5|113230.5|113130.5|33
1617004800000|2021-03-29 08:00:00|113240.1|113140.1|113280|113180|113325|113185|113240.1|113100.5|22
1617005100000|2021-03-29 08:05:00|113285|113185|113290.5|113190.5|113290.5|113190.5|113285|113185|5
1617005400000|2021-03-29 08:10:00|113295|113195|113420|113220|113421.5|113265.9|113290|113168.4|29
1617005700000|2021-03-29 08:15:00|113420.1|113220.1|113407.2|113307.2|113545.5|113345.5|113390|113220.1|96
1617006000000|2021-03-29 08:20:00|113390|113290|113384.5|113284.5|113465|113335|113384.5|113244.4|40
1617006300000|2021-03-29 08:25:00|113385|113285|113411.7|113211.7|113428.2|113294.1|113372.7|113197.7|45
1617006600000|2021-03-29 08:30:00|113362.7|113262.7|113432.9|113232.9|113432.9|113292.2|113362.7|113215.7|16
1617006900000|2021-03-29 08:35:00|113433.9|113233.9|113430.5|113230.5|113433.9|113233.9|113426.7|113226.7|3
1617007200000|2021-03-29 08:40:00|113432.9|113232.9|113432.9|113232.9|113432.9|113232.9|113432.9|113232.9|1
1617007500000|2021-03-29 08:45:00|113392.2|113292.2|113396.2|113296.2|113396.2|113296.2|113392.2|113292.2|3
1617007800000|2021-03-29 08:50:00|113390.5|113290.5|113383.2|113283.2|113430.5|113290.5|113377.2|113230.5|11
1617008100000|2021-03-29 08:55:00|113389.7|113289.7|113400.5|113300.5|113400.5|113300.5|113389.7|113289.7|6
1617008400000|2021-03-29 09:00:00|113398.7|113298.7|113365.5|113265.5|113398.7|113298.7|113365.5|113265.5|7
1617008700000|2021-03-29 09:05:00|113364.2|113264.2|113433.9|113233.9|113434.9|113277.2|113364.2|113233.9|8
1617009000000|2021-03-29 09:10:00|113426.2|113226.2|113370.5|113270.5|113426.2|113270.5|113358.7|113226.2|11
1617009300000|2021-03-29 09:15:00|113381.4|113281.4|113350.5|113250.5|113430.5|113281.4|113346.4|113230.5|11
1617009600000|2021-03-29 09:20:00|113340.5|113240.5|113336.5|113236.5|113345|113245|113335|113235|22
1617009900000|2021-03-29 09:25:00|113342.2|113242.2|113369|113169|113379|113248.2|113341.5|113169|9
1617010200000|2021-03-29 09:30:00|113367.5|113167.5|113360|113160|113369.7|113215.5|113308.2|113120|28
1617010500000|2021-03-29 09:35:00|113360.1|113160.1|113350.1|113150.1|113360.1|113160.1|113340|113140|14
1617010800000|2021-03-29 09:40:00|113340|113140|113310.5|113110.5|113340|113140|113305.1|113105.1|22
1617011100000|2021-03-29 09:45:00|113321.7|113121.7|113390|113190|113400|113205.2|113265|113120|42
1617011400000|2021-03-29 09:50:00|113382.2|113182.2|113360.1|113160.1|113382.2|113182.2|113340|113140|12
1617011700000|2021-03-29 09:55:00|113358.7|113158.7|113358.4|113158.4|113358.7|113158.7|113355.1|113155.1|4
1617012000000|2021-03-29 10:00:00|113370|113170|113380|113180|113380.1|113180.1|113370|113170|6
1617012600000|2021-03-29 10:10:00|113375.7|113175.7|113365|113165|113375.7|113230.7|113315|113165|5
1617012900000|2021-03-29 10:15:00|113360|113160|113355|113155|113365|113165|113350|113150|12
1617013200000|2021-03-29 10:20:00|113360|113160|113340|113140|113360|113160|113335|113135|10
1617013800000|2021-03-29 10:30:00|113345|113145|113348.7|113148.7|113355|113155|113329.3|113129.3|11
1617014100000|2021-03-29 10:35:00|113373.3|113173.3|113375|113175|113375|113220.6|113320.6|113160.2|9
1617014700000|2021-03-29 10:45:00|113365|113165|113360|113160|113378.8|113233.2|113323.7|113160|14
1617015000000|2021-03-29 10:50:00|113350|113150|113355|113155|113365|113165|113350|113150|4
1617015300000|2021-03-29 10:55:00|113350|113150|113356.5|113156.5|113363.3|113163.3|113345|113145|12
1617015600000|2021-03-29 11:00:00|113347.5|113147.5|113337|113137|113347.5|113147.5|113337|113137|21
1617016200000|2021-03-29 11:10:00|113336.5|113136.5|113347|113147|113347|113147|113336.5|113136.5|10
1617016500000|2021-03-29 11:15:00|113345|113145|113336.5|113136.5|113345|113145|113335.5|113135.5|9
1617016800000|2021-03-29 11:20:00|113348.3|113148.3|113354.2|113154.2|113354.2|113154.2|113348.3|113148.3|11
1617017700000|2021-03-29 11:35:00|113353.7|113153.7|113360|113160|113360|113160|113342.5|113142.5|15
1617018000000|2021-03-29 11:40:00|113361|113161|113360.5|113160.5|113361|113161|113360.5|113160.5|2
1617018300000|2021-03-29 11:45:00|113358|113158|113356|113156|113358|113158|113356|113156|4
1617018600000|2021-03-29 11:50:00|113359|113159|113364.5|113164.5|113365|113165|113356.2|113156.2|10
1617018900000|2021-03-29 11:55:00|113365|113165|113365|113165|113365|113165|113360|113160|5
1617019200000|2021-03-29 12:00:00|113360|113160|113360|113160|113360|113160|113360|113160|1
1617019500000|2021-03-29 12:05:00|113358.1|113158.1|113370|113170|113370|113170|113358.1|113158.1|4
1617019800000|2021-03-29 12:10:00|113366.8|113166.8|113359.2|113159.2|113366.8|113166.8|113358.3|113158.3|4
1617020100000|2021-03-29 12:15:00|113360|113160|113360|113160|113360|113160|113360|113160|1
1617020400000|2021-03-29 12:20:00|113305.5|113205.5|113305.5|113205.5|113306.5|113206.5|113305.5|113205.5|4
1617020700000|2021-03-29 12:25:00|113305|113205|113305|113205|113307|113207|113300|113200|15
1617021000000|2021-03-29 12:30:00|113306|113206|113311.5|113211.5|113378.5|113213|113306|113175|15
1617021300000|2021-03-29 12:35:00|113310.7|113210.7|113336.9|113236.9|113377.5|113239.4|113310.7|113170.5|16
1617021600000|2021-03-29 12:40:00|113336.4|113236.4|113361.7|113261.7|113383.4|113270|113333.9|113183.4|21
1617021900000|2021-03-29 12:45:00|113364.4|113264.4|113370|113270|113370|113270|113364.4|113264.4|3
1617022200000|2021-03-29 12:50:00|113373.9|113273.9|113425|113225|113443.4|113273.9|113373.9|113222.9|11
1617022500000|2021-03-29 12:55:00|113375|113275|113440.9|113240.9|113442.9|113295.9|113375|113240.4|5
1617022800000|2021-03-29 13:00:00|113445|113245|113395|113295|113445|113295|113360.5|113222.5|24
1617023100000|2021-03-29 13:05:00|113399.5|113299.5|113405|113305|113405|113305|113399.5|113299.5|7
1617023700000|2021-03-29 13:15:00|113390|113290|113400|113300|113400|113300|113390|113290|2
1617024000000|2021-03-29 13:20:00|113390|113290|113389.5|113289.5|113390|113290|113389.5|113289.5|2
1617024300000|2021-03-29 13:25:00|113388.6|113288.6|113380|113280|113391.1|113291.1|113365|113265|8
1617024600000|2021-03-29 13:30:00|113394.5|113294.5|113384.5|113284.5|113394.5|113294.5|113384.5|113284.5|5
1617024900000|2021-03-29 13:35:00|113384|113284|113380|113280|113385|113285|113375|113275|10
1617025200000|2021-03-29 13:40:00|113380.5|113280.5|113390|113290|113398.5|113298.5|113380|113280|38
1617025500000|2021-03-29 13:45:00|113384.5|113284.5|113379.5|113279.5|113390|113290|113372|113272|26
1617025800000|2021-03-29 13:50:00|113390|113290|113392.6|113292.6|113394|113294|113389.5|113289.5|9
1617026100000|2021-03-29 13:55:00|113390.1|113290.1|113450|113350|113450|113350|113390.1|113290.1|14
1617026400000|2021-03-29 14:00:00|113453|113353|113485.1|113385.1|113500|113400|113450|113350|38
1617026700000|2021-03-29 14:05:00|113488.5|113388.5|113570.6|113370.6|113570.6|113410.1|113471.5|113319|36
1617027000000|2021-03-29 14:10:00|113571.1|113371.1|113476|113376|113573|113411.6|113473.5|113368.1|28
1617027300000|2021-03-29 14:15:00|113476.5|113376.5|113505|113405|113515|113415|113476.5|113376.5|34
1617027600000|2021-03-29 14:20:00|113500|113400|113495|113395|113505|113405|113495|113395|3
1617027900000|2021-03-29 14:25:00|113504.6|113404.6|113517|113417|113517|113417|113502|113402|22
1617028200000|2021-03-29 14:30:00|113526|113426|113528|113428|113528.5|113428.5|113525.5|113425.5|8
1617028500000|2021-03-29 14:35:00|113527.5|113427.5|113523.5|113423.5|113527.5|113427.5|113520|113420|6
1617028800000|2021-03-29 14:40:00|113525|113425|113529|113429|113530.5|113430.5|113525|113425|8
1617029100000|2021-03-29 14:45:00|113525.5|113425.5|113532.5|113432.5|113542.5|113442.5|113513|113413|31
1617029400000|2021-03-29 14:50:00|113533.5|113433.5|113575.5|113475.5|113580|113480|113532|113432|37
1617029700000|2021-03-29 14:55:00|113576.5|113476.5|113571|113471|113593.5|113493.5|113563.5|113463.5|38
1617030000000|2021-03-29 15:00:00|113576.5|113476.5|113587|113487|113603.9|113503.9|113574.5|113474.5|36
1617030300000|2021-03-29 15:05:00|113586.5|113486.5|113586|113486|113587|113487|113574|113474|19
1617030600000|2021-03-29 15:10:00|113585.5|113485.5|113603.5|113503.5|113604|113504|113575.5|113475.5|32
1617030900000|2021-03-29 15:15:00|113607|113507|113599.5|113499.5|113650|113507|113598.5|113448|11
1617031200000|2021-03-29 15:20:00|113644|113444|113592.5|113492.5|113644|113492.5|113590.5|113443|11
1617031500000|2021-03-29 15:25:00|113593|113493|113578.5|113478.5|113644|113493|113578.5|113432.8|13
1617031800000|2021-03-29 15:30:00|113606.5|113406.5|113536|113436|113606.5|113452|113533|113395.1|16
1617032100000|2021-03-29 15:35:00|113538|113438|113530.1|113430.1|113542.6|113442.6|113530.1|113430.1|7
1617032400000|2021-03-29 15:40:00|113529.9|113429.9|113504.2|113404.2|113529.9|113429.9|113503.7|113403.7|15
1617032700000|2021-03-29 15:45:00|113507.7|113407.7|113554.9|113354.9|113554.9|113417.4|113475|113354.9|28
1617033000000|2021-03-29 15:50:00|113556.4|113356.4|113502|113302|113556.4|113410|113500|113300|13
1617033300000|2021-03-29 15:55:00|113496.5|113296.5|113503.4|113303.4|113512.9|113312.9|113495|113295|17
1617033600000|2021-03-29 16:00:00|113504.9|113304.9|113495|113295|113504.9|113304.9|113495|113295|10
1617033900000|2021-03-29 16:05:00|113495.5|113295.5|113535.4|113335.4|113535.4|113386.9|113468.4|113295.5|14
1617034200000|2021-03-29 16:10:00|113536.4|113336.4|113475.4|113375.4|113540|113395|113475.4|113334|12
1617034500000|2021-03-29 16:15:00|113477.4|113377.4|113478.6|113378.6|113515|113379.4|113440.5|113291.5|19
1617034800000|2021-03-29 16:20:00|113481.9|113381.9|113530.5|113330.5|113530.5|113381.9|113441.4|113267.5|17
1617035100000|2021-03-29 16:25:00|113530|113330|113513|113313|113530|113330|113513|113313|3
1617035400000|2021-03-29 16:30:00|113512.7|113312.7|113515|113315|113515|113315|113512.7|113312.7|4
1617035700000|2021-03-29 16:35:00|113487.5|113287.5|113479.8|113279.8|113496.8|113296.8|113479.3|113279.3|19
1617036000000|2021-03-29 16:40:00|113480|113280|113480|113280|113480|113280|113480|113280|1
1617036300000|2021-03-29 16:45:00|113475|113275|113460|113260|113480|113280|113460|113260|4
1617036600000|2021-03-29 16:50:00|113458|113258|113435|113235|113458.5|113258.5|113433.2|113233.2|8
1617036900000|2021-03-29 16:55:00|113431.5|113231.5|113402|113202|113435|113266.5|113365|113180|38
1617037200000|2021-03-29 17:00:00|113402.5|113202.5|113390|113190|113406|113233.5|113325|113185.5|23
1617037500000|2021-03-29 17:05:00|113391|113191|113400|113200|113400|113200|113391|113191|6
1617037800000|2021-03-29 17:10:00|113395|113195|113330.5|113230.5|113395|113245|113325|113195|7
1617038100000|2021-03-29 17:15:00|113330|113230|113330|113230|113333|113233|113328.5|113228.5|10
1617038400000|2021-03-29 17:20:00|113326|113226|113401.5|113201.5|113401.5|113227|113326|113196.5|11
1617038700000|2021-03-29 17:25:00|113402|113202|113403.5|113203.5|113403.5|113203.5|113402|113202|3
1617039000000|2021-03-29 17:30:00|113390|113190|113355.5|113155.5|113390|113230|113305|113155.5|8
1617039300000|2021-03-29 17:35:00|113355.6|113155.6|113285|113185|113359.3|113210|113280|113124.5|43
1617039600000|2021-03-29 17:40:00|113335|113135|113386|113186|113390.1|113212|113305|113135|16
1617039900000|2021-03-29 17:45:00|113370.4|113170.4|113363.9|113163.9|113372.4|113172.4|113363.4|113163.4|11
1617040200000|2021-03-29 17:50:00|113370|113170|113370|113170|113370.5|113170.5|113370|113170|3
1617040500000|2021-03-29 17:55:00|113380.4|113180.4|113409|113209|113423.5|113223.5|113380.4|113180.4|13
1617040800000|2021-03-29 18:00:00|113423.5|113223.5|113362.4|113262.4|113423.5|113262.4|113334.1|113195|20
1617041100000|2021-03-29 18:05:00|113360.3|113260.3|113435|113235|113441.5|113265.7|113360.3|113235|9
1617041400000|2021-03-29 18:10:00|113440|113240|113420|113220|113445.7|113295|113380.9|113220|9
1617041700000|2021-03-29 18:15:00|113421|113221|113450|113250|113456.5|113256.5|113421|113221|10
1617042000000|2021-03-29 18:20:00|113435|113235|113378|113278|113445|113278|113371.5|113235|20
1617042300000|2021-03-29 18:25:00|113378.5|113278.5|113421|113221|113438|113280.5|113371|113220|29
1617042600000|2021-03-29 18:30:00|113360.5|113260.5|113440.5|113240.5|113441|113305|113357.5|113220|16
1617042900000|2021-03-29 18:35:00|113440|113240|113450|113250|113450|113250|113429|113229|10
1617043200000|2021-03-29 18:40:00|113410|113310|113373|113273|113410|113310|113370|113270|19
1617043500000|2021-03-29 18:45:00|113374.5|113274.5|113414.5|113214.5|113414.5|113279|113350|113200|9
1617043800000|2021-03-29 18:50:00|113415|113215|113415|113215|113415|113215|113415|113215|1
1617044100000|2021-03-29 18:55:00|113374|113274|113374|113274|113375|113275|113374|113274|3
1617044400000|2021-03-29 19:00:00|113375|113275|113360|113260|113410|113275|113345|113200|13
1617044700000|2021-03-29 19:05:00|113365|113265|113345|113245|113365|113265|113345|113245|3
1617045600000|2021-03-29 19:20:00|113350|113250|113350|113250|113350|113250|113350|113250|1
1617045900000|2021-03-29 19:25:00|113345|113245|113370|113270|113375|113275|113345|113245|12
1617046200000|2021-03-29 19:30:00|113385.5|113185.5|113410|113210|113410|113210|113385.5|113185.5|15
1617046500000|2021-03-29 19:35:00|113400|113200|113400|113200|113400|113200|113400|113200|1
1617046800000|2021-03-29 19:40:00|113395|113195|113395|113195|113395|113195|113395|113195|1
1617047100000|2021-03-29 19:45:00|113399.5|113199.5|113398|113198|113399.5|113199.5|113398|113198|4
1617047400000|2021-03-29 19:50:00|113397.5|113197.5|113385|113185|113397.5|113197.5|113385|113185|5
1617047700000|2021-03-29 19:55:00|113335.5|113235.5|113335|113235|113337|113237|113335|113235|8
1617062400000|2021-03-30 00:00:00|113422|113148|113387|113187|113422|113207|113344|113144|115
1617062700000|2021-03-30 00:05:00|113340.5|113240.5|113386.5|113186.5|113393.5|113240.5|113340.5|113145.5|87
1617063000000|2021-03-30 00:10:00|113387|113187|113431|113231|113449.9|113292.5|113385|113185|108
1617063300000|2021-03-30 00:15:00|113430.5|113230.5|113337|113237|113430.5|113257.5|113335.5|113170.5|145
1617063600000|2021-03-30 00:20:00|113338|113238|113276|113176|113379.5|113238|113271|113166.6|115
1617063900000|2021-03-30 00:25:00|113277.5|113177.5|113342|113242|113342.1|113242.1|113277.2|113177.2|66
1617064200000|2021-03-30 00:30:00|113347.5|113247.5|113361|113261|113392|113292|113347.5|113247.5|70
1617064500000|2021-03-30 00:35:00|113360|113260|113360|113260|113365|113265|113350|113250|27
1617064800000|2021-03-30 00:40:00|113355.5|113255.5|113370|113270|113395.5|113295.5|113350.5|113250.5|72
1617065100000|2021-03-30 00:45:00|113370.5|113270.5|113392|113292|113410.6|113310.6|113360|113260|105
1617065400000|2021-03-30 00:50:00|113390.5|113290.5|113389|113289|113415.5|113315.5|113388|113288|113
1617065700000|2021-03-30 00:55:00|113390|113290|113351|113251|113390|113290|113350|113250|105
1617066000000|2021-03-30 01:00:00|113350|113250|113353.5|113253.5|113365|113265|113344.5|113244.5|85
1617066300000|2021-03-30 01:05:00|113349.5|113249.5|113426|113326|113431.5|113331.5|113348|113248|81
1617066600000|2021-03-30 01:10:00|113426.5|113326.5|113426|113326|113440|113340|113410|113310|48
1617066900000|2021-03-30 01:15:00|113426.5|113326.5|113426.5|113326.5|113435.5|113335.5|113405|113305|60
1617067200000|2021-03-30 01:20:00|113427|113327|113426|113326|113437.6|113337.6|113405|113305|102
1617067500000|2021-03-30 01:25:00|113422.5|113322.5|113463.5|113363.5|113495.5|113395.5|113422.5|113322.5|134
1617067800000|2021-03-30 01:30:00|113466|113366|113500|113400|113521|113421|113456|113356|223
1617068100000|2021-03-30 01:35:00|113501|113401|113475|113375|113501|113401|113470|113370|78
1617068400000|2021-03-30 01:40:00|113473.3|113373.3|113460|113360|113501|113401|113460|113360|78
1617068700000|2021-03-30 01:45:00|113456.5|113356.5|113445|113345|113465|113365|113440|113340|52
1617069000000|2021-03-30 01:50:00|113440|113340|113449|113349|113459|113359|113433|113333|77
1617069300000|2021-03-30 01:55:00|113440|113340|113419|113319|113440|113340|113400|113300|87
1617069600000|2021-03-30 02:00:00|113419.5|113319.5|113415|113315|113440|113340|113410|113310|48
1617069900000|2021-03-30 02:05:00|113420|113320|113430|113330|113440|113340|113410|113310|68
1617070200000|2021-03-30 02:10:00|113430.5|113330.5|113430|113330|113435.1|113335.1|113420|113320|45
1617070500000|2021-03-30 02:15:00|113435|113335|113410|113310|113435|113335|113400|113300|41
1617070800000|2021-03-30 02:20:00|113405|113305|113410|113310|113415|113315|113390|113290|27
1617071100000|2021-03-30 02:25:00|113397.1|113297.1|113375|113275|113405|113305|113365|113265|58
1617071400000|2021-03-30 02:30:00|113372.1|113272.1|113375|113275|113375|113275|113345|113245|34
1617071700000|2021-03-30 02:35:00|113375.3|113275.3|113380|113280|113395|113295|113375|113275|22
1617072000000|2021-03-30 02:40:00|113370|113270|113370|113270|113391.6|113291.6|113360|113260|30
1617072300000|2021-03-30 02:45:00|113365|113265|113406.7|113306.7|113406.7|113306.7|113365|113265|50
1617072600000|2021-03-30 02:50:00|113411|113311|113425|113325|113425|113325|113401.5|113301.5|16
1617072900000|2021-03-30 02:55:00|113425.3|113325.3|113445|113345|113445|113345|113418|113318|26
1617073200000|2021-03-30 03:00:00|113446.8|113346.8|113450.3|113350.3|113455.7|113355.7|113436|113336|22
1617073500000|2021-03-30 03:05:00|113451.3|113351.3|113405.4|113305.4|113451.3|113351.3|113390.3|113290.3|41
1617073800000|2021-03-30 03:10:00|113405.9|113305.9|113380.5|113280.5|113406.9|113306.9|113380|113280|24
1617074100000|2021-03-30 03:15:00|113381.5|113281.5|113381|113281|113391.5|113291.5|113360.5|113260.5|49
1617074400000|2021-03-30 03:20:00|113381.5|113281.5|113390|113290|113391|113291|113380|113280|50
1617074700000|2021-03-30 03:25:00|113380.5|113280.5|113375|113275|113390|113290|113370|113270|22
1617075000000|2021-03-30 03:30:00|113375.5|113275.5|113370|113270|113375.5|113275.5|113360|113260|21
1617075300000|2021-03-30 03:35:00|113365|113265|113371|113271|113380|113280|113361|113261|30
1617075600000|2021-03-30 03:40:00|113370|113270|113380|113280|113390|113290|113370|113270|19
1617075900000|2021-03-30 03:45:00|113381|113281|113370.5|113270.5|113386|113286|113370.5|113270.5|19
1617076200000|2021-03-30 03:50:00|113371|113271|113380|113280|113385.5|113285.5|113371|113271|15
1617076500000|2021-03-30 03:55:00|113383|113283|113405|113305|113405|113305|113383|113283|30
1617076800000|2021-03-30 04:00:00|113400|113300|113410|113310|113410.5|113310.5|113395|113295|14
1617077100000|2021-03-30 04:05:00|113405|113305|113441.3|113341.3|113450.3|113350.3|113400.5|113300.5|42
1617077400000|2021-03-30 04:10:00|113442.8|113342.8|113490|113390|113511.3|113411.3|113435.5|113335.5|84
1617077700000|2021-03-30 04:15:00|113483.9|113383.9|113510|113410|113510|113410|113480|113380|41
1617078000000|2021-03-30 04:20:00|113515|113415|113480|113380|113515|113415|113470|113370|43
1617078300000|2021-03-30 04:25:00|113480.5|113380.5|113480|113380|113496|113396|113465|113365|81
1617078600000|2021-03-30 04:30:00|113469|113369|113485|113385|113496.8|113396.8|113465|113365|78
1617078900000|2021-03-30 04:35:00|113486|113386|113470|113370|113500|113400|113470|113370|32
1617079200000|2021-03-30 04:40:00|113471.5|113371.5|113440|113340|113480|113380|113430|113330|55
1617079500000|2021-03-30 04:45:00|113430|113330|113460|113360|113465|113365|113430|113330|32
1617079800000|2021-03-30 04:50:00|113455.7|113355.7|113450|113350|113460|113360|113440|113340|21
1617080100000|2021-03-30 04:55:00|113464.7|113364.7|113440|113340|113464.7|113364.7|113435|113335|16
1617080400000|2021-03-30 05:00:00|113437|113337|113440|113340|113460|113360|113437|113337|28
1617080700000|2021-03-30 05:05:00|113445|113345|113448.3|113348.3|113448.3|113348.3|113440|113340|9
1617081000000|2021-03-30 05:10:00|113445|113345|113490.5|113390.5|113505.5|113405.5|113440|113340|53
1617081300000|2021-03-30 05:15:00|113490|113390|113465|113365|113490|113390|113465|113365|8
1617081600000|2021-03-30 05:20:00|113470|113370|113450|113350|113505|113405|113450|113350|40
1617081900000|2021-03-30 05:25:00|113455.6|113355.6|113440|113340|113460|113360|113440|113340|36
1617082200000|2021-03-30 05:30:00|113450|113350|113450|113350|113450|113350|113440|113340|18
1617082500000|2021-03-30 05:35:00|113440|113340|113450|113350|113450.5|113350.5|113435|113335|36
1617082800000|2021-03-30 05:40:00|113445|113345|113450|113350|113456.6|113356.6|113440|113340|29
1617083100000|2021-03-30 05:45:00|113440|113340|113461|113361|113494.7|113394.7|113440|113340|88
1617083400000|2021-03-30 05:50:00|113460.5|113360.5|113480|113380|113480|113380|113451|113351|50
1617083700000|2021-03-30 05:55:00|113475|113375|113490|113390|113505|113405|113475|113375|40
1617084000000|2021-03-30 06:00:00|113490.5|113390.5|113485|113385|113500|113400|113475|113375|30
1617084300000|2021-03-30 06:05:00|113480|113380|113480.5|113380.5|113500|113400|113475|113375|46
1617084600000|2021-03-30 06:10:00|113481.5|113381.5|113475|113375|113500|113400|113470|113370|81
1617084900000|2021-03-30 06:15:00|113470|113370|113443.5|113343.5|113475|113375|113443.5|113343.5|79
1617085200000|2021-03-30 06:20:00|113440|113340|113415.5|113315.5|113440|113340|113379.2|113279.2|92
1617085500000|2021-03-30 06:25:00|113420|113320|113455|113355|113461|113361|113415|113315|115
1617085800000|2021-03-30 06:30:00|113450.5|113350.5|113465|113365|113518.5|113365|113434.3|113300|52
1617086100000|2021-03-30 06:35:00|113470.5|113370.5|113537.1|113337.1|113537.1|113385.5|113460.5|113330.5|16
1617086400000|2021-03-30 06:40:00|113536.6|113336.6|113483.3|113383.3|113546.2|113385.8|113477|113325.5|23
1617086700000|2021-03-30 06:45:00|113485.8|113385.8|113563.3|113463.3|113612.8|113470|113485.8|113350.5|79
1617087000000|2021-03-30 06:50:00|113564.8|113464.8|113575.1|113375.1|113600|113485.5|113528.7|113367.2|36
1617087300000|2021-03-30 06:55:00|113575.4|113375.4|113535.5|113435.5|113584.4|113442.9|113527.4|113375.4|17
1617087600000|2021-03-30 07:00:00|113540.5|113440.5|113542.4|113442.4|113547.2|113447.2|113530.5|113430.5|21
1617087900000|2021-03-30 07:05:00|113540.5|113440.5|113535.5|113435.5|113555.3|113455.3|113520.5|113420.5|54
1617088200000|2021-03-30 07:10:00|113529.6|113429.6|113495|113395|113575.5|113438.9|113485|113360|30
1617088500000|2021-03-30 07:15:00|113497.5|113397.5|113515.5|113415.5|113570|113421|113497.5|113365|21
1617088800000|2021-03-30 07:20:00|113560.5|113360.5|113490.5|113390.5|113560.5|113400|113472.7|113360.5|31
1617089100000|2021-03-30 07:25:00|113491|113391|113584.7|113384.7|113596|113440|113455|113315|61
1617089400000|2021-03-30 07:30:00|113580.5|113380.5|113570.5|113370.5|113595.1|113475|113525.5|113370.5|27
1617089700000|2021-03-30 07:35:00|113575.4|113375.4|113580.5|113380.5|113580.5|113425.5|113525.5|113375.4|3
1617090000000|2021-03-30 07:40:00|113582.4|113382.4|113620|113420|113626.3|113456.8|113556.8|113380.5|23
1617090300000|2021-03-30 07:45:00|113625.1|113425.1|113610|113410|113625.1|113485.3|113543.3|113395|44
1617090600000|2021-03-30 07:50:00|113605.1|113405.1|113577.4|113377.4|113605.1|113465.1|113535.1|113377.4|32
1617090900000|2021-03-30 07:55:00|113580|113380|113595.1|113395.1|113596.9|113396.9|113580|113380|6
1617091200000|2021-03-30 08:00:00|113595|113395|113595.5|113395.5|113610|113450|113530|113375|20
1617091500000|2021-03-30 08:05:00|113595|113395|113580.1|113380.1|113595|113425|113525|113370.1|16
1617091800000|2021-03-30 08:10:00|113573.9|113373.9|113525|113425|113580.1|113425|113520|113370|8
1617092100000|2021-03-30 08:15:00|113535|113435|113533.7|113333.7|113595|113435|113507.5|113330.3|80
1617092400000|2021-03-30 08:20:00|113525|113325|113535|113335|113540|113340|113515|113315|23
1617092700000|2021-03-30 08:25:00|113533|113333|113543.2|113343.2|113566.2|113405|113493|113330|36
1617093000000|2021-03-30 08:30:00|113543|113343|113545|113345|113550.1|113350.1|113543|113343|8
1617093300000|2021-03-30 08:35:00|113510|113410|113520|113420|113570|113420.7|113510|113364.5|18
1617093600000|2021-03-30 08:40:00|113525|113425|113508|113408|113578.2|113425|113503|113370|33
1617093900000|2021-03-30 08:45:00|113510|113410|113524.5|113324.5|113524.5|113410|113481.2|113323.5|21
1617094200000|2021-03-30 08:50:00|113524|113324|113512.5|113312.5|113550.1|113385|113470|113304.5|35
1617094500000|2021-03-30 08:55:00|113514|113314|113529.5|113329.5|113529.5|113329.5|113513.5|113313.5|8
1617094800000|2021-03-30 09:00:00|113526.7|113326.7|113516.9|113316.9|113535|113364.5|113445|113316.9|15
1617095100000|2021-03-30 09:05:00|113520.1|113320.1|113460.8|113260.8|113520.1|113343.5|113416.3|113245.5|40
1617095400000|2021-03-30 09:10:00|113461.3|113261.3|113440|113240|113463.3|113313|113400|113212.5|37
1617095700000|2021-03-30 09:15:00|113439.5|113239.5|113450.1|113250.1|113450.1|113250.1|113435.5|113235.5|3
1617096000000|2021-03-30 09:20:00|113446.7|113246.7|113470|113270|113491.7|113340|113427.5|113246.7|18
1617096300000|2021-03-30 09:25:00|113502.7|113302.7|113485|113385|113530.5|113390|113453|113302.7|39
1617096600000|2021-03-30 09:30:00|113482.5|113382.5|113484.5|113384.5|113484.5|113384.5|113480|113380|6
1617096900000|2021-03-30 09:35:00|113483.5|113383.5|113489.5|113389.5|113492.4|113392.4|113483.5|113383.5|7
1617097200000|2021-03-30 09:40:00|113490|113390|113482.2|113382.2|113495|113395|113479|113379|17
1617097500000|2021-03-30 09:45:00|113483.2|113383.2|113489.5|113389.5|113490.7|113390.7|113483.2|113383.2|6
1617097800000|2021-03-30 09:50:00|113493|113393|113473.8|113273.8|113495|113395|113428.8|113273.8|24
1617098100000|2021-03-30 09:55:00|113463.8|113263.8|113463.8|113263.8|113463.8|113263.8|113463.8|113263.8|1
1617098400000|2021-03-30 10:00:00|113462.8|113262.8|113485|113285|113485|113318.3|113415.8|113262.8|11
1617098700000|2021-03-30 10:05:00|113481.5|113281.5|113475|113275|113481.5|113281.5|113475|113275|3
1617099000000|2021-03-30 10:10:00|113465.1|113265.1|113475|113275|113475|113275|113465|113265|4
1617099300000|2021-03-30 10:15:00|113471.7|113271.7|113470|113270|113471.7|113271.7|113470|113270|2
1617099900000|2021-03-30 10:25:00|113423.3|113323.3|113423.3|113323.3|113425.8|113325.8|113423.3|113323.3|9
1617100200000|2021-03-30 10:30:00|113425.8|113325.8|113535|113335|113535|113385|113420|113305|12
1617100500000|2021-03-30 10:35:00|113530.5|113330.5|113485|113385|113531|113385|113481|113330|9
1617100800000|2021-03-30 10:40:00|113484.5|113384.5|113485|113385|113485.5|113385.5|113477|113377|17
1617101100000|2021-03-30 10:45:00|113484|113384|113488|113388|113493.2|113393.2|113484|113384|5
1617101400000|2021-03-30 10:50:00|113489|113389|113538|113338|113538.3|113393|113484|113321.5|28
1617101700000|2021-03-30 10:55:00|113550.2|113350.2|113539.5|113339.5|113550.8|113397.5|113491.5|113328|45
1617102000000|2021-03-30 11:00:00|113548.2|113348.2|113535|113335|113548.2|113348.2|113535|113335|8
1617102600000|2021-03-30 11:10:00|113540|113340|113542.9|113342.9|113549.9|113349.9|113540|113340|8
1617103200000|2021-03-30 11:20:00|113546.5|113346.5|113542.9|113342.9|113549.7|113349.7|113542.9|113342.9|5
1617103500000|2021-03-30 11:25:00|113545.4|113345.4|113550.1|113350.1|113560.9|113360.9|113540.1|113340.1|12
1617104400000|2021-03-30 11:40:00|113560.1|113360.1|113560.1|113360.1|113560.1|113360.1|113560.1|113360.1|1
1617104700000|2021-03-30 11:45:00|113564.2|113364.2|113561.9|113361.9|113569.4|113419.9|113514.4|113356.4|21
1617105000000|2021-03-30 11:50:00|113504.4|113404.4|113533.9|113333.9|113560|113404.4|113493.9|113325.5|45
1617105300000|2021-03-30 11:55:00|113533.4|113333.4|113555.1|113355.1|113555.1|113355.1|113532.4|113332.4|11
1617105600000|2021-03-30 12:00:00|113554.7|113354.7|113545.1|113345.1|113554.7|113354.7|113539.7|113339.7|20
1617105900000|2021-03-30 12:05:00|113544.7|113344.7|113450.2|113350.2|113544.7|113382.9|113450.2|113316.4|39
1617106200000|2021-03-30 12:10:00|113447.7|113347.7|113505|113305|113520.1|113347.7|113447.7|113280.1|20
1617106800000|2021-03-30 12:20:00|113510.1|113310.1|113531.4|113331.4|113531.4|113331.4|113510.1|113310.1|23
1617107100000|2021-03-30 12:25:00|113531.9|113331.9|113537.7|113337.7|113540.7|113340.7|113528|113328|18
1617107400000|2021-03-30 12:30:00|113539|113339|113545.4|113345.4|113545.4|113389|113486.5|113332.5|21
1617107700000|2021-03-30 12:35:00|113545.1|113345.1|113535.1|113335.1|113545.1|113345.1|113525.4|113325.4|13
1617108000000|2021-03-30 12:40:00|113539.9|113339.9|113545.1|113345.1|113545.1|113345.1|113535.1|113335.1|7
1617108300000|2021-03-30 12:45:00|113549.4|113349.4|113578.4|113378.4|113583.3|113383.3|113549.4|113349.4|16
1617108600000|2021-03-30 12:50:00|113588.4|113388.4|113588.4|113388.4|113588.7|113388.7|113583.4|113383.4|5
1617108900000|2021-03-30 12:55:00|113590.7|113390.7|113613.7|113413.7|113613.7|113443.2|113543.2|113390.7|6
1617109200000|2021-03-30 13:00:00|113615|113415|113570|113370|113615|113464.1|113530|113370|22
1617109500000|2021-03-30 13:05:00|113522.5|113422.5|113566.5|113366.5|113579.5|113427|113509.5|113365|23
1617109800000|2021-03-30 13:10:00|113565.5|113365.5|113540.5|113340.5|113565.5|113405|113505|113340.5|24
1617110100000|2021-03-30 13:15:00|113539|113339|113537|113337|113552|113397|113491|113329|15
1617110400000|2021-03-30 13:20:00|113538|113338|113552.5|113352.5|113559.5|113359.5|113538|113338|14
1617110700000|2021-03-30 13:25:00|113553.5|113353.5|113559|113459|113560|113459|113526|113353.5|41
1617111000000|2021-03-30 13:30:00|113559.5|113459.5|113559.5|113459.5|113600|113472|113538.5|113392|63
1617111300000|2021-03-30 13:35:00|113562|113462|113575.5|113475.5|113579|113479|113560|113460|32
1617111600000|2021-03-30 13:40:00|113587.3|113487.3|113644|113444|113646.5|113507.5|113572|113432.5|28
1617111900000|2021-03-30 13:45:00|113647.5|113447.5|113625|113425|113647.5|113486|113547.5|113405|56
1617112200000|2021-03-30 13:50:00|113566.5|113466.5|113559.5|113459.5|113627.3|113466.5|113557.5|113421|16
1617112500000|2021-03-30 13:55:00|113560|113460|113577.5|113377.5|113615|113461.2|113555|113367|25
1617112800000|2021-03-30 14:00:00|113579.5|113379.5|113591.2|113391.2|113591.2|113428.5|113528.5|113371.2|11
1617113100000|2021-03-30 14:05:00|113590|113390|113541|113441|113621.2|113451.2|113538.5|113381.2|30
1617113400000|2021-03-30 14:10:00|113544|113444|113569.5|113369.5|113588.5|113444|113531.2|113367|28
1617113700000|2021-03-30 14:15:00|113570.5|113370.5|113606.2|113406.2|113609.1|113437|113521.4|113362.1|59
1617114000000|2021-03-30 14:20:00|113598|113398|113531.2|113431.2|113600|113431.2|113506.2|113355.5|32
1617114300000|2021-03-30 14:25:00|113586.2|113386.2|113583.7|113383.7|113607.5|113407.5|113571.2|113371.2|16
1617114600000|2021-03-30 14:30:00|113576.2|113376.2|113581.7|113381.7|113590.7|113390.7|113567.5|113367.5|35
1617114900000|2021-03-30 14:35:00|113578.7|113378.7|113608.7|113408.7|113621.2|113421.2|113536.2|113336.2|33
1617115200000|2021-03-30 14:40:00|113603.7|113403.7|113560|113360|113616.2|113416.2|113560|113360|18
1617115500000|2021-03-30 14:45:00|113475|113375|113554.5|113354.5|113555|113380.3|113475|113345|8
1617115800000|2021-03-30 14:50:00|113552.8|113352.8|113608|113408|113629|113429|113547.5|113347.5|31
1617116100000|2021-03-30 14:55:00|113620|113420|113552|113352|113620|113445|113541.1|113352|14
1617116400000|2021-03-30 15:00:00|113560.5|113360.5|113540|113340|113568.8|113395|113490|113340|32
1617116700000|2021-03-30 15:05:00|113539.5|113339.5|113535|113335|113545|113390|113490|113332.5|11
1617117000000|2021-03-30 15:10:00|113529.8|113329.8|113535|113335|113535|113335|113529.8|113329.8|3
1617117300000|2021-03-30 15:15:00|113539|113339|113535|113335|113543.5|113343.5|113528.3|113328.3|10
1617117600000|2021-03-30 15:20:00|113534.5|113334.5|113490|113390|113535|113390|113490|113334|4
1617117900000|2021-03-30 15:25:00|113543.5|113343.5|113535|113335|113547.5|113405|113480|113335|11
1617118200000|2021-03-30 15:30:00|113545|113345|113550.5|113350.5|113550.5|113350.5|113545|113345|5
1617118500000|2021-03-30 15:35:00|113500|113400|113554|113354|113568|113410|113491.5|113348|22
1617118800000|2021-03-30 15:40:00|113552|113352|113552.5|113352.5|113552.5|113352.5|113551.5|113351.5|3
1617119100000|2021-03-30 15:45:00|113553.5|113353.5|113504.5|113404.5|113553.5|113404.5|113504.5|113353.5|2
1617119400000|2021-03-30 15:50:00|113500|113400|113490|113390|113550|113400|113490|113338.5|7
1617119700000|2021-03-30 15:55:00|113490.5|113390.5|113559|113359|113559|113400|113490.5|113343|21
1617120000000|2021-03-30 16:00:00|113558.5|113358.5|113555|113355|113558.5|113358.5|113545|113345|13
1617120300000|2021-03-30 16:05:00|113554.5|113354.5|113545|113345|113554.5|113354.5|113545|113345|2
1617120600000|2021-03-30 16:10:00|113546|113346|113555|113355|113558.5|113358.5|113546|113346|9
1617120900000|2021-03-30 16:15:00|113562.3|113362.3|113555|113355|113562.3|113362.3|113555|113355|2
1617121200000|2021-03-30 16:20:00|113557|113357|113560.5|113360.5|113561|113361|113555|113355|6
1617121500000|2021-03-30 16:25:00|113560|113360|113521.5|113421.5|113561|113421.5|113515|113360|9
1617121800000|2021-03-30 16:30:00|113522|113422|113600.3|113400.3|113604|113422|113518|113400.3|18
1617122100000|2021-03-30 16:35:00|113599.3|113399.3|113628.5|113428.5|113628.5|113428.5|113580.5|113380.5|11
1617122400000|2021-03-30 16:40:00|113629|113429|113630|113430|113633|113433|113626.5|113426.5|8
1617123000000|2021-03-30 16:50:00|113624.5|113424.5|113621.5|113421.5|113624.5|113424.5|113620|113420|5
1617123300000|2021-03-30 16:55:00|113622|113422|113620|113420|113632.5|113432.5|113617.5|113417.5|22
1617123600000|2021-03-30 17:00:00|113622|113422|113620|113420|113623|113423|113620|113420|4
1617123900000|2021-03-30 17:05:00|113619.5|113419.5|113620|113420|113630|113430|113619.5|113419.5|6
1617124500000|2021-03-30 17:15:00|113618.5|113418.5|113605|113405|113620|113420|113605|113405|4
1617124800000|2021-03-30 17:20:00|113605.2|113405.2|113620|113420|113625|113425|113605.2|113405.2|16
1617125100000|2021-03-30 17:25:00|113620.5|113420.5|113580|113480|113620.5|113480|113580|113420.5|2
1617125400000|2021-03-30 17:30:00|113593.5|113493.5|113645.5|113445.5|113648.5|113505|113578.5|113431.5|32
1617125700000|2021-03-30 17:35:00|113645|113445|113643|113443|113645|113445|113643|113443|3
1617126000000|2021-03-30 17:40:00|113646.5|113446.5|113642.5|113442.5|113646.8|113446.8|113642.5|113442.5|6
1617126300000|2021-03-30 17:45:00|113642|113442|113605|113505|113647.5|113510|113605|113441.5|29
1617126600000|2021-03-30 17:50:00|113610.7|113510.7|113610.5|113510.5|113660.7|113522.5|113602.5|113458.2|24
1617126900000|2021-03-30 17:55:00|113613.5|113513.5|113607|113507|113613.5|113513.5|113607|113507|6
1617127200000|2021-03-30 18:00:00|113602|113502|113602.5|113502.5|113603|113503|113599.8|113499.8|10
1617127500000|2021-03-30 18:05:00|113601.3|113501.3|113601.3|113501.3|113602.5|113502.5|113601.3|113501.3|3
1617127800000|2021-03-30 18:10:00|113602.5|113502.5|113625|113425|113630.1|113502.5|113598|113419|16
1617128100000|2021-03-30 18:15:00|113618.5|113418.5|113620|113420|113620|113420|113618.5|113418.5|4
1617128400000|2021-03-30 18:20:00|113625|113425|113625|113425|113625|113425|113625|113425|1
1617128700000|2021-03-30 18:25:00|113623.5|113423.5|113618.5|113418.5|113624.5|113424.5|113615.5|113415.5|9
1617129000000|2021-03-30 18:30:00|113619|113419|113620|113420|113620|113420|113617.5|113417.5|4
1617129300000|2021-03-30 18:35:00|113619.5|113419.5|113619.5|113419.5|113619.5|113419.5|113619.5|113419.5|1
1617129900000|2021-03-30 18:45:00|113620|113420|113580|113480|113625|113480|113580|113420|3
1617130200000|2021-03-30 18:50:00|113623.5|113423.5|113628|113428|113628|113428|113621|113421|13
1617130500000|2021-03-30 18:55:00|113628.5|113428.5|113568.5|113468.5|113629|113476.8|113568.5|113414.8|17
1617130800000|2021-03-30 19:00:00|113568.2|113468.2|113621.3|113421.3|113621.8|113468.2|113568.2|113416.8|11
1617131100000|2021-03-30 19:05:00|113620.8|113420.8|113585|113385|113620.8|113420.8|113571|113371|12
1617131400000|2021-03-30 19:10:00|113585.3|113385.3|113584|113384|113605.5|113405.5|113582|113382|20
1617131700000|2021-03-30 19:15:00|113583.5|113383.5|113577.5|113377.5|113584|113384|113577|113377|14
1617132000000|2021-03-30 19:20:00|113577|113377|113570.7|113370.7|113577|113408|113490|113326.5|23
1617132300000|2021-03-30 19:25:00|113571|113371|113562.5|113362.5|113571|113418.5|113511|113360|16
1617132600000|2021-03-30 19:30:00|113563|113363|113583.9|113383.9|113583.9|113434.9|113534.9|113363|7
1617132900000|2021-03-30 19:35:00|113584.9|113384.9|113546.4|113446.4|113584.9|113446.4|113546.4|113384.9|2
1617133200000|2021-03-30 19:40:00|113552.4|113452.4|113605.9|113405.9|113609.4|113460.9|113552.4|113405.9|8
1617133500000|2021-03-30 19:45:00|113603.9|113403.9|113601.3|113401.3|113605.4|113457.4|113532|113371|15
1617133800000|2021-03-30 19:50:00|113600.8|113400.8|113613.4|113413.4|113620.1|113420.1|113600|113400|17
1617134100000|2021-03-30 19:55:00|113616.9|113416.9|113573.5|113373.5|113624.7|113424.7|113568.5|113368.5|36
1617148800000|2021-03-31 00:00:00|113500|113300|113496.5|113296.5|113500|113300|113468.5|113268.5|138
1617149100000|2021-03-31 00:05:00|113445|113345|113435|113335|113507|113356.5|113420.1|113287|114
1617149400000|2021-03-31 00:10:00|113430.6|113330.6|113423.5|113323.5|113435|113335|113413.5|113313.5|62
1617149700000|2021-03-31 00:15:00|113415|113315|113396|113296|113438.7|113338.7|113395|113295|119
1617150000000|2021-03-31 00:20:00|113395.5|113295.5|113417.5|113317.5|113422|113322|113387.5|113287.5|137
1617150300000|2021-03-31 00:25:00|113418|113318|113399|113299|113433.5|113333.5|113393.5|113293.5|106
1617150600000|2021-03-31 00:30:00|113400|113300|113394.1|113294.1|113401|113301|113381.1|113281.1|114
1617150900000|2021-03-31 00:35:00|113388.5|113288.5|113366.5|113266.5|113404.2|113304.2|113362|113262|159
1617151200000|2021-03-31 00:40:00|113361.5|113261.5|113328.5|113228.5|113361.5|113261.5|113314|113214|115
1617151500000|2021-03-31 00:45:00|113327.5|113227.5|113323.6|113223.6|113335|113235|113299|113199|135
1617151800000|2021-03-31 00:50:00|113323.1|113223.1|113331|113231|113353.5|113253.5|113322.6|113222.6|104
1617152100000|2021-03-31 00:55:00|113330|113230|113365|113265|113365.5|113265.5|113325|113225|61
1617152400000|2021-03-31 01:00:00|113365.5|113265.5|113365|113265|113400|113300|113360|113260|61
1617152700000|2021-03-31 01:05:00|113355|113255|113315|113215|113365|113265|113310.5|113210.5|40
1617153000000|2021-03-31 01:10:00|113320|113220|113335|113235|113335|113235|113320|113220|50
1617153300000|2021-03-31 01:15:00|113325|113225|113309.5|113209.5|113330|113230|113303|113203|75
1617153600000|2021-03-31 01:20:00|113309|113209|113309|113209|113319|113219|113303|113203|44
1617153900000|2021-03-31 01:25:00|113310|113210|113350|113250|113350|113250|113309.5|113209.5|73
1617154200000|2021-03-31 01:30:00|113355|113255|113410|113310|113410|113310|113355|113255|54
1617154500000|2021-03-31 01:35:00|113405|113305|113390|113290|113410.5|113310.5|113380.5|113280.5|82
1617154800000|2021-03-31 01:40:00|113391|113291|113385|113285|113400|113300|113351|113251|73
1617155100000|2021-03-31 01:45:00|113381.3|113281.3|113360|113260|113400|113300|113360|113260|66
1617155400000|2021-03-31 01:50:00|113355|113255|113315.4|113215.4|113355|113255|113315|113215|57
1617155700000|2021-03-31 01:55:00|113325|113225|113310|113210|113340|113240|113295|113195|73
1617156000000|2021-03-31 02:00:00|113312.8|113212.8|113310|113210|113330|113230|113295|113195|34
1617156300000|2021-03-31 02:05:00|113316.8|113216.8|113285|113185|113320|113220|113285|113185|20
1617156600000|2021-03-31 02:10:00|113287.7|113187.7|113240|113140|113290|113190|113205|113105|101
1617156900000|2021-03-31 02:15:00|113239.5|113139.5|113250|113150|113270|113170|113239.5|113139.5|99
1617157200000|2021-03-31 02:20:00|113245|113145|113300|113200|113302.3|113202.3|113240|113140|81
1617157500000|2021-03-31 02:25:00|113296.5|113196.5|113320|113220|113330|113230|113290.5|113190.5|112
1617157800000|2021-03-31 02:30:00|113315.3|113215.3|113295|113195|113320|113220|113295|113195|21
1617158100000|2021-03-31 02:35:00|113296.7|113196.7|113291.3|113191.3|113320|113220|113291|113191|87
1617158400000|2021-03-31 02:40:00|113291.8|113191.8|113310|113210|113319.8|113219.8|113280|113180|54
1617158700000|2021-03-31 02:45:00|113305|113205|113320|113220|113325|113225|113300|113200|29
1617159000000|2021-03-31 02:50:00|113325|113225|113300|113200|113325|113225|113300|113200|26
1617159300000|2021-03-31 02:55:00|113305|113205|113260|113160|113305|113205|113245|113145|53
1617159600000|2021-03-31 03:00:00|113256|113156|113315|113215|113325|113225|113255|113155|79
1617159900000|2021-03-31 03:05:00|113320|113220|113335|113235|113355.5|113255.5|113320|113220|51
1617160200000|2021-03-31 03:10:00|113330|113230|113330|113230|113340|113240|113325|113225|35
1617160500000|2021-03-31 03:15:00|113325|113225|113315|113215|113330|113230|113305|113205|28
1617160800000|2021-03-31 03:20:00|113310|113210|113270|113170|113330|113230|113270|113170|35
1617161100000|2021-03-31 03:25:00|113274.2|113174.2|113229.7|113129.7|113285|113185|113210|113110|58
1617161400000|2021-03-31 03:30:00|113230|113130|113290|113190|113290|113190|113225|113125|37
1617161700000|2021-03-31 03:35:00|113290.5|113190.5|113285|113185|113305.5|113205.5|113285|113185|39
1617162000000|2021-03-31 03:40:00|113290|113190|113300|113200|113310|113210|113285|113185|18
1617162300000|2021-03-31 03:45:00|113290|113190|113280|113180|113290|113190|113265|113165|27
1617162600000|2021-03-31 03:50:00|113280.5|113180.5|113275|113175|113295|113195|113270|113170|38
1617162900000|2021-03-31 03:55:00|113273.7|113173.7|113280|113180|113280|113180|113265|113165|19
1617163200000|2021-03-31 04:00:00|113275|113175|113270|113170|113280|113180|113270|113170|5
1617163500000|2021-03-31 04:05:00|113265|113165|113250|113150|113270|113170|113245|113145|23
1617163800000|2021-03-31 04:10:00|113246|113146|113255|113155|113255|113155|113220|113120|34
1617164100000|2021-03-31 04:15:00|113260|113160|113265|113165|113270|113170|113250|113150|26
1617164400000|2021-03-31 04:20:00|113270|113170|113280|113180|113290|113190|113265|113165|19
1617164700000|2021-03-31 04:25:00|113275|113175|113300|113200|113325|113200|113265|113115|42
1617165000000|2021-03-31 04:30:00|113294.2|113194.2|113300|113200|113310|113210|113289.5|113189.5|35
1617165300000|2021-03-31 04:35:00|113290|113190|113300|113200|113300|113200|113280|113180|16
1617165600000|2021-03-31 04:40:00|113301|113201|113310|113210|113320.3|113220.3|113300|113200|28
1617165900000|2021-03-31 04:45:00|113305|113205|113315|113215|113320.5|113220.5|113305|113205|17
1617166200000|2021-03-31 04:50:00|113310|113210|113320|113220|113330|113230|113309|113209|38
1617166500000|2021-03-31 04:55:00|113324.5|113224.5|113280|113180|113325.6|113225.6|113279.5|113179.5|45
1617166800000|2021-03-31 05:00:00|113285|113185|113345|113245|113345.5|113245.5|113280|113180|75
1617167100000|2021-03-31 05:05:00|113350|113250|113349.2|113249.2|113385.7|113285.7|113345|113245|90
1617167400000|2021-03-31 05:10:00|113349.5|113249.5|113329|113229|113350|113250|113304.7|113204.7|63
1617167700000|2021-03-31 05:15:00|113329.5|113229.5|113324|113224|113335|113235|113320|113220|46
1617168000000|2021-03-31 05:20:00|113328.5|113228.5|113310|113210|113328.5|113228.5|113296.5|113196.5|84
1617168300000|2021-03-31 05:25:00|113311|113211|113310|113210|113325.5|113225.5|113300.5|113200.5|48
1617168600000|2021-03-31 05:30:00|113311|113211|113300|113200|113325|113225|113290|113190|70
1617168900000|2021-03-31 05:35:00|113305|113205|113300|113200|113310|113210|113285|113185|46
1617169200000|2021-03-31 05:40:00|113305|113205|113340|113240|113340.8|113240.8|113295|113195|26
1617169500000|2021-03-31 05:45:00|113335|113235|113295.5|113195.5|113350|113250|113291.8|113191.8|49
1617169800000|2021-03-31 05:50:00|113298.9|113198.9|113290|113190|113340|113240|113280|113180|68
1617170100000|2021-03-31 05:55:00|113290.5|113190.5|113270|113170|113311.3|113211.3|113269|113169|81
1617170400000|2021-03-31 06:00:00|113275|113175|113300.6|113200.6|113320|113220|113275|113175|88
1617170700000|2021-03-31 06:05:00|113304.3|113204.3|113330.5|113230.5|113335|113235|113292.8|113192.8|105
1617171000000|2021-03-31 06:10:00|113331|113231|113330|113230|113340|113240|113307.6|113207.6|95
1617171300000|2021-03-31 06:15:00|113331|113231|113302.9|113202.9|113350|113250|113295.1|113195.1|96
1617171600000|2021-03-31 06:20:00|113307.5|113207.5|113300|113200|113324.7|113224.7|113280|113180|110
1617171900000|2021-03-31 06:25:00|113300.5|113200.5|113257.8|113157.8|113300.5|113200.5|113223.7|113084.5|165
1617172200000|2021-03-31 06:30:00|113261|113161|113200|113100|113270|113170|113195|113095|78
1617172500000|2021-03-31 06:35:00|113199.7|113099.7|113166.7|113066.7|113230|113100|113159.5|113025.1|20
1617172800000|2021-03-31 06:40:00|113167.2|113067.2|113215.8|113115.8|113304.1|113143.7|113164.3|113064.3|88
1617173100000|2021-03-31 06:45:00|113216.3|113116.3|113212|113112|113218.3|113118.3|113207|113107|23
1617173400000|2021-03-31 06:50:00|113210.5|113110.5|113270|113070|113323|113136.7|113195.2|113070|53
1617173700000|2021-03-31 06:55:00|113265.1|113065.1|113173.4|113073.4|113265.4|113129.9|113166.5|113065.1|59
1617174000000|2021-03-31 07:00:00|113169.7|113069.7|113150.5|113050.5|113178.5|113078.5|113135|113035|52
1617174300000|2021-03-31 07:05:00|113144.5|113044.5|113095.1|112995.1|113200|113044.5|113070|112922.9|80
1617174600000|2021-03-31 07:10:00|113090|112990|113098.8|112898.8|113165.5|112990|113043|112870|74
1617174900000|2021-03-31 07:15:00|113098.7|112898.7|113135|112935|113135|112990|113055.1|112898.7|46
1617175200000|2021-03-31 07:20:00|113134.7|112934.7|113104.7|112904.7|113134.7|113003.3|113043.7|112897.5|34
1617175500000|2021-03-31 07:25:00|113107.2|112907.2|113175.4|112975.4|113216|113016|113081.7|112907.2|61
1617175800000|2021-03-31 07:30:00|113172.3|112972.3|113170|112970|113172.3|112972.3|113145|112945|7
1617176100000|2021-03-31 07:35:00|113170.5|112970.5|113159.3|112959.3|113170.6|112970.6|113155|112955|10
1617176400000|2021-03-31 07:40:00|113161.3|112961.3|113152.7|112952.7|113170.6|112970.6|113149.4|112949.4|11
1617176700000|2021-03-31 07:45:00|113153.7|112953.7|113175.9|112975.9|113175.9|113030.5|113110|112953.7|12
1617177000000|2021-03-31 07:50:00|113180|112980|113180.5|112980.5|113180.5|112980.5|113180|112980|2
1617177300000|2021-03-31 07:55:00|113181.4|112981.4|113255.5|113055.5|113256|113076.5|113169.5|112980.9|24
1617177600000|2021-03-31 08:00:00|113257.5|113057.5|113210|113010|113257.5|113057.5|113189.8|112989.8|39
1617177900000|2021-03-31 08:05:00|113205.4|113005.4|113170|112970|113209.2|113044.2|113144.2|112968.3|33
1617178200000|2021-03-31 08:10:00|113170.1|112970.1|113113|112913|113189.8|113034.2|113089|112913|55
1617178500000|2021-03-31 08:15:00|113111.5|112911.5|113116.2|112916.2|113140.5|112963.7|113063.7|112911.5|47
1617178800000|2021-03-31 08:20:00|113120.1|112920.1|112992.4|112792.4|113120.1|112934.5|112952.6|112752.6|54
1617179100000|2021-03-31 08:25:00|112992|112792|113009.2|112809.2|113019|112845|112885.3|112746|98
1617179400000|2021-03-31 08:30:00|113009.7|112809.7|113005.7|112805.7|113009.7|112855.7|112935.7|112788.7|39
1617179700000|2021-03-31 08:35:00|113004.7|112804.7|112940.5|112840.5|113014|112858.7|112940.5|112788.5|28
1617180000000|2021-03-31 08:40:00|112939.5|112839.5|112975|112775|112975|112839.5|112905.7|112754|33
1617180300000|2021-03-31 08:45:00|112975.5|112775.5|112985|112785|112986.5|112837|112913.5|112775|50
1617180600000|2021-03-31 08:50:00|112980.9|112780.9|113000|112800|113019|112867.5|112940|112780.9|28
1617180900000|2021-03-31 08:55:00|112995.5|112795.5|113010|112810|113010|112810|112990.5|112790.5|11
1617181200000|2021-03-31 09:00:00|112967.4|112867.4|112971.7|112871.7|113015.7|112880.2|112949.9|112790|40
1617181500000|2021-03-31 09:05:00|113010|112810|113050.5|112850.5|113062.8|112884.4|112940|112798.2|73
1617181800000|2021-03-31 09:10:00|113049|112849|112950|112850|113049|112866.7|112950|112793.4|52
1617182100000|2021-03-31 09:15:00|112955|112855|112980|112880|113051.7|112880.5|112950|112812.9|41
1617182400000|2021-03-31 09:20:00|112981.5|112881.5|112950|112850|113035.7|112881.5|112929.8|112788|31
1617183000000|2021-03-31 09:30:00|112967.4|112867.4|113045|112845|113045|112867.4|112967.4|112822.4|17
1617183300000|2021-03-31 09:35:00|113040.5|112840.5|113040|112840|113040.5|112840.5|113031.4|112831.4|10
1617183600000|2021-03-31 09:40:00|113030|112830|113030|112830|113030|112830|113030|112830|1
1617183900000|2021-03-31 09:45:00|112995|112895|113040|112840|113040|112896.7|112995|112825|13
1617184200000|2021-03-31 09:50:00|113035|112835|113033.9|112833.9|113045.5|112845.5|113032.9|112832.9|7
1617184500000|2021-03-31 09:55:00|113034.9|112834.9|112995|112895|113040|112895|112990|112834.9|9
1617184800000|2021-03-31 10:00:00|112995.4|112895.4|112991|112891|113042|112896.5|112980|112834|34
1617185100000|2021-03-31 10:05:00|112993.5|112893.5|113028|112828|113032.4|112893.5|112961.5|112828|24
1617185400000|2021-03-31 10:10:00|113028.4|112828.4|113044|112844|113044.5|112844.5|113027|112827|28
1617185700000|2021-03-31 10:15:00|113043|112843|113042.5|112842.5|113043.5|112843.5|113042.5|112842.5|6
1617186000000|2021-03-31 10:20:00|113044|112844|113035|112835|113046.5|112846.5|113035|112835|12
1617186300000|2021-03-31 10:25:00|113034.9|112834.9|113035|112835|113035|112835|113034.9|112834.9|2
1617186600000|2021-03-31 10:30:00|113030|112830|113019.4|112819.4|113030|112830|113015|112815|8
1617187200000|2021-03-31 10:40:00|113015|112815|112954.4|112754.4|113025.1|112825.1|112954.4|112754.4|26
1617187500000|2021-03-31 10:45:00|112955.4|112755.4|113020.1|112820.1|113020.1|112820.1|112955.4|112755.4|27
1617187800000|2021-03-31 10:50:00|113020.9|112820.9|113030|112830|113030.1|112830.1|113020.9|112820.9|3
1617188100000|2021-03-31 10:55:00|112990|112890|113020|112820|113030|112890|112985.7|112815|11
1617188400000|2021-03-31 11:00:00|113016.5|112816.5|112965.5|112865.5|113021.7|112877.5|112961.5|112815.5|22
1617189300000|2021-03-31 11:15:00|112965|112865|112965|112865|112965|112865|112965|112865|1
1617189600000|2021-03-31 11:20:00|112965.5|112865.5|112965|112865|112965.5|112865.5|112965|112865|2
1617189900000|2021-03-31 11:25:00|112965.5|112865.5|113018.9|112818.9|113020|112871.4|112965.5|112818.9|5
1617190200000|2021-03-31 11:30:00|113015.9|112815.9|113015.9|112815.9|113015.9|112815.9|113015.9|112815.9|1
1617190800000|2021-03-31 11:40:00|113018.9|112818.9|113031.7|112831.7|113031.7|112831.7|113018.9|112818.9|7
1617191100000|2021-03-31 11:45:00|113036.7|112836.7|113035.9|112835.9|113036.7|112836.7|113035.9|112835.9|2
1617191400000|2021-03-31 11:50:00|113030.4|112830.4|113031.7|112831.7|113031.7|112831.7|113013.4|112813.4|10
1617191700000|2021-03-31 11:55:00|113030.1|112830.1|113030.1|112830.1|113030.1|112830.1|113030.1|112830.1|1
1617192300000|2021-03-31 12:05:00|113032.9|112832.9|113060|112860|113060|112927.4|112996.4|112832.9|29
1617192600000|2021-03-31 12:10:00|113060.1|112860.1|113060|112860|113060.5|112860.5|113060|112860|4
1617192900000|2021-03-31 12:15:00|113060.1|112860.1|113053.4|112853.4|113068.4|112868.4|113049.9|112849.9|15
1617193200000|2021-03-31 12:20:00|113050|112850|113029.4|112929.4|113070|112929.9|113004.4|112848.9|22
1617193500000|2021-03-31 12:25:00|113028.9|112928.9|113060|112860|113091.4|112948.9|113020|112860|38
1617193800000|2021-03-31 12:30:00|113060.2|112860.2|113060|112860|113070|112870|113050|112850|13
1617194400000|2021-03-31 12:40:00|113058|112858|113047.7|112847.7|113058|112858|113047.2|112847.2|6
1617194700000|2021-03-31 12:45:00|113048.2|112848.2|113037.5|112837.5|113048.2|112848.2|113024|112824|31
1617195000000|2021-03-31 12:50:00|113050.1|112850.1|113064.7|112864.7|113065.1|112865.1|113050.1|112850.1|13
1617195300000|2021-03-31 12:55:00|113065|112865|113011.5|112911.5|113065|112911.5|113011.5|112864|5
1617195600000|2021-03-31 13:00:00|113012|112912|113032|112832|113060|112913|112998.5|112832|10
1617195900000|2021-03-31 13:05:00|113031|112831|113035|112835|113050|112850|113031|112831|12
1617196200000|2021-03-31 13:10:00|113031.5|112831.5|113031.5|112831.5|113031.5|112831.5|113031.5|112831.5|1
1617196500000|2021-03-31 13:15:00|113037.5|112837.5|113050|112850|113050|112850|113037.5|112837.5|2
1617196800000|2021-03-31 13:20:00|113045|112845|113045|112845|113045|112845|113043|112843|5
1617197100000|2021-03-31 13:25:00|113044|112844|113040|112840|113045|112845|113036|112836|16
1617197400000|2021-03-31 13:30:00|113040.5|112840.5|113039.5|112839.5|113045|112845|113039.5|112839.5|4
1617197700000|2021-03-31 13:35:00|113030|112830|112951.5|112751.5|113030|112842|112941.5|112741.5|34
1617198000000|2021-03-31 13:40:00|112950.5|112750.5|112899|112799|112993|112809|112899|112750.5|33
1617198300000|2021-03-31 13:45:00|112898|112798|112852.5|112752.5|112918.5|112818.5|112851|112751|48
1617198600000|2021-03-31 13:50:00|112855|112755|112849.5|112749.5|112922|112780|112849.5|112720.5|30
1617198900000|2021-03-31 13:55:00|112851.5|112751.5|112852.5|112752.5|112860.5|112760.5|112829.5|112729.5|29
1617199200000|2021-03-31 14:00:00|112852|112752|112840|112740|112852|112752|112832.5|112732.5|28
1617199500000|2021-03-31 14:05:00|112835|112735|112860|112760|112865.5|112765.5|112823|112723|30
1617199800000|2021-03-31 14:10:00|112845|112745|112820|112720|112889|112745|112817|112689|27
1617200100000|2021-03-31 14:15:00|112823|112723|112810|112710|112882|112725|112810|112670|16
1617200400000|2021-03-31 14:20:00|112814.5|112714.5|112874.3|112674.3|112884.5|112724|112814.5|112674.3|15
1617200700000|2021-03-31 14:25:00|112875|112675|112826.2|112726.2|112875|112726.2|112817|112675|6
1617201000000|2021-03-31 14:30:00|112831.5|112731.5|112904.5|112704.5|112905|112757|112829.5|112683.5|19
1617201300000|2021-03-31 14:35:00|112850|112750|112855.1|112755.1|112895.1|112763.6|112840|112694.6|16
1617201600000|2021-03-31 14:40:00|112857.6|112757.6|112837.5|112737.5|112857.6|112757.6|112835.5|112735.5|10
1617201900000|2021-03-31 14:45:00|112823|112723|112817.6|112717.6|112823|112723|112816.2|112716.2|5
1617202200000|2021-03-31 14:50:00|112815.5|112715.5|112897.1|112697.1|112907|112739.5|112812.9|112695.6|47
1617202500000|2021-03-31 14:55:00|112897.6|112697.6|112835.6|112735.6|112905.5|112736.5|112828.6|112676.1|27
1617202800000|2021-03-31 15:00:00|112838.1|112738.1|112833.1|112733.1|112875.1|112763.6|112821.1|112674.1|35
1617203100000|2021-03-31 15:05:00|112823.1|112723.1|112874.6|112674.6|112885.1|112735.6|112820.1|112674.6|21
1617203400000|2021-03-31 15:10:00|112875.1|112675.1|112833.1|112733.1|112880.5|112746.4|112833.1|112674.6|9
1617203700000|2021-03-31 15:15:00|112875.1|112675.1|112935.5|112735.5|112943|112759.8|112815.1|112675.1|49
1617204000000|2021-03-31 15:20:00|112935|112735|112847.3|112747.3|112935.1|112767.6|112847.3|112676.1|17
1617204300000|2021-03-31 15:25:00|112847.2|112747.2|112840|112740|112901.5|112748|112834|112684.5|31
1617204600000|2021-03-31 15:30:00|112843.5|112743.5|112843.5|112743.5|112843.5|112743.5|112840|112740|3
1617204900000|2021-03-31 15:35:00|112840|112740|112841|112741|112900.5|112745|112840|112683|31
1617205200000|2021-03-31 15:40:00|112846|112746|112856.5|112756.5|112895|112769|112840.5|112695|20
1617205500000|2021-03-31 15:45:00|112846.5|112746.5|112842.7|112742.7|112906|112760.5|112823|112675|54
1617205800000|2021-03-31 15:50:00|112840.2|112740.2|112808.5|112708.5|112886.5|112740.2|112807.6|112685|21
1617206100000|2021-03-31 15:55:00|112808|112708|112838|112638|112843|112708|112765|112634.2|21
1617206400000|2021-03-31 16:00:00|112850|112650|112770|112670|112850|112671.1|112755|112615|34
1617206700000|2021-03-31 16:05:00|112815|112615|112777.5|112577.5|112815|112642.5|112742.5|112561.5|27
1617207000000|2021-03-31 16:10:00|112776.5|112576.5|112770.5|112570.5|112776.5|112620|112720|112555|25
1617207300000|2021-03-31 16:15:00|112765|112565|112770|112570|112770|112570|112765|112565|2
1617207900000|2021-03-31 16:25:00|112777.9|112577.9|112777.9|112577.9|112777.9|112577.9|112777.9|112577.9|1
1617208200000|2021-03-31 16:30:00|112777.3|112577.3|112739.7|112639.7|112795|112639.7|112736.7|112577.3|8
1617208500000|2021-03-31 16:35:00|112795|112595|112734.7|112634.7|112795|112637.2|112734.7|112590|4
1617208800000|2021-03-31 16:40:00|112737.2|112637.2|112805|112605|112814.5|112648.2|112734.7|112600.5|21
1617209100000|2021-03-31 16:45:00|112807.2|112607.2|112825|112625|112830|112630|112807.2|112607.2|8
1617209400000|2021-03-31 16:50:00|112833.2|112633.2|112855|112655|112863|112663|112827.7|112627.7|16
1617209700000|2021-03-31 16:55:00|112868.7|112668.7|112868.2|112668.2|112870.7|112670.7|112868.2|112668.2|4
1617210000000|2021-03-31 17:00:00|112868.7|112668.7|112868.7|112668.7|112868.7|112668.7|112868.7|112668.7|1
1617210600000|2021-03-31 17:10:00|112863.7|112663.7|112865|112665|112865|112665|112861.2|112661.2|3
1617210900000|2021-03-31 17:15:00|112868.2|112668.2|112887.2|112687.2|112887.2|112728.2|112828.2|112665|8
1617211200000|2021-03-31 17:20:00|112826.7|112726.7|112826.7|112726.7|112826.7|112726.7|112826.7|112726.7|1
1617211500000|2021-03-31 17:25:00|112827.2|112727.2|112827.2|112727.2|112875|112727.2|112827.2|112675|3
1617211800000|2021-03-31 17:30:00|112824.7|112724.7|112838.7|112638.7|112874.5|112727.5|112796.7|112638.7|16
1617212100000|2021-03-31 17:35:00|112841.2|112641.2|112807.7|112607.7|112841.2|112641.2|112798.2|112598.2|18
1617212400000|2021-03-31 17:40:00|112808.2|112608.2|112808.7|112608.7|112808.7|112608.7|112808.2|112608.2|2
1617212700000|2021-03-31 17:45:00|112815|112615|112831.7|112631.7|112831.7|112682.7|112780.2|112615|10
1617213000000|2021-03-31 17:50:00|112835|112635|112828.2|112628.2|112835|112635|112828.2|112628.2|3
1617213600000|2021-03-31 18:00:00|112828.7|112628.7|112831.2|112631.2|112831.2|112631.2|112828.7|112628.7|2
1617213900000|2021-03-31 18:05:00|112835|112635|112858.2|112658.2|112859.2|112659.2|112831.2|112631.2|8
1617214200000|2021-03-31 18:10:00|112864.7|112664.7|112875.7|112675.7|112875.7|112675.7|112862.8|112662.8|5
1617214500000|2021-03-31 18:15:00|112875.3|112675.3|112875.3|112675.3|112875.3|112675.3|112875.3|112675.3|1
1617214800000|2021-03-31 18:20:00|112826.5|112726.5|112942.4|112742.4|112965|112765|112826.5|112725.5|50
1617215100000|2021-03-31 18:25:00|112879.6|112679.6|112887.5|112687.5|112887.5|112687.5|112873.7|112673.7|11
1617215400000|2021-03-31 18:30:00|112888.5|112688.5|112889.5|112689.5|112889.5|112689.5|112888.5|112688.5|2
1617216000000|2021-03-31 18:40:00|112890|112690|112890|112690|112890|112690|112890|112690|1
1617216600000|2021-03-31 18:50:00|112875|112675|112860.9|112660.9|112875|112721.4|112805|112660|6
1617216900000|2021-03-31 18:55:00|112861|112661|112980.9|112780.9|112996.4|112796.4|112861|112661|71
1617217200000|2021-03-31 19:00:00|112976.4|112776.4|112962.3|112762.3|112976.6|112826.6|112923.1|112760|23
1617217500000|2021-03-31 19:05:00|112961.3|112761.3|112901.6|112801.6|112961.3|112811.6|112901.6|112760.5|8
1617217800000|2021-03-31 19:10:00|112900|112800|112900|112800|112900|112800|112900|112800|1
1617218100000|2021-03-31 19:15:00|112922|112722|112925|112725|112934.7|112734.7|112890.9|112690.9|31
1617218400000|2021-03-31 19:20:00|112925.5|112725.5|112925.5|112725.5|112925.5|112725.5|112925.5|112725.5|1
1617218700000|2021-03-31 19:25:00|112925|112725|112925|112725|112925|112725|112925|112725|1
1617219000000|2021-03-31 19:30:00|112910.1|112710.1|112930|112730|112930|112730|112910|112710|6
1617219300000|2021-03-31 19:35:00|112925|112725|112915|112715|112925|112725|112910|112710|4
1617219600000|2021-03-31 19:40:00|112925|112725|112915|112715|112925|112725|112905|112705|7
1617219900000|2021-03-31 19:45:00|112920|112720|112910|112710|112925|112725|112910|112710|4
1617220200000|2021-03-31 19:50:00|112915|112715|112818|112718|112915|112718|112818|112667.4|24
1617220500000|2021-03-31 19:55:00|112805|112705|112822.5|112722.5|112874.5|112725|112795|112645|26
1617235200000|2021-04-01 00:00:00|112945|112745|112866.8|112666.8|112963.5|112748.5|112866.8|112581.3|159
1617235500000|2021-04-01 00:05:00|112825|112725|112856|112756|112958.5|112795|112825|112666.8|185
1617235800000|2021-04-01 00:10:00|112855.5|112755.5|112880|112780|112905|112805|112845|112745|95
1617236100000|2021-04-01 00:15:00|112875|112775|112809.5|112709.5|112890|112790|112808.3|112708.3|78
1617236400000|2021-04-01 00:20:00|112810|112710|112885|112785|112885|112785|112808.3|112708.3|69
1617236700000|2021-04-01 00:25:00|112882|112782|112864|112764|112888|112788|112850|112750|88
1617237000000|2021-04-01 00:30:00|112863.5|112763.5|112805|112705|112870|112770|112800|112700|63
1617237300000|2021-04-01 00:35:00|112795|112695|112767.5|112667.5|112800|112700|112746.5|112646.5|131
1617237600000|2021-04-01 00:40:00|112763.5|112663.5|112757.5|112657.5|112781|112681|112757|112657|71
1617237900000|2021-04-01 00:45:00|112758|112658|112759|112659|112769|112669|112727.5|112627.5|91
1617238200000|2021-04-01 00:50:00|112760|112660|112678|112578|112761|112661|112663.2|112563.2|187
1617238500000|2021-04-01 00:55:00|112677.5|112577.5|112758.5|112658.5|112761|112661|112663.5|112563.5|141
1617238800000|2021-04-01 01:00:00|112759.5|112659.5|112779|112679|112784.5|112684.5|112741|112641|129
1617239100000|2021-04-01 01:05:00|112773.5|112673.5|112803.5|112703.5|112813|112713|112758.5|112658.5|90
1617239400000|2021-04-01 01:10:00|112808.5|112708.5|112790|112690|112818.5|112718.5|112783|112683|46
1617239700000|2021-04-01 01:15:00|112800|112700|112785|112685|112800|112700|112760|112660|45
1617240000000|2021-04-01 01:20:00|112789.5|112689.5|112765|112665|112800|112700|112760|112660|44
1617240300000|2021-04-01 01:25:00|112760|112660|112780|112680|112780|112680|112740|112640|63
1617240600000|2021-04-01 01:30:00|112775|112675|112841|112741|112851|112751|112775|112675|106
1617240900000|2021-04-01 01:35:00|112840|112740|112917.5|112817.5|112917.5|112817.5|112830|112730|134
1617241200000|2021-04-01 01:40:00|112915|112815|112875|112775|112921.5|112821.5|112875|112775|83
1617241500000|2021-04-01 01:45:00|112880|112780|112919|112819|112924.7|112824.7|112873.9|112773.9|61
1617241800000|2021-04-01 01:50:00|112920.5|112820.5|112923.5|112823.5|112975.9|112840|112913|112768.5|92
1617242100000|2021-04-01 01:55:00|112928|112828|112852.2|112752.2|112928|112828|112852.2|112752.2|143
1617242400000|2021-04-01 02:00:00|112854.9|112754.9|112829.5|112729.5|112854.9|112754.9|112815|112715|140
1617242700000|2021-04-01 02:05:00|112828.5|112728.5|112885|112785|112885|112785|112801.2|112701.2|131
1617243000000|2021-04-01 02:10:00|112885.9|112785.9|112846|112746|112888.7|112788.7|112845|112745|81
1617243300000|2021-04-01 02:15:00|112845|112745|112890|112790|112905.3|112805.3|112840|112740|47
1617243600000|2021-04-01 02:20:00|112895|112795|112870|112770|112905|112805|112855|112755|54
1617243900000|2021-04-01 02:25:00|112865|112765|112885|112785|112890|112790|112852.4|112752.4|84
1617244200000|2021-04-01 02:30:00|112885.5|112785.5|112875|112775|112890|112790|112865|112765|61
1617244500000|2021-04-01 02:35:00|112866.2|112766.2|112901.5|112801.5|112902|112802|112860|112760|43
1617244800000|2021-04-01 02:40:00|112900.5|112800.5|112930|112830|112956.5|112856.5|112895|112795|103
1617245100000|2021-04-01 02:45:00|112925.7|112825.7|112930|112830|112949.5|112849.5|112909.5|112809.5|96
1617245400000|2021-04-01 02:50:00|112928.5|112828.5|113020|112920|113055.1|112920|112928.5|112828.5|144
1617245700000|2021-04-01 02:55:00|113021.5|112921.5|113008.2|112908.2|113037|112937|113006|112906|147
1617246000000|2021-04-01 03:00:00|113002.3|112902.3|112980|112880|113011.5|112911.5|112964|112864|51
1617246300000|2021-04-01 03:05:00|112975|112875|112938.5|112838.5|112975|112875|112938.5|112838.5|30
1617246600000|2021-04-01 03:10:00|112944.8|112844.8|112968.5|112868.5|112974.8|112874.8|112944.8|112844.8|17
1617246900000|2021-04-01 03:15:00|112975|112875|112949|112849|112979|112879|112940|112840|26
1617247200000|2021-04-01 03:20:00|112948.7|112848.7|112939|112839|112948.7|112848.7|112929|112829|15
1617247500000|2021-04-01 03:25:00|112939.5|112839.5|112969|112869|112980|112880|112939.5|112839.5|33
1617247800000|2021-04-01 03:30:00|112970|112870|112970|112870|112980|112880|112960|112860|19
1617248100000|2021-04-01 03:35:00|112973.8|112873.8|112955|112855|112980|112880|112950|112850|36
1617248400000|2021-04-01 03:40:00|112960|112860|112985|112885|112985|112885|112960|112860|27
1617248700000|2021-04-01 03:45:00|112990|112890|112964.5|112864.5|113002.9|112902.9|112960|112860|46
1617249000000|2021-04-01 03:50:00|112965|112865|112968.5|112868.5|112975|112875|112957.7|112857.7|33
1617249300000|2021-04-01 03:55:00|112969|112869|113020|112920|113030|112930|112969|112869|70
1617249600000|2021-04-01 04:00:00|113015|112915|112985|112885|113015|112915|112980|112880|60
1617249900000|2021-04-01 04:05:00|112990|112890|113015.5|112915.5|113030.5|112930.5|112990|112890|89
1617250200000|2021-04-01 04:10:00|113015|112915|113020|112920|113035|112935|113010|112910|32
1617250500000|2021-04-01 04:15:00|113016.2|112916.2|113010|112910|113016.2|112916.2|112995.2|112895.2|14
1617250800000|2021-04-01 04:20:00|113005|112905|113000|112900|113015|112915|112990|112890|21
1617251100000|2021-04-01 04:25:00|112995|112895|113015|112915|113015.3|112915.3|112991|112891|21
1617251400000|2021-04-01 04:30:00|113016.7|112916.7|113060|112960|113067.1|112967.1|113010|112910|57
1617251700000|2021-04-01 04:35:00|113065|112965|113060|112960|113070|112970|113048.5|112948.5|36
1617252000000|2021-04-01 04:40:00|113065|112965|113110|113010|113125|113025|113065|112965|57
1617252300000|2021-04-01 04:45:00|113115.1|113015.1|113191.5|113091.5|113196.6|113096.6|113115|113015|130
1617252600000|2021-04-01 04:50:00|113192|113092|113231|113131|113249.9|113149.9|113192|113092|154
1617252900000|2021-04-01 04:55:00|113232|113132|113250|113150|113270|113170|113231|113131|68
1617253200000|2021-04-01 05:00:00|113258.9|113158.9|113230|113130|113290|113190|113223.8|113123.8|50
1617253500000|2021-04-01 05:05:00|113225.5|113125.5|113231|113131|113282.5|113182.5|113220|113120|123
1617253800000|2021-04-01 05:10:00|113231.5|113131.5|113250|113150|113260|113160|113225|113125|64
1617254100000|2021-04-01 05:15:00|113249.5|113149.5|113246.5|113146.5|113249.5|113149.5|113230|113130|66
1617254400000|2021-04-01 05:20:00|113245|113145|113215.5|113115.5|113245|113145|113210|113110|89
1617254700000|2021-04-01 05:25:00|113225|113125|113250.5|113150.5|113281.5|113181.5|113210.5|113110.5|141
1617255000000|2021-04-01 05:30:00|113251|113151|113320|113220|113322.1|113222.1|113245.5|113145.5|130
1617255300000|2021-04-01 05:35:00|113321|113221|113281.5|113181.5|113340|113240|113281|113181|89
1617255600000|2021-04-01 05:40:00|113281|113181|113310|113210|113310|113210|113281|113181|40
1617255900000|2021-04-01 05:45:00|113305|113205|113280|113180|113305|113205|113247.5|113147.5|103
1617256200000|2021-04-01 05:50:00|113270.5|113170.5|113310|113210|113315|113215|113255.5|113155.5|90
1617256500000|2021-04-01 05:55:00|113315|113215|113320|113220|113345|113245|113310.5|113210.5|67
1617256800000|2021-04-01 06:00:00|113330|113230|113320|113220|113350|113250|113315|113215|35
1617257100000|2021-04-01 06:05:00|113330|113230|113330|113230|113345.5|113245.5|113320|113220|78
1617257400000|2021-04-01 06:10:00|113340|113240|113360|113260|113375.5|113275.5|113289.5|113189.5|128
1617257700000|2021-04-01 06:15:00|113359|113259|113307|113207|113360|113260|113307|113207|98
1617258000000|2021-04-01 06:20:00|113300.6|113200.6|113270|113170|113310.5|113210.5|113240|113140|149
1617258300000|2021-04-01 06:25:00|113269.5|113169.5|113259.3|113159.3|113290|113190|113251.5|113151.5|62
1617258600000|2021-04-01 06:30:00|113254.1|113154.1|113320.5|113120.5|113325.4|113180|113230|113080|45
1617258900000|2021-04-01 06:35:00|113321|113121|113273.5|113173.5|113322.5|113176.2|113273.5|113121|8
1617259200000|2021-04-01 06:40:00|113271|113171|113225.5|113125.5|113310.5|113171|113203.5|113070|55
1617259500000|2021-04-01 06:45:00|113244.7|113144.7|113215.5|113115.5|113295.1|113149.3|113215.5|113065.5|36
1617259800000|2021-04-01 06:50:00|113220.5|113120.5|113260|113160|113350|113180|113215.5|113100.5|45
1617260100000|2021-04-01 06:55:00|113265|113165|113278.7|113078.7|113320|113175|113251.7|113078.7|23
1617260400000|2021-04-01 07:00:00|113278.2|113078.2|113318.5|113118.5|113318.5|113144|113239.2|113078.2|29
1617260700000|2021-04-01 07:05:00|113314.2|113114.2|113270|113170|113314.2|113172.5|113253.5|113114.2|18
1617261000000|2021-04-01 07:10:00|113318.5|113118.5|113254.5|113154.5|113324|113183.8|113244|113114.2|42
1617261300000|2021-04-01 07:15:00|113254|113154|113221.5|113021.5|113318.5|113166.4|113181|113021|59
1617261600000|2021-04-01 07:20:00|113178.5|113078.5|113145.2|113045.2|113239.3|113139.3|113144.7|113002|57
1617261900000|2021-04-01 07:25:00|113145.7|113045.7|113171.5|112971.5|113202.8|113048.3|113100.2|112951.5|78
1617262200000|2021-04-01 07:30:00|113170.5|112970.5|113230|113030|113230|113055.4|113112.9|112965.1|27
1617262500000|2021-04-01 07:35:00|113223.7|113023.7|113175.1|112975.1|113225.1|113061.2|113125|112970|20
1617262800000|2021-04-01 07:40:00|113175|112975|113130.5|113030.5|113175.5|113033.3|113107.3|112970.5|16
1617263100000|2021-04-01 07:45:00|113132.9|113032.9|113165.5|113065.5|113234.4|113065.5|113132.9|113009.5|21
1617263400000|2021-04-01 07:50:00|113160.5|113060.5|113212.2|113012.2|113261.7|113095.3|113160.5|113010|18
1617263700000|2021-04-01 07:55:00|113213.2|113013.2|113145|112945|113213.2|113050|113131.2|112945|16
1617264000000|2021-04-01 08:00:00|113140|112940|113120|112920|113175|113025|113106.5|112915|30
1617264300000|2021-04-01 08:05:00|113121|112921|113066.5|112966.5|113150|112995|113066.5|112920|35
1617264600000|2021-04-01 08:10:00|113072.8|112972.8|113091.4|112991.4|113094.3|112994.3|113072.3|112972.3|19
1617264900000|2021-04-01 08:15:00|113110.5|113010.5|113065|112965|113117.9|113017.9|113065|112965|49
1617265200000|2021-04-01 08:20:00|113068.3|112968.3|113124.9|113024.9|113155.5|113036.8|113068.3|112936.6|26
1617265500000|2021-04-01 08:25:00|113125|113025|113176.2|112976.2|113176.2|113045|113121.9|112975.2|37
1617265800000|2021-04-01 08:30:00|113175.7|112975.7|113176.7|112976.7|113176.7|112976.7|113175.7|112975.7|2
1617266100000|2021-04-01 08:35:00|113170.4|112970.4|113150.2|112950.2|113170.4|113017.9|113089.3|112947.1|14
1617266400000|2021-04-01 08:40:00|113160|112960|113153.3|113053.3|113204.8|113059.8|113153.3|112960|29
1617266700000|2021-04-01 08:45:00|113147.3|113047.3|113155.3|113055.3|113157.3|113057.3|113147.3|113047.3|14
1617267000000|2021-04-01 08:50:00|113162|113062|113166.8|113066.8|113177.8|113077.8|113160|113060|18
1617267300000|2021-04-01 08:55:00|113166.3|113066.3|113278.5|113078.5|113283.5|113086.8|113165.8|113044.3|21
1617267600000|2021-04-01 09:00:00|113279|113079|113247.9|113147.9|113330.6|113160.4|113247.9|113078|32
1617267900000|2021-04-01 09:05:00|113245.4|113145.4|113256.8|113056.8|113265.5|113146.8|113221.4|113055.5|17
1617268200000|2021-04-01 09:10:00|113253.2|113053.2|113176.9|113076.9|113253.2|113077.4|113176.9|113028.4|14
1617268500000|2021-04-01 09:15:00|113181.4|113081.4|113177.4|113077.4|113182.4|113082.4|113177.4|113077.4|3
1617268800000|2021-04-01 09:20:00|113194.4|113094.4|113215.5|113015.5|113215.5|113096.9|113165.5|113015.5|15
1617269100000|2021-04-01 09:25:00|113215.7|113015.7|113198.4|112998.4|113215.7|113015.7|113198.4|112998.4|8
1617269400000|2021-04-01 09:30:00|113165.4|113065.4|113143.4|113043.4|113225.4|113067.9|113143.4|113002.9|16
1617269700000|2021-04-01 09:35:00|113142.4|113042.4|113145.5|113045.5|113145.5|113045.5|113140.5|113040.5|4
1617270000000|2021-04-01 09:40:00|113135.5|113035.5|113121.4|113021.4|113166.9|113035.5|113104.4|112966.9|36
1617270300000|2021-04-01 09:45:00|113125|113025|113192.5|112992.5|113192.5|113055.9|113120.5|112985|39
1617270600000|2021-04-01 09:50:00|113193.5|112993.5|113129.5|113029.5|113193.5|113049.5|113125.5|112993.5|58
1617270900000|2021-04-01 09:55:00|113130.5|113030.5|113210|113010|113210|113062.2|113121.5|112990|49
1617271200000|2021-04-01 10:00:00|113211|113011|113216.4|113016.4|113216.4|113016.4|113211|113011|5
1617271500000|2021-04-01 10:05:00|113217.4|113017.4|113182.7|113082.7|113268.1|113085.7|113176.9|113017.4|29
1617271800000|2021-04-01 10:10:00|113183.7|113083.7|113218.4|113018.4|113247.4|113084.2|113173.7|113009.2|27
1617272100000|2021-04-01 10:15:00|113217.4|113017.4|113193.2|113093.2|113255.4|113106.7|113186.7|113017.4|49
1617272400000|2021-04-01 10:20:00|113193.7|113093.7|113202.5|113002.5|113202.5|113101|113187|113002.5|12
1617272700000|2021-04-01 10:25:00|113197|112997|113196|112996|113216.5|113016.5|113195.4|112995.4|26
1617273000000|2021-04-01 10:30:00|113194|112994|113215|113015|113215|113015|113185|112985|11
1617273300000|2021-04-01 10:35:00|113205.4|113005.4|113205|113005|113205.4|113005.4|113205|113005|3
1617273600000|2021-04-01 10:40:00|113205.5|113005.5|113205|113005|113205.5|113005.5|113205|113005|2
1617274200000|2021-04-01 10:50:00|113206.9|113006.9|113205.5|113005.5|113210.6|113010.6|113205|113005|5
1617274500000|2021-04-01 10:55:00|113206|113006|113206.5|113006.5|113206.5|113006.5|113206|113006|2
1617274800000|2021-04-01 11:00:00|113208|113008|113220.5|113020.5|113231|113031|113205.1|113005.1|12
1617275100000|2021-04-01 11:05:00|113221|113021|113225.5|113025.5|113227|113027|113221|113021|10
1617275400000|2021-04-01 11:10:00|113228|113028|113216|113016|113235|113035|113215.5|113015.5|18
1617275700000|2021-04-01 11:15:00|113216.5|113016.5|113215.5|113015.5|113220.5|113020.5|113215.5|113015.5|7
1617276000000|2021-04-01 11:20:00|113217|113017|113217|113017|113217.5|113017.5|113216.5|113016.5|7
1617276300000|2021-04-01 11:25:00|113215|113015|113228|113028|113228|113028|113195.4|112995.4|23
1617276600000|2021-04-01 11:30:00|113228.5|113028.5|113227|113027|113229|113029|113227|113027|6
1617276900000|2021-04-01 11:35:00|113226|113026|113145|113045|113226.5|113061|113145|113012|12
1617277200000|2021-04-01 11:40:00|113140|113040|113215.5|113015.5|113246|113069.9|113140|113011|36
1617277500000|2021-04-01 11:45:00|113215.2|113015.2|113206|113006|113215.5|113015.5|113202|113002|19
1617277800000|2021-04-01 11:50:00|113209|113009|113220.9|113020.9|113222.9|113022.9|113209|113009|9
1617278100000|2021-04-01 11:55:00|113168.4|113068.4|113210|113010|113211|113070.9|113147.5|113010|27
1617278400000|2021-04-01 12:00:00|113209.5|113009.5|113209.5|113009.5|113209.5|113009.5|113209.5|113009.5|1
1617278700000|2021-04-01 12:05:00|113208.9|113008.9|113205|113005|113208.9|113008.9|113205|113005|3
1617279000000|2021-04-01 12:10:00|113204.5|113004.5|113200.5|113000.5|113205|113005|113200|113000|7
1617279300000|2021-04-01 12:15:00|113204|113004|113155|113055|113204|113055|113116.4|112974.2|34
1617279600000|2021-04-01 12:20:00|113205|113005|113200.5|113000.5|113205|113005|113200.5|113000.5|4
1617279900000|2021-04-01 12:25:00|113189.7|112989.7|113196.5|112996.5|113196.5|112996.5|113171.5|112971.5|19
1617280200000|2021-04-01 12:30:00|113193|112993|113160|112960|113195|113026|113114.4|112960|21
1617280500000|2021-04-01 12:35:00|113091|112991|113120|112920|113120|112991|113081.5|112920|9
1617280800000|2021-04-01 12:40:00|113117.5|112917.5|113124.5|112924.5|113125|112925|113071.3|112871.3|38
1617281100000|2021-04-01 12:45:00|113123|112923|113110|112910|113124|112924|113085|112885|35
1617281400000|2021-04-01 12:50:00|113060|112960|113070|112970|113140|112970|113060|112915|16
1617281700000|2021-04-01 12:55:00|113070.9|112970.9|113035|112935|113095|112980.4|113030.7|112885|24
1617282000000|2021-04-01 13:00:00|113030|112930|112973.4|112873.4|113040|112940|112972.8|112872.8|11
1617282300000|2021-04-01 13:05:00|112972.9|112872.9|112978.5|112878.5|113035|112900|112969|112830|21
1617282600000|2021-04-01 13:10:00|112979|112879|112975|112875|112990|112890|112975|112875|8
1617282900000|2021-04-01 13:15:00|112980.6|112880.6|112985|112885|112985|112885|112980.1|112880.1|3
1617283200000|2021-04-01 13:20:00|112980|112880|112975|112875|112980|112880|112975|112875|4
1617283500000|2021-04-01 13:25:00|112980|112880|113015|112915|113071.6|112915|112980|112843.5|13
1617283800000|2021-04-01 13:30:00|113005|112905|113039.9|112839.9|113054.5|112905|112985|112835|12
1617284100000|2021-04-01 13:35:00|113044|112844|113045|112845|113045|112910|113005|112839.9|14
1617284400000|2021-04-01 13:40:00|113040|112840|113050|112850|113050|112895|112980|112836|7
1617284700000|2021-04-01 13:45:00|112995|112895|113075|112875|113091|112921.5|112985|112874|37
1617285000000|2021-04-01 13:50:00|113070|112870|113015|112915|113071|112926.3|113015|112869.5|11
1617285300000|2021-04-01 13:55:00|113019|112919|113015|112915|113046.5|112925|113001.5|112846.5|20
1617285600000|2021-04-01 14:00:00|113020|112920|113020|112920|113065.5|112925|113005.5|112853.5|18
1617285900000|2021-04-01 14:05:00|113012.5|112912.5|113015|112915|113015|112915|113004.5|112904.5|7
1617286200000|2021-04-01 14:10:00|113010|112910|113025.5|112925.5|113035|112935|113010|112910|6
1617286500000|2021-04-01 14:15:00|113025|112925|113020|112920|113025|112925|113020|112920|9
1617286800000|2021-04-01 14:20:00|113022.5|112922.5|113020|112920|113030|112930|113020|112920|9
1617287100000|2021-04-01 14:25:00|113025|112925|113023.5|112923.5|113030|112930|113023|112923|4
1617287400000|2021-04-01 14:30:00|113022.5|112922.5|113009|112909|113022.5|112922.5|113008|112908|4
1617287700000|2021-04-01 14:35:00|113014.5|112914.5|113044|112944|113044|112944|113014.5|112914.5|13
1617288000000|2021-04-01 14:40:00|113040|112940|113010|112910|113040|112940|113010|112910|7
1617288300000|2021-04-01 14:45:00|113011|112911|113045|112945|113045|112945|113010|112910|12
1617288600000|2021-04-01 14:50:00|113036|112936|113035|112935|113080|112936|113018.5|112869.5|15
1617288900000|2021-04-01 14:55:00|113025|112925|113025|112925|113025|112925|113020|112920|3
1617289200000|2021-04-01 15:00:00|113020|112920|113011.5|112911.5|113020|112920|113011|112911|3
1617289500000|2021-04-01 15:05:00|113012|112912|113025|112925|113030|112930|113012|112912|10
1617289800000|2021-04-01 15:10:00|113024.5|112924.5|113023.5|112923.5|113030|112930|113008.5|112908.5|16
1617290100000|2021-04-01 15:15:00|113023|112923|113024.5|112924.5|113025|112925|113012.5|112912.5|9
1617290400000|2021-04-01 15:20:00|113005|112905|113001|112901|113060.5|112913.5|112971.5|112841.5|51
1617290700000|2021-04-01 15:25:00|113001.5|112901.5|112992.5|112892.5|113001.5|112901.5|112987.5|112887.5|9
1617291000000|2021-04-01 15:30:00|112993.5|112893.5|112983|112883|112994.5|112894.5|112976.5|112876.5|15
1617291300000|2021-04-01 15:35:00|112982.5|112882.5|112982.5|112882.5|112982.5|112882.5|112982.5|112882.5|1
1617291600000|2021-04-01 15:40:00|112983|112883|112979|112879|112994.5|112894.5|112978|112878|18
1617291900000|2021-04-01 15:45:00|112979.5|112879.5|112980|112880|112980|112880|112979.5|112879.5|2
1617292500000|2021-04-01 15:55:00|112978.6|112878.6|112963|112863|112978.6|112878.6|112960|112860|9
1617292800000|2021-04-01 16:00:00|112962.5|112862.5|112970|112870|112970|112870|112962.5|112862.5|6
1617293100000|2021-04-01 16:05:00|112965|112865|112970|112870|112970|112870|112965|112865|2
1617293400000|2021-04-01 16:10:00|112960|112860|112948.5|112848.5|112960|112860|112948.5|112848.5|5
1617293700000|2021-04-01 16:15:00|112948|112848|112944|112844|112951|112851|112943.5|112843.5|6
1617294300000|2021-04-01 16:25:00|112942.5|112842.5|112942.5|112842.5|112942.5|112842.5|112942.5|112842.5|1
1617294600000|2021-04-01 16:30:00|112943|112843|112943|112843|112943|112843|112943|112843|1
1617294900000|2021-04-01 16:35:00|112942|112842|112942|112842|112942|112842|112942|112842|1
1617295200000|2021-04-01 16:40:00|112944|112844|113027.5|112827.5|113034.5|112871.5|112944|112827.5|13
1617295500000|2021-04-01 16:45:00|113031|112831|112946|112846|113035.5|112870|112945.5|112815.5|29
1617295800000|2021-04-01 16:50:00|112951|112851|112950|112850|112962|112862|112948|112848|12
1617296400000|2021-04-01 17:00:00|112955|112855|112955|112855|112955|112855|112955|112855|1
1617297600000|2021-04-01 17:20:00|112945|112845|112945|112845|112945|112845|112945|112845|1
1617299100000|2021-04-01 17:45:00|112945.5|112845.5|112955|112855|112955|112855|112945|112845|4
1617299700000|2021-04-01 17:55:00|112965|112865|113030|112830|113045|112870.4|112965|112830|9
1617300300000|2021-04-01 18:05:00|113025|112825|113025|112825|113025|112825|113020|112820|3
1617300600000|2021-04-01 18:10:00|113020|112820|112965|112865|113020|112865|112960|112815|5
1617300900000|2021-04-01 18:15:00|112970|112870|112965|112865|112970|112870|112960|112860|4
1617301500000|2021-04-01 18:25:00|112960|112860|112960|112860|112960|112860|112960|112860|1
1617302100000|2021-04-01 18:35:00|112965|112865|112970|112870|112970|112870|112965|112865|2
1617303000000|2021-04-01 18:50:00|112955|112855|112950|112850|112955|112855|112950|112850|2
1617303300000|2021-04-01 18:55:00|112955|112855|112960|112860|112960|112860|112950|112850|5
1617303600000|2021-04-01 19:00:00|112965|112865|112985|112885|112985|112885|112965|112865|3
1617303900000|2021-04-01 19:05:00|112980|112880|112980|112880|112980|112880|112980|112880|1
1617304800000|2021-04-01 19:20:00|112965|112865|112960|112860|112965|112865|112960|112860|2
1617305100000|2021-04-01 19:25:00|112965|112865|112945|112845|112965|112865|112945|112845|5
1617306600000|2021-04-01 19:50:00|112950|112850|112950|112850|112950|112850|112950|112850|1
1617321600000|2021-04-02 00:00:00|113023|112818|112931.5|112731.5|113023|112818|112925|112725|170
1617321900000|2021-04-02 00:05:00|112890.5|112790.5|112780|112680|112940|112790.5|112760|112611.5|183
1617322200000|2021-04-02 00:10:00|112782|112682|112845|112645|112870|112720|112780|112635|114
1617322500000|2021-04-02 00:15:00|112840|112640|112800|112700|112850|112700|112775|112625|54
1617322800000|2021-04-02 00:20:00|112795|112695|112790|112690|112845.5|112700|112785|112640|43
1617323100000|2021-04-02 00:25:00|112780|112680|112796.5|112696.5|112867|112725.5|112770|112662.5|82
1617323400000|2021-04-02 00:30:00|112845.5|112645.5|112858.5|112758.5|112871.5|112761|112791.5|112645.5|105
1617323700000|2021-04-02 00:35:00|112859|112759|112830|112730|112915.5|112770.5|112830|112680.5|142
1617324000000|2021-04-02 00:40:00|112830.5|112730.5|112840|112740|112890.5|112755|112830.5|112685|33
1617324300000|2021-04-02 00:45:00|112845|112745|112820|112720|112870|112745|112810|112665.5|18
1617324600000|2021-04-02 00:50:00|112830|112730|112840|112740|112840|112740|112810|112710|38
1617324900000|2021-04-02 00:55:00|112895|112695|112971.5|112771.5|112971.5|112810|112840|112694.5|66
1617325200000|2021-04-02 01:00:00|112971|112771|112895.5|112695.5|112971|112816|112841.5|112689|79
1617325500000|2021-04-02 01:05:00|112895|112695|112790|112690|112895.5|112750|112785|112641.4|58
1617325800000|2021-04-02 01:10:00|112789.5|112689.5|112780|112680|112838|112689.5|112770|112623.5|37
1617326100000|2021-04-02 01:15:00|112785|112685|112850|112650|112875|112735|112771|112640|51
1617326400000|2021-04-02 01:20:00|112855|112655|112794|112694|112855|112695|112760|112620|62
1617326700000|2021-04-02 01:25:00|112794.5|112694.5|112760|112660|112832.5|112694.5|112760|112622|48
1617327000000|2021-04-02 01:30:00|112765|112665|112838.5|112638.5|112850|112690|112740|112613|90
1617327300000|2021-04-02 01:35:00|112789|112689|112835|112635|112845|112700|112765|112625|87
1617327600000|2021-04-02 01:40:00|112836|112636|112830|112730|112880|112740|112780.5|112635|50
1617327900000|2021-04-02 01:45:00|112876.5|112676.5|112864.2|112764.2|112911.7|112770.7|112800|112670|106
1617328200000|2021-04-02 01:50:00|112863.7|112763.7|112851.5|112751.5|112914.2|112771.5|112845|112696|43
1617328500000|2021-04-02 01:55:00|112856|112756|112816|112716|112905.7|112756|112811.3|112671.5|85
1617328800000|2021-04-02 02:00:00|112821.5|112721.5|112802.5|112702.5|112832|112732|112801.5|112701.5|45
1617329100000|2021-04-02 02:05:00|112803|112703|112825|112725|112876.5|112735|112803|112675.5|25
1617329400000|2021-04-02 02:10:00|112829.2|112729.2|112850.5|112750.5|112876|112776|112829.2|112729.2|69
1617329700000|2021-04-02 02:15:00|112905.5|112705.5|112839.5|112739.5|112905.5|112752|112834|112700.5|33
1617330000000|2021-04-02 02:20:00|112844.5|112744.5|112869|112769|112879.5|112779.5|112838.5|112738.5|49
1617330300000|2021-04-02 02:25:00|112864|112764|112860|112760|112875|112775|112849.5|112749.5|45
1617330600000|2021-04-02 02:30:00|112850|112750|112835|112735|112870|112770|112835|112735|19
1617330900000|2021-04-02 02:35:00|112840|112740|112835|112735|112840|112740|112810|112710|26
1617331200000|2021-04-02 02:40:00|112830|112730|112818.5|112718.5|112835|112735|112809|112709|27
1617331500000|2021-04-02 02:45:00|112819|112719|112786.5|112686.5|112820|112720|112786.5|112686.5|15
1617332100000|2021-04-02 02:55:00|112787|112687|112780|112680|112801.6|112701.6|112778.8|112678.8|43
1617332400000|2021-04-02 03:00:00|112778.3|112678.3|112818|112718|112822|112722|112778.3|112678.3|40
1617332700000|2021-04-02 03:05:00|112817|112717|112782|112682|112817.5|112717.5|112780.5|112680.5|34
1617333000000|2021-04-02 03:10:00|112782.5|112682.5|112798|112698|112800|112700|112781.5|112681.5|13
1617333300000|2021-04-02 03:15:00|112797.5|112697.5|112768|112668|112798|112698|112768|112668|33
1617333600000|2021-04-02 03:20:00|112767.5|112667.5|112742.5|112642.5|112768.5|112668.5|112737.4|112637.4|55
1617333900000|2021-04-02 03:25:00|112743.5|112643.5|112768.5|112668.5|112769.5|112669.5|112742.5|112642.5|14
1617334200000|2021-04-02 03:30:00|112775|112675|112845|112645|112845|112695|112775|112645|14
1617334500000|2021-04-02 03:35:00|112855|112655|112819.5|112719.5|112870|112720|112805|112650|28
1617334800000|2021-04-02 03:40:00|112820|112720|112810|112710|112879.5|112738.5|112810|112660|20
1617335100000|2021-04-02 03:45:00|112805|112705|112815|112715|112865|112715|112795|112660|14
1617335400000|2021-04-02 03:50:00|112825|112725|112825|112725|112830|112730|112815|112715|28
1617335700000|2021-04-02 03:55:00|112885|112685|112845|112745|112885|112755|112839.5|112685|15
1617336000000|2021-04-02 04:00:00|112855|112755|112835|112735|112855|112755|112830|112730|13
1617336300000|2021-04-02 04:05:00|112849|112749|112865|112765|112915|112775|112835|112700|29
1617336600000|2021-04-02 04:10:00|112869.5|112769.5|112865|112765|112875|112775|112865|112765|22
1617336900000|2021-04-02 04:15:00|112864.5|112764.5|112899.5|112699.5|112900|112769|112845|112678|43
1617337200000|2021-04-02 04:20:00|112900|112700|112850|112750|112910|112780|112848.5|112699.5|36
1617337500000|2021-04-02 04:25:00|112849.5|112749.5|112905|112705|112905|112755|112849.5|112700|19
1617337800000|2021-04-02 04:30:00|112908.5|112708.5|112835|112735|112909|112760|112830|112705|24
1617338100000|2021-04-02 04:35:00|112830|112730|112825|112725|112835|112735|112820|112720|15
1617338400000|2021-04-02 04:40:00|112820|112720|112850|112750|112855|112755|112820|112720|16
1617338700000|2021-04-02 04:45:00|112855|112755|112838|112738|112858.5|112758.5|112835|112735|36
1617339000000|2021-04-02 04:50:00|112837.5|112737.5|112814|112714|112887.5|112739.5|112813.5|112685|47
1617339300000|2021-04-02 04:55:00|112807.5|112707.5|112778|112678|112850|112709.5|112773.5|112632.5|57
1617339600000|2021-04-02 05:00:00|112779|112679|112778|112678|112834|112692|112778|112629.5|42
1617339900000|2021-04-02 05:05:00|112780|112680|112785|112685|112798|112698|112779|112679|41
1617340200000|2021-04-02 05:10:00|112790|112690|112795|112695|112855|112710|112785|112635|11
1617340500000|2021-04-02 05:15:00|112790|112690|112763|112663|112790|112690|112763|112663|27
1617340800000|2021-04-02 05:20:00|112764|112664|112800|112700|112864.5|112709|112755|112629|54
1617341100000|2021-04-02 05:25:00|112795|112695|112780|112680|112800|112700|112770|112670|24
1617341400000|2021-04-02 05:30:00|112770|112670|112790|112690|112790|112690|112770|112670|14
1617341700000|2021-04-02 05:35:00|112785|112685|112810|112710|112810|112710|112780|112680|27
1617342000000|2021-04-02 05:40:00|112820|112720|112825|112725|112885|112730|112810|112680|29
1617342300000|2021-04-02 05:45:00|112820|112720|112800|112700|112825|112725|112795|112695|24
1617342600000|2021-04-02 05:50:00|112800.5|112700.5|112810|112710|112810|112710|112800|112700|15
1617342900000|2021-04-02 05:55:00|112805|112705|112785|112685|112805|112705|112780|112680|17
1617343200000|2021-04-02 06:00:00|112790|112690|112809.5|112709.5|112809.5|112709.5|112785|112685|34
1617343500000|2021-04-02 06:05:00|112810|112710|112820|112720|112875|112739|112805|112670|42
1617343800000|2021-04-02 06:10:00|112819.5|112719.5|112810|112710|112830|112730|112810|112710|18
1617344100000|2021-04-02 06:15:00|112815|112715|112815|112715|112820|112720|112810|112710|21
1617344400000|2021-04-02 06:20:00|112820|112720|112855|112755|112871|112771|112810|112710|76
1617344700000|2021-04-02 06:25:00|112850|112750|112805|112705|112850|112750|112790|112690|51
1617345000000|2021-04-02 06:30:00|112804.5|112704.5|112780.5|112680.5|112830|112704.5|112770.5|112620|44
1617345300000|2021-04-02 06:35:00|112782.8|112682.8|112891.3|112691.3|112891.3|112738.5|112782.8|112655|30
1617345600000|2021-04-02 06:40:00|112887.3|112687.3|112894.4|112794.4|112945.4|112796.9|112857.9|112687.3|35
1617345900000|2021-04-02 06:45:00|112896.9|112796.9|112895|112695|112938.4|112797.9|112893|112693|30
1617346200000|2021-04-02 06:50:00|112900|112700|112911.8|112711.8|112912.3|112712.3|112880.8|112680.8|31
1617346500000|2021-04-02 06:55:00|112912.3|112712.3|112924.5|112724.5|112925|112725|112912.3|112712.3|9
1617346800000|2021-04-02 07:00:00|112929.5|112729.5|112930|112730|112931.5|112731.5|112926.9|112726.9|15
1617347100000|2021-04-02 07:05:00|112918.7|112718.7|112925.1|112725.1|112931.4|112775.2|112875.2|112707.4|17
1617347400000|2021-04-02 07:10:00|112920|112720|112920|112720|112920|112720|112916.9|112716.9|5
1617347700000|2021-04-02 07:15:00|112911.8|112711.8|112868.9|112668.9|112911.8|112742.3|112841.3|112668.9|28
1617348000000|2021-04-02 07:20:00|112869.4|112669.4|112910.6|112710.6|112915.3|112715.3|112869.4|112669.4|23
1617348300000|2021-04-02 07:25:00|112905.1|112705.1|112905.9|112705.9|112905.9|112705.9|112905.1|112705.1|3
1617348600000|2021-04-02 07:30:00|112908.4|112708.4|112865.4|112665.4|112910.6|112754.9|112846.3|112646.3|30
1617348900000|2021-04-02 07:35:00|112887.4|112687.4|112880.6|112680.6|112887.4|112687.4|112880|112680|16
1617349200000|2021-04-02 07:40:00|112881.1|112681.1|112911.1|112711.1|112911.1|112711.1|112881.1|112681.1|3
1617349500000|2021-04-02 07:45:00|112910.5|112710.5|112910.5|112710.5|112910.5|112710.5|112910.5|112710.5|1
1617350100000|2021-04-02 07:55:00|112905.5|112705.5|112905.5|112705.5|112910.5|112710.5|112905.5|112705.5|3
1617350400000|2021-04-02 08:00:00|112906.3|112706.3|112901.2|112701.2|112906.3|112706.3|112901.2|112701.2|3
1617350700000|2021-04-02 08:05:00|112906.2|112706.2|112906.2|112706.2|112906.2|112706.2|112906.2|112706.2|1
1617351000000|2021-04-02 08:10:00|112901.2|112701.2|112884.6|112684.6|112906.2|112706.2|112884.6|112684.6|4
1617351300000|2021-04-02 08:15:00|112879.9|112679.9|112872.9|112672.9|112900.1|112700.1|112872.9|112672.9|8
1617351600000|2021-04-02 08:20:00|112871.9|112671.9|112871.9|112671.9|112871.9|112671.9|112871.9|112671.9|1
1617351900000|2021-04-02 08:25:00|112870.4|112670.4|112871.4|112671.4|112874.3|112674.3|112870.4|112670.4|7
1617352200000|2021-04-02 08:30:00|112875|112675|112860|112660|112875.5|112675.5|112860|112660|25
1617352500000|2021-04-02 08:35:00|112860.5|112660.5|112891.5|112691.5|112898.9|112698.9|112851.6|112651.6|20
1617352800000|2021-04-02 08:40:00|112891|112691|112862.1|112662.1|112891|112691|112853.6|112653.6|33
1617353100000|2021-04-02 08:45:00|112882|112682|112882|112682|112882|112682|112882|112682|1
1617353400000|2021-04-02 08:50:00|112882.1|112682.1|112885.1|112685.1|112885.1|112685.1|112880.1|112680.1|18
1617353700000|2021-04-02 08:55:00|112890|112690|112890|112690|112890|112690|112890|112690|1
1617354000000|2021-04-02 09:00:00|112866.5|112666.5|112889.6|112689.6|112889.6|112689.6|112866.5|112666.5|2
1617354300000|2021-04-02 09:05:00|112895.5|112695.5|112885.5|112685.5|112899|112699|112880.5|112680.5|5
1617354600000|2021-04-02 09:10:00|112889|112689|112895.5|112695.5|112897.5|112697.5|112889|112689|5
1617355200000|2021-04-02 09:20:00|112890.5|112690.5|112896|112696|112896|112696|112890.5|112690.5|5
1617355500000|2021-04-02 09:25:00|112896.5|112696.5|112906.5|112706.5|112906.5|112706.5|112896|112696|4
1617355800000|2021-04-02 09:30:00|112906|112706|112899|112699|112906|112706|112890.5|112690.5|20
1617357000000|2021-04-02 09:50:00|112903.5|112703.5|112959|112759|112960.5|112760.5|112903.5|112703.5|7
1617357300000|2021-04-02 09:55:00|112958.5|112758.5|112960.5|112760.5|112962.5|112762.5|112954|112754|13
1617357600000|2021-04-02 10:00:00|112955.5|112755.5|112939|112739|112955.5|112755.5|112937|112737|17
1617357900000|2021-04-02 10:05:00|112939.5|112739.5|112943.5|112743.5|112945|112745|112939.5|112739.5|9
1617358200000|2021-04-02 10:10:00|112944.5|112744.5|112952|112752|112956|112756|112943|112743|24
1617358500000|2021-04-02 10:15:00|112952.5|112752.5|112951.5|112751.5|112952.5|112752.5|112951.5|112751.5|4
1617358800000|2021-04-02 10:20:00|112953|112753|112951.5|112751.5|112978|112778|112951.5|112751.5|40
1617359100000|2021-04-02 10:25:00|112952.5|112752.5|112955|112755|112955|112755|112951.5|112751.5|11
1617359400000|2021-04-02 10:30:00|112953.5|112753.5|112955|112755|112955.5|112755.5|112951.5|112751.5|18
1617360000000|2021-04-02 10:40:00|112963.5|112763.5|112962|112762|112970.5|112770.5|112962|112762|16
1617360300000|2021-04-02 10:45:00|112960|112760|112957|112757|112964|112764|112957|112757|8
1617360600000|2021-04-02 10:50:00|112957.5|112757.5|112955|112755|112969|112769|112955|112755|13
1617360900000|2021-04-02 10:55:00|112954.5|112754.5|112963.5|112763.5|112970|112770|112954.5|112754.5|14
1617361200000|2021-04-02 11:00:00|112960|112760|112951.5|112751.5|112963.5|112763.5|112950|112750|30
1617361500000|2021-04-02 11:05:00|112960|112760|112952|112752|112967.5|112767.5|112952|112752|7
1617361800000|2021-04-02 11:10:00|112953|112753|112950|112750|112965|112765|112950|112750|34
1617362100000|2021-04-02 11:15:00|112949.5|112749.5|112948.5|112748.5|112949.5|112749.5|112948.5|112748.5|6
1617362400000|2021-04-02 11:20:00|112945.2|112745.2|112948.5|112748.5|112948.5|112748.5|112945.2|112745.2|3
1617363000000|2021-04-02 11:30:00|112949.5|112749.5|112949|112749|112950|112750|112949|112749|3
1617364500000|2021-04-02 11:55:00|112944|112744|112948.5|112748.5|112949|112749|112938.5|112738.5|8
1617364800000|2021-04-02 12:00:00|112947|112747|112947|112747|112947.5|112747.5|112947|112747|3
1617365100000|2021-04-02 12:05:00|112945.5|112745.5|112957|112757|112957.5|112757.5|112942.5|112742.5|14
1617365400000|2021-04-02 12:10:00|112958.5|112758.5|112935.1|112735.1|112958.5|112758.5|112935.1|112735.1|18
1617365700000|2021-04-02 12:15:00|112937.1|112737.1|112935.6|112735.6|112938.5|112738.5|112935.6|112735.6|4
1617366000000|2021-04-02 12:20:00|112937|112737|112930|112730|112937|112737|112930|112730|2
1617366300000|2021-04-02 12:25:00|112944.5|112744.5|112940|112759|112945|112763|112915|112715|13
1617366600000|2021-04-02 12:30:00|112933|112709.9|112942|112746|112951|112746|112918|112696|23
1617366900000|2021-04-02 12:35:00|112940.4|112749.7|112903.2|112708.1|112940.4|112749.7|112903.2|112707.9|6
1617367200000|2021-04-02 12:40:00|112885|112715|112864|112714|112915.1|112725|112852.4|112652.4|21
1617367500000|2021-04-02 12:45:00|112865|112717|112888.5|112688.5|112892.7|112717|112865|112688.1|9
1617367800000|2021-04-02 12:50:00|112889.5|112689.5|112913.9|112713.9|112925.1|112725.1|112889|112689|18
1617368100000|2021-04-02 12:55:00|112914.5|112714.5|112915.6|112715.6|112915.6|112715.6|112914.5|112714.5|2
1617368400000|2021-04-02 13:00:00|112917.5|112717.5|112920.3|112720.3|112921|112721|112917.5|112717.5|13
1617368700000|2021-04-02 13:05:00|112919.5|112719.5|112925|112725|112926|112726|112918.5|112718.5|8
1617369000000|2021-04-02 13:10:00|112925.1|112725.1|112979.5|112779.5|112980|112780|112925.1|112725.1|10
1617369300000|2021-04-02 13:15:00|112979|112779|112974.5|112774.5|112979|112779|112952|112752|17
1617369600000|2021-04-02 13:20:00|112976.5|112776.5|112976.5|112776.5|112976.5|112776.5|112976.5|112776.5|1
1617369900000|2021-04-02 13:25:00|112974.5|112774.5|112957.5|112757.5|112974.5|112774.5|112955.5|112755.5|6
1617370500000|2021-04-02 13:35:00|112931|112731|112933.5|112733.5|112951|112751|112928.5|112728.5|14
1617370800000|2021-04-02 13:40:00|112933|112733|112925.5|112725.5|112933.5|112733.5|112920.5|112720.5|16
1617371100000|2021-04-02 13:45:00|112924.5|112724.5|112930.5|112730.5|112933.1|112733.1|112924|112724|21
1617371400000|2021-04-02 13:50:00|112931|112731|112931.5|112731.5|112964|112764|112919.5|112719.5|14
1617372000000|2021-04-02 14:00:00|112948.5|112748.5|112958.5|112758.5|112958.5|112758.5|112943.3|112743.3|10
1617372300000|2021-04-02 14:05:00|112960|112760|112962.5|112762.5|112963|112763|112959.5|112759.5|5
1617372600000|2021-04-02 14:10:00|112961.5|112761.5|112970|112770|112975.8|112775.8|112960.5|112760.5|20
1617372900000|2021-04-02 14:15:00|112969.5|112769.5|112968|112768|112969.5|112769.5|112962.5|112762.5|12
1617373200000|2021-04-02 14:20:00|112970|112770|112972|112772|112975|112775|112970|112770|8
1617373500000|2021-04-02 14:25:00|112971.5|112771.5|112969|112769|112971.5|112771.5|112969|112769|12
1617373800000|2021-04-02 14:30:00|112970.5|112770.5|112971|112771|112971.5|112771.5|112970.5|112770.5|6
1617374100000|2021-04-02 14:35:00|112971.5|112771.5|112971.5|112771.5|112971.5|112771.5|112971.5|112771.5|1
1617374700000|2021-04-02 14:45:00|112974.5|112774.5|112984|112784|112985|112785|112974.5|112774.5|31
1617375000000|2021-04-02 14:50:00|112983.5|112783.5|113029|112829|113035|112835|112983.5|112783.5|46
1617375300000|2021-04-02 14:55:00|113026.5|112826.5|113020.7|112820.7|113035.5|112835.5|113014.2|112814.2|37
1617375600000|2021-04-02 15:00:00|113021.2|112821.2|113022.5|112822.5|113022.5|112822.5|113021.2|112821.2|4
1617375900000|2021-04-02 15:05:00|113025.1|112825.1|113025.1|112825.1|113025.1|112825.1|113025.1|112825.1|1
1617379500000|2021-04-02 16:05:00|113026|112805|113026|112805|113026|112805|113026|112805|1
1617381000000|2021-04-02 16:30:00|113025|112825|113025|112825|113025|112825|113025|112825|1
1617381300000|2021-04-02 16:35:00|112981.6|112781.6|112981.6|112781.6|112981.6|112781.6|112981.6|112781.6|1
1617382800000|2021-04-02 17:00:00|112975.4|112775.4|113009.6|112809.6|113009.6|112809.6|112975.4|112775.4|5
1617383400000|2021-04-02 17:10:00|113038.4|112838.4|113041|112841|113041|112841|113038.4|112838.4|6
1617383700000|2021-04-02 17:15:00|113040|112840|113040|112840|113040|112840|113040|112840|1
1617384300000|2021-04-02 17:25:00|113042.4|112842.4|113049.6|112849.6|113049.6|112849.6|113041.6|112841.6|3
1617384600000|2021-04-02 17:30:00|113039.4|112839.4|113029.4|112829.4|113039.4|112839.4|113029.4|112829.4|2
1617384900000|2021-04-02 17:35:00|113042.6|112842.6|113051.6|112851.6|113051.6|112851.6|113042.6|112842.6|12
1617385500000|2021-04-02 17:45:00|113075|112875|113060|112860|113075|112875|113055|112855|8
1617387000000|2021-04-02 18:10:00|113061.9|112861.9|113065|112865|113066.2|112866.2|113061.9|112861.9|4
1617387300000|2021-04-02 18:15:00|113070|112870|113060|112860|113070|112870|113060|112860|6
1617387900000|2021-04-02 18:25:00|113061.9|112861.9|113065|112865|113070|112870|113061.9|112861.9|6
1617388200000|2021-04-02 18:30:00|113078.5|112878.5|113078.5|112878.5|113078.5|112878.5|113078.5|112878.5|1
1617389400000|2021-04-02 18:50:00|113070|112870|113080|112880|113080|112880|113070|112870|2
1617389700000|2021-04-02 18:55:00|113081|112881|113095|112895|113095|112895|113081|112881|2
1617390000000|2021-04-02 19:00:00|113095.1|112895.1|113095|112895|113095.1|112895.1|113095|112895|2
1617390900000|2021-04-02 19:15:00|113100|112900|113090|112890|113100|112900|113090|112890|2
1617391200000|2021-04-02 19:20:00|113098.8|112898.8|113100|112900|113100|112900|113098.8|112898.8|2
1617391800000|2021-04-02 19:30:00|113105|112905|113105|112905|113105|112905|113105|112905|1
1617392100000|2021-04-02 19:35:00|113106.9|112906.9|113115.1|112915.1|113115.1|112915.1|113100|112900|4
1617392400000|2021-04-02 19:40:00|113100|112900|113100|112900|113100|112900|113100|112900|1
1617393000000|2021-04-02 19:50:00|113105|112905|113105|112905|113105|112905|113105|112905|1
1617393300000|2021-04-02 19:55:00|113110|112910|113110|112910|113110|112910|113105|112905|3
1617580800000|2021-04-05 00:00:00|113070|112870|112953|112753|113070|112870|112851.2|112627.6|216
1617581100000|2021-04-05 00:05:00|112952|112752|112945|112845|112997.5|112845|112920|112752|139
1617581400000|2021-04-05 00:10:00|112941|112841|112920|112820|112985.7|112855|112920|112785|82
1617581700000|2021-04-05 00:15:00|112916.5|112816.5|112980.5|112780.5|112980.5|112831.5|112900|112750|96
1617582000000|2021-04-05 00:20:00|112931.5|112831.5|112937|112837|112990|112842|112931.5|112786|15
1617582300000|2021-04-05 00:25:00|112937.5|112837.5|112930|112830|112942|112842|112925|112825|20
1617582600000|2021-04-05 00:30:00|112935|112835|113013.5|112813.5|113050|112898.5|112925|112795|103
1617582900000|2021-04-05 00:35:00|113013|112813|112935|112835|113013|112860|112935|112790.5|64
1617583200000|2021-04-05 00:40:00|112930|112830|112950|112850|112950|112850|112910|112810|41
1617583500000|2021-04-05 00:45:00|112955|112855|112900|112800|112985|112875|112890|112775|43
1617583800000|2021-04-05 00:50:00|112900.5|112800.5|112885|112785|112910|112810|112865|112765|53
1617584100000|2021-04-05 00:55:00|112890|112790|112880|112780|112895|112795|112870.5|112770.5|34
1617584400000|2021-04-05 01:00:00|112881.5|112781.5|112859.5|112759.5|112890|112790|112854|112754|53
1617584700000|2021-04-05 01:05:00|112855|112755|112889|112789|112889.5|112789.5|112855|112755|47
1617585000000|2021-04-05 01:10:00|112888|112788|112889|112789|112899|112799|112870|112770|58
1617585300000|2021-04-05 01:15:00|112890|112790|112884|112784|112908.5|112808.5|112877.5|112777.5|61
1617585600000|2021-04-05 01:20:00|112880|112780|112823.5|112723.5|112884.5|112784.5|112811.2|112711.2|95
1617585900000|2021-04-05 01:25:00|112820|112720|112830|112730|112864.5|112764.5|112819.5|112719.5|55
1617586200000|2021-04-05 01:30:00|112829.5|112729.5|112850|112750|112860|112760|112829|112729|61
1617586500000|2021-04-05 01:35:00|112849|112749|112830|112730|112849|112749|112825|112725|23
1617586800000|2021-04-05 01:40:00|112834|112734|112850|112750|112855|112755|112825|112725|45
1617587100000|2021-04-05 01:45:00|112845|112745|112779.6|112679.6|112850|112750|112775.1|112675.1|57
1617587400000|2021-04-05 01:50:00|112780.6|112680.6|112790.5|112690.5|112845|112698|112760|112645|120
1617587700000|2021-04-05 01:55:00|112790|112690|112771.5|112671.5|112795.5|112695.5|112767|112667|85
1617588000000|2021-04-05 02:00:00|112771|112671|112770.5|112670.5|112780|112680|112755|112655|71
1617588300000|2021-04-05 02:05:00|112770|112670|112800|112700|112800|112700|112754.1|112654.1|37
1617588600000|2021-04-05 02:10:00|112800.5|112700.5|112791|112691|112810.5|112710.5|112785|112685|31
1617588900000|2021-04-05 02:15:00|112791.5|112691.5|112810|112710|112818.5|112718.5|112785|112685|34
1617589200000|2021-04-05 02:20:00|112805|112705|112800|112700|112810|112710|112795|112695|18
1617589500000|2021-04-05 02:25:00|112795|112695|112800|112700|112810|112710|112794.5|112694.5|26
1617589800000|2021-04-05 02:30:00|112805|112705|112825|112725|112825|112725|112800|112700|10
1617590100000|2021-04-05 02:35:00|112824.5|112724.5|112810|112710|112824.5|112724.5|112800|112700|36
1617590400000|2021-04-05 02:40:00|112806|112706|112799.5|112699.5|112810.5|112710.5|112795|112695|44
1617590700000|2021-04-05 02:45:00|112799|112699|112789.5|112689.5|112802.5|112702.5|112769|112669|40
1617591000000|2021-04-05 02:50:00|112784.5|112684.5|112814.5|112714.5|112818|112718|112783.5|112683.5|28
1617591300000|2021-04-05 02:55:00|112814|112714|112839.5|112739.5|112841.7|112741.7|112808.5|112708.5|54
1617591600000|2021-04-05 03:00:00|112840|112740|112850|112750|112850|112750|112830|112730|15
1617591900000|2021-04-05 03:05:00|112858|112758|112865|112765|112880|112780|112858|112758|37
1617592200000|2021-04-05 03:10:00|112868|112768|112850|112750|112870|112770|112845|112745|28
1617592500000|2021-04-05 03:15:00|112847.5|112747.5|112830|112730|112850|112750|112830|112730|25
1617592800000|2021-04-05 03:20:00|112825|112725|112830|112730|112830|112730|112810|112710|13
1617593100000|2021-04-05 03:25:00|112835|112735|112830|112730|112840|112740|112820|112720|13
1617593400000|2021-04-05 03:30:00|112835|112735|112810|112710|112840|112740|112810|112710|36
1617593700000|2021-04-05 03:35:00|112815|112715|112830|112730|112830|112730|112810|112710|15
1617594000000|2021-04-05 03:40:00|112830.5|112730.5|112841.5|112741.5|112842|112742|112830.5|112730.5|15
1617594300000|2021-04-05 03:45:00|112842.5|112742.5|112840|112740|112850|112750|112820.5|112720.5|31
1617594600000|2021-04-05 03:50:00|112835|112735|112831.5|112731.5|112841|112741|112831|112731|34
1617594900000|2021-04-05 03:55:00|112832|112732|112820|112720|112861.5|112761.5|112820|112720|52
1617595200000|2021-04-05 04:00:00|112825|112725|112820|112720|112825|112725|112794.5|112694.5|27
1617595500000|2021-04-05 04:05:00|112815|112715|112830|112730|112830|112730|112800|112700|38
1617595800000|2021-04-05 04:10:00|112835|112735|112832.5|112732.5|112840|112740|112830|112730|30
1617596100000|2021-04-05 04:15:00|112833|112733|112848.5|112748.5|112848.5|112748.5|112832.5|112732.5|54
1617596400000|2021-04-05 04:20:00|112850|112750|112830|112730|112858|112758|112810|112710|61
1617596700000|2021-04-05 04:25:00|112825|112725|112820|112720|112835|112735|112810|112710|24
1617597000000|2021-04-05 04:30:00|112825|112725|112810|112710|112830|112730|112810|112710|20
1617597300000|2021-04-05 04:35:00|112805|112705|112808.5|112708.5|112810|112710|112790|112690|26
1617597600000|2021-04-05 04:40:00|112818|112718|112819.5|112719.5|112820|112720|112808.5|112708.5|40
1617597900000|2021-04-05 04:45:00|112820|112720|112819.5|112719.5|112830|112730|112814.5|112714.5|43
1617598200000|2021-04-05 04:50:00|112820|112720|112840|112740|112840|112740|112818|112718|72
1617598500000|2021-04-05 04:55:00|112839.5|112739.5|112835|112735|112849|112749|112829.5|112729.5|55
1617598800000|2021-04-05 05:00:00|112840|112740|112835|112735|112840|112740|112829.5|112729.5|15
1617599100000|2021-04-05 05:05:00|112840|112740|112845|112745|112855|112755|112840|112740|15
1617599400000|2021-04-05 05:10:00|112839|112739|112841.5|112741.5|112845|112745|112825|112725|16
1617599700000|2021-04-05 05:15:00|112836.5|112736.5|112820|112720|112837|112737|112820|112720|12
1617600000000|2021-04-05 05:20:00|112822|112722|112830|112730|112880|112730|112822|112675|8
1617600300000|2021-04-05 05:25:00|112835|112735|112835|112735|112835|112735|112825|112725|10
1617600600000|2021-04-05 05:30:00|112830|112730|112820|112720|112880|112735|112815|112670|51
1617600900000|2021-04-05 05:35:00|112825|112725|112800|112700|112825|112725|112800|112700|20
1617601200000|2021-04-05 05:40:00|112795|112695|112797|112697|112800|112700|112794|112694|21
1617601500000|2021-04-05 05:45:00|112795.5|112695.5|112832.5|112732.5|112832.5|112732.5|112782|112682|96
1617601800000|2021-04-05 05:50:00|112824.5|112724.5|112828.5|112728.5|112828.5|112728.5|112808.5|112708.5|35
1617602100000|2021-04-05 05:55:00|112829|112729|112854|112754|112904.5|112759.5|112828|112693.5|79
1617602400000|2021-04-05 06:00:00|112852.5|112752.5|112896|112696|112925|112790|112850|112696|61
1617602700000|2021-04-05 06:05:00|112895|112695|112855|112755|112909.5|112760|112840|112690|63
1617603000000|2021-04-05 06:10:00|112852|112752|112825|112725|112875|112752|112820|112675|66
1617603300000|2021-04-05 06:15:00|112830|112730|112812|112712|112855|112735|112785|112630|109
1617603600000|2021-04-05 06:20:00|112811|112711|112875|112675|112880|112731|112809.5|112668.5|137
1617603900000|2021-04-05 06:25:00|112876|112676|112825|112725|112880.5|112730.5|112810.5|112660.5|70
1617604200000|2021-04-05 06:30:00|112830.5|112730.5|112840.5|112740.5|112895.5|112748.1|112828.3|112675.5|19
1617604500000|2021-04-05 06:35:00|112885.5|112685.5|112910|112710|112910|112762.7|112850.5|112675.5|20
1617604800000|2021-04-05 06:40:00|112907.7|112707.7|112910|112710|112910|112755.5|112853.7|112706.7|8
1617605100000|2021-04-05 06:45:00|112908|112708|112953.6|112753.6|112965|112790|112875|112708|25
1617605400000|2021-04-05 06:50:00|112954.1|112754.1|112970|112770|112975.1|112820|112915|112754.1|24
1617605700000|2021-04-05 06:55:00|112969.5|112769.5|112970|112770|112980|112780|112969.5|112769.5|8
1617606000000|2021-04-05 07:00:00|112980|112780|112990|112790|112992.6|112848|112935|112780|21
1617606300000|2021-04-05 07:05:00|112980.5|112780.5|112940|112740|112980.5|112807.7|112894.6|112736|23
1617606600000|2021-04-05 07:10:00|112940.5|112740.5|112960|112760|112968.9|112768.9|112940.5|112740.5|23
1617606900000|2021-04-05 07:15:00|112961.5|112761.5|112975|112775|112975|112820|112915|112761.5|5
1617607200000|2021-04-05 07:20:00|112970|112770|112940.5|112740.5|112970|112810|112910|112740.5|9
1617607500000|2021-04-05 07:25:00|112940|112740|112940.5|112740.5|112940.5|112799.5|112880|112740|6
1617607800000|2021-04-05 07:30:00|112935|112735|112930|112730|112935|112735|112930|112730|2
1617608100000|2021-04-05 07:35:00|112895.7|112795.7|112895.7|112795.7|112895.7|112795.7|112895.7|112795.7|1
1617608400000|2021-04-05 07:40:00|112896.5|112796.5|112965|112765|112965|112810|112896.5|112765|6
1617608700000|2021-04-05 07:45:00|112950|112750|112906.5|112806.5|112965.1|112818.8|112906.5|112750|18
1617609000000|2021-04-05 07:50:00|112915|112815|112940|112740|112970|112815|112895.3|112730|19
1617609300000|2021-04-05 07:55:00|112930|112730|112941|112741|112942|112742|112930|112730|5
1617609600000|2021-04-05 08:00:00|112940.5|112740.5|112930|112730|112940.5|112740.5|112925|112725|5
1617609900000|2021-04-05 08:05:00|112925|112725|112905|112705|112930|112730|112895|112695|11
1617610200000|2021-04-05 08:10:00|112900|112700|112900|112700|112900|112700|112900|112700|1
1617610500000|2021-04-05 08:15:00|112890|112690|112870|112670|112900|112700|112870|112670|9
1617610800000|2021-04-05 08:20:00|112865|112665|112825|112625|112870|112670|112825|112625|14
1617611100000|2021-04-05 08:25:00|112830|112630|112835|112635|112850|112650|112830|112630|7
1617611400000|2021-04-05 08:30:00|112830|112630|112830|112630|112830|112630|112830|112630|1
1617611700000|2021-04-05 08:35:00|112815|112615|112820.1|112620.1|112830|112630|112815|112615|5
1617612000000|2021-04-05 08:40:00|112825.1|112625.1|112825.1|112625.1|112830.1|112630.1|112825.1|112625.1|4
1617612300000|2021-04-05 08:45:00|112832.3|112632.3|112872.5|112672.5|112872.5|112672.5|112820.1|112620.1|40
1617612600000|2021-04-05 08:50:00|112870.7|112670.7|112905.1|112705.1|112905.1|112705.1|112865|112665|22
1617612900000|2021-04-05 08:55:00|112905.3|112705.3|112930.1|112730.1|112945.1|112745.1|112905.3|112705.3|24
1617613200000|2021-04-05 09:00:00|112905.1|112705.1|112920|112720|112920|112720|112887.7|112687.7|30
1617613500000|2021-04-05 09:05:00|112915|112715|112920|112720|112920|112720|112900|112700|6
1617614400000|2021-04-05 09:20:00|112930|112730|112930|112730|112930|112730|112920|112720|5
1617614700000|2021-04-05 09:25:00|112925|112725|112935|112735|112935|112735|112925|112725|2
1617615000000|2021-04-05 09:30:00|112940|112740|112939|112739|112940|112740|112939|112739|2
1617615300000|2021-04-05 09:35:00|112939.5|112739.5|112945|112745|112945|112745|112939.5|112739.5|3
1617615600000|2021-04-05 09:40:00|112950|112750|112955|112755|112965|112765|112950|112750|7
1617616500000|2021-04-05 09:55:00|112945|112745|112940|112740|112945|112745|112940|112740|2
1617616800000|2021-04-05 10:00:00|112934.5|112734.5|112940|112740|112940|112740|112934.5|112734.5|2
1617617400000|2021-04-05 10:10:00|112934.5|112734.5|112934.5|112734.5|112934.5|112734.5|112934.5|112734.5|1
1617618300000|2021-04-05 10:25:00|112930|112730|112934.5|112734.5|112934.5|112734.5|112930|112730|2
1617618600000|2021-04-05 10:30:00|112930|112730|112930|112730|112930|112730|112930|112730|1
1617618900000|2021-04-05 10:35:00|112924.5|112724.5|112924.5|112724.5|112924.5|112724.5|112924.5|112724.5|1
1617621000000|2021-04-05 11:10:00|112910|112710|112924.5|112724.5|112924.5|112724.5|112910|112710|2
1617621300000|2021-04-05 11:15:00|112915|112715|112924.5|112724.5|112924.5|112724.5|112915|112715|2
1617621600000|2021-04-05 11:20:00|112915|112715|112915|112715|112915|112715|112915|112715|1
1617622200000|2021-04-05 11:30:00|112889.5|112689.5|112884.5|112684.5|112889.5|112689.5|112864.5|112664.5|5
1617624600000|2021-04-05 12:10:00|112855|112655|112844.5|112644.5|112855|112655|112844.5|112644.5|3
1617624900000|2021-04-05 12:15:00|112850|112650|112850|112650|112850|112650|112850|112650|1
1617625800000|2021-04-05 12:30:00|112840|112640|112840|112640|112840|112640|112840|112640|1
1617626400000|2021-04-05 12:40:00|112790|112590|112785|112585|112795|112595|112775|112575|14
1617626700000|2021-04-05 12:45:00|112775|112575|112755|112555|112775|112575|112755|112555|3
1617627000000|2021-04-05 12:50:00|112750|112550|112720|112520|112750|112550|112720|112520|5
1617627300000|2021-04-05 12:55:00|112725|112525|112725|112525|112725|112525|112720|112520|5
1617627600000|2021-04-05 13:00:00|112731.5|112531.5|112735|112535|112745|112545|112730|112530|9
1617627900000|2021-04-05 13:05:00|112740|112540|112745|112545|112755|112555|112735|112535|9
1617628500000|2021-04-05 13:15:00|112746.5|112546.5|112790|112590|112810|112610|112746.5|112546.5|12
1617628800000|2021-04-05 13:20:00|112835|112635|112818.1|112618.1|112835|112635|112799.1|112599.1|13
1617629100000|2021-04-05 13:25:00|112820.1|112620.1|112822|112622|112822|112622|112820.1|112620.1|2
1617629400000|2021-04-05 13:30:00|112754.4|112554.4|112715|112515|112754.4|112554.4|112715|112515|8
1617629700000|2021-04-05 13:35:00|112715.5|112515.5|112710|112510|112715.5|112515.5|112705|112505|6
1617630000000|2021-04-05 13:40:00|112705|112505|112710|112510|112712.5|112512.5|112705|112505|7
1617630300000|2021-04-05 13:45:00|112704.5|112504.5|112705|112505|112705|112505|112704.5|112504.5|2
1617630600000|2021-04-05 13:50:00|112700|112500|112690|112490|112700|112500|112680|112480|18
1617630900000|2021-04-05 13:55:00|112685|112485|112695|112495|112695|112495|112665|112465|12
1617631200000|2021-04-05 14:00:00|112690|112490|112662|112462|112700|112500|112661.5|112461.5|15
1617631500000|2021-04-05 14:05:00|112661.5|112461.5|112585|112385|112661.5|112461.5|112580|112380|29
1617631800000|2021-04-05 14:10:00|112577.5|112377.5|112627.5|112427.5|112639|112439|112572.5|112372.5|26
1617632100000|2021-04-05 14:15:00|112628.5|112428.5|112579.5|112379.5|112647|112447|112579.5|112379.5|32
1617632400000|2021-04-05 14:20:00|112580.5|112380.5|112575|112375|112581.5|112381.5|112573.5|112373.5|9
1617632700000|2021-04-05 14:25:00|112573.5|112373.5|112577|112377|112577|112377|112573.5|112373.5|5
1617633000000|2021-04-05 14:30:00|112575.5|112375.5|112577|112377|112581.5|112381.5|112573.5|112373.5|7
1617633300000|2021-04-05 14:35:00|112575.5|112375.5|112577.4|112377.4|112579.7|112379.7|112540.5|112340.5|23
1617633600000|2021-04-05 14:40:00|112577.5|112377.5|112567.7|112367.7|112583.2|112383.2|112556.7|112356.7|34
1617633900000|2021-04-05 14:45:00|112576.7|112376.7|112588|112388|112592.5|112392.5|112576.7|112376.7|12
1617634200000|2021-04-05 14:50:00|112590.5|112390.5|112605.5|112405.5|112615|112415|112588|112388|28
1617634500000|2021-04-05 14:55:00|112595.2|112395.2|112586.2|112386.2|112595.2|112395.2|112584.2|112384.2|20
1617634800000|2021-04-05 15:00:00|112586.6|112386.6|112585.6|112385.6|112586.6|112386.6|112585.6|112385.6|2
1617635100000|2021-04-05 15:05:00|112585.2|112385.2|112585.2|112385.2|112587.7|112387.7|112585.2|112385.2|3
1617635400000|2021-04-05 15:10:00|112582.2|112382.2|112545.2|112345.2|112582.2|112382.2|112545.2|112345.2|7
1617635700000|2021-04-05 15:15:00|112537.7|112337.7|112560.2|112360.2|112560.2|112360.2|112525.2|112325.2|29
1617636000000|2021-04-05 15:20:00|112560|112360|112555.2|112355.2|112566|112366|112555.2|112355.2|7
1617636600000|2021-04-05 15:30:00|112549.7|112349.7|112554.5|112354.5|112559.2|112359.2|112544.5|112344.5|14
1617636900000|2021-04-05 15:35:00|112554|112354|112525.5|112325.5|112554|112354|112525.5|112325.5|7
1617637200000|2021-04-05 15:40:00|112524.5|112324.5|112524|112324|112528.5|112328.5|112518.5|112318.5|5
1617637500000|2021-04-05 15:45:00|112527.5|112327.5|112508|112308|112527.5|112327.5|112508|112308|8
1617637800000|2021-04-05 15:50:00|112503.5|112303.5|112478.5|112278.5|112503.5|112303.5|112450.3|112250.3|12
1617638100000|2021-04-05 15:55:00|112478|112278|112417.5|112217.5|112478|112278|112417.5|112217.5|8
1617638400000|2021-04-05 16:00:00|112418|112218|112445.5|112245.5|112450|112250|112418|112218|9
1617638700000|2021-04-05 16:05:00|112442|112242|112465|112265|112500|112300|112442|112242|18
1617639000000|2021-04-05 16:10:00|112478|112278|112476|112276|112479|112279|112476|112276|4
1617639300000|2021-04-05 16:15:00|112489|112289|112445.5|112245.5|112489|112289|112445.5|112245.5|10
1617639600000|2021-04-05 16:20:00|112438.5|112238.5|112444|112244|112444|112244|112434|112234|3
1617639900000|2021-04-05 16:25:00|112448|112248|112448|112248|112458|112258|112448|112248|3
1617640200000|2021-04-05 16:30:00|112458|112258|112458|112258|112458|112258|112458|112258|1
1617640800000|2021-04-05 16:40:00|112453|112253|112458|112258|112458|112258|112453|112253|2
1617641400000|2021-04-05 16:50:00|112453|112253|112475|112275|112484|112284|112453|112253|14
1617641700000|2021-04-05 16:55:00|112474|112274|112494|112294|112514.5|112314.5|112474|112274|10
1617642000000|2021-04-05 17:00:00|112485|112285|112514|112314|112519|112319|112485|112285|5
1617642300000|2021-04-05 17:05:00|112521.5|112321.5|112539.5|112339.5|112539.5|112339.5|112521.5|112321.5|5
1617642600000|2021-04-05 17:10:00|112534.5|112334.5|112547|112347|112569|112369|112529.5|112329.5|21
1617642900000|2021-04-05 17:15:00|112546.5|112346.5|112544.5|112344.5|112546.5|112346.5|112544.5|112344.5|5
1617643200000|2021-04-05 17:20:00|112538|112338|112515.4|112315.4|112538|112338|112515.4|112315.4|5
1617643500000|2021-04-05 17:25:00|112549|112349|112535|112335|112549|112349|112533.5|112333.5|7
1617643800000|2021-04-05 17:30:00|112534|112334|112534|112334|112534|112334|112534|112334|1
1617644100000|2021-04-05 17:35:00|112527|112327|112529|112329|112529|112329|112525.5|112325.5|3
1617644700000|2021-04-05 17:45:00|112531.3|112331.3|112535|112335|112538.5|112338.5|112531.3|112331.3|5
1617645300000|2021-04-05 17:55:00|112537.5|112337.5|112535|112335|112539.5|112339.5|112535|112335|5
1617645600000|2021-04-05 18:00:00|112534.5|112334.5|112535|112335|112535|112335|112534.5|112334.5|4
1617646200000|2021-04-05 18:10:00|112533.5|112333.5|112541.5|112341.5|112541.5|112341.5|112533.5|112333.5|2
1617647100000|2021-04-05 18:25:00|112537|112337|112499|112299|112537|112337|112499|112299|6
1617647400000|2021-04-05 18:30:00|112503.5|112303.5|112503.5|112303.5|112503.5|112303.5|112503.5|112303.5|1
1617647700000|2021-04-05 18:35:00|112508.5|112308.5|112508.5|112308.5|112508.5|112308.5|112508.5|112308.5|1
1617648300000|2021-04-05 18:45:00|112496|112296|112550|112350|112568.5|112368.5|112494|112294|27
1617648600000|2021-04-05 18:50:00|112531.4|112331.4|112531.4|112331.4|112531.4|112331.4|112531.4|112331.4|1
1617648900000|2021-04-05 18:55:00|112536.5|112336.5|112510|112310|112536.5|112336.5|112510|112310|2
1617649200000|2021-04-05 19:00:00|112515|112315|112515|112315|112515|112315|112515|112315|1
1617649500000|2021-04-05 19:05:00|112525|112325|112525|112325|112525|112325|112525|112325|1
1617649800000|2021-04-05 19:10:00|112515|112315|112505|112305|112520|112320|112505|112305|7
1617650100000|2021-04-05 19:15:00|112529|112329|112522.5|112322.5|112541.5|112341.5|112515|112315|8
1617650400000|2021-04-05 19:20:00|112528|112328|112564.5|112364.5|112565|112365|112528|112328|26
1617650700000|2021-04-05 19:25:00|112563.5|112363.5|112575|112375|112575|112375|112563.5|112363.5|2
1617651000000|2021-04-05 19:30:00|112573.5|112373.5|112573|112373|112573.5|112373.5|112573|112373|2
1617651600000|2021-04-05 19:40:00|112578|112378|112567.5|112367.5|112581.5|112381.5|112567.5|112367.5|6
1617651900000|2021-04-05 19:45:00|112568|112368|112595|112395|112641.8|112441.8|112568|112368|9
1617652200000|2021-04-05 19:50:00|112589|112389|112550|112350|112589|112389|112549.9|112349.9|24
1617667200000|2021-04-06 00:00:00|112570|112370|112520|112320|112570|112370|112512|112312|107
1617667500000|2021-04-06 00:05:00|112470|112370|112419.5|112319.5|112525|112370|112395|112250|120
1617667800000|2021-04-06 00:10:00|112424|112324|112420|112320|112439.5|112339.5|112408|112308|102
1617668100000|2021-04-06 00:15:00|112425|112325|112370|112270|112440|112325|112369|112240|59
1617668400000|2021-04-06 00:20:00|112375|112275|112408|112308|112460|112314.5|112370|112217|91
1617668700000|2021-04-06 00:25:00|112405|112305|112399.5|112299.5|112455|112315|112395|112250|109
1617669000000|2021-04-06 00:30:00|112395|112295|112398|112298|112452.5|112308.5|112390|112247.5|25
1617669300000|2021-04-06 00:35:00|112397|112297|112406.5|112306.5|112407.5|112307.5|112392|112292|50
1617669600000|2021-04-06 00:40:00|112407.5|112307.5|112431.5|112331.5|112436|112336|112407.5|112307.5|95
1617669900000|2021-04-06 00:45:00|112431|112331|112410|112310|112445|112345|112410|112310|47
1617670200000|2021-04-06 00:50:00|112411|112311|112510|112310|112515|112364|112411|112295|41
1617670500000|2021-04-06 00:55:00|112510.5|112310.5|112460|112360|112514.5|112390|112460|112310|53
1617670800000|2021-04-06 01:00:00|112465|112365|112475|112375|112475|112375|112455|112355|41
1617671100000|2021-04-06 01:05:00|112474|112374|112510|112410|112570|112415|112461.5|112361.5|47
1617671400000|2021-04-06 01:10:00|112495|112395|112520|112420|112565|112420|112490|112340.5|41
1617671700000|2021-04-06 01:15:00|112525|112425|112550|112450|112605|112460|112525|112392.5|51
1617672000000|2021-04-06 01:20:00|112595|112395|112565|112365|112595|112440|112502|112350|80
1617672300000|2021-04-06 01:25:00|112570|112370|112570|112470|112580|112480|112527.5|112370|36
1617672600000|2021-04-06 01:30:00|112571|112471|112562.8|112462.8|112610|112476.3|112540|112400|74
1617672900000|2021-04-06 01:35:00|112556.7|112456.7|112581.7|112381.7|112602|112462.4|112517.2|112371.7|58
1617673200000|2021-04-06 01:40:00|112527.7|112427.7|112517.7|112417.7|112582|112443.8|112513|112381.7|23
1617673500000|2021-04-06 01:45:00|112517.2|112417.2|112472.5|112372.5|112552.2|112417.2|112463.7|112323|80
1617673800000|2021-04-06 01:50:00|112468|112368|112467.2|112367.2|112487.2|112387.2|112463|112363|66
1617674100000|2021-04-06 01:55:00|112462.8|112362.8|112512.7|112412.7|112579.2|112434.1|112457.2|112343.5|108
1617674400000|2021-04-06 02:00:00|112507.7|112407.7|112508|112408|112514.3|112414.3|112497.2|112397.2|59
1617674700000|2021-04-06 02:05:00|112513.8|112413.8|112498|112398|112543.5|112413.8|112496|112342.5|29
1617675000000|2021-04-06 02:10:00|112496|112396|112507.7|112407.7|112557.5|112408.7|112488|112353|20
1617675300000|2021-04-06 02:15:00|112553|112353|112500|112400|112573.5|112433.6|112500|112353|65
1617675600000|2021-04-06 02:20:00|112499|112399|112541.5|112441.5|112583.2|112447|112499|112353|71
1617675900000|2021-04-06 02:25:00|112543|112443|112550|112450|112615.5|112470|112543|112395|55
1617676200000|2021-04-06 02:30:00|112552.5|112452.5|112540|112440|112590|112460|112532|112385|112
1617676500000|2021-04-06 02:35:00|112527.6|112427.6|112520|112420|112585.5|112440|112510|112360|28
1617676800000|2021-04-06 02:40:00|112515|112415|112526|112426|112580.7|112445|112515|112375|42
1617677100000|2021-04-06 02:45:00|112575|112375|112500|112400|112575.5|112422.5|112499.5|112372.5|50
1617677400000|2021-04-06 02:50:00|112502|112402|112519|112419|112525|112425|112502|112402|21
1617677700000|2021-04-06 02:55:00|112520|112420|112504|112404|112554.5|112420|112500|112350|20
1617678000000|2021-04-06 03:00:00|112500|112400|112517|112417|112564.5|112417|112485|112330|52
1617678300000|2021-04-06 03:05:00|112509.5|112409.5|112493|112393|112517.5|112417.5|112492|112392|57
1617678600000|2021-04-06 03:10:00|112497|112397|112489.5|112389.5|112508|112408|112483.3|112383.3|57
1617678900000|2021-04-06 03:15:00|112488.5|112388.5|112509.5|112409.5|112514|112414|112488.5|112388.5|36
1617679200000|2021-04-06 03:20:00|112505|112405|112510|112410|112555|112410|112500|112350|17
1617679500000|2021-04-06 03:25:00|112515|112415|112524|112424|112535|112435|112510|112410|49
1617679800000|2021-04-06 03:30:00|112519|112419|112522|112422|112535|112435|112515|112415|57
1617680100000|2021-04-06 03:35:00|112519|112419|112520|112420|112529|112429|112517.5|112417.5|27
1617680400000|2021-04-06 03:40:00|112521.5|112421.5|112535.5|112435.5|112536.8|112436.8|112512.5|112412.5|31
1617680700000|2021-04-06 03:45:00|112536.8|112436.8|112540|112440|112551.8|112451.8|112531.5|112431.5|43
1617681000000|2021-04-06 03:50:00|112530|112430|112510.5|112410.5|112530|112430|112510|112410|20
1617681300000|2021-04-06 03:55:00|112510|112410|112520|112420|112575.5|112422|112510|112365|23
1617681600000|2021-04-06 04:00:00|112516|112416|112560|112360|112580|112430|112510|112360|38
1617681900000|2021-04-06 04:05:00|112510|112410|112480|112380|112565|112411.8|112480|112360|19
1617682200000|2021-04-06 04:10:00|112490|112390|112479.5|112379.5|112490|112390|112479|112379|9
1617682500000|2021-04-06 04:15:00|112485|112385|112488|112388|112494.5|112394.5|112478|112378|51
1617682800000|2021-04-06 04:20:00|112488.5|112388.5|112520|112320|112520|112389|112464.8|112314|35
1617683100000|2021-04-06 04:25:00|112470|112370|112445|112345|112515|112370|112445|112310|24
1617683400000|2021-04-06 04:30:00|112441.2|112341.2|112424.8|112324.8|112493.5|112350.3|112416|112272|86
1617683700000|2021-04-06 04:35:00|112424.7|112324.7|112430|112330|112449|112349|112424.7|112324.7|43
1617684000000|2021-04-06 04:40:00|112429|112329|112399|112299|112459.2|112329|112384.4|112249.5|67
1617684300000|2021-04-06 04:45:00|112400|112300|112395|112295|112405|112305|112380|112280|66
1617684600000|2021-04-06 04:50:00|112394.5|112294.5|112390|112290|112410.1|112310.1|112379.5|112279.5|48
1617684900000|2021-04-06 04:55:00|112395|112295|112397.5|112297.5|112405|112305|112390|112290|22
1617685200000|2021-04-06 05:00:00|112400|112300|112360|112260|112405|112305|112355|112255|43
1617685500000|2021-04-06 05:05:00|112355|112255|112340|112240|112365|112265|112336.7|112236.7|19
1617685800000|2021-04-06 05:10:00|112330|112230|112290|112190|112330|112230|112280|112180|39
1617686100000|2021-04-06 05:15:00|112295|112195|112255.2|112155.2|112295.1|112195.1|112255.2|112155.2|79
1617686400000|2021-04-06 05:20:00|112255|112155|112217.5|112117.5|112270|112170|112210|112110|113
1617686700000|2021-04-06 05:25:00|112218|112118|112209|112109|112270|112140|112203|112055|94
1617687000000|2021-04-06 05:30:00|112214|112114|112220|112120|112245|112145|112208|112108|94
1617687300000|2021-04-06 05:35:00|112223.8|112123.8|112270|112170|112280|112180|112220|112120|71
1617687600000|2021-04-06 05:40:00|112272.8|112172.8|112250|112150|112275|112175|112250|112150|60
1617687900000|2021-04-06 05:45:00|112254.3|112154.3|112229.5|112129.5|112255|112155|112228.5|112128.5|47
1617688200000|2021-04-06 05:50:00|112220|112120|112197.9|112097.9|112235|112135|112197.9|112097.9|76
1617688500000|2021-04-06 05:55:00|112201|112101|112168|112068|112202.9|112102.9|112158.5|112058.5|129
1617688800000|2021-04-06 06:00:00|112167|112067|112120|112020|112171.5|112071.5|112105|111958|134
1617689100000|2021-04-06 06:05:00|112119.5|112019.5|112126|112026|112135|112035|112109|112009|82
1617689400000|2021-04-06 06:10:00|112130|112030|112160.5|112060.5|112170|112070|112130|112030|74
1617689700000|2021-04-06 06:15:00|112160|112060|112115|112015|112160|112060|112115|112015|49
1617690000000|2021-04-06 06:20:00|112105|112005|112049|111949|112110|112010|112031|111931|145
1617690300000|2021-04-06 06:25:00|112043.5|111943.5|112018|111918|112050|111950|111999|111899|99
1617690600000|2021-04-06 06:30:00|112018.7|111918.7|112080.5|111880.5|112080.5|111930.5|111983|111843|66
1617690900000|2021-04-06 06:35:00|112080|111880|112025.5|111925.5|112085.3|111934.3|112005|111874.5|33
1617691200000|2021-04-06 06:40:00|112026|111926|112090.5|111890.5|112105.5|111942|112020.5|111875.5|31
1617691500000|2021-04-06 06:45:00|112043|111943|112123|111923|112145|111986.3|112041.5|111895.5|40
1617691800000|2021-04-06 06:50:00|112117|111917|112192.8|111992.8|112215|112071|112080.5|111904.5|72
1617692100000|2021-04-06 06:55:00|112193.2|111993.2|112195|111995|112210.5|112070.5|112126|111980|90
1617692400000|2021-04-06 07:00:00|112195.5|111995.5|112240|112040|112240|112040|112195.5|111995.5|33
1617692700000|2021-04-06 07:05:00|112235.5|112035.5|112220|112020|112266|112121|112166|112013.5|72
1617693000000|2021-04-06 07:10:00|112163.2|112063.2|112190|111990|112210|112063.2|112138.1|111972.5|35
1617693300000|2021-04-06 07:15:00|112190.5|111990.5|112140.5|112040.5|112190.5|112042.7|112122|111990.5|26
1617693600000|2021-04-06 07:20:00|112145.5|112045.5|112140|111940|112146.9|112046.9|112085|111925|26
1617693900000|2021-04-06 07:25:00|112140.2|111940.2|112140|111940|112141.9|111982|112075|111892.5|30
1617694200000|2021-04-06 07:30:00|112143.7|111943.7|112132.6|111932.6|112175|112000|112095|111930|17
1617694500000|2021-04-06 07:35:00|112140|111940|112085|111885|112145|111976.3|112076.3|111885|17
1617694800000|2021-04-06 07:40:00|112085.1|111885.1|112120|111920|112135|111935|112085.1|111885.1|11
1617695100000|2021-04-06 07:45:00|112125|111925|112085|111885|112135.5|111935.5|112085|111885|15
1617695400000|2021-04-06 07:50:00|112080|111880|112110|111910|112110|111945|112045|111875.1|12
1617695700000|2021-04-06 07:55:00|112110.5|111910.5|112112.5|111912.5|112125|111925|112105|111905|26
1617696000000|2021-04-06 08:00:00|112113.5|111913.5|112128.5|111928.5|112134|111934|112109.5|111909.5|30
1617696300000|2021-04-06 08:05:00|112127.5|111927.5|112125.5|111925.5|112127.5|111927.5|112104|111904|15
1617696600000|2021-04-06 08:10:00|112120.5|111920.5|112135.5|111935.5|112135.5|111985.5|112075.5|111915.5|7
1617696900000|2021-04-06 08:15:00|112076|111976|112125.5|112025.5|112155.5|112025.5|112076|111935.5|25
1617697200000|2021-04-06 08:20:00|112126.5|112026.5|112178.8|111978.8|112178.8|112026.5|112112|111957.6|27
1617697500000|2021-04-06 08:25:00|112193.9|111993.9|112223.5|112023.5|112237.8|112037.8|112180.5|111980.5|33
1617697800000|2021-04-06 08:30:00|112226|112026|112245|112045|112265|112100|112178|112019|50
1617698100000|2021-04-06 08:35:00|112244.5|112044.5|112232|112032|112244.5|112044.5|112223|112023|18
1617698400000|2021-04-06 08:40:00|112232.5|112032.5|112228|112028|112241.3|112081|112173|112018.5|23
1617698700000|2021-04-06 08:45:00|112221.5|112021.5|112170.6|111970.6|112223.5|112023.5|112154|111954|20
1617699000000|2021-04-06 08:50:00|112172.6|111972.6|112178.3|111978.3|112185.6|111985.6|112172.6|111972.6|17
1617699300000|2021-04-06 08:55:00|112112.3|112012.3|112180.5|111980.5|112190.5|112012.3|112112.3|111960.8|12
1617699600000|2021-04-06 09:00:00|112185.5|111985.5|112225|112025|112230|112070.5|112145|111975.5|19
1617699900000|2021-04-06 09:05:00|112220|112020|112165|111965|112225.5|112025.5|112158.5|111958.5|21
1617700200000|2021-04-06 09:10:00|112174.5|111974.5|112185|111985|112200|112000|112174.5|111974.5|13
1617700500000|2021-04-06 09:15:00|112190|111990|112180.5|111980.5|112191.3|111991.3|112180.5|111980.5|8
1617700800000|2021-04-06 09:20:00|112130.5|112030.5|112172.5|111972.5|112181.5|112030.5|112124|111971.5|15
1617701100000|2021-04-06 09:25:00|112173|111973|112192.1|111992.1|112200|112000|112172|111972|24
1617701400000|2021-04-06 09:30:00|112192.6|111992.6|112247.9|112047.9|112258.5|112058.5|112192.6|111992.6|64
1617701700000|2021-04-06 09:35:00|112246.4|112046.4|112245.4|112045.4|112247.4|112047.4|112245.4|112045.4|5
1617702000000|2021-04-06 09:40:00|112260|112060|112260|112060|112260|112060|112260|112060|1
1617702300000|2021-04-06 09:45:00|112259.4|112059.4|112260.4|112060.4|112260.4|112060.4|112257.9|112057.9|16
1617702600000|2021-04-06 09:50:00|112259.9|112059.9|112245.1|112045.1|112266.6|112066.6|112221.5|112021.5|33
1617702900000|2021-04-06 09:55:00|112251.1|112051.1|112250.1|112050.1|112260.1|112060.1|112240.8|112040.8|14
1617703200000|2021-04-06 10:00:00|112243.6|112043.6|112242.1|112042.1|112243.6|112043.6|112242|112042|4
1617703500000|2021-04-06 10:05:00|112235.9|112035.9|112182.5|111982.5|112235.9|112035.9|112181|111981|21
1617703800000|2021-04-06 10:10:00|112174|111974|112196|111996|112205.7|112005.7|112174|111974|19
1617704100000|2021-04-06 10:15:00|112195.5|111995.5|112171|111971|112195.5|111995.5|112170.9|111970.9|10
1617704400000|2021-04-06 10:20:00|112172.5|111972.5|112220.1|112020.1|112225.1|112025.1|112172.5|111972.5|20
1617704700000|2021-04-06 10:25:00|112224.6|112024.6|112242.2|112042.2|112244.2|112044.2|112224.6|112024.6|7
1617705000000|2021-04-06 10:30:00|112240.2|112040.2|112260|112060|112260|112060|112240.2|112040.2|12
1617705300000|2021-04-06 10:35:00|112258.4|112058.4|112255|112055|112258.4|112058.4|112255|112055|2
1617705600000|2021-04-06 10:40:00|112245.1|112045.1|112240.6|112040.6|112245.1|112045.1|112240.1|112040.1|3
1617705900000|2021-04-06 10:45:00|112243.9|112043.9|112240.9|112040.9|112243.9|112043.9|112240.9|112040.9|7
1617706200000|2021-04-06 10:50:00|112241.4|112041.4|112239.5|112039.5|112249.8|112049.8|112238|112038|10
1617706500000|2021-04-06 10:55:00|112243.8|112043.8|112240|112040|112245.1|112045.1|112239.5|112039.5|5
1617706800000|2021-04-06 11:00:00|112238.5|112038.5|112233|112033|112258.9|112101.4|112171.5|112028.5|19
1617707100000|2021-04-06 11:05:00|112234|112034|112206.5|112006.5|112235.8|112035.8|112178.5|111978.5|24
1617707400000|2021-04-06 11:10:00|112201|112001|112206.4|112006.4|112213.7|112013.7|112176.5|111976.5|19
1617707700000|2021-04-06 11:15:00|112217.5|112017.5|112214.8|112014.8|112217.5|112017.5|112202|112002|23
1617708000000|2021-04-06 11:20:00|112214.3|112014.3|112213.7|112013.7|112214.3|112014.3|112176.5|111976.5|17
1617708300000|2021-04-06 11:25:00|112207.4|112007.4|112207.4|112007.4|112207.4|112007.4|112207.3|112007.3|3
1617708600000|2021-04-06 11:30:00|112213.7|112013.7|112215.1|112015.1|112215.1|112015.1|112207.5|112007.5|3
1617708900000|2021-04-06 11:35:00|112213.8|112013.8|112210.8|112010.8|112213.8|112013.8|112201.5|112001.5|7
1617709200000|2021-04-06 11:40:00|112211.3|112011.3|112216.8|112016.8|112219.8|112019.8|112210.9|112010.9|15
1617709500000|2021-04-06 11:45:00|112216.3|112016.3|112200.6|112000.6|112216.3|112016.3|112180.1|111980.1|33
1617709800000|2021-04-06 11:50:00|112203.6|112003.6|112186.3|111986.3|112210.1|112058.3|112142.7|111981.7|22
1617710100000|2021-04-06 11:55:00|112185.7|111985.7|112165.1|111965.1|112185.7|111985.7|112164.5|111964.5|14
1617710400000|2021-04-06 12:00:00|112167|111967|112118|111918|112167|111967|112110.5|111910.5|14
1617710700000|2021-04-06 12:05:00|112118.5|111918.5|112147.7|111947.7|112163.1|111982.3|112082.3|111918.5|22
1617711000000|2021-04-06 12:10:00|112147|111947|112131.3|111931.3|112147|111947|112120.1|111920.1|22
1617711300000|2021-04-06 12:15:00|112130.8|111930.8|112115.5|111915.5|112130.8|111930.8|112108|111908|15
1617711600000|2021-04-06 12:20:00|112114.8|111914.8|112110.8|111910.8|112114.8|111914.8|112110.8|111910.8|6
1617711900000|2021-04-06 12:25:00|112109.3|111909.3|112060.5|111860.5|112131.8|111976.8|112058.5|111858.5|32
1617712200000|2021-04-06 12:30:00|112075.1|111875.1|112045|111845|112095.1|111895.1|112042|111842|20
1617712500000|2021-04-06 12:35:00|112046|111846|112055|111855|112071.7|111871.7|112045|111845|10
1617712800000|2021-04-06 12:40:00|112045.1|111845.1|112056.3|111856.3|112060.1|111860.1|112045.1|111845.1|11
1617713100000|2021-04-06 12:45:00|112058|111858|112065.1|111865.1|112068.5|111868.5|112055|111855|12
1617713400000|2021-04-06 12:50:00|112055.1|111855.1|112040.1|111840.1|112065.5|111865.5|112036.3|111836.3|19
1617713700000|2021-04-06 12:55:00|112045.1|111845.1|112070.1|111870.1|112070.1|111870.1|112040.1|111840.1|17
1617714000000|2021-04-06 13:00:00|112070|111870|112050|111850|112070.1|111870.1|112050|111850|4
1617714300000|2021-04-06 13:05:00|112049.5|111849.5|112033|111833|112049.5|111849.5|112033|111833|6
1617714600000|2021-04-06 13:10:00|112032.5|111832.5|112003|111903|112060.1|111910|112002|111830|36
1617714900000|2021-04-06 13:15:00|112001|111901|112005|111905|112005|111905|112001|111901|5
1617715200000|2021-04-06 13:20:00|112055|111855|112055|111855|112055|111855|112040|111840|4
1617715500000|2021-04-06 13:25:00|112040|111840|112011|111811|112044|111883.3|111976|111811|18
1617715800000|2021-04-06 13:30:00|112025.1|111825.1|112044|111844|112044|111844|112025.1|111825.1|26
1617716100000|2021-04-06 13:35:00|112001|111901|112011.3|111811.3|112033.5|111902|111965|111803.8|66
1617716400000|2021-04-06 13:40:00|112013.8|111813.8|111963.8|111863.8|112037.8|111880.3|111963.8|111813.8|19
1617716700000|2021-04-06 13:45:00|111962.1|111862.1|112023.5|111823.5|112032.8|111870.3|111962.1|111818.8|16
1617717000000|2021-04-06 13:50:00|112024|111824|112024.5|111824.5|112049.3|111889.6|111988.1|111824|24
1617717300000|2021-04-06 13:55:00|112022|111822|111958.6|111758.6|112022|111863.8|111912.4|111758.6|60
1617717600000|2021-04-06 14:00:00|111959.2|111759.2|111919.7|111719.7|111975.9|111820.2|111877.2|111710.7|108
1617717900000|2021-04-06 14:05:00|111920.7|111720.7|111929.4|111729.4|111948.9|111774.4|111867|111712.7|72
1617718200000|2021-04-06 14:10:00|111930.4|111730.4|111927.7|111727.7|111940.9|111789.2|111863.9|111716.4|83
1617718500000|2021-04-06 14:15:00|111927.2|111727.2|111921.9|111721.9|111927.2|111767.5|111863.9|111721.9|26
1617718800000|2021-04-06 14:20:00|111920.7|111720.7|111878.5|111678.5|111920.7|111766.9|111824.9|111670|53
1617719100000|2021-04-06 14:25:00|111881.9|111681.9|111896|111696|111896|111733.4|111814.4|111666.4|28
1617719400000|2021-04-06 14:30:00|111894.5|111694.5|111917.6|111717.6|111940|111740|111892.5|111692.5|28
1617719700000|2021-04-06 14:35:00|111918.1|111718.1|111929|111729|111934.8|111734.8|111905|111705|34
1617720000000|2021-04-06 14:40:00|111929.5|111729.5|111935.5|111735.5|111935.5|111735.5|111929|111729|10
1617720300000|2021-04-06 14:45:00|111936|111736|111927.5|111727.5|111936|111736|111920.9|111720.9|18
1617720600000|2021-04-06 14:50:00|111927|111727|111928.9|111728.9|111928.9|111728.9|111927|111727|9
1617720900000|2021-04-06 14:55:00|111929.9|111729.9|111891.9|111791.9|111971.5|111805.6|111891.9|111728.7|34
1617721200000|2021-04-06 15:00:00|111891.4|111791.4|111885.5|111785.5|111936.5|111797.8|111870|111720|49
1617721500000|2021-04-06 15:05:00|111885|111785|111877|111777|111931|111786|111875|111720|20
1617721800000|2021-04-06 15:10:00|111876|111776|111878|111778|111878|111778|111865|111765|9
1617722100000|2021-04-06 15:15:00|111930.6|111730.6|111894.6|111694.6|111934.1|111758.1|111844.6|111694.4|23
1617722400000|2021-04-06 15:20:00|111895.1|111695.1|111896.5|111696.5|111904|111704|111895.1|111695.1|14
1617722700000|2021-04-06 15:25:00|111899|111699|111919.6|111719.6|111945.9|111760.1|111860.1|111678.1|28
1617723000000|2021-04-06 15:30:00|111919.1|111719.1|111911|111711|111944|111776|111873.1|111696.5|21
1617723300000|2021-04-06 15:35:00|111910.5|111710.5|111910.1|111710.1|111910.5|111710.5|111900|111700|11
1617723600000|2021-04-06 15:40:00|111900.1|111700.1|111865.1|111665.1|111909.6|111709.6|111857.5|111657.5|19
1617723900000|2021-04-06 15:45:00|111884|111684|111890.1|111690.1|111897|111697|111884|111684|16
1617724200000|2021-04-06 15:50:00|111893|111693|111852|111652|111893|111693|111840.1|111640.1|10
1617724500000|2021-04-06 15:55:00|111844.1|111644.1|111845.1|111645.1|111850.1|111650.1|111825|111625|10
1617724800000|2021-04-06 16:00:00|111830.1|111630.1|111850.1|111650.1|111856.6|111656.6|111830.1|111630.1|16
1617725100000|2021-04-06 16:05:00|111852|111652|111890.1|111690.1|111906|111729.5|111829.5|111652|28
1617725400000|2021-04-06 16:10:00|111887.6|111687.6|111886.2|111686.2|111902.9|111702.9|111886.2|111686.2|12
1617725700000|2021-04-06 16:15:00|111896|111696|111871.2|111671.2|111896|111696|111871.2|111671.2|4
1617726000000|2021-04-06 16:20:00|111871.5|111671.5|111871.5|111671.5|111871.5|111671.5|111871.5|111671.5|1
1617726600000|2021-04-06 16:30:00|111871.2|111671.2|111860.5|111760.5|111909.6|111760.5|111858|111661.4|63
1617726900000|2021-04-06 16:35:00|111863|111763|111869.5|111769.5|111869.5|111769.5|111863|111763|9
1617727200000|2021-04-06 16:40:00|111870.5|111770.5|111922.5|111722.5|111923.5|111770.5|111864|111721|16
1617727500000|2021-04-06 16:45:00|111920|111720|111913|111713|111920|111720|111908.1|111708.1|21
1617727800000|2021-04-06 16:50:00|111912.5|111712.5|111952|111752|111968.3|111809|111865.5|111706.1|42
1617728100000|2021-04-06 16:55:00|111951.5|111751.5|111942.5|111742.5|111955.5|111755.5|111937.5|111737.5|25
1617728400000|2021-04-06 17:00:00|111942|111742|111943.5|111743.5|111943.5|111743.5|111942|111742|2
1617728700000|2021-04-06 17:05:00|111943|111743|111958.5|111758.5|111967.9|111767.9|111943|111743|14
1617729000000|2021-04-06 17:10:00|111958|111758|111957.5|111757.5|111958|111758|111957.5|111757.5|2
1617729300000|2021-04-06 17:15:00|111956.3|111756.3|111966.8|111766.8|111966.8|111766.8|111953|111753|15
1617729600000|2021-04-06 17:20:00|111964.8|111764.8|111964.5|111764.5|111968.8|111768.8|111957|111757|22
1617729900000|2021-04-06 17:25:00|111966|111766|111998.5|111798.5|112033.3|111855.3|111945|111766|51
1617730200000|2021-04-06 17:30:00|112000|111800|112019.8|111819.8|112019.8|111819.8|111987.5|111787.5|22
1617730500000|2021-04-06 17:35:00|112018.3|111818.3|112017.2|111817.2|112018.3|111818.3|111994.5|111794.5|20
1617730800000|2021-04-06 17:40:00|112011|111811|111999|111799|112024|111850.8|111950.8|111790.5|29
1617731100000|2021-04-06 17:45:00|111999.5|111799.5|112014.3|111814.3|112017.4|111817.4|111999|111799|10
1617731400000|2021-04-06 17:50:00|112013.8|111813.8|112013.5|111813.5|112013.8|111813.8|112005.6|111805.6|13
1617731700000|2021-04-06 17:55:00|112013.3|111813.3|112016.3|111816.3|112029|111868.4|111953.6|111813.3|17
1617732000000|2021-04-06 18:00:00|112016.8|111816.8|112014.5|111814.5|112026.5|111826.5|112009.8|111809.8|21
1617732300000|2021-04-06 18:05:00|112016|111816|112004.3|111804.3|112016.8|111816.8|112001.8|111801.8|19
1617732600000|2021-04-06 18:10:00|112004.8|111804.8|111995.3|111795.3|112017.9|111817.9|111990.8|111790.8|11
1617732900000|2021-04-06 18:15:00|111994.8|111794.8|111989.3|111789.3|111998.8|111798.8|111979.1|111779.1|18
1617733200000|2021-04-06 18:20:00|111988.8|111788.8|111997.3|111797.3|112001.3|111845.3|111945.3|111785.8|20
1617733500000|2021-04-06 18:25:00|111994.8|111794.8|111992.8|111792.8|111994.8|111794.8|111992.3|111792.3|13
1617733800000|2021-04-06 18:30:00|111992.3|111792.3|111993.5|111793.5|111993.5|111793.5|111991.8|111791.8|6
1617734100000|2021-04-06 18:35:00|111992.8|111792.8|111948|111848|112001.3|111850.8|111948|111792.8|5
1617734400000|2021-04-06 18:40:00|111946.5|111846.5|111941|111841|111946.5|111846.5|111938.5|111838.5|4
1617734700000|2021-04-06 18:45:00|111990|111790|111981|111781|111990|111835.5|111921.5|111773.5|12
1617735000000|2021-04-06 18:50:00|111981.5|111781.5|111980|111780|111981.5|111781.5|111980|111780|2
1617735300000|2021-04-06 18:55:00|111985|111785|111979|111779|111996.5|111843.5|111938|111777.5|16
1617735600000|2021-04-06 19:00:00|111978|111778|111952.8|111752.8|111978|111778|111948.5|111748.5|19
1617735900000|2021-04-06 19:05:00|111951.8|111751.8|111990.3|111790.3|111990.3|111790.3|111951.8|111751.8|9
1617736200000|2021-04-06 19:10:00|111990|111790|112011.5|111811.5|112011.5|111811.5|111988.3|111788.3|20
1617736500000|2021-04-06 19:15:00|112012|111812|111958.5|111858.5|112017.5|111858.5|111957.3|111804.5|19
1617736800000|2021-04-06 19:20:00|112009.5|111809.5|111969|111869|112028.1|111876.3|111962|111805.6|32
1617737100000|2021-04-06 19:25:00|111968.5|111868.5|112011|111811|112013.5|111868.5|111968|111803.5|11
1617737400000|2021-04-06 19:30:00|112009.5|111809.5|112010|111810|112014|111863|111957|111800|24
1617737700000|2021-04-06 19:35:00|112010.5|111810.5|112011|111811|112011|111811|112010.5|111810.5|2
1617738000000|2021-04-06 19:40:00|111963.5|111863.5|112032.5|111832.5|112033.5|111870|111963.5|111816.2|24
1617738300000|2021-04-06 19:45:00|112030|111830|112058.5|111858.5|112058.5|111858.5|112013.5|111813.5|35
1617738600000|2021-04-06 19:50:00|112061.2|111861.2|112043.3|111843.3|112073.2|111873.2|112028.9|111828.9|26
1617738900000|2021-04-06 19:55:00|112042.8|111842.8|112027.3|111827.3|112057.5|111898.5|111998.5|111816|49
1617753600000|2021-04-07 00:00:00|111960.5|111760.5|111957|111757|111997.5|111797.5|111911|111711|186
1617753900000|2021-04-07 00:05:00|111918.5|111818.5|111990|111790|111995.5|111840|111888|111739|98
1617754200000|2021-04-07 00:10:00|111941|111841|111910|111810|112000|111858|111909.5|111770|52
1617754500000|2021-04-07 00:15:00|111909.5|111809.5|111900|111800|111990|111840|111898|111740|49
1617754800000|2021-04-07 00:20:00|111890|111790|111785|111685|111940|111790|111759|111608.5|204
1617755100000|2021-04-07 00:25:00|111830.5|111630.5|111820|111720|111885|111731.5|111770|111630.5|132
1617755400000|2021-04-07 00:30:00|111820.5|111720.5|111830|111730|111895|111750|111820.5|111680|88
1617755700000|2021-04-07 00:35:00|111830.5|111730.5|111830|111730|111890|111732.5|111816.5|111677.5|71
1617756000000|2021-04-07 00:40:00|111829.5|111729.5|111810.5|111710.5|111830|111730|111810|111710|41
1617756300000|2021-04-07 00:45:00|111810|111710|111740|111640|111865|111710|111731|111605.5|134
1617756600000|2021-04-07 00:50:00|111735|111635|111830.5|111630.5|111830.5|111675|111735|111600|136
1617756900000|2021-04-07 00:55:00|111831|111631|111719.5|111619.5|111831|111676|111695|111555.5|156
1617757200000|2021-04-07 01:00:00|111719|111619|111690|111590|111779.5|111624|111680|111529.5|112
1617757500000|2021-04-07 01:05:00|111692|111592|111660|111560|111749.5|111615|111645|111489|146
1617757800000|2021-04-07 01:10:00|111655|111555|111650|111450|111682|111560|111610|111450|117
1617758100000|2021-04-07 01:15:00|111655|111455|111610|111510|111660|111520|111559|111413.5|121
1617758400000|2021-04-07 01:20:00|111609.5|111509.5|111630|111530|111690|111550|111605|111490|94
1617758700000|2021-04-07 01:25:00|111635.5|111535.5|111659.5|111559.5|111713.5|111563|111635|111489.5|73
1617759000000|2021-04-07 01:30:00|111658.5|111558.5|111716.5|111616.5|111767.5|111620|111645|111494.5|144
1617759300000|2021-04-07 01:35:00|111764.5|111564.5|111650|111550|111766.5|111620|111621|111480|103
1617759600000|2021-04-07 01:40:00|111645|111545|111670|111570|111720|111570.3|111645|111510|38
1617759900000|2021-04-07 01:45:00|111665|111565|111666.2|111566.2|111691.5|111591.5|111647.5|111547.5|133
1617760200000|2021-04-07 01:50:00|111665.2|111565.2|111680|111580|111681|111581|111647.8|111547.8|120
1617760500000|2021-04-07 01:55:00|111681|111581|111710|111610|111712|111612|111655|111555|91
1617760800000|2021-04-07 02:00:00|111711|111611|111705|111605|111731|111631|111702.5|111602.5|94
1617761100000|2021-04-07 02:05:00|111702.4|111602.4|111740|111640|111740.5|111640.5|111695|111595|65
1617761400000|2021-04-07 02:10:00|111735.2|111635.2|111765|111665|111791.3|111691.3|111730|111630|113
1617761700000|2021-04-07 02:15:00|111760.5|111660.5|111756.6|111656.6|111797.3|111697.3|111756.1|111656.1|55
1617762000000|2021-04-07 02:20:00|111756.1|111656.1|111750|111650|111783.5|111683.5|111740|111640|72
1617762300000|2021-04-07 02:25:00|111755|111655|111725|111625|111755|111655|111725|111625|56
1617762600000|2021-04-07 02:30:00|111730|111630|111730|111630|111750|111650|111725|111625|38
1617762900000|2021-04-07 02:35:00|111725|111625|111720|111620|111725|111625|111690|111590|40
1617763200000|2021-04-07 02:40:00|111715|111615|111690|111590|111715|111615|111670|111570|99
1617763500000|2021-04-07 02:45:00|111695|111595|111703|111603|111706.7|111606.7|111689|111589|88
1617763800000|2021-04-07 02:50:00|111699.5|111599.5|111705|111605|111725|111625|111699.5|111599.5|35
1617764100000|2021-04-07 02:55:00|111710|111610|111702|111602|111721|111621|111700|111600|79
1617764400000|2021-04-07 03:00:00|111701|111601|111741|111641|111745.2|111645.2|111690.5|111590.5|109
1617764700000|2021-04-07 03:05:00|111740|111640|111750|111650|111762|111662|111731.9|111631.9|61
1617765000000|2021-04-07 03:10:00|111745|111645|111729.5|111629.5|111750|111650|111719|111619|75
1617765300000|2021-04-07 03:15:00|111734|111634|111750|111650|111755|111655|111730|111630|39
1617765600000|2021-04-07 03:20:00|111740|111640|111765|111665|111770|111670|111735|111635|25
1617765900000|2021-04-07 03:25:00|111760|111660|111700|111600|111765|111665|111695.2|111595.2|44
1617766200000|2021-04-07 03:30:00|111702.9|111602.9|111680|111580|111729.2|111610|111660|111524.5|50
1617766500000|2021-04-07 03:35:00|111683.8|111583.8|111685|111585|111700|111600|111680|111580|15
1617766800000|2021-04-07 03:40:00|111683.9|111583.9|111685|111585|111695|111595|111675|111575|13
1617767100000|2021-04-07 03:45:00|111690|111590|111670|111570|111690|111590|111659.5|111559.5|30
1617767400000|2021-04-07 03:50:00|111670.5|111570.5|111675|111575|111725|111580|111665|111520|27
1617767700000|2021-04-07 03:55:00|111680|111580|111660|111560|111680|111580|111650|111550|21
1617768000000|2021-04-07 04:00:00|111661.5|111561.5|111675|111575|111685.1|111585.1|111660|111560|47
1617768300000|2021-04-07 04:05:00|111680|111580|111660|111560|111685|111585|111660|111560|16
1617768600000|2021-04-07 04:10:00|111665.1|111565.1|111624|111524|111665.1|111565.1|111621.7|111521.7|37
1617768900000|2021-04-07 04:15:00|111628.5|111528.5|111673.5|111473.5|111673.5|111534.8|111628.5|111473.5|17
1617769200000|2021-04-07 04:20:00|111618.7|111518.7|111604|111504|111663|111519|111602.9|111463|30
1617769500000|2021-04-07 04:25:00|111603.4|111503.4|111579|111479|111643|111504.3|111579|111431.7|57
1617769800000|2021-04-07 04:30:00|111584|111484|111570|111470|111590|111490|111568.5|111468.5|46
1617770100000|2021-04-07 04:35:00|111570.5|111470.5|111596|111496|111600|111500|111570.5|111470.5|44
1617770400000|2021-04-07 04:40:00|111645|111445|111595|111495|111645|111497|111580|111445|48
1617770700000|2021-04-07 04:45:00|111600|111500|111590|111490|111650|111500|111590|111444.5|23
1617771000000|2021-04-07 04:50:00|111585|111485|111600|111500|111635|111500|111565|111435|38
1617771300000|2021-04-07 04:55:00|111595|111495|111625|111525|111655.5|111530|111595|111455.5|40
1617771600000|2021-04-07 05:00:00|111633.3|111533.3|111652|111552|111685.5|111553|111617|111485.5|120
1617771900000|2021-04-07 05:05:00|111653|111553|111646.5|111546.5|111653|111553|111645|111545|95
1617772200000|2021-04-07 05:10:00|111647|111547|111750|111550|111754|111601.3|111647|111515.5|69
1617772500000|2021-04-07 05:15:00|111700|111600|111720|111620|111797|111650.5|111695.3|111555.5|144
1617772800000|2021-04-07 05:20:00|111715|111615|111710|111610|111735|111635|111710|111610|45
1617773100000|2021-04-07 05:25:00|111705|111605|111690|111590|111755|111610|111682.2|111540|39
1617773400000|2021-04-07 05:30:00|111695|111595|111700|111600|111764.5|111615|111690|111550.5|51
1617773700000|2021-04-07 05:35:00|111705|111605|111690|111590|111706.2|111606.2|111690|111590|16
1617774000000|2021-04-07 05:40:00|111695|111595|111690|111590|111700|111600|111690|111590|16
1617774300000|2021-04-07 05:45:00|111700|111600|111710|111610|111750|111615|111690|111544.3|41
1617774600000|2021-04-07 05:50:00|111715|111615|111700|111600|111760|111615|111690|111540.5|32
1617774900000|2021-04-07 05:55:00|111710|111610|111672.8|111572.8|111745|111610|111666|111510|44
1617775200000|2021-04-07 06:00:00|111672|111572|111668|111568|111733|111588.2|111657.2|111512.2|78
1617775500000|2021-04-07 06:05:00|111673.5|111573.5|111686.5|111586.5|111755|111608.7|111664.8|111530|90
1617775800000|2021-04-07 06:10:00|111687|111587|111709|111609|111770.5|111625.5|111686.5|111555|124
1617776100000|2021-04-07 06:15:00|111708.5|111608.5|111735|111635|111735.5|111635.5|111703|111603|143
1617776400000|2021-04-07 06:20:00|111733.3|111633.3|111711|111611|111752|111652|111695|111595|114
1617776700000|2021-04-07 06:25:00|111711.8|111611.8|111695|111595|111720.5|111620.5|111690.5|111590.5|83
1617777000000|2021-04-07 06:30:00|111694.8|111594.8|111740|111640|111766|111666|111674.7|111574.7|88
1617777300000|2021-04-07 06:35:00|111740.5|111640.5|111735.5|111635.5|111750.5|111650.5|111735.5|111635.5|10
1617777600000|2021-04-07 06:40:00|111785.5|111585.5|111820|111620|111835|111688.5|111725|111581.2|41
1617777900000|2021-04-07 06:45:00|111765|111665|111781.7|111581.7|111788.4|111665|111725|111575|21
1617778200000|2021-04-07 06:50:00|111780|111580|111770|111670|111826.6|111674.2|111762.5|111574|35
1617778500000|2021-04-07 06:55:00|111775|111675|111830.6|111630.6|111840.5|111689.5|111769.1|111630.1|24
1617778800000|2021-04-07 07:00:00|111830.1|111630.1|111796.6|111596.6|111850.5|111697.4|111694.5|111530.5|79
1617779100000|2021-04-07 07:05:00|111794.6|111594.6|111815|111615|111815|111665|111742.7|111586.1|28
1617779400000|2021-04-07 07:10:00|111815.5|111615.5|111864.6|111664.6|111864.6|111686|111770|111615.5|18
1617779700000|2021-04-07 07:15:00|111803.5|111703.5|111835|111635|111865.1|111740|111800.5|111635|49
1617780000000|2021-04-07 07:20:00|111840|111640|111855.5|111655.5|111860.5|111715.5|111790.5|111640|13
1617780300000|2021-04-07 07:25:00|111854.5|111654.5|111795.5|111695.5|111860.5|111702.5|111790.5|111647.5|20
1617780600000|2021-04-07 07:30:00|111800|111700|111800|111700|111805|111705|111790|111690|19
1617780900000|2021-04-07 07:35:00|111805.5|111705.5|111920.5|111720.5|111924|111755|111805.5|111680.5|19
1617781200000|2021-04-07 07:40:00|111915.5|111715.5|111887.4|111687.4|111915.5|111729.1|111824.6|111653.4|50
1617781500000|2021-04-07 07:45:00|111882.6|111682.6|111893.1|111693.1|111897.4|111730.7|111825|111682.6|17
1617781800000|2021-04-07 07:50:00|111843|111743|111900.5|111700.5|111905.5|111755.5|111824.6|111695.5|14
1617782100000|2021-04-07 07:55:00|111895.5|111695.5|111820.5|111720.5|111895.5|111742|111805|111660.5|15
1617782400000|2021-04-07 08:00:00|111815.5|111715.5|111872.5|111772.5|111940|111779|111810.5|111705|40
1617782700000|2021-04-07 08:05:00|111868.5|111768.5|111845.5|111745.5|111870|111770|111845.5|111745.5|12
1617783000000|2021-04-07 08:10:00|111850.5|111750.5|111875.5|111775.5|111930.8|111776.4|111850.5|111725.5|11
1617783300000|2021-04-07 08:15:00|111880.5|111780.5|111915.5|111815.5|111915.5|111815.5|111880.5|111780.5|10
1617783600000|2021-04-07 08:20:00|111917|111817|111948|111748|111948|111817|111885.5|111745|16
1617783900000|2021-04-07 08:25:00|111950.7|111750.7|111945.5|111745.5|111950.7|111750.7|111942.5|111742.5|4
1617784200000|2021-04-07 08:30:00|111940.5|111740.5|111917|111717|111940.5|111740.5|111915.1|111715.1|12
1617784500000|2021-04-07 08:35:00|111915.7|111715.7|111920|111720|111925|111725|111820.4|111620.4|65
1617784800000|2021-04-07 08:40:00|111930|111730|111924.4|111724.4|111935|111735|111889|111689|41
1617785100000|2021-04-07 08:45:00|111910.1|111710.1|111851.1|111651.1|111910.1|111710.1|111851.1|111651.1|23
1617785400000|2021-04-07 08:50:00|111850.6|111650.6|111855|111655|111860.1|111715|111790|111623.8|40
1617785700000|2021-04-07 08:55:00|111855.5|111655.5|111865.5|111665.5|111894|111725|111825|111655.5|47
1617786000000|2021-04-07 09:00:00|111870.5|111670.5|111833|111633|111870.5|111698.9|111795|111600|21
1617786300000|2021-04-07 09:05:00|111829.7|111629.7|111879.7|111679.7|111879.7|111679.7|111829.7|111629.7|22
1617786600000|2021-04-07 09:10:00|111882.7|111682.7|111871|111671|111882.7|111682.7|111853.9|111653.9|14
1617786900000|2021-04-07 09:15:00|111875.5|111675.5|111930.5|111730.5|111932.5|111749.9|111828.9|111674.2|35
1617787200000|2021-04-07 09:20:00|111930|111730|111915.5|111715.5|111933|111733|111915.5|111715.5|13
1617787800000|2021-04-07 09:30:00|111920.5|111720.5|111945.5|111745.5|111945.5|111745.5|111920.5|111720.5|7
1617788100000|2021-04-07 09:35:00|111944.6|111744.6|111943.6|111743.6|111945.5|111745.5|111935.1|111735.1|11
1617788400000|2021-04-07 09:40:00|111947.1|111747.1|111922.5|111722.5|111947.1|111747.1|111915.1|111715.1|19
1617788700000|2021-04-07 09:45:00|111915.1|111715.1|111930|111730|111930|111730|111915.1|111715.1|2
1617789000000|2021-04-07 09:50:00|111930.1|111730.1|111920.1|111720.1|111930.1|111730.1|111920.1|111720.1|3
1617789300000|2021-04-07 09:55:00|111915.1|111715.1|111930.1|111730.1|111930.1|111730.1|111915.1|111715.1|4
1617789600000|2021-04-07 10:00:00|111939|111739|111966.3|111766.3|111966.3|111766.3|111930.1|111730.1|33
1617789900000|2021-04-07 10:05:00|111963.8|111763.8|111955.1|111755.1|111963.8|111763.8|111952.5|111752.5|5
1617790200000|2021-04-07 10:10:00|111948|111748|111955.1|111755.1|111955.1|111755.1|111946.1|111746.1|11
1617790500000|2021-04-07 10:15:00|111947.5|111747.5|111950.1|111750.1|111955.1|111755.1|111934.9|111734.9|18
1617790800000|2021-04-07 10:20:00|111950.6|111750.6|111950.1|111750.1|111955.1|111755.1|111950.1|111750.1|3
1617791100000|2021-04-07 10:25:00|111955.1|111755.1|111960|111760|111965.1|111765.1|111955.1|111755.1|12
1617791400000|2021-04-07 10:30:00|111959.3|111759.3|111960|111760|111960|111760|111953|111753|21
1617791700000|2021-04-07 10:35:00|111962.8|111762.8|111960|111760|111964|111764|111960|111760|4
1617792000000|2021-04-07 10:40:00|111962|111762|111962.3|111762.3|111970|111770|111958|111758|14
1617792300000|2021-04-07 10:45:00|111960|111760|111960|111760|111960|111760|111955.8|111755.8|7
1617792600000|2021-04-07 10:50:00|111955.8|111755.8|111935|111735|111960|111760|111844.8|111700.1|27
1617792900000|2021-04-07 10:55:00|111910|111710|111914.3|111714.3|111915|111715|111905|111705|17
1617793200000|2021-04-07 11:00:00|111910|111710|111911.5|111711.5|111911.5|111747.3|111847.3|111693.3|8
1617793500000|2021-04-07 11:05:00|111900|111700|111910|111710|111910|111756|111842.3|111693.3|13
1617793800000|2021-04-07 11:10:00|111915|111715|111925.1|111725.1|111927.1|111762.8|111862.8|111701.3|18
1617794100000|2021-04-07 11:15:00|111920.5|111720.5|111877.5|111677.5|111920.5|111720.5|111875.5|111675.5|14
1617794400000|2021-04-07 11:20:00|111877|111677|111865|111665|111877.5|111677.5|111863|111663|20
1617794700000|2021-04-07 11:25:00|111900.6|111700.6|111900|111700|111910|111710|111900|111700|5
1617795000000|2021-04-07 11:30:00|111883.6|111683.6|111880|111680|111885|111685|111880|111680|4
1617795300000|2021-04-07 11:35:00|111855|111655|111806.2|111606.2|111855|111655|111806.2|111606.2|17
1617795600000|2021-04-07 11:40:00|111798.9|111598.9|111805.7|111605.7|111806.2|111606.2|111798.9|111598.9|5
1617795900000|2021-04-07 11:45:00|111799.4|111599.4|111805.7|111605.7|111805.7|111605.7|111799.4|111599.4|4
1617796200000|2021-04-07 11:50:00|111799.4|111599.4|111805.7|111605.7|111805.7|111605.7|111799.4|111599.4|4
1617796500000|2021-04-07 11:55:00|111799.4|111599.4|111796.4|111596.4|111806.7|111606.7|111787.6|111587.6|11
1617796800000|2021-04-07 12:00:00|111799.4|111599.4|111842.5|111642.5|111845.1|111645.1|111799.4|111599.4|18
1617797100000|2021-04-07 12:05:00|111848|111648|111859.5|111659.5|111865|111665|111820.2|111620.2|19
1617797400000|2021-04-07 12:10:00|111861.5|111661.5|111862|111662|111862|111662|111833.2|111633.2|13
1617797700000|2021-04-07 12:15:00|111863|111663|111865.9|111665.9|111901.5|111701.5|111863|111663|22
1617798000000|2021-04-07 12:20:00|111882.5|111682.5|111883.2|111683.2|111900.8|111742.3|111841.8|111675|29
1617798300000|2021-04-07 12:25:00|111884.7|111684.7|111865|111665|111910.1|111711.3|111808.8|111646.5|25
1617798600000|2021-04-07 12:30:00|111866.5|111666.5|111870|111670|111881|111681|111866.5|111666.5|9
1617798900000|2021-04-07 12:35:00|111866.5|111666.5|111880|111680|111885.2|111685.2|111866.5|111666.5|4
1617799800000|2021-04-07 12:50:00|111883.5|111683.5|111880|111680|111883.5|111683.5|111880|111680|2
1617800100000|2021-04-07 12:55:00|111883.5|111683.5|111850|111650|111883.5|111683.5|111850|111650|16
1617800700000|2021-04-07 13:05:00|111849|111649|111831|111631|111849|111649|111825.5|111625.5|6
1617801000000|2021-04-07 13:10:00|111837|111637|111837|111737|111881.3|111737|111805|111637|41
1617801300000|2021-04-07 13:15:00|111877|111677|111850|111650|111877|111705.9|111793.5|111646|12
1617801600000|2021-04-07 13:20:00|111860|111660|111895|111695|111895|111695|111860|111660|5
1617801900000|2021-04-07 13:25:00|111890|111690|111850|111650|111890|111690|111840|111640|25
1617802200000|2021-04-07 13:30:00|111851|111651|111840|111640|111860|111660|111835|111635|12
1617802500000|2021-04-07 13:35:00|111840.5|111640.5|111820|111720|111860|111720|111810|111640.5|10
1617802800000|2021-04-07 13:40:00|111815|111715|111810|111710|111821.5|111721.5|111805|111705|11
1617803100000|2021-04-07 13:45:00|111800|111700|111885|111685|111930.5|111757.5|111800|111685|22
1617803400000|2021-04-07 13:50:00|111873|111673|111827|111727|111878.5|111727|111806.5|111666.5|28
1617803700000|2021-04-07 13:55:00|111828|111728|111835.5|111735.5|111896.5|111750|111826|111685|29
1617804000000|2021-04-07 14:00:00|111836|111736|111837|111737|111870|111770|111830|111730|30
1617804300000|2021-04-07 14:05:00|111835|111735|111875|111675|111876.5|111735|111806|111675|25
1617804600000|2021-04-07 14:10:00|111876.5|111676.5|111857|111657|111879|111697.6|111791.1|111630|35
1617804900000|2021-04-07 14:15:00|111856.5|111656.5|111805|111705|111861|111709|111800|111656.5|30
1617805200000|2021-04-07 14:20:00|111796|111696|111815|111715|111815|111715|111795|111695|10
1617805500000|2021-04-07 14:25:00|111814.5|111714.5|111790|111690|111815|111715|111787.5|111687.5|26
1617805800000|2021-04-07 14:30:00|111793|111693|111860|111660|111860|111720|111790|111659.5|15
1617806100000|2021-04-07 14:35:00|111859.5|111659.5|111837|111637|111859.5|111700|111786|111630|13
1617806400000|2021-04-07 14:40:00|111837.5|111637.5|111750.5|111650.5|111850|111698.5|111749.2|111637.5|18
1617806700000|2021-04-07 14:45:00|111750|111650|111774|111574|111774|111655|111694|111550|59
1617807000000|2021-04-07 14:50:00|111725.5|111625.5|111717|111617|111729.5|111629.5|111707.5|111607.5|26
1617807300000|2021-04-07 14:55:00|111716.5|111616.5|111728|111628|111812.3|111658.5|111716|111564.5|27
1617807600000|2021-04-07 15:00:00|111728.5|111628.5|111725|111625|111735|111635|111720|111620|14
1617807900000|2021-04-07 15:05:00|111728|111628|111820|111620|111820|111670|111725|111620|14
1617808200000|2021-04-07 15:10:00|111815|111615|111785|111585|111815|111651.1|111735|111585|11
1617808500000|2021-04-07 15:15:00|111790|111590|111785|111585|111790|111590|111785|111585|4
1617808800000|2021-04-07 15:20:00|111740.5|111640.5|111800|111600|111810|111660|111740|111600|8
1617809100000|2021-04-07 15:25:00|111755|111655|111777.5|111677.5|111830|111679.5|111755|111608.8|24
1617809400000|2021-04-07 15:30:00|111778|111678|111790|111690|111830|111690|111760|111610|13
1617809700000|2021-04-07 15:35:00|111790.5|111690.5|111811.5|111711.5|111812.5|111712.5|111790|111690|15
1617810000000|2021-04-07 15:40:00|111811|111711|111880.5|111680.5|111905|111732|111811|111678|30
1617810300000|2021-04-07 15:45:00|111880|111680|111870|111770|111915|111770|111865|111680|14
1617810600000|2021-04-07 15:50:00|111925|111725|111885|111785|111925|111785|111885|111725|2
1617810900000|2021-04-07 15:55:00|111880|111780|111881|111781|111881|111781|111870|111770|14
1617811200000|2021-04-07 16:00:00|111881.5|111781.5|111864|111764|111910|111786.5|111855|111700|26
1617811500000|2021-04-07 16:05:00|111910|111710|111825|111725|111910|111744.6|111821|111710|7
1617811800000|2021-04-07 16:10:00|111825.5|111725.5|111831|111731|111833|111733|111825.5|111725.5|9
1617812100000|2021-04-07 16:15:00|111834.5|111734.5|111870|111770|111875.5|111775.5|111834.5|111734.5|18
1617812400000|2021-04-07 16:20:00|111869|111769|111885|111685|111885|111769|111841.1|111685|14
1617812700000|2021-04-07 16:25:00|111840|111740|111895|111695|111896.5|111740|111840|111694|8
1617813000000|2021-04-07 16:30:00|111894.4|111694.4|111915|111715|111915|111715|111894.4|111694.4|6
1617813300000|2021-04-07 16:35:00|111865|111765|111856|111756|111865|111765|111856|111756|2
1617814200000|2021-04-07 16:50:00|111874|111774|111874|111774|111874|111774|111873|111773|3
1617814500000|2021-04-07 16:55:00|111875|111775|111950|111750|111955|111778.5|111874.5|111750|13
1617814800000|2021-04-07 17:00:00|111890|111790|111885.5|111785.5|111890|111790|111885|111785|3
1617815100000|2021-04-07 17:05:00|111885|111785|111885|111785|111885|111785|111885|111785|1
1617815400000|2021-04-07 17:10:00|111884.5|111784.5|111884.5|111784.5|111884.5|111784.5|111884.5|111784.5|1
1617815700000|2021-04-07 17:15:00|111879.5|111779.5|111882|111782|111882|111782|111875|111775|6
1617816000000|2021-04-07 17:20:00|111881|111781|111881|111781|111881|111781|111880|111780|5
1617816600000|2021-04-07 17:30:00|111882.5|111782.5|111884|111784|111887.5|111787.5|111882.5|111782.5|16
1617816900000|2021-04-07 17:35:00|111884.5|111784.5|111883|111783|111884.5|111784.5|111883|111783|3
1617817200000|2021-04-07 17:40:00|111882.5|111782.5|111881|111781|111883|111783|111880.5|111780.5|8
1617818100000|2021-04-07 17:55:00|111882.5|111782.5|111875|111775|111930|111782.5|111875|111730|3
1617818400000|2021-04-07 18:00:00|111878|111778|111873.5|111773.5|111879|111779|111861.5|111761.5|18
1617818700000|2021-04-07 18:05:00|111874.5|111774.5|111894|111794|111894|111794|111866.5|111766.5|25
1617819000000|2021-04-07 18:10:00|111895|111795|111885|111785|111915|111815|111885|111785|21
1617819300000|2021-04-07 18:15:00|111905|111805|111914|111814|111914|111814|111905|111805|19
1617819600000|2021-04-07 18:20:00|111917.5|111817.5|111910|111810|111917.5|111817.5|111901.5|111801.5|12
1617819900000|2021-04-07 18:25:00|111919|111819|111931|111831|111931|111831|111913.5|111813.5|28
1617820200000|2021-04-07 18:30:00|111932|111832|111930.5|111830.5|111933.5|111833.5|111929.3|111829.3|9
1617820500000|2021-04-07 18:35:00|111929|111829|111925.5|111825.5|111929|111829|111925.5|111825.5|6
1617820800000|2021-04-07 18:40:00|111927.5|111827.5|111925|111825|111935|111835|111920|111820|19
1617821100000|2021-04-07 18:45:00|111927|111827|111934|111834|111934.5|111834.5|111926|111826|12
1617821400000|2021-04-07 18:50:00|111935|111835|111937|111837|111937|111837|111935|111835|2
1617821700000|2021-04-07 18:55:00|111937.5|111837.5|111939.5|111839.5|111939.5|111839.5|111936|111836|5
1617822000000|2021-04-07 19:00:00|111941.5|111841.5|111960|111860|111960|111860|111940.5|111840.5|14
1617822300000|2021-04-07 19:05:00|111965|111865|111955|111855|111972|111872|111954|111854|11
1617822600000|2021-04-07 19:10:00|111952.1|111852.1|111952.1|111852.1|111952.1|111852.1|111952.1|111852.1|1
1617822900000|2021-04-07 19:15:00|111951.6|111851.6|111920|111820|111954.5|111854.5|111905|111805|15
1617823200000|2021-04-07 19:20:00|111925|111825|111920.5|111820.5|111925|111825|111920|111820|3
1617823500000|2021-04-07 19:25:00|111923.5|111823.5|111970|111770|111975|111826|111922|111770|8
1617823800000|2021-04-07 19:30:00|111920.5|111820.5|111920.6|111820.6|111970|111820.6|111911.6|111770|8
1617824100000|2021-04-07 19:35:00|111920|111820|111910.1|111810.1|111921|111821|111910.1|111810.1|7
1617824400000|2021-04-07 19:40:00|111912|111812|111909.6|111809.6|111912|111812|111909.6|111809.6|5
1617824700000|2021-04-07 19:45:00|111910.5|111810.5|111915|111815|111915|111815|111910.5|111810.5|8
1617825300000|2021-04-07 19:55:00|111915.5|111815.5|111935|111735|111935|111819|111880|111727|14
1617840000000|2021-04-08 00:00:00|111983|111728|112140.5|111940.5|112147|111947|111983|111728|197
1617840300000|2021-04-08 00:05:00|112142.5|111942.5|112101.5|112001.5|112178|112044|112079|111939.5|245
1617840600000|2021-04-08 00:10:00|112092|111992|112082.5|111982.5|112097|111997|112056.5|111956.5|123
1617840900000|2021-04-08 00:15:00|112086.5|111986.5|112140|112040|112160|112060|112086.5|111986.5|131
1617841200000|2021-04-08 00:20:00|112139|112039|112130|112030|112167.5|112067.5|112123.5|112023.5|69
1617841500000|2021-04-08 00:25:00|112127.5|112027.5|112063.5|111963.5|112127.5|112027.5|112063.5|111963.5|72
1617841800000|2021-04-08 00:30:00|112064.5|111964.5|112062.5|111962.5|112079.5|111979.5|112055|111955|64
1617842100000|2021-04-08 00:35:00|112069|111969|112060|111960|112090|111990|112037|111937|65
1617842400000|2021-04-08 00:40:00|112065|111965|112085|111985|112090|111990|112060|111960|24
1617842700000|2021-04-08 00:45:00|112080|111980|112050|111950|112080|111980|112045|111945|34
1617843000000|2021-04-08 00:50:00|112055|111955|112078|111978|112099.5|111999.5|112055|111955|51
1617843300000|2021-04-08 00:55:00|112076.5|111976.5|112110|112010|112120|112020|112076.5|111976.5|68
1617843600000|2021-04-08 01:00:00|112105|112005|112086|111986|112110|112010|112080|111980|66
1617843900000|2021-04-08 01:05:00|112085.5|111985.5|112090|111990|112106.5|112006.5|112080|111980|49
1617844200000|2021-04-08 01:10:00|112085|111985|112120|112020|112125|112025|112080|111980|30
1617844500000|2021-04-08 01:15:00|112122|112022|112115|112015|112135|112035|112100|112000|137
1617844800000|2021-04-08 01:20:00|112111.5|112011.5|112131|112031|112150.5|112050.5|112105|112005|102
1617845100000|2021-04-08 01:25:00|112134.1|112034.1|112140.5|112040.5|112168.5|112068.5|112130.5|112030.5|143
1617845400000|2021-04-08 01:30:00|112138.5|112038.5|112066.4|111966.4|112151|112051|112055|111955|93
1617845700000|2021-04-08 01:35:00|112065|111965|112001.8|111901.8|112065|111965|111976|111876|174
1617846000000|2021-04-08 01:40:00|112001.4|111901.4|111930|111830|112001.8|111901.8|111901.5|111801.5|181
1617846300000|2021-04-08 01:45:00|111929.5|111829.5|111877.5|111777.5|111950|111850|111872.3|111772.3|182
1617846600000|2021-04-08 01:50:00|111878|111778|111879.2|111779.2|111879.7|111779.7|111819.2|111719.2|126
1617846900000|2021-04-08 01:55:00|111865|111765|111879|111779|111895.6|111795.6|111858.5|111758.5|90
1617847200000|2021-04-08 02:00:00|111889|111789|111920|111820|111930.8|111830.8|111874|111774|118
1617847500000|2021-04-08 02:05:00|111910.5|111810.5|111910|111810|111940|111840|111900|111800|106
1617847800000|2021-04-08 02:10:00|111912.5|111812.5|111906|111806|111921|111821|111899|111799|96
1617848100000|2021-04-08 02:15:00|111905|111805|111890|111790|111908.7|111808.7|111884|111784|52
1617848400000|2021-04-08 02:20:00|111900|111800|111943.3|111843.3|111949.5|111849.5|111900|111800|133
1617848700000|2021-04-08 02:25:00|111937.8|111837.8|111920|111820|111953.3|111853.3|111913.5|111813.5|70
1617849000000|2021-04-08 02:30:00|111916.5|111816.5|111937|111837|111952|111852|111916.5|111816.5|36
1617849300000|2021-04-08 02:35:00|111940.4|111840.4|111922|111822|111952|111852|111922|111822|43
1617849600000|2021-04-08 02:40:00|111922.5|111822.5|111865.5|111765.5|111932|111832|111840.3|111740.3|143
1617849900000|2021-04-08 02:45:00|111867|111767|111859.5|111759.5|111875|111775|111850|111750|69
1617850200000|2021-04-08 02:50:00|111855|111755|111804|111704|111859.5|111759.5|111803.3|111703.3|69
1617850500000|2021-04-08 02:55:00|111790.2|111690.2|111785|111685|111810|111710|111764.9|111664.9|111
1617850800000|2021-04-08 03:00:00|111784|111684|111780|111680|111785|111685|111767|111667|70
1617851100000|2021-04-08 03:05:00|111780.5|111680.5|111830|111730|111839|111739|111780.5|111680.5|36
1617851400000|2021-04-08 03:10:00|111825|111725|111770|111670|111826|111726|111770|111670|51
1617851700000|2021-04-08 03:15:00|111775|111675|111780|111680|111790|111690|111740.8|111640.8|100
1617852000000|2021-04-08 03:20:00|111776|111676|111730|111630|111776|111676|111725|111625|32
1617852300000|2021-04-08 03:25:00|111725|111625|111745|111645|111766.7|111666.7|111720|111620|35
1617852600000|2021-04-08 03:30:00|111745.5|111645.5|111750|111650|111756.2|111656.2|111740|111640|19
1617852900000|2021-04-08 03:35:00|111745|111645|111750|111650|111760|111660|111740|111640|16
1617853200000|2021-04-08 03:40:00|111755|111655|111760|111660|111763.8|111663.8|111750|111650|17
1617853500000|2021-04-08 03:45:00|111759.5|111659.5|111762.3|111662.3|111778|111678|111750|111650|68
1617853800000|2021-04-08 03:50:00|111763.5|111663.5|111774.5|111674.5|111774.5|111674.5|111749|111649|50
1617854100000|2021-04-08 03:55:00|111774|111674|111774|111674|111774.8|111674.8|111765|111665|37
1617854400000|2021-04-08 04:00:00|111773.5|111673.5|111770|111670|111775|111675|111755|111655|20
1617854700000|2021-04-08 04:05:00|111765|111665|111770|111670|111780|111680|111765|111665|28
1617855000000|2021-04-08 04:10:00|111775|111675|111775|111675|111780|111680|111760|111660|14
1617855300000|2021-04-08 04:15:00|111776.7|111676.7|111805|111705|111820|111720|111770|111670|53
1617855600000|2021-04-08 04:20:00|111808.3|111708.3|111840|111740|111860|111760|111805|111705|27
1617855900000|2021-04-08 04:25:00|111835|111735|111855|111755|111860|111760|111830|111730|20
1617856200000|2021-04-08 04:30:00|111856.7|111756.7|111910|111810|111910|111810|111855|111755|62
1617856500000|2021-04-08 04:35:00|111907.2|111807.2|111900|111800|111910|111810|111885|111785|27
1617856800000|2021-04-08 04:40:00|111890|111790|111905|111805|111910|111810|111890|111790|23
1617857100000|2021-04-08 04:45:00|111909.8|111809.8|111895|111795|111930|111830|111884.3|111784.3|74
1617857400000|2021-04-08 04:50:00|111894.8|111794.8|111888|111788|111902.5|111802.5|111887.5|111787.5|47
1617857700000|2021-04-08 04:55:00|111885|111785|111852.8|111752.8|111885|111785|111837|111737|53
1617858000000|2021-04-08 05:00:00|111852.3|111752.3|111824.3|111724.3|111852.3|111752.3|111801.8|111701.8|99
1617858300000|2021-04-08 05:05:00|111822|111722|111824.3|111724.3|111830|111730|111814|111714|49
1617858600000|2021-04-08 05:10:00|111823.8|111723.8|111838.5|111738.5|111838.5|111738.5|111818.5|111718.5|24
1617858900000|2021-04-08 05:15:00|111833.8|111733.8|111797.2|111697.2|111843.9|111743.9|111788|111688|45
1617859200000|2021-04-08 05:20:00|111797.5|111697.5|111803.8|111703.8|111804.3|111704.3|111788|111688|17
1617859500000|2021-04-08 05:25:00|111803.3|111703.3|111778|111678|111803.3|111703.3|111777.5|111677.5|29
1617859800000|2021-04-08 05:30:00|111782.8|111682.8|111728.7|111628.7|111783.4|111683.4|111728.2|111628.2|49
1617860100000|2021-04-08 05:35:00|111731.5|111631.5|111678.5|111578.5|111742.3|111642.3|111673.5|111573.5|108
1617860400000|2021-04-08 05:40:00|111684.3|111584.3|111718.2|111618.2|111729.5|111629.5|111684.2|111584.2|49
1617860700000|2021-04-08 05:45:00|111715|111615|111739.7|111639.7|111744.5|111644.5|111698|111598|86
1617861000000|2021-04-08 05:50:00|111740|111640|111762.3|111662.3|111770|111670|111739|111639|84
1617861300000|2021-04-08 05:55:00|111762.5|111662.5|111783|111683|111787.5|111687.5|111757.5|111657.5|40
1617861600000|2021-04-08 06:00:00|111787.5|111687.5|111798|111698|111812|111712|111787.5|111687.5|59
1617861900000|2021-04-08 06:05:00|111793.8|111693.8|111763|111663|111798|111698|111758.2|111658.2|76
1617862200000|2021-04-08 06:10:00|111764|111664|111729.5|111629.5|111769.2|111669.2|111694.5|111594.5|106
1617862500000|2021-04-08 06:15:00|111728.5|111628.5|111730|111630|111730|111630|111710|111610|49
1617862800000|2021-04-08 06:20:00|111725|111625|111781|111681|111783|111683|111715|111615|103
1617863100000|2021-04-08 06:25:00|111781.3|111681.3|111790.5|111690.5|111810|111710|111775.5|111675.5|41
1617863400000|2021-04-08 06:30:00|111785|111685|111800.5|111700.5|111800.5|111700.5|111784.3|111684.3|47
1617863700000|2021-04-08 06:35:00|111810.5|111710.5|111869.3|111769.3|111874.8|111774.8|111809|111709|45
1617864000000|2021-04-08 06:40:00|111866.7|111766.7|111830|111730|111870|111770|111829.5|111729.5|13
1617864300000|2021-04-08 06:45:00|111825.5|111725.5|111781.7|111681.7|111825.5|111725.5|111781.7|111681.7|29
1617864600000|2021-04-08 06:50:00|111785.3|111685.3|111755.1|111655.1|111795.3|111695.3|111750|111650|35
1617864900000|2021-04-08 06:55:00|111756.4|111656.4|111706.9|111606.9|111789.7|111656.4|111685|111585|69
1617865200000|2021-04-08 07:00:00|111705.4|111605.4|111710.5|111610.5|111720.4|111620.4|111705.4|111605.4|21
1617865500000|2021-04-08 07:05:00|111705|111605|111624.6|111524.6|111705|111605|111620.8|111520.8|43
1617865800000|2021-04-08 07:10:00|111629.6|111529.6|111584.8|111484.8|111640|111540|111584|111484|66
1617866100000|2021-04-08 07:15:00|111574.3|111474.3|111593.6|111493.6|111610|111510|111564.9|111464.9|27
1617866400000|2021-04-08 07:20:00|111590|111490|111667.9|111467.9|111703.5|111540|111590|111466.9|37
1617866700000|2021-04-08 07:25:00|111620|111520|111690.3|111490.3|111703.2|111556.2|111600|111448.8|86
1617867000000|2021-04-08 07:30:00|111693.5|111493.5|111610.5|111510.5|111706.9|111560|111610|111491.5|36
1617867300000|2021-04-08 07:35:00|111605|111505|111590.5|111490.5|111606.2|111506.2|111590.3|111490.3|14
1617867600000|2021-04-08 07:40:00|111595.7|111495.7|111610.5|111510.5|111620.5|111520.5|111595|111495|30
1617867900000|2021-04-08 07:45:00|111615.5|111515.5|111626.2|111526.2|111641.1|111541.1|111615.5|111515.5|21
1617868200000|2021-04-08 07:50:00|111625|111525|111590.5|111490.5|111629.5|111529.5|111589.7|111489.7|55
1617868500000|2021-04-08 07:55:00|111591.5|111491.5|111598.5|111498.5|111623.8|111523.8|111586.4|111486.4|68
1617868800000|2021-04-08 08:00:00|111601.5|111501.5|111640.5|111540.5|111689.3|111589.3|111601.5|111476|59
1617869100000|2021-04-08 08:05:00|111640|111540|111655.5|111555.5|111656|111556|111621|111521|51
1617869400000|2021-04-08 08:10:00|111656|111556|111696|111596|111708|111608|111655.5|111555.5|51
1617869700000|2021-04-08 08:15:00|111698|111598|111717|111617|111733.5|111633.5|111698|111598|43
1617870000000|2021-04-08 08:20:00|111708|111608|111695|111595|111733|111633|111695|111595|46
1617870300000|2021-04-08 08:25:00|111697|111597|111694.5|111594.5|111700.5|111600.5|111689.5|111589.5|12
1617870600000|2021-04-08 08:30:00|111695.5|111595.5|111715|111615|111725|111625|111692.5|111592.5|27
1617870900000|2021-04-08 08:35:00|111725|111625|111729.8|111629.8|111734|111634|111715|111615|15
1617871200000|2021-04-08 08:40:00|111729.5|111629.5|111739|111639|111742.3|111642.3|111729.3|111629.3|30
1617871500000|2021-04-08 08:45:00|111740|111640|111737|111637|111747.5|111647.5|111737|111637|22
1617871800000|2021-04-08 08:50:00|111735|111635|111725|111625|111735|111635|111720|111620|10
1617872100000|2021-04-08 08:55:00|111730|111630|111700|111600|111730.5|111630.5|111695|111595|24
1617872400000|2021-04-08 09:00:00|111695|111595|111680.5|111580.5|111700|111600|111675|111575|20
1617872700000|2021-04-08 09:05:00|111680|111580|111675|111575|111680|111580|111660|111560|15
1617873000000|2021-04-08 09:10:00|111675.5|111575.5|111673.3|111573.3|111677.1|111577.1|111673|111573|10
1617873300000|2021-04-08 09:15:00|111675|111575|111755|111555|111755|111605|111675|111555|18
1617873600000|2021-04-08 09:20:00|111755.5|111555.5|111715|111615|111770.5|111618.3|111711.5|111555.5|16
1617873900000|2021-04-08 09:25:00|111698.8|111598.8|111730|111630|111730|111630|111692.8|111592.8|19
1617874200000|2021-04-08 09:30:00|111725.8|111625.8|111710|111610|111725.8|111625.8|111700|111600|7
1617874500000|2021-04-08 09:35:00|111715|111615|111710|111610|111715|111615|111710|111610|3
1617875100000|2021-04-08 09:45:00|111705|111605|111705|111605|111705|111605|111705|111605|1
1617875400000|2021-04-08 09:50:00|111700|111600|111710|111610|111710|111610|111690|111590|15
1617875700000|2021-04-08 09:55:00|111709.8|111609.8|111765|111665|111770|111670|111695|111595|22
1617876000000|2021-04-08 10:00:00|111760|111660|111810|111610|111810|111660|111760|111610|2
1617876300000|2021-04-08 10:05:00|111815.1|111615.1|111760|111660|111815.1|111660.1|111755|111615.1|9
1617876600000|2021-04-08 10:10:00|111758.8|111658.8|111737.5|111637.5|111758.8|111658.8|111735|111635|14
1617876900000|2021-04-08 10:15:00|111738.5|111638.5|111741|111641|111788|111641.5|111723.5|111585|16
1617877200000|2021-04-08 10:20:00|111740|111640|111787|111587|111787|111640|111736.5|111587|5
1617877500000|2021-04-08 10:25:00|111787.6|111587.6|111728|111628|111787.6|111630.8|111719.6|111572.1|18
1617877800000|2021-04-08 10:30:00|111729|111629|111749.5|111649.5|111749.5|111649.5|111729|111629|17
1617878100000|2021-04-08 10:35:00|111755|111655|111825.1|111625.1|111825.1|111662.5|111755|111611.5|29
1617878400000|2021-04-08 10:40:00|111825.6|111625.6|111828.1|111628.1|111828.1|111628.1|111825.6|111625.6|4
1617878700000|2021-04-08 10:45:00|111828.6|111628.6|111828.6|111628.6|111828.6|111681.7|111781.7|111628.6|3
1617879000000|2021-04-08 10:50:00|111778.5|111678.5|111774|111674|111778.5|111678.5|111773.5|111673.5|10
1617879300000|2021-04-08 10:55:00|111775|111675|111778.5|111678.5|111778.5|111678.5|111774.5|111674.5|8
1617879600000|2021-04-08 11:00:00|111786.5|111686.5|111787.8|111687.8|111848|111694|111786.5|111638|20
1617879900000|2021-04-08 11:05:00|111788.3|111688.3|111778.8|111678.8|111793|111693|111778.3|111678.3|16
1617880200000|2021-04-08 11:10:00|111779.3|111679.3|111779.3|111679.3|111779.3|111679.3|111779.3|111679.3|1
1617880500000|2021-04-08 11:15:00|111778.3|111678.3|111767.6|111667.6|111783.5|111683.5|111765|111665|19
1617880800000|2021-04-08 11:20:00|111770|111670|111831.4|111631.4|111835.5|111679.9|111752.5|111610|33
1617881100000|2021-04-08 11:25:00|111832.9|111632.9|111800|111600|111832.9|111632.9|111800|111600|4
1617881400000|2021-04-08 11:30:00|111805.5|111605.5|111816.5|111616.5|111816.5|111647.9|111717.8|111567.8|41
1617881700000|2021-04-08 11:35:00|111764|111664|111779|111679|111816.5|111679|111762.5|111615|12
1617882000000|2021-04-08 11:40:00|111777.5|111677.5|111805|111605|111825|111677.5|111746.5|111605|14
1617882300000|2021-04-08 11:45:00|111799.5|111599.5|111735|111535|111799.5|111636.5|111688.2|111528.1|55
1617882600000|2021-04-08 11:50:00|111738.5|111538.5|111687.6|111587.6|111774|111589.7|111684.8|111538.1|52
1617882900000|2021-04-08 11:55:00|111686.1|111586.1|111720|111520|111720|111586.1|111658.5|111520|22
1617883200000|2021-04-08 12:00:00|111675.3|111575.3|111673.5|111573.5|111683.5|111583.5|111670|111570|18
1617883500000|2021-04-08 12:05:00|111676.3|111576.3|111676.8|111576.8|111677.8|111577.8|111664.3|111564.3|10
1617883800000|2021-04-08 12:10:00|111668.8|111568.8|111661.8|111561.8|111712|111569.8|111628.5|111481.1|48
1617884100000|2021-04-08 12:15:00|111662.3|111562.3|111660|111560|111667.8|111567.8|111660|111560|13
1617884400000|2021-04-08 12:20:00|111659.5|111559.5|111685|111485|111685|111559.5|111630|111485|10
1617884700000|2021-04-08 12:25:00|111684.6|111484.6|111667.5|111567.5|111684.6|111578.7|111642.1|111483.6|41
1617885000000|2021-04-08 12:30:00|111667|111567|111664.3|111564.3|111674.8|111574.8|111662.3|111562.3|22
1617885300000|2021-04-08 12:35:00|111668.8|111568.8|111674.2|111574.2|111675.2|111575.2|111630|111530|26
1617885600000|2021-04-08 12:40:00|111671.7|111571.7|111656.1|111556.1|111674.2|111574.2|111647.5|111547.5|24
1617885900000|2021-04-08 12:45:00|111655.6|111555.6|111708|111508|111708.5|111555.6|111654.6|111508|4
1617886200000|2021-04-08 12:50:00|111702.4|111502.4|111694.4|111494.4|111707.5|111507.5|111694.4|111494.4|4
1617886500000|2021-04-08 12:55:00|111656.5|111556.5|111698.6|111498.6|111698.6|111556.5|111655|111498.6|3
1617886800000|2021-04-08 13:00:00|111700|111500|111660.1|111560.1|111700|111561.1|111649.1|111499.3|7
1617887100000|2021-04-08 13:05:00|111669|111569|111685|111585|111724.1|111587.6|111669|111521.1|8
1617887400000|2021-04-08 13:10:00|111681|111581|111705|111605|111784.5|111620.5|111681|111545|22
1617887700000|2021-04-08 13:15:00|111695|111595|111695|111595|111695|111595|111695|111595|1
1617888000000|2021-04-08 13:20:00|111705|111605|111720|111620|111725|111625|111704.5|111604.5|10
1617888300000|2021-04-08 13:25:00|111719.8|111619.8|111715|111615|111719.8|111619.8|111715|111615|4
1617888600000|2021-04-08 13:30:00|111716|111616|111714|111614|111723.5|111623.5|111704|111604|22
1617888900000|2021-04-08 13:35:00|111719.8|111619.8|111737.3|111637.3|111787|111650|111719.8|111580|43
1617889200000|2021-04-08 13:40:00|111735|111635|111775|111675|111812|111680|111734.8|111600|36
1617889500000|2021-04-08 13:45:00|111770.3|111670.3|111773|111673|111778.5|111678.5|111765|111665|12
1617889800000|2021-04-08 13:50:00|111773.5|111673.5|111735|111635|111815|111674.5|111734.1|111594.3|28
1617890100000|2021-04-08 13:55:00|111730|111630|111820|111620|111820|111630|111730|111580|16
1617890400000|2021-04-08 14:00:00|111820.5|111620.5|111793.5|111593.5|111824|111624|111793.5|111593.5|13
1617890700000|2021-04-08 14:05:00|111794.5|111594.5|111767.5|111667.5|111795.5|111668.9|111747|111594.5|28
1617891000000|2021-04-08 14:10:00|111768|111668|111803.5|111603.5|111814|111677|111767.5|111592.5|36
1617891300000|2021-04-08 14:15:00|111802.5|111602.5|111817|111617|111817|111617|111799|111599|15
1617891600000|2021-04-08 14:20:00|111824.5|111624.5|111846|111646|111847.5|111647.5|111824.5|111624.5|19
1617891900000|2021-04-08 14:25:00|111845|111645|111838.5|111638.5|111850|111684.5|111784.5|111629.5|19
1617892200000|2021-04-08 14:30:00|111839|111639|111820.8|111620.8|111839.5|111680|111775|111619.8|13
1617892500000|2021-04-08 14:35:00|111819.3|111619.3|111835|111635|111835|111670.8|111754.3|111618.3|14
1617892800000|2021-04-08 14:40:00|111835.5|111635.5|111825.7|111625.7|111837.5|111637.5|111825.7|111625.7|7
1617893100000|2021-04-08 14:45:00|111826|111626|111826.5|111626.5|111826.5|111626.5|111814.5|111614.5|12
1617893400000|2021-04-08 14:50:00|111828|111628|111836|111636|111836.5|111679|111777.5|111628|14
1617893700000|2021-04-08 14:55:00|111835|111635|111786.5|111686.5|111836|111688.5|111786|111635|7
1617894000000|2021-04-08 15:00:00|111785|111685|111785|111685|111831.2|111691.2|111779.2|111617.5|24
1617894300000|2021-04-08 15:05:00|111781.2|111681.2|111815|111615|111817.5|111681.2|111758.5|111615|14
1617894600000|2021-04-08 15:10:00|111815.5|111615.5|111822.5|111622.5|111822.5|111661.2|111761.2|111605.2|12
1617894900000|2021-04-08 15:15:00|111824.5|111624.5|111845.2|111645.2|111846.5|111676.5|111776|111624|21
1617895200000|2021-04-08 15:20:00|111841.2|111641.2|111841.2|111641.2|111847.7|111647.7|111841.2|111641.2|11
1617895500000|2021-04-08 15:25:00|111837|111637|111835.6|111635.6|111837|111637|111827.5|111627.5|13
1617895800000|2021-04-08 15:30:00|111836|111636|111833.1|111633.1|111837.5|111637.5|111833.1|111633.1|6
1617896100000|2021-04-08 15:35:00|111831.6|111631.6|111825.1|111625.1|111831.6|111631.6|111823.7|111623.7|20
1617896400000|2021-04-08 15:40:00|111833.6|111633.6|111827|111627|111833.6|111633.6|111827|111627|4
1617896700000|2021-04-08 15:45:00|111828.5|111628.5|111830.5|111630.5|111831.5|111631.5|111828.5|111628.5|4
1617897000000|2021-04-08 15:50:00|111830|111630|111826.5|111626.5|111830|111630|111825.5|111625.5|4
1617897300000|2021-04-08 15:55:00|111827|111627|111774.6|111674.6|111831.1|111677.1|111774.6|111624.5|8
1617897600000|2021-04-08 16:00:00|111773.6|111673.6|111760|111660|111774.1|111674.1|111749.6|111649.6|16
1617897900000|2021-04-08 16:05:00|111760.5|111660.5|111755|111655|111763.5|111663.5|111751|111651|11
1617898200000|2021-04-08 16:10:00|111751|111651|111776|111576|111779.5|111651|111687.3|111536|66
1617898500000|2021-04-08 16:15:00|111772.5|111572.5|111719|111619|111772.5|111622|111719|111572.5|8
1617898800000|2021-04-08 16:20:00|111720|111620|111720|111620|111728.7|111628.7|111718.7|111618.7|18
1617899100000|2021-04-08 16:25:00|111722.5|111622.5|111725|111625|111726.5|111626.5|111722.5|111622.5|6
1617899400000|2021-04-08 16:30:00|111724.5|111624.5|111724|111624|111724.5|111624.5|111724|111624|2
1617899700000|2021-04-08 16:35:00|111725|111625|111725|111625|111725|111625|111724.5|111624.5|3
1617900000000|2021-04-08 16:40:00|111724.5|111624.5|111724.5|111624.5|111724.5|111624.5|111724.5|111624.5|1
1617900300000|2021-04-08 16:45:00|111728.9|111628.9|111774|111574|111785.4|111641|111728.9|111573.5|27
1617900600000|2021-04-08 16:50:00|111772.4|111572.4|111791.5|111591.5|111802|111645|111713.9|111572.4|38
1617900900000|2021-04-08 16:55:00|111740|111640|111729.5|111629.5|111740|111640|111721|111621|7
1617901200000|2021-04-08 17:00:00|111733.5|111633.5|111783|111583|111794|111634|111733|111583|8
1617901500000|2021-04-08 17:05:00|111781.5|111581.5|111732|111632|111781.5|111632|111721.5|111581.5|9
1617902700000|2021-04-08 17:25:00|111732.5|111632.5|111732.5|111632.5|111732.5|111632.5|111732.5|111632.5|1
1617903000000|2021-04-08 17:30:00|111731|111631|111724.5|111624.5|111731|111631|111724|111624|8
1617903300000|2021-04-08 17:35:00|111725|111625|111736|111636|111736|111636|111725|111625|4
1617903600000|2021-04-08 17:40:00|111735.5|111635.5|111730|111630|111735.5|111635.5|111724.5|111624.5|9
1617903900000|2021-04-08 17:45:00|111729.5|111629.5|111729.5|111629.5|111729.5|111629.5|111729.5|111629.5|1
1617904200000|2021-04-08 17:50:00|111727|111627|111730|111630|111730|111630|111727|111627|3
1617904500000|2021-04-08 17:55:00|111733|111633|111736|111636|111737|111637|111733|111633|5
1617904800000|2021-04-08 18:00:00|111735.5|111635.5|111794.5|111594.5|111806.5|111641.5|111733.5|111590|17
1617905100000|2021-04-08 18:05:00|111793.5|111593.5|111793|111593|111797.5|111597.5|111793|111593|4
1617905400000|2021-04-08 18:10:00|111800|111600|111800|111600|111802|111602|111798.5|111598.5|6
1617906000000|2021-04-08 18:20:00|111800.9|111600.9|111784|111584|111800.9|111600.9|111784|111584|7
1617906300000|2021-04-08 18:25:00|111790|111590|111791.4|111591.4|111791.4|111591.4|111782|111582|7
1617906600000|2021-04-08 18:30:00|111790.4|111590.4|111790.4|111590.4|111790.4|111590.4|111790.4|111590.4|1
1617907500000|2021-04-08 18:45:00|111791.5|111591.5|111776|111576|111803.4|111603.4|111775.5|111575.5|17
1617907800000|2021-04-08 18:50:00|111776.5|111576.5|111775|111575|111781.4|111581.4|111775|111575|7
1617908700000|2021-04-08 19:05:00|111775.5|111575.5|111805|111605|111805|111605|111775.5|111575.5|12
1617909000000|2021-04-08 19:10:00|111745.5|111645.5|111775|111675|111775.5|111675.5|111745|111645|12
1617909300000|2021-04-08 19:15:00|111776.5|111676.5|111780|111680|111790|111690|111770|111670|11
1617909900000|2021-04-08 19:25:00|111770|111670|111807.5|111707.5|111810|111710|111770|111670|21
1617910200000|2021-04-08 19:30:00|111807|111707|111848.5|111648.5|111849.5|111707|111796|111645.5|13
1617910500000|2021-04-08 19:35:00|111848|111648|111850.5|111650.5|111851|111651|111844|111644|14
1617910800000|2021-04-08 19:40:00|111853|111653|111865|111665|111870.5|111670.5|111853|111653|12
1617911400000|2021-04-08 19:50:00|111866.5|111666.5|111875|111675|111875|111720|111820|111666.5|8
1617911700000|2021-04-08 19:55:00|111874|111674|111870|111670|111874|111674|111870|111670|6
1617926400000|2021-04-09 00:00:00|111700.5|111500.5|111662.5|111462.5|111780|111580|111659|111459|187
1617926700000|2021-04-09 00:05:00|111620|111520|111508|111408|111663.5|111520|111472|111321|231
1617927000000|2021-04-09 00:10:00|111507|111407|111512|111412|111534.5|111414|111450|111323.5|158
1617927300000|2021-04-09 00:15:00|111513|111413|111526|111426|111556|111456|111512|111412|173
1617927600000|2021-04-09 00:20:00|111526.5|111426.5|111516|111416|111541.5|111441.5|111516|111416|123
1617927900000|2021-04-09 00:25:00|111517|111417|111436.5|111336.5|111522|111422|111412|111312|102
1617928200000|2021-04-09 00:30:00|111435|111335|111467|111367|111488.5|111388.5|111418|111318|70
1617928500000|2021-04-09 00:35:00|111470|111370|111457|111357|111489|111389|111441.5|111341.5|42
1617928800000|2021-04-09 00:40:00|111446.5|111346.5|111462.5|111362.5|111472.5|111372.5|111420|111320|141
1617929100000|2021-04-09 00:45:00|111467|111367|111486|111386|111513|111413|111467|111367|79
1617929400000|2021-04-09 00:50:00|111486.5|111386.5|111481|111381|111500.5|111400.5|111481|111381|55
1617929700000|2021-04-09 00:55:00|111477.5|111377.5|111487.5|111387.5|111502.5|111402.5|111467|111367|53
1617930000000|2021-04-09 01:00:00|111487|111387|111513.5|111413.5|111513.5|111413.5|111463|111363|83
1617930300000|2021-04-09 01:05:00|111513|111413|111545|111445|111559|111459|111513|111413|67
1617930600000|2021-04-09 01:10:00|111540|111440|111555|111455|111570|111470|111540|111440|27
1617930900000|2021-04-09 01:15:00|111560|111460|111585|111485|111600|111500|111545|111445|55
1617931200000|2021-04-09 01:20:00|111590|111490|111610|111510|111625|111525|111590|111490|96
1617931500000|2021-04-09 01:25:00|111614.6|111514.6|111621.5|111521.5|111634.5|111534.5|111609.5|111509.5|60
1617931800000|2021-04-09 01:30:00|111622|111522|111605|111505|111622|111522|111563|111463|138
1617932100000|2021-04-09 01:35:00|111608.5|111508.5|111685|111585|111685.9|111585.9|111605|111505|157
1617932400000|2021-04-09 01:40:00|111688.5|111588.5|111683|111583|111700.2|111600.2|111655|111555|151
1617932700000|2021-04-09 01:45:00|111682|111582|111746.4|111646.4|111769.3|111669.3|111675|111575|217
1617933000000|2021-04-09 01:50:00|111750|111650|111720|111620|111775|111675|111720|111620|84
1617933300000|2021-04-09 01:55:00|111715|111615|111669|111569|111720|111620|111645|111545|133
1617933600000|2021-04-09 02:00:00|111668.5|111568.5|111665|111565|111701.9|111601.9|111665|111565|92
1617933900000|2021-04-09 02:05:00|111669.5|111569.5|111723.3|111623.3|111723.3|111623.3|111655|111555|100
1617934200000|2021-04-09 02:10:00|111725.3|111625.3|111785|111685|111795.1|111695.1|111725.3|111625.3|204
1617934500000|2021-04-09 02:15:00|111786.7|111686.7|111799|111699|111825|111725|111780|111680|85
1617934800000|2021-04-09 02:20:00|111798.5|111698.5|111729|111629|111798.5|111698.5|111723.5|111623.5|85
1617935100000|2021-04-09 02:25:00|111733|111633|111785|111685|111792.4|111692.4|111730|111630|125
1617935400000|2021-04-09 02:30:00|111780|111680|111765|111665|111790|111690|111761.9|111661.9|61
1617935700000|2021-04-09 02:35:00|111770|111670|111805.5|111705.5|111820|111720|111755|111655|47
1617936000000|2021-04-09 02:40:00|111808.4|111708.4|111785|111685|111820|111720|111780|111680|60
1617936300000|2021-04-09 02:45:00|111790|111690|111785|111685|111810|111710|111780|111680|44
1617936600000|2021-04-09 02:50:00|111790|111690|111810|111710|111815|111715|111790|111690|11
1617936900000|2021-04-09 02:55:00|111805.2|111705.2|111805|111705|111825|111725|111791|111691|32
1617937200000|2021-04-09 03:00:00|111814.5|111714.5|111857|111757|111880|111780|111814.5|111714.5|70
1617937500000|2021-04-09 03:05:00|111856.5|111756.5|111861|111761|111883.5|111783.5|111845|111745|99
1617937800000|2021-04-09 03:10:00|111860.5|111760.5|111880|111780|111880|111780|111860|111760|43
1617938100000|2021-04-09 03:15:00|111875|111775|111860|111760|111875|111775|111850|111750|15
1617938400000|2021-04-09 03:20:00|111865|111765|111890|111790|111895|111795|111865|111765|20
1617938700000|2021-04-09 03:25:00|111885|111785|111844.5|111744.5|111890|111790|111843|111743|25
1617939000000|2021-04-09 03:30:00|111843|111743|111840|111740|111857.5|111757.5|111840|111740|42
1617939300000|2021-04-09 03:35:00|111835|111735|111825|111725|111835|111735|111810|111710|24
1617939600000|2021-04-09 03:40:00|111820|111720|111776.7|111676.7|111820|111720|111776.7|111676.7|36
1617939900000|2021-04-09 03:45:00|111782.3|111682.3|111825|111725|111826.3|111726.3|111771.8|111671.8|71
1617940200000|2021-04-09 03:50:00|111820|111720|111800|111700|111830|111730|111800|111700|27
1617940500000|2021-04-09 03:55:00|111805|111705|111800|111700|111810|111710|111780|111680|37
1617940800000|2021-04-09 04:00:00|111806.8|111706.8|111840|111740|111840|111740|111806.8|111706.8|16
1617941100000|2021-04-09 04:05:00|111834.2|111734.2|111830|111730|111840|111740|111825|111725|17
1617941400000|2021-04-09 04:10:00|111835|111735|111845|111745|111860|111760|111835|111735|10
1617941700000|2021-04-09 04:15:00|111840|111740|111830|111730|111840|111740|111825|111725|28
1617942000000|2021-04-09 04:20:00|111836.8|111736.8|111810|111710|111840|111740|111810|111710|17
1617942300000|2021-04-09 04:25:00|111815|111715|111820|111720|111825|111725|111815|111715|10
1617942600000|2021-04-09 04:30:00|111823.3|111723.3|111825|111725|111840|111740|111820|111720|33
1617942900000|2021-04-09 04:35:00|111830|111730|111810|111710|111830|111730|111805|111705|48
1617943200000|2021-04-09 04:40:00|111815|111715|111789.7|111689.7|111815|111715|111785|111685|7
1617943500000|2021-04-09 04:45:00|111790|111690|111780|111680|111800|111700|111775|111675|37
1617943800000|2021-04-09 04:50:00|111775.2|111675.2|111755|111655|111790|111690|111755|111655|36
1617944100000|2021-04-09 04:55:00|111760|111660|111780|111680|111790|111690|111760|111660|39
1617944400000|2021-04-09 05:00:00|111775|111675|111770|111670|111780|111680|111770|111670|34
1617944700000|2021-04-09 05:05:00|111775|111675|111780|111680|111790|111690|111769.5|111669.5|41
1617945000000|2021-04-09 05:10:00|111785|111685|111859.5|111759.5|111863.3|111763.3|111785|111685|40
1617945300000|2021-04-09 05:15:00|111860|111760|111885|111785|111895|111795|111855|111755|58
1617945600000|2021-04-09 05:20:00|111887.2|111787.2|111960|111860|111980.8|111880.8|111885|111785|119
1617945900000|2021-04-09 05:25:00|111955|111855|111994.5|111894.5|112000|111900|111935|111835|88
1617946200000|2021-04-09 05:30:00|111995|111895|112024.5|111924.5|112045|111945|111990|111890|60
1617946500000|2021-04-09 05:35:00|112025|111925|112030|111930|112030|111930|111985|111885|70
1617946800000|2021-04-09 05:40:00|112035|111935|112065|111965|112094.6|111994.6|112025|111925|126
1617947100000|2021-04-09 05:45:00|112070|111970|112125|112025|112135|112035|112070|111970|127
1617947400000|2021-04-09 05:50:00|112130|112030|112080|111980|112150|112050|112075|111975|82
1617947700000|2021-04-09 05:55:00|112085|111985|112105|112005|112105|112005|112075|111975|59
1617948000000|2021-04-09 06:00:00|112108.5|112008.5|112095|111995|112110|112010|112059.5|111959.5|107
1617948300000|2021-04-09 06:05:00|112100|112000|112075|111975|112115|112015|112060|111960|66
1617948600000|2021-04-09 06:10:00|112080|111980|112120|112020|112120|112020|112070|111970|59
1617948900000|2021-04-09 06:15:00|112115|112015|112071.9|111971.9|112115|112015|112070|111970|91
1617949200000|2021-04-09 06:20:00|112072|111972|112050|111950|112091.5|111991.5|112046|111946|116
1617949500000|2021-04-09 06:25:00|112045.5|111945.5|112158.8|112058.8|112166.1|112066.1|112045|111945|86
1617949800000|2021-04-09 06:30:00|112165.4|112065.4|112244.8|112144.8|112250.7|112150.7|112165.4|112030|111
1617950100000|2021-04-09 06:35:00|112242.6|112142.6|112235.2|112135.2|112260|112160|112215|112115|53
1617950400000|2021-04-09 06:40:00|112240|112140|112209.4|112109.4|112336|112175.5|112209.4|112055.1|74
1617950700000|2021-04-09 06:45:00|112210.4|112110.4|112205.5|112105.5|112300|112153.9|112192.3|112065|67
1617951000000|2021-04-09 06:50:00|112199.8|112099.8|112121.7|112021.7|112202.3|112102.3|112099.7|111999.7|39
1617951300000|2021-04-09 06:55:00|112129.5|112029.5|112145.5|111945.5|112170|112030|112089.7|111940|27
1617951600000|2021-04-09 07:00:00|112140.5|111940.5|112175|111975|112198.8|112039.9|112060|111920|66
1617951900000|2021-04-09 07:05:00|112174.2|111974.2|112229.6|112029.6|112265.5|112065.5|112093|111960|67
1617952200000|2021-04-09 07:10:00|112239.1|112039.1|112185.1|112085.1|112335|112135|112178.1|112030|95
1617952500000|2021-04-09 07:15:00|112185|112085|112235.3|112035.3|112264.7|112085.5|112164.5|112029.8|56
1617952800000|2021-04-09 07:20:00|112240|112040|112195|111995|112240|112091.3|112161.4|111993.5|13
1617953100000|2021-04-09 07:25:00|112199.5|111999.5|112165|111965|112230|112065.1|112120|111965|39
1617953400000|2021-04-09 07:30:00|112161.5|111961.5|112093.6|111993.6|112161.5|112016.5|112090.5|111930.6|42
1617953700000|2021-04-09 07:35:00|112094.6|111994.6|112091|111991|112210.5|112049.9|112091|111991|76
1617954000000|2021-04-09 07:40:00|112094|111994|112126.5|111926.5|112159.5|112010.5|112067.5|111926|49
1617954300000|2021-04-09 07:45:00|112127|111927|112097.1|111897.1|112127|111954.8|112041.5|111882.5|32
1617954600000|2021-04-09 07:50:00|112099|111899|112100.5|111900.5|112100.5|111942.1|112042.1|111885|17
1617954900000|2021-04-09 07:55:00|112090.5|111890.5|112084.9|111884.9|112090.5|111941|112012|111875|31
1617955200000|2021-04-09 08:00:00|112085|111885|112110|111910|112125|111955.5|112055.5|111880|13
1617955500000|2021-04-09 08:05:00|112050|111950|112085|111885|112085|111950|111999|111831.7|21
1617955800000|2021-04-09 08:10:00|112036.7|111936.7|112115|111915|112136.5|111960|112036.7|111910.1|34
1617956100000|2021-04-09 08:15:00|112125|111925|112135.5|111935.5|112140|111940|112125|111925|12
1617956400000|2021-04-09 08:20:00|112140.5|111940.5|112130.5|111930.5|112145.5|111945.5|112125.5|111925.5|8
1617956700000|2021-04-09 08:25:00|112120.5|111920.5|112148.6|111948.6|112148.6|111995|112065.5|111915.5|9
1617957000000|2021-04-09 08:30:00|112149.6|111949.6|112065.5|111965.5|112149.6|111965.5|112065.5|111915.5|11
1617957300000|2021-04-09 08:35:00|112064.8|111964.8|112055.5|111955.5|112065.5|111965.5|112055.5|111955.5|10
1617957600000|2021-04-09 08:40:00|112060.5|111960.5|112070.5|111970.5|112070.5|111970.5|112048.5|111948.5|25
1617957900000|2021-04-09 08:45:00|112085|111985|112070.5|111970.5|112090.5|111990.5|112070.5|111970.5|7
1617958200000|2021-04-09 08:50:00|112065.5|111965.5|112055.5|111955.5|112065.5|111965.5|112055.5|111955.5|5
1617958500000|2021-04-09 08:55:00|112050.5|111950.5|112075.5|111875.5|112077.5|111950.5|112030.5|111875.5|6
1617958800000|2021-04-09 09:00:00|112083.5|111883.5|112040.5|111940.5|112085.5|111940.5|112035.5|111883.5|4
1617959100000|2021-04-09 09:05:00|112041|111941|112105.5|111905.5|112106|111950.5|112041|111905.5|4
1617959400000|2021-04-09 09:10:00|112100.5|111900.5|112095.5|111895.5|112100.5|111900.5|112095.5|111895.5|3
1617959700000|2021-04-09 09:15:00|112085.5|111885.5|112080|111880|112085.5|111933|112010|111880|9
1617960000000|2021-04-09 09:20:00|112080.5|111880.5|112103|111903|112103|111903|112080.5|111880.5|7
1617960300000|2021-04-09 09:25:00|112100.5|111900.5|112105.5|111905.5|112105.5|111905.5|112100.5|111900.5|2
1617960600000|2021-04-09 09:30:00|112109.1|111909.1|112109.1|111909.1|112109.1|111909.1|112109.1|111909.1|1
1617961200000|2021-04-09 09:40:00|112113.1|111913.1|112110.5|111910.5|112115.5|111915.5|112110.5|111910.5|3
1617961500000|2021-04-09 09:45:00|112115.5|111915.5|112070.3|111970.3|112115.5|111970.3|112069.3|111915.5|3
1617962100000|2021-04-09 09:55:00|112070.5|111970.5|112090.5|111990.5|112090.5|111990.5|112070.5|111970.5|3
1617962400000|2021-04-09 10:00:00|112090.6|111990.6|112150|111950|112150|112000|112080|111950|17
1617963300000|2021-04-09 10:15:00|112134.8|112034.8|112163.1|112063.1|112220.5|112063.1|112131.6|111965|40
1617963600000|2021-04-09 10:20:00|112161.6|112061.6|112192.7|112092.7|112192.7|112092.7|112145|112045|20
1617963900000|2021-04-09 10:25:00|112192.5|112092.5|112247.4|112047.4|112256.3|112092.5|112192.5|112045.5|6
1617964200000|2021-04-09 10:30:00|112246.4|112046.4|112215.8|112015.8|112246.4|112086.1|112186.1|112015|11
1617964500000|2021-04-09 10:35:00|112215.3|112015.3|112215.3|112015.3|112215.3|112015.3|112215.3|112015.3|1
1617964800000|2021-04-09 10:40:00|112200.9|112000.9|112145|112045|112200.9|112045|112145|111995.5|9
1617965100000|2021-04-09 10:45:00|112135.7|112035.7|112131|111931|112180.1|112040|112125|111925|15
1617965400000|2021-04-09 10:50:00|112127.5|111927.5|112110.1|111910.1|112135.1|111935.1|112110.1|111910.1|17
1617965700000|2021-04-09 10:55:00|112110|111910|112155.1|111955.1|112155.1|111955.1|112110|111910|19
1617966000000|2021-04-09 11:00:00|112155.3|111955.3|112105|112005|112156|112005|112105|111955|6
1617966300000|2021-04-09 11:05:00|112108.5|112008.5|112115|112015|112115|112015|112108.5|112008.5|3
1617966600000|2021-04-09 11:10:00|112105|112005|112105|112005|112116.5|112016.5|112105|112005|5
1617966900000|2021-04-09 11:15:00|112108.5|112008.5|112125|111925|112125|112015|112079.6|111925|5
1617967200000|2021-04-09 11:20:00|112058.3|111958.3|112062|111962|112062|111962|112045|111945|13
1617967500000|2021-04-09 11:25:00|112061.5|111961.5|112115.1|111915.1|112130|111973.1|112060|111915.1|9
1617967800000|2021-04-09 11:30:00|112115|111915|112100|111900|112115|111915|112100|111900|5
1617968100000|2021-04-09 11:35:00|112050|111950|112025|111925|112050|111950|112015|111915|8
1617968400000|2021-04-09 11:40:00|112026.5|111926.5|112035|111935|112049.8|111949.8|112025|111925|9
1617968700000|2021-04-09 11:45:00|112038.3|111938.3|112035|111935|112090|111940.5|112035|111889.9|8
1617969000000|2021-04-09 11:50:00|112030|111930|112065|111865|112065|111930|111992.3|111838.6|9
1617969600000|2021-04-09 12:00:00|112067.6|111867.6|112069.1|111869.1|112069.1|111869.1|112067.6|111867.6|2
1617970200000|2021-04-09 12:10:00|112075|111875|112097.1|111897.1|112097.1|111897.1|112075|111875|6
1617970500000|2021-04-09 12:15:00|112139.5|111939.5|112144.5|111944.5|112144.5|111944.5|112139.5|111939.5|6
1617970800000|2021-04-09 12:20:00|112145|111945|112163.4|111963.4|112163.4|111963.4|112127.6|111927.6|9
1617971100000|2021-04-09 12:25:00|112165|111965|112185|111985|112193.6|111993.6|112163.9|111963.9|15
1617971400000|2021-04-09 12:30:00|112180|111980|112120|112020|112206.5|112020|112120|111973.1|16
1617971700000|2021-04-09 12:35:00|112183|111983|112220|112020|112220|112020|112183|111983|17
1617972000000|2021-04-09 12:40:00|112215.1|112015.1|112222.9|112022.9|112257.5|112090.9|112180|112005.1|14
1617972300000|2021-04-09 12:45:00|112206.4|112006.4|112250|112050|112250|112050|112186.1|111986.1|21
1617972600000|2021-04-09 12:50:00|112254.1|112054.1|112254.1|112054.1|112254.1|112054.1|112254.1|112054.1|1
1617972900000|2021-04-09 12:55:00|112245.1|112045.1|112235.9|112035.9|112245.1|112068.9|112168.9|112015|8
1617973200000|2021-04-09 13:00:00|112235|112035|112221.5|112021.5|112240|112040|112221.5|112021.5|14
1617973500000|2021-04-09 13:05:00|112225|112025|112265|112065|112266|112066|112225|112025|8
1617974400000|2021-04-09 13:20:00|112247|112047|112239|112039|112247|112047|112239|112039|3
1617974700000|2021-04-09 13:25:00|112235|112035|112246.2|112046.2|112251.2|112051.2|112230.5|112030.5|12
1617975000000|2021-04-09 13:30:00|112241.7|112041.7|112218|112018|112241.7|112068|112162.5|112016|40
1617975300000|2021-04-09 13:35:00|112218.5|112018.5|112184.7|112084.7|112231.2|112084.7|112160.5|112017.5|33
1617975600000|2021-04-09 13:40:00|112183.9|112083.9|112233|112033|112242.5|112122|112176.5|112030|54
1617975900000|2021-04-09 13:45:00|112231.5|112031.5|112190|111990|112235.5|112075.5|112114.5|111955|48
1617976500000|2021-04-09 13:55:00|112120|112020|112160|111960|112175|112020|112110|111960|7
1617976800000|2021-04-09 14:00:00|112184|111984|112177.5|111977.5|112185.5|112053|112124|111972|29
1617977100000|2021-04-09 14:05:00|112155|111955|112150|111950|112160|111960|112150|111950|4
1617977700000|2021-04-09 14:15:00|112151.8|111951.8|112150|111950|112151.8|111951.8|112150|111950|2
1617978000000|2021-04-09 14:20:00|112160|111960|112165|111965|112165|111965|112145|111945|9
1617978300000|2021-04-09 14:25:00|112160|111960|112165|111965|112165|111965|112160|111960|2
1617978600000|2021-04-09 14:30:00|112160|111960|112095|111995|112166.6|112005|112095|111960|21
1617978900000|2021-04-09 14:35:00|112102.5|112002.5|112095|111995|112102.5|112002.5|112090|111990|8
1617979200000|2021-04-09 14:40:00|112150|111950|112145|111945|112150|111950|112141.8|111941.8|5
1617979500000|2021-04-09 14:45:00|112149.5|111949.5|112090|111990|112149.5|112000|112085|111949.5|7
1617979800000|2021-04-09 14:50:00|112085|111985|112080.1|111980.1|112130|111985|112070.5|111910|29
1617980100000|2021-04-09 14:55:00|112082.5|111982.5|112085.1|111985.1|112093.5|111993.5|112078|111978|31
1617980400000|2021-04-09 15:00:00|112083.1|111983.1|112071.5|111971.5|112129.8|111984.7|112068.8|111923|32
1617980700000|2021-04-09 15:05:00|112071|111971|112074|111974|112085|111985|112071|111971|8
1617981000000|2021-04-09 15:10:00|112073.5|111973.5|112079|111979|112085|111985|112073.5|111973.5|12
1617981300000|2021-04-09 15:15:00|112079.5|111979.5|112081|111981|112085|111985|112079.5|111979.5|11
1617981600000|2021-04-09 15:20:00|112081.3|111981.3|112082.5|111982.5|112082.5|111982.5|112081|111981|3
1617981900000|2021-04-09 15:25:00|112081|111981|112100|112000|112100|112000|112070|111970|31
1617982200000|2021-04-09 15:30:00|112100.5|112000.5|112151.5|112051.5|112176.5|112051.5|112099.5|111974|36
1617982500000|2021-04-09 15:35:00|112150.5|112050.5|112144.5|112044.5|112216|112053|112142|112016|25
1617982800000|2021-04-09 15:40:00|112144|112044|112138.8|112038.8|112149|112049|112138.8|112038.8|9
1617983100000|2021-04-09 15:45:00|112140.8|112040.8|112200.5|112000.5|112202.5|112050.5|112140.8|111995.5|14
1617983400000|2021-04-09 15:50:00|112199|111999|112207|112007|112207|112007|112199|111999|4
1617983700000|2021-04-09 15:55:00|112206.5|112006.5|112140|112040|112207|112052.5|112140|112006.5|9
1617984000000|2021-04-09 16:00:00|112142|112042|112194.5|112094.5|112200.8|112100.8|112142|112042|60
1617984300000|2021-04-09 16:05:00|112197.5|112097.5|112220|112120|112255|112155|112197.5|112097.5|52
1617984600000|2021-04-09 16:10:00|112219|112119|112200|112100|112219|112119|112200|112100|14
1617984900000|2021-04-09 16:15:00|112200.5|112100.5|112226|112126|112235|112135|112200.5|112100.5|15
1617985200000|2021-04-09 16:20:00|112230|112130|112220|112120|112230|112130|112220|112120|2
1617985500000|2021-04-09 16:25:00|112210|112110|112210|112110|112210|112110|112210|112110|1
1617985800000|2021-04-09 16:30:00|112205|112105|112193.8|112093.8|112205|112105|112193.8|112093.8|5
1617986100000|2021-04-09 16:35:00|112195|112095|112185|112085|112202|112102|112184.5|112084.5|30
1617986400000|2021-04-09 16:40:00|112188.5|112088.5|112179.5|112079.5|112189.5|112089.5|112179.5|112079.5|6
1617986700000|2021-04-09 16:45:00|112174.5|112074.5|112179.5|112079.5|112179.5|112079.5|112174.5|112074.5|2
1617987300000|2021-04-09 16:55:00|112180|112080|112180|112080|112180|112080|112180|112080|1
1617987600000|2021-04-09 17:00:00|112205|112105|112242|112042|112242|112105|112190|112040|7
1617988200000|2021-04-09 17:10:00|112235|112035|112233|112033|112235|112035|112233|112033|3
1617988500000|2021-04-09 17:15:00|112237|112037|112237|112037|112237|112037|112237|112037|1
1617988800000|2021-04-09 17:20:00|112186.5|112086.5|112185.5|112085.5|112187|112087|112181.5|112081.5|6
1617989100000|2021-04-09 17:25:00|112185|112085|112187|112087|112197|112097|112180|112080|9
1617989400000|2021-04-09 17:30:00|112187.5|112087.5|112190|112090|112192|112092|112184|112084|8
1617989700000|2021-04-09 17:35:00|112191|112091|112190|112090|112192.5|112092.5|112175|112075|8
1617990000000|2021-04-09 17:40:00|112192.5|112092.5|112182|112082|112192.5|112092.5|112175|112075|26
1617990300000|2021-04-09 17:45:00|112180|112080|112173.5|112073.5|112182|112082|112173.5|112073.5|28
1617990600000|2021-04-09 17:50:00|112179.5|112079.5|112226.5|112026.5|112226.5|112080|112144.3|112026.5|43
1617990900000|2021-04-09 17:55:00|112223|112023|112155|112055|112223.5|112072.5|112149.5|112022.5|62
1617991200000|2021-04-09 18:00:00|112155.5|112055.5|112177|111977|112177|112057|112125|111975|10
1617991500000|2021-04-09 18:05:00|112178.5|111978.5|112188.5|111988.5|112189|111989|112178.5|111978.5|4
1617991800000|2021-04-09 18:10:00|112212|112012|112215|112015|112226|112075|112159.5|111990|49
1617992100000|2021-04-09 18:15:00|112205|112005|112185|111985|112205|112005|112185|111985|6
1617992400000|2021-04-09 18:20:00|112195|111995|112190|111990|112195|111995|112185|111985|5
1617993600000|2021-04-09 18:40:00|112185|111985|112185|111985|112185|111985|112185|111985|1
1617993900000|2021-04-09 18:45:00|112190|111990|112185|111985|112190|111990|112185|111985|2
1617994200000|2021-04-09 18:50:00|112189.3|111989.3|112180|111980|112205|112030|112130|111980|5
1617994500000|2021-04-09 18:55:00|112183.5|111983.5|112183.5|111983.5|112183.5|111983.5|112183.5|111983.5|1
1617994800000|2021-04-09 19:00:00|112185|111985|112130.5|111930.5|112185|111985|112127.5|111927.5|9
1617995100000|2021-04-09 19:05:00|112130|111930|112186|111986|112186.3|111986.3|112120|111920|23
1617995400000|2021-04-09 19:10:00|112185.5|111985.5|112181|111981|112186|111986|112180|111980|8
1617995700000|2021-04-09 19:15:00|112136|112036|112187.8|111987.8|112187.8|112036|112133.5|111977.5|19
1617996000000|2021-04-09 19:20:00|112187.3|111987.3|112184.3|111984.3|112187.3|111987.3|112184.3|111984.3|7
1617996300000|2021-04-09 19:25:00|112184.8|111984.8|112147.5|112047.5|112190.5|112047.5|112141.5|111984.3|12
1617996600000|2021-04-09 19:30:00|112147|112047|112205|112005|112220|112070|112147|112000|15
1617996900000|2021-04-09 19:35:00|112210|112010|112215.5|112015.5|112215.5|112015.5|112210|112010|3
1617997200000|2021-04-09 19:40:00|112216|112016|112217|112017|112217|112017|112215.5|112015.5|7
1617997500000|2021-04-09 19:45:00|112216|112016|112200|112000|112216.5|112016.5|112200|112000|9
1617997800000|2021-04-09 19:50:00|112195|111995|112190|111990|112200|112000|112175|111975|12
1617998100000|2021-04-09 19:55:00|112195|111995|112190|111990|112195|111995|112190|111990|4
1618185600000|2021-04-12 00:00:00|112195|111995|112324|112124|112333.5|112124|112195|111966|174
1618185900000|2021-04-12 00:05:00|112305|112105|112321|112121|112328.5|112128.5|112282|112082|218
1618186200000|2021-04-12 00:10:00|112320.5|112120.5|112313|112213|112340.3|112225|112280|112112.5|159
1618186500000|2021-04-12 00:15:00|112316.5|112216.5|112190|112090|112321.5|112221.5|112163.5|112010.5|222
1618186800000|2021-04-12 00:20:00|112194.5|112094.5|112215|112115|112285|112115|112194.5|112041|97
1618187100000|2021-04-12 00:25:00|112210|112110|112230|112130|112280|112130|112200|112043|69
1618187400000|2021-04-12 00:30:00|112229|112129|112200|112100|112230|112130|112200|112100|37
1618187700000|2021-04-12 00:35:00|112195.5|112095.5|112185|112085|112235|112135|112185|112085|99
1618188000000|2021-04-12 00:40:00|112175|112075|112185|112085|112195|112095|112130|112030|139
1618188300000|2021-04-12 00:45:00|112180|112080|112195|112095|112215.5|112115.5|112180|112080|72
1618188600000|2021-04-12 00:50:00|112198|112098|112225|112125|112230|112130|112198|112098|51
1618188900000|2021-04-12 00:55:00|112215|112115|112240|112140|112240|112140|112190|112090|47
1618189200000|2021-04-12 01:00:00|112245.5|112145.5|112290|112190|112300|112200|112240|112140|116
1618189500000|2021-04-12 01:05:00|112300|112200|112278.5|112178.5|112300|112200|112255|112155|129
1618189800000|2021-04-12 01:10:00|112274.5|112174.5|112378.5|112278.5|112387|112287|112270|112170|164
1618190100000|2021-04-12 01:15:00|112377.5|112277.5|112340|112240|112379.5|112279.5|112308|112208|119
1618190400000|2021-04-12 01:20:00|112335|112235|112347|112247|112350|112250|112307.5|112207.5|79
1618190700000|2021-04-12 01:25:00|112346.5|112246.5|112370|112270|112385|112285|112342.5|112242.5|114
1618191000000|2021-04-12 01:30:00|112361|112261|112449.5|112349.5|112470.8|112370.8|112360|112260|241
1618191300000|2021-04-12 01:35:00|112450|112350|112400|112300|112459|112359|112385|112285|150
1618191600000|2021-04-12 01:40:00|112409|112309|112376|112276|112439|112339|112376|112276|109
1618191900000|2021-04-12 01:45:00|112372.8|112272.8|112410|112310|112421|112321|112365|112265|130
1618192200000|2021-04-12 01:50:00|112411|112311|112445|112345|112451|112351|112411|112311|89
1618192500000|2021-04-12 01:55:00|112443.9|112343.9|112469|112369|112474.8|112374.8|112430|112330|53
1618192800000|2021-04-12 02:00:00|112474|112374|112530|112430|112540|112440|112468|112368|158
1618193100000|2021-04-12 02:05:00|112535|112435|112505.1|112405.1|112590.5|112490.5|112501.3|112401.3|214
1618193400000|2021-04-12 02:10:00|112500.5|112400.5|112535|112435|112540|112440|112490|112390|90
1618193700000|2021-04-12 02:15:00|112540|112440|112556|112456|112607.9|112507.9|112515|112415|207
1618194000000|2021-04-12 02:20:00|112561|112461|112540|112440|112585.3|112485.3|112538.7|112438.7|75
1618194300000|2021-04-12 02:25:00|112546|112446|112550|112450|112559|112459|112532.9|112432.9|72
1618194600000|2021-04-12 02:30:00|112545|112445|112535|112435|112550|112450|112500|112400|61
1618194900000|2021-04-12 02:35:00|112530.8|112430.8|112550|112450|112560|112460|112520|112420|89
1618195200000|2021-04-12 02:40:00|112548.2|112448.2|112560|112460|112570|112470|112530|112430|50
1618195500000|2021-04-12 02:45:00|112550|112450|112545|112445|112560|112460|112545|112445|46
1618195800000|2021-04-12 02:50:00|112540|112440|112545|112445|112548|112448|112535|112435|29
1618196100000|2021-04-12 02:55:00|112546.8|112446.8|112530|112430|112575|112475|112519|112419|73
1618196400000|2021-04-12 03:00:00|112535|112435|112494.5|112394.5|112545|112445|112494|112394|61
1618196700000|2021-04-12 03:05:00|112489.2|112389.2|112488.5|112388.5|112506.2|112406.2|112480|112380|51
1618197000000|2021-04-12 03:10:00|112489|112389|112490|112390|112502.5|112402.5|112464|112364|64
1618197300000|2021-04-12 03:15:00|112494|112394|112485|112385|112500|112400|112480|112380|23
1618197600000|2021-04-12 03:20:00|112483.3|112383.3|112445|112345|112483.3|112383.3|112425|112325|56
1618197900000|2021-04-12 03:25:00|112446.4|112346.4|112420|112320|112446.6|112346.6|112410|112310|66
1618198200000|2021-04-12 03:30:00|112425|112325|112430|112330|112450|112350|112420|112320|40
1618198500000|2021-04-12 03:35:00|112435|112335|112470|112370|112475|112375|112430|112330|35
1618198800000|2021-04-12 03:40:00|112475|112375|112470|112370|112490|112390|112470|112370|8
1618199100000|2021-04-12 03:45:00|112475|112375|112465|112365|112475|112375|112455|112355|21
1618199400000|2021-04-12 03:50:00|112470|112370|112530|112430|112530|112430|112470|112370|107
1618199700000|2021-04-12 03:55:00|112536.8|112436.8|112540|112440|112555.5|112455.5|112530|112430|33
1618200000000|2021-04-12 04:00:00|112545|112445|112560|112460|112575|112475|112543.5|112443.5|72
1618200300000|2021-04-12 04:05:00|112569|112469|112578|112478|112587.7|112487.7|112544.7|112444.7|57
1618200600000|2021-04-12 04:10:00|112579|112479|112610|112510|112615|112515|112578.5|112478.5|33
1618200900000|2021-04-12 04:15:00|112611|112511|112680|112580|112700|112600|112610|112510|111
1618201200000|2021-04-12 04:20:00|112675|112575|112660|112560|112700|112600|112660|112560|41
1618201500000|2021-04-12 04:25:00|112674.7|112574.7|112650|112550|112675|112575|112645|112545|13
1618201800000|2021-04-12 04:30:00|112655|112555|112679|112579|112680.5|112580.5|112650|112550|34
1618202100000|2021-04-12 04:35:00|112678.5|112578.5|112649|112549|112679|112579|112636.7|112536.7|80
1618202400000|2021-04-12 04:40:00|112650|112550|112655|112555|112655|112555|112618|112518|75
1618202700000|2021-04-12 04:45:00|112650|112550|112665|112565|112674|112574|112625|112525|55
1618203000000|2021-04-12 04:50:00|112670|112570|112690|112590|112696.7|112596.7|112655|112555|47
1618203300000|2021-04-12 04:55:00|112675.3|112575.3|112705.2|112605.2|112725|112625|112675|112575|42
1618203600000|2021-04-12 05:00:00|112705|112605|112740|112640|112740|112640|112690|112590|77
1618203900000|2021-04-12 05:05:00|112735|112635|112721|112621|112735|112635|112700|112600|51
1618204200000|2021-04-12 05:10:00|112720.5|112620.5|112710|112610|112730|112630|112695|112595|43
1618204500000|2021-04-12 05:15:00|112715|112615|112670|112570|112724.8|112624.8|112665|112565|40
1618204800000|2021-04-12 05:20:00|112665|112565|112630|112530|112665|112565|112630|112530|31
1618205100000|2021-04-12 05:25:00|112625|112525|112640|112540|112650.5|112550.5|112625|112525|35
1618205400000|2021-04-12 05:30:00|112640.5|112540.5|112655|112555|112675.5|112575.5|112640|112540|74
1618205700000|2021-04-12 05:35:00|112650|112550|112670|112570|112680|112580|112645|112545|30
1618206000000|2021-04-12 05:40:00|112666.2|112566.2|112660|112560|112675|112575|112660|112560|16
1618206300000|2021-04-12 05:45:00|112656.2|112556.2|112640|112540|112660|112560|112605|112505|63
1618206600000|2021-04-12 05:50:00|112641|112541|112649|112549|112660|112560|112637|112537|57
1618206900000|2021-04-12 05:55:00|112649.5|112549.5|112629|112529|112649.5|112549.5|112619|112519|51
1618207200000|2021-04-12 06:00:00|112634.8|112534.8|112667.7|112567.7|112668.2|112568.2|112626|112526|79
1618207500000|2021-04-12 06:05:00|112675|112575|112627.7|112527.7|112677.7|112577.7|112627.7|112527.7|73
1618207800000|2021-04-12 06:10:00|112628.2|112528.2|112568|112468|112633|112533|112566|112466|106
1618208100000|2021-04-12 06:15:00|112571|112471|112527.5|112427.5|112595|112495|112521|112421|156
1618208400000|2021-04-12 06:20:00|112523.8|112423.8|112557.7|112457.7|112564.8|112464.8|112523.3|112423.3|85
1618208700000|2021-04-12 06:25:00|112559.7|112459.7|112549.2|112449.2|112565|112465|112534.3|112434.3|64
1618209000000|2021-04-12 06:30:00|112548.7|112448.7|112563.7|112463.7|112585.3|112485.3|112523.3|112423.3|61
1618209600000|2021-04-12 06:40:00|112564.5|112464.5|112631|112431|112660|112515|112564.5|112426.4|28
1618209900000|2021-04-12 06:45:00|112632.5|112432.5|112626.2|112426.2|112645.1|112500|112565.5|112426.2|25
1618210200000|2021-04-12 06:50:00|112627.2|112427.2|112641.2|112541.2|112719.3|112549.9|112604.6|112426.5|85
1618210500000|2021-04-12 06:55:00|112635.7|112535.7|112628.2|112528.2|112642.7|112542.7|112620.5|112520.5|29
1618210800000|2021-04-12 07:00:00|112632.5|112532.5|112650.5|112550.5|112658.5|112558.5|112630|112530|46
1618211100000|2021-04-12 07:05:00|112660|112560|112710|112510|112710|112570|112655|112495|12
1618211400000|2021-04-12 07:10:00|112650|112550|112690.5|112490.5|112690.5|112565|112630|112490.5|24
1618211700000|2021-04-12 07:15:00|112692|112492|112640|112540|112705.9|112559.7|112635.4|112485.4|14
1618212000000|2021-04-12 07:20:00|112695|112495|112690|112490|112705|112549.7|112636.9|112485.9|20
1618212300000|2021-04-12 07:25:00|112695|112495|112694.2|112494.2|112695|112495|112694.2|112494.2|2
1618212600000|2021-04-12 07:30:00|112705.1|112505.1|112630|112530|112713.7|112550|112630|112500|12
1618212900000|2021-04-12 07:35:00|112635|112535|112625|112525|112635.1|112535.1|112620|112520|19
1618213200000|2021-04-12 07:40:00|112635|112535|112635|112535|112650.5|112550.5|112620.5|112520.5|15
1618213500000|2021-04-12 07:45:00|112630|112530|112650|112550|112655|112555|112630|112530|11
1618213800000|2021-04-12 07:50:00|112645.7|112545.7|112615|112515|112645.7|112545.7|112615|112515|9
1618214100000|2021-04-12 07:55:00|112620.5|112520.5|112639.5|112439.5|112639.5|112520.5|112588|112439.5|25
1618214400000|2021-04-12 08:00:00|112640.1|112440.1|112620|112420|112645.1|112460|112560|112420|8
1618214700000|2021-04-12 08:05:00|112630.1|112430.1|112650|112450|112650|112515|112580|112430.1|19
1618215000000|2021-04-12 08:10:00|112655.1|112455.1|112605|112505|112655.1|112505|112605|112455.1|2
1618215300000|2021-04-12 08:15:00|112603.6|112503.6|112605.1|112505.1|112655.1|112507.1|112603.6|112449|7
1618215600000|2021-04-12 08:20:00|112604.6|112504.6|112605|112505|112605.1|112505.1|112604|112504|6
1618215900000|2021-04-12 08:25:00|112602.2|112502.2|112590|112490|112605|112505|112585|112485|13
1618216200000|2021-04-12 08:30:00|112595.5|112495.5|112585.5|112485.5|112595.5|112495.5|112585.5|112485.5|7
1618216500000|2021-04-12 08:35:00|112590|112490|112590|112490|112590|112490|112590|112490|1
1618216800000|2021-04-12 08:40:00|112585.5|112485.5|112580|112480|112585.5|112485.5|112580|112480|2
1618217100000|2021-04-12 08:45:00|112575.5|112475.5|112560|112460|112575.5|112475.5|112560|112460|3
1618217400000|2021-04-12 08:50:00|112565|112465|112545|112445|112606.5|112465|112540|112404.5|11
1618217700000|2021-04-12 08:55:00|112540|112440|112546.5|112446.5|112555|112455|112540|112440|9
1618218000000|2021-04-12 09:00:00|112551.6|112451.6|112560|112460|112560|112460|112545|112445|6
1618218300000|2021-04-12 09:05:00|112559.5|112459.5|112559.5|112459.5|112560|112460|112559.5|112459.5|5
1618218600000|2021-04-12 09:10:00|112559|112459|112548.5|112448.5|112559.5|112459.5|112548.5|112448.5|7
1618218900000|2021-04-12 09:15:00|112548|112448|112501|112401|112577.1|112450|112498.5|112374.4|26
1618219200000|2021-04-12 09:20:00|112501.5|112401.5|112580|112380|112580|112405|112501.5|112365|19
1618219500000|2021-04-12 09:25:00|112575|112375|112565|112365|112575.1|112375.1|112564|112364|7
1618220100000|2021-04-12 09:35:00|112570|112370|112580|112380|112580|112426.5|112525|112365|10
1618220400000|2021-04-12 09:40:00|112575.1|112375.1|112535|112435|112575.1|112435|112528.8|112369.5|6
1618220700000|2021-04-12 09:45:00|112537|112437|112550|112450|112554.7|112454.7|112537|112437|3
1618221000000|2021-04-12 09:50:00|112585.5|112385.5|112580|112380|112585.5|112385.5|112567.5|112367.5|13
1618221300000|2021-04-12 09:55:00|112525.3|112425.3|112580|112380|112580|112425.4|112525.3|112380|4
1618221600000|2021-04-12 10:00:00|112579.9|112379.9|112534.2|112434.2|112583.7|112434.2|112534.2|112379.9|4
1618221900000|2021-04-12 10:05:00|112533.7|112433.7|112533.7|112433.7|112533.7|112433.7|112533.7|112433.7|1
1618222200000|2021-04-12 10:10:00|112535.2|112435.2|112590.1|112390.1|112595|112435.2|112535.2|112390.1|13
1618222500000|2021-04-12 10:15:00|112590|112390|112595|112395|112595|112395|112590|112390|8
1618222800000|2021-04-12 10:20:00|112593.5|112393.5|112584|112384|112593.5|112417|112515.1|112383|10
1618223100000|2021-04-12 10:25:00|112584.5|112384.5|112590.1|112390.1|112590.1|112390.1|112583.5|112383.5|6
1618223400000|2021-04-12 10:30:00|112589.9|112389.9|112583.5|112383.5|112589.9|112389.9|112582|112382|11
1618224000000|2021-04-12 10:40:00|112580|112380|112579|112379|112580|112380|112578.5|112378.5|3
1618224300000|2021-04-12 10:45:00|112580|112380|112580|112380|112580|112380|112580|112380|1
1618224600000|2021-04-12 10:50:00|112582.5|112382.5|112570.1|112370.1|112583.5|112383.5|112570.1|112370.1|3
1618224900000|2021-04-12 10:55:00|112570|112370|112520|112420|112570|112420|112510|112370|5
1618225200000|2021-04-12 11:00:00|112515|112415|112515.1|112415.1|112520.1|112420.1|112513.7|112413.7|6
1618225500000|2021-04-12 11:05:00|112520.1|112420.1|112504.2|112404.2|112520.1|112420.1|112503.2|112403.2|5
1618225800000|2021-04-12 11:10:00|112504.5|112404.5|112505.5|112405.5|112526|112426|112494|112394|15
1618226100000|2021-04-12 11:15:00|112509.5|112409.5|112567|112367|112570.5|112426|112503|112354.5|27
1618226400000|2021-04-12 11:20:00|112567.5|112367.5|112570|112370|112570|112370|112567.5|112367.5|11
1618226700000|2021-04-12 11:25:00|112565|112365|112565|112365|112565|112365|112565|112365|1
1618227000000|2021-04-12 11:30:00|112537.3|112337.3|112557.7|112357.7|112557.7|112357.7|112530.7|112330.7|22
1618227300000|2021-04-12 11:35:00|112559.2|112359.2|112565|112365|112565|112365|112559.2|112359.2|4
1618227900000|2021-04-12 11:45:00|112570|112370|112565.1|112365.1|112570|112370|112565.1|112365.1|2
1618228200000|2021-04-12 11:50:00|112566|112366|112561.7|112361.7|112566|112405.1|112485|112335|20
1618228500000|2021-04-12 11:55:00|112562.7|112362.7|112562.7|112362.7|112562.7|112362.7|112562.7|112362.7|1
1618228800000|2021-04-12 12:00:00|112565.7|112365.7|112565.1|112365.1|112565.7|112365.7|112565.1|112365.1|2
1618229100000|2021-04-12 12:05:00|112515.5|112415.5|112516.5|112416.5|112516.5|112416.5|112515.5|112415.5|2
1618229400000|2021-04-12 12:10:00|112519.5|112419.5|112513|112413|112590|112425.8|112513|112390|7
1618230000000|2021-04-12 12:20:00|112510.5|112410.5|112507.1|112407.1|112510.5|112410.5|112507.1|112407.1|3
1618230900000|2021-04-12 12:35:00|112520.6|112420.6|112506.6|112406.6|112521.6|112421.6|112505|112405|14
1618231200000|2021-04-12 12:40:00|112505|112405|112530|112330|112542.5|112405.1|112505|112324.7|11
1618232100000|2021-04-12 12:55:00|112530.8|112330.8|112526.4|112326.4|112530.8|112330.8|112525.7|112325.7|6
1618232400000|2021-04-12 13:00:00|112525|112325|112475|112375|112526|112375.5|112473.3|112321.8|12
1618232700000|2021-04-12 13:05:00|112476|112376|112470|112370|112548.5|112383.5|112470|112330|39
1618233000000|2021-04-12 13:10:00|112474|112374|112478.3|112378.3|112549|112385.5|112474|112330|14
1618233300000|2021-04-12 13:15:00|112525|112325|112488.5|112388.5|112525|112388.5|112470|112325|15
1618233600000|2021-04-12 13:20:00|112485|112385|112475|112375|112485|112385|112470.3|112370.3|5
1618233900000|2021-04-12 13:25:00|112476|112376|112495|112395|112538|112395|112475|112334.5|15
1618234200000|2021-04-12 13:30:00|112493.5|112393.5|112558|112358|112568.8|112404.8|112475|112325|50
1618234500000|2021-04-12 13:35:00|112500|112400|112546.6|112346.6|112547.6|112402.6|112500|112335.1|8
1618234800000|2021-04-12 13:40:00|112545.6|112345.6|112505|112405|112545.6|112406.4|112472.8|112335.1|21
1618235100000|2021-04-12 13:45:00|112574|112374|112566.1|112366.1|112574|112374|112556.1|112356.1|11
1618235400000|2021-04-12 13:50:00|112568|112368|112575.1|112375.1|112579.5|112379.5|112568|112368|8
1618236000000|2021-04-12 14:00:00|112576.4|112376.4|112572.1|112372.1|112576.4|112376.4|112572.1|112372.1|3
1618236300000|2021-04-12 14:05:00|112566.1|112366.1|112512.1|112412.1|112566.1|112413.6|112512.1|112365.1|5
1618236600000|2021-04-12 14:10:00|112511.6|112411.6|112512.6|112412.6|112512.6|112412.6|112508.6|112408.6|6
1618236900000|2021-04-12 14:15:00|112511.1|112411.1|112465.1|112365.1|112511.1|112411.1|112465.1|112365.1|11
1618237200000|2021-04-12 14:20:00|112469.7|112369.7|112463.5|112363.5|112473.5|112373.5|112462.6|112362.6|38
1618237500000|2021-04-12 14:25:00|112462.6|112362.6|112462.6|112362.6|112464.5|112364.5|112456.5|112356.5|15
1618237800000|2021-04-12 14:30:00|112459.1|112359.1|112453.6|112353.6|112460|112360|112449.5|112349.5|18
1618238100000|2021-04-12 14:35:00|112453.1|112353.1|112524.6|112324.6|112525.1|112360|112452.6|112318|16
1618238400000|2021-04-12 14:40:00|112524.1|112324.1|112525.1|112325.1|112525.1|112325.1|112523.6|112323.6|4
1618238700000|2021-04-12 14:45:00|112524.6|112324.6|112522.1|112322.1|112525.1|112325.1|112522.1|112322.1|6
1618239000000|2021-04-12 14:50:00|112520.1|112320.1|112521.6|112321.6|112521.6|112321.6|112520.1|112320.1|4
1618239300000|2021-04-12 14:55:00|112520.6|112320.6|112472|112372|112526.6|112372|112461.2|112318.7|22
1618239600000|2021-04-12 15:00:00|112471.5|112371.5|112518.5|112318.5|112518.5|112371.5|112470|112317.5|6
1618239900000|2021-04-12 15:05:00|112519|112319|112471.2|112371.2|112519|112371.2|112471.2|112319|2
1618240200000|2021-04-12 15:10:00|112475.5|112375.5|112475|112375|112475.5|112375.5|112475|112375|2
1618240500000|2021-04-12 15:15:00|112475.5|112375.5|112472|112372|112475.5|112375.5|112472|112372|6
1618240800000|2021-04-12 15:20:00|112472.5|112372.5|112474|112374|112474|112374|112472.5|112372.5|3
1618241100000|2021-04-12 15:25:00|112473.5|112373.5|112471.2|112371.2|112474.5|112374.5|112471.2|112371.2|8
1618241400000|2021-04-12 15:30:00|112467.4|112367.4|112492.6|112392.6|112497|112397|112467.4|112367.4|14
1618241700000|2021-04-12 15:35:00|112490.5|112390.5|112486.1|112386.1|112492.6|112392.6|112486.1|112386.1|11
1618242000000|2021-04-12 15:40:00|112488.5|112388.5|112488|112388|112490|112390|112488|112388|8
1618242300000|2021-04-12 15:45:00|112493|112393|112505|112405|112505|112405|112493|112393|14
1618242600000|2021-04-12 15:50:00|112501|112401|112550|112350|112560|112401|112490|112340|7
1618242900000|2021-04-12 15:55:00|112555|112355|112560.5|112360.5|112561|112361|112555|112355|10
1618243200000|2021-04-12 16:00:00|112560|112360|112575|112375|112575|112430|112520|112360|6
1618243500000|2021-04-12 16:05:00|112575.5|112375.5|112575.2|112375.2|112575.5|112375.5|112575.2|112375.2|2
1618243800000|2021-04-12 16:10:00|112574.7|112374.7|112593.7|112393.7|112596.2|112436.2|112515|112365|22
1618244100000|2021-04-12 16:15:00|112592.7|112392.7|112595.2|112395.2|112595.2|112395.2|112592.7|112392.7|2
1618244400000|2021-04-12 16:20:00|112535|112435|112589.5|112389.5|112591|112450.3|112535|112385|11
1618244700000|2021-04-12 16:25:00|112582.2|112382.2|112571.2|112371.2|112582.2|112382.2|112560|112360|13
1618245000000|2021-04-12 16:30:00|112571.4|112371.4|112571.4|112371.4|112575.5|112375.5|112570|112370|11
1618245300000|2021-04-12 16:35:00|112570.9|112370.9|112568.4|112368.4|112570.9|112370.9|112568.4|112368.4|2
1618245600000|2021-04-12 16:40:00|112575.9|112375.9|112574|112374|112575.9|112431.4|112531.4|112374|8
1618245900000|2021-04-12 16:45:00|112575|112375|112544|112444|112575|112445.9|112531.4|112374|9
1618246200000|2021-04-12 16:50:00|112544.1|112444.1|112535|112435|112544.1|112444.1|112534|112434|12
1618246800000|2021-04-12 17:00:00|112531.4|112431.4|112544.1|112444.1|112590|112445.9|112531.4|112375|7
1618247100000|2021-04-12 17:05:00|112544.2|112444.2|112524|112424|112544.9|112444.9|112520.9|112420.9|30
1618247400000|2021-04-12 17:10:00|112525|112425|112528.9|112428.9|112531.4|112431.4|112525|112425|6
1618247700000|2021-04-12 17:15:00|112530.5|112430.5|112561.4|112461.4|112561.4|112461.4|112530.5|112430.5|19
1618248000000|2021-04-12 17:20:00|112560.9|112460.9|112561.4|112461.4|112561.4|112461.4|112550.4|112450.4|13
1618248300000|2021-04-12 17:25:00|112560.9|112460.9|112560.4|112460.4|112560.9|112460.9|112560.4|112460.4|2
1618248600000|2021-04-12 17:30:00|112556.4|112456.4|112561.4|112461.4|112566.4|112466.4|112550.9|112450.9|13
1618248900000|2021-04-12 17:35:00|112560.9|112460.9|112553.9|112453.9|112581|112481|112553.9|112453.9|23
1618249200000|2021-04-12 17:40:00|112555.5|112455.5|112620|112420|112634|112477.5|112555.5|112420|10
1618249500000|2021-04-12 17:45:00|112618.5|112418.5|112632.4|112432.4|112633.9|112433.9|112618.5|112418.5|4
1618249800000|2021-04-12 17:50:00|112631.4|112431.4|112635|112435|112635|112435|112631.4|112431.4|2
1618250100000|2021-04-12 17:55:00|112641.4|112441.4|112660|112460|112661.4|112501|112591.4|112438.9|11
1618250400000|2021-04-12 18:00:00|112660.9|112460.9|112650.9|112450.9|112660.9|112460.9|112650.9|112450.9|2
1618250700000|2021-04-12 18:05:00|112639.9|112439.9|112636.5|112436.5|112644.5|112444.5|112633|112433|16
1618251000000|2021-04-12 18:10:00|112635|112435|112635|112435|112635.9|112435.9|112625|112425|8
1618251300000|2021-04-12 18:15:00|112636.5|112436.5|112611.4|112511.4|112660.9|112515|112610.4|112436.5|24
1618251600000|2021-04-12 18:20:00|112611.5|112511.5|112661|112461|112662|112536.4|112607.9|112460.9|18
1618251900000|2021-04-12 18:25:00|112665|112465|112670|112470|112670|112470|112665|112465|2
1618252200000|2021-04-12 18:30:00|112670.5|112470.5|112665|112465|112670.5|112470.5|112665|112465|3
1618252500000|2021-04-12 18:35:00|112667|112467|112670|112470|112670|112470|112667|112467|2
1618252800000|2021-04-12 18:40:00|112631.4|112531.4|112655|112555|112655|112555|112631.4|112531.4|9
1618253100000|2021-04-12 18:45:00|112654.9|112554.9|112651.5|112551.5|112656|112556|112648.5|112548.5|21
1618253400000|2021-04-12 18:50:00|112656.5|112556.5|112665|112565|112669.5|112569.5|112656.5|112556.5|5
1618253700000|2021-04-12 18:55:00|112661.5|112561.5|112677.5|112577.5|112677.5|112577.5|112661.5|112561.5|12
1618254000000|2021-04-12 19:00:00|112678.5|112578.5|112678.5|112578.5|112683|112583|112677.3|112577.3|7
1618254300000|2021-04-12 19:05:00|112679.5|112579.5|112679|112579|112690|112590|112674|112574|36
1618254600000|2021-04-12 19:10:00|112678.5|112578.5|112675|112575|112678.5|112578.5|112673.8|112573.8|9
1618254900000|2021-04-12 19:15:00|112675.5|112575.5|112680|112580|112686|112586|112675|112575|22
1618255200000|2021-04-12 19:20:00|112676|112576|112677.5|112577.5|112680|112580|112673.5|112573.5|8
1618255500000|2021-04-12 19:25:00|112680|112580|112679.5|112579.5|112680|112580|112673.8|112573.8|9
1618255800000|2021-04-12 19:30:00|112680|112580|112689|112589|112689|112589|112680|112580|3
1618256100000|2021-04-12 19:35:00|112687.5|112587.5|112683|112583|112687.5|112587.5|112678|112578|7
1618256400000|2021-04-12 19:40:00|112681.5|112581.5|112654.5|112554.5|112681.5|112581.5|112654.5|112554.5|8
1618256700000|2021-04-12 19:45:00|112651|112551|112642|112542|112708.3|112551|112625|112459.8|41
1618257000000|2021-04-12 19:50:00|112643|112543|112730|112530|112730.5|112580.1|112632.5|112530|29
1618257300000|2021-04-12 19:55:00|112720.5|112520.5|112640|112540|112726.5|112580.5|112634.5|112503.5|26
1618272000000|2021-04-13 00:00:00|112680|112480|112656.5|112456.5|112685.1|112485.1|112619|112419|201
1618272300000|2021-04-13 00:05:00|112605.5|112505.5|112592.5|112492.5|112664.5|112533|112588|112455.5|150
1618272600000|2021-04-13 00:10:00|112589|112489|112536|112436|112594|112494|112532.5|112432.5|104
1618272900000|2021-04-13 00:15:00|112535|112435|112543.5|112443.5|112550|112450|112520|112420|108
1618273200000|2021-04-13 00:20:00|112540|112440|112588.5|112488.5|112589.5|112489.5|112540|112440|142
1618273500000|2021-04-13 00:25:00|112588|112488|112570|112470|112620|112520|112565|112465|64
1618273800000|2021-04-13 00:30:00|112575|112475|112531|112431|112581.5|112481.5|112530|112430|41
1618274100000|2021-04-13 00:35:00|112530|112430|112525|112425|112550.5|112450.5|112520|112420|59
1618274400000|2021-04-13 00:40:00|112520|112420|112510|112410|112520|112420|112504.5|112404.5|29
1618274700000|2021-04-13 00:45:00|112505|112405|112521|112421|112540|112440|112505|112405|64
1618275000000|2021-04-13 00:50:00|112520.5|112420.5|112570.5|112470.5|112571.5|112471.5|112515|112415|41
1618275300000|2021-04-13 00:55:00|112570|112470|112600.5|112500.5|112620|112520|112570|112470|72
1618275600000|2021-04-13 01:00:00|112603|112503|112600|112500|112620|112520|112560|112460|87
1618275900000|2021-04-13 01:05:00|112600.5|112500.5|112730|112630|112733|112633|112600.5|112500.5|271
1618276200000|2021-04-13 01:10:00|112721|112621|112689|112589|112730|112630|112680|112580|108
1618276500000|2021-04-13 01:15:00|112688.5|112588.5|112755|112655|112755|112655|112680|112580|105
1618276800000|2021-04-13 01:20:00|112752.7|112652.7|112760|112660|112777.5|112677.5|112720.5|112620.5|196
1618277100000|2021-04-13 01:25:00|112755|112655|112681|112581|112755|112655|112675.5|112575.5|88
1618277400000|2021-04-13 01:30:00|112680|112580|112680|112580|112700|112600|112655|112555|125
1618277700000|2021-04-13 01:35:00|112679.5|112579.5|112680|112580|112694|112594|112655|112555|81
1618278000000|2021-04-13 01:40:00|112675|112575|112680|112580|112685.5|112585.5|112640|112540|90
1618278300000|2021-04-13 01:45:00|112682.2|112582.2|112609|112509|112700|112600|112609|112509|132
1618278600000|2021-04-13 01:50:00|112609.5|112509.5|112590|112490|112629.5|112529.5|112585|112485|66
1618278900000|2021-04-13 01:55:00|112589.5|112489.5|112663.8|112563.8|112667.2|112567.2|112589.5|112489.5|98
1618279200000|2021-04-13 02:00:00|112667|112567|112660|112560|112684.8|112584.8|112655|112555|121
1618279500000|2021-04-13 02:05:00|112660.5|112560.5|112620|112520|112665|112565|112620|112520|71
1618279800000|2021-04-13 02:10:00|112621.8|112521.8|112650|112550|112675|112575|112621.8|112521.8|78
1618280100000|2021-04-13 02:15:00|112645|112545|112600|112500|112650|112550|112590|112490|73
1618280400000|2021-04-13 02:20:00|112604.8|112504.8|112550|112450|112610|112510|112545|112445|68
1618280700000|2021-04-13 02:25:00|112549.5|112449.5|112540|112440|112549.5|112449.5|112515|112415|58
1618281000000|2021-04-13 02:30:00|112537|112437|112566|112466|112579.2|112479.2|112536.5|112436.5|68
1618281300000|2021-04-13 02:35:00|112567|112467|112640|112540|112640|112540|112565|112465|109
1618281600000|2021-04-13 02:40:00|112635|112535|112635|112535|112652.8|112552.8|112620|112520|86
1618281900000|2021-04-13 02:45:00|112630|112530|112620|112520|112650|112550|112610.5|112510.5|69
1618282200000|2021-04-13 02:50:00|112615|112515|112620|112520|112627.7|112527.7|112605|112505|45
1618282500000|2021-04-13 02:55:00|112617.3|112517.3|112613.3|112513.3|112617.3|112517.3|112592.8|112492.8|55
1618282800000|2021-04-13 03:00:00|112607|112507|112600|112500|112615|112515|112590.5|112490.5|71
1618283100000|2021-04-13 03:05:00|112595|112495|112610|112510|112615.1|112515.1|112581|112481|34
1618283400000|2021-04-13 03:10:00|112615|112515|112625|112525|112625|112525|112595|112495|49
1618283700000|2021-04-13 03:15:00|112620|112520|112620.5|112520.5|112626.7|112526.7|112615|112515|36
1618284000000|2021-04-13 03:20:00|112620|112520|112650|112550|112675|112575|112620|112520|73
1618284300000|2021-04-13 03:25:00|112655|112555|112660|112560|112670|112570|112650|112550|21
1618284600000|2021-04-13 03:30:00|112670|112570|112650|112550|112670|112570|112650|112550|12
1618284900000|2021-04-13 03:35:00|112645|112545|112650|112550|112660|112560|112645|112545|5
1618285200000|2021-04-13 03:40:00|112656.8|112556.8|112675|112575|112675|112575|112655|112555|32
1618285500000|2021-04-13 03:45:00|112676.7|112576.7|112670|112570|112676.7|112576.7|112670|112570|12
1618285800000|2021-04-13 03:50:00|112675|112575|112670|112570|112680|112580|112660|112560|14
1618286100000|2021-04-13 03:55:00|112671.5|112571.5|112695.5|112595.5|112696.2|112596.2|112671.5|112571.5|12
1618286400000|2021-04-13 04:00:00|112695|112595|112735|112635|112753|112653|112693.9|112593.9|78
1618286700000|2021-04-13 04:05:00|112740|112640|112762.9|112662.9|112775|112675|112735|112635|59
1618287000000|2021-04-13 04:10:00|112760|112660|112725|112625|112775|112675|112720|112620|46
1618287300000|2021-04-13 04:15:00|112730|112630|112745|112645|112775|112675|112730|112630|74
1618287600000|2021-04-13 04:20:00|112740|112640|112720|112620|112746.3|112646.3|112710|112610|42
1618287900000|2021-04-13 04:25:00|112715|112615|112740|112640|112745|112645|112710|112610|37
1618288200000|2021-04-13 04:30:00|112745|112645|112776|112676|112780.5|112680.5|112735.2|112635.2|39
1618288500000|2021-04-13 04:35:00|112775.5|112675.5|112765|112665|112805.5|112705.5|112765|112665|55
1618288800000|2021-04-13 04:40:00|112770|112670|112760|112660|112780|112680|112760|112660|20
1618289100000|2021-04-13 04:45:00|112755|112655|112770|112670|112770|112670|112740|112640|34
1618289400000|2021-04-13 04:50:00|112770.5|112670.5|112830|112730|112830|112730|112770.5|112670.5|49
1618289700000|2021-04-13 04:55:00|112829.5|112729.5|112800|112700|112848.5|112748.5|112800|112700|85
1618290000000|2021-04-13 05:00:00|112805|112705|112820|112720|112830|112730|112805|112705|57
1618290300000|2021-04-13 05:05:00|112814.8|112714.8|112820|112720|112831|112731|112800|112700|44
1618290600000|2021-04-13 05:10:00|112815|112715|112810|112710|112824.8|112724.8|112799.2|112699.2|35
1618290900000|2021-04-13 05:15:00|112815|112715|112820|112720|112830|112730|112805|112705|36
1618291200000|2021-04-13 05:20:00|112825|112725|112840|112740|112850|112750|112820|112720|41
1618291500000|2021-04-13 05:25:00|112844.5|112744.5|112810|112710|112860|112760|112805|112705|55
1618291800000|2021-04-13 05:30:00|112803.3|112703.3|112798.5|112698.5|112815|112715|112772.7|112672.7|91
1618292100000|2021-04-13 05:35:00|112799.5|112699.5|112785|112685|112815|112715|112785|112685|36
1618292400000|2021-04-13 05:40:00|112780|112680|112789.5|112689.5|112795|112695|112759.7|112659.7|43
1618292700000|2021-04-13 05:45:00|112790|112690|112770|112670|112800|112700|112769.2|112669.2|28
1618293000000|2021-04-13 05:50:00|112765.2|112665.2|112758|112658|112765.7|112665.7|112735|112635|63
1618293300000|2021-04-13 05:55:00|112758.5|112658.5|112750|112650|112760|112660|112745|112645|37
1618293600000|2021-04-13 06:00:00|112758|112658|112779|112679|112790|112690|112749.5|112649.5|97
1618293900000|2021-04-13 06:05:00|112770|112670|112769|112669|112785|112685|112759.5|112659.5|37
1618294200000|2021-04-13 06:10:00|112768.5|112668.5|112675|112575|112770|112670|112665.2|112565.2|116
1618294500000|2021-04-13 06:15:00|112674.7|112574.7|112659|112559|112696.5|112596.5|112654|112554|125
1618294800000|2021-04-13 06:20:00|112659.5|112559.5|112654|112554|112674.3|112574.3|112644|112544|64
1618295100000|2021-04-13 06:25:00|112654.3|112554.3|112649.5|112549.5|112661.8|112561.8|112639.5|112539.5|35
1618295400000|2021-04-13 06:30:00|112649|112549|112624|112524|112664|112564|112623.5|112523.5|23
1618295700000|2021-04-13 06:35:00|112623.5|112523.5|112644.2|112544.2|112659.5|112559.5|112623.5|112523.5|21
1618296000000|2021-04-13 06:40:00|112641.2|112541.2|112640.5|112540.5|112643.8|112543.8|112629|112529|22
1618296300000|2021-04-13 06:45:00|112642.9|112542.9|112660|112560|112660.3|112560.3|112625|112525|25
1618296600000|2021-04-13 06:50:00|112660.5|112560.5|112629.5|112529.5|112663.4|112563.4|112629.5|112529.5|20
1618296900000|2021-04-13 06:55:00|112630|112530|112605|112505|112639|112539|112605|112505|29
1618297200000|2021-04-13 07:00:00|112602.9|112502.9|112580.5|112480.5|112635.5|112513|112570|112435.5|42
1618297500000|2021-04-13 07:05:00|112582.4|112482.4|112570|112470|112585.6|112485.6|112568|112468|19
1618297800000|2021-04-13 07:10:00|112565.7|112465.7|112563.7|112463.7|112664.2|112503.7|112552.4|112452.4|58
1618298100000|2021-04-13 07:15:00|112618.7|112418.7|112553.7|112453.7|112618.7|112463.7|112545|112404.7|20
1618298400000|2021-04-13 07:20:00|112554|112454|112545|112445|112560.5|112460.5|112539.5|112439.5|14
1618298700000|2021-04-13 07:25:00|112545.5|112445.5|112525|112425|112633|112491.7|112525|112400|42
1618299000000|2021-04-13 07:30:00|112531.3|112431.3|112530.5|112430.5|112540.5|112440.5|112525|112425|17
1618299300000|2021-04-13 07:35:00|112510.5|112410.5|112519.5|112419.5|112519.5|112419.5|112502.9|112402.9|9
1618299600000|2021-04-13 07:40:00|112521.3|112421.3|112529.5|112429.5|112539.2|112439.2|112519.5|112419.5|23
1618299900000|2021-04-13 07:45:00|112535.7|112435.7|112535|112435|112535.7|112435.7|112535|112435|2
1618300200000|2021-04-13 07:50:00|112519.7|112419.7|112518.5|112418.5|112523.5|112423.5|112518.5|112418.5|4
1618300500000|2021-04-13 07:55:00|112510|112410|112550|112350|112555.1|112410|112480.5|112314.5|32
1618300800000|2021-04-13 08:00:00|112550.1|112350.1|112578|112378|112580|112425|112515|112350|12
1618301100000|2021-04-13 08:05:00|112579|112379|112530.5|112430.5|112582.4|112432.4|112530.5|112379|6
1618301400000|2021-04-13 08:10:00|112525.5|112425.5|112480.5|112380.5|112525.5|112425.5|112480.5|112380.5|15
1618301700000|2021-04-13 08:15:00|112464.4|112364.4|112475.5|112375.5|112505.1|112380.5|112448.5|112285.3|43
1618302000000|2021-04-13 08:20:00|112480.5|112380.5|112485.5|112385.5|112485.5|112385.5|112465|112365|9
1618302300000|2021-04-13 08:25:00|112480.5|112380.5|112480.5|112380.5|112480.5|112380.5|112480.5|112380.5|1
1618302600000|2021-04-13 08:30:00|112485.5|112385.5|112480.5|112380.5|112485.5|112385.5|112480.5|112380.5|2
1618302900000|2021-04-13 08:35:00|112471|112371|112455.1|112255.1|112475.5|112375.5|112413.9|112244|32
1618303200000|2021-04-13 08:40:00|112395.1|112295.1|112423.4|112323.4|112475.1|112335|112394.6|112240|21
1618303500000|2021-04-13 08:45:00|112427.4|112327.4|112410.5|112310.5|112430|112330|112391|112291|25
1618303800000|2021-04-13 08:50:00|112405|112305|112395.5|112295.5|112406|112306|112393|112293|11
1618304100000|2021-04-13 08:55:00|112400.5|112300.5|112405|112305|112415.5|112315.5|112395.5|112295.5|8
1618304400000|2021-04-13 09:00:00|112408|112308|112437.7|112337.7|112480.5|112338.5|112408|112275.5|13
1618304700000|2021-04-13 09:05:00|112421.1|112321.1|112420.5|112320.5|112421.1|112321.1|112420.5|112320.5|2
1618305000000|2021-04-13 09:10:00|112460.5|112260.5|112430|112230|112460.5|112260.5|112430|112230|16
1618305300000|2021-04-13 09:15:00|112425|112225|112440.1|112240.1|112446.3|112275.5|112355.5|112215.9|15
1618305600000|2021-04-13 09:20:00|112435.5|112235.5|112435.5|112235.5|112435.5|112235.5|112435.5|112235.5|1
1618305900000|2021-04-13 09:25:00|112440.5|112240.5|112440.5|112240.5|112442.3|112242.3|112440.5|112240.5|3
1618306200000|2021-04-13 09:30:00|112440.1|112240.1|112450.4|112250.4|112459.8|112259.8|112440.1|112240.1|12
1618306500000|2021-04-13 09:35:00|112452.9|112252.9|112430.5|112330.5|112470.5|112330.5|112430.5|112252.9|5
1618306800000|2021-04-13 09:40:00|112425.5|112325.5|112474.5|112274.5|112475.8|112325.5|112405.5|112250|21
1618307100000|2021-04-13 09:45:00|112474.4|112274.4|112412.9|112312.9|112474.4|112321.4|112380|112240|27
1618307400000|2021-04-13 09:50:00|112418.4|112318.4|112450|112350|112450|112350|112418.4|112318.4|10
1618307700000|2021-04-13 09:55:00|112455|112355|112470.5|112370.5|112487|112387|112450.6|112350.6|20
1618308000000|2021-04-13 10:00:00|112470|112370|112492.8|112292.8|112508.3|112370|112443.3|112292.8|18
1618308300000|2021-04-13 10:05:00|112485.8|112285.8|112462.7|112262.7|112485.8|112285.8|112452.5|112252.5|11
1618308600000|2021-04-13 10:10:00|112464.2|112264.2|112465|112265|112465|112265|112464.2|112264.2|3
1618308900000|2021-04-13 10:15:00|112460|112260|112425|112325|112475.1|112325|112425|112260|6
1618309200000|2021-04-13 10:20:00|112420|112320|112433.3|112333.3|112442.1|112342.1|112420|112320|17
1618309500000|2021-04-13 10:25:00|112435|112335|112447.3|112347.3|112455|112355|112435|112335|9
1618309800000|2021-04-13 10:30:00|112450|112350|112475|112375|112480|112380|112447.3|112347.3|6
1618310400000|2021-04-13 10:40:00|112465|112365|112465|112365|112465|112365|112465|112365|1
1618310700000|2021-04-13 10:45:00|112461.1|112361.1|112455|112355|112461.1|112361.1|112440|112340|10
1618311000000|2021-04-13 10:50:00|112463.1|112363.1|112460|112360|112480|112380|112455|112355|22
1618311300000|2021-04-13 10:55:00|112455|112355|112455|112355|112460|112360|112455|112355|4
1618311600000|2021-04-13 11:00:00|112456.6|112356.6|112475|112375|112480|112380|112456.6|112356.6|22
1618311900000|2021-04-13 11:05:00|112490|112390|112489|112389|112490|112390|112479|112379|11
1618312200000|2021-04-13 11:10:00|112488|112388|112480|112380|112488|112388|112480|112380|7
1618312500000|2021-04-13 11:15:00|112470|112370|112500|112400|112505|112405|112470|112370|11
1618312800000|2021-04-13 11:20:00|112495|112395|112490|112390|112495|112395|112490|112390|4
1618313100000|2021-04-13 11:25:00|112495|112395|112479.5|112379.5|112495|112395|112470|112370|6
1618313400000|2021-04-13 11:30:00|112485|112385|112480|112380|112555|112400|112480|112329.2|14
1618313700000|2021-04-13 11:35:00|112495|112395|112535|112335|112545|112395|112490|112335|6
1618314000000|2021-04-13 11:40:00|112532.7|112332.7|112530|112330|112532.7|112332.7|112530|112330|2
1618314600000|2021-04-13 11:50:00|112490.1|112390.1|112490.1|112390.1|112501.5|112401.5|112485.5|112385.5|11
1618314900000|2021-04-13 11:55:00|112490|112390|112480|112380|112490.3|112390.3|112480|112380|6
1618315200000|2021-04-13 12:00:00|112481.9|112381.9|112490|112390|112490.1|112390.1|112480|112380|5
1618315500000|2021-04-13 12:05:00|112500|112400|112495|112395|112500|112400|112490|112390|3
1618315800000|2021-04-13 12:10:00|112490|112390|112489.5|112389.5|112490|112390|112489.5|112389.5|2
1618316100000|2021-04-13 12:15:00|112487|112387|112487|112387|112491.8|112391.8|112485.1|112385.1|5
1618316700000|2021-04-13 12:25:00|112490|112390|112490|112390|112495|112395|112490|112390|3
1618317000000|2021-04-13 12:30:00|112485|112385|112530.4|112330.4|112565|112395|112485|112325|32
1618317300000|2021-04-13 12:35:00|112528.9|112328.9|112400.1|112300.1|112528.9|112328.9|112394.5|112250|40
1618317600000|2021-04-13 12:40:00|112405.1|112305.1|112435|112235|112454|112305.1|112397.6|112235|15
1618317900000|2021-04-13 12:45:00|112429.6|112229.6|112436.8|112236.8|112450|112250|112342|112162.5|45
1618318200000|2021-04-13 12:50:00|112437.8|112237.8|112435|112235|112437.8|112237.8|112435|112235|6
1618318500000|2021-04-13 12:55:00|112420|112220|112420|112220|112420|112220|112420|112220|1
1618318800000|2021-04-13 13:00:00|112420.5|112220.5|112410|112210|112435|112235|112400|112200|10
1618319100000|2021-04-13 13:05:00|112420|112220|112420|112220|112420|112260|112336.5|112184.5|25
1618319400000|2021-04-13 13:10:00|112438|112238|112450|112250|112450|112250|112430|112230|19
1618319700000|2021-04-13 13:15:00|112455|112255|112445|112245|112455|112255|112445|112245|3
1618320000000|2021-04-13 13:20:00|112440|112240|112440|112240|112440|112240|112440|112240|1
1618320300000|2021-04-13 13:25:00|112442|112242|112440|112240|112444.5|112244.5|112440|112240|8
1618320600000|2021-04-13 13:30:00|112440.5|112240.5|112425|112225|112441.5|112241.5|112420|112220|16
1618320900000|2021-04-13 13:35:00|112423.5|112223.5|112410|112210|112435|112235|112410|112210|16
1618321200000|2021-04-13 13:40:00|112405|112205|112407.5|112207.5|112415|112265|112351.5|112195|23
1618321500000|2021-04-13 13:45:00|112407|112207|112395|112195|112409|112251.5|112346|112195|18
1618321800000|2021-04-13 13:50:00|112349.5|112249.5|112394.5|112194.5|112395|112249.5|112346.5|112194.5|11
1618322100000|2021-04-13 13:55:00|112394|112194|112405|112205|112405|112255|112355|112193.5|5
1618322400000|2021-04-13 14:00:00|112395|112195|112400|112200|112415|112215|112395|112195|12
1618322700000|2021-04-13 14:05:00|112395|112195|112400|112200|112400|112200|112395|112195|2
1618323000000|2021-04-13 14:10:00|112395|112195|112395|112195|112395|112195|112395|112195|1
1618323300000|2021-04-13 14:15:00|112400|112200|112410|112210|112410|112210|112400|112200|4
1618323600000|2021-04-13 14:20:00|112415|112215|112420|112220|112435|112235|112415|112215|24
1618323900000|2021-04-13 14:25:00|112415|112215|112425|112225|112425|112225|112415|112215|3
1618324200000|2021-04-13 14:30:00|112420|112220|112371.5|112271.5|112420|112292|112370|112220|11
1618324500000|2021-04-13 14:35:00|112372|112272|112475|112275|112475|112321.5|112372|112271|26
1618324800000|2021-04-13 14:40:00|112474.5|112274.5|112401.5|112301.5|112479.5|112304.5|112401.5|112251.5|22
1618325100000|2021-04-13 14:45:00|112405.5|112305.5|112396|112296|112471|112320|112396|112251.5|18
1618325400000|2021-04-13 14:50:00|112385.5|112285.5|112467|112267|112467|112311.5|112384|112229.5|25
1618325700000|2021-04-13 14:55:00|112465|112265|112465|112265|112465|112265|112465|112265|1
1618326000000|2021-04-13 15:00:00|112462|112262|112475|112275|112475|112275|112461.5|112261.5|7
1618326300000|2021-04-13 15:05:00|112477|112277|112425|112225|112477|112277|112425|112225|19
1618326600000|2021-04-13 15:10:00|112430|112230|112390|112290|112435|112290.5|112389.5|112230|10
1618326900000|2021-04-13 15:15:00|112389.5|112289.5|112387.5|112287.5|112389.5|112289.5|112387.5|112287.5|5
1618327200000|2021-04-13 15:20:00|112388.5|112288.5|112374.5|112274.5|112440.5|112289|112374.5|112228|13
1618327500000|2021-04-13 15:25:00|112370|112270|112425|112225|112425|112270|112370|112223.5|3
1618327800000|2021-04-13 15:30:00|112424.5|112224.5|112425|112225|112425|112225|112424.5|112224.5|2
1618328100000|2021-04-13 15:35:00|112435|112235|112440|112240|112440|112240|112434|112234|6
1618328400000|2021-04-13 15:40:00|112420|112220|112440|112240|112440|112240|112420|112220|4
1618328700000|2021-04-13 15:45:00|112430|112230|112430|112230|112430|112230|112420|112220|3
1618329000000|2021-04-13 15:50:00|112430.5|112230.5|112390|112290|112445|112290|112390|112230.5|5
1618329300000|2021-04-13 15:55:00|112375|112275|112375|112275|112375|112275|112375|112275|1
1618329900000|2021-04-13 16:05:00|112374.5|112274.5|112405|112205|112423.5|112274.5|112373|112194.5|12
1618330200000|2021-04-13 16:10:00|112355|112255|112345|112245|112392.5|112255|112339.5|112192.5|6
1618330500000|2021-04-13 16:15:00|112340|112240|112340.5|112240.5|112341|112241|112340|112240|5
1618330800000|2021-04-13 16:20:00|112342.5|112242.5|112362|112262|112365|112265|112342.5|112242.5|9
1618331100000|2021-04-13 16:25:00|112361.5|112261.5|112336|112236|112361.5|112261.5|112332.5|112232.5|18
1618331400000|2021-04-13 16:30:00|112353.5|112253.5|112360.5|112260.5|112365|112265|112353|112253|16
1618331700000|2021-04-13 16:35:00|112361|112261|112365|112265|112367|112267|112361|112261|10
1618332000000|2021-04-13 16:40:00|112369.5|112269.5|112415|112215|112428|112272.5|112369.5|112215|20
1618332300000|2021-04-13 16:45:00|112415.5|112215.5|112415|112215|112415.5|112215.5|112415|112215|2
1618332900000|2021-04-13 16:55:00|112368|112268|112437.5|112237.5|112443|112276.5|112360|112235.5|21
1618333200000|2021-04-13 17:00:00|112436.5|112236.5|112412.5|112212.5|112437.5|112237.5|112412.5|112212.5|13
1618333500000|2021-04-13 17:05:00|112413|112213|112348.5|112248.5|112413|112253.5|112343.5|112213|15
1618333800000|2021-04-13 17:10:00|112349|112249|112341.5|112241.5|112349|112249|112341.5|112241.5|10
1618334100000|2021-04-13 17:15:00|112342.5|112242.5|112342.5|112242.5|112342.5|112242.5|112342.5|112242.5|1
1618334400000|2021-04-13 17:20:00|112337.5|112237.5|112326.5|112126.5|112337.5|112237.5|112239|112080|42
1618334700000|2021-04-13 17:25:00|112330.5|112130.5|112325.5|112125.5|112330.5|112130.5|112325|112125|5
1618335000000|2021-04-13 17:30:00|112325|112125|112325|112125|112325|112125|112325|112125|1
1618335300000|2021-04-13 17:35:00|112330|112130|112350|112150|112365|112183.5|112283.5|112130|23
1618335600000|2021-04-13 17:40:00|112295|112195|112350|112150|112350|112195|112295|112133.5|6
1618335900000|2021-04-13 17:45:00|112349.5|112149.5|112300|112200|112349.5|112200|112280.5|112134|8
1618336200000|2021-04-13 17:50:00|112299.5|112199.5|112300|112200|112305|112205|112299.5|112199.5|3
1618336800000|2021-04-13 18:00:00|112295|112195|112349.5|112149.5|112365|112195|112280|112149.5|9
1618337100000|2021-04-13 18:05:00|112349|112149|112349|112149|112349.5|112149.5|112349|112149|3
1618337400000|2021-04-13 18:10:00|112340|112140|112340|112140|112340|112140|112338|112138|6
1618338000000|2021-04-13 18:20:00|112345|112145|112335|112135|112345|112145|112335|112135|2
1618339200000|2021-04-13 18:40:00|112334|112134|112333.5|112133.5|112334|112134|112333.5|112133.5|2
1618339500000|2021-04-13 18:45:00|112333|112133|112335|112135|112335|112135|112333|112133|3
1618341000000|2021-04-13 19:10:00|112295|112095|112249|112149|112300|112149|112244|112084.5|38
1618341300000|2021-04-13 19:15:00|112250.5|112150.5|112280|112080|112300.5|112150.5|112240.5|112065|16
1618341600000|2021-04-13 19:20:00|112285|112085|112290|112090|112326.5|112126.5|112280|112080|47
1618341900000|2021-04-13 19:25:00|112289.5|112089.5|112274|112074|112289.5|112126|112216.5|112074|25
1618342200000|2021-04-13 19:30:00|112273|112073|112220|112120|112274|112120|112219.5|112073|4
1618342500000|2021-04-13 19:35:00|112225|112125|112217|112117|112225|112125|112217|112117|3
1618342800000|2021-04-13 19:40:00|112240|112040|112194|112094|112243.5|112094.5|112193|112040|17
1618343100000|2021-04-13 19:45:00|112197|112097|112257|112057|112257.5|112107.5|112197|112056.5|16
1618343400000|2021-04-13 19:50:00|112265|112065|112196.5|112096.5|112265.5|112096.5|112196|112045.5|10
1618343700000|2021-04-13 19:55:00|112195|112095|112195|112095|112195|112095|112180|112080|7
1618358400000|2021-04-14 00:00:00|112296.2|112096.2|112274.5|112074.5|112355.5|112155.5|112206.5|112050.5|183
1618358700000|2021-04-14 00:05:00|112225.5|112125.5|112230|112130|112270|112170|112203.5|112103.5|154
1618359000000|2021-04-14 00:10:00|112233.5|112133.5|112243.5|112143.5|112252|112152|112190|112090|117
1618359300000|2021-04-14 00:15:00|112244|112144|112209.5|112109.5|112259.5|112159.5|112200|112100|123
1618359600000|2021-04-14 00:20:00|112210|112110|112245.4|112145.4|112245.4|112145.4|112205|112105|55
1618359900000|2021-04-14 00:25:00|112245|112145|112351.5|112251.5|112362|112262|112241.7|112141.7|193
1618360200000|2021-04-14 00:30:00|112347.5|112247.5|112368.5|112268.5|112392|112292|112339.3|112239.3|117
1618360500000|2021-04-14 00:35:00|112369.5|112269.5|112393.5|112293.5|112412|112312|112352|112252|121
1618360800000|2021-04-14 00:40:00|112391.4|112291.4|112355|112255|112394.7|112294.7|112334|112234|73
1618361100000|2021-04-14 00:45:00|112354|112254|112329|112229|112354|112254|112309|112209|99
1618361400000|2021-04-14 00:50:00|112334|112234|112345|112245|112345|112245|112305|112205|117
1618361700000|2021-04-14 00:55:00|112340.5|112240.5|112361|112261|112370|112270|112330|112230|104
1618362000000|2021-04-14 01:00:00|112361.5|112261.5|112302|112202|112365|112265|112298|112198|98
1618362300000|2021-04-14 01:05:00|112301.5|112201.5|112320|112220|112330|112230|112301.5|112201.5|33
1618362600000|2021-04-14 01:10:00|112321|112221|112270|112170|112321|112221|112255|112155|69
1618362900000|2021-04-14 01:15:00|112265|112165|112240|112140|112265|112165|112202.5|112102.5|123
1618363200000|2021-04-14 01:20:00|112242.6|112142.6|112305.5|112205.5|112310|112210|112242.6|112142.6|105
1618363500000|2021-04-14 01:25:00|112309|112209|112330|112230|112335|112235|112309|112209|66
1618363800000|2021-04-14 01:30:00|112334.5|112234.5|112370|112270|112370|112270|112325|112225|124
1618364100000|2021-04-14 01:35:00|112379|112279|112330|112230|112395.5|112295.5|112330|112230|127
1618364400000|2021-04-14 01:40:00|112329|112229|112260|112160|112329|112229|112238.5|112138.5|190
1618364700000|2021-04-14 01:45:00|112259|112159|112215|112115|112260|112160|112212.2|112112.2|136
1618365000000|2021-04-14 01:50:00|112210|112110|112200|112100|112237|112137|112190|112090|111
1618365300000|2021-04-14 01:55:00|112201|112101|112290|112190|112295|112195|112201|112101|99
1618365600000|2021-04-14 02:00:00|112285|112185|112310|112210|112310|112210|112260.7|112160.7|142
1618365900000|2021-04-14 02:05:00|112305|112205|112255|112155|112305|112205|112250|112150|117
1618366200000|2021-04-14 02:10:00|112255.1|112155.1|112185.1|112085.1|112279.5|112179.5|112185|112085|138
1618366500000|2021-04-14 02:15:00|112185|112085|112201|112101|112230.5|112130.5|112175.2|112075.2|105
1618366800000|2021-04-14 02:20:00|112202|112102|112169|112069|112202|112102|112160|112060|103
1618367100000|2021-04-14 02:25:00|112169.5|112069.5|112209|112109|112209|112109|112159.5|112059.5|79
1618367400000|2021-04-14 02:30:00|112205.2|112105.2|112155|112055|112208|112108|112140|112040|91
1618367700000|2021-04-14 02:35:00|112151.2|112051.2|112060|111960|112159|112059|112052.7|111952.7|172
1618368000000|2021-04-14 02:40:00|112055|111955|112060|111960|112070|111970|112003.2|111903.2|155
1618368300000|2021-04-14 02:45:00|112061.5|111961.5|111960|111860|112076.5|111976.5|111945.2|111845.2|148
1618368600000|2021-04-14 02:50:00|111965|111865|112020|111920|112021|111921|111960|111860|157
1618368900000|2021-04-14 02:55:00|112011|111911|111922.2|111822.2|112020.5|111920.5|111922.2|111822.2|145
1618369200000|2021-04-14 03:00:00|111919.2|111819.2|111975|111875|111990|111890|111914.5|111814.5|149
1618369500000|2021-04-14 03:05:00|111977|111877|111971.5|111871.5|112010|111910|111952.8|111852.8|102
1618369800000|2021-04-14 03:10:00|111975|111875|111950|111850|111987|111887|111945|111845|122
1618370100000|2021-04-14 03:15:00|111950.5|111850.5|111844.4|111744.4|111960|111860|111838.6|111738.6|171
1618370400000|2021-04-14 03:20:00|111847.6|111747.6|111895|111795|111905|111805|111840|111740|119
1618370700000|2021-04-14 03:25:00|111900|111800|111910|111810|111925|111825|111880|111780|59
1618371000000|2021-04-14 03:30:00|111905|111805|111915|111815|111920|111820|111905|111805|32
1618371300000|2021-04-14 03:35:00|111920|111820|111935|111835|111940.3|111840.3|111915|111815|48
1618371600000|2021-04-14 03:40:00|111931.2|111831.2|111940|111840|111945|111845|111917.1|111817.1|47
1618371900000|2021-04-14 03:45:00|111941|111841|111960|111860|111980|111880|111935|111835|67
1618372200000|2021-04-14 03:50:00|111965|111865|111935|111835|111965|111865|111930|111830|17
1618372500000|2021-04-14 03:55:00|111930|111830|111940|111840|111943.8|111843.8|111915|111815|16
1618372800000|2021-04-14 04:00:00|111935|111835|111950|111850|111955|111855|111935|111835|17
1618373100000|2021-04-14 04:05:00|111945|111845|111955|111855|111960|111860|111945|111845|7
1618373400000|2021-04-14 04:10:00|111960|111860|111965|111865|111975.5|111875.5|111955|111855|23
1618373700000|2021-04-14 04:15:00|111963.9|111863.9|111985|111885|112000|111900|111930|111830|95
1618374000000|2021-04-14 04:20:00|111980|111880|111975|111875|111995|111895|111960|111860|50
1618374300000|2021-04-14 04:25:00|111980|111880|111955|111855|111985|111885|111950.3|111850.3|32
1618374600000|2021-04-14 04:30:00|111950|111850|111935|111835|111955|111855|111930|111830|14
1618374900000|2021-04-14 04:35:00|111934|111834|111877|111777|111934|111834|111869.7|111769.7|90
1618375200000|2021-04-14 04:40:00|111878.5|111778.5|111879.2|111779.2|111888|111788|111858.5|111758.5|78
1618375500000|2021-04-14 04:45:00|111877.7|111777.7|111889|111789|111919|111819|111877.7|111777.7|104
1618375800000|2021-04-14 04:50:00|111889.5|111789.5|111879.5|111779.5|111890|111790|111840|111740|95
1618376100000|2021-04-14 04:55:00|111893.4|111793.4|111895.7|111795.7|111899.7|111799.7|111879.5|111779.5|57
1618376400000|2021-04-14 05:00:00|111895|111795|111880|111780|111895.7|111795.7|111869.5|111769.5|88
1618376700000|2021-04-14 05:05:00|111885|111785|111828|111728|111885|111785|111823.4|111723.4|109
1618377000000|2021-04-14 05:10:00|111828.5|111728.5|111827|111727|111837.5|111737.5|111821|111721|100
1618377300000|2021-04-14 05:15:00|111827.5|111727.5|111840|111740|111846.3|111746.3|111825.3|111725.3|53
1618377600000|2021-04-14 05:20:00|111846.8|111746.8|111815.8|111715.8|111846.8|111746.8|111803|111703|36
1618377900000|2021-04-14 05:25:00|111805.8|111705.8|111806|111706|111826.8|111726.8|111805.8|111705.8|48
1618378200000|2021-04-14 05:30:00|111808.5|111708.5|111877.8|111777.8|111877.8|111777.8|111793|111693|176
1618378500000|2021-04-14 05:35:00|111868.5|111768.5|111898.2|111798.2|111930|111830|111866.8|111766.8|157
1618378800000|2021-04-14 05:40:00|111899.2|111799.2|111920|111820|111929.5|111829.5|111899.2|111799.2|83
1618379100000|2021-04-14 05:45:00|111933.4|111833.4|111890|111790|111944.6|111844.6|111890|111790|68
1618379400000|2021-04-14 05:50:00|111885|111785|111880|111780|111890|111790|111860|111760|36
1618379700000|2021-04-14 05:55:00|111865.3|111765.3|111840|111740|111875|111775|111835|111735|36
1618380000000|2021-04-14 06:00:00|111835|111735|111820|111720|111850|111750|111805|111705|82
1618380300000|2021-04-14 06:05:00|111810|111710|111770|111670|111810|111710|111755|111655|85
1618380600000|2021-04-14 06:10:00|111771|111671|111770|111670|111772|111672|111728.1|111628.1|144
1618380900000|2021-04-14 06:15:00|111762|111662|111672.2|111572.2|111762|111662|111672.2|111572.2|141
1618381200000|2021-04-14 06:20:00|111673.2|111573.2|111690|111590|111720|111620|111673.2|111573.2|111
1618381500000|2021-04-14 06:25:00|111685.2|111585.2|111715.6|111615.6|111715.6|111615.6|111630|111530|143
1618381800000|2021-04-14 06:30:00|111715.1|111615.1|111660.8|111560.8|111720|111620|111660.8|111560.8|91
1618382100000|2021-04-14 06:35:00|111662.3|111562.3|111685.1|111485.1|111690.5|111590.5|111630|111485.1|20
1618382400000|2021-04-14 06:40:00|111630|111530|111615|111515|111675|111542.9|111590|111433.9|45
1618382700000|2021-04-14 06:45:00|111620|111520|111705|111505|111705|111550|111620|111480|18
1618383000000|2021-04-14 06:50:00|111655|111555|111716.4|111516.4|111730|111562.9|111640|111510|16
1618383300000|2021-04-14 06:55:00|111715.9|111515.9|111612.7|111512.7|111715.9|111540|111602.6|111500|15
1618383600000|2021-04-14 07:00:00|111612.2|111512.2|111684.2|111484.2|111685.5|111530|111590.3|111429.7|31
1618383900000|2021-04-14 07:05:00|111683.7|111483.7|111709.3|111509.3|111744.6|111555.9|111655.9|111483.7|43
1618384200000|2021-04-14 07:10:00|111703.8|111503.8|111711.3|111511.3|111717|111577|111673.7|111491.8|26
1618384500000|2021-04-14 07:15:00|111710.3|111510.3|111650|111550|111710.3|111553|111644.5|111494.7|36
1618384800000|2021-04-14 07:20:00|111649.5|111549.5|111739.2|111539.2|111739.2|111576|111644.5|111510|38
1618385100000|2021-04-14 07:25:00|111736|111536|111742.8|111542.8|111747.3|111547.3|111727.4|111527.4|23
1618385400000|2021-04-14 07:30:00|111730.5|111530.5|111719.7|111519.7|111735.8|111557.8|111645|111510|27
1618385700000|2021-04-14 07:35:00|111720.7|111520.7|111764.6|111564.6|111767.7|111567.7|111720.7|111520.7|22
1618386000000|2021-04-14 07:40:00|111765|111565|111705|111605|111765|111605|111682.2|111515.8|23
1618386300000|2021-04-14 07:45:00|111701.7|111601.7|111701.2|111601.2|111705|111605|111701.2|111601.2|3
1618386600000|2021-04-14 07:50:00|111697.2|111597.2|111710.5|111610.5|111727|111627|111696.2|111596.2|21
1618386900000|2021-04-14 07:55:00|111705.5|111605.5|111702.7|111602.7|111765.4|111619.5|111701.2|111555.5|30
1618387200000|2021-04-14 08:00:00|111703|111603|111718.8|111518.8|111719.5|111619.5|111689.8|111517.8|25
1618387500000|2021-04-14 08:05:00|111727|111527|111675.5|111575.5|111727|111575.5|111642.5|111493.5|26
1618387800000|2021-04-14 08:10:00|111674.5|111574.5|111667|111567|111675.5|111575.5|111666.5|111566.5|7
1618388100000|2021-04-14 08:15:00|111667.5|111567.5|111602|111502|111694.8|111568.5|111599.5|111490.1|31
1618388400000|2021-04-14 08:20:00|111601.5|111501.5|111604|111504|111657.5|111510.5|111576.5|111439|27
1618388700000|2021-04-14 08:25:00|111603.5|111503.5|111569|111369|111617.5|111513|111520.9|111362.3|51
1618389000000|2021-04-14 08:30:00|111569.5|111369.5|111478.8|111278.8|111572.5|111413|111421|111265.1|47
1618389300000|2021-04-14 08:35:00|111475.3|111275.3|111419.7|111319.7|111498.7|111353.2|111418.7|111272.2|22
1618389600000|2021-04-14 08:40:00|111427.4|111327.4|111408|111308|111430.2|111330.2|111402.2|111302.2|23
1618389900000|2021-04-14 08:45:00|111407.5|111307.5|111397|111297|111416.2|111316.2|111381.2|111281.2|32
1618390200000|2021-04-14 08:50:00|111400.8|111300.8|111340|111240|111448.6|111300.8|111340|111210.6|37
1618390500000|2021-04-14 08:55:00|111343.7|111243.7|111352.5|111252.5|111401|111252.5|111340.5|111200|18
1618390800000|2021-04-14 09:00:00|111362.5|111262.5|111390.5|111290.5|111426.5|111290.5|111361.5|111215.5|14
1618391100000|2021-04-14 09:05:00|111391|111291|111374|111174|111426|111291|111308|111173|46
1618391400000|2021-04-14 09:10:00|111375|111175|111376|111176|111382|111182|111372.5|111172.5|15
1618391700000|2021-04-14 09:15:00|111376.5|111176.5|111341.5|111241.5|111386.6|111246.5|111337|111175.5|25
1618392000000|2021-04-14 09:20:00|111344.5|111244.5|111410.1|111210.1|111415.1|111266.5|111340.5|111195|37
1618392300000|2021-04-14 09:25:00|111410.5|111210.5|111476|111276|111476|111305|111365.1|111210.5|29
1618392600000|2021-04-14 09:30:00|111460.1|111260.1|111435|111335|111463.7|111335|111389.8|111245.8|27
1618392900000|2021-04-14 09:35:00|111429.8|111329.8|111520.5|111420.5|111587.8|111435.3|111429.3|111322.7|75
1618393200000|2021-04-14 09:40:00|111573.5|111373.5|111579.3|111379.3|111581.3|111396.7|111496.7|111349.3|24
1618393500000|2021-04-14 09:45:00|111589.3|111389.3|111584.2|111384.2|111589.3|111389.3|111576.8|111376.8|8
1618393800000|2021-04-14 09:50:00|111578.1|111378.1|111576.8|111376.8|111581.8|111381.8|111550.5|111350.5|26
1618394100000|2021-04-14 09:55:00|111584.3|111384.3|111576.8|111376.8|111584.3|111430.7|111525|111370|9
1618394400000|2021-04-14 10:00:00|111576.5|111376.5|111595.6|111395.6|111629.3|111429.3|111576.5|111376.5|24
1618394700000|2021-04-14 10:05:00|111601.3|111401.3|111620.1|111420.1|111623.1|111470.1|111570.1|111390.1|9
1618395000000|2021-04-14 10:10:00|111625.1|111425.1|111587|111387|111625.1|111460.1|111560.1|111387|23
1618395300000|2021-04-14 10:15:00|111588|111388|111581.8|111381.8|111600.1|111400.1|111563.8|111363.8|24
1618395600000|2021-04-14 10:20:00|111577.8|111377.8|111586.4|111386.4|111586.4|111386.4|111563.9|111363.9|26
1618395900000|2021-04-14 10:25:00|111586.3|111386.3|111596.2|111396.2|111596.2|111396.2|111586.3|111386.3|3
1618396200000|2021-04-14 10:30:00|111595.9|111395.9|111611.1|111411.1|111615|111415|111591.4|111391.4|14
1618396500000|2021-04-14 10:35:00|111610.6|111410.6|111575|111375|111610.6|111410.6|111561.2|111361.2|15
1618396800000|2021-04-14 10:40:00|111583|111383|111570|111370|111583|111383|111570|111370|4
1618397100000|2021-04-14 10:45:00|111568.5|111368.5|111565|111365|111568.5|111368.5|111565|111365|2
1618397400000|2021-04-14 10:50:00|111560|111360|111585|111385|111596.7|111444.2|111538.6|111360|8
1618397700000|2021-04-14 10:55:00|111590|111390|111610|111410|111644.5|111476.1|111576.1|111381.2|39
1618398000000|2021-04-14 11:00:00|111615|111415|111646.9|111446.9|111667.7|111516|111577.6|111415|38
1618398300000|2021-04-14 11:05:00|111649|111449|111677.6|111477.6|111695.5|111495.5|111649|111449|24
1618398600000|2021-04-14 11:10:00|111680|111480|111685|111485|111686.3|111486.3|111680|111480|6
1618398900000|2021-04-14 11:15:00|111682.3|111482.3|111617.1|111517.1|111682.3|111522.6|111607.1|111461|28
1618399200000|2021-04-14 11:20:00|111612.6|111512.6|111635.5|111435.5|111660|111518.1|111570|111421.2|70
1618399500000|2021-04-14 11:25:00|111636|111436|111635|111435|111642.5|111470|111560.5|111431.4|10
1618399800000|2021-04-14 11:30:00|111633.9|111433.9|111635.4|111435.4|111635.4|111435.4|111627.4|111427.4|11
1618400400000|2021-04-14 11:40:00|111636|111436|111642|111442|111643|111443|111636|111436|5
1618400700000|2021-04-14 11:45:00|111643.5|111443.5|111651.5|111451.5|111652|111452|111643|111443|8
1618401000000|2021-04-14 11:50:00|111641.5|111441.5|111636.5|111436.5|111641.5|111441.5|111636.5|111436.5|5
1618401300000|2021-04-14 11:55:00|111636|111436|111570.1|111470.1|111636|111471|111568.5|111420|12
1618401600000|2021-04-14 12:00:00|111573.5|111473.5|111573.5|111473.5|111573.5|111473.5|111573.5|111473.5|1
1618402200000|2021-04-14 12:10:00|111559.5|111459.5|111550.6|111450.6|111559.5|111459.5|111545.1|111445.1|9
1618402500000|2021-04-14 12:15:00|111546.6|111446.6|111625|111425|111625|111465.1|111538|111419.9|21
1618402800000|2021-04-14 12:20:00|111624.4|111424.4|111619.9|111419.9|111624.4|111424.4|111619.9|111419.9|2
1618403100000|2021-04-14 12:25:00|111611.5|111411.5|111546|111446|111611.5|111448.5|111543.5|111408.7|8
1618403400000|2021-04-14 12:30:00|111546.5|111446.5|111527.6|111427.6|111614.5|111451.1|111527.6|111387.5|19
1618403700000|2021-04-14 12:35:00|111534.1|111434.1|111531|111431|111536.6|111436.6|111528.9|111428.9|10
1618404000000|2021-04-14 12:40:00|111529.9|111429.9|111528.1|111428.1|111529.9|111429.9|111524|111424|9
1618404300000|2021-04-14 12:45:00|111529.5|111429.5|111581.3|111481.3|111639.3|111481.9|111529.5|111385.1|35
1618404600000|2021-04-14 12:50:00|111584.3|111484.3|111621.2|111521.2|111635|111523.7|111584.3|111431.6|30
1618404900000|2021-04-14 12:55:00|111621.5|111521.5|111717|111517|111742.1|111560|111616.2|111488.7|47
1618405200000|2021-04-14 13:00:00|111716.5|111516.5|111678|111478|111718|111545.5|111622.5|111478|57
1618405500000|2021-04-14 13:05:00|111676.9|111476.9|111635|111535|111676.9|111535|111603.9|111472.9|29
1618405800000|2021-04-14 13:10:00|111634|111534|111700|111500|111700|111559.3|111620|111482|14
1618406100000|2021-04-14 13:15:00|111640.5|111540.5|111675|111575|111715|111581.8|111636|111482|32
1618406400000|2021-04-14 13:20:00|111710.5|111510.5|111717.5|111517.5|111722.5|111522.5|111710.5|111510.5|8
1618406700000|2021-04-14 13:25:00|111719|111519|111705|111505|111720|111520|111697|111497|26
1618407000000|2021-04-14 13:30:00|111656.5|111556.5|111652|111552|111658.5|111558.5|111643|111543|43
1618407300000|2021-04-14 13:35:00|111652.5|111552.5|111631.5|111531.5|111652.5|111552.5|111618.5|111518.5|36
1618407600000|2021-04-14 13:40:00|111631|111531|111684.5|111484.5|111685.5|111545.5|111617.5|111484.5|46
1618407900000|2021-04-14 13:45:00|111686|111486|111628.5|111528.5|111700|111542.5|111628|111478|25
1618408200000|2021-04-14 13:50:00|111629|111529|111636.5|111536.5|111648.5|111548.5|111625|111525|32
1618408500000|2021-04-14 13:55:00|111636|111536|111668|111568|111668|111568|111636|111536|14
1618408800000|2021-04-14 14:00:00|111667.5|111567.5|111674.5|111574.5|111675|111575|111634|111534|31
1618409100000|2021-04-14 14:05:00|111674|111574|111657|111557|111674|111574|111645|111545|24
1618409400000|2021-04-14 14:10:00|111659.5|111559.5|111667.5|111567.5|111667.5|111567.5|111656|111556|29
1618409700000|2021-04-14 14:15:00|111667|111567|111676.5|111576.5|111760|111582.5|111663|111521|42
1618410000000|2021-04-14 14:20:00|111677|111577|111702.5|111602.5|111713.5|111613.5|111677|111577|38
1618410300000|2021-04-14 14:25:00|111703|111603|111720|111620|111756.5|111645|111700|111548|38
1618410600000|2021-04-14 14:30:00|111770|111570|111678|111578|111775|111612.5|111675|111531|38
1618410900000|2021-04-14 14:35:00|111678.5|111578.5|111689|111589|111689|111589|111664|111564|30
1618411200000|2021-04-14 14:40:00|111686|111586|111683|111583|111694|111594|111672.5|111572.5|38
1618411500000|2021-04-14 14:45:00|111679.5|111579.5|111651.5|111551.5|111679.5|111579.5|111651.5|111551.5|42
1618411800000|2021-04-14 14:50:00|111651|111551|111697.5|111597.5|111700|111600|111644.5|111544.5|76
1618412100000|2021-04-14 14:55:00|111696.5|111596.5|111690.5|111590.5|111704.5|111604.5|111688.5|111588.5|50
1618412400000|2021-04-14 15:00:00|111689|111589|111692|111592|111711|111611|111686|111586|33
1618412700000|2021-04-14 15:05:00|111691.5|111591.5|111723|111623|111723.5|111623.5|111691.5|111591.5|15
1618413000000|2021-04-14 15:10:00|111728.5|111628.5|111785|111585|111800|111650|111728.5|111585|48
1618413300000|2021-04-14 15:15:00|111780|111580|111751.5|111651.5|111800|111656|111742.5|111559.5|66
1618413600000|2021-04-14 15:20:00|111754|111654|111730|111630|111808|111680.5|111729.5|111603|63
1618413900000|2021-04-14 15:25:00|111729.5|111629.5|111725|111625|111735|111635|111724.5|111624.5|8
1618414200000|2021-04-14 15:30:00|111730|111630|111725|111625|111730|111630|111710|111610|16
1618414500000|2021-04-14 15:35:00|111721|111621|111718|111618|111731.5|111631.5|111714|111614|38
1618414800000|2021-04-14 15:40:00|111720|111620|111724|111624|111732|111632|111720|111620|21
1618415100000|2021-04-14 15:45:00|111723.5|111623.5|111724|111624|111734|111634|111722|111622|37
1618415400000|2021-04-14 15:50:00|111725|111625|111716|111616|111725|111625|111715|111615|11
1618415700000|2021-04-14 15:55:00|111715|111615|111729|111629|111730|111630|111713|111613|15
1618416000000|2021-04-14 16:00:00|111730|111630|111729|111629|111735|111635|111728.5|111628.5|7
1618416300000|2021-04-14 16:05:00|111729.5|111629.5|111709.5|111609.5|111729.5|111629.5|111707|111607|14
1618416600000|2021-04-14 16:10:00|111711|111611|111726|111626|111726|111626|111711|111611|11
1618416900000|2021-04-14 16:15:00|111724|111624|111706|111606|111726|111626|111703.5|111603.5|21
1618417200000|2021-04-14 16:20:00|111706.5|111606.5|111704|111604|111708|111608|111704|111604|5
1618417500000|2021-04-14 16:25:00|111702|111602|111733|111533|111733.5|111608|111673|111533|20
1618417800000|2021-04-14 16:30:00|111727.5|111527.5|111732.5|111532.5|111737|111537|111727.5|111527.5|3
1618418100000|2021-04-14 16:35:00|111722|111522|111713|111513|111727|111527|111713|111513|9
1618418400000|2021-04-14 16:40:00|111718|111518|111723|111523|111723|111523|111718|111518|2
1618418700000|2021-04-14 16:45:00|111718.5|111518.5|111713|111513|111718.5|111518.5|111713|111513|2
1618419000000|2021-04-14 16:50:00|111718.5|111518.5|111708|111508|111718.5|111518.5|111708|111508|2
1618419300000|2021-04-14 16:55:00|111714|111514|111668|111568|111724|111571.5|111663|111513|13
1618419900000|2021-04-14 17:05:00|111669|111569|111678|111578|111683|111583|111669|111569|6
1618420200000|2021-04-14 17:10:00|111677.5|111577.5|111666.5|111566.5|111677.5|111577.5|111666|111566|6
1618420500000|2021-04-14 17:15:00|111668|111568|111634|111534|111708|111569|111623.6|111478|42
1618421400000|2021-04-14 17:30:00|111644|111544|111635|111535|111644|111544|111633|111533|3
1618422000000|2021-04-14 17:40:00|111630|111530|111615|111515|111630|111530|111611|111511|10
1618422300000|2021-04-14 17:45:00|111614.5|111514.5|111610|111510|111614.5|111514.5|111610|111510|2
1618422600000|2021-04-14 17:50:00|111611.5|111511.5|111615|111515|111621.5|111521.5|111611.5|111511.5|7
1618422900000|2021-04-14 17:55:00|111610|111510|111645|111545|111645|111545|111610|111510|14
1618423200000|2021-04-14 18:00:00|111647.5|111547.5|111651.5|111551.5|111654.5|111554.5|111645|111545|19
1618423500000|2021-04-14 18:05:00|111658|111558|111675|111575|111675|111575|111655|111555|10
1618423800000|2021-04-14 18:10:00|111676|111576|111681.5|111481.5|111755|111576|111676|111481.5|18
1618424100000|2021-04-14 18:15:00|111682.5|111482.5|111632|111532|111690.5|111536|111631|111475|23
1618424400000|2021-04-14 18:20:00|111633|111533|111633.5|111533.5|111633.5|111533.5|111632|111532|4
1618424700000|2021-04-14 18:25:00|111634|111534|111637.5|111537.5|111645|111545|111634|111534|22
1618425000000|2021-04-14 18:30:00|111638|111538|111638|111538|111650|111550|111624.5|111524.5|28
1618425300000|2021-04-14 18:35:00|111643|111543|111685|111485|111707|111561.5|111636|111480.5|23
1618425600000|2021-04-14 18:40:00|111665|111465|111710|111510|111732|111532|111665|111465|26
1618425900000|2021-04-14 18:45:00|111718.8|111518.8|111738.5|111538.5|111751.5|111551.5|111690.5|111490.5|25
1618426200000|2021-04-14 18:50:00|111733.5|111533.5|111733|111533|111734|111534|111729|111529|5
1618426500000|2021-04-14 18:55:00|111734|111534|111759|111559|111782.5|111613|111703|111534|22
1618426800000|2021-04-14 19:00:00|111758|111558|111733.5|111533.5|111758|111558|111733.5|111533.5|2
1618427100000|2021-04-14 19:05:00|111735|111535|111738|111538|111749|111549|111733|111533|8
1618427400000|2021-04-14 19:10:00|111740|111540|111700|111600|111750|111600|111691|111540|9
1618428000000|2021-04-14 19:20:00|111705|111605|111714|111614|111715|111615|111705|111605|8
1618428300000|2021-04-14 19:25:00|111699|111599|111690|111590|111700|111600|111690|111590|4
1618428600000|2021-04-14 19:30:00|111695|111595|111700|111600|111700|111600|111695|111595|2
1618428900000|2021-04-14 19:35:00|111695|111595|111695|111595|111776.5|111622|111695|111560|18
1618429500000|2021-04-14 19:45:00|111690|111590|111685|111585|111690|111590|111675|111575|4
1618429800000|2021-04-14 19:50:00|111685.5|111585.5|111694|111594|111700|111600|111685.5|111585.5|22
1618430100000|2021-04-14 19:55:00|111695.5|111595.5|111678|111578|111702.5|111602.5|111678|111578|19
1618444800000|2021-04-15 00:00:00|111770|111570|111761.4|111661.4|111820.5|111666|111720|111520|216
1618445100000|2021-04-15 00:05:00|111760.5|111660.5|111738.5|111638.5|111789|111665|111725|111576|111
1618445400000|2021-04-15 00:10:00|111728.5|111628.5|111659|111559|111728.5|111628.5|111639|111539|182
1618445700000|2021-04-15 00:15:00|111645.3|111545.3|111680.5|111580.5|111681|111581|111604|111504|125
1618446000000|2021-04-15 00:20:00|111680|111580|111680|111580|111695|111595|111675|111575|51
1618446300000|2021-04-15 00:25:00|111675|111575|111660|111560|111675|111575|111640|111540|69
1618446600000|2021-04-15 00:30:00|111665|111565|111659.5|111559.5|111705|111605|111655|111555|88
1618446900000|2021-04-15 00:35:00|111659|111559|111670|111570|111680|111580|111653.5|111553.5|75
1618447200000|2021-04-15 00:40:00|111665|111565|111705|111605|111714.5|111614.5|111650.1|111550.1|74
1618447500000|2021-04-15 00:45:00|111700.9|111600.9|111666.5|111566.5|111716|111616|111666|111566|50
1618447800000|2021-04-15 00:50:00|111665.5|111565.5|111666|111566|111682.1|111582.1|111622.4|111522.4|117
1618448100000|2021-04-15 00:55:00|111656.5|111556.5|111641|111541|111656.5|111556.5|111626|111526|66
1618448400000|2021-04-15 01:00:00|111638.1|111538.1|111616|111516|111646.5|111546.5|111616|111516|70
1618448700000|2021-04-15 01:05:00|111627|111527|111707.5|111607.5|111756.5|111615|111606.5|111506.5|109
1618449000000|2021-04-15 01:10:00|111708|111608|111710|111610|111755|111655|111705|111605|66
1618449300000|2021-04-15 01:15:00|111720|111620|111700|111600|111725|111625|111660|111560|60
1618449600000|2021-04-15 01:20:00|111705|111605|111782.1|111682.1|111790|111690|111690|111590|87
1618449900000|2021-04-15 01:25:00|111782|111682|111831.5|111731.5|111861.1|111761.1|111776|111676|177
1618450200000|2021-04-15 01:30:00|111832.5|111732.5|111843.9|111743.9|111845.5|111745.5|111805|111705|127
1618450500000|2021-04-15 01:35:00|111850|111750|111910|111810|111920|111820|111840|111740|150
1618450800000|2021-04-15 01:40:00|111905|111805|111887.7|111787.7|111927.5|111827.5|111850.7|111750.7|154
1618451100000|2021-04-15 01:45:00|111897.7|111797.7|111915|111815|111965.5|111865.5|111887.7|111787.7|142
1618451400000|2021-04-15 01:50:00|111920|111820|111915|111815|111954.7|111854.7|111910|111810|113
1618451700000|2021-04-15 01:55:00|111921.8|111821.8|111898.2|111798.2|111937.2|111837.2|111898.2|111798.2|52
1618452000000|2021-04-15 02:00:00|111908.2|111808.2|111888.2|111788.2|111943.5|111843.5|111863.4|111728.5|115
1618452300000|2021-04-15 02:05:00|111882.2|111782.2|111891.7|111791.7|111929.2|111829.2|111867.2|111767.2|109
1618452600000|2021-04-15 02:10:00|111898.2|111798.2|111851|111751|111959.5|111818.2|111851|111751|109
1618452900000|2021-04-15 02:15:00|111855.5|111755.5|111880.2|111780.2|111899.5|111786.7|111825.7|111699.5|119
1618453200000|2021-04-15 02:20:00|111876.2|111776.2|111836.2|111736.2|111881.3|111781.3|111836.2|111736.2|70
1618453500000|2021-04-15 02:25:00|111832.7|111732.7|111873.2|111773.2|111899.2|111799.2|111831.8|111731.8|74
1618453800000|2021-04-15 02:30:00|111878.7|111778.7|111860|111760|111891|111791|111860|111760|61
1618454100000|2021-04-15 02:35:00|111865|111765|111852.8|111752.8|111880|111780|111846.7|111746.7|41
1618454400000|2021-04-15 02:40:00|111844.7|111744.7|111833.8|111733.8|111862.9|111762.9|111822.2|111722.2|70
1618454700000|2021-04-15 02:45:00|111832.8|111732.8|111893.2|111793.2|111909.2|111809.2|111826.7|111726.7|105
1618455000000|2021-04-15 02:50:00|111898.2|111798.2|111910|111810|111920|111820|111880|111780|82
1618455300000|2021-04-15 02:55:00|111913|111813|111965|111865|111979.7|111879.7|111889.7|111789.7|139
1618455600000|2021-04-15 03:00:00|111960|111860|111945|111845|111960|111860|111920.5|111820.5|91
1618455900000|2021-04-15 03:05:00|111943.9|111843.9|111930|111830|111955|111855|111920|111820|37
1618456200000|2021-04-15 03:10:00|111931|111831|111930|111830|111960|111860|111920|111820|37
1618456500000|2021-04-15 03:15:00|111944.7|111844.7|111920|111820|111950|111850|111920|111820|31
1618456800000|2021-04-15 03:20:00|111915.2|111815.2|111940|111840|111940|111840|111910|111810|37
1618457100000|2021-04-15 03:25:00|111941.8|111841.8|111945|111845|111970|111870|111940|111840|45
1618457400000|2021-04-15 03:30:00|111945.5|111845.5|111955|111855|111970|111870|111935|111835|62
1618457700000|2021-04-15 03:35:00|111955.5|111855.5|111940|111840|111960|111860|111940|111840|32
1618458000000|2021-04-15 03:40:00|111941.8|111841.8|111940|111840|111955|111855|111933.7|111833.7|16
1618458300000|2021-04-15 03:45:00|111950|111850|111902.2|111802.2|111950|111850|111902.2|111802.2|51
1618458600000|2021-04-15 03:50:00|111902.7|111802.7|111895|111795|111910|111810|111880|111780|61
1618458900000|2021-04-15 03:55:00|111900|111800|111875|111775|111910|111810|111875|111775|24
1618459200000|2021-04-15 04:00:00|111880|111780|111879.5|111779.5|111890|111790|111875|111775|38
1618459500000|2021-04-15 04:05:00|111880|111780|111900|111800|111900.5|111800.5|111880|111780|26
1618459800000|2021-04-15 04:10:00|111895|111795|111890|111790|111895|111795|111872.3|111772.3|41
1618460100000|2021-04-15 04:15:00|111888|111788|111880|111780|111890|111790|111880|111780|15
1618460400000|2021-04-15 04:20:00|111890|111790|111890|111790|111900|111800|111880|111780|22
1618460700000|2021-04-15 04:25:00|111895.6|111795.6|111886.5|111786.5|111895.6|111795.6|111875|111775|18
1618461000000|2021-04-15 04:30:00|111890|111790|111930|111830|111930|111830|111889.5|111789.5|61
1618461300000|2021-04-15 04:35:00|111925|111825|111927.5|111827.5|111942.4|111842.4|111920|111820|48
1618461600000|2021-04-15 04:40:00|111918|111818|111938.5|111838.5|111938.5|111838.5|111914.3|111814.3|68
1618461900000|2021-04-15 04:45:00|111939|111839|112000|111900|112000|111900|111928|111828|104
1618462200000|2021-04-15 04:50:00|111998.5|111898.5|111958.5|111858.5|111998.5|111898.5|111948|111848|111
1618462500000|2021-04-15 04:55:00|111959|111859|111953.5|111853.5|111960|111860|111945|111845|52
1618462800000|2021-04-15 05:00:00|111940.5|111840.5|111878|111778|111940.5|111840.5|111872.3|111772.3|102
1618463100000|2021-04-15 05:05:00|111878.5|111778.5|111820|111720|111878.5|111778.5|111800|111700|90
1618463400000|2021-04-15 05:10:00|111831.1|111731.1|111860|111760|111865|111765|111814.8|111714.8|98
1618463700000|2021-04-15 05:15:00|111859.5|111759.5|111894|111794|111913|111813|111856.5|111756.5|125
1618464000000|2021-04-15 05:20:00|111895|111795|111863|111763|111925|111825|111859.9|111759.9|155
1618464300000|2021-04-15 05:25:00|111867.5|111767.5|111840.5|111740.5|111869|111769|111829.9|111729.9|50
1618464600000|2021-04-15 05:30:00|111840|111740|111866|111766|111870.9|111770.9|111837.1|111737.1|48
1618464900000|2021-04-15 05:35:00|111867|111767|111849.9|111749.9|111869.5|111769.5|111816.3|111716.3|77
1618465200000|2021-04-15 05:40:00|111850|111750|111890|111790|111905|111805|111845|111745|93
1618465500000|2021-04-15 05:45:00|111895|111795|111864|111764|111895|111795|111838.8|111738.8|59
1618465800000|2021-04-15 05:50:00|111872.3|111772.3|111834|111734|111879.9|111779.9|111819|111719|49
1618466100000|2021-04-15 05:55:00|111844.4|111744.4|111839|111739|111849|111749|111834|111734|23
1618466400000|2021-04-15 06:00:00|111844|111744|111828|111728|111844|111744|111809.6|111709.6|72
1618466700000|2021-04-15 06:05:00|111827|111727|111764|111664|111828.5|111728.5|111763.5|111663.5|135
1618467000000|2021-04-15 06:10:00|111764.5|111664.5|111785|111685|111798.5|111698.5|111748.5|111648.5|105
1618467300000|2021-04-15 06:15:00|111789|111689|111733.5|111633.5|111794.4|111694.4|111713.5|111613.5|116
1618467600000|2021-04-15 06:20:00|111735.6|111635.6|111773.2|111673.2|111800.7|111700.7|111735.6|111635.6|118
1618467900000|2021-04-15 06:25:00|111773.7|111673.7|111819.8|111719.8|111825|111725|111773.7|111673.7|65
1618468200000|2021-04-15 06:30:00|111819.5|111719.5|111810|111710|111820.5|111720.5|111790|111690|39
1618468500000|2021-04-15 06:35:00|111810.5|111710.5|111851.3|111651.3|111855.9|111710.5|111810.5|111649.8|14
1618468800000|2021-04-15 06:40:00|111855.5|111655.5|111795.5|111695.5|111855.5|111695.5|111790.3|111645.4|10
1618469100000|2021-04-15 06:45:00|111790.5|111690.5|111792.1|111692.1|111799|111699|111763|111663|46
1618469400000|2021-04-15 06:50:00|111793.4|111693.4|111830.5|111730.5|111874.8|111739.9|111793.4|111674.8|40
1618469700000|2021-04-15 06:55:00|111826|111726|111863|111663|111863|111726|111797|111663|27
1618470000000|2021-04-15 07:00:00|111863.5|111663.5|111780.5|111680.5|111864.5|111704.5|111770.3|111655.5|14
1618470300000|2021-04-15 07:05:00|111779.5|111679.5|111781.3|111581.3|111825.9|111679.5|111769.9|111581.3|26
1618470600000|2021-04-15 07:10:00|111790|111590|111741.5|111541.5|111790|111608.2|111706.7|111531.3|24
1618470900000|2021-04-15 07:15:00|111743|111543|111613.7|111513.7|111754.8|111613.7|111613.7|111469.7|46
1618471200000|2021-04-15 07:20:00|111669.2|111469.2|111530.7|111430.7|111670|111508.5|111530.2|111402.5|49
1618471500000|2021-04-15 07:25:00|111535.7|111435.7|111534|111434|111576.9|111459.3|111503.5|111357.5|60
1618471800000|2021-04-15 07:30:00|111532|111432|111660|111460|111665.2|111465.2|111532|111381|61
1618472100000|2021-04-15 07:35:00|111665|111465|111680.5|111480.5|111680.5|111539.8|111612.4|111465|11
1618472400000|2021-04-15 07:40:00|111679.5|111479.5|111685.1|111485.1|111688.5|111488.5|111678.4|111478.4|10
1618472700000|2021-04-15 07:45:00|111650.3|111550.3|111704.2|111504.2|111750|111550.3|111650.3|111498.9|20
1618473000000|2021-04-15 07:50:00|111699.4|111499.4|111761.4|111561.4|111761.4|111578.4|111637.4|111485.9|27
1618473300000|2021-04-15 07:55:00|111754|111554|111774.2|111574.2|111775|111621.7|111709.2|111550.4|25
1618473600000|2021-04-15 08:00:00|111771.6|111571.6|111880|111680|111898.1|111729.6|111750.1|111550.1|71
1618473900000|2021-04-15 08:05:00|111880.1|111680.1|111795.1|111595.1|111887.8|111716.4|111773.8|111573.8|76
1618474200000|2021-04-15 08:10:00|111800.1|111600.1|111775.3|111575.3|111815.1|111615.1|111731.4|111531.4|84
1618474500000|2021-04-15 08:15:00|111775.1|111575.1|111713.6|111613.6|111775.1|111619.1|111697.1|111537.4|29
1618474800000|2021-04-15 08:20:00|111757.4|111557.4|111792|111592|111815|111615|111754.6|111554.6|31
1618475100000|2021-04-15 08:25:00|111728.1|111628.1|111717.6|111617.6|111786|111628.1|111712|111553.4|43
1618475400000|2021-04-15 08:30:00|111719|111619|111709.5|111609.5|111776|111619.5|111702|111552.5|27
1618475700000|2021-04-15 08:35:00|111710|111610|111712.5|111612.5|111720|111620|111705|111605|42
1618476000000|2021-04-15 08:40:00|111757|111557|111614.5|111514.5|111758.9|111589|111613.5|111487|76
1618476300000|2021-04-15 08:45:00|111615|111515|111674|111474|111674|111526|111608.5|111474|24
1618476600000|2021-04-15 08:50:00|111674.5|111474.5|111557.1|111457.1|111674.6|111525|111538.4|111385.9|44
1618476900000|2021-04-15 08:55:00|111553.6|111453.6|111562|111462|111606.5|111477|111518|111369.9|52
1618477200000|2021-04-15 09:00:00|111557|111457|111555.1|111355.1|111580.5|111460|111475|111330|106
1618477500000|2021-04-15 09:05:00|111554.1|111354.1|111534.5|111434.5|111583.7|111472.5|111483.5|111331|86
1618477800000|2021-04-15 09:10:00|111535|111435|111541.5|111441.5|111542|111442|111535|111435|13
1618478100000|2021-04-15 09:15:00|111549.5|111449.5|111545.3|111345.3|111560|111449.5|111457.5|111321|48
1618478400000|2021-04-15 09:20:00|111544.3|111344.3|111422.4|111322.4|111544.3|111360.5|111394.5|111278.1|84
1618478700000|2021-04-15 09:25:00|111423.7|111323.7|111489.3|111389.3|111556.5|111389.3|111421.5|111283.7|42
1618479000000|2021-04-15 09:30:00|111488.2|111388.2|111554.5|111354.5|111559|111390.3|111474.9|111354.5|15
1618479300000|2021-04-15 09:35:00|111553.5|111353.5|111535.3|111335.3|111554|111354|111534.8|111334.8|17
1618479600000|2021-04-15 09:40:00|111535.8|111335.8|111542|111342|111559.5|111359.5|111535.8|111335.8|25
1618479900000|2021-04-15 09:45:00|111477|111377|111544|111344|111545|111377|111477|111337.4|7
1618480200000|2021-04-15 09:50:00|111478.5|111378.5|111577.6|111377.6|111577.6|111397.3|111478|111337.3|39
1618480500000|2021-04-15 09:55:00|111577.1|111377.1|111569|111369|111577.1|111377.1|111558.8|111358.8|18
1618480800000|2021-04-15 10:00:00|111568.7|111368.7|111537|111437|111589|111442.7|111537|111358.7|13
1618481100000|2021-04-15 10:05:00|111537.1|111437.1|111538.5|111438.5|111581.5|111438.6|111534|111377|19
1618481400000|2021-04-15 10:10:00|111539|111439|111638|111438|111638|111451|111537.6|111420|24
1618481700000|2021-04-15 10:15:00|111637.7|111437.7|111636.7|111436.7|111637.7|111437.7|111636.7|111436.7|2
1618482300000|2021-04-15 10:25:00|111635.2|111435.2|111652|111452|111652|111452|111629.3|111429.3|11
1618482600000|2021-04-15 10:30:00|111659.3|111459.3|111687.5|111487.5|111698.5|111498.5|111652|111452|32
1618482900000|2021-04-15 10:35:00|111687|111487|111688|111488|111688|111488|111655.8|111455.8|9
1618483200000|2021-04-15 10:40:00|111688.5|111488.5|111691.9|111491.9|111699|111499|111688.5|111488.5|13
1618483500000|2021-04-15 10:45:00|111692.9|111492.9|111688.7|111488.7|111692.9|111492.9|111688.7|111488.7|2
1618483800000|2021-04-15 10:50:00|111689.4|111489.4|111734.5|111534.5|111739|111539|111689.4|111489.4|11
1618484100000|2021-04-15 10:55:00|111728|111528|111719|111519|111728|111528|111703.8|111503.8|11
1618484400000|2021-04-15 11:00:00|111719.1|111519.1|111721.2|111521.2|111721.2|111521.2|111719|111519|5
1618484700000|2021-04-15 11:05:00|111721.1|111521.1|111729.5|111529.5|111732.5|111532.5|111707.4|111507.4|21
1618485000000|2021-04-15 11:10:00|111729|111529|111697.4|111497.4|111729|111529|111695.4|111495.4|11
1618485900000|2021-04-15 11:25:00|111688.4|111488.4|111687|111487|111688.4|111488.4|111687|111487|2
1618486200000|2021-04-15 11:30:00|111688|111488|111685|111485|111690|111490|111685|111485|4
1618486800000|2021-04-15 11:40:00|111686.5|111486.5|111675.9|111475.9|111686.5|111486.5|111675.4|111475.4|5
1618487100000|2021-04-15 11:45:00|111675|111475|111675|111475|111675|111475|111675|111475|1
1618487700000|2021-04-15 11:55:00|111683|111483|111683|111483|111683|111483|111683|111483|1
1618488000000|2021-04-15 12:00:00|111684|111484|111691.8|111491.8|111691.9|111491.9|111675.4|111475.4|11
1618488300000|2021-04-15 12:05:00|111691.9|111491.9|111691.9|111491.9|111691.9|111491.9|111691.9|111491.9|1
1618488600000|2021-04-15 12:10:00|111691.8|111491.8|111690|111490|111691.8|111491.8|111690|111490|3
1618489200000|2021-04-15 12:20:00|111692.9|111492.9|111682|111482|111692.9|111492.9|111682|111482|2
1618489500000|2021-04-15 12:25:00|111684.1|111484.1|111695|111495|111695|111495|111684.1|111484.1|3
1618489800000|2021-04-15 12:30:00|111694.4|111494.4|111680|111480|111704.4|111539.3|111629.6|111471.5|13
1618490100000|2021-04-15 12:35:00|111675|111475|111638.2|111438.2|111675|111475|111637.7|111437.7|21
1618490400000|2021-04-15 12:40:00|111654.3|111454.3|111648.3|111448.3|111705|111505|111648.3|111448.3|12
1618490700000|2021-04-15 12:45:00|111648.2|111448.2|111585.6|111385.6|111648.2|111448.2|111581.6|111381.6|15
1618491000000|2021-04-15 12:50:00|111592.6|111392.6|111620|111420|111620|111420|111590|111390|9
1618491300000|2021-04-15 12:55:00|111622|111422|111705.8|111505.8|111705.8|111505.8|111616.8|111416.8|17
1618491600000|2021-04-15 13:00:00|111711.5|111511.5|111675|111475|111715.6|111515.6|111675|111475|19
1618491900000|2021-04-15 13:05:00|111710|111510|111695|111495|111712.6|111512.6|111695|111495|6
1618492200000|2021-04-15 13:10:00|111694.5|111494.5|111685|111485|111694.5|111494.5|111685|111485|3
1618492500000|2021-04-15 13:15:00|111695|111495|111738|111538|111738.5|111555|111650|111495|21
1618492800000|2021-04-15 13:20:00|111738.5|111538.5|111765.2|111565.2|111770|111570|111735|111535|16
1618493100000|2021-04-15 13:25:00|111765|111565|111750.5|111550.5|111770|111570|111730|111530|21
1618493400000|2021-04-15 13:30:00|111750|111550|111730|111530|111751|111559|111635|111505|27
1618493700000|2021-04-15 13:35:00|111710|111510|111730|111530|111740|111540|111710|111510|6
1618494000000|2021-04-15 13:40:00|111735|111535|111740|111540|111742|111542|111725|111525|9
1618494300000|2021-04-15 13:45:00|111735|111535|111735|111535|111735|111535|111725|111525|7
1618494600000|2021-04-15 13:50:00|111734|111534|111720|111520|111735|111585|111670|111512|30
1618494900000|2021-04-15 13:55:00|111719.5|111519.5|111725.5|111525.5|111728|111555|111655|111513.5|29
1618495200000|2021-04-15 14:00:00|111725|111525|111720|111520|111738.5|111589.5|111668|111517.5|42
1618495500000|2021-04-15 14:05:00|111720.5|111520.5|111715.5|111515.5|111728.5|111528.5|111715.5|111515.5|27
1618495800000|2021-04-15 14:10:00|111716|111516|111667|111567|111717|111567|111667|111516|9
1618496100000|2021-04-15 14:15:00|111667.5|111567.5|111672.5|111572.5|111672.5|111572.5|111667.5|111567.5|8
1618496400000|2021-04-15 14:20:00|111671.5|111571.5|111671.5|111571.5|111671.5|111571.5|111669|111569|7
1618496700000|2021-04-15 14:25:00|111672.5|111572.5|111670.5|111570.5|111678|111578|111667.5|111567.5|18
1618497000000|2021-04-15 14:30:00|111670|111570|111667.5|111567.5|111670.5|111570.5|111665|111565|14
1618497300000|2021-04-15 14:35:00|111667|111567|111662.5|111562.5|111667|111567|111657|111557|9
1618497600000|2021-04-15 14:40:00|111663|111563|111658|111558|111666.5|111566.5|111650|111550|20
1618497900000|2021-04-15 14:45:00|111663|111563|111661|111561|111666|111566|111661|111561|4
1618498200000|2021-04-15 14:50:00|111660.5|111560.5|111735|111535|111735|111597.5|111659|111535|25
1618498500000|2021-04-15 14:55:00|111725|111525|111720.5|111520.5|111725|111525|111720.5|111520.5|11
1618498800000|2021-04-15 15:00:00|111674|111574|111660|111560|111677.5|111577.5|111655.5|111555.5|30
1618499100000|2021-04-15 15:05:00|111663|111563|111645.5|111545.5|111719.5|111570|111645|111515|33
1618499400000|2021-04-15 15:10:00|111647|111547|111675|111475|111697.5|111547|111611.5|111443.7|36
1618499700000|2021-04-15 15:15:00|111674.5|111474.5|111645|111545|111690|111545|111640|111473|14
1618500000000|2021-04-15 15:20:00|111635|111535|111644.5|111544.5|111710|111560|111635|111490|19
1618500300000|2021-04-15 15:25:00|111644|111544|111645|111545|111645.5|111545.5|111635|111535|8
1618500600000|2021-04-15 15:30:00|111721|111521|111705|111505|111725.3|111570|111670|111505|7
1618500900000|2021-04-15 15:35:00|111715|111515|111705|111505|111715|111515|111705|111505|2
1618501200000|2021-04-15 15:40:00|111706|111506|111705|111505|111715|111515|111705|111505|4
1618501500000|2021-04-15 15:45:00|111692|111492|111685|111485|111694.5|111494.5|111675.5|111475.5|14
1618501800000|2021-04-15 15:50:00|111680|111480|111625|111425|111680|111480|111625|111425|7
1618502100000|2021-04-15 15:55:00|111635|111435|111635|111435|111635|111435|111635|111435|1
1618502400000|2021-04-15 16:00:00|111585|111485|111585|111485|111585|111485|111585|111485|1
1618502700000|2021-04-15 16:05:00|111580|111480|111565|111465|111580|111480|111565|111465|3
1618503000000|2021-04-15 16:10:00|111565.5|111465.5|111566|111466|111566|111466|111565.5|111465.5|2
1618503300000|2021-04-15 16:15:00|111565|111465|111565|111465|111565|111465|111565|111465|1
1618504500000|2021-04-15 16:35:00|111605|111405|111605|111405|111605|111405|111598|111398|7
1618504800000|2021-04-15 16:40:00|111595|111395|111525|111425|111595|111428|111520|111395|6
1618505100000|2021-04-15 16:45:00|111530|111430|111540|111440|111540|111440|111530|111430|2
1618505400000|2021-04-15 16:50:00|111542.5|111442.5|111632.5|111432.5|111639.5|111454|111540|111400|18
1618505700000|2021-04-15 16:55:00|111633|111433|111640|111440|111640|111440|111596|111396|32
1618506000000|2021-04-15 17:00:00|111640.5|111440.5|111640.5|111440.5|111640.5|111440.5|111640.5|111440.5|1
1618506300000|2021-04-15 17:05:00|111640|111440|111665|111465|111666|111466|111640|111440|7
1618506600000|2021-04-15 17:10:00|111669|111469|111700|111500|111700|111500|111669|111469|13
1618506900000|2021-04-15 17:15:00|111706.5|111506.5|111705.5|111505.5|111709.5|111550.5|111650.5|111495|13
1618507200000|2021-04-15 17:20:00|111705|111505|111705|111505|111705|111505|111705|111505|1
1618507800000|2021-04-15 17:30:00|111695|111495|111695.5|111495.5|111696|111496|111695|111495|5
1618508100000|2021-04-15 17:35:00|111696|111496|111695|111495|111696|111496|111695|111495|2
1618508400000|2021-04-15 17:40:00|111651|111551|111710|111510|111714.5|111551|111650|111510|13
1618508700000|2021-04-15 17:45:00|111705|111505|111700|111500|111705|111505|111700|111500|2
1618509000000|2021-04-15 17:50:00|111700.5|111500.5|111681.5|111481.5|111700.5|111551|111632|111481|22
1618509300000|2021-04-15 17:55:00|111680|111480|111615|111515|111680|111524|111615|111480|11
1618509600000|2021-04-15 18:00:00|111610|111510|111655|111455|111658|111510|111610|111455|6
1618509900000|2021-04-15 18:05:00|111655.5|111455.5|111660|111460|111660|111460|111655.5|111455.5|2
1618510500000|2021-04-15 18:15:00|111655.5|111455.5|111655|111455|111655.5|111455.5|111655|111455|2
1618511400000|2021-04-15 18:30:00|111660|111460|111660|111460|111660|111460|111660|111460|1
1618511700000|2021-04-15 18:35:00|111645|111445|111624.5|111424.5|111645|111445|111624.5|111424.5|7
1618512000000|2021-04-15 18:40:00|111625|111425|111625|111425|111625.5|111425.5|111625|111425|3
1618512600000|2021-04-15 18:50:00|111625.5|111425.5|111630|111430|111630|111430|111625|111425|4
1618512900000|2021-04-15 18:55:00|111633|111433|111640.5|111440.5|111641|111441|111633|111433|5
1618513200000|2021-04-15 19:00:00|111640|111440|111640|111440|111640|111440|111640|111440|1
1618513500000|2021-04-15 19:05:00|111670|111470|111680|111480|111680|111480|111670|111470|3
1618513800000|2021-04-15 19:10:00|111685|111485|111695|111495|111720|111520|111680|111480|6
1618514400000|2021-04-15 19:20:00|111685|111485|111685|111485|111685|111485|111685|111485|1
1618514700000|2021-04-15 19:25:00|111695|111495|111673|111473|111695|111495|111625|111425|34
1618515000000|2021-04-15 19:30:00|111657.5|111457.5|111675|111475|111690.5|111490.5|111657.5|111457.5|9
1618515300000|2021-04-15 19:35:00|111670|111470|111670|111470|111670|111470|111670|111470|1
1618515600000|2021-04-15 19:40:00|111665|111465|111665|111465|111665|111465|111665|111465|1
1618515900000|2021-04-15 19:45:00|111660|111460|111670|111470|111670|111470|111660|111460|2
1618516500000|2021-04-15 19:55:00|111675|111475|111670|111470|111680|111480|111670|111470|3
1618531200000|2021-04-16 00:00:00|111863.7|111663.7|111779.5|111679.5|111868.2|111679.5|111752.5|111583|195
1618531500000|2021-04-16 00:05:00|111780.5|111680.5|111760|111660|111853|111715|111748|111635.5|97
1618531800000|2021-04-16 00:10:00|111755|111655|111805|111705|111805.5|111705.5|111755|111655|82
1618532100000|2021-04-16 00:15:00|111805.5|111705.5|111860|111760|111865.5|111765.5|111800|111700|72
1618532400000|2021-04-16 00:20:00|111850|111750|111845|111745|111855|111755|111840|111740|31
1618532700000|2021-04-16 00:25:00|111840.5|111740.5|111920|111820|111940|111840|111840|111740|160
1618533000000|2021-04-16 00:30:00|111915.5|111815.5|111907|111807|111915.5|111815.5|111890|111790|43
1618533300000|2021-04-16 00:35:00|111898|111798|111898|111798|111907.5|111807.5|111852.5|111752.5|77
1618533600000|2021-04-16 00:40:00|111897|111797|111920|111820|111937|111837|111888.5|111788.5|117
1618533900000|2021-04-16 00:45:00|111915|111815|111914|111814|111916|111816|111885|111785|91
1618534200000|2021-04-16 00:50:00|111915|111815|112027|111927|112029|111929|111915|111815|269
1618534500000|2021-04-16 00:55:00|112024|111924|112140.5|112040.5|112179|112079|112010|111910|297
1618534800000|2021-04-16 01:00:00|112139.5|112039.5|112064.5|111964.5|112150|112050|112054|111925|152
1618535100000|2021-04-16 01:05:00|112069|111969|112058.2|111958.2|112085|111985|112030|111930|109
1618535400000|2021-04-16 01:10:00|112060|111960|111930|111830|112060|111960|111896.5|111796.5|177
1618535700000|2021-04-16 01:15:00|111925|111825|111950|111850|111955|111855|111895|111795|80
1618536000000|2021-04-16 01:20:00|111960|111860|111940|111840|111970.1|111870.1|111910|111810|101
1618536300000|2021-04-16 01:25:00|111930|111830|111957|111857|111989|111889|111930|111830|156
1618536600000|2021-04-16 01:30:00|111958|111858|112020|111920|112095.5|111962.5|111958|111858|237
1618536900000|2021-04-16 01:35:00|112019|111919|111970|111870|112052|111952|111955|111845|130
1618537200000|2021-04-16 01:40:00|111964.5|111864.5|112092.5|111992.5|112109|112009|111950|111850|234
1618537500000|2021-04-16 01:45:00|112094.5|111994.5|112029.5|111929.5|112120|112020|112015.5|111915.5|147
1618537800000|2021-04-16 01:50:00|112029|111929|112018.7|111918.7|112089|111949|112018.7|111889|68
1618538100000|2021-04-16 01:55:00|112019.2|111919.2|111974|111874|112028.7|111928.7|111968.5|111868.5|147
1618538400000|2021-04-16 02:00:00|112028|111828|111960|111860|112028.5|111900|111960|111824|108
1618538700000|2021-04-16 02:05:00|111960.5|111860.5|112030|111930|112045|111945|111960|111860|127
1618539000000|2021-04-16 02:10:00|112035|111935|112010|111910|112070|111970|112003.3|111903.3|122
1618539300000|2021-04-16 02:15:00|112002.5|111902.5|112000|111900|112030.8|111930.8|111980|111880|128
1618539600000|2021-04-16 02:20:00|112005|111905|112010|111910|112010|111910|111970|111870|89
1618539900000|2021-04-16 02:25:00|111997.1|111897.1|112010|111910|112040|111940|111990|111890|104
1618540200000|2021-04-16 02:30:00|112005|111905|111979.5|111879.5|112019|111919|111977.7|111877.7|107
1618540500000|2021-04-16 02:35:00|111979|111879|111975|111875|112009|111909|111958.7|111858.7|129
1618540800000|2021-04-16 02:40:00|111973.8|111873.8|111980|111880|111986|111886|111938.5|111838.5|55
1618541100000|2021-04-16 02:45:00|111985|111885|111977.5|111877.5|111995|111895|111960|111860|67
1618541400000|2021-04-16 02:50:00|111983.8|111883.8|112000|111900|112010|111910|111983.8|111883.8|52
1618541700000|2021-04-16 02:55:00|112004.8|111904.8|111960|111860|112005|111905|111951.9|111851.9|66
1618542000000|2021-04-16 03:00:00|111955|111855|111945.5|111845.5|111955|111855|111912.4|111812.4|61
1618542300000|2021-04-16 03:05:00|111946.5|111846.5|111874.8|111774.8|111990.4|111890.4|111874.6|111774.6|86
1618542600000|2021-04-16 03:10:00|111874|111774|111870|111770|111910|111810|111860|111760|100
1618542900000|2021-04-16 03:15:00|111870.5|111770.5|111776.6|111676.6|111878.5|111778.5|111768.8|111668.8|146
1618543200000|2021-04-16 03:20:00|111779.5|111679.5|111760|111660|111794.7|111694.7|111745|111645|125
1618543500000|2021-04-16 03:25:00|111755|111655|111820|111720|111820|111720|111750|111650|62
1618543800000|2021-04-16 03:30:00|111810|111710|111835|111735|111840|111740|111790|111690|32
1618544100000|2021-04-16 03:35:00|111833.9|111733.9|111820|111720|111845|111745|111817.8|111717.8|29
1618544400000|2021-04-16 03:40:00|111830|111730|111865|111765|111869.9|111769.9|111830|111730|37
1618544700000|2021-04-16 03:45:00|111861.5|111761.5|111850|111750|111880|111780|111850|111750|30
1618545000000|2021-04-16 03:50:00|111860|111760|111845|111745|111865|111765|111815|111715|60
1618545300000|2021-04-16 03:55:00|111840|111740|111839.9|111739.9|111849|111749|111810|111710|34
1618545600000|2021-04-16 04:00:00|111830.5|111730.5|111855|111755|111864.8|111764.8|111830|111730|52
1618545900000|2021-04-16 04:05:00|111850|111750|111880|111780|111885|111785|111850|111750|36
1618546200000|2021-04-16 04:10:00|111880.5|111780.5|111930|111830|111940|111840|111880.5|111780.5|53
1618546500000|2021-04-16 04:15:00|111935|111835|111940|111840|111940|111840|111905|111805|35
1618546800000|2021-04-16 04:20:00|111930|111830|111860|111760|111930|111830|111850.7|111750.7|52
1618547100000|2021-04-16 04:25:00|111854.5|111754.5|111820|111720|111854.5|111754.5|111820|111720|29
1618547400000|2021-04-16 04:30:00|111830|111730|111810|111710|111850|111750|111810|111710|22
1618547700000|2021-04-16 04:35:00|111805|111705|111830|111730|111835|111735|111790|111690|29
1618548000000|2021-04-16 04:40:00|111835|111735|111840|111740|111845|111745|111820|111720|38
1618548300000|2021-04-16 04:45:00|111835|111735|111840|111740|111840|111740|111825|111725|28
1618548600000|2021-04-16 04:50:00|111845|111745|111815|111715|111849.3|111749.3|111800.8|111700.8|34
1618548900000|2021-04-16 04:55:00|111820|111720|111730.5|111630.5|111830|111730|111730.5|111630.5|106
1618549200000|2021-04-16 05:00:00|111731.5|111631.5|111675|111575|111755|111655|111670|111570|127
1618549500000|2021-04-16 05:05:00|111675.9|111575.9|111685|111585|111710|111610|111656.5|111556.5|128
1618549800000|2021-04-16 05:10:00|111687.5|111587.5|111695|111595|111710|111610|111675.5|111575.5|60
1618550100000|2021-04-16 05:15:00|111693.9|111593.9|111650|111550|111705|111605|111625|111525|106
1618550400000|2021-04-16 05:20:00|111640|111540|111620|111520|111655|111555|111613|111513|86
1618550700000|2021-04-16 05:25:00|111619.5|111519.5|111590|111490|111625|111525|111565|111465|90
1618551000000|2021-04-16 05:30:00|111594.4|111494.4|111605|111505|111640|111540|111575|111475|79
1618551300000|2021-04-16 05:35:00|111602.7|111502.7|111523.5|111423.5|111610|111510|111470|111370|154
1618551600000|2021-04-16 05:40:00|111525.5|111425.5|111560|111460|111570|111470|111510|111410|79
1618551900000|2021-04-16 05:45:00|111555|111455|111540|111440|111555|111455|111523.8|111423.8|57
1618552200000|2021-04-16 05:50:00|111550|111450|111490|111390|111572.4|111450|111460|111338.2|88
1618552500000|2021-04-16 05:55:00|111485|111385|111448.5|111348.5|111520|111420|111446.8|111346.8|187
1618552800000|2021-04-16 06:00:00|111450|111350|111502.8|111402.8|111529.4|111429.4|111430.7|111330.7|194
1618553100000|2021-04-16 06:05:00|111502.5|111402.5|111526.7|111426.7|111545|111445|111490|111390|103
1618553400000|2021-04-16 06:10:00|111526.2|111426.2|111525|111425|111584.5|111455|111510|111377.7|112
1618553700000|2021-04-16 06:15:00|111520|111420|111560|111460|111560|111460|111490.7|111390.7|78
1618554000000|2021-04-16 06:20:00|111562.7|111462.7|111660.3|111560.3|111679.7|111579.7|111555|111455|140
1618554300000|2021-04-16 06:25:00|111659.3|111559.3|111689.3|111589.3|111695.2|111595.2|111590|111490|120
1618554600000|2021-04-16 06:30:00|111685.3|111585.3|111630.5|111530.5|111725.5|111586.3|111630.5|111497.5|104
1618554900000|2021-04-16 06:35:00|111635|111535|111633.5|111533.5|111655.5|111555.5|111624.8|111524.8|42
1618555200000|2021-04-16 06:40:00|111629|111529|111650|111450|111664.3|111529|111574.9|111394.5|57
1618555500000|2021-04-16 06:45:00|111649.7|111449.7|111610.5|111510.5|111655.1|111517.2|111600|111442.5|14
1618555800000|2021-04-16 06:50:00|111614.5|111514.5|111630|111530|111720|111574.4|111614.5|111514.5|32
1618556100000|2021-04-16 06:55:00|111638.2|111538.2|111640.5|111540.5|111656.7|111556.7|111628|111528|19
1618556400000|2021-04-16 07:00:00|111630.5|111530.5|111660.5|111460.5|111660.5|111536.1|111610.5|111460.5|18
1618556700000|2021-04-16 07:05:00|111658|111458|111566.2|111366.2|111658|111508.5|111527.7|111353.5|37
1618557000000|2021-04-16 07:10:00|111549.7|111349.7|111580|111380|111580|111430.1|111459.7|111321.9|38
1618557300000|2021-04-16 07:15:00|111581.5|111381.5|111572.9|111372.9|111615.2|111455.1|111535|111372.9|14
1618557600000|2021-04-16 07:20:00|111573.9|111373.9|111565.5|111365.5|111585.1|111431.7|111531.7|111365.5|7
1618557900000|2021-04-16 07:25:00|111516|111416|111537.4|111437.4|111570.5|111439.4|111510.3|111368.5|19
1618558200000|2021-04-16 07:30:00|111573.4|111373.4|111505.1|111405.1|111580.5|111432.9|111501.3|111365.1|45
1618558500000|2021-04-16 07:35:00|111503.3|111403.3|111503.6|111403.6|111547.5|111447.5|111500.9|111400.9|78
1618558800000|2021-04-16 07:40:00|111505.6|111405.6|111537.5|111437.5|111543|111443|111500.4|111400.4|32
1618559100000|2021-04-16 07:45:00|111528.2|111428.2|111486.2|111386.2|111530.5|111428.2|111477.5|111328.5|26
1618559400000|2021-04-16 07:50:00|111485.7|111385.7|111517.5|111317.5|111522.5|111385.7|111472.9|111317.5|8
1618559700000|2021-04-16 07:55:00|111528.7|111328.7|111465.5|111365.5|111528.7|111380.5|111460.5|111328|43
1618560000000|2021-04-16 08:00:00|111464|111364|111546.4|111346.4|111552.8|111417|111460.5|111333.5|36
1618560300000|2021-04-16 08:05:00|111538.8|111338.8|111538.3|111338.3|111540.1|111340.1|111530.3|111330.3|18
1618560600000|2021-04-16 08:10:00|111530.3|111330.3|111535.1|111335.1|111545|111400|111469.7|111325.7|26
1618560900000|2021-04-16 08:15:00|111475.1|111375.1|111485.1|111385.1|111485.1|111385.1|111459|111359|8
1618561200000|2021-04-16 08:20:00|111481.6|111381.6|111520|111320|111525.4|111390.6|111459.5|111319|18
1618561500000|2021-04-16 08:25:00|111515.1|111315.1|111473.5|111373.5|111515.1|111375|111460|111315.1|8
1618561800000|2021-04-16 08:30:00|111474.5|111374.5|111475|111375|111485.1|111385.1|111468.2|111368.2|12
1618562100000|2021-04-16 08:35:00|111485.1|111385.1|111464.5|111364.5|111525.1|111385.1|111464.5|111320|7
1618562400000|2021-04-16 08:40:00|111455|111355|111530|111330|111530|111355|111450|111269|26
1618562700000|2021-04-16 08:45:00|111525.1|111325.1|111525.1|111325.1|111525.1|111325.1|111520|111320|6
1618563000000|2021-04-16 08:50:00|111485.1|111385.1|111485.1|111385.1|111485.1|111385.1|111485.1|111385.1|1
1618563300000|2021-04-16 08:55:00|111484.6|111384.6|111529.5|111329.5|111531.9|111384.6|111484.6|111325.1|8
1618563600000|2021-04-16 09:00:00|111529|111329|111530|111330|111534.5|111334.5|111520|111320|11
1618563900000|2021-04-16 09:05:00|111530.5|111330.5|111531|111331|111531|111331|111530.5|111330.5|2
1618564200000|2021-04-16 09:10:00|111532.5|111332.5|111580|111380|111585|111385|111532.5|111332.5|29
1618564500000|2021-04-16 09:15:00|111580.5|111380.5|111585.1|111385.1|111585.1|111425.1|111522.6|111375.1|12
1618564800000|2021-04-16 09:20:00|111585.5|111385.5|111538.5|111438.5|111585.5|111445|111535.1|111385.5|13
1618565100000|2021-04-16 09:25:00|111539|111439|111576.5|111476.5|111584.5|111484.5|111539|111439|29
1618565400000|2021-04-16 09:30:00|111577.5|111477.5|111600.5|111500.5|111676|111500.5|111577.5|111445.1|39
1618565700000|2021-04-16 09:35:00|111601.5|111501.5|111662.5|111462.5|111691.5|111547|111601.5|111455.9|53
1618566000000|2021-04-16 09:40:00|111662|111462|111645|111445|111663|111482.6|111548.2|111392|54
1618566300000|2021-04-16 09:45:00|111646|111446|111660|111460|111670.5|111470.5|111646|111446|12
1618566600000|2021-04-16 09:50:00|111636.1|111436.1|111583.1|111483.1|111636.1|111483.1|111582.9|111431.8|6
1618566900000|2021-04-16 09:55:00|111600|111400|111564|111364|111609.3|111409.3|111564|111364|28
1618567200000|2021-04-16 10:00:00|111565|111365|111585|111385|111585|111385|111565|111365|3
1618567500000|2021-04-16 10:05:00|111575|111375|111575|111375|111577.5|111377.5|111575|111375|6
1618568100000|2021-04-16 10:15:00|111585|111385|111615|111415|111615|111415|111585|111385|5
1618568400000|2021-04-16 10:20:00|111613|111413|111610|111410|111613|111413|111610|111410|2
1618568700000|2021-04-16 10:25:00|111593.5|111393.5|111600|111400|111604.6|111404.6|111589.5|111389.5|15
1618569000000|2021-04-16 10:30:00|111603.1|111403.1|111578.5|111378.5|111603.1|111403.1|111578.5|111378.5|7
1618569300000|2021-04-16 10:35:00|111580|111380|111575|111375|111587|111387|111575|111375|6
1618569600000|2021-04-16 10:40:00|111585|111385|111585|111385|111587.6|111387.6|111585|111385|3
1618569900000|2021-04-16 10:45:00|111536.9|111336.9|111490|111390|111540|111391.6|111481.2|111332.7|17
1618570200000|2021-04-16 10:50:00|111487.5|111387.5|111515|111315|111517.5|111387.5|111469|111314|8
1618570500000|2021-04-16 10:55:00|111516.5|111316.5|111467|111367|111517.2|111367|111462.7|111316.5|6
1618570800000|2021-04-16 11:00:00|111465.1|111365.1|111465.1|111365.1|111465.1|111365.1|111465.1|111365.1|1
1618571100000|2021-04-16 11:05:00|111460.7|111360.7|111466.5|111366.5|111466.5|111366.5|111460.7|111360.7|3
1618571400000|2021-04-16 11:10:00|111465.1|111365.1|111530|111330|111530|111371.6|111462.7|111330|11
1618571700000|2021-04-16 11:15:00|111572|111372|111540|111340|111576.1|111376.1|111540|111340|6
1618572000000|2021-04-16 11:20:00|111540.1|111340.1|111555|111355|111588.3|111388.3|111525|111325|43
1618572300000|2021-04-16 11:25:00|111554.5|111354.5|111537.6|111337.6|111554.5|111354.5|111535.5|111335.5|8
1618572600000|2021-04-16 11:30:00|111535.5|111335.5|111536.1|111336.1|111565.6|111389.3|111485.1|111330|17
1618572900000|2021-04-16 11:35:00|111565.6|111365.6|111555|111355|111566.6|111366.6|111550.3|111350.3|6
1618573200000|2021-04-16 11:40:00|111545|111345|111550|111350|111560.1|111392.5|111492.5|111335.1|9
1618573500000|2021-04-16 11:45:00|111545|111345|111555|111355|111569.9|111410.1|111488.5|111340|22
1618573800000|2021-04-16 11:50:00|111560|111360|111530|111330|111560.1|111390.1|111490|111330|12
1618574100000|2021-04-16 11:55:00|111529.5|111329.5|111495.1|111395.1|111529.5|111405|111490|111329.5|10
1618574400000|2021-04-16 12:00:00|111553.2|111353.2|111490|111390|111553.2|111393.5|111490|111341.5|5
1618574700000|2021-04-16 12:05:00|111486.6|111386.6|111486.6|111386.6|111486.6|111386.6|111486.6|111386.6|1
1618575000000|2021-04-16 12:10:00|111493.1|111393.1|111485|111385|111493.1|111393.1|111485|111385|2
1618575300000|2021-04-16 12:15:00|111478.7|111378.7|111549.5|111349.5|111550|111406.5|111478.7|111323.2|16
1618575600000|2021-04-16 12:20:00|111547.5|111347.5|111545.5|111345.5|111547.5|111347.5|111545.5|111345.5|4
1618575900000|2021-04-16 12:25:00|111544.5|111344.5|111502.5|111402.5|111548.5|111407.4|111494.5|111344.5|14
1618576200000|2021-04-16 12:30:00|111504.1|111404.1|111504.1|111404.1|111504.1|111404.1|111504.1|111404.1|1
1618576500000|2021-04-16 12:35:00|111507.7|111407.7|111504.1|111404.1|111507.7|111407.7|111504.1|111404.1|2
1618577700000|2021-04-16 12:55:00|111495.5|111395.5|111548.5|111348.5|111548.5|111396|111495.5|111346.5|6
1618578000000|2021-04-16 13:00:00|111549|111349|111549|111349|111549|111349|111549|111349|1
1618578300000|2021-04-16 13:05:00|111543|111343|111555|111355|111565|111415|111489.5|111340.5|15
1618578600000|2021-04-16 13:10:00|111552|111352|111544.5|111344.5|111552|111352|111544.5|111344.5|8
1618578900000|2021-04-16 13:15:00|111545|111345|111570|111370|111570|111370|111544|111344|6
1618579200000|2021-04-16 13:20:00|111565|111365|111565|111365|111565|111365|111565|111365|1
1618579500000|2021-04-16 13:25:00|111561|111361|111565|111365|111565|111365|111550|111350|11
1618579800000|2021-04-16 13:30:00|111525|111425|111630|111430|111630|111430|111515|111402|21
1618580100000|2021-04-16 13:35:00|111625|111425|111614.5|111414.5|111625|111425|111614|111414|5
1618580400000|2021-04-16 13:40:00|111615|111415|111564|111464|111615|111464|111562|111415|6
1618580700000|2021-04-16 13:45:00|111565|111465|111572.5|111472.5|111573|111473|111562|111462|17
1618581000000|2021-04-16 13:50:00|111569.5|111469.5|111575|111475|111578|111478|111569.5|111469.5|12
1618581300000|2021-04-16 13:55:00|111575.5|111475.5|111577.5|111477.5|111583.5|111483.5|111572.5|111472.5|7
1618581600000|2021-04-16 14:00:00|111583|111483|111632.5|111532.5|111693|111547.5|111583|111450.5|31
1618581900000|2021-04-16 14:05:00|111622|111522|111664|111464|111664|111522|111614.5|111455.5|9
1618582200000|2021-04-16 14:10:00|111663.5|111463.5|111652.5|111452.5|111663.5|111503.5|111602|111433|45
1618582500000|2021-04-16 14:15:00|111642.5|111442.5|111548.5|111448.5|111653|111467|111548|111432|17
1618582800000|2021-04-16 14:20:00|111549|111449|111600|111400|111605.5|111450.5|111537.2|111377.5|23
1618583100000|2021-04-16 14:25:00|111545|111445|111601.5|111401.5|111608|111453|111540|111401.5|11
1618583400000|2021-04-16 14:30:00|111601|111401|111555|111455|111601|111455|111552|111401|4
1618584000000|2021-04-16 14:40:00|111556|111456|111617.5|111417.5|111617.5|111460.5|111556|111417|8
1618584300000|2021-04-16 14:45:00|111618|111418|111620.5|111420.5|111622|111422|111617.5|111417.5|21
1618584600000|2021-04-16 14:50:00|111607|111407|111630|111430|111630|111461.5|111557.5|111400|11
1618585500000|2021-04-16 15:05:00|111560|111460|111540|111440|111560|111460|111531.7|111431.7|7
1618585800000|2021-04-16 15:10:00|111545|111445|111560|111460|111560|111460|111545|111445|4
1618586100000|2021-04-16 15:15:00|111555|111455|111574|111474|111630|111480|111555|111419.5|15
1618586400000|2021-04-16 15:20:00|111573.5|111473.5|111581|111481|111630|111481|111563|111417|26
1618587000000|2021-04-16 15:30:00|111588.5|111488.5|111585|111485|111588.5|111488.5|111585|111485|8
1618587600000|2021-04-16 15:40:00|111587.5|111487.5|111645|111445|111650.5|111487.5|111587.5|111435|5
1618587900000|2021-04-16 15:45:00|111650|111450|111605|111505|111650|111513|111600|111450|13
1618588200000|2021-04-16 15:50:00|111599|111499|111579.5|111479.5|111633.9|111505|111579|111433.9|11
1618588500000|2021-04-16 15:55:00|111580|111480|111625|111425|111625|111480|111580|111421.1|3
1618589100000|2021-04-16 16:05:00|111627.5|111427.5|111650|111450|111653.5|111453.5|111627.5|111427.5|4
1618589400000|2021-04-16 16:10:00|111635|111435|111650|111450|111660|111460|111635|111435|7
1618590900000|2021-04-16 16:35:00|111640|111440|111640|111440|111640|111440|111640|111440|1
1618591200000|2021-04-16 16:40:00|111641|111441|111650|111450|111650|111450|111641|111441|3
1618591800000|2021-04-16 16:50:00|111645|111445|111640|111440|111645|111445|111640|111440|2
1618592100000|2021-04-16 16:55:00|111635|111435|111630|111430|111635|111435|111630|111430|2
1618592400000|2021-04-16 17:00:00|111630.5|111430.5|111655.5|111455.5|111665|111477.5|111577.5|111420|19
1618592700000|2021-04-16 17:05:00|111655|111455|111635|111435|111661|111461|111635|111435|18
1618593000000|2021-04-16 17:10:00|111641.5|111441.5|111645|111445|111645|111445|111641.5|111441.5|2
1618593300000|2021-04-16 17:15:00|111640|111440|111635.5|111435.5|111640|111440|111635.5|111435.5|4
1618593600000|2021-04-16 17:20:00|111635|111435|111620|111420|111635|111435|111620|111420|3
1618593900000|2021-04-16 17:25:00|111567.5|111467.5|111569.5|111469.5|111569.5|111469.5|111563|111463|8
1618594200000|2021-04-16 17:30:00|111570|111470|111567|111467|111570|111470|111567|111467|7
1618594500000|2021-04-16 17:35:00|111568|111468|111573.5|111473.5|111573.5|111473.5|111568|111468|5
1618594800000|2021-04-16 17:40:00|111568.5|111468.5|111571.5|111471.5|111571.5|111471.5|111568.5|111468.5|3
1618595100000|2021-04-16 17:45:00|111572|111472|111630|111430|111649.5|111472|111572|111430|7
1618596000000|2021-04-16 18:00:00|111630.5|111430.5|111640|111440|111640|111440|111630.5|111430.5|3
1618596300000|2021-04-16 18:05:00|111630|111430|111655|111455|111655|111455|111615|111415|5
1618596600000|2021-04-16 18:10:00|111665|111465|111665|111465|111665|111465|111665|111465|1
1618597500000|2021-04-16 18:25:00|111650|111450|111650|111450|111650|111450|111650|111450|1
1618598100000|2021-04-16 18:35:00|111655|111455|111655|111455|111655|111455|111655|111455|1
1618598400000|2021-04-16 18:40:00|111675|111475|111655|111455|111675|111475|111655|111455|5
1618598700000|2021-04-16 18:45:00|111645|111445|111650|111450|111650|111450|111645|111445|2
1618599000000|2021-04-16 18:50:00|111649.5|111449.5|111597|111497|111649.5|111499.5|111597|111449.5|7
1618599300000|2021-04-16 18:55:00|111593.5|111493.5|111596.5|111496.5|111596.5|111496.5|111593.5|111493.5|2
1618599600000|2021-04-16 19:00:00|111597.5|111497.5|111590.5|111490.5|111597.5|111497.5|111579|111479|16
1618599900000|2021-04-16 19:05:00|111593|111493|111600.5|111500.5|111600.5|111500.5|111591.5|111491.5|14
1618600200000|2021-04-16 19:10:00|111599|111499|111615.5|111515.5|111616|111516|111596.5|111496.5|22
1618600500000|2021-04-16 19:15:00|111616.5|111516.5|111632.5|111532.5|111653|111553|111616.5|111516.5|19
1618600800000|2021-04-16 19:20:00|111632|111532|111660|111560|111660|111560|111632|111532|15
1618601100000|2021-04-16 19:25:00|111660.5|111560.5|111661.5|111561.5|111661.5|111561.5|111660.5|111560.5|2
1618601400000|2021-04-16 19:30:00|111663|111563|111661.5|111561.5|111663|111563|111661.5|111561.5|4
1618601700000|2021-04-16 19:35:00|111662|111562|111670.5|111570.5|111670.5|111570.5|111657.5|111557.5|9
1618602000000|2021-04-16 19:40:00|111668|111568|111676.5|111576.5|111684.5|111584.5|111666|111566|12
1618602300000|2021-04-16 19:45:00|111688.5|111588.5|111737|111537|111805.5|111633|111685|111536|37
1618602600000|2021-04-16 19:50:00|111736|111536|111730|111530|111737.5|111537.5|111728|111528|8
1618602900000|2021-04-16 19:55:00|111700|111500|111707.3|111507.3|111717.6|111517.6|111695|111495|12
1618790400000|2021-04-19 00:00:00|111742|111542|111980|111780|112031|111793.2|111742|111542|283
1618790700000|2021-04-19 00:05:00|111985.1|111785.1|111943.5|111843.5|111993.6|111855|111911|111780|115
1618791000000|2021-04-19 00:10:00|111944.5|111844.5|111910|111810|111945|111845|111892.9|111792.9|137
1618791300000|2021-04-19 00:15:00|111909.5|111809.5|111874.7|111774.7|111915|111815|111873.5|111773.5|93
1618791600000|2021-04-19 00:20:00|111873.7|111773.7|111870|111770|111929.5|111785|111860|111712.5|109
1618791900000|2021-04-19 00:25:00|111869|111769|111839|111739|111870|111770|111836|111736|71
1618792200000|2021-04-19 00:30:00|111842.5|111742.5|111845|111745|111909.5|111809.5|111831.2|111703|206
1618792500000|2021-04-19 00:35:00|111849.5|111749.5|111920|111720|111920|111790|111845|111702|138
1618792800000|2021-04-19 00:40:00|111922|111722|111926.1|111726.1|111940.5|111812.6|111876.1|111716.6|66
1618793100000|2021-04-19 00:45:00|111925.6|111725.6|111822.1|111722.1|111926.6|111760|111821.1|111684.5|102
1618793400000|2021-04-19 00:50:00|111820|111720|111885.5|111785.5|111901.1|111801.1|111805|111705|138
1618793700000|2021-04-19 00:55:00|111887.5|111787.5|111915|111815|111935|111835|111881.1|111781.1|165
1618794000000|2021-04-19 01:00:00|111915.5|111815.5|111920.1|111820.1|111971.5|111830.1|111859.5|111707.5|158
1618794300000|2021-04-19 01:05:00|111921.1|111821.1|111885|111785|111925|111825|111860|111760|94
1618794600000|2021-04-19 01:10:00|111886.8|111786.8|111860|111760|111895|111795|111860|111760|44
1618794900000|2021-04-19 01:15:00|111869.5|111769.5|111905|111805|111905|111805|111860|111760|45
1618795200000|2021-04-19 01:20:00|111908.5|111808.5|111934.7|111834.7|111935|111835|111904|111804|81
1618795500000|2021-04-19 01:25:00|111938|111838|111967|111867|111975.5|111875.5|111930|111830|123
1618795800000|2021-04-19 01:30:00|111966|111866|112020.3|111920.3|112037|111937|111965|111865|174
1618796100000|2021-04-19 01:35:00|112021.3|111921.3|111940|111840|112025.2|111925.2|111931.2|111831.2|129
1618796400000|2021-04-19 01:40:00|111939.2|111839.2|111925|111825|111963.5|111863.5|111925|111825|121
1618796700000|2021-04-19 01:45:00|111923.8|111823.8|111850.5|111750.5|111925.1|111825.1|111845|111745|113
1618797000000|2021-04-19 01:50:00|111850|111750|111846.5|111746.5|111860.3|111760.3|111805|111705|190
1618797300000|2021-04-19 01:55:00|111846|111746|111874.8|111774.8|111893.3|111793.3|111833.9|111733.9|154
1618797600000|2021-04-19 02:00:00|111877.9|111777.9|111808.7|111708.7|111892.3|111792.3|111802.3|111702.3|190
1618797900000|2021-04-19 02:05:00|111803.3|111703.3|111642.7|111542.7|111808|111708|111619.7|111519.7|228
1618798200000|2021-04-19 02:10:00|111640|111540|111609.8|111509.8|111644|111544|111579.7|111479.7|203
1618798500000|2021-04-19 02:15:00|111610|111510|111670|111570|111680|111580|111590|111490|100
1618798800000|2021-04-19 02:20:00|111674.7|111574.7|111540|111440|111694.2|111594.2|111528.6|111428.6|140
1618799100000|2021-04-19 02:25:00|111538.6|111438.6|111585|111485|111595.1|111495.1|111511.7|111411.7|207
1618799400000|2021-04-19 02:30:00|111580|111480|111660|111560|111679.6|111579.6|111580|111480|146
1618799700000|2021-04-19 02:35:00|111650|111550|111720|111620|111740|111640|111640|111540|88
1618800000000|2021-04-19 02:40:00|111724.2|111624.2|111780.7|111680.7|111804.6|111704.6|111723|111623|192
1618800300000|2021-04-19 02:45:00|111779.2|111679.2|111810|111710|111840|111740|111757.2|111657.2|232
1618800600000|2021-04-19 02:50:00|111816.9|111716.9|111809.2|111709.2|111820|111720|111780|111680|81
1618800900000|2021-04-19 02:55:00|111808.7|111708.7|111840|111740|111865|111765|111802.2|111702.2|112
1618801200000|2021-04-19 03:00:00|111840.1|111740.1|111795|111695|111840.1|111740.1|111770|111670|106
1618801500000|2021-04-19 03:05:00|111795.7|111695.7|111840|111740|111854.7|111754.7|111795|111695|59
1618801800000|2021-04-19 03:10:00|111850|111750|111820|111720|111855|111755|111800|111700|43
1618802100000|2021-04-19 03:15:00|111820.3|111720.3|111860|111760|111865|111765|111805.4|111705.4|58
1618802400000|2021-04-19 03:20:00|111870|111770|111908.7|111808.7|111945.9|111825|111860|111742.9|113
1618802700000|2021-04-19 03:25:00|111909|111809|111918|111818|111937.2|111837.2|111898.8|111798.8|127
1618803000000|2021-04-19 03:30:00|111925|111825|111869.2|111769.2|111944.7|111844.7|111869.2|111769.2|99
1618803300000|2021-04-19 03:35:00|111868.7|111768.7|111885|111785|111905|111805|111868.7|111768.7|68
1618803600000|2021-04-19 03:40:00|111882.2|111782.2|111850.5|111750.5|111890|111790|111829.5|111729.5|102
1618803900000|2021-04-19 03:45:00|111851.5|111751.5|111876|111776|111885|111785|111850.5|111750.5|60
1618804200000|2021-04-19 03:50:00|111880|111780|111875|111775|111895|111795|111870|111770|51
1618804500000|2021-04-19 03:55:00|111872.9|111772.9|111829.8|111729.8|111875|111775|111814.5|111714.5|55
1618804800000|2021-04-19 04:00:00|111826|111726|111855|111755|111861.3|111761.3|111805|111705|51
1618805100000|2021-04-19 04:05:00|111850|111750|111870|111770|111890|111790|111850|111750|67
1618805400000|2021-04-19 04:10:00|111865|111765|111920|111820|111929.5|111829.5|111865|111765|56
1618805700000|2021-04-19 04:15:00|111918.2|111818.2|111951.3|111851.3|111955|111855|111909.7|111809.7|118
1618806000000|2021-04-19 04:20:00|111952.3|111852.3|111975|111875|111975|111875|111940|111840|81
1618806300000|2021-04-19 04:25:00|111965|111865|111948.4|111848.4|111965|111865|111915.1|111815.1|123
1618806600000|2021-04-19 04:30:00|111952.5|111852.5|111982.8|111882.8|111991.3|111891.3|111939.7|111839.7|76
1618806900000|2021-04-19 04:35:00|111983.8|111883.8|112021.5|111921.5|112028.5|111928.5|111982.3|111882.3|122
1618807200000|2021-04-19 04:40:00|112021|111921|112020|111920|112025|111925|112015|111915|33
1618807500000|2021-04-19 04:45:00|112015|111915|112000.8|111900.8|112015|111915|111990.3|111890.3|78
1618807800000|2021-04-19 04:50:00|112000.3|111900.3|112025|111925|112025|111925|111971.8|111871.8|82
1618808100000|2021-04-19 04:55:00|112020|111920|112005.1|111905.1|112020|111920|111995|111895|71
1618808400000|2021-04-19 05:00:00|112004.9|111904.9|111905|111805|112005.1|111905.1|111890|111790|143
1618808700000|2021-04-19 05:05:00|111906.9|111806.9|111940|111840|111940|111840|111902.5|111802.5|47
1618809000000|2021-04-19 05:10:00|111930|111830|111930|111830|111960|111860|111925|111825|72
1618809300000|2021-04-19 05:15:00|111930.3|111830.3|111985|111885|111990|111890|111915.8|111815.8|137
1618809600000|2021-04-19 05:20:00|111986.9|111886.9|111941.5|111841.5|111990|111890|111940|111840|61
1618809900000|2021-04-19 05:25:00|111942|111842|111940.3|111840.3|111950|111850|111925|111825|77
1618810200000|2021-04-19 05:30:00|111941.3|111841.3|111958.5|111858.5|111960.8|111860.8|111931.3|111831.3|94
1618810500000|2021-04-19 05:35:00|111956.5|111856.5|111915|111815|111960.3|111860.3|111915|111815|132
1618810800000|2021-04-19 05:40:00|111910.3|111810.3|111920.3|111820.3|111926.5|111826.5|111910|111810|60
1618811100000|2021-04-19 05:45:00|111920|111820|111920|111820|111940|111840|111920|111820|19
1618811400000|2021-04-19 05:50:00|111920.5|111820.5|111920|111820|111940|111840|111920|111820|17
1618811700000|2021-04-19 05:55:00|111917.7|111817.7|111873.7|111773.7|111917.7|111817.7|111873.7|111773.7|68
1618812000000|2021-04-19 06:00:00|111874.7|111774.7|111880|111780|111920|111820|111874.7|111774.7|86
1618812300000|2021-04-19 06:05:00|111885.1|111785.1|111806.6|111706.6|111890|111790|111805|111705|50
1618812600000|2021-04-19 06:10:00|111806.1|111706.1|111788|111688|111806.1|111706.1|111751.3|111651.3|110
1618812900000|2021-04-19 06:15:00|111788.5|111688.5|111805|111705|111807|111707|111778.2|111678.2|86
1618813200000|2021-04-19 06:20:00|111804.5|111704.5|111785|111685|111805|111705|111783.4|111683.4|75
1618813500000|2021-04-19 06:25:00|111776.3|111676.3|111785.4|111685.4|111805|111705|111764|111664|67
1618813800000|2021-04-19 06:30:00|111784.5|111684.5|111792.7|111692.7|111830|111705|111775.4|111630|55
1618814100000|2021-04-19 06:35:00|111793.2|111693.2|111825|111725|111825.1|111725.1|111793.1|111693.1|61
1618814400000|2021-04-19 06:40:00|111840.9|111740.9|111831|111731|111846.8|111746.8|111825|111725|21
1618814700000|2021-04-19 06:45:00|111832|111732|111870|111670|111870|111745|111799.8|111615.5|37
1618815000000|2021-04-19 06:50:00|111805.4|111705.4|111799|111699|111811.3|111711.3|111782|111682|23
1618815300000|2021-04-19 06:55:00|111798.5|111698.5|111795|111695|111870|111718|111783.1|111662.4|27
1618815600000|2021-04-19 07:00:00|111794.3|111694.3|111848.7|111648.7|111849.7|111704|111782.4|111647.7|17
1618815900000|2021-04-19 07:05:00|111848.2|111648.2|111771|111671|111848.2|111690.5|111771|111631|18
1618816200000|2021-04-19 07:10:00|111761.5|111661.5|111758.5|111658.5|111798.5|111669.6|111732.9|111582.9|42
1618816500000|2021-04-19 07:15:00|111762|111662|111775|111675|111839.4|111696.9|111758.5|111639.4|48
1618816800000|2021-04-19 07:20:00|111775.5|111675.5|111780.5|111680.5|111786|111686|111772.4|111672.4|32
1618817100000|2021-04-19 07:25:00|111784.5|111684.5|111765|111665|111835.1|111689.4|111742.4|111630.4|32
1618817400000|2021-04-19 07:30:00|111823.2|111623.2|111723.7|111623.7|111823.7|111655.1|111715|111615|44
1618817700000|2021-04-19 07:35:00|111728.7|111628.7|111690.3|111590.3|111755|111628.7|111685.7|111540|54
1618818000000|2021-04-19 07:40:00|111693.9|111593.9|111674|111574|111705|111605|111674|111574|18
1618818300000|2021-04-19 07:45:00|111677.7|111577.7|111607.6|111507.6|111685|111585|111607.6|111467.6|19
1618818600000|2021-04-19 07:50:00|111647.6|111447.6|111594.7|111494.7|111698.7|111510.8|111585.2|111447.2|39
1618818900000|2021-04-19 07:55:00|111644.2|111444.2|111641.9|111441.9|111672.8|111496.9|111572.3|111439.4|40
1618819200000|2021-04-19 08:00:00|111639.5|111439.5|111638.3|111438.3|111690|111529.7|111570|111420|49
1618819500000|2021-04-19 08:05:00|111637.3|111437.3|111685|111485|111708.3|111530|111603|111435|35
1618819800000|2021-04-19 08:10:00|111685.8|111485.8|111691.6|111491.6|111702.9|111565.8|111647.6|111485|29
1618820100000|2021-04-19 08:15:00|111686|111486|111665.5|111465.5|111686|111538.8|111635|111461.8|22
1618820400000|2021-04-19 08:20:00|111625.5|111525.5|111580.1|111480.1|111630.5|111530.5|111578.5|111478.5|23
1618820700000|2021-04-19 08:25:00|111580.5|111480.5|111587.6|111487.6|111660.1|111502.5|111580.5|111460.1|28
1618821000000|2021-04-19 08:30:00|111590.1|111490.1|111577.5|111477.5|111640.1|111502.5|111577.5|111438.3|12
1618821300000|2021-04-19 08:35:00|111568.5|111468.5|111680.4|111480.4|111680.4|111480.4|111568.5|111448|29
1618821600000|2021-04-19 08:40:00|111680.5|111480.5|111646.1|111446.1|111690.1|111490.1|111646.1|111446.1|8
1618821900000|2021-04-19 08:45:00|111646.3|111446.3|111523|111423|111646.3|111460.2|111523|111370.1|22
1618822200000|2021-04-19 08:50:00|111521|111421|111522.5|111422.5|111533.5|111433.5|111498.9|111398.9|17
1618822500000|2021-04-19 08:55:00|111527|111427|111540.7|111440.7|111572.7|111442.5|111521.5|111360.5|24
1618822800000|2021-04-19 09:00:00|111595.8|111395.8|111517.5|111417.5|111595.8|111436.7|111506.4|111368.5|21
1618823100000|2021-04-19 09:05:00|111541.6|111341.6|111506.1|111406.1|111566.3|111415.8|111479.3|111321.4|59
1618823400000|2021-04-19 09:10:00|111531|111331|111490.1|111290.1|111539.8|111379.8|111454.5|111277.5|24
1618824000000|2021-04-19 09:20:00|111500|111300|111480|111280|111505.5|111345.5|111435|111280|17
1618824300000|2021-04-19 09:25:00|111480.1|111280.1|111475.5|111275.5|111480.1|111345.5|111427.2|111275|10
1618824600000|2021-04-19 09:30:00|111445.5|111345.5|111460.5|111360.5|111460.5|111360.5|111445.5|111345.5|5
1618824900000|2021-04-19 09:35:00|111459|111359|111490|111390|111520.5|111390|111450.5|111316.5|17
1618825200000|2021-04-19 09:40:00|111490.5|111390.5|111460.5|111360.5|111520|111390.5|111460.5|111319|8
1618825500000|2021-04-19 09:45:00|111465.5|111365.5|111465.5|111365.5|111475.5|111375.5|111465.5|111365.5|7
1618825800000|2021-04-19 09:50:00|111507.1|111307.1|111520.1|111320.1|111520.1|111320.1|111507.1|111307.1|9
1618826100000|2021-04-19 09:55:00|111515.5|111315.5|111510.1|111310.1|111515.5|111315.5|111505.5|111305.5|6
1618826400000|2021-04-19 10:00:00|111505.1|111305.1|111511|111311|111515|111371.6|111464.6|111290.1|17
1618826700000|2021-04-19 10:05:00|111482.1|111282.1|111480.1|111280.1|111495|111295|111480.1|111280.1|6
1618827000000|2021-04-19 10:10:00|111480|111280|111481.3|111281.3|111481.3|111281.3|111480|111280|3
1618827300000|2021-04-19 10:15:00|111481.2|111281.2|111455|111355|111484.9|111358.8|111451.1|111280|11
1618827600000|2021-04-19 10:20:00|111460.3|111360.3|111452.5|111352.5|111460.3|111360.3|111450.1|111350.1|4
1618827900000|2021-04-19 10:25:00|111458|111358|111438|111338|111489.3|111358|111438|111284|13
1618828200000|2021-04-19 10:30:00|111437|111337|111431.5|111331.5|111471.6|111337|111428|111271.6|6
1618828500000|2021-04-19 10:35:00|111432.5|111332.5|111428|111328|111432.5|111332.5|111428|111328|2
1618828800000|2021-04-19 10:40:00|111432|111332|111432|111332|111432|111332|111420|111320|7
1618829100000|2021-04-19 10:45:00|111443|111343|111447.5|111347.5|111448.5|111348.5|111443|111343|4
1618829400000|2021-04-19 10:50:00|111447|111347|111437.5|111337.5|111447.5|111347.5|111430.1|111330.1|9
1618829700000|2021-04-19 10:55:00|111425|111325|111444|111344|111444|111344|111420|111320|13
1618830000000|2021-04-19 11:00:00|111438.1|111338.1|111436.1|111336.1|111441|111341|111429.1|111329.1|6
1618830300000|2021-04-19 11:05:00|111436.6|111336.6|111443.1|111343.1|111443.1|111343.1|111436.6|111336.6|6
1618830600000|2021-04-19 11:10:00|111441.1|111341.1|111446|111346|111459|111359|111441.1|111341.1|15
1618830900000|2021-04-19 11:15:00|111450.5|111350.5|111456|111356|111456|111356|111450.5|111350.5|5
1618831200000|2021-04-19 11:20:00|111455.5|111355.5|111456|111356|111463.5|111363.5|111453.5|111353.5|9
1618831500000|2021-04-19 11:25:00|111456.5|111356.5|111460.5|111360.5|111472.5|111372.5|111456|111356|23
1618831800000|2021-04-19 11:30:00|111462|111362|111463.7|111363.7|111469|111369|111460.5|111360.5|11
1618832100000|2021-04-19 11:35:00|111461.2|111361.2|111461|111361|111464.6|111364.6|111461|111361|3
1618832400000|2021-04-19 11:40:00|111463.5|111363.5|111463.5|111363.5|111466|111366|111463.5|111363.5|3
1618832700000|2021-04-19 11:45:00|111466|111366|111463.5|111363.5|111468.5|111368.5|111463.5|111363.5|8
1618833000000|2021-04-19 11:50:00|111462|111362|111462|111362|111466.8|111366.8|111462|111362|11
1618834200000|2021-04-19 12:10:00|111460|111360|111460|111360|111460|111360|111460|111360|1
1618834500000|2021-04-19 12:15:00|111465|111365|111547.5|111347.5|111579.5|111387|111465|111346.5|41
1618834800000|2021-04-19 12:20:00|111548|111348|111512|111412|111576|111420|111505|111339|47
1618835100000|2021-04-19 12:25:00|111510|111410|111570.1|111370.1|111570.1|111420|111510|111350|21
1618835400000|2021-04-19 12:30:00|111570|111370|111615|111415|111626.3|111460.2|111540|111370|37
1618835700000|2021-04-19 12:35:00|111615.3|111415.3|111625.1|111425.1|111630|111493.7|111553.6|111415.3|26
1618836000000|2021-04-19 12:40:00|111625|111425|111663.7|111463.7|111690|111490|111585|111425|26
1618836300000|2021-04-19 12:45:00|111650.1|111450.1|111615.1|111415.1|111650.1|111460.2|111560.2|111410.3|13
1618836600000|2021-04-19 12:50:00|111615.6|111415.6|111613.9|111413.9|111615.6|111415.6|111613.9|111413.9|4
1618836900000|2021-04-19 12:55:00|111614|111414|111534|111334|111614|111414|111494|111322.7|9
1618837200000|2021-04-19 13:00:00|111533.9|111333.9|111570|111370|111590|111394.1|111494.1|111318.9|30
1618837500000|2021-04-19 13:05:00|111575|111375|111575|111375|111575|111375|111560|111360|6
1618838100000|2021-04-19 13:15:00|111580|111380|111635|111435|111635|111435|111580|111380|17
1618838400000|2021-04-19 13:20:00|111637|111437|111668.7|111468.7|111728|111528|111637|111437|66
1618838700000|2021-04-19 13:25:00|111668.2|111468.2|111664.5|111464.5|111681|111481|111640|111440|34
1618839000000|2021-04-19 13:30:00|111663|111463|111630.5|111430.5|111663|111463|111605|111405|25
1618839300000|2021-04-19 13:35:00|111630|111430|111615|111415|111630|111430|111615|111415|4
1618839900000|2021-04-19 13:45:00|111620|111420|111650|111450|111661|111461|111620|111420|30
1618840200000|2021-04-19 13:50:00|111652|111452|111644|111444|111660|111460|111644|111444|8
1618840500000|2021-04-19 13:55:00|111643.5|111443.5|111584.5|111384.5|111644|111478.5|111578.5|111384.5|39
1618840800000|2021-04-19 14:00:00|111584|111384|111611|111411|111625|111425|111584|111384|18
1618841100000|2021-04-19 14:05:00|111610.5|111410.5|111665|111465|111665|111515|111600.5|111400.5|37
1618841400000|2021-04-19 14:10:00|111666|111466|111661|111461|111673.5|111473.5|111658|111458|44
1618841700000|2021-04-19 14:15:00|111659.5|111459.5|111654.5|111454.5|111682|111509.5|111585|111410|55
1618842000000|2021-04-19 14:20:00|111655|111455|111653|111453|111656.5|111500|111587.5|111437.5|33
1618842300000|2021-04-19 14:25:00|111653.5|111453.5|111590|111490|111665|111490|111583|111432|35
1618842600000|2021-04-19 14:30:00|111591|111491|111641|111441|111653.5|111510|111590|111441|24
1618842900000|2021-04-19 14:35:00|111640.5|111440.5|111635|111435|111641.5|111489.5|111575|111422.5|22
1618843200000|2021-04-19 14:40:00|111610.5|111410.5|111558|111458|111610.5|111459|111548|111395|33
1618843500000|2021-04-19 14:45:00|111563|111463|111660|111460|111668|111506.5|111563|111433.5|43
1618843800000|2021-04-19 14:50:00|111661|111461|111600.5|111500.5|111661|111500.5|111575|111425|20
1618844100000|2021-04-19 14:55:00|111596.5|111496.5|111581.5|111481.5|111663|111500|111581|111449.5|24
1618844400000|2021-04-19 15:00:00|111582|111482|111630|111430|111632.5|111482|111582|111430|3
1618844700000|2021-04-19 15:05:00|111635|111435|111615|111415|111640|111467.5|111555|111409|15
1618845000000|2021-04-19 15:10:00|111607.5|111407.5|111623.5|111423.5|111625|111425|111607.5|111407.5|11
1618845300000|2021-04-19 15:15:00|111628|111428|111630|111430|111631|111431|111628|111428|4
1618845600000|2021-04-19 15:20:00|111630.5|111430.5|111631|111431|111636.5|111436.5|111622|111422|23
1618845900000|2021-04-19 15:25:00|111630.5|111430.5|111610|111410|111630.5|111491.5|111555|111390|26
1618846200000|2021-04-19 15:30:00|111615|111415|111616|111416|111620|111420|111615|111415|6
1618846500000|2021-04-19 15:35:00|111607|111407|111602|111402|111619|111460|111560|111398|31
1618846800000|2021-04-19 15:40:00|111601.5|111401.5|111601.5|111401.5|111605.5|111405.5|111587.5|111387.5|13
1618847100000|2021-04-19 15:45:00|111604|111404|111617|111417|111618|111418|111604|111404|18
1618847400000|2021-04-19 15:50:00|111616|111416|111607.5|111407.5|111616.5|111416.5|111605|111405|11
1618847700000|2021-04-19 15:55:00|111608|111408|111635|111435|111635|111435|111608|111408|6
1618848000000|2021-04-19 16:00:00|111643|111443|111635|111435|111644|111444|111631.5|111431.5|14
1618848300000|2021-04-19 16:05:00|111620|111420|111620|111420|111620|111420|111620|111420|1
1618848600000|2021-04-19 16:10:00|111624|111424|111625|111425|111628.5|111428.5|111624|111424|7
1618848900000|2021-04-19 16:15:00|111627.5|111427.5|111637.5|111437.5|111666|111466|111620.5|111420.5|27
1618849200000|2021-04-19 16:20:00|111638|111438|111648.5|111448.5|111649.5|111449.5|111638|111438|14
1618849500000|2021-04-19 16:25:00|111651|111451|111604|111504|111651|111506.5|111601|111451|13
1618849800000|2021-04-19 16:30:00|111608.5|111508.5|111641|111441|111641|111514|111608.5|111441|6
1618850100000|2021-04-19 16:35:00|111643|111443|111630|111430|111643|111443|111630|111430|5
1618850400000|2021-04-19 16:40:00|111618.5|111418.5|111615.5|111415.5|111628.5|111428.5|111615.5|111415.5|5
1618850700000|2021-04-19 16:45:00|111614|111414|111634.5|111434.5|111634.5|111434.5|111614|111414|18
1618851000000|2021-04-19 16:50:00|111635|111435|111630|111430|111635|111435|111630|111430|6
1618851600000|2021-04-19 17:00:00|111626|111426|111628.5|111428.5|111628.5|111428.5|111626|111426|6
1618851900000|2021-04-19 17:05:00|111629|111429|111629|111429|111629|111429|111629|111429|1
1618852200000|2021-04-19 17:10:00|111633.5|111433.5|111635.5|111435.5|111637|111437|111633.5|111433.5|9
1618852500000|2021-04-19 17:15:00|111634.5|111434.5|111636.5|111436.5|111636.5|111436.5|111634.5|111434.5|4
1618852800000|2021-04-19 17:20:00|111635|111435|111578|111478|111635|111478|111576.5|111435|5
1618853100000|2021-04-19 17:25:00|111579.5|111479.5|111586|111486|111590|111490|111579.5|111479.5|12
1618853400000|2021-04-19 17:30:00|111586.5|111486.5|111587|111487|111589|111489|111586.5|111486.5|6
1618854000000|2021-04-19 17:40:00|111587.5|111487.5|111587.5|111487.5|111587.5|111487.5|111587.5|111487.5|1
1618854600000|2021-04-19 17:50:00|111631|111431|111628.5|111428.5|111631|111465.5|111565.5|111409.5|12
1618855200000|2021-04-19 18:00:00|111628|111428|111617.5|111417.5|111628.5|111428.5|111616.5|111416.5|14
1618855500000|2021-04-19 18:05:00|111618|111418|111607|111407|111618|111418|111607|111407|6
1618856100000|2021-04-19 18:15:00|111612|111412|111612|111412|111612|111412|111612|111412|1
1618856400000|2021-04-19 18:20:00|111606|111406|111602.5|111402.5|111606|111406|111580|111380|3
1618856700000|2021-04-19 18:25:00|111599.5|111399.5|111601|111401|111601|111401|111599.5|111399.5|2
1618857300000|2021-04-19 18:35:00|111604.5|111404.5|111617.5|111417.5|111618.5|111462.5|111561.5|111404.5|14
1618857600000|2021-04-19 18:40:00|111618|111418|111601|111401|111619.5|111419.5|111600.5|111400.5|11
1618858500000|2021-04-19 18:55:00|111605.5|111405.5|111562|111462|111609.5|111462|111551.5|111405.5|15
1618858800000|2021-04-19 19:00:00|111561.5|111461.5|111553|111453|111561.5|111461.5|111549.5|111449.5|10
1618859100000|2021-04-19 19:05:00|111553.5|111453.5|111545|111445|111553.5|111453.5|111533.5|111433.5|16
1618859400000|2021-04-19 19:10:00|111545.5|111445.5|111554.5|111454.5|111606|111454.5|111545.5|111403|10
1618859700000|2021-04-19 19:15:00|111554|111454|111555|111455|111605.5|111456|111538|111405.5|18
1618860000000|2021-04-19 19:20:00|111554.5|111454.5|111560|111460|111564|111464|111554|111454|13
1618860300000|2021-04-19 19:25:00|111565|111465|111564|111464|111567.5|111467.5|111563|111463|11
1618860600000|2021-04-19 19:30:00|111562|111462|111564.5|111464.5|111564.5|111464.5|111562|111462|3
1618860900000|2021-04-19 19:35:00|111562|111462|111567|111467|111567|111467|111558|111458|8
1618861200000|2021-04-19 19:40:00|111570.5|111470.5|111542.5|111442.5|111570.5|111470.5|111542.5|111442.5|5
1618861500000|2021-04-19 19:45:00|111542|111442|111610|111410|111630|111442|111542|111400.8|7
1618861800000|2021-04-19 19:50:00|111609|111409|111591.5|111391.5|111609|111409|111591.5|111391.5|18
1618862100000|2021-04-19 19:55:00|111530|111430|111557|111357|111582.5|111430|111530|111357|12
1618876800000|2021-04-20 00:00:00|111639|111298|111646|111446|111710|111501.5|111639|111298|149
1618877100000|2021-04-20 00:05:00|111647.5|111447.5|111630.5|111430.5|111647.5|111488.6|111553.8|111378|175
1618877400000|2021-04-20 00:10:00|111629.5|111429.5|111628.9|111428.9|111662|111499.1|111590|111419.4|146
1618877700000|2021-04-20 00:15:00|111629|111429|111672.1|111472.1|111684|111538.7|111619.6|111429|194
1618878000000|2021-04-20 00:20:00|111673.1|111473.1|111733.1|111533.1|111737.6|111591.4|111620|111472.6|192
1618878300000|2021-04-20 00:25:00|111731.6|111531.6|111710|111610|111737.6|111620|111666.8|111525.1|121
1618878600000|2021-04-20 00:30:00|111713.5|111613.5|111667.5|111567.5|111757|111613.5|111667.5|111534.5|84
1618878900000|2021-04-20 00:35:00|111667|111567|111638.5|111538.5|111678.5|111578.5|111631.5|111531.5|107
1618879200000|2021-04-20 00:40:00|111638|111538|111629|111529|111649.5|111549.5|111626|111526|86
1618879500000|2021-04-20 00:45:00|111638|111538|111638|111538|111666.5|111566.5|111638|111538|126
1618879800000|2021-04-20 00:50:00|111638.5|111538.5|111678.5|111578.5|111678.5|111578.5|111601|111501|143
1618880100000|2021-04-20 00:55:00|111678|111578|111710|111610|111710|111610|111667|111567|90
1618880400000|2021-04-20 01:00:00|111707.5|111607.5|111629|111529|111709|111609|111607.2|111507.2|131
1618880700000|2021-04-20 01:05:00|111627.5|111527.5|111700|111600|111720|111620|111622|111522|129
1618881000000|2021-04-20 01:10:00|111702.7|111602.7|111704.5|111604.5|111705|111605|111669.7|111569.7|124
1618881300000|2021-04-20 01:15:00|111703.5|111603.5|111696|111596|111703.5|111603.5|111653.5|111553.5|96
1618881600000|2021-04-20 01:20:00|111697.7|111597.7|111669.2|111569.2|111699.7|111599.7|111664.5|111564.5|86
1618881900000|2021-04-20 01:25:00|111668.2|111568.2|111590|111490|111668.2|111568.2|111586.5|111486.5|79
1618882200000|2021-04-20 01:30:00|111589|111489|111519.2|111419.2|111594.5|111494.5|111458.2|111358.2|325
1618882500000|2021-04-20 01:35:00|111518.2|111418.2|111618.2|111518.2|111626.2|111526.2|111518.2|111418.2|304
1618882800000|2021-04-20 01:40:00|111626.7|111526.7|111585|111485|111636.7|111536.7|111562|111462|197
1618883100000|2021-04-20 01:45:00|111588.7|111488.7|111554|111454|111600|111500|111528.7|111428.7|190
1618883400000|2021-04-20 01:50:00|111558.2|111458.2|111435.2|111335.2|111577.2|111477.2|111425.7|111325.7|229
1618883700000|2021-04-20 01:55:00|111436.7|111336.7|111375|111275|111440.4|111340.4|111366.7|111266.7|307
1618884000000|2021-04-20 02:00:00|111394|111294|111440|111340|111454.6|111354.6|111375.3|111275.3|133
1618884300000|2021-04-20 02:05:00|111431|111331|111465.1|111365.1|111468.1|111368.1|111431|111331|71
1618884600000|2021-04-20 02:10:00|111465|111365|111470|111370|111485|111385|111460|111360|86
1618884900000|2021-04-20 02:15:00|111465|111365|111465|111365|111475|111375|111455|111355|45
1618885200000|2021-04-20 02:20:00|111468.2|111368.2|111429.2|111329.2|111470|111370|111419.2|111319.2|31
1618885500000|2021-04-20 02:25:00|111419.2|111319.2|111394|111294|111419.7|111319.7|111384.6|111284.6|94
1618885800000|2021-04-20 02:30:00|111389.2|111289.2|111440|111340|111452.3|111352.3|111388.2|111288.2|99
1618886100000|2021-04-20 02:35:00|111445|111345|111430|111330|111450|111350|111429.2|111329.2|68
1618886400000|2021-04-20 02:40:00|111434.5|111334.5|111474.4|111374.4|111477.7|111377.7|111430|111330|72
1618886700000|2021-04-20 02:45:00|111474.5|111374.5|111400|111300|111482.9|111382.9|111400|111300|57
1618887000000|2021-04-20 02:50:00|111405|111305|111398.2|111298.2|111430|111330|111396.2|111296.2|53
1618887300000|2021-04-20 02:55:00|111397.7|111297.7|111328.2|111228.2|111398.2|111298.2|111317.7|111217.7|136
1618887600000|2021-04-20 03:00:00|111328.7|111228.7|111218.3|111118.3|111332.7|111232.7|111194.3|111094.3|141
1618887900000|2021-04-20 03:05:00|111213.8|111113.8|111215.6|111115.6|111268.6|111168.6|111183|111083|143
1618888200000|2021-04-20 03:10:00|111214.1|111114.1|111146.5|111046.5|111218.5|111118.5|111123.7|111023.7|203
1618888500000|2021-04-20 03:15:00|111151.8|111051.8|111215|111115|111223.2|111123.2|111124|111024|118
1618888800000|2021-04-20 03:20:00|111214.5|111114.5|111179.2|111079.2|111220|111120|111169.2|111069.2|130
1618889100000|2021-04-20 03:25:00|111174|111074|111168.2|111068.2|111179.2|111079.2|111146.7|111046.7|76
1618889400000|2021-04-20 03:30:00|111167.7|111067.7|111213.5|111113.5|111223.5|111123.5|111167.7|111067.7|156
1618889700000|2021-04-20 03:35:00|111222.8|111122.8|111245.1|111145.1|111247.7|111147.7|111208.5|111108.5|55
1618890000000|2021-04-20 03:40:00|111245|111145|111220.3|111120.3|111245.1|111145.1|111210|111110|48
1618890300000|2021-04-20 03:45:00|111225|111125|111187.7|111087.7|111225|111125|111181.5|111081.5|39
1618890600000|2021-04-20 03:50:00|111186.7|111086.7|111184.5|111084.5|111188.7|111088.7|111145|111045|94
1618890900000|2021-04-20 03:55:00|111185|111085|111199.2|111099.2|111218.7|111118.7|111185|111085|67
1618891200000|2021-04-20 04:00:00|111197.7|111097.7|111183.5|111083.5|111197.7|111097.7|111165|111065|43
1618891500000|2021-04-20 04:05:00|111189.7|111089.7|111228.5|111128.5|111235.1|111135.1|111183.2|111083.2|49
1618891800000|2021-04-20 04:10:00|111235|111135|111268.7|111168.7|111275|111175|111228.5|111128.5|51
1618892100000|2021-04-20 04:15:00|111264.7|111164.7|111208.8|111108.8|111268.7|111168.7|111208.8|111108.8|48
1618892400000|2021-04-20 04:20:00|111214.7|111114.7|111214.3|111114.3|111224.6|111124.6|111194|111094|33
1618892700000|2021-04-20 04:25:00|111218.5|111118.5|111229.2|111129.2|111248.5|111148.5|111218.5|111118.5|42
1618893000000|2021-04-20 04:30:00|111235|111135|111240|111140|111240|111140|111230|111130|18
1618893300000|2021-04-20 04:35:00|111237.2|111137.2|111230|111130|111240|111140|111229.5|111129.5|31
1618893600000|2021-04-20 04:40:00|111235|111135|111270|111170|111280|111180|111220|111120|46
1618893900000|2021-04-20 04:45:00|111280|111180|111270|111170|111280|111180|111260|111160|20
1618894200000|2021-04-20 04:50:00|111275.3|111175.3|111235|111135|111280|111180|111235|111135|42
1618894500000|2021-04-20 04:55:00|111234|111134|111188.7|111088.7|111239.2|111139.2|111178.5|111078.5|112
1618894800000|2021-04-20 05:00:00|111189|111089|111177.7|111077.7|111215|111115|111155.7|111055.7|154
1618895100000|2021-04-20 05:05:00|111167.7|111067.7|111180|111080|111192.3|111092.3|111162.3|111062.3|104
1618895400000|2021-04-20 05:10:00|111183|111083|111188.5|111088.5|111193.9|111093.9|111174.3|111074.3|116
1618895700000|2021-04-20 05:15:00|111194.3|111094.3|111200|111100|111209.8|111109.8|111175|111075|54
1618896000000|2021-04-20 05:20:00|111191.2|111091.2|111220|111120|111228.7|111128.7|111190|111090|86
1618896300000|2021-04-20 05:25:00|111226.3|111126.3|111205|111105|111233.7|111133.7|111205|111105|46
1618896600000|2021-04-20 05:30:00|111210|111110|111230|111130|111246.7|111146.7|111210|111110|81
1618896900000|2021-04-20 05:35:00|111240|111140|111285|111185|111290|111190|111240|111140|64
1618897200000|2021-04-20 05:40:00|111290|111190|111280|111180|111298.1|111198.1|111279.5|111179.5|44
1618897500000|2021-04-20 05:45:00|111270|111170|111270|111170|111286.2|111186.2|111260|111160|57
1618897800000|2021-04-20 05:50:00|111274.2|111174.2|111230|111130|111274.2|111174.2|111220|111120|83
1618898100000|2021-04-20 05:55:00|111233.8|111133.8|111210|111110|111240|111140|111208.5|111108.5|59
1618898400000|2021-04-20 06:00:00|111213.8|111113.8|111239.5|111139.5|111255|111155|111210|111110|108
1618898700000|2021-04-20 06:05:00|111239.2|111139.2|111196.1|111096.1|111239.2|111139.2|111180|111080|108
1618899000000|2021-04-20 06:10:00|111196.2|111096.2|111195.7|111095.7|111205.5|111105.5|111135|111035|117
1618899300000|2021-04-20 06:15:00|111195.4|111095.4|111210|111110|111210|111110|111175|111075|100
1618899600000|2021-04-20 06:20:00|111206.2|111106.2|111239.3|111139.3|111274.6|111174.6|111200|111100|107
1618899900000|2021-04-20 06:25:00|111241.8|111141.8|111270.5|111170.5|111270.5|111170.5|111235|111135|94
1618900200000|2021-04-20 06:30:00|111269.5|111169.5|111270|111170|111330|111190.5|111260|111125.1|73
1618900500000|2021-04-20 06:35:00|111270.3|111170.3|111273.7|111173.7|111300|111184.8|111220.8|111095.4|74
1618900800000|2021-04-20 06:40:00|111269.3|111169.3|111248.3|111148.3|111315.1|111170.3|111242.5|111088.5|54
1618901100000|2021-04-20 06:45:00|111250|111150|111270.8|111170.8|111280|111180|111250|111150|32
1618901400000|2021-04-20 06:50:00|111271.8|111171.8|111289.6|111089.6|111290|111186.3|111236.2|111086.3|35
1618901700000|2021-04-20 06:55:00|111249.7|111149.7|111225.4|111125.4|111283.3|111149.7|111214.6|111076.9|30
1618902000000|2021-04-20 07:00:00|111216.1|111116.1|111267|111167|111277.3|111177.3|111207.6|111070|31
1618902300000|2021-04-20 07:05:00|111261.6|111161.6|111311.3|111211.3|111362.4|111224.7|111257|111123|55
1618902600000|2021-04-20 07:10:00|111310.8|111210.8|111260|111160|111329.4|111210.8|111240|111078.9|60
1618902900000|2021-04-20 07:15:00|111254.5|111154.5|111283.8|111183.8|111348.3|111189.3|111254.5|111143.7|24
1618903200000|2021-04-20 07:20:00|111284.3|111184.3|111262.1|111162.1|111335.1|111189.3|111253.3|111111.4|42
1618903500000|2021-04-20 07:25:00|111267.6|111167.6|111300|111200|111352.9|111200|111254.5|111152.9|26
1618903800000|2021-04-20 07:30:00|111298.9|111198.9|111283.9|111183.9|111300|111200|111282.4|111182.4|49
1618904100000|2021-04-20 07:35:00|111283.4|111183.4|111300|111100|111300|111183.9|111255.5|111088|34
1618904400000|2021-04-20 07:40:00|111260|111160|111205|111105|111300|111160|111205|111080.5|15
1618904700000|2021-04-20 07:45:00|111202.7|111102.7|111169.7|111069.7|111240|111107.7|111163.4|111028.2|34
1618905000000|2021-04-20 07:50:00|111170|111070|111203.8|111103.8|111220|111120|111170|111070|29
1618905300000|2021-04-20 07:55:00|111200.9|111100.9|111224.3|111124.3|111224.3|111124.3|111200.9|111100.9|8
1618905600000|2021-04-20 08:00:00|111225.3|111125.3|111325|111125|111335.1|111180|111225.3|111124.9|36
1618905900000|2021-04-20 08:05:00|111325.5|111125.5|111310.5|111210.5|111360|111210.8|111295|111125.5|35
1618906200000|2021-04-20 08:10:00|111300.5|111200.5|111315.3|111115.3|111315.3|111210.5|111274.1|111115.3|16
1618906500000|2021-04-20 08:15:00|111315|111115|111285.1|111085.1|111315|111160|111218.4|111055.6|24
1618906800000|2021-04-20 08:20:00|111280|111080|111200|111100|111280|111130|111195|111035.2|57
1618907100000|2021-04-20 08:25:00|111202|111102|111278|111078|111281|111126.6|111202|111065.5|34
1618907400000|2021-04-20 08:30:00|111278.5|111078.5|111265.5|111065.5|111282.5|111082.5|111265.5|111065.5|20
1618907700000|2021-04-20 08:35:00|111266|111066|111316.5|111116.5|111322.5|111161.6|111220.1|111066|17
1618908000000|2021-04-20 08:40:00|111317.5|111117.5|111336.5|111136.5|111338|111173.2|111270.7|111116.5|26
1618908300000|2021-04-20 08:45:00|111335.1|111135.1|111335.1|111135.1|111335.1|111135.1|111335.1|111135.1|1
1618908600000|2021-04-20 08:50:00|111312.6|111212.6|111340|111240|111418|111242.1|111310|111175|40
1618908900000|2021-04-20 08:55:00|111336.1|111236.1|111385.5|111185.5|111417.6|111259.8|111330|111180.5|29
1618909200000|2021-04-20 09:00:00|111377.6|111177.6|111371.1|111171.1|111377.6|111204.7|111304.7|111145.3|15
1618909500000|2021-04-20 09:05:00|111372.1|111172.1|111379.1|111179.1|111379.1|111179.1|111372.1|111172.1|4
1618909800000|2021-04-20 09:10:00|111330.1|111230.1|111332.1|111232.1|111387|111232.1|111325.1|111172.1|12
1618910100000|2021-04-20 09:15:00|111335.1|111235.1|111420|111220|111427.5|111250|111335.1|111185.5|14
1618910400000|2021-04-20 09:20:00|111425|111225|111426|111226|111426.1|111259|111350.2|111195.3|16
1618910700000|2021-04-20 09:25:00|111427|111227|111392.6|111292.6|111438.6|111298.6|111390.1|111227|16
1618911000000|2021-04-20 09:30:00|111392.1|111292.1|111531|111331|111547.5|111370.2|111391.6|111270|55
1618911300000|2021-04-20 09:35:00|111533|111333|111504|111404|111561.6|111408.1|111463.8|111310.8|56
1618911600000|2021-04-20 09:40:00|111502.5|111402.5|111565.1|111365.1|111565.1|111407.5|111487.6|111321|54
1618911900000|2021-04-20 09:45:00|111558.1|111358.1|111561.6|111361.6|111575|111435|111520|111356.6|20
1618912200000|2021-04-20 09:50:00|111561.1|111361.1|111498.4|111298.4|111561.1|111361.1|111498.4|111298.4|28
1618912500000|2021-04-20 09:55:00|111498.9|111298.9|111436.3|111236.3|111500.9|111300.9|111404|111204|34
1618912800000|2021-04-20 10:00:00|111445.1|111245.1|111445.1|111245.1|111467.5|111323.2|111390|111230.1|28
1618913100000|2021-04-20 10:05:00|111446|111246|111472|111272|111473|111273|111445.1|111245.1|20
1618913400000|2021-04-20 10:10:00|111471.5|111271.5|111525.5|111325.5|111525.5|111325.5|111471.5|111271.5|18
1618913700000|2021-04-20 10:15:00|111527.5|111327.5|111506.6|111306.6|111527.5|111327.5|111505.4|111305.4|20
1618914000000|2021-04-20 10:20:00|111507.1|111307.1|111501.5|111301.5|111507.5|111307.5|111501.5|111301.5|13
1618914300000|2021-04-20 10:25:00|111452|111352|111433.5|111333.5|111498.5|111352|111431|111284|10
1618914600000|2021-04-20 10:30:00|111434.5|111334.5|111484.5|111284.5|111484.5|111335|111434|111283|6
1618914900000|2021-04-20 10:35:00|111484|111284|111481.5|111281.5|111484|111284|111481.5|111281.5|2
1618915200000|2021-04-20 10:40:00|111482|111282|111420.5|111320.5|111485.3|111323.6|111420|111271.2|12
1618915500000|2021-04-20 10:45:00|111427.9|111327.9|111463.5|111363.5|111487|111366|111427.9|111274|31
1618915800000|2021-04-20 10:50:00|111464.5|111364.5|111489|111389|111491.9|111391.9|111464|111364|24
1618916100000|2021-04-20 10:55:00|111484.9|111384.9|111543.1|111343.1|111543.1|111396|111476.4|111336.8|25
1618916400000|2021-04-20 11:00:00|111545.4|111345.4|111543.1|111343.1|111545.4|111345.4|111543.1|111343.1|2
1618916700000|2021-04-20 11:05:00|111545.1|111345.1|111481|111381|111559|111381|111480.5|111335.5|30
1618917000000|2021-04-20 11:10:00|111480.5|111380.5|111499.5|111399.5|111535.5|111400.5|111475.1|111328|32
1618917300000|2021-04-20 11:15:00|111545|111345|111485|111385|111545|111392.1|111476.5|111345|16
1618917600000|2021-04-20 11:20:00|111484.5|111384.5|111535.5|111335.5|111536.6|111390.6|111476.5|111335.5|19
1618917900000|2021-04-20 11:25:00|111489|111389|111530.1|111330.1|111536.1|111389.6|111465|111326.6|21
1618918200000|2021-04-20 11:30:00|111465.1|111365.1|111530|111330|111530.6|111368|111465.1|111327|10
1618918500000|2021-04-20 11:35:00|111530.1|111330.1|111530.1|111330.1|111530.1|111330.1|111523.6|111323.6|6
1618918800000|2021-04-20 11:40:00|111523.6|111323.6|111516.1|111316.1|111550|111370.1|111470.1|111315.1|16
1618919400000|2021-04-20 11:50:00|111510.1|111310.1|111530|111330|111530.1|111356.1|111456.1|111304.6|19
1618919700000|2021-04-20 11:55:00|111470|111370|111526.6|111326.6|111530|111370|111470|111310|19
1618920000000|2021-04-20 12:00:00|111530|111330|111526.5|111326.5|111530|111386.1|111486.1|111326.5|4
1618920600000|2021-04-20 12:10:00|111528.5|111328.5|111526.5|111326.5|111528.5|111328.5|111526.5|111326.5|2
1618920900000|2021-04-20 12:15:00|111530|111330|111536.1|111336.1|111536.1|111382.3|111482.3|111330|9
1618921200000|2021-04-20 12:20:00|111537.1|111337.1|111533|111333|111565.4|111391|111490.1|111333|11
1618921500000|2021-04-20 12:25:00|111486.7|111386.7|111570.1|111370.1|111570.1|111386.7|111483|111335.1|10
1618921800000|2021-04-20 12:30:00|111575.1|111375.1|111575.3|111375.3|111582.8|111450|111543|111375.1|17
1618922100000|2021-04-20 12:35:00|111575.8|111375.8|111615.1|111415.1|111636.6|111452.7|111545|111375.8|20
1618922400000|2021-04-20 12:40:00|111620|111420|111664.3|111464.3|111674.9|111474.9|111620|111420|12
1618922700000|2021-04-20 12:45:00|111667.8|111467.8|111634.6|111434.6|111667.8|111467.8|111621.7|111421.7|28
1618923000000|2021-04-20 12:50:00|111635.1|111435.1|111620.1|111420.1|111640.1|111440.1|111595.1|111395.1|27
1618923300000|2021-04-20 12:55:00|111620.5|111420.5|111615|111415|111630.1|111470.1|111569.1|111407.8|20
1618923600000|2021-04-20 13:00:00|111605|111405|111560|111460|111605|111460|111555|111405|3
1618923900000|2021-04-20 13:05:00|111555|111455|111585|111385|111635|111475|111530|111358.5|25
1618924200000|2021-04-20 13:10:00|111586|111386|111575|111375|111586|111386|111575|111375|7
1618924500000|2021-04-20 13:15:00|111565|111365|111575|111375|111575|111375|111565|111365|2
1618925100000|2021-04-20 13:25:00|111576.5|111376.5|111576.5|111376.5|111576.5|111376.5|111576|111376|3
1618925400000|2021-04-20 13:30:00|111575|111375|111551|111351|111575|111375|111537.5|111337.5|27
1618925700000|2021-04-20 13:35:00|111550.5|111350.5|111547.5|111347.5|111555|111355|111543.5|111343.5|20
1618926000000|2021-04-20 13:40:00|111547|111347|111538.5|111338.5|111564|111364|111533.5|111333.5|23
1618926300000|2021-04-20 13:45:00|111536.5|111336.5|111516|111316|111536.5|111380|111460|111311.5|26
1618926600000|2021-04-20 13:50:00|111515.5|111315.5|111525|111325|111530|111372|111470|111312.5|26
1618926900000|2021-04-20 13:55:00|111526|111326|111537|111337|111537|111385|111480|111326|14
1618927200000|2021-04-20 14:00:00|111538|111338|111550.5|111350.5|111550.5|111402|111489|111328.5|18
1618927500000|2021-04-20 14:05:00|111544.5|111344.5|111534.5|111334.5|111544.5|111344.5|111525.5|111325.5|13
1618927800000|2021-04-20 14:10:00|111534|111334|111505|111305|111555|111355|111455|111288.5|36
1618928100000|2021-04-20 14:15:00|111540|111340|111520|111320|111543|111343|111520|111320|37
1618928400000|2021-04-20 14:20:00|111517.5|111317.5|111525|111325|111530|111330|111514|111314|10
1618928700000|2021-04-20 14:25:00|111514|111314|111480|111280|111524|111351.5|111428.5|111280|35
1618929000000|2021-04-20 14:30:00|111479.5|111279.5|111490|111290|111504.5|111316.5|111398.5|111219.5|45
1618929300000|2021-04-20 14:35:00|111490.5|111290.5|111489|111289|111498|111298|111487.5|111287.5|28
1618929600000|2021-04-20 14:40:00|111490|111290|111544.1|111344.1|111590|111390|111490|111290|76
1618929900000|2021-04-20 14:45:00|111545.5|111345.5|111604.5|111404.5|111604.5|111453.5|111545.5|111345.5|47
1618930200000|2021-04-20 14:50:00|111604|111404|111645.5|111445.5|111647|111447|111597.5|111397.5|70
1618930500000|2021-04-20 14:55:00|111649|111449|111646.5|111446.5|111732|111554.5|111637.5|111437.5|134
1618930800000|2021-04-20 15:00:00|111652|111452|111682|111482|111682|111532|111626.5|111452|40
1618931100000|2021-04-20 15:05:00|111680.5|111480.5|111669|111569|111731.5|111582.5|111643.5|111472|53
1618931400000|2021-04-20 15:10:00|111670|111570|111672|111572|111676|111576|111661|111561|26
1618931700000|2021-04-20 15:15:00|111672.5|111572.5|111708.5|111608.5|111708.5|111608.5|111663|111563|30
1618932000000|2021-04-20 15:20:00|111709.5|111609.5|111743.5|111643.5|111752|111652|111708.5|111608.5|48
1618932300000|2021-04-20 15:25:00|111749.5|111649.5|111785.6|111685.6|111872.5|111728|111749.5|111627.1|84
1618932600000|2021-04-20 15:30:00|111785.5|111685.5|111798.5|111698.5|111830|111699.5|111763.5|111628.5|36
1618932900000|2021-04-20 15:35:00|111798|111698|111874.5|111674.5|111879.1|111742|111791|111665|71
1618933200000|2021-04-20 15:40:00|111872.5|111672.5|111824.5|111624.5|111872.5|111672.5|111806.5|111606.5|38
1618933500000|2021-04-20 15:45:00|111824|111624|111800.6|111600.6|111824|111624|111800.6|111600.6|20
1618933800000|2021-04-20 15:50:00|111799.6|111599.6|111800|111600|111804.4|111604.4|111771|111571|29
1618934100000|2021-04-20 15:55:00|111790|111590|111785|111585|111792.5|111592.5|111780|111580|27
1618934700000|2021-04-20 16:05:00|111780|111580|111785|111585|111785|111585|111780|111580|2
1618935000000|2021-04-20 16:10:00|111790|111590|111790|111590|111790|111590|111790|111590|1
1618935300000|2021-04-20 16:15:00|111780|111580|111780|111580|111780.6|111580.6|111766.5|111566.5|15
1618935600000|2021-04-20 16:20:00|111779.5|111579.5|111783.5|111583.5|111785|111585|111779|111579|7
1618935900000|2021-04-20 16:25:00|111783|111583|111737|111637|111783|111637.5|111731.5|111579.5|16
1618936200000|2021-04-20 16:30:00|111739|111639|111823|111623|111823.5|111676|111739|111613|26
1618936500000|2021-04-20 16:35:00|111778.5|111678.5|111856.5|111656.5|111878|111704.5|111778.5|111656.5|19
1618936800000|2021-04-20 16:40:00|111855.5|111655.5|111839|111739|111860.5|111739|111806.5|111651.5|31
1618937100000|2021-04-20 16:45:00|111839.5|111739.5|111854.5|111754.5|111858|111758|111839.5|111739.5|32
1618937400000|2021-04-20 16:50:00|111851.5|111751.5|111855|111755|111862|111762|111851.5|111751.5|21
1618937700000|2021-04-20 16:55:00|111855.5|111755.5|111889.5|111689.5|111889.5|111755.5|111833|111683|11
1618938000000|2021-04-20 17:00:00|111899.5|111699.5|111853.5|111753.5|111900.5|111755|111852.5|111699.5|10
1618938300000|2021-04-20 17:05:00|111898.8|111698.8|111855|111755|111915|111764|111838.8|111690.3|64
1618938600000|2021-04-20 17:10:00|111860|111760|111845|111745|111863|111763|111843.5|111743.5|13
1618938900000|2021-04-20 17:15:00|111845.5|111745.5|111867|111667|111870.5|111747|111838.8|111662|12
1618939200000|2021-04-20 17:20:00|111867.5|111667.5|111878.5|111678.5|111885|111719|111815|111667.5|16
1618939500000|2021-04-20 17:25:00|111880|111680|111854.5|111654.5|111880|111725|111820|111652.5|19
1618939800000|2021-04-20 17:30:00|111853.5|111653.5|111854|111654|111854|111654|111853.5|111653.5|10
1618940100000|2021-04-20 17:35:00|111852|111652|111855|111655|111855|111655|111838|111638|7
1618941300000|2021-04-20 17:55:00|111845|111645|111820|111620|111845|111695|111795|111620|8
1618941600000|2021-04-20 18:00:00|111800|111600|111810|111610|111818.5|111668.5|111750|111595|19
1618941900000|2021-04-20 18:05:00|111750|111650|111750|111650|111750|111650|111750|111650|1
1618942200000|2021-04-20 18:10:00|111751|111651|111790|111590|111796|111651|111750|111578|10
1618942500000|2021-04-20 18:15:00|111734.5|111634.5|111738|111638|111738|111638|111734.5|111634.5|11
1618942800000|2021-04-20 18:20:00|111797.5|111597.5|111788|111588|111797.5|111597.5|111788|111588|3
1618943100000|2021-04-20 18:25:00|111787.5|111587.5|111865.5|111665.5|111870|111670|111737|111587.5|28
1618943400000|2021-04-20 18:30:00|111866.5|111666.5|111883|111683|111889|111689|111863.5|111663.5|10
1618943700000|2021-04-20 18:35:00|111886|111686|111886.5|111686.5|111886.5|111686.5|111886|111686|2
1618944000000|2021-04-20 18:40:00|111891.5|111691.5|111890|111690|111893|111693|111890|111690|14
1618944300000|2021-04-20 18:45:00|111891|111691|111842|111742|111898|111755|111842|111691|17
1618944600000|2021-04-20 18:50:00|111842.5|111742.5|111814|111714|111877.5|111742.5|111807.5|111666.5|15
1618944900000|2021-04-20 18:55:00|111817.5|111717.5|111860|111660|111887|111717.5|111815|111656.3|36
1618945200000|2021-04-20 19:00:00|111868.5|111668.5|111835|111635|111868.5|111668.5|111822.5|111622.5|19
1618945500000|2021-04-20 19:05:00|111834.5|111634.5|111831|111631|111834.5|111634.5|111829.5|111629.5|10
1618945800000|2021-04-20 19:10:00|111812|111612|111780.5|111580.5|111827|111627|111780.5|111580.5|15
1618946100000|2021-04-20 19:15:00|111780|111580|111795|111595|111812|111612|111780|111580|30
1618946400000|2021-04-20 19:20:00|111795.5|111595.5|111747|111647|111796.5|111647|111747|111595.5|4
1618946700000|2021-04-20 19:25:00|111747.5|111647.5|111745|111645|111780|111680|111745|111645|7
1618947000000|2021-04-20 19:30:00|111740|111640|111747.5|111647.5|111795.5|111647.5|111735|111584|12
1618947300000|2021-04-20 19:35:00|111748|111648|111748.5|111648.5|111748.5|111648.5|111747|111647|4
1618947600000|2021-04-20 19:40:00|111745|111645|111735|111635|111745|111645|111725|111625|19
1618947900000|2021-04-20 19:45:00|111742|111642|111802.5|111602.5|111807|111647|111742|111600|16
1618948200000|2021-04-20 19:50:00|111790|111590|111785|111585|111790|111590|111785|111585|2
1618963200000|2021-04-21 00:00:00|111866|111525|111807|111607|111877|111650.5|111799.5|111525|143
1618963500000|2021-04-21 00:05:00|111807.5|111607.5|111768.5|111668.5|111848.5|111701.5|111765|111596.5|227
1618963800000|2021-04-21 00:10:00|111770|111670|111795|111695|111795|111695|111755|111655|76
1618964100000|2021-04-21 00:15:00|111789.5|111689.5|111775|111675|111790|111690|111760|111660|72
1618964400000|2021-04-21 00:20:00|111779|111679|111780|111680|111785|111685|111758.5|111658.5|87
1618964700000|2021-04-21 00:25:00|111779.5|111679.5|111720|111620|111780|111680|111715|111615|61
1618965000000|2021-04-21 00:30:00|111719.5|111619.5|111647.5|111547.5|111725|111625|111638.5|111538.5|171
1618965300000|2021-04-21 00:35:00|111648|111548|111650|111550|111674.9|111574.9|111635|111535|152
1618965600000|2021-04-21 00:40:00|111645|111545|111699.3|111599.3|111710|111610|111640|111540|94
1618965900000|2021-04-21 00:45:00|111698.8|111598.8|111678.5|111578.5|111705|111605|111650|111550|93
1618966200000|2021-04-21 00:50:00|111680|111580|111716.5|111616.5|111716.5|111616.5|111670|111570|138
1618966500000|2021-04-21 00:55:00|111716|111616|111740.5|111640.5|111776.4|111676.4|111710|111610|168
1618966800000|2021-04-21 01:00:00|111741.5|111641.5|111740|111640|111750|111650|111730|111630|115
1618967100000|2021-04-21 01:05:00|111737.2|111637.2|111730|111630|111737.2|111637.2|111715|111615|62
1618967400000|2021-04-21 01:10:00|111730.3|111630.3|111748.5|111648.5|111760.8|111660.8|111730.3|111630.3|65
1618967700000|2021-04-21 01:15:00|111749.5|111649.5|111781|111681|111785.5|111685.5|111745|111645|136
1618968000000|2021-04-21 01:20:00|111782|111682|111705|111605|111795|111695|111705|111605|130
1618968300000|2021-04-21 01:25:00|111707.5|111607.5|111770|111670|111770|111670|111705.5|111605.5|90
1618968600000|2021-04-21 01:30:00|111770.3|111670.3|111700|111600|111817.2|111717.2|111700|111600|209
1618968900000|2021-04-21 01:35:00|111699.7|111599.7|111644|111544|111730|111630|111628.7|111528.7|178
1618969200000|2021-04-21 01:40:00|111645|111545|111680|111580|111710|111610|111635|111535|162
1618969500000|2021-04-21 01:45:00|111685|111585|111655|111555|111705|111605|111641.3|111541.3|135
1618969800000|2021-04-21 01:50:00|111660|111560|111679.5|111579.5|111685.1|111585.1|111655|111555|109
1618970100000|2021-04-21 01:55:00|111680|111580|111708.5|111608.5|111730.7|111630.7|111680|111580|152
1618970400000|2021-04-21 02:00:00|111707.5|111607.5|111728.2|111628.2|111755.5|111655.5|111689.5|111589.5|219
1618970700000|2021-04-21 02:05:00|111729.2|111629.2|111736.5|111636.5|111740|111640|111690|111590|92
1618971000000|2021-04-21 02:10:00|111740|111640|111791.8|111691.8|111791.8|111691.8|111720|111620|152
1618971300000|2021-04-21 02:15:00|111795|111695|111820|111720|111839.2|111739.2|111794.5|111694.5|147
1618971600000|2021-04-21 02:20:00|111822|111722|111942.5|111842.5|111945|111845|111822|111722|222
1618971900000|2021-04-21 02:25:00|111945|111845|111880.5|111780.5|111945|111845|111880.5|111780.5|156
1618972200000|2021-04-21 02:30:00|111880|111780|111870|111770|111890|111790|111840.3|111740.3|120
1618972500000|2021-04-21 02:35:00|111870.3|111770.3|111865|111765|111885.3|111785.3|111855|111755|87
1618972800000|2021-04-21 02:40:00|111870|111770|111880|111780|111910|111810|111855|111755|158
1618973100000|2021-04-21 02:45:00|111875.1|111775.1|111867.7|111767.7|111885|111785|111835|111735|156
1618973400000|2021-04-21 02:50:00|111870|111770|111841.3|111741.3|111885|111785|111836|111736|149
1618973700000|2021-04-21 02:55:00|111840|111740|111745.5|111645.5|111850|111750|111739.2|111639.2|171
1618974000000|2021-04-21 03:00:00|111747|111647|111777|111677|111803.9|111703.9|111747|111647|133
1618974300000|2021-04-21 03:05:00|111778.5|111678.5|111720|111620|111798|111698|111698.7|111598.7|154
1618974600000|2021-04-21 03:10:00|111719.2|111619.2|111750|111650|111750|111650|111698.5|111598.5|135
1618974900000|2021-04-21 03:15:00|111749.5|111649.5|111759.2|111659.2|111769.7|111669.7|111739|111639|100
1618975200000|2021-04-21 03:20:00|111750.7|111650.7|111745|111645|111770.7|111670.7|111730|111630|67
1618975500000|2021-04-21 03:25:00|111745.1|111645.1|111704.5|111604.5|111752.3|111652.3|111700|111600|75
1618975800000|2021-04-21 03:30:00|111700|111600|111740|111640|111742.3|111642.3|111700|111600|93
1618976100000|2021-04-21 03:35:00|111731.8|111631.8|111785|111685|111785|111685|111731.8|111631.8|81
1618976400000|2021-04-21 03:40:00|111787.5|111687.5|111810|111710|111820|111720|111760|111660|57
1618976700000|2021-04-21 03:45:00|111805.2|111705.2|111810|111710|111825|111725|111805|111705|53
1618977000000|2021-04-21 03:50:00|111814.8|111714.8|111790|111690|111838.2|111738.2|111790|111690|92
1618977300000|2021-04-21 03:55:00|111795.1|111695.1|111810|111710|111810|111710|111780|111680|115
1618977600000|2021-04-21 04:00:00|111809|111709|111791.8|111691.8|111809|111709|111789|111689|62
1618977900000|2021-04-21 04:05:00|111793.3|111693.3|111794.3|111694.3|111796.2|111696.2|111768.5|111668.5|78
1618978200000|2021-04-21 04:10:00|111794.8|111694.8|111837.5|111737.5|111848.5|111748.5|111794.3|111694.3|99
1618978500000|2021-04-21 04:15:00|111838|111738|111819.2|111719.2|111846|111746|111813|111713|69
1618978800000|2021-04-21 04:20:00|111827.2|111727.2|111817.7|111717.7|111837.5|111737.5|111813|111713|106
1618979100000|2021-04-21 04:25:00|111817.8|111717.8|111875|111775|111879.7|111779.7|111812.5|111712.5|74
1618979400000|2021-04-21 04:30:00|111873.2|111773.2|111857.9|111757.9|111880|111780|111828.7|111728.7|113
1618979700000|2021-04-21 04:35:00|111859.7|111759.7|111870|111770|111890|111790|111859.2|111759.2|94
1618980000000|2021-04-21 04:40:00|111875|111775|111884.7|111784.7|111890|111790|111870|111770|63
1618980300000|2021-04-21 04:45:00|111885.5|111785.5|111880|111780|111905.1|111805.1|111880|111780|72
1618980600000|2021-04-21 04:50:00|111879.7|111779.7|111829.5|111729.5|111880|111780|111825.3|111725.3|50
1618980900000|2021-04-21 04:55:00|111830|111730|111820.3|111720.3|111840|111740|111816.9|111716.9|88
1618981200000|2021-04-21 05:00:00|111820.8|111720.8|111830.5|111730.5|111845.5|111745.5|111820|111720|93
1618981500000|2021-04-21 05:05:00|111830|111730|111860|111760|111885|111785|111830|111730|116
1618981800000|2021-04-21 05:10:00|111861.3|111761.3|111860|111760|111874.2|111774.2|111835.9|111735.9|53
1618982100000|2021-04-21 05:15:00|111860.8|111760.8|111855|111755|111880.8|111780.8|111852.9|111752.9|121
1618982400000|2021-04-21 05:20:00|111860|111760|111832.3|111732.3|111860|111760|111820|111720|128
1618982700000|2021-04-21 05:25:00|111830|111730|111815|111715|111840|111740|111810.3|111710.3|91
1618983000000|2021-04-21 05:30:00|111820|111720|111820.8|111720.8|111827.4|111727.4|111780.8|111680.8|111
1618983300000|2021-04-21 05:35:00|111821.8|111721.8|111831.8|111731.8|111870.8|111770.8|111821.8|111721.8|146
1618983600000|2021-04-21 05:40:00|111833.8|111733.8|111830.8|111730.8|111870|111770|111830|111730|114
1618983900000|2021-04-21 05:45:00|111831.3|111731.3|111835|111735|111859.3|111759.3|111830|111730|78
1618984200000|2021-04-21 05:50:00|111830|111730|111810|111710|111835|111735|111789.5|111689.5|90
1618984500000|2021-04-21 05:55:00|111809.2|111709.2|111810|111710|111820|111720|111803.7|111703.7|96
1618984800000|2021-04-21 06:00:00|111815|111715|111774.5|111674.5|111830|111730|111772.7|111672.7|103
1618985100000|2021-04-21 06:05:00|111776.7|111676.7|111805.7|111705.7|111809.2|111709.2|111766.7|111666.7|188
1618985400000|2021-04-21 06:10:00|111806.2|111706.2|111827|111727|111845.1|111745.1|111787.7|111687.7|156
1618985700000|2021-04-21 06:15:00|111827.5|111727.5|111819|111719|111837.5|111737.5|111805|111705|116
1618986000000|2021-04-21 06:20:00|111822.5|111722.5|111859|111759|111860|111760|111815|111715|132
1618986300000|2021-04-21 06:25:00|111858.7|111758.7|111885.5|111785.5|111915.2|111815.2|111858.7|111758.7|94
1618986600000|2021-04-21 06:30:00|111886.5|111786.5|111885|111785|111895|111795|111864.7|111764.7|61
1618986900000|2021-04-21 06:35:00|111887.2|111787.2|111829.7|111729.7|111890|111790|111827.2|111686.8|54
1618987200000|2021-04-21 06:40:00|111830.2|111730.2|111800|111700|111830.2|111730.2|111780.5|111680.5|50
1618987500000|2021-04-21 06:45:00|111800.5|111700.5|111845.3|111745.3|111919.2|111746.8|111800.5|111700.5|42
1618987800000|2021-04-21 06:50:00|111845.4|111745.4|111923.2|111723.2|111923.7|111766.9|111843.3|111710.7|29
1618988100000|2021-04-21 06:55:00|111920.6|111720.6|111873.9|111673.9|111920.6|111761.8|111793|111641.3|97
1618988400000|2021-04-21 07:00:00|111870.4|111670.4|111933.7|111733.7|111933.7|111753.5|111806|111670.4|40
1618988700000|2021-04-21 07:05:00|111934.2|111734.2|111851|111751|111934.7|111761.8|111850.5|111703.4|26
1618989000000|2021-04-21 07:10:00|111900.5|111700.5|111862.9|111762.9|111910.4|111763.9|111858.9|111700.4|21
1618989300000|2021-04-21 07:15:00|111867.4|111767.4|111930.4|111730.4|111930.5|111781|111866.9|111730.4|15
1618989600000|2021-04-21 07:20:00|111931.9|111731.9|111906.6|111806.6|111932.9|111816.6|111892.4|111731.9|30
1618989900000|2021-04-21 07:25:00|111907.1|111807.1|111915.5|111815.5|111920.8|111820.8|111907.1|111807.1|15
1618990200000|2021-04-21 07:30:00|111915.2|111815.2|111980.5|111780.5|111980.5|111850.5|111915.2|111780.5|18
1618990500000|2021-04-21 07:35:00|111980.8|111780.8|111980.4|111780.4|111980.8|111835.1|111935.1|111768.2|9
1618990800000|2021-04-21 07:40:00|111984.9|111784.9|112028.2|111828.2|112030|111830|111982.4|111782.4|11
1618991100000|2021-04-21 07:45:00|111961.2|111861.2|111985.5|111885.5|111986|111886|111958.7|111858.7|21
1618991400000|2021-04-21 07:50:00|111985|111885|111990|111790|112030.5|111902.8|111945.4|111790|44
1618991700000|2021-04-21 07:55:00|111990.4|111790.4|111937.9|111837.9|112015.1|111865|111927.4|111775.1|38
1618992000000|2021-04-21 08:00:00|111940.5|111840.5|111970.5|111770.5|111970.5|111840.5|111910|111770.5|33
1618992300000|2021-04-21 08:05:00|111975.1|111775.1|111906.1|111806.1|111975.5|111810.5|111895.3|111735|18
1618992600000|2021-04-21 08:10:00|111906.2|111806.2|111911|111811|111987.6|111839.1|111906.2|111775|21
1618992900000|2021-04-21 08:15:00|111919.1|111819.1|111915.5|111815.5|111920.1|111820.1|111910|111810|18
1618993200000|2021-04-21 08:20:00|111920|111820|111940.5|111840.5|111940.5|111840.5|111907|111807|18
1618993500000|2021-04-21 08:25:00|111942.1|111842.1|111989.1|111789.1|112013.6|111842.1|111942.1|111785.5|5
1618993800000|2021-04-21 08:30:00|111985.5|111785.5|111988.6|111788.6|111988.6|111830.5|111920.5|111780.5|6
1618994100000|2021-04-21 08:35:00|111989.6|111789.6|111970.1|111770.1|111989.6|111840.9|111912.2|111765.1|17
1618994400000|2021-04-21 08:40:00|111895|111795|112008.5|111808.5|112020.6|111835.1|111895|111760|21
1618994700000|2021-04-21 08:45:00|112010.5|111810.5|112012.9|111812.9|112023.9|111850|111950|111782.7|19
1618995000000|2021-04-21 08:50:00|112013.7|111813.7|112013.7|111813.7|112013.7|111813.7|112013.7|111813.7|1
1618995300000|2021-04-21 08:55:00|112013.6|111813.6|112013.6|111813.6|112013.6|111813.6|112013.6|111813.6|1
1618995600000|2021-04-21 09:00:00|112040.5|111840.5|112011.3|111811.3|112040.5|111840.5|112005.5|111805.5|10
1618995900000|2021-04-21 09:05:00|112010.5|111810.5|112025.8|111825.8|112045.5|111845.5|112010.5|111810.5|12
1618996200000|2021-04-21 09:10:00|112025.5|111825.5|112025|111825|112045|111858.5|111958.5|111790.5|17
1618996500000|2021-04-21 09:15:00|112025.5|111825.5|112020.5|111820.5|112025.5|111825.5|112014.5|111814.5|6
1618996800000|2021-04-21 09:20:00|112013.5|111813.5|111991.5|111791.5|112013.5|111813.5|111980.1|111780.1|10
1618997100000|2021-04-21 09:25:00|111989.9|111789.9|112005.1|111805.1|112014.8|111814.8|111988.9|111788.9|10
1618997400000|2021-04-21 09:30:00|112008.5|111808.5|112056.9|111856.9|112061.5|111873.7|111953.3|111808.5|22
1618997700000|2021-04-21 09:35:00|112056.4|111856.4|112047.1|111847.1|112060.1|111860.1|112047.1|111847.1|7
1618998000000|2021-04-21 09:40:00|112049.6|111849.6|112045.1|111845.1|112055.1|111855.1|112045.1|111845.1|7
1618998300000|2021-04-21 09:45:00|112045.5|111845.5|112045.5|111845.5|112045.5|111845.5|112045.5|111845.5|1
1618998600000|2021-04-21 09:50:00|112052.5|111852.5|111975.5|111875.5|112055.1|111909.8|111975.5|111840|14
1618998900000|2021-04-21 09:55:00|111971|111871|112035.5|111835.5|112040.7|111909.8|111971|111825.3|13
1618999200000|2021-04-21 10:00:00|112035|111835|112066.5|111866.5|112066.5|111904.1|111988.1|111830|19
1618999500000|2021-04-21 10:05:00|112063|111863|112038.1|111838.1|112063.5|111863.5|112035|111835|14
1618999800000|2021-04-21 10:10:00|111983|111883|111970.5|111870.5|111983|111883|111970.5|111870.5|5
1619000100000|2021-04-21 10:15:00|111980|111880|112035.1|111835.1|112064|111880|111980|111835|6
1619000400000|2021-04-21 10:20:00|112036.6|111836.6|112060.1|111860.1|112067.5|111895|111991.1|111836.6|10
1619000700000|2021-04-21 10:25:00|112058.6|111858.6|112082.3|111882.3|112082.3|111882.3|112053.1|111853.1|8
1619001000000|2021-04-21 10:30:00|112084.5|111884.5|112082.8|111882.8|112094.6|111957.9|112038.8|111882.8|19
1619001300000|2021-04-21 10:35:00|112028.8|111928.8|112025.3|111925.3|112028.8|111928.8|112025.3|111925.3|3
1619001600000|2021-04-21 10:40:00|112027|111927|112025.3|111925.3|112082.3|111927|112025.3|111880.4|5
1619001900000|2021-04-21 10:45:00|112028.5|111928.5|112020.3|111920.3|112035.8|111935.8|112020.3|111920.3|9
1619002200000|2021-04-21 10:50:00|112015|111915|112053.6|111853.6|112053.6|111915|112007.4|111840.9|5
1619002500000|2021-04-21 10:55:00|111993.4|111893.4|112006.2|111806.2|112028.6|111893.4|111967.9|111787|37
1619002800000|2021-04-21 11:00:00|112005.7|111805.7|112003.6|111803.6|112005.7|111805.7|112003.6|111803.6|9
1619003100000|2021-04-21 11:05:00|111993.3|111793.3|111993.3|111793.3|111993.3|111793.3|111993.3|111793.3|1
1619003400000|2021-04-21 11:10:00|112007.8|111807.8|112006.1|111806.1|112020.9|111838.6|111932.3|111800.4|14
1619003700000|2021-04-21 11:15:00|111991.1|111791.1|112018.6|111818.6|112018.6|111818.6|111991.1|111791.1|7
1619004000000|2021-04-21 11:20:00|112019.6|111819.6|112019.6|111819.6|112019.6|111819.6|112019.6|111819.6|1
1619004300000|2021-04-21 11:25:00|112040.5|111840.5|112040.5|111840.5|112040.5|111840.5|112040.5|111840.5|1
1619004600000|2021-04-21 11:30:00|112042.5|111842.5|112027.7|111827.7|112066.1|111866.1|112027.3|111827.3|10
1619004900000|2021-04-21 11:35:00|112029.2|111829.2|112029.2|111829.2|112029.2|111829.2|112029.2|111829.2|1
1619005200000|2021-04-21 11:40:00|112025.2|111825.2|112013.1|111813.1|112025.2|111825.2|112012.2|111812.2|3
1619005500000|2021-04-21 11:45:00|112021.3|111821.3|112028.4|111828.4|112028.4|111864.6|111963.3|111815.2|9
1619006100000|2021-04-21 11:55:00|112021.2|111821.2|112021.2|111821.2|112021.2|111821.2|112021.2|111821.2|1
1619006400000|2021-04-21 12:00:00|112022.3|111822.3|112022.3|111822.3|112022.3|111822.3|112022.3|111822.3|1
1619006700000|2021-04-21 12:05:00|111960|111860|112040|111840|112040|111875|111960|111830|8
1619007000000|2021-04-21 12:10:00|111995|111895|112055.3|111855.3|112060.5|111895|111995|111855.3|4
1619007300000|2021-04-21 12:15:00|112055|111855|112055|111855|112055|111855|112055|111855|1
1619007900000|2021-04-21 12:25:00|112051.3|111851.3|112050|111850|112051.3|111851.3|112050|111850|2
1619008200000|2021-04-21 12:30:00|112060|111860|112062.5|111862.5|112065.5|111865.5|112060|111860|8
1619008500000|2021-04-21 12:35:00|112062.4|111862.4|112065.4|111865.4|112065.5|111865.5|112062.4|111862.4|8
1619008800000|2021-04-21 12:40:00|112065.9|111865.9|112066.9|111866.9|112068.5|111868.5|112063.7|111863.7|6
1619009100000|2021-04-21 12:45:00|112058.6|111858.6|112060|111860|112060|111860|112049.3|111849.3|13
1619009400000|2021-04-21 12:50:00|112020.8|111920.8|112074.3|111974.3|112119.9|111975.1|112020|111878|24
1619009700000|2021-04-21 12:55:00|112071.9|111971.9|112099.4|111899.4|112106|111971.9|112045|111883.6|24
1619010000000|2021-04-21 13:00:00|112099.8|111899.8|112042|111942|112104|111950|112042|111899.5|14
1619010300000|2021-04-21 13:05:00|112043|111943|112054.5|111954.5|112054.5|111954.5|112024|111924|21
1619010600000|2021-04-21 13:10:00|112055|111955|112155|111955|112169|111970|112055|111925.5|36
1619010900000|2021-04-21 13:15:00|112164|111964|112170|111970|112170.5|111970.5|112164|111964|9
1619011200000|2021-04-21 13:20:00|112169.5|111969.5|112135|111935|112183|112012.5|112112.5|111935|22
1619011500000|2021-04-21 13:25:00|112138.5|111938.5|112153.5|111953.5|112175|111975|112135|111935|18
1619011800000|2021-04-21 13:30:00|112163.5|111963.5|112150|111950|112165|111965|112150|111950|19
1619012100000|2021-04-21 13:35:00|112155|111955|112095|111995|112170|112025|112095|111955|14
1619012400000|2021-04-21 13:40:00|112099|111999|112110|112010|112180|112025|112099|111970|25
1619012700000|2021-04-21 13:45:00|112109|112009|112065|111965|112109|112009|112055|111955|47
1619013000000|2021-04-21 13:50:00|112059.5|111959.5|112113|111913|112120|111965|112040.5|111855.5|67
1619013300000|2021-04-21 13:55:00|112112.5|111912.5|112090|111890|112112.5|111966.5|112047.5|111869|25
1619013600000|2021-04-21 14:00:00|112076.5|111876.5|112088.5|111888.5|112088.5|111888.5|112058|111858|23
1619013900000|2021-04-21 14:05:00|112088|111888|112130|111930|112130|111980|112070|111888|26
1619014200000|2021-04-21 14:10:00|112125|111925|112071.5|111971.5|112125|111973|112066|111918.5|27
1619014500000|2021-04-21 14:15:00|112071|111971|112070|111970|112095|111995|112067|111967|23
1619014800000|2021-04-21 14:20:00|112069.5|111969.5|112040|111940|112095|111969.5|112036|111894|37
1619015100000|2021-04-21 14:25:00|112037|111937|111960|111860|112060|111937|111945|111795|63
1619015400000|2021-04-21 14:30:00|111953.5|111853.5|112050|111850|112050|111905|111953.5|111825|40
1619015700000|2021-04-21 14:35:00|112055.5|111855.5|112031|111831|112060|111860|112016.9|111816.9|41
1619016000000|2021-04-21 14:40:00|112034|111834|111939.5|111839.5|112056.5|111858.6|111939|111800.5|44
1619016300000|2021-04-21 14:45:00|111946.5|111846.5|112010|111810|112010|111848.5|111940.5|111742|32
1619016600000|2021-04-21 14:50:00|112006|111806|111905|111805|112006|111825|111897|111760.5|55
1619016900000|2021-04-21 14:55:00|111915|111815|111905|111805|111930|111830|111904|111804|21
1619017200000|2021-04-21 15:00:00|111916.5|111816.5|111983.5|111783.5|112010|111855|111915|111783.5|42
1619017500000|2021-04-21 15:05:00|111983|111783|111915|111815|111993|111842|111915|111782|51
1619017800000|2021-04-21 15:10:00|111910|111810|111918|111718|111920|111810|111903|111715.5|24
1619018100000|2021-04-21 15:15:00|111918.5|111718.5|111864|111764|111927|111775|111864|111705.7|33
1619018400000|2021-04-21 15:20:00|111870|111770|111830|111730|111895|111770|111830|111695|18
1619018700000|2021-04-21 15:25:00|111835|111735|111867.5|111767.5|111869|111769|111833|111733|17
1619019000000|2021-04-21 15:30:00|111868.5|111768.5|111860|111760|111869.5|111769.5|111860|111760|3
1619019300000|2021-04-21 15:35:00|111855|111755|111855|111755|111858|111758|111855|111755|3
1619019600000|2021-04-21 15:40:00|111850|111750|111855|111755|111855|111755|111850|111750|2
1619020800000|2021-04-21 16:00:00|111840|111740|111835|111735|111840|111740|111834.5|111734.5|5
1619021100000|2021-04-21 16:05:00|111834.5|111734.5|111835|111735|111835|111735|111805|111705|22
1619021400000|2021-04-21 16:10:00|111840|111740|111845|111745|111845|111745|111835|111735|7
1619021700000|2021-04-21 16:15:00|111840|111740|111840|111740|111905|111755|111840|111705|6
1619022000000|2021-04-21 16:20:00|111835|111735|111845|111745|111845|111745|111835|111735|3
1619022300000|2021-04-21 16:25:00|111848.5|111748.5|111850|111750|111850|111750|111848.5|111748.5|2
1619022600000|2021-04-21 16:30:00|111842|111742|111920.5|111720.5|111920.5|111760|111835|111720.5|16
1619022900000|2021-04-21 16:35:00|111920|111720|111875|111775|111925|111775|111875|111710.5|13
1619023800000|2021-04-21 16:50:00|111855|111755|111855|111755|111855|111755|111855|111755|1
1619024100000|2021-04-21 16:55:00|111845|111745|111833|111733|111852|111752|111833|111733|8
1619024400000|2021-04-21 17:00:00|111833.5|111733.5|111830|111730|111835|111735|111830|111730|4
1619024700000|2021-04-21 17:05:00|111825.5|111725.5|111830|111730|111830|111730|111825.5|111725.5|2
1619025300000|2021-04-21 17:15:00|111833|111733|111811.5|111711.5|111835|111735|111811|111711|9
1619025600000|2021-04-21 17:20:00|111812|111712|111815|111715|111815|111715|111812|111712|6
1619026200000|2021-04-21 17:30:00|111814.5|111714.5|111813.5|111713.5|111815|111715|111813.5|111713.5|4
1619026800000|2021-04-21 17:40:00|111802|111702|111842|111642|111855|111702|111802|111641.5|9
1619027100000|2021-04-21 17:45:00|111841.5|111641.5|111843|111643|111843|111643|111841.5|111641.5|6
1619027400000|2021-04-21 17:50:00|111842|111642|111842|111642|111843.5|111643.5|111841.5|111641.5|7
1619027700000|2021-04-21 17:55:00|111846.5|111646.5|111835|111635|111846.5|111705|111785|111635|12
1619028000000|2021-04-21 18:00:00|111790|111690|111790|111690|111790|111690|111790|111690|1
1619030400000|2021-04-21 18:40:00|111795|111695|111795|111695|111795|111695|111795|111695|1
1619031300000|2021-04-21 18:55:00|111790|111690|111785|111685|111790|111690|111785|111685|2
1619031600000|2021-04-21 19:00:00|111795|111695|111777.9|111677.9|111795|111695|111777.9|111677.9|5
1619031900000|2021-04-21 19:05:00|111775.4|111675.4|111765|111665|111776|111676|111765|111665|6
1619032200000|2021-04-21 19:10:00|111769|111669|111771|111671|111784|111684|111766|111666|15
1619032500000|2021-04-21 19:15:00|111759|111659|111769|111569|111780|111659|111731.5|111569|26
1619032800000|2021-04-21 19:20:00|111769.5|111569.5|111722|111622|111778.5|111636.5|111715.5|111569.5|23
1619033100000|2021-04-21 19:25:00|111716.5|111616.5|111711.5|111611.5|111717.5|111617.5|111704.5|111604.5|27
1619033400000|2021-04-21 19:30:00|111717.5|111617.5|111732|111632|111732|111632|111715.5|111615.5|13
1619033700000|2021-04-21 19:35:00|111726|111626|111774|111574|111774|111627.5|111721.5|111573|7
1619034000000|2021-04-21 19:40:00|111765.9|111565.9|111773|111573|111773|111621.5|111712.5|111560.5|18
1619034300000|2021-04-21 19:45:00|111750.4|111550.4|111728|111528|111752.1|111552.1|111695|111495|26
1619034600000|2021-04-21 19:50:00|111758|111558|111765.4|111565.4|111769.1|111569.1|111755.4|111555.4|27
1619034900000|2021-04-21 19:55:00|111766.9|111566.9|111744|111544|111766.9|111566.9|111733.3|111533.3|13
1619049600000|2021-04-22 00:00:00|111797|111554|111795.1|111595.1|111797|111640|111740|111540|99
1619049900000|2021-04-22 00:05:00|111745.5|111645.5|111750|111650|111838.6|111679.3|111740|111585.1|127
1619050200000|2021-04-22 00:10:00|111740|111640|111775|111675|111778.5|111678.5|111730|111630|96
1619050500000|2021-04-22 00:15:00|111769|111669|111780|111680|111787.5|111687.5|111761|111661|76
1619050800000|2021-04-22 00:20:00|111779.5|111679.5|111770|111670|111787.8|111687.8|111765|111665|74
1619051100000|2021-04-22 00:25:00|111770.5|111670.5|111795|111695|111814.5|111714.5|111770|111670|122
1619051400000|2021-04-22 00:30:00|111800|111700|111781|111681|111806.5|111706.5|111780|111680|73
1619051700000|2021-04-22 00:35:00|111778.5|111678.5|111683.1|111583.1|111780|111680|111683.1|111583.1|214
1619052000000|2021-04-22 00:40:00|111682.1|111582.1|111700|111600|111710|111610|111680|111580|74
1619052300000|2021-04-22 00:45:00|111700.5|111600.5|111640|111540|111711|111611|111630.5|111530.5|208
1619052600000|2021-04-22 00:50:00|111641|111541|111681.5|111581.5|111690|111590|111627.4|111527.4|169
1619052900000|2021-04-22 00:55:00|111682.5|111582.5|111681.5|111581.5|111690.5|111590.5|111640|111540|93
1619053200000|2021-04-22 01:00:00|111683.9|111583.9|111695|111595|111710.5|111610.5|111673|111573|149
1619053500000|2021-04-22 01:05:00|111690|111590|111610.5|111510.5|111690|111590|111605.2|111505.2|119
1619053800000|2021-04-22 01:10:00|111611.5|111511.5|111659|111559|111662.9|111562.9|111605|111505|152
1619054100000|2021-04-22 01:15:00|111660.5|111560.5|111675|111575|111690|111590|111653.5|111553.5|157
1619054400000|2021-04-22 01:20:00|111679.5|111579.5|111694|111594|111713.9|111613.9|111660|111560|52
1619054700000|2021-04-22 01:25:00|111693.9|111593.9|111673.7|111573.7|111708.2|111608.2|111665|111565|85
1619055000000|2021-04-22 01:30:00|111665.1|111565.1|111658.2|111558.2|111675|111575|111621.8|111521.8|183
1619055300000|2021-04-22 01:35:00|111665|111565|111657.5|111557.5|111668.5|111568.5|111635.5|111535.5|186
1619055600000|2021-04-22 01:40:00|111657|111557|111648.5|111548.5|111677|111577|111638|111538|160
1619055900000|2021-04-22 01:45:00|111649.5|111549.5|111645|111545|111658|111558|111617|111517|134
1619056200000|2021-04-22 01:50:00|111644.7|111544.7|111589.5|111489.5|111649.5|111549.5|111579.7|111479.7|139
1619056500000|2021-04-22 01:55:00|111590|111490|111645.8|111545.8|111657|111557|111590|111490|135
1619056800000|2021-04-22 02:00:00|111647.3|111547.3|111641.8|111541.8|111680|111580|111621.8|111521.8|150
1619057100000|2021-04-22 02:05:00|111643.8|111543.8|111671.8|111571.8|111682.3|111582.3|111641.8|111541.8|101
1619057400000|2021-04-22 02:10:00|111665.7|111565.7|111640.5|111540.5|111671.8|111571.8|111632|111532|118
1619057700000|2021-04-22 02:15:00|111640|111540|111640|111540|111655|111555|111635|111535|38
1619058000000|2021-04-22 02:20:00|111640.5|111540.5|111640|111540|111650|111550|111625|111525|55
1619058300000|2021-04-22 02:25:00|111640.5|111540.5|111595|111495|111645|111545|111591.7|111491.7|89
1619058600000|2021-04-22 02:30:00|111589.5|111489.5|111599.5|111499.5|111635.1|111535.1|111580|111480|84
1619058900000|2021-04-22 02:35:00|111605|111505|111644.6|111544.6|111645|111545|111600|111500|43
1619059200000|2021-04-22 02:40:00|111651.3|111551.3|111618.5|111518.5|111655|111555|111618.5|111518.5|66
1619059500000|2021-04-22 02:45:00|111619.5|111519.5|111628.5|111528.5|111639|111539|111615|111515|24
1619059800000|2021-04-22 02:50:00|111629|111529|111597|111497|111629|111529|111586|111486|58
1619060100000|2021-04-22 02:55:00|111596|111496|111581|111481|111608.5|111508.5|111581|111481|73
1619060400000|2021-04-22 03:00:00|111577.5|111477.5|111579.5|111479.5|111592.5|111492.5|111562.6|111462.6|89
1619060700000|2021-04-22 03:05:00|111579|111479|111562.5|111462.5|111582|111482|111562|111462|56
1619061000000|2021-04-22 03:10:00|111561.5|111461.5|111525|111425|111563|111463|111491.9|111391.9|130
1619061300000|2021-04-22 03:15:00|111520|111420|111559.5|111459.5|111566|111466|111519|111419|118
1619061600000|2021-04-22 03:20:00|111559|111459|111550|111450|111572.4|111472.4|111530|111430|94
1619061900000|2021-04-22 03:25:00|111548.9|111448.9|111580|111480|111600|111500|111540.3|111440.3|62
1619062200000|2021-04-22 03:30:00|111580.3|111480.3|111612.5|111512.5|111628.5|111528.5|111580.3|111480.3|76
1619062500000|2021-04-22 03:35:00|111613|111513|111620|111520|111623.3|111523.3|111595.8|111495.8|100
1619062800000|2021-04-22 03:40:00|111615|111515|111615|111515|111620.8|111520.8|111595|111495|73
1619063100000|2021-04-22 03:45:00|111610|111510|111625|111525|111630.8|111530.8|111610|111510|45
1619063400000|2021-04-22 03:50:00|111627.5|111527.5|111633|111533|111641.5|111541.5|111625|111525|41
1619063700000|2021-04-22 03:55:00|111632.5|111532.5|111650|111550|111655|111555|111615.3|111515.3|97
1619064000000|2021-04-22 04:00:00|111650.5|111550.5|111635.9|111535.9|111654.7|111554.7|111610|111510|71
1619064300000|2021-04-22 04:05:00|111635.1|111535.1|111700|111600|111704.7|111604.7|111630|111530|74
1619064600000|2021-04-22 04:10:00|111695.9|111595.9|111670|111570|111710|111610|111665|111565|75
1619064900000|2021-04-22 04:15:00|111670.8|111570.8|111681|111581|111687.4|111587.4|111665|111565|88
1619065200000|2021-04-22 04:20:00|111680|111580|111665|111565|111685|111585|111656.1|111556.1|61
1619065500000|2021-04-22 04:25:00|111665.5|111565.5|111680.5|111580.5|111682.8|111582.8|111665.5|111565.5|46
1619065800000|2021-04-22 04:30:00|111680|111580|111700|111600|111700.3|111600.3|111673.4|111573.4|68
1619066100000|2021-04-22 04:35:00|111695|111595|111756.5|111656.5|111774.3|111674.3|111690.5|111590.5|211
1619066400000|2021-04-22 04:40:00|111758.3|111658.3|111765|111665|111785.9|111685.9|111741.3|111641.3|135
1619066700000|2021-04-22 04:45:00|111765.8|111665.8|111739.7|111639.7|111770.8|111670.8|111712.2|111612.2|132
1619067000000|2021-04-22 04:50:00|111740|111640|111734.8|111634.8|111745|111645|111725|111625|49
1619067300000|2021-04-22 04:55:00|111735|111635|111735|111635|111735|111635|111715|111615|58
1619067600000|2021-04-22 05:00:00|111731|111631|111760|111660|111780.8|111680.8|111731|111631|122
1619067900000|2021-04-22 05:05:00|111755|111655|111740|111640|111760.3|111660.3|111740|111640|69
1619068200000|2021-04-22 05:10:00|111741|111641|111735|111635|111759.8|111659.8|111730|111630|50
1619068500000|2021-04-22 05:15:00|111725.3|111625.3|111750|111650|111750|111650|111720|111620|29
1619068800000|2021-04-22 05:20:00|111753.7|111653.7|111771.2|111671.2|111788.7|111688.7|111753.7|111653.7|97
1619069100000|2021-04-22 05:25:00|111769.7|111669.7|111739.2|111639.2|111771.2|111671.2|111732.7|111632.7|118
1619069400000|2021-04-22 05:30:00|111749.2|111649.2|111735|111635|111768.7|111668.7|111730|111630|78
1619069700000|2021-04-22 05:35:00|111729.5|111629.5|111725|111625|111771.8|111671.8|111725|111625|59
1619070000000|2021-04-22 05:40:00|111724.5|111624.5|111739.5|111639.5|111745|111645|111724.5|111624.5|47
1619070300000|2021-04-22 05:45:00|111740|111640|111714.5|111614.5|111740|111640|111714.5|111614.5|29
1619070600000|2021-04-22 05:50:00|111715|111615|111725.1|111625.1|111730|111630|111695|111595|73
1619070900000|2021-04-22 05:55:00|111725|111625|111779.5|111679.5|111795|111695|111725|111625|98
1619071200000|2021-04-22 06:00:00|111779|111679|111788.7|111688.7|111788.7|111688.7|111738.2|111638.2|94
1619071500000|2021-04-22 06:05:00|111787.2|111687.2|111759.5|111659.5|111787.2|111687.2|111745|111645|78
1619071800000|2021-04-22 06:10:00|111759|111659|111783.4|111683.4|111795|111695|111754.8|111654.8|55
1619072100000|2021-04-22 06:15:00|111785|111685|111773.4|111673.4|111809.7|111709.7|111770|111670|121
1619072400000|2021-04-22 06:20:00|111775|111675|111790|111690|111835|111735|111775|111675|147
1619072700000|2021-04-22 06:25:00|111790.3|111690.3|111785|111685|111821|111721|111785|111685|76
1619073000000|2021-04-22 06:30:00|111784.5|111684.5|111770.3|111670.3|111784.5|111684.5|111743.8|111643.8|100
1619073300000|2021-04-22 06:35:00|111769|111669|111799.2|111599.2|111805.4|111669|111739|111580.3|36
1619073600000|2021-04-22 06:40:00|111798.2|111598.2|111823.4|111623.4|111823.4|111683|111758.6|111595.5|23
1619073900000|2021-04-22 06:45:00|111823.9|111623.9|111715.4|111615.4|111827.7|111670|111715.4|111615.4|41
1619074200000|2021-04-22 06:50:00|111717.9|111617.9|111740.5|111640.5|111800|111650.5|111717.9|111578.2|17
1619074500000|2021-04-22 06:55:00|111746.2|111646.2|111714.5|111614.5|111762.6|111662.6|111701.5|111601.5|62
1619074800000|2021-04-22 07:00:00|111715.5|111615.5|111709.5|111609.5|111725.2|111625.2|111702.9|111602.9|33
1619075100000|2021-04-22 07:05:00|111705|111605|111681.9|111581.9|111745.1|111605|111671.2|111538.2|48
1619075400000|2021-04-22 07:10:00|111678.5|111578.5|111673.2|111573.2|111682.9|111582.9|111667.8|111567.8|17
1619075700000|2021-04-22 07:15:00|111672.7|111572.7|111724.2|111524.2|111734.2|111573.2|111649.5|111524.2|21
1619076000000|2021-04-22 07:20:00|111673.2|111573.2|111676.3|111576.3|111693.2|111593.2|111673.2|111573.2|23
1619076300000|2021-04-22 07:25:00|111691|111591|111737.7|111537.7|111737.7|111604.4|111676.3|111537.7|18
1619076600000|2021-04-22 07:30:00|111693.7|111593.7|111710|111610|111722.9|111622.9|111693.2|111593.2|20
1619076900000|2021-04-22 07:35:00|111709.5|111609.5|111703.8|111603.8|111717|111617|111690.2|111590.2|23
1619077200000|2021-04-22 07:40:00|111708.5|111608.5|111713.2|111613.2|111723.5|111623.5|111707.7|111607.7|19
1619077500000|2021-04-22 07:45:00|111715.4|111615.4|111695.5|111595.5|111715.4|111615.4|111690.5|111590.5|8
1619077800000|2021-04-22 07:50:00|111705.5|111605.5|111787.6|111587.6|111806|111623.9|111700.5|111585|23
1619078100000|2021-04-22 07:55:00|111788.6|111588.6|111830|111630|111830|111663.8|111721.4|111585.2|29
1619078400000|2021-04-22 08:00:00|111823|111623|111805|111605|111823|111646.3|111741.3|111604.5|25
1619078700000|2021-04-22 08:05:00|111760.1|111660.1|111760.5|111660.5|111760.5|111660.5|111760.1|111660.1|2
1619079000000|2021-04-22 08:10:00|111761.1|111661.1|111769.6|111669.6|111770.5|111670.5|111761.1|111661.1|7
1619079300000|2021-04-22 08:15:00|111830.1|111630.1|111830.1|111630.1|111844.5|111644.5|111830.1|111630.1|11
1619079600000|2021-04-22 08:20:00|111832.5|111632.5|111850.1|111650.1|111850.1|111650.1|111832.5|111632.5|13
1619079900000|2021-04-22 08:25:00|111855.1|111655.1|111809|111709|111865.8|111710.5|111805.1|111636.1|34
1619080200000|2021-04-22 08:30:00|111810.5|111710.5|111840.5|111640.5|111845.5|111710.5|111810.5|111625.1|18
1619080500000|2021-04-22 08:35:00|111810.5|111710.5|111846|111646|111847.7|111710.5|111810.5|111637.6|15
1619080800000|2021-04-22 08:40:00|111847|111647|111880.6|111680.6|111885|111725.6|111825.6|111647|25
1619081100000|2021-04-22 08:45:00|111880|111680|111942.3|111742.3|111942.3|111742.3|111880|111680|12
1619081400000|2021-04-22 08:50:00|111942.5|111742.5|111925|111825|111984.9|111866.4|111906.5|111731.6|45
1619081700000|2021-04-22 08:55:00|111930.5|111830.5|111957.7|111757.7|111979.5|111830.5|111890|111750|22
1619082000000|2021-04-22 09:00:00|111958.2|111758.2|111911.4|111811.4|111959|111811.4|111908.9|111748.9|13
1619082300000|2021-04-22 09:05:00|111938.7|111838.7|111917.7|111817.7|111989.1|111858.4|111911.6|111756.8|50
1619082600000|2021-04-22 09:10:00|111919|111819|111927.8|111727.8|111963.8|111854.2|111885|111727.8|40
1619082900000|2021-04-22 09:15:00|111935.6|111735.6|111936.7|111736.7|111948.3|111748.3|111924.7|111724.7|12
1619083200000|2021-04-22 09:20:00|111949.8|111749.8|111909.8|111809.8|111959.8|111809.8|111906.2|111734.8|25
1619083500000|2021-04-22 09:25:00|111910.5|111810.5|111936.3|111736.3|111955.5|111810.5|111890|111706|18
1619083800000|2021-04-22 09:30:00|111950|111750|111872.2|111772.2|111950|111789.8|111866.5|111666.5|44
1619084100000|2021-04-22 09:35:00|111869.8|111769.8|111945|111745|111947.5|111783.4|111866.5|111666.5|37
1619084400000|2021-04-22 09:40:00|111935|111735|111920.1|111720.1|111940|111740|111916.1|111716.1|8
1619084700000|2021-04-22 09:45:00|111930.1|111730.1|111920.1|111720.1|111930.1|111730.1|111920.1|111720.1|3
1619085000000|2021-04-22 09:50:00|111930.1|111730.1|111920|111720|111930.1|111730.1|111920|111720|2
1619085300000|2021-04-22 09:55:00|111918.5|111718.5|111890.1|111690.1|111918.5|111760.5|111856|111675|15
1619085600000|2021-04-22 10:00:00|111870.1|111670.1|111865.1|111665.1|111870.1|111670.1|111845|111645|6
1619085900000|2021-04-22 10:05:00|111865|111665|111845|111645|111865|111665|111835.1|111635.1|12
1619086200000|2021-04-22 10:10:00|111846.5|111646.5|111838.5|111638.5|111846.5|111715|111786|111637|15
1619086500000|2021-04-22 10:15:00|111838|111638|111834.2|111634.2|111838|111638|111796|111596|13
1619086800000|2021-04-22 10:20:00|111835|111635|111841.5|111641.5|111841.5|111641.5|111835|111635|4
1619087100000|2021-04-22 10:25:00|111842|111642|111859.1|111659.1|111859.1|111659.1|111842|111642|13
1619087400000|2021-04-22 10:30:00|111859.6|111659.6|111879.6|111679.6|111879.6|111738.5|111810.1|111659.6|21
1619087700000|2021-04-22 10:35:00|111877.8|111677.8|111810|111710|111879.3|111720|111810|111672.8|19
1619088000000|2021-04-22 10:40:00|111815|111715|111805|111705|111815|111715|111805|111705|4
1619088300000|2021-04-22 10:45:00|111790.5|111690.5|111825|111625|111838|111690.5|111785|111625|37
1619088600000|2021-04-22 10:50:00|111815|111615|111802|111602|111816|111671.8|111730|111602|28
1619088900000|2021-04-22 10:55:00|111800|111600|111801.5|111601.5|111802|111602|111796.5|111596.5|11
1619089200000|2021-04-22 11:00:00|111802.5|111602.5|111827.5|111627.5|111850.1|111672|111770.1|111602.5|24
1619089500000|2021-04-22 11:05:00|111828.5|111628.5|111820.6|111620.6|111830|111675.5|111758|111617|17
1619089800000|2021-04-22 11:10:00|111821.1|111621.1|111820|111620|111821.1|111621.1|111820|111620|2
1619090100000|2021-04-22 11:15:00|111813|111613|111810|111610|111815|111615|111810|111610|5
1619090400000|2021-04-22 11:20:00|111812.6|111612.6|111780|111680|111823.1|111680.1|111780|111612.6|7
1619090700000|2021-04-22 11:25:00|111782.1|111682.1|111775|111675|111782.1|111682.1|111775|111675|3
1619091300000|2021-04-22 11:35:00|111780|111680|111765|111665|111780|111680|111765|111665|3
1619091600000|2021-04-22 11:40:00|111765.5|111665.5|111830.5|111630.5|111833|111668.6|111765|111620.1|22
1619091900000|2021-04-22 11:45:00|111835|111635|111830|111630|111835.1|111635.1|111825|111625|6
1619092200000|2021-04-22 11:50:00|111830.1|111630.1|111830.1|111630.1|111830.1|111630.1|111830.1|111630.1|1
1619092500000|2021-04-22 11:55:00|111835|111635|111855|111655|111867|111667|111835|111635|41
1619092800000|2021-04-22 12:00:00|111854.5|111654.5|111855|111655|111870.1|111670.1|111854.5|111654.5|9
1619093100000|2021-04-22 12:05:00|111854|111654|111852|111652|111854.5|111654.5|111852|111652|6
1619093400000|2021-04-22 12:10:00|111852.5|111652.5|111846.4|111646.4|111853.5|111653.5|111845|111645|11
1619093700000|2021-04-22 12:15:00|111846.9|111646.9|111851.2|111651.2|111851.2|111651.2|111836.2|111636.2|12
1619094000000|2021-04-22 12:20:00|111852.5|111652.5|111810.5|111710.5|111864.1|111710.5|111809.5|111652.5|13
1619094300000|2021-04-22 12:25:00|111813|111713|111840.5|111740.5|111840.5|111740.5|111813|111713|12
1619094600000|2021-04-22 12:30:00|111841|111741|111856.5|111756.5|111916.1|111783.4|111839.5|111716.1|38
1619094900000|2021-04-22 12:35:00|111856.2|111756.2|111847|111747|111862.5|111762.5|111847|111747|26
1619095200000|2021-04-22 12:40:00|111833|111733|111830.5|111730.5|111838|111738|111830.5|111730.5|4
1619095500000|2021-04-22 12:45:00|111873|111673|111794.6|111694.6|111873|111695.1|111794.6|111642.1|34
1619095800000|2021-04-22 12:50:00|111850|111650|111817|111617|111850|111688|111782.3|111611.2|40
1619096100000|2021-04-22 12:55:00|111818|111618|111811|111611|111833.1|111658.6|111757.6|111611|15
1619096400000|2021-04-22 13:00:00|111812.5|111612.5|111817|111617|111817|111617|111812|111612|15
1619096700000|2021-04-22 13:05:00|111818|111618|111819|111619|111819|111619|111818|111618|2
1619097000000|2021-04-22 13:10:00|111822|111622|111808.5|111608.5|111826.5|111626.5|111808.5|111608.5|13
1619097300000|2021-04-22 13:15:00|111809|111609|111820.5|111620.5|111825|111663|111759|111609|11
1619097600000|2021-04-22 13:20:00|111825.5|111625.5|111857|111657|111870.5|111670.5|111825.5|111625.5|29
1619097900000|2021-04-22 13:25:00|111856|111656|111845|111645|111856|111703.5|111799|111645|17
1619098200000|2021-04-22 13:30:00|111845.5|111645.5|111915.5|111715.5|111955.5|111782|111815|111645.5|48
1619098500000|2021-04-22 13:35:00|111915|111715|111912.5|111712.5|111915|111715|111912|111712|10
1619098800000|2021-04-22 13:40:00|111917.5|111717.5|111900|111700|111930|111730|111900|111700|7
1619099100000|2021-04-22 13:45:00|111902.5|111702.5|111920|111720|111923.5|111723.5|111900|111700|16
1619099400000|2021-04-22 13:50:00|111870|111770|111937.5|111737.5|111939|111797.5|111865|111722|19
1619099700000|2021-04-22 13:55:00|111938.5|111738.5|111907|111707|111938.5|111738.5|111905.5|111705.5|8
1619100000000|2021-04-22 14:00:00|111901.5|111701.5|111922.5|111722.5|111929.5|111729.5|111901.5|111701.5|17
1619100300000|2021-04-22 14:05:00|111924|111724|111921|111721|111931|111731|111917|111717|16
1619100600000|2021-04-22 14:10:00|111921.5|111721.5|111970|111770|111971|111771|111921.5|111721.5|29
1619100900000|2021-04-22 14:15:00|111968.5|111768.5|111994|111794|111997|111853|111918.5|111755|59
1619101200000|2021-04-22 14:20:00|111993.5|111793.5|111991.5|111791.5|112002|111802|111983.5|111783.5|32
1619101500000|2021-04-22 14:25:00|111990.5|111790.5|111935.5|111835.5|111990.5|111836.5|111926.5|111778|42
1619101800000|2021-04-22 14:30:00|111935|111835|111950|111750|111950|111835|111900|111750|17
1619102100000|2021-04-22 14:35:00|111953.5|111753.5|111966|111766|111966|111766|111953.5|111753.5|8
1619102400000|2021-04-22 14:40:00|111966.5|111766.5|111910|111810|111967|111816|111900|111766.5|7
1619102700000|2021-04-22 14:45:00|111913.5|111813.5|111928|111828|111942|111842|111905.5|111805.5|10
1619103000000|2021-04-22 14:50:00|111969.5|111769.5|111914.5|111814.5|111969.5|111821|111914|111769.5|7
1619103300000|2021-04-22 14:55:00|111915|111815|111959.5|111759.5|111966.5|111818|111915|111722.4|34
1619103600000|2021-04-22 15:00:00|111960|111760|111959.5|111759.5|111961|111761|111941|111741|26
1619103900000|2021-04-22 15:05:00|111960|111760|111979.5|111779.5|111979.5|111779.5|111959.5|111759.5|8
1619104200000|2021-04-22 15:10:00|111974.5|111774.5|111933|111833|111985.5|111833.5|111933|111770|7
1619104500000|2021-04-22 15:15:00|111938|111838|111985|111785|111985|111840|111920|111785|8
1619104800000|2021-04-22 15:20:00|111985.5|111785.5|111985|111785|111985.5|111785.5|111985|111785|2
1619105100000|2021-04-22 15:25:00|111985.5|111785.5|111989.5|111789.5|111990|111790|111984.5|111784.5|5
1619105400000|2021-04-22 15:30:00|111990|111790|112001.5|111801.5|112003|111803|111990|111790|9
1619105700000|2021-04-22 15:35:00|112001|111801|112040|111940|112084.5|111940|111975|111800.5|42
1619106000000|2021-04-22 15:40:00|112036|111936|112056|111856|112063|111942|112018.5|111847.5|49
1619106300000|2021-04-22 15:45:00|112055.5|111855.5|112055|111855|112055.5|111855.5|112035|111835|25
1619106600000|2021-04-22 15:50:00|112007|111907|112000|111900|112010|111910|112000|111900|12
1619106900000|2021-04-22 15:55:00|112003.5|111903.5|112025|111925|112025|111925|112000|111900|22
1619107200000|2021-04-22 16:00:00|112075|111875|112035|111935|112080|111935|112029|111870|17
1619107500000|2021-04-22 16:05:00|112036.5|111936.5|112055|111955|112060|111960|112036.5|111936.5|16
1619107800000|2021-04-22 16:10:00|112059|111959|112055|111955|112060|111960|112053|111953|8
1619108100000|2021-04-22 16:15:00|112060|111960|112075|111875|112080|111960|112030|111860.5|16
1619108400000|2021-04-22 16:20:00|112025|111925|112015.5|111815.5|112041.4|111925|112009.5|111809.5|22
1619108700000|2021-04-22 16:25:00|112016|111816|112005|111805|112016|111816|111988|111788|13
1619109000000|2021-04-22 16:30:00|111958|111858|112005|111805|112010.5|111861|111958|111805|5
1619109300000|2021-04-22 16:35:00|111995|111795|111965|111865|111995|111865|111945|111795|3
1619109600000|2021-04-22 16:40:00|111975|111875|111975|111875|111975|111875|111975|111875|1
1619109900000|2021-04-22 16:45:00|111995|111895|111995|111895|112005|111905|111990|111890|5
1619110200000|2021-04-22 16:50:00|112050|111850|112010|111910|112060|111910|112005|111835|12
1619110500000|2021-04-22 16:55:00|112005|111905|112005|111905|112005|111905|112005|111905|1
1619110800000|2021-04-22 17:00:00|112006|111906|112025|111925|112025|111925|112006|111906|5
1619111100000|2021-04-22 17:05:00|112030|111930|112115.5|111915.5|112163.4|111982|112030|111890|38
1619111400000|2021-04-22 17:10:00|112117.5|111917.5|112120|111920|112136.9|111936.9|112117|111917|26
1619111700000|2021-04-22 17:15:00|112122|111922|112156.5|111956.5|112165.5|111965.5|112122|111922|59
1619112000000|2021-04-22 17:20:00|112156|111956|112104.5|112004.5|112156.5|112006.5|112103.5|111956|15
1619112300000|2021-04-22 17:25:00|112104|112004|112115|111915|112115|112009.5|112075|111913|31
1619112600000|2021-04-22 17:30:00|112114|111914|112115|111915|112130|111930|112114|111914|29
1619112900000|2021-04-22 17:35:00|112115.1|111915.1|112120|111920|112124|111924|112115|111915|4
1619113200000|2021-04-22 17:40:00|112125|111925|112125|111925|112125|111925|112125|111925|1
1619113500000|2021-04-22 17:45:00|112120|111920|112140|111940|112140|111940|112120|111920|14
1619113800000|2021-04-22 17:50:00|112135|111935|112135|111935|112135|111935|112135|111935|1
1619114100000|2021-04-22 17:55:00|112134|111934|112136.5|111936.5|112156.5|111997|112097|111930|21
1619114400000|2021-04-22 18:00:00|112137|111937|112184.1|111984.1|112184.1|111984.1|112136|111936|23
1619114700000|2021-04-22 18:05:00|112177|111977|112182.5|111982.5|112182.5|112042.5|112135.5|111963|25
1619115000000|2021-04-22 18:10:00|112179|111979|112164.5|111964.5|112179|112024.5|112124.5|111964|7
1619115300000|2021-04-22 18:15:00|112165|111965|112138|112038|112184|112047|112132|111965|12
1619115600000|2021-04-22 18:20:00|112136.5|112036.5|112152|112052|112198.5|112052|112136.5|111975|12
1619115900000|2021-04-22 18:25:00|112157|112057|112202.5|112002.5|112205.5|112079|112157|112002.5|12
1619116200000|2021-04-22 18:30:00|112202|112002|112193|111993|112202.5|112002.5|112181|111981|27
1619116500000|2021-04-22 18:35:00|112192.5|111992.5|112184.5|111984.5|112202|112002|112181|111981|22
1619116800000|2021-04-22 18:40:00|112168|111968|112179|111979|112193.5|111993.5|112144|111944|25
1619117100000|2021-04-22 18:45:00|112175|111975|112123|112023|112185|112043|112123|111975|7
1619117400000|2021-04-22 18:50:00|112127|112027|112123|112023|112127|112027|112123|112023|2
1619117700000|2021-04-22 18:55:00|112144|111944|112112|112012|112163|112012|112112|111942.5|4
1619118000000|2021-04-22 19:00:00|112106.5|112006.5|112136|111936|112144.5|112006.5|112106.5|111928.5|9
1619118300000|2021-04-22 19:05:00|112144.5|111944.5|112160|111960|112160|111960|112129.5|111929.5|12
1619118600000|2021-04-22 19:10:00|112140|111940|112144|111944|112154|111954|112130|111930|13
1619118900000|2021-04-22 19:15:00|112154|111954|112165|111965|112166.5|111966.5|112154|111954|9
1619119200000|2021-04-22 19:20:00|112149|111949|112097|111997|112149|111997|112097|111944|7
1619119500000|2021-04-22 19:25:00|112098.5|111998.5|112142.5|111942.5|112158|111998.5|112096|111940|17
1619119800000|2021-04-22 19:30:00|112143|111943|112139|111939|112144|111944|112139|111939|4
1619120100000|2021-04-22 19:35:00|112093|111993|112093|111993|112093|111993|112093|111993|1
1619120400000|2021-04-22 19:40:00|112088|111988|112158.5|111958.5|112158.5|112013|112088|111943|14
1619120700000|2021-04-22 19:45:00|112158|111958|112163|111963|112163|111963|112148|111948|18
1619121000000|2021-04-22 19:50:00|112163.5|111963.5|112154|111954|112165.5|111965.5|112154|111954|4
1619121300000|2021-04-22 19:55:00|112158.5|111958.5|112164|111964|112193|111993|112158.5|111958.5|14
1619136000000|2021-04-23 00:00:00|112367.1|112026.1|112125.1|111925.1|112367.1|112026.1|112069.1|111920.9|160
1619136300000|2021-04-23 00:05:00|112081|111981|111984.9|111884.9|112134.5|111981|111984.9|111842|215
1619136600000|2021-04-23 00:10:00|112035.4|111835.4|111929.5|111829.5|112075.4|111913|111922|111822|182
1619136900000|2021-04-23 00:15:00|111927|111827|111937|111837|111979.5|111879.5|111918.5|111818.5|166
1619137200000|2021-04-23 00:20:00|111944|111844|111958.5|111858.5|111969.5|111869.5|111923|111823|126
1619137500000|2021-04-23 00:25:00|111950.5|111850.5|111971|111871|111980|111880|111945|111845|102
1619137800000|2021-04-23 00:30:00|111970|111870|111962|111862|111987.5|111887.5|111945|111845|84
1619138100000|2021-04-23 00:35:00|111961.5|111861.5|111935.5|111835.5|111962|111862|111915|111815|61
1619138400000|2021-04-23 00:40:00|111935|111835|111965|111865|111991.5|111891.5|111934.6|111834.6|85
1619138700000|2021-04-23 00:45:00|111956.6|111856.6|111990.5|111890.5|111992|111892|111955|111855|70
1619139000000|2021-04-23 00:50:00|111990|111890|111980.5|111880.5|112016|111916|111960|111860|157
1619139300000|2021-04-23 00:55:00|111980|111880|111950|111850|111985|111885|111945|111845|101
1619139600000|2021-04-23 01:00:00|111950.5|111850.5|111927.5|111827.5|111960|111860|111925|111825|78
1619139900000|2021-04-23 01:05:00|111928.5|111828.5|111945|111845|111960|111860|111910|111810|130
1619140200000|2021-04-23 01:10:00|111940|111840|111919.5|111819.5|111950|111850|111895|111795|104
1619140500000|2021-04-23 01:15:00|111920|111820|111885.5|111785.5|111920|111820|111885|111785|146
1619140800000|2021-04-23 01:20:00|111883.3|111783.3|111884.3|111784.3|111892.8|111792.8|111881|111781|50
1619141100000|2021-04-23 01:25:00|111882.5|111782.5|111878.7|111778.7|111890|111790|111838|111738|107
1619141400000|2021-04-23 01:30:00|111878.2|111778.2|111892.8|111792.8|111937|111837|111878.2|111778.2|196
1619141700000|2021-04-23 01:35:00|111892.3|111792.3|111877.6|111777.6|111925|111825|111850|111750|158
1619142000000|2021-04-23 01:40:00|111880|111780|111840|111740|111880|111780|111835|111735|97
1619142300000|2021-04-23 01:45:00|111835|111735|111870|111770|111885|111785|111835|111735|67
1619142600000|2021-04-23 01:50:00|111869.5|111769.5|111910.5|111810.5|111912|111812|111869.5|111769.5|117
1619142900000|2021-04-23 01:55:00|111910|111810|111910|111810|111920|111820|111890.8|111790.8|116
1619143200000|2021-04-23 02:00:00|111915.8|111815.8|111936.5|111836.5|111945.4|111845.4|111885|111785|185
1619143500000|2021-04-23 02:05:00|111940|111840|111968.2|111868.2|111968.7|111868.7|111925.1|111825.1|113
1619143800000|2021-04-23 02:10:00|111970|111870|111968.8|111868.8|111974.3|111874.3|111949.7|111849.7|63
1619144100000|2021-04-23 02:15:00|111970|111870|112005|111905|112015|111915|111965|111865|115
1619144400000|2021-04-23 02:20:00|112003.7|111903.7|111981.3|111881.3|112005|111905|111952|111852|106
1619144700000|2021-04-23 02:25:00|111982.3|111882.3|112025|111925|112028.8|111928.8|111981.3|111881.3|58
1619145000000|2021-04-23 02:30:00|112030|111930|112020|111920|112030|111930|112000|111900|60
1619145300000|2021-04-23 02:35:00|112019.5|111919.5|112021.3|111921.3|112045|111945|112019.5|111919.5|73
1619145600000|2021-04-23 02:40:00|112022.3|111922.3|112010.2|111910.2|112034.6|111934.6|111991.2|111891.2|108
1619145900000|2021-04-23 02:45:00|112009.2|111909.2|112010|111910|112036|111936|112000.5|111900.5|85
1619146200000|2021-04-23 02:50:00|112010.3|111910.3|112011.3|111911.3|112035|111935|112000.8|111900.8|97
1619146500000|2021-04-23 02:55:00|112010.3|111910.3|111981.5|111881.5|112018.7|111918.7|111980|111880|47
1619146800000|2021-04-23 03:00:00|111981|111881|112000|111900|112010|111910|111970.8|111870.8|81
1619147100000|2021-04-23 03:05:00|112000.8|111900.8|111955|111855|112000.8|111900.8|111955|111855|63
1619147400000|2021-04-23 03:10:00|111955.9|111855.9|111965|111865|111980|111880|111955|111855|69
1619147700000|2021-04-23 03:15:00|111965.3|111865.3|111981|111881|112001|111901|111965|111865|32
1619148000000|2021-04-23 03:20:00|111980.5|111880.5|111958.8|111858.8|111990|111890|111945|111845|40
1619148300000|2021-04-23 03:25:00|111957.2|111857.2|111957.2|111857.2|111980|111880|111955|111855|73
1619148600000|2021-04-23 03:30:00|111953.7|111853.7|111962.8|111862.8|111963.9|111863.9|111951|111851|27
1619148900000|2021-04-23 03:35:00|111974.7|111874.7|111973.2|111873.2|111993.7|111893.7|111972.2|111872.2|25
1619149200000|2021-04-23 03:40:00|111972.2|111872.2|112010.5|111910.5|112010.5|111910.5|111968.2|111868.2|34
1619149500000|2021-04-23 03:45:00|112011|111911|112008.2|111908.2|112019.5|111919.5|111998.5|111898.5|73
1619149800000|2021-04-23 03:50:00|112008.3|111908.3|112028.2|111928.2|112044.8|111944.8|112003.8|111903.8|51
1619150100000|2021-04-23 03:55:00|112029.2|111929.2|111988.2|111888.2|112039.5|111939.5|111988.2|111888.2|38
1619150400000|2021-04-23 04:00:00|111988.7|111888.7|111980|111880|111989.2|111889.2|111969.7|111869.7|49
1619150700000|2021-04-23 04:05:00|111975|111875|111980|111880|111985|111885|111970|111870|26
1619151000000|2021-04-23 04:10:00|111979|111879|111949.7|111849.7|111979|111879|111943.2|111843.2|42
1619151300000|2021-04-23 04:15:00|111948.7|111848.7|111915|111815|111948.7|111848.7|111895|111795|73
1619151600000|2021-04-23 04:20:00|111919.7|111819.7|111940|111840|111952.2|111852.2|111919.7|111819.7|80
1619151900000|2021-04-23 04:25:00|111939.2|111839.2|111910|111810|111940|111840|111910|111810|32
1619152200000|2021-04-23 04:30:00|111900|111800|111930|111830|111940|111840|111900|111800|36
1619152500000|2021-04-23 04:35:00|111935.4|111835.4|111939.5|111839.5|111940|111840|111930|111830|30
1619152800000|2021-04-23 04:40:00|111945|111845|111949.7|111849.7|111978.2|111878.2|111945|111845|69
1619153100000|2021-04-23 04:45:00|111948.7|111848.7|111913.7|111813.7|111948.7|111848.7|111905|111805|58
1619153400000|2021-04-23 04:50:00|111910|111810|111859.5|111759.5|111913.7|111813.7|111859.2|111759.2|64
1619153700000|2021-04-23 04:55:00|111860|111760|111890|111790|111900|111800|111860|111760|70
1619154000000|2021-04-23 05:00:00|111886.7|111786.7|111907|111807|111907|111807|111855|111755|122
1619154300000|2021-04-23 05:05:00|111906.5|111806.5|111910|111810|111931.5|111831.5|111896.3|111796.3|119
1619154600000|2021-04-23 05:10:00|111905.5|111805.5|111910|111810|111915.5|111815.5|111895|111795|75
1619154900000|2021-04-23 05:15:00|111910.5|111810.5|111895|111795|111910.5|111810.5|111895|111795|25
1619155200000|2021-04-23 05:20:00|111890|111790|111920|111820|111933.4|111833.4|111885.3|111785.3|82
1619155500000|2021-04-23 05:25:00|111915|111815|111920|111820|111931.5|111831.5|111900.7|111800.7|35
1619155800000|2021-04-23 05:30:00|111920.1|111820.1|111920|111820|111931|111831|111895|111795|46
1619156100000|2021-04-23 05:35:00|111919.2|111819.2|111920|111820|111920|111820|111905|111805|27
1619156400000|2021-04-23 05:40:00|111914.3|111814.3|111920|111820|111920|111820|111910|111810|17
1619156700000|2021-04-23 05:45:00|111920.5|111820.5|111885|111785|111937.2|111837.2|111885|111785|61
1619157000000|2021-04-23 05:50:00|111890|111790|111870|111770|111890|111790|111855|111755|72
1619157300000|2021-04-23 05:55:00|111865.3|111765.3|111860.5|111760.5|111876.7|111776.7|111855|111755|38
1619157600000|2021-04-23 06:00:00|111861|111761|111870|111770|111877.2|111777.2|111855.2|111755.2|85
1619157900000|2021-04-23 06:05:00|111871|111771|111880|111780|111885|111785|111865|111765|42
1619158200000|2021-04-23 06:10:00|111879.5|111779.5|111879.5|111779.5|111885|111785|111867.5|111767.5|56
1619158500000|2021-04-23 06:15:00|111879|111779|111890|111790|111908.5|111808.5|111874.7|111774.7|119
1619158800000|2021-04-23 06:20:00|111880|111780|111870|111770|111895|111795|111870|111770|79
1619159100000|2021-04-23 06:25:00|111870.2|111770.2|111817.7|111717.7|111880.5|111780.5|111804.2|111704.2|105
1619159400000|2021-04-23 06:30:00|111818.7|111718.7|111900|111700|111900|111744.7|111815|111675.1|45
1619159700000|2021-04-23 06:35:00|111902.9|111702.9|111803.2|111703.2|111910|111743.7|111802.7|111674.7|26
1619160000000|2021-04-23 06:40:00|111805|111705|111838.5|111738.5|111843.8|111743.8|111805|111705|24
1619160300000|2021-04-23 06:45:00|111840.5|111740.5|111806.5|111706.5|111845|111745|111805.5|111705.5|27
1619160600000|2021-04-23 06:50:00|111810.3|111710.3|111742.8|111642.8|111839.7|111710.3|111727.2|111627.2|27
1619160900000|2021-04-23 06:55:00|111740.8|111640.8|111800.4|111600.4|111800.4|111640.8|111705.2|111570|27
1619161200000|2021-04-23 07:00:00|111800|111600|111799.7|111599.7|111801.4|111660|111740.3|111595.1|24
1619161500000|2021-04-23 07:05:00|111800|111600|111714.3|111614.3|111800|111660|111712.3|111572.4|22
1619161800000|2021-04-23 07:10:00|111724.9|111624.9|111717.3|111617.3|111735.4|111635.4|111710.5|111610.5|27
1619162100000|2021-04-23 07:15:00|111716.9|111616.9|111704.8|111604.8|111749.6|111616.9|111684.6|111535|43
1619162400000|2021-04-23 07:20:00|111710.5|111610.5|111699.9|111599.9|111731.4|111610.5|111685|111529.9|17
1619162700000|2021-04-23 07:25:00|111705.3|111605.3|111710.4|111610.4|111713.4|111613.4|111704.7|111604.7|10
1619163000000|2021-04-23 07:30:00|111780|111580|111790|111690|111840.8|111694.7|111735.4|111575.1|45
1619163300000|2021-04-23 07:35:00|111850.9|111650.9|111765.9|111665.9|111855.1|111710.8|111755.5|111649.2|36
1619163600000|2021-04-23 07:40:00|111768.4|111668.4|111771.3|111671.3|111771.3|111671.3|111766.4|111666.4|7
1619163900000|2021-04-23 07:45:00|111832.4|111632.4|111832.4|111632.4|111832.4|111691.8|111771.3|111632.4|19
1619164200000|2021-04-23 07:50:00|111825.9|111625.9|111800.5|111700.5|111825.9|111705.2|111777.4|111625.9|50
1619164500000|2021-04-23 07:55:00|111790|111690|111787|111687|111803.3|111703.3|111782.9|111682.9|25
1619164800000|2021-04-23 08:00:00|111789|111689|111780|111680|111801.5|111701.5|111775.5|111675.5|43
1619165100000|2021-04-23 08:05:00|111785.5|111685.5|111789.5|111689.5|111793.5|111693.5|111782|111682|31
1619165400000|2021-04-23 08:10:00|111780.5|111680.5|111775|111675|111785.5|111685.5|111765|111665|19
1619165700000|2021-04-23 08:15:00|111776.2|111676.2|111784.6|111584.6|111784.6|111683.6|111729.5|111584.6|31
1619166000000|2021-04-23 08:20:00|111785.1|111585.1|111786.1|111586.1|111786.1|111586.1|111785.1|111585.1|2
1619166300000|2021-04-23 08:25:00|111787|111587|111735.6|111635.6|111790.1|111635.6|111732.5|111586.5|8
1619166600000|2021-04-23 08:30:00|111733.1|111633.1|111736.7|111636.7|111790.1|111637.9|111724.1|111588.1|16
1619166900000|2021-04-23 08:35:00|111736.6|111636.6|111694.3|111594.3|111745.5|111640.5|111694.3|111545.5|31
1619167200000|2021-04-23 08:40:00|111694.8|111594.8|111684.2|111584.2|111694.8|111594.8|111678.5|111578.5|13
1619167500000|2021-04-23 08:45:00|111677|111577|111676.5|111576.5|111695.5|111595.5|111674.5|111574.5|20
1619167800000|2021-04-23 08:50:00|111676|111576|111667.5|111567.5|111681|111581|111666.5|111566.5|14
1619168100000|2021-04-23 08:55:00|111668|111568|111683.1|111583.1|111683.1|111583.1|111666|111566|7
1619168400000|2021-04-23 09:00:00|111688.6|111588.6|111710|111610|111710|111610|111680.5|111580.5|29
1619168700000|2021-04-23 09:05:00|111715|111615|111790|111690|111790|111690|111713.2|111613.2|42
1619169000000|2021-04-23 09:10:00|111795|111695|111836.2|111736.2|111886.2|111736.2|111795|111661.4|33
1619169300000|2021-04-23 09:15:00|111838|111738|111835.5|111735.5|111851.5|111751.5|111815.7|111715.7|19
1619169600000|2021-04-23 09:20:00|111830.5|111730.5|111868.3|111668.3|111870.5|111734.9|111815.3|111668.3|17
1619169900000|2021-04-23 09:25:00|111813.3|111713.3|111825.3|111725.3|111891.5|111740.5|111813.3|111668.3|12
1619170200000|2021-04-23 09:30:00|111819.8|111719.8|111861.7|111661.7|111865.5|111719.8|111819.8|111661.5|16
1619170500000|2021-04-23 09:35:00|111861.6|111661.6|111823.5|111623.5|111861.6|111661.6|111822|111622|24
1619170800000|2021-04-23 09:40:00|111823|111623|111772.6|111572.6|111824.5|111624.5|111770.2|111570.2|21
1619171100000|2021-04-23 09:45:00|111772.7|111572.7|111815|111615|111821.1|111621.1|111770.9|111570.9|14
1619171700000|2021-04-23 09:55:00|111805|111605|111821.5|111621.5|111836.8|111636.8|111805|111605|8
1619172000000|2021-04-23 10:00:00|111811.5|111611.5|111764.1|111564.1|111811.5|111611.5|111764.1|111564.1|13
1619172300000|2021-04-23 10:05:00|111765.1|111565.1|111770|111570|111770|111570|111765.1|111565.1|5
1619172600000|2021-04-23 10:10:00|111773.6|111573.6|111736.6|111636.6|111787.1|111637.6|111736.1|111569.3|10
1619172900000|2021-04-23 10:15:00|111736.1|111636.1|111761|111661|111820|111666|111734.1|111610.9|31
1619173200000|2021-04-23 10:20:00|111760.9|111660.9|111801.1|111601.1|111801.2|111661|111750|111601.1|7
1619173500000|2021-04-23 10:25:00|111756.1|111656.1|111795|111595|111801.2|111656.1|111756.1|111595|6
1619173800000|2021-04-23 10:30:00|111742.1|111642.1|111795|111595|111795.7|111642.2|111742.1|111591.3|6
1619174100000|2021-04-23 10:35:00|111799.1|111599.1|111799.1|111599.1|111799.1|111599.1|111795|111595|3
1619174400000|2021-04-23 10:40:00|111802.1|111602.1|111802.1|111602.1|111802.1|111602.1|111802.1|111602.1|1
1619174700000|2021-04-23 10:45:00|111795.7|111595.7|111740|111640|111795.7|111640|111740|111595|3
1619175000000|2021-04-23 10:50:00|111740.5|111640.5|111776.7|111576.7|111785|111640.5|111740.5|111576.6|8
1619175300000|2021-04-23 10:55:00|111776.6|111576.6|111776.6|111576.6|111780.1|111580.1|111776.6|111576.6|5
1619175600000|2021-04-23 11:00:00|111766.4|111566.4|111784.3|111584.3|111796.4|111656.2|111746.4|111566.4|35
1619175900000|2021-04-23 11:05:00|111741.7|111641.7|111742.7|111642.7|111742.7|111642.7|111741.7|111641.7|2
1619176200000|2021-04-23 11:10:00|111743.2|111643.2|111786.7|111586.7|111800.3|111659.7|111743.2|111586.6|9
1619176500000|2021-04-23 11:15:00|111786.5|111586.5|111794.3|111594.3|111794.3|111651.4|111742.3|111576.4|30
1619176800000|2021-04-23 11:20:00|111748.2|111648.2|111826.6|111626.6|111843|111661.8|111748.2|111626.6|30
1619177100000|2021-04-23 11:25:00|111828.1|111628.1|111823.7|111623.7|111828.1|111628.1|111821.6|111621.6|5
1619177400000|2021-04-23 11:30:00|111823.6|111623.6|111822.7|111622.7|111823.6|111623.6|111815.3|111615.3|10
1619177700000|2021-04-23 11:35:00|111822.6|111622.6|111812.6|111612.6|111822.7|111622.7|111812.6|111612.6|8
1619178000000|2021-04-23 11:40:00|111812.7|111612.7|111749.7|111649.7|111812.7|111655|111736.2|111603.1|19
1619178300000|2021-04-23 11:45:00|111768.2|111668.2|111806.1|111606.1|111807.8|111668.2|111768.2|111604.1|8
1619178600000|2021-04-23 11:50:00|111766.2|111666.2|111769.2|111669.2|111769.2|111669.2|111766.2|111666.2|4
1619178900000|2021-04-23 11:55:00|111770|111670|111806.6|111606.6|111808.8|111670|111770|111604.1|8
1619179200000|2021-04-23 12:00:00|111804.1|111604.1|111781|111581|111804.1|111604.1|111781|111581|7
1619179500000|2021-04-23 12:05:00|111696.4|111596.4|111762.7|111562.7|111775.5|111604.5|111696.4|111561.2|17
1619179800000|2021-04-23 12:10:00|111763.7|111563.7|111714.7|111514.7|111764.7|111599.9|111644.8|111512.3|16
1619180100000|2021-04-23 12:15:00|111715.3|111515.3|111675.1|111475.1|111724.9|111564|111605|111475.1|40
1619180400000|2021-04-23 12:20:00|111686.3|111486.3|111674.1|111474.1|111687.7|111517.8|111615.3|111432.7|24
1619180700000|2021-04-23 12:25:00|111678.3|111478.3|111664|111464|111679.3|111507.1|111597.5|111443.4|47
1619181000000|2021-04-23 12:30:00|111664.5|111464.5|111564|111464|111664.5|111500.4|111533.9|111381.5|64
1619181300000|2021-04-23 12:35:00|111570|111470|111550|111450|111615.1|111470|111548|111415|30
1619181600000|2021-04-23 12:40:00|111555|111455|111577|111477|111615|111477|111545|111410.1|12
1619181900000|2021-04-23 12:45:00|111580.5|111480.5|111535|111435|111580.5|111480.5|111535|111435|7
1619182200000|2021-04-23 12:50:00|111525|111425|111525|111425|111525|111425|111507|111407|14
1619182500000|2021-04-23 12:55:00|111521.2|111421.2|111525|111425|111525|111425|111518|111418|7
1619182800000|2021-04-23 13:00:00|111525.5|111425.5|111521|111421|111527|111427|111520|111420|11
1619183100000|2021-04-23 13:05:00|111522.5|111422.5|111582.5|111382.5|111582.5|111440.5|111521|111382.5|14
1619183400000|2021-04-23 13:10:00|111551|111451|111576|111476|111626|111479.5|111546|111420|29
1619183700000|2021-04-23 13:15:00|111583|111483|111560|111460|111583|111483|111555|111455|30
1619184000000|2021-04-23 13:20:00|111565|111465|111570|111470|111570|111470|111565|111465|2
1619184300000|2021-04-23 13:25:00|111570.5|111470.5|111599.5|111499.5|111610|111510|111570.5|111470.5|11
1619184600000|2021-04-23 13:30:00|111600|111500|111574|111474|111646.5|111501|111568|111419.5|30
1619184900000|2021-04-23 13:35:00|111572.5|111472.5|111561|111461|111573|111473|111549|111449|15
1619185200000|2021-04-23 13:40:00|111561.5|111461.5|111616|111416|111617|111465|111548|111413.5|33
1619185500000|2021-04-23 13:45:00|111630.5|111430.5|111571|111471|111632|111483|111566.5|111428.5|44
1619185800000|2021-04-23 13:50:00|111571.5|111471.5|111590|111490|111600|111500|111559|111459|26
1619186100000|2021-04-23 13:55:00|111591|111491|111610|111510|111618.5|111518.5|111590|111490|22
1619186400000|2021-04-23 14:00:00|111595|111495|111643.5|111443.5|111644.5|111514|111582.5|111442|33
1619186700000|2021-04-23 14:05:00|111644|111444|111555|111455|111656|111491.5|111555|111435|34
1619187000000|2021-04-23 14:10:00|111551.5|111451.5|111639|111439|111640|111490|111544.5|111438|28
1619187300000|2021-04-23 14:15:00|111639.5|111439.5|111666|111466|111681|111481|111638.5|111438.5|25
1619187600000|2021-04-23 14:20:00|111666.5|111466.5|111615|111515|111666.5|111515|111612|111450|18
1619187900000|2021-04-23 14:25:00|111595|111495|111646.5|111446.5|111646.5|111495|111595|111445.5|3
1619188200000|2021-04-23 14:30:00|111646|111446|111580|111480|111649|111485|111550|111424|23
1619188500000|2021-04-23 14:35:00|111560|111460|111600|111400|111625|111465|111560|111400|7
1619188800000|2021-04-23 14:40:00|111610|111410|111660|111460|111660|111495|111565|111385|20
1619189100000|2021-04-23 14:45:00|111665|111465|111675|111475|111680|111515|111608|111445|29
1619189400000|2021-04-23 14:50:00|111675.5|111475.5|111680|111580|111692|111592|111620|111475.5|56
1619189700000|2021-04-23 14:55:00|111675|111575|111688.5|111588.5|111690.5|111590.5|111669.5|111569.5|23
1619190000000|2021-04-23 15:00:00|111688|111588|111694.5|111494.5|111773|111588|111667|111494.5|38
1619190300000|2021-04-23 15:05:00|111695.5|111495.5|111725|111525|111737|111537|111692.7|111492.7|34
1619190600000|2021-04-23 15:10:00|111735|111535|111735|111535|111735|111535|111735|111535|1
1619190900000|2021-04-23 15:15:00|111734|111534|111749|111549|111750|111550|111724|111524|13
1619191200000|2021-04-23 15:20:00|111740|111540|111740|111540|111755|111615|111680.2|111540|13
1619191500000|2021-04-23 15:25:00|111741|111541|111730|111530|111741|111600|111666.5|111530|7
1619191800000|2021-04-23 15:30:00|111731|111531|111695|111595|111753.5|111609.5|111686|111530|29
1619192100000|2021-04-23 15:35:00|111742.5|111542.5|111680|111580|111742.5|111585|111675|111525|9
1619192400000|2021-04-23 15:40:00|111677.5|111577.5|111668|111568|111726|111577.5|111665|111523|19
1619192700000|2021-04-23 15:45:00|111667.5|111567.5|111642.8|111542.8|111717|111567.5|111634.3|111458|47
1619193000000|2021-04-23 15:50:00|111642.7|111542.7|111717.8|111517.8|111721|111566|111642.7|111517.8|27
1619193300000|2021-04-23 15:55:00|111721|111521|111677|111577|111733|111578|111677|111521|7
1619193600000|2021-04-23 16:00:00|111677.5|111577.5|111720|111520|111720|111577.5|111664.5|111514|10
1619193900000|2021-04-23 16:05:00|111723|111523|111725|111525|111725|111525|111723|111523|4
1619194200000|2021-04-23 16:10:00|111692.5|111592.5|111690|111590|111729|111592.5|111684.5|111527.5|10
1619194500000|2021-04-23 16:15:00|111686.5|111586.5|111730|111530|111730|111586.5|111686.5|111529|6
1619194800000|2021-04-23 16:20:00|111732|111532|111675|111575|111732|111583|111675|111515|7
1619195100000|2021-04-23 16:25:00|111665|111565|111670|111570|111675|111575|111660|111560|6
1619195400000|2021-04-23 16:30:00|111673|111573|111735.1|111535.1|111745|111578|111670|111519.5|30
1619195700000|2021-04-23 16:35:00|111734.6|111534.6|111750|111550|111752.3|111552.3|111734.6|111534.6|17
1619196000000|2021-04-23 16:40:00|111741.5|111541.5|111739.5|111539.5|111748.8|111548.8|111730|111530|11
1619196300000|2021-04-23 16:45:00|111737.5|111537.5|111737.5|111537.5|111737.5|111537.5|111737.5|111537.5|1
1619196600000|2021-04-23 16:50:00|111659|111559|111698|111498|111706.5|111559|111658|111487.5|12
1619196900000|2021-04-23 16:55:00|111698.5|111498.5|111691.5|111491.5|111699.5|111545|111638|111475|31
1619197200000|2021-04-23 17:00:00|111691|111491|111689.5|111489.5|111709|111544|111634|111471|26
1619197500000|2021-04-23 17:05:00|111685|111485|111690|111490|111690|111490|111685|111485|2
1619197800000|2021-04-23 17:10:00|111685|111485|111685|111485|111685|111485|111685|111485|1
1619198100000|2021-04-23 17:15:00|111636.5|111536.5|111635|111535|111636.5|111536.5|111635|111535|4
1619198400000|2021-04-23 17:20:00|111636.5|111536.5|111620.5|111520.5|111690|111536.5|111615|111488.5|21
1619198700000|2021-04-23 17:25:00|111620|111520|111632.5|111532.5|111634|111534|111620|111520|15
1619199000000|2021-04-23 17:30:00|111633.5|111533.5|111626|111526|111634|111534|111626|111526|3
1619199300000|2021-04-23 17:35:00|111626.5|111526.5|111620.5|111520.5|111626.5|111526.5|111610|111510|15
1619199600000|2021-04-23 17:40:00|111619.5|111519.5|111620|111520|111621|111521|111615|111515|19
1619199900000|2021-04-23 17:45:00|111625|111525|111620|111520|111626.5|111526.5|111619|111519|8
1619200500000|2021-04-23 17:55:00|111621|111521|111620|111520|111625|111525|111615|111515|12
1619200800000|2021-04-23 18:00:00|111615|111515|111621.5|111521.5|111621.5|111521.5|111603.5|111503.5|17
1619201100000|2021-04-23 18:05:00|111621|111521|111620.5|111520.5|111625|111525|111620.5|111520.5|5
1619201700000|2021-04-23 18:15:00|111618|111518|111620|111520|111620|111520|111610|111510|3
1619202000000|2021-04-23 18:20:00|111610|111510|111610|111510|111610|111510|111609.5|111509.5|3
1619203200000|2021-04-23 18:40:00|111610.3|111510.3|111610.3|111510.3|111610.3|111510.3|111610.3|111510.3|1
1619203500000|2021-04-23 18:45:00|111610|111510|111677.7|111477.7|111677.7|111510|111548.5|111357|35
1619203800000|2021-04-23 18:50:00|111679.7|111479.7|111647.3|111447.3|111717.8|111517.8|111647.3|111447.3|40
1619204100000|2021-04-23 18:55:00|111646.8|111446.8|111560.8|111460.8|111646.8|111481.3|111557.3|111411.1|56
1619204400000|2021-04-23 19:00:00|111560.1|111460.1|111562.1|111462.1|111615|111468|111546.1|111409.6|24
1619204700000|2021-04-23 19:05:00|111560.6|111460.6|111560.6|111460.6|111560.6|111460.6|111560.6|111460.6|1
1619205000000|2021-04-23 19:10:00|111560|111460|111635|111435|111636|111486.5|111560|111435|16
1619205300000|2021-04-23 19:15:00|111633.5|111433.5|111580.1|111480.1|111633.5|111481.6|111579|111430.5|12
1619205600000|2021-04-23 19:20:00|111579.6|111479.6|111580|111480|111580|111480|111579.6|111479.6|2
1619205900000|2021-04-23 19:25:00|111577.1|111477.1|111570.4|111470.4|111577.1|111477.1|111570.4|111470.4|6
1619206200000|2021-04-23 19:30:00|111571.6|111471.6|111571.1|111471.1|111571.6|111471.6|111570.6|111470.6|3
1619206500000|2021-04-23 19:35:00|111570.6|111470.6|111547.5|111447.5|111570.6|111470.6|111547.5|111447.5|5
1619206800000|2021-04-23 19:40:00|111554|111454|111550|111450|111555|111455|111548.5|111448.5|4
1619207100000|2021-04-23 19:45:00|111551.6|111451.6|111615|111415|111623|111474|111551.6|111414|19
1619207400000|2021-04-23 19:50:00|111545|111445|111548.5|111448.5|111548.5|111448.5|111544|111444|11
1619207700000|2021-04-23 19:55:00|111549|111449|111541.5|111441.5|111549|111449|111535|111435|9
1619395200000|2021-04-26 00:00:00|111589|111389|111699|111499|111773|111562|111589|111360|196
1619395500000|2021-04-26 00:05:00|111698|111498|111655|111555|111754.5|111607|111651.5|111495|269
1619395800000|2021-04-26 00:10:00|111654.1|111554.1|111646|111546|111665.6|111565|111616.1|111465.1|170
1619396100000|2021-04-26 00:15:00|111645|111545|111617|111517|111665.1|111547.5|111583|111445.1|99
1619396400000|2021-04-26 00:20:00|111625|111525|111638|111538|111658|111558|111610|111510|90
1619396700000|2021-04-26 00:25:00|111637|111537|111567|111467|111637|111537|111545.5|111445.5|148
1619397000000|2021-04-26 00:30:00|111568|111468|111519.5|111419.5|111568|111468|111490|111390|199
1619397300000|2021-04-26 00:35:00|111525|111425|111517|111417|111537.5|111437.5|111512|111412|47
1619397600000|2021-04-26 00:40:00|111517.5|111417.5|111527|111427|111549.5|111449.5|111517.5|111417.5|79
1619397900000|2021-04-26 00:45:00|111527.5|111427.5|111532|111432|111543.4|111443.4|111527.5|111427.5|21
1619398200000|2021-04-26 00:50:00|111536.5|111436.5|111566.5|111466.5|111583|111483|111518.5|111418.5|153
1619398500000|2021-04-26 00:55:00|111565|111465|111582|111482|111582|111482|111539.5|111439.5|135
1619398800000|2021-04-26 01:00:00|111578|111478|111548.5|111448.5|111587|111487|111547|111447|143
1619399100000|2021-04-26 01:05:00|111548|111448|111479.5|111379.5|111548|111448|111477.5|111377.5|78
1619399400000|2021-04-26 01:10:00|111480|111380|111533|111433|111543.7|111443.7|111479.5|111379.5|95
1619399700000|2021-04-26 01:15:00|111527|111427|111533|111433|111558.3|111458.3|111524.7|111424.7|37
1619400000000|2021-04-26 01:20:00|111527|111427|111511|111411|111533.9|111433.9|111511|111411|55
1619400300000|2021-04-26 01:25:00|111510|111410|111458.7|111358.7|111515|111415|111458.7|111358.7|125
1619400600000|2021-04-26 01:30:00|111457.7|111357.7|111469.2|111369.2|111499.7|111399.7|111439.2|111339.2|241
1619400900000|2021-04-26 01:35:00|111469.7|111369.7|111509.2|111409.2|111510|111410|111455.2|111355.2|105
1619401200000|2021-04-26 01:40:00|111510|111410|111465|111365|111515.1|111415.1|111460|111360|45
1619401500000|2021-04-26 01:45:00|111460|111360|111440|111340|111469.5|111369.5|111420|111320|136
1619401800000|2021-04-26 01:50:00|111445|111345|111455.5|111355.5|111470|111370|111430|111330|138
1619402100000|2021-04-26 01:55:00|111456|111356|111470|111370|111470|111370|111440|111340|113
1619402400000|2021-04-26 02:00:00|111465|111365|111495|111395|111500|111400|111457.2|111357.2|71
1619402700000|2021-04-26 02:05:00|111500|111400|111505|111405|111530|111430|111500|111400|81
1619403000000|2021-04-26 02:10:00|111500|111400|111490|111390|111515|111415|111490|111390|41
1619403300000|2021-04-26 02:15:00|111485|111385|111525|111425|111550|111450|111460|111360|92
1619403600000|2021-04-26 02:20:00|111530|111430|111510|111410|111530|111430|111484.5|111384.5|64
1619403900000|2021-04-26 02:25:00|111505|111405|111470|111370|111510|111410|111470|111370|32
1619404200000|2021-04-26 02:30:00|111469.5|111369.5|111448.2|111348.2|111490|111390|111448.2|111348.2|55
1619404500000|2021-04-26 02:35:00|111448.7|111348.7|111448.7|111348.7|111461.9|111361.9|111434.7|111334.7|45
1619404800000|2021-04-26 02:40:00|111438.7|111338.7|111415|111315|111438.7|111338.7|111363|111263|98
1619405100000|2021-04-26 02:45:00|111420|111320|111375|111275|111420|111320|111375|111275|47
1619405400000|2021-04-26 02:50:00|111374.5|111274.5|111380|111280|111390|111290|111325|111225|88
1619405700000|2021-04-26 02:55:00|111385|111285|111310|111210|111390|111290|111290|111190|66
1619406000000|2021-04-26 03:00:00|111305|111205|111307.2|111207.2|111315.1|111215.1|111285|111185|99
1619406300000|2021-04-26 03:05:00|111313.3|111213.3|111297.2|111197.2|111313.3|111213.3|111287|111187|47
1619406600000|2021-04-26 03:10:00|111292.3|111192.3|111302.3|111202.3|111317.5|111217.5|111292.3|111192.3|76
1619406900000|2021-04-26 03:15:00|111297.5|111197.5|111189.5|111089.5|111297.5|111197.5|111164|111064|140
1619407200000|2021-04-26 03:20:00|111184.7|111084.7|111159|111059|111189.5|111089.5|111148.9|111048.9|94
1619407500000|2021-04-26 03:25:00|111162|111062|111195|111095|111204.6|111104.6|111162|111062|82
1619407800000|2021-04-26 03:30:00|111190|111090|111210|111110|111220|111120|111190|111090|84
1619408100000|2021-04-26 03:35:00|111207.2|111107.2|111255.7|111155.7|111275.5|111175.5|111200|111100|73
1619408400000|2021-04-26 03:40:00|111260.7|111160.7|111250|111150|111280|111180|111245|111145|55
1619408700000|2021-04-26 03:45:00|111251.8|111151.8|111295|111195|111300|111200|111240|111140|46
1619409000000|2021-04-26 03:50:00|111285.2|111185.2|111285|111185|111305|111205|111285|111185|13
1619409300000|2021-04-26 03:55:00|111285.5|111185.5|111310|111210|111310|111210|111285.5|111185.5|29
1619409600000|2021-04-26 04:00:00|111305.9|111205.9|111297.2|111197.2|111336.5|111236.5|111285|111185|59
1619409900000|2021-04-26 04:05:00|111296|111196|111302.8|111202.8|111307.7|111207.7|111287.7|111187.7|20
1619410200000|2021-04-26 04:10:00|111302.4|111202.4|111305.1|111205.1|111329.7|111229.7|111297.7|111197.7|48
1619410500000|2021-04-26 04:15:00|111305.4|111205.4|111324|111224|111339.2|111239.2|111299.2|111199.2|74
1619410800000|2021-04-26 04:20:00|111334|111234|111321|111221|111344|111244|111314.8|111214.8|81
1619411100000|2021-04-26 04:25:00|111322|111222|111305.1|111205.1|111325|111225|111300|111200|54
1619411400000|2021-04-26 04:30:00|111305.4|111205.4|111306.4|111206.4|111316.2|111216.2|111300|111200|46
1619411700000|2021-04-26 04:35:00|111305.9|111205.9|111305.4|111205.4|111306.4|111206.4|111300|111200|25
1619412000000|2021-04-26 04:40:00|111305.1|111205.1|111300|111200|111310|111210|111300|111200|27
1619412300000|2021-04-26 04:45:00|111300.3|111200.3|111285.1|111185.1|111300.3|111200.3|111275.1|111175.1|29
1619412600000|2021-04-26 04:50:00|111290|111190|111370|111270|111380|111280|111290|111190|85
1619412900000|2021-04-26 04:55:00|111365.9|111265.9|111365.1|111265.1|111370|111270|111350|111250|46
1619413200000|2021-04-26 05:00:00|111360|111260|111320|111220|111380|111280|111305.1|111205.1|77
1619413500000|2021-04-26 05:05:00|111319.2|111219.2|111310|111210|111335.1|111235.1|111310|111210|43
1619413800000|2021-04-26 05:10:00|111300.2|111200.2|111298.7|111198.7|111325|111225|111294|111194|43
1619414100000|2021-04-26 05:15:00|111304|111204|111293|111193|111305|111205|111275.1|111175.1|54
1619414400000|2021-04-26 05:20:00|111288.7|111188.7|111308.7|111208.7|111308.7|111208.7|111284.2|111184.2|24
1619414700000|2021-04-26 05:25:00|111309.5|111209.5|111318.7|111218.7|111323|111223|111298.7|111198.7|38
1619415000000|2021-04-26 05:30:00|111319.5|111219.5|111300|111200|111343.9|111223.3|111285.1|111143.9|53
1619415300000|2021-04-26 05:35:00|111297.2|111197.2|111317.2|111217.2|111336.4|111236.4|111297.2|111197.2|59
1619415600000|2021-04-26 05:40:00|111322.2|111222.2|111305.7|111205.7|111336.2|111236.2|111295.7|111195.7|70
1619415900000|2021-04-26 05:45:00|111302.7|111202.7|111304.7|111204.7|111311.8|111211.8|111291.7|111191.7|33
1619416200000|2021-04-26 05:50:00|111314.3|111214.3|111299.3|111199.3|111321.8|111221.8|111293.5|111193.5|48
1619416500000|2021-04-26 05:55:00|111300.3|111200.3|111345.7|111245.7|111345.7|111245.7|111300.3|111200.3|42
1619416800000|2021-04-26 06:00:00|111341.3|111241.3|111365.8|111265.8|111367.7|111267.7|111320.7|111220.7|49
1619417100000|2021-04-26 06:05:00|111362.3|111262.3|111346.9|111246.9|111375|111275|111341.8|111241.8|88
1619417400000|2021-04-26 06:10:00|111346.8|111246.8|111360|111260|111367.4|111267.4|111340.5|111240.5|62
1619417700000|2021-04-26 06:15:00|111360.2|111260.2|111350|111250|111368.5|111268.5|111345|111245|77
1619418000000|2021-04-26 06:20:00|111360|111260|111380|111280|111415|111315|111360|111260|58
1619418300000|2021-04-26 06:25:00|111375.1|111275.1|111350|111250|111382.5|111282.5|111349|111249|103
1619418600000|2021-04-26 06:30:00|111348.5|111248.5|111385.5|111285.5|111390.7|111290.7|111344|111244|34
1619418900000|2021-04-26 06:35:00|111387.9|111287.9|111390.5|111290.5|111396.2|111296.2|111387.9|111287.9|6
1619419200000|2021-04-26 06:40:00|111390.3|111290.3|111405.5|111305.5|111415|111315|111385|111285|14
1619419500000|2021-04-26 06:45:00|111410|111310|111497.2|111297.2|111500.7|111323.5|111405.5|111270.5|22
1619419800000|2021-04-26 06:50:00|111495.2|111295.2|111421|111321|111497.4|111336.4|111405.9|111285.9|22
1619420100000|2021-04-26 06:55:00|111471.9|111271.9|111485.5|111285.5|111490.5|111331.3|111410|111271|35
1619420400000|2021-04-26 07:00:00|111490.5|111290.5|111445.4|111245.4|111490.5|111315.1|111415.1|111234.3|26
1619420700000|2021-04-26 07:05:00|111438.8|111238.8|111340.5|111240.5|111438.8|111260|111339.9|111185.3|30
1619421000000|2021-04-26 07:10:00|111370|111270|111330.5|111230.5|111370|111270|111330.5|111230.5|16
1619421300000|2021-04-26 07:15:00|111327|111227|111299.2|111199.2|111356|111237.2|111293.5|111138.7|42
1619421600000|2021-04-26 07:20:00|111298.7|111198.7|111299|111199|111313.5|111213.5|111294.3|111194.3|18
1619421900000|2021-04-26 07:25:00|111298.7|111198.7|111310.5|111210.5|111315.5|111215.5|111284.8|111184.8|22
1619422200000|2021-04-26 07:30:00|111360.5|111160.5|111294.7|111194.7|111380|111205.3|111275|111160.5|23
1619422500000|2021-04-26 07:35:00|111294.8|111194.8|111312.3|111212.3|111328.5|111228.5|111294.8|111194.8|54
1619422800000|2021-04-26 07:40:00|111313.3|111213.3|111307.9|111207.9|111331.4|111227.7|111275|111108|38
1619423100000|2021-04-26 07:45:00|111311.3|111211.3|111358.6|111158.6|111358.6|111211.8|111284.2|111132.4|30
1619423400000|2021-04-26 07:50:00|111365.1|111165.1|111383.4|111183.4|111386.9|111226.9|111318.1|111165.1|31
1619423700000|2021-04-26 07:55:00|111327.4|111227.4|111302.9|111102.9|111384.5|111233.4|111262.1|111095.5|40
1619424000000|2021-04-26 08:00:00|111295|111095|111270|111170|111310|111170|111270|111095|5
1619424300000|2021-04-26 08:05:00|111260|111160|111254.6|111054.6|111310|111160|111228.9|111048.5|35
1619424600000|2021-04-26 08:10:00|111245|111045|111154.5|110954.5|111245|111045|111073|110875|134
1619424900000|2021-04-26 08:15:00|111154|110954|111205.2|111005.2|111212.4|111062.9|111119.9|110928.7|103
1619425200000|2021-04-26 08:20:00|111205.7|111005.7|111230|111030|111230|111078|111133.4|110986.5|43
1619425500000|2021-04-26 08:25:00|111237.5|111037.5|111190.5|111090.5|111242|111091|111190.5|111030|10
1619425800000|2021-04-26 08:30:00|111186.5|111086.5|111233.5|111033.5|111233.5|111086.5|111140.5|111015|31
1619426100000|2021-04-26 08:35:00|111233|111033|111219.7|111019.7|111233|111097.4|111160|111019.7|23
1619426400000|2021-04-26 08:40:00|111215|111015|111210|111010|111220|111020|111186.1|110986.1|18
1619426700000|2021-04-26 08:45:00|111205|111005|111190|110990|111222.3|111060.1|111160.1|110990|16
1619427000000|2021-04-26 08:50:00|111195|110995|111193.5|110993.5|111215.1|111015.1|111193.5|110993.5|16
1619427300000|2021-04-26 08:55:00|111194|110994|111159.7|111059.7|111227.6|111085.1|111159.7|110989|26
1619427600000|2021-04-26 09:00:00|111185.1|110985.1|111140|111040|111185.8|111040|111140|110980|7
1619427900000|2021-04-26 09:05:00|111135|111035|111130.1|111030.1|111135.5|111035.5|111130.1|111030.1|3
1619428200000|2021-04-26 09:10:00|111130.3|111030.3|111148.2|110948.2|111165.5|111030.3|111098.6|110944.1|13
1619428500000|2021-04-26 09:15:00|111097.2|110997.2|111090.5|110890.5|111097.2|110997.2|111057.5|110889.5|21
1619428800000|2021-04-26 09:20:00|111090|110890|111032|110932|111090|110937.4|111003.7|110875.1|59
1619429100000|2021-04-26 09:25:00|111034.9|110934.9|111098.5|110898.5|111099|110959|111034.8|110898.5|21
1619429400000|2021-04-26 09:30:00|111098.1|110898.1|111100|110900|111101.1|110960.1|111024.3|110883.9|17
1619429700000|2021-04-26 09:35:00|111105.1|110905.1|111075|110875|111105.1|110960.1|111059|110875|23
1619430000000|2021-04-26 09:40:00|111075.5|110875.5|111010.5|110910.5|111100.5|110935.1|111010.1|110875|48
1619430300000|2021-04-26 09:45:00|111012.5|110912.5|111035|110835|111035|110912.5|110987.2|110835|11
1619430600000|2021-04-26 09:50:00|111035.4|110835.4|111090.5|110890.5|111092|110908.1|110996.6|110834.4|37
1619430900000|2021-04-26 09:55:00|111091|110891|111050.1|110950.1|111091|110950.1|111040.5|110890|20
1619431200000|2021-04-26 10:00:00|111055|110955|111120|110920|111138|110977|111055|110905.2|41
1619431500000|2021-04-26 10:05:00|111111.4|110911.4|111104.5|110904.5|111126.4|110926.4|111091.7|110891.7|31
1619431800000|2021-04-26 10:10:00|111105|110905|111100.1|110900.1|111130.3|110930.3|111100.1|110900.1|7
1619432100000|2021-04-26 10:15:00|111060|110860|111077.4|110877.4|111079.4|110879.4|111060|110860|5
1619432400000|2021-04-26 10:20:00|111075.4|110875.4|111074.9|110874.9|111075.4|110875.4|111074.9|110874.9|2
1619432700000|2021-04-26 10:25:00|111073.4|110873.4|111065|110865|111081.8|110881.8|111055.1|110855.1|12
1619433000000|2021-04-26 10:30:00|111082.3|110882.3|111088.7|110888.7|111096|110896|111082.3|110882.3|7
1619433600000|2021-04-26 10:40:00|111110|110910|111125|110925|111125|110925|111097.7|110897.7|16
1619433900000|2021-04-26 10:45:00|111141.3|110941.3|111142|110942|111142|110942|111115|110915|18
1619434200000|2021-04-26 10:50:00|111141|110941|111158.7|110958.7|111168|110968|111139.5|110939.5|11
1619434500000|2021-04-26 10:55:00|111154|110954|111154|110954|111154|110954|111154|110954|1
1619434800000|2021-04-26 11:00:00|111148.6|110948.6|111180|110980|111185.3|110985.3|111148.6|110948.6|21
1619435100000|2021-04-26 11:05:00|111184|110984|111180|110980|111184|110984|111180|110980|8
1619435400000|2021-04-26 11:10:00|111113|111013|111189|110989|111189|111014.4|111105.6|110975|38
1619435700000|2021-04-26 11:15:00|111150.7|111050.7|111153.8|111053.8|111159.1|111059.1|111144.5|111044.5|28
1619436000000|2021-04-26 11:20:00|111151.3|111051.3|111160.8|111060.8|111160.8|111060.8|111147.6|111047.6|10
1619436300000|2021-04-26 11:25:00|111158.3|111058.3|111160.8|111060.8|111161.3|111061.3|111158.3|111058.3|11
1619436600000|2021-04-26 11:30:00|111160.1|111060.1|111160.8|111060.8|111160.8|111060.8|111160|111060|7
1619436900000|2021-04-26 11:35:00|111229|111029|111230.5|111030.5|111235|111035|111226.5|111026.5|9
1619437200000|2021-04-26 11:40:00|111230|111030|111234|111034|111234|111034|111229.5|111029.5|4
1619437500000|2021-04-26 11:45:00|111234.1|111034.1|111234|111034|111234.1|111034.1|111234|111034|2
1619437800000|2021-04-26 11:50:00|111250|111050|111191.7|111091.7|111275|111095|111166.8|111035|13
1619438400000|2021-04-26 12:00:00|111187.2|111087.2|111221.3|111121.3|111267.7|111127.2|111187.2|111056|31
1619438700000|2021-04-26 12:05:00|111220.1|111120.1|111262.5|111062.5|111271.5|111120.1|111186.6|111040|53
1619439000000|2021-04-26 12:10:00|111263.5|111063.5|111216.6|111116.6|111273|111120|111212.5|111053.5|10
1619439300000|2021-04-26 12:15:00|111216.7|111116.7|111220|111120|111246.5|111120|111199.2|111046.5|12
1619439600000|2021-04-26 12:20:00|111273|111073|111281.5|111081.5|111283|111129|111227.5|111073|14
1619439900000|2021-04-26 12:25:00|111226.6|111126.6|111226.5|111126.5|111228.5|111128.5|111225|111125|8
1619440200000|2021-04-26 12:30:00|111227|111127|111206.8|111106.8|111242.7|111127|111197.2|111038.2|31
1619440500000|2021-04-26 12:35:00|111208|111108|111176.8|111076.8|111209.8|111109.8|111176.8|111076.8|12
1619440800000|2021-04-26 12:40:00|111176.3|111076.3|111165.8|111065.8|111176.3|111076.3|111157.8|111057.8|9
1619441100000|2021-04-26 12:45:00|111165.3|111065.3|111175.1|111075.1|111175.1|111075.1|111164.3|111064.3|9
1619441400000|2021-04-26 12:50:00|111175|111075|111160|111060|111231.5|111075.6|111159.8|111030|16
1619441700000|2021-04-26 12:55:00|111162.8|111062.8|111249|111049|111251.7|111085|111162.8|111026|13
1619442000000|2021-04-26 13:00:00|111250|111050|111170|111070|111250|111087.5|111161.3|111015|16
1619442300000|2021-04-26 13:05:00|111176|111076|111200|111000|111225.5|111076|111160|110974|19
1619442900000|2021-04-26 13:15:00|111160|111060|111215|111015|111215.5|111066.3|111160|111015|5
1619443500000|2021-04-26 13:25:00|111160|111060|111173.5|111073.5|111183|111083|111160|111060|33
1619443800000|2021-04-26 13:30:00|111170|111070|111165.5|111065.5|111175|111075|111142.9|111042.9|35
1619444100000|2021-04-26 13:35:00|111166|111066|111164.9|111064.9|111205|111105|111164.9|111064.9|44
1619444400000|2021-04-26 13:40:00|111165.4|111065.4|111211.4|111011.4|111225.9|111075|111162.9|111010.9|15
1619444700000|2021-04-26 13:45:00|111212.4|111012.4|111172.9|111072.9|111212.5|111072.9|111164.4|111012.4|5
1619445000000|2021-04-26 13:50:00|111225.8|111025.8|111172.9|111072.9|111226|111073.4|111172.9|111025.8|5
1619445300000|2021-04-26 13:55:00|111234.5|111034.5|111194.9|111094.9|111235|111094.9|111184|111020.4|17
1619445600000|2021-04-26 14:00:00|111195.4|111095.4|111170.4|111070.4|111195.4|111095.4|111170.4|111070.4|11
1619445900000|2021-04-26 14:05:00|111168.4|111068.4|111154.9|111054.9|111216.4|111070.4|111154.4|111016.4|18
1619446200000|2021-04-26 14:10:00|111155.9|111055.9|111143.5|111043.5|111179|111079|111143.5|111043.5|42
1619446500000|2021-04-26 14:15:00|111147|111047|111122|111022|111157.5|111057.5|111121|111021|47
1619446800000|2021-04-26 14:20:00|111123|111023|111115|111015|111145|111045|111094.5|110994.5|28
1619447100000|2021-04-26 14:25:00|111137.5|111037.5|111195|110995|111195|111039.5|111120.3|110975|30
1619447400000|2021-04-26 14:30:00|111194|110994|111202|111002|111202|111002|111190.5|110990.5|7
1619447700000|2021-04-26 14:35:00|111201.5|111001.5|111162|111062|111212.5|111077.3|111162|110994.8|21
1619448000000|2021-04-26 14:40:00|111157.5|111057.5|111138.8|111038.8|111159|111059|111138.8|111038.8|28
1619448300000|2021-04-26 14:45:00|111125|111025|111093.8|110993.8|111125|111025|111088.8|110988.8|19
1619448600000|2021-04-26 14:50:00|111095.8|110995.8|111080|110980|111145|111009|111075|110945|52
1619448900000|2021-04-26 14:55:00|111074|110974|111180|110980|111180|111025|111073.5|110973.5|16
1619449200000|2021-04-26 15:00:00|111175|110975|111165|110965|111175|110975|111165|110965|4
1619449500000|2021-04-26 15:05:00|111091.5|110991.5|111125|111025|111164.5|111035|111090|110945|29
1619449800000|2021-04-26 15:10:00|111120|111020|111185|110985|111190|111045|111120|110984.5|11
1619450100000|2021-04-26 15:15:00|111186|110986|111142|111042|111189.5|111045.5|111134|110986|27
1619450400000|2021-04-26 15:20:00|111142.5|111042.5|111126|111026|111144.5|111044.5|111126|111026|21
1619450700000|2021-04-26 15:25:00|111127.5|111027.5|111124|111024|111180.5|111036.5|111124|110980.5|23
1619451000000|2021-04-26 15:30:00|111123.5|111023.5|111135|111035|111139|111039|111123.5|111023.5|22
1619451300000|2021-04-26 15:35:00|111135.5|111035.5|111138.5|111038.5|111148|111048|111135.5|111035.5|19
1619451600000|2021-04-26 15:40:00|111138|111038|111126.5|111026.5|111185|111038|111126.5|110985|11
1619451900000|2021-04-26 15:45:00|111127|111027|111136|111036|111185.5|111036|111127|110985|5
1619452200000|2021-04-26 15:50:00|111185.5|110985.5|111174.5|110974.5|111185.5|111030|111122|110973.5|18
1619452500000|2021-04-26 15:55:00|111174|110974|111127|111027|111174|111030|111126|110973.5|5
1619452800000|2021-04-26 16:00:00|111127.5|111027.5|111201.5|111001.5|111212|111031.5|111127|110993|17
1619453100000|2021-04-26 16:05:00|111201|111001|111208|111008|111208.5|111008.5|111201|111001|24
1619453400000|2021-04-26 16:10:00|111207.5|111007.5|111213.5|111013.5|111215|111015|111205|111005|9
1619453700000|2021-04-26 16:15:00|111213|111013|111212|111012|111213|111013|111212|111012|3
1619454000000|2021-04-26 16:20:00|111212.5|111012.5|111212.5|111012.5|111212.5|111012.5|111212.5|111012.5|1
1619454300000|2021-04-26 16:25:00|111166|111066|111180.5|111080.5|111250|111091|111166|111025|22
1619454600000|2021-04-26 16:30:00|111181|111081|111225|111025|111225.5|111081.5|111176|111025|9
1619454900000|2021-04-26 16:35:00|111176|111076|111195|110995|111225|111077|111146.5|110992.5|24
1619455200000|2021-04-26 16:40:00|111195.5|110995.5|111146|111046|111195.5|111046|111146|110995.5|2
1619455800000|2021-04-26 16:50:00|111193|110993|111153|111053|111194|111054.5|111146|110993|9
1619456100000|2021-04-26 16:55:00|111157.5|111057.5|111152.5|111052.5|111225|111057.5|111149|111005|10
1619456400000|2021-04-26 17:00:00|111152|111052|111155|111055|111210.5|111070|111152|111010.5|13
1619456700000|2021-04-26 17:05:00|111157.5|111057.5|111155|111055|111157.5|111057.5|111155|111055|2
1619457000000|2021-04-26 17:10:00|111155.5|111055.5|111160|111060|111161|111061|111155.5|111055.5|7
1619457300000|2021-04-26 17:15:00|111166.5|111066.5|111239.5|111039.5|111245.5|111066.5|111166.5|111039.5|10
1619457600000|2021-04-26 17:20:00|111238|111038|111236|111036|111238|111038|111234|111034|10
1619457900000|2021-04-26 17:25:00|111235.5|111035.5|111225|111025|111235.5|111035.5|111225|111025|3
1619458500000|2021-04-26 17:35:00|111215|111015|111215|111015|111215|111015|111215|111015|1
1619458800000|2021-04-26 17:40:00|111155|111055|111155|111055|111155|111055|111155|111055|1
1619459100000|2021-04-26 17:45:00|111160|111060|111160|111060|111165|111065|111155|111055|9
1619459700000|2021-04-26 17:55:00|111160.5|111060.5|111160|111060|111163|111063|111160|111060|6
1619460000000|2021-04-26 18:00:00|111155.5|111055.5|111165|111065|111165|111065|111155.5|111055.5|9
1619460300000|2021-04-26 18:05:00|111164.5|111064.5|111160|111060|111164.5|111064.5|111158.5|111058.5|5
1619460600000|2021-04-26 18:10:00|111163.5|111063.5|111166|111066|111166|111066|111163.5|111063.5|2
1619460900000|2021-04-26 18:15:00|111165.5|111065.5|111165.5|111065.5|111166|111066|111164.5|111064.5|5
1619461200000|2021-04-26 18:20:00|111163|111063|111135.5|111035.5|111166|111066|111130.5|111030.5|24
1619461500000|2021-04-26 18:25:00|111135|111035|111145|111045|111190.5|111045|111135|110990.5|7
1619461800000|2021-04-26 18:30:00|111146|111046|111166.5|111066.5|111205|111067.5|111146|111005|12
1619462100000|2021-04-26 18:35:00|111215|111015|111166.5|111066.5|111215|111072|111160|111010|22
1619462400000|2021-04-26 18:40:00|111166|111066|111165|111065|111166|111066|111165|111065|3
1619462700000|2021-04-26 18:45:00|111167|111067|111168.5|111068.5|111168.5|111068.5|111167|111067|4
1619463000000|2021-04-26 18:50:00|111167|111067|111164|111064|111167|111067|111163.5|111063.5|11
1619463300000|2021-04-26 18:55:00|111164.5|111064.5|111151|111051|111189.5|111064.5|111128.5|110980|39
1619463600000|2021-04-26 19:00:00|111149.5|111049.5|111145.5|111045.5|111160|111060|111145.5|111045.5|19
1619463900000|2021-04-26 19:05:00|111145|111045|111143|110943|111145|111045|111120|110942.5|8
1619464200000|2021-04-26 19:10:00|111138.5|110938.5|111137.5|110937.5|111170.1|110970.1|111135.7|110935.7|27
1619464500000|2021-04-26 19:15:00|111132.5|110932.5|111112|111012|111178.8|111022.5|111112|110932.2|42
1619464800000|2021-04-26 19:20:00|111161.5|110961.5|111165.5|110965.5|111167|111016|111114|110960|10
1619465100000|2021-04-26 19:25:00|111165|110965|111185.5|110985.5|111185.5|111034|111116.5|110965|7
1619465400000|2021-04-26 19:30:00|111204|111004|111216|111016|111225|111064|111146.5|110995.5|29
1619465700000|2021-04-26 19:35:00|111215.5|111015.5|111205|111005|111216|111016|111200|111000|20
1619466000000|2021-04-26 19:40:00|111205.5|111005.5|111205|111005|111205.5|111005.5|111205|111005|2
1619466300000|2021-04-26 19:45:00|111206.5|111006.5|111209|111009|111211.5|111011.5|111205|111005|9
1619466600000|2021-04-26 19:50:00|111210|111010|111176|110976|111210|111046|111142|110976|24
1619466900000|2021-04-26 19:55:00|111122.5|111022.5|111173|110973|111175|111022.5|111122.5|110968.5|30
1619481600000|2021-04-27 00:00:00|111186|110845|111105.5|110905.5|111186|110945.5|111034|110834|141
1619481900000|2021-04-27 00:05:00|111084|110884|110985.5|110885.5|111116|110916|110985.5|110816.5|143
1619482200000|2021-04-27 00:10:00|110987.5|110887.5|110969.5|110869.5|111000|110900|110965|110865|73
1619482500000|2021-04-27 00:15:00|110970|110870|110979|110879|110986.4|110886.4|110948|110848|105
1619482800000|2021-04-27 00:20:00|110983|110883|111010|110910|111021|110921|110980|110880|44
1619483100000|2021-04-27 00:25:00|111001|110901|110986.3|110886.3|111001|110901|110969|110869|94
1619483400000|2021-04-27 00:30:00|110985.8|110885.8|111075|110975|111075|110975|110985|110885|119
1619483700000|2021-04-27 00:35:00|111079.5|110979.5|111138.5|111038.5|111161.5|111061.5|111079.5|110979.5|179
1619484000000|2021-04-27 00:40:00|111135.5|111035.5|111121.5|111021.5|111138.5|111038.5|111090.5|110990.5|128
1619484300000|2021-04-27 00:45:00|111122.5|111022.5|111100|111000|111155.5|111055.5|111099.5|110999.5|108
1619484600000|2021-04-27 00:50:00|111101|111001|111118|111018|111134.5|111034.5|111094|110994|120
1619484900000|2021-04-27 00:55:00|111120|111020|111100|111000|111129.5|111029.5|111090|110990|53
1619485200000|2021-04-27 01:00:00|111099.5|110999.5|111130|111030|111130|111030|111095|110995|58
1619485500000|2021-04-27 01:05:00|111135|111035|111103|111003|111145|111045|111102|111002|79
1619485800000|2021-04-27 01:10:00|111103.5|111003.5|111143|111043|111148.3|111048.3|111103.5|111003.5|60
1619486100000|2021-04-27 01:15:00|111147|111047|111210|111110|111211|111111|111147|111047|182
1619486400000|2021-04-27 01:20:00|111210.1|111110.1|111209.3|111109.3|111229.8|111129.8|111180.1|111080.1|97
1619486700000|2021-04-27 01:25:00|111209.5|111109.5|111209|111109|111210|111110|111170.3|111070.3|116
1619487000000|2021-04-27 01:30:00|111200|111100|111220.1|111120.1|111245.5|111145.5|111200|111100|182
1619487300000|2021-04-27 01:35:00|111224.8|111124.8|111248|111148|111277.8|111177.8|111224.8|111124.8|171
1619487600000|2021-04-27 01:40:00|111243.3|111143.3|111240|111140|111259.8|111159.8|111218.3|111118.3|168
1619487900000|2021-04-27 01:45:00|111242.3|111142.3|111242|111142|111249.5|111149.5|111220|111120|95
1619488200000|2021-04-27 01:50:00|111242.5|111142.5|111240.5|111140.5|111262|111162|111240|111140|116
1619488500000|2021-04-27 01:55:00|111240.8|111140.8|111272.3|111172.3|111305.5|111205.5|111240.8|111140.8|147
1619488800000|2021-04-27 02:00:00|111271.3|111171.3|111280.5|111180.5|111315.5|111215.5|111260.1|111160.1|135
1619489100000|2021-04-27 02:05:00|111280|111180|111322.8|111222.8|111333.8|111233.8|111275|111175|98
1619489400000|2021-04-27 02:10:00|111323.8|111223.8|111299.5|111199.5|111342.8|111242.8|111295|111195|97
1619489700000|2021-04-27 02:15:00|111300|111200|111290|111190|111309.5|111209.5|111288|111188|69
1619490000000|2021-04-27 02:20:00|111295|111195|111304.8|111204.8|111320|111220|111285|111185|48
1619490300000|2021-04-27 02:25:00|111305.5|111205.5|111310.3|111210.3|111325|111225|111300|111200|63
1619490600000|2021-04-27 02:30:00|111311.3|111211.3|111304|111204|111320.1|111220.1|111295|111195|62
1619490900000|2021-04-27 02:35:00|111304.5|111204.5|111273.9|111173.9|111322|111222|111268.8|111168.8|104
1619491200000|2021-04-27 02:40:00|111283.9|111183.9|111245|111145|111290|111190|111231.5|111131.5|120
1619491500000|2021-04-27 02:45:00|111245.5|111145.5|111230.1|111130.1|111260.1|111160.1|111215|111115|49
1619491800000|2021-04-27 02:50:00|111230|111130|111230.1|111130.1|111230.1|111130.1|111185.3|111085.3|70
1619492100000|2021-04-27 02:55:00|111225|111125|111240|111140|111240|111140|111210|111110|49
1619492400000|2021-04-27 03:00:00|111235|111135|111200|111100|111240|111140|111200|111100|56
1619492700000|2021-04-27 03:05:00|111200.3|111100.3|111210.1|111110.1|111210.1|111110.1|111190|111090|76
1619493000000|2021-04-27 03:10:00|111210.3|111110.3|111140.8|111040.8|111223.8|111123.8|111135.5|111035.5|108
1619493300000|2021-04-27 03:15:00|111140.1|111040.1|111140|111040|111155.5|111055.5|111110|111010|78
1619493600000|2021-04-27 03:20:00|111135|111035|111152.5|111052.5|111157.7|111057.7|111130.1|111030.1|43
1619493900000|2021-04-27 03:25:00|111153|111053|111169|111069|111173.3|111073.3|111148.5|111048.5|55
1619494200000|2021-04-27 03:30:00|111169.5|111069.5|111155|111055|111177|111077|111151.9|111051.9|56
1619494500000|2021-04-27 03:35:00|111156.2|111056.2|111137.8|111037.8|111156.2|111056.2|111128.5|111028.5|33
1619494800000|2021-04-27 03:40:00|111138.5|111038.5|111156|111056|111156|111056|111134.3|111034.3|23
1619495100000|2021-04-27 03:45:00|111157.5|111057.5|111170|111070|111180|111080|111157|111057|25
1619495400000|2021-04-27 03:50:00|111166.3|111066.3|111210.1|111110.1|111211|111111|111166.3|111066.3|65
1619495700000|2021-04-27 03:55:00|111200|111100|111230|111130|111230|111130|111190|111090|51
1619496000000|2021-04-27 04:00:00|111235|111135|111220|111120|111239.5|111139.5|111215|111115|35
1619496300000|2021-04-27 04:05:00|111215|111115|111204|111104|111215|111115|111200|111100|15
1619496600000|2021-04-27 04:10:00|111204.5|111104.5|111180.1|111080.1|111208.8|111108.8|111164|111064|69
1619496900000|2021-04-27 04:15:00|111185.8|111085.8|111189.3|111089.3|111190.1|111090.1|111183.5|111083.5|45
1619497200000|2021-04-27 04:20:00|111188.8|111088.8|111219.3|111119.3|111219.3|111119.3|111180.1|111080.1|46
1619497500000|2021-04-27 04:25:00|111215|111115|111208|111108|111220.1|111120.1|111200|111100|45
1619497800000|2021-04-27 04:30:00|111215|111115|111200|111100|111227.5|111127.5|111199|111099|51
1619498100000|2021-04-27 04:35:00|111199.5|111099.5|111200|111100|111209|111109|111198.8|111098.8|25
1619498400000|2021-04-27 04:40:00|111199.5|111099.5|111225|111125|111230|111130|111190|111090|46
1619498700000|2021-04-27 04:45:00|111230|111130|111225|111125|111255|111155|111225|111125|34
1619499000000|2021-04-27 04:50:00|111225.1|111125.1|111214|111114|111225.1|111125.1|111195|111095|58
1619499300000|2021-04-27 04:55:00|111205|111105|111220|111120|111220|111120|111200|111100|41
1619499600000|2021-04-27 05:00:00|111216.8|111116.8|111200|111100|111240|111140|111200|111100|51
1619499900000|2021-04-27 05:05:00|111205|111105|111204|111104|111215|111115|111197.8|111097.8|68
1619500200000|2021-04-27 05:10:00|111209.3|111109.3|111208.3|111108.3|111209.8|111109.8|111195|111095|32
1619500500000|2021-04-27 05:15:00|111208.8|111108.8|111190.1|111090.1|111214.8|111114.8|111184.5|111084.5|53
1619500800000|2021-04-27 05:20:00|111189.8|111089.8|111158|111058|111190.1|111090.1|111130.1|111030.1|113
1619501100000|2021-04-27 05:25:00|111159|111059|111069.3|110969.3|111159.5|111059.5|111060.1|110960.1|116
1619501400000|2021-04-27 05:30:00|111068.8|110968.8|111010.5|110910.5|111069.8|110969.8|110982.3|110882.3|265
1619501700000|2021-04-27 05:35:00|111010|110910|110990.1|110890.1|111045|110945|110975|110875|171
1619502000000|2021-04-27 05:40:00|110990|110890|110995|110895|111002.5|110902.5|110971.3|110871.3|103
1619502300000|2021-04-27 05:45:00|110990|110890|110997.3|110897.3|111015|110915|110987.3|110887.3|99
1619502600000|2021-04-27 05:50:00|110994|110894|111019.5|110919.5|111028.5|110928.5|110987.3|110887.3|51
1619502900000|2021-04-27 05:55:00|111020|110920|110949|110849|111028.5|110928.5|110946.8|110846.8|156
1619503200000|2021-04-27 06:00:00|110948.5|110848.5|110977.3|110877.3|110987.8|110887.8|110935.8|110835.8|129
1619503500000|2021-04-27 06:05:00|110975.3|110875.3|110967.8|110867.8|110977.8|110877.8|110926.8|110826.8|129
1619503800000|2021-04-27 06:10:00|110967.5|110867.5|111000.8|110900.8|111012.3|110912.3|110967.3|110867.3|147
1619504100000|2021-04-27 06:15:00|111001.8|110901.8|111000|110900|111014.3|110914.3|110989|110889|94
1619504400000|2021-04-27 06:20:00|111003.8|110903.8|111030|110930|111045|110945|110997.5|110897.5|106
1619504700000|2021-04-27 06:25:00|111030.8|110930.8|111069.3|110969.3|111079.3|110979.3|111010.5|110910.5|74
1619505000000|2021-04-27 06:30:00|111065.5|110965.5|111130.1|110930.1|111138|110982.3|111056|110891.6|55
1619505300000|2021-04-27 06:35:00|111127.5|110927.5|111090.1|110890.1|111129.6|110989.5|111030.1|110890|36
1619505600000|2021-04-27 06:40:00|111035.1|110935.1|111055|110955|111108.3|110955.1|111020.1|110890.1|36
1619505900000|2021-04-27 06:45:00|111055.4|110955.4|111100.1|110900.1|111150.1|111010.1|111049.8|110900.1|26
1619506200000|2021-04-27 06:50:00|111055.1|110955.1|111090.3|110990.3|111140.5|110995|111055.1|110910.1|19
1619506500000|2021-04-27 06:55:00|111090.1|110990.1|111096.2|110996.2|111201|111012|111080|110977|39
1619506800000|2021-04-27 07:00:00|111095.2|110995.2|111121.6|110921.6|111175|111026|111090.1|110921.6|56
1619507100000|2021-04-27 07:05:00|111117.7|110917.7|111149.6|110949.6|111149.6|110994.6|111051.3|110899.6|21
1619507400000|2021-04-27 07:10:00|111104.3|111004.3|111149.6|110949.6|111149.8|111004.3|111089.6|110949.6|15
1619507700000|2021-04-27 07:15:00|111109.8|111009.8|111141.8|111041.8|111184.5|111045.3|111103|110980.1|68
1619508000000|2021-04-27 07:20:00|111125.2|111025.2|111158.6|110958.6|111159.1|111025.2|111106.6|110956|44
1619508300000|2021-04-27 07:25:00|111156|110956|111193.5|110993.5|111228.4|111054.3|111150.5|110955.6|25
1619508600000|2021-04-27 07:30:00|111192.5|110992.5|111180.5|110980.5|111198|111042.4|111135.1|110971.6|26
1619508900000|2021-04-27 07:35:00|111140.5|111040.5|111210.9|111010.9|111239.4|111040.5|111138.7|111005.4|23
1619509200000|2021-04-27 07:40:00|111210.8|111010.8|111210|111010|111210.8|111010.8|111210|111010|2
1619509800000|2021-04-27 07:50:00|111140.5|111040.5|111211.2|111011.2|111225.5|111095.4|111140.5|111000.9|38
1619510100000|2021-04-27 07:55:00|111212.4|111012.4|111236.4|111036.4|111236.4|111069.4|111166.9|111012.4|15
1619510400000|2021-04-27 08:00:00|111239|111039|111285.5|111085.5|111286|111098.1|111196|111037|28
1619510700000|2021-04-27 08:05:00|111285|111085|111265.3|111165.3|111331|111180|111260|111075.9|24
1619511000000|2021-04-27 08:10:00|111265.8|111165.8|111372.5|111172.5|111372.5|111192.5|111265.8|111130|39
1619511300000|2021-04-27 08:15:00|111372|111172|111335.5|111135.5|111397.5|111234.4|111292.5|111131|49
1619511600000|2021-04-27 08:20:00|111335|111135|111267.6|111167.6|111335.4|111175|111258.8|111133.9|15
1619511900000|2021-04-27 08:25:00|111267.7|111167.7|111285|111185|111332.5|111195|111266.7|111131|71
1619512200000|2021-04-27 08:30:00|111287.1|111187.1|111315|111215|111325|111225|111285|111185|17
1619512500000|2021-04-27 08:35:00|111365|111165|111377|111177|111377.5|111217|111305|111165|15
1619512800000|2021-04-27 08:40:00|111377.5|111177.5|111361|111161|111378|111178|111360|111160|19
1619513100000|2021-04-27 08:45:00|111361.5|111161.5|111312|111212|111365.1|111225.8|111299.1|111161.5|34
1619513400000|2021-04-27 08:50:00|111313|111213|111337|111237|111337.5|111237.5|111313|111213|13
1619513700000|2021-04-27 08:55:00|111335.1|111235.1|111310|111210|111336|111236|111305.9|111205.9|35
1619514000000|2021-04-27 09:00:00|111310.1|111210.1|111308.6|111208.6|111325.1|111225.1|111307.3|111207.3|12
1619514300000|2021-04-27 09:05:00|111303.1|111203.1|111280.1|111180.1|111308.1|111208.1|111275|111175|21
1619514600000|2021-04-27 09:10:00|111275|111175|111330|111230|111330|111230|111273.9|111173.9|30
1619514900000|2021-04-27 09:15:00|111334.8|111234.8|111310.1|111210.1|111370|111235|111300|111132|46
1619515200000|2021-04-27 09:20:00|111314.5|111214.5|111329.5|111129.5|111335|111215|111290|111129.5|14
1619515500000|2021-04-27 09:25:00|111330|111130|111230.1|111130.1|111330|111175.1|111225.6|111069|13
1619515800000|2021-04-27 09:30:00|111225|111125|111260|111160|111265|111165|111225|111125|18
1619516100000|2021-04-27 09:35:00|111250|111150|111300|111100|111305|111175.1|111250|111100|8
1619516400000|2021-04-27 09:40:00|111299.1|111099.1|111225|111125|111299.1|111125.1|111225|111070|14
1619516700000|2021-04-27 09:45:00|111235|111135|111207|111107|111235|111135|111201.7|111013.6|15
1619517000000|2021-04-27 09:50:00|111263.5|111063.5|111216|111116|111264|111126.7|111210|111063.5|18
1619517300000|2021-04-27 09:55:00|111215.9|111115.9|111242.9|111042.9|111242.9|111125.3|111170|111020|29
1619517600000|2021-04-27 10:00:00|111240|111040|111240.1|111040.1|111240.9|111040.9|111240|111040|4
1619517900000|2021-04-27 10:05:00|111245.9|111045.9|111230.5|111030.5|111251.4|111051.4|111230|111030|13
1619518200000|2021-04-27 10:10:00|111231|111031|111170|111070|111231|111076|111170|111030|9
1619518500000|2021-04-27 10:15:00|111172.5|111072.5|111235|111035|111236|111090|111172.5|111035|11
1619519400000|2021-04-27 10:30:00|111235.5|111035.5|111238|111038|111238|111038|111235.5|111035.5|6
1619519700000|2021-04-27 10:35:00|111183.2|111083.2|111238|111038|111238|111083.2|111180.2|111037|6
1619520300000|2021-04-27 10:45:00|111183.2|111083.2|111236|111036|111236|111083.2|111180.2|111036|5
1619520600000|2021-04-27 10:50:00|111237|111037|111189|111089|111238|111089|111180.2|111035|11
1619520900000|2021-04-27 10:55:00|111189.5|111089.5|111235|111035|111237.5|111089.5|111181.2|111035|10
1619521200000|2021-04-27 11:00:00|111175|111075|111175|111075|111230|111075|111175|111030|3
1619521500000|2021-04-27 11:05:00|111230|111030|111230|111030|111230|111030|111230|111030|1
1619522400000|2021-04-27 11:20:00|111175|111075|111230|111030|111230|111075|111175|111030|2
1619522700000|2021-04-27 11:25:00|111185|111085|111242.4|111042.4|111242.4|111089|111182.7|111041.5|5
1619523300000|2021-04-27 11:35:00|111203.6|111103.6|111203.6|111103.6|111203.6|111103.6|111203.6|111103.6|1
1619523600000|2021-04-27 11:40:00|111198.8|111098.8|111204|111104|111204|111104|111198.8|111098.8|8
1619523900000|2021-04-27 11:45:00|111204.5|111104.5|111180|111080|111242|111105|111180|111020|9
1619524500000|2021-04-27 11:55:00|111220|111020|111233|111033|111233|111080|111172|111020|6
1619524800000|2021-04-27 12:00:00|111250|111050|111190|111090|111250|111090|111190|111050|2
1619525100000|2021-04-27 12:05:00|111250|111050|111240|111040|111250|111050|111240|111040|17
1619525400000|2021-04-27 12:10:00|111225|111025|111220|111020|111225|111025|111220|111020|2
1619525700000|2021-04-27 12:15:00|111175|111075|111175|111075|111220|111075|111165|111020|5
1619526000000|2021-04-27 12:20:00|111170|111070|111172.8|111072.8|111175|111075|111169.3|111069.3|7
1619526300000|2021-04-27 12:25:00|111175|111075|111175|111075|111220|111075|111175|111020|3
1619526600000|2021-04-27 12:30:00|111180|111080|111250|111050|111250.5|111081.5|111180|111045|9
1619527200000|2021-04-27 12:40:00|111245|111045|111245|111045|111245|111045|111245|111045|1
1619527500000|2021-04-27 12:45:00|111237.1|111037.1|111240|111040|111240|111040|111235|111035|3
1619527800000|2021-04-27 12:50:00|111235|111035|111245|111045|111245|111075|111175|111035|6
1619528100000|2021-04-27 12:55:00|111250|111050|111235|111135|111295.5|111147.5|111200|111050|22
1619528400000|2021-04-27 13:00:00|111230|111130|111249.5|111049.5|111249.5|111130|111190|111040|16
1619528700000|2021-04-27 13:05:00|111248|111048|111185|111085|111250|111092|111179.5|111027.5|34
1619529000000|2021-04-27 13:10:00|111186.5|111086.5|111195|111095|111209.5|111109.5|111185|111085|17
1619529600000|2021-04-27 13:20:00|111211.5|111111.5|111265.5|111065.5|111265.5|111115|111211.5|111065|4
1619529900000|2021-04-27 13:25:00|111272.5|111072.5|111266.3|111066.3|111272.5|111072.5|111265|111065|28
1619530200000|2021-04-27 13:30:00|111266.5|111066.5|111275|111075|111300.7|111100.7|111260|111060|42
1619530500000|2021-04-27 13:35:00|111276.5|111076.5|111325.6|111125.6|111330|111130|111265|111065|35
1619530800000|2021-04-27 13:40:00|111325|111125|111361.1|111161.1|111380|111219.1|111283.5|111122.3|35
1619531100000|2021-04-27 13:45:00|111360|111160|111307|111207|111365|111215|111307|111159|34
1619531400000|2021-04-27 13:50:00|111307.5|111207.5|111280|111180|111358.5|111210|111275|111135|31
1619531700000|2021-04-27 13:55:00|111330|111130|111335|111135|111335|111179|111279|111130|3
1619532000000|2021-04-27 14:00:00|111279|111179|111310|111210|111310|111210|111279|111179|10
1619532300000|2021-04-27 14:05:00|111295|111195|111340|111140|111340|111195|111289.5|111140|8
1619532600000|2021-04-27 14:10:00|111345|111145|111329.5|111129.5|111345|111182.1|111282.1|111129|7
1619532900000|2021-04-27 14:15:00|111325|111125|111340|111140|111376.6|111211.5|111272|111125|48
1619533200000|2021-04-27 14:20:00|111360|111160|111340|111140|111370|111230|111280|111135|32
1619533500000|2021-04-27 14:25:00|111335|111135|111345|111245|111373.7|111245|111296.3|111131.1|28
1619533800000|2021-04-27 14:30:00|111350|111250|111345|111145|111395.4|111255|111285|111145|31
1619534100000|2021-04-27 14:35:00|111300.5|111200.5|111385|111185|111385|111235|111300.5|111152|17
1619534400000|2021-04-27 14:40:00|111340.1|111240.1|111340|111240|111340.1|111240.1|111326|111226|12
1619534700000|2021-04-27 14:45:00|111337.5|111237.5|111340|111240|111355|111255|111334.5|111155|16
1619535000000|2021-04-27 14:50:00|111339.5|111239.5|111339|111239|111339.5|111239.5|111339|111239|2
1619535300000|2021-04-27 14:55:00|111339.5|111239.5|111340|111240|111340|111240|111339.5|111239.5|2
1619535900000|2021-04-27 15:05:00|111350|111250|111350|111250|111351.5|111251.5|111350|111250|9
1619536200000|2021-04-27 15:10:00|111340|111240|111340|111240|111340|111240|111339.5|111239.5|3
1619537100000|2021-04-27 15:25:00|111327|111227|111354.5|111254.5|111380.5|111255|111327|111172.5|11
1619537400000|2021-04-27 15:30:00|111355|111255|111355|111255|111355|111255|111355|111255|1
1619537700000|2021-04-27 15:35:00|111354|111254|111354.5|111254.5|111354.5|111254.5|111354|111254|2
1619538000000|2021-04-27 15:40:00|111355|111255|111358.3|111158.3|111379|111255|111350.9|111150.9|30
1619538300000|2021-04-27 15:45:00|111358.8|111158.8|111363.1|111163.1|111364.6|111164.6|111356.9|111156.9|14
1619538600000|2021-04-27 15:50:00|111362.1|111162.1|111295|111195|111362.1|111195|111295|111135|7
1619538900000|2021-04-27 15:55:00|111306.5|111206.5|111367|111167|111385|111211.5|111306.5|111166.5|23
1619539200000|2021-04-27 16:00:00|111367.5|111167.5|111380|111180|111380|111180|111367.5|111167.5|4
1619540100000|2021-04-27 16:15:00|111380.5|111180.5|111380|111180|111380.5|111231|111331|111180|3
1619540400000|2021-04-27 16:20:00|111380.5|111180.5|111332|111232|111380.5|111232|111331|111180.5|4
1619540700000|2021-04-27 16:25:00|111332.5|111232.5|111360|111260|111380|111260|111332.5|111180|6
1619541000000|2021-04-27 16:30:00|111365|111265|111365|111265|111370|111270|111359.5|111259.5|13
1619541300000|2021-04-27 16:35:00|111364.5|111264.5|111364.5|111264.5|111364.5|111264.5|111364.5|111264.5|1
1619541600000|2021-04-27 16:40:00|111348.8|111248.8|111365|111265|111399|111265|111348.8|111191|9
1619541900000|2021-04-27 16:45:00|111364.5|111264.5|111370|111270|111407.5|111270|111350.3|111207.5|10
1619542200000|2021-04-27 16:50:00|111375|111275|111375|111275|111378.5|111278.5|111375|111275|5
1619542500000|2021-04-27 16:55:00|111378|111278|111398|111298|111400.5|111300.5|111378|111278|5
1619542800000|2021-04-27 17:00:00|111393|111293|111416|111216|111425|111293|111379|111209.5|13
1619543100000|2021-04-27 17:05:00|111411.5|111211.5|111396|111196|111420|111220|111392|111192|17
1619544000000|2021-04-27 17:20:00|111410|111210|111404.5|111204.5|111410|111210|111404.5|111204.5|7
1619544300000|2021-04-27 17:25:00|111404|111204|111346|111246|111405.5|111247|111346|111198|5
1619544600000|2021-04-27 17:30:00|111345.5|111245.5|111352.5|111252.5|111352.5|111252.5|111343.5|111243.5|8
1619544900000|2021-04-27 17:35:00|111354|111254|111346|111246|111398.5|111254|111343.5|111198.5|9
1619545200000|2021-04-27 17:40:00|111347|111247|111348|111248|111348|111248|111347|111247|3
1619545500000|2021-04-27 17:45:00|111352|111252|111396|111196|111396|111252|111340|111191|7
1619545800000|2021-04-27 17:50:00|111392.5|111192.5|111391.5|111191.5|111392.5|111192.5|111391.5|111191.5|2
1619546100000|2021-04-27 17:55:00|111393|111193|111404|111204|111404|111204|111393|111193|6
1619546400000|2021-04-27 18:00:00|111406|111206|111413.5|111213.5|111413.5|111213.5|111406|111206|5
1619547000000|2021-04-27 18:10:00|111414|111214|111472.9|111272.9|111472.9|111272.9|111413.5|111213.5|14
1619547300000|2021-04-27 18:15:00|111472.2|111272.2|111442|111242|111475|111319.5|111390|111242|35
1619547600000|2021-04-27 18:20:00|111392.5|111292.5|111430|111230|111443.5|111292.5|111392.5|111227|7
1619547900000|2021-04-27 18:25:00|111420|111220|111398.1|111198.1|111420|111220|111396.5|111196.5|12
1619548200000|2021-04-27 18:30:00|111400.1|111200.1|111414.5|111214.5|111415.5|111215.5|111399.1|111199.1|15
1619548500000|2021-04-27 18:35:00|111414|111214|111414|111214|111414|111214|111414|111214|1
1619548800000|2021-04-27 18:40:00|111410|111210|111398.5|111198.5|111410|111210|111397|111197|15
1619549100000|2021-04-27 18:45:00|111399|111199|111399|111199|111402.5|111202.5|111384|111184|26
1619549400000|2021-04-27 18:50:00|111399.5|111199.5|111400|111200|111403|111253|111351|111195|21
1619549700000|2021-04-27 18:55:00|111396|111196|111407.5|111207.5|111414.5|111253.5|111353.5|111196|14
1619550000000|2021-04-27 19:00:00|111406|111206|111395|111195|111406|111255.5|111345|111185|23
1619550300000|2021-04-27 19:05:00|111390|111190|111390|111190|111390|111190|111390|111190|1
1619550600000|2021-04-27 19:10:00|111405|111205|111355|111255|111405|111255|111355|111200|4
1619551500000|2021-04-27 19:25:00|111360|111260|111360|111260|111360|111260|111360|111260|1
1619551800000|2021-04-27 19:30:00|111361.5|111261.5|111360|111260|111361.5|111261.5|111360|111260|4
1619552400000|2021-04-27 19:40:00|111361.5|111261.5|111373.5|111273.5|111420.5|111273.5|111361.5|111210|11
1619553000000|2021-04-27 19:50:00|111373|111273|111420|111220|111420|111273|111371|111220|3
1619568000000|2021-04-28 00:00:00|111444|111117|111395.4|111295.4|111466|111295.4|111395.4|111117|135
1619568300000|2021-04-28 00:05:00|111395.5|111295.5|111419|111319|111445.5|111345.5|111395.4|111295.4|84
1619568600000|2021-04-28 00:10:00|111418.5|111318.5|111420|111320|111441.5|111341.5|111405|111305|101
1619568900000|2021-04-28 00:15:00|111419.5|111319.5|111376|111276|111431|111331|111375.7|111275.7|148
1619569200000|2021-04-28 00:20:00|111377|111277|111402.5|111302.5|111409|111309|111355|111255|151
1619569500000|2021-04-28 00:25:00|111403|111303|111399|111299|111412.5|111312.5|111375.5|111275.5|101
1619569800000|2021-04-28 00:30:00|111405|111305|111442.5|111342.5|111464|111364|111405|111305|121
1619570100000|2021-04-28 00:35:00|111442|111342|111452|111352|111462.5|111362.5|111429|111329|111
1619570400000|2021-04-28 00:40:00|111450|111350|111430|111330|111450|111350|111420.5|111320.5|28
1619570700000|2021-04-28 00:45:00|111425|111325|111433|111333|111440|111340|111420|111320|47
1619571000000|2021-04-28 00:50:00|111435.5|111335.5|111400|111300|111450.5|111350.5|111380|111280|84
1619571300000|2021-04-28 00:55:00|111395.5|111295.5|111413|111313|111420|111320|111390|111290|67
1619571600000|2021-04-28 01:00:00|111410.5|111310.5|111400|111300|111410.5|111310.5|111362.5|111262.5|151
1619571900000|2021-04-28 01:05:00|111399.5|111299.5|111390.5|111290.5|111408|111308|111385|111285|79
1619572200000|2021-04-28 01:10:00|111390|111290|111367|111267|111390|111290|111345|111245|104
1619572500000|2021-04-28 01:15:00|111365.5|111265.5|111342.4|111242.4|111373|111273|111332.4|111232.4|87
1619572800000|2021-04-28 01:20:00|111342.7|111242.7|111325|111225|111353|111253|111320|111220|80
1619573100000|2021-04-28 01:25:00|111320|111220|111345|111245|111350|111250|111320|111220|46
1619573400000|2021-04-28 01:30:00|111335|111235|111370|111270|111410.3|111310.3|111335|111235|204
1619573700000|2021-04-28 01:35:00|111372.7|111272.7|111400.1|111300.1|111405|111305|111365|111265|74
1619574000000|2021-04-28 01:40:00|111400|111300|111370|111270|111410|111310|111364.3|111264.3|72
1619574300000|2021-04-28 01:45:00|111369|111269|111346.8|111246.8|111376.5|111276.5|111324.3|111224.3|97
1619574600000|2021-04-28 01:50:00|111347.3|111247.3|111290.1|111190.1|111363.5|111263.5|111290.1|111190.1|102
1619574900000|2021-04-28 01:55:00|111289.8|111189.8|111270|111170|111300.1|111200.1|111255.5|111155.5|99
1619575200000|2021-04-28 02:00:00|111265.8|111165.8|111266.5|111166.5|111279.8|111179.8|111246|111146|86
1619575500000|2021-04-28 02:05:00|111272.3|111172.3|111295|111195|111305.5|111205.5|111272.3|111172.3|127
1619575800000|2021-04-28 02:10:00|111295.9|111195.9|111260|111160|111296.1|111196.1|111260|111160|109
1619576100000|2021-04-28 02:15:00|111261|111161|111220.1|111120.1|111280|111180|111210.1|111110.1|104
1619576400000|2021-04-28 02:20:00|111225|111125|111255.5|111155.5|111281.3|111181.3|111220|111120|114
1619576700000|2021-04-28 02:25:00|111256|111156|111270.8|111170.8|111280.1|111180.1|111245|111145|60
1619577000000|2021-04-28 02:30:00|111270.5|111170.5|111280|111180|111290|111190|111260|111160|52
1619577300000|2021-04-28 02:35:00|111275|111175|111291|111191|111292|111192|111270|111170|53
1619577600000|2021-04-28 02:40:00|111290|111190|111253.4|111153.4|111290|111190|111251.9|111151.9|86
1619577900000|2021-04-28 02:45:00|111253.9|111153.9|111250.5|111150.5|111260.1|111160.1|111230|111130|66
1619578200000|2021-04-28 02:50:00|111250|111150|111251.5|111151.5|111251.5|111151.5|111235|111135|56
1619578500000|2021-04-28 02:55:00|111250|111150|111220.5|111120.5|111250|111150|111220|111120|71
1619578800000|2021-04-28 03:00:00|111223|111123|111268.7|111168.7|111268.7|111168.7|111215.6|111115.6|94
1619579100000|2021-04-28 03:05:00|111265|111165|111280|111180|111291.5|111191.5|111245.2|111145.2|73
1619579400000|2021-04-28 03:10:00|111282.5|111182.5|111264|111164|111310|111210|111264|111164|63
1619579700000|2021-04-28 03:15:00|111268.7|111168.7|111220.8|111120.8|111268.7|111168.7|111220.8|111120.8|97
1619580000000|2021-04-28 03:20:00|111225|111125|111270.1|111170.1|111270.1|111170.1|111220.1|111120.1|70
1619580300000|2021-04-28 03:25:00|111265|111165|111190|111090|111265|111165|111185|111085|79
1619580600000|2021-04-28 03:30:00|111190.5|111090.5|111191|111091|111201.3|111101.3|111185|111085|56
1619580900000|2021-04-28 03:35:00|111192.5|111092.5|111185|111085|111211|111111|111183.4|111083.4|81
1619581200000|2021-04-28 03:40:00|111188.3|111088.3|111211.5|111111.5|111224.5|111124.5|111188.3|111088.3|39
1619581500000|2021-04-28 03:45:00|111212|111112|111212.5|111112.5|111215|111115|111200.8|111100.8|56
1619581800000|2021-04-28 03:50:00|111213.5|111113.5|111240|111140|111242|111142|111213.5|111113.5|55
1619582100000|2021-04-28 03:55:00|111241|111141|111220|111120|111241|111141|111205.5|111105.5|75
1619582400000|2021-04-28 04:00:00|111216.3|111116.3|111220|111120|111235|111135|111215|111115|44
1619582700000|2021-04-28 04:05:00|111215|111115|111205|111105|111219.5|111119.5|111190.5|111090.5|64
1619583000000|2021-04-28 04:10:00|111200|111100|111221|111121|111231.5|111131.5|111200|111100|38
1619583300000|2021-04-28 04:15:00|111221.5|111121.5|111231.3|111131.3|111271.8|111171.8|111220.5|111120.5|102
1619583600000|2021-04-28 04:20:00|111232.3|111132.3|111200|111100|111232.3|111132.3|111200|111100|83
1619583900000|2021-04-28 04:25:00|111200.5|111100.5|111215|111115|111225.1|111125.1|111200|111100|92
1619584200000|2021-04-28 04:30:00|111211.5|111111.5|111230.5|111130.5|111232|111132|111210.3|111110.3|47
1619584500000|2021-04-28 04:35:00|111230|111130|111235|111135|111240.1|111140.1|111225|111125|33
1619584800000|2021-04-28 04:40:00|111230.3|111130.3|111270.5|111170.5|111280.5|111180.5|111230.3|111130.3|53
1619585100000|2021-04-28 04:45:00|111271|111171|111280|111180|111285|111185|111255.3|111155.3|82
1619585400000|2021-04-28 04:50:00|111285|111185|111309.8|111209.8|111319.8|111219.8|111280|111180|39
1619585700000|2021-04-28 04:55:00|111310.1|111210.1|111285|111185|111318.8|111218.8|111274.5|111174.5|51
1619586000000|2021-04-28 05:00:00|111286.7|111186.7|111270|111170|111300|111200|111265|111165|27
1619586300000|2021-04-28 05:05:00|111260|111160|111270|111170|111275|111175|111260|111160|16
1619586600000|2021-04-28 05:10:00|111265|111165|111254.2|111154.2|111270|111170|111247.8|111147.8|42
1619586900000|2021-04-28 05:15:00|111253.2|111153.2|111275|111175|111275|111175|111248.3|111148.3|39
1619587200000|2021-04-28 05:20:00|111270|111170|111229.8|111129.8|111270|111170|111228.8|111128.8|33
1619587500000|2021-04-28 05:25:00|111230.1|111130.1|111210.1|111110.1|111230.1|111130.1|111205.3|111105.3|36
1619587800000|2021-04-28 05:30:00|111200.1|111100.1|111240.1|111140.1|111250.1|111150.1|111200|111100|39
1619588100000|2021-04-28 05:35:00|111245|111145|111250|111150|111260|111160|111239.5|111139.5|28
1619588400000|2021-04-28 05:40:00|111244.3|111144.3|111268.8|111168.8|111308.8|111208.8|111238.5|111138.5|103
1619588700000|2021-04-28 05:45:00|111275.5|111175.5|111260.1|111160.1|111280.3|111180.3|111260.1|111160.1|39
1619589000000|2021-04-28 05:50:00|111260|111160|111240|111140|111265|111165|111240|111140|27
1619589300000|2021-04-28 05:55:00|111239|111139|111260|111160|111260|111160|111210.1|111110.1|81
1619589600000|2021-04-28 06:00:00|111270.1|111170.1|111225|111125|111270.1|111170.1|111210.1|111110.1|111
1619589900000|2021-04-28 06:05:00|111230|111130|111230|111130|111240|111140|111213.9|111113.9|60
1619590200000|2021-04-28 06:10:00|111231|111131|111220|111120|111239.5|111139.5|111214.3|111114.3|38
1619590500000|2021-04-28 06:15:00|111221.5|111121.5|111255|111155|111255|111155|111215|111115|37
1619590800000|2021-04-28 06:20:00|111264.3|111164.3|111309.3|111209.3|111315|111215|111250|111150|91
1619591100000|2021-04-28 06:25:00|111310|111210|111358.8|111258.8|111358.8|111258.8|111309|111209|63
1619591400000|2021-04-28 06:30:00|111360.1|111260.1|111355.5|111255.5|111402|111265.1|111306.8|111200|91
1619591700000|2021-04-28 06:35:00|111351.9|111251.9|111334.8|111234.8|111380.7|111280.1|111328.3|111180.7|51
1619592000000|2021-04-28 06:40:00|111335|111235|111330.5|111230.5|111370.1|111235.3|111325.1|111170|9
1619592300000|2021-04-28 06:45:00|111340.5|111240.5|111334.3|111234.3|111348|111248|111324|111224|32
1619592600000|2021-04-28 06:50:00|111333.8|111233.8|111306|111206|111335|111235|111300.5|111200.5|41
1619592900000|2021-04-28 06:55:00|111301.5|111201.5|111385|111285|111410.1|111286.8|111282.3|111182.3|51
1619593200000|2021-04-28 07:00:00|111385.1|111285.1|111380.1|111280.1|111460.1|111329.3|111371.9|111240.6|73
1619593500000|2021-04-28 07:05:00|111380.3|111280.3|111380.5|111280.5|111405.1|111305.1|111365.2|111265.2|38
1619593800000|2021-04-28 07:10:00|111381.5|111281.5|111396.3|111296.3|111410.5|111310.5|111381.5|111281.5|21
1619594100000|2021-04-28 07:15:00|111400.8|111300.8|111407.5|111307.5|111410.5|111310.5|111400.8|111300.8|20
1619594400000|2021-04-28 07:20:00|111395.3|111295.3|111397|111297|111438|111309|111385|111236.9|30
1619594700000|2021-04-28 07:25:00|111399.5|111299.5|111410.5|111310.5|111425|111325|111399.5|111299.5|27
1619595000000|2021-04-28 07:30:00|111420.5|111320.5|111415.3|111315.3|111480.1|111340.5|111415.3|111280.1|12
1619595300000|2021-04-28 07:35:00|111419.8|111319.8|111422|111322|111422|111322|111405|111305|28
1619595600000|2021-04-28 07:40:00|111422.5|111322.5|111416|111316|111425.5|111325.5|111405.3|111305.3|33
1619595900000|2021-04-28 07:45:00|111416.5|111316.5|111425.3|111325.3|111470.1|111341.3|111414.5|111270.1|50
1619596200000|2021-04-28 07:50:00|111419.7|111319.7|111421|111321|111435|111335|111405|111305|32
1619596500000|2021-04-28 07:55:00|111420.5|111320.5|111405.3|111305.3|111420.5|111320.5|111390.5|111290.5|22
1619596800000|2021-04-28 08:00:00|111405.5|111305.5|111387.5|111287.5|111451.5|111310.5|111383|111250.5|22
1619597100000|2021-04-28 08:05:00|111393|111293|111393|111293|111415.5|111293.5|111365|111214.5|17
1619597400000|2021-04-28 08:10:00|111383.8|111283.8|111391|111291|111393|111293|111383|111283|24
1619597700000|2021-04-28 08:15:00|111392.5|111292.5|111474.6|111274.6|111474.6|111312.9|111387|111253.1|49
1619598000000|2021-04-28 08:20:00|111465.5|111265.5|111465.5|111265.5|111465.5|111265.5|111465.5|111265.5|1
1619598300000|2021-04-28 08:25:00|111407.5|111307.5|111407.5|111307.5|111407.5|111307.5|111407.5|111307.5|1
1619598600000|2021-04-28 08:30:00|111401.9|111301.9|111347.8|111247.8|111413.7|111307.5|111338.6|111213.7|65
1619598900000|2021-04-28 08:35:00|111347.3|111247.3|111374.6|111174.6|111374.6|111247.3|111256.7|111156.7|61
1619599200000|2021-04-28 08:40:00|111380.1|111180.1|111377|111177|111380.1|111224.9|111318.3|111163|10
1619599500000|2021-04-28 08:45:00|111377.5|111177.5|111376|111176|111379.5|111179.5|111376|111176|6
1619599800000|2021-04-28 08:50:00|111375.5|111175.5|111376|111176|111377|111225.1|111320.1|111175.5|7
1619600100000|2021-04-28 08:55:00|111376.5|111176.5|111379|111179|111379|111179|111376|111176|5
1619600400000|2021-04-28 09:00:00|111379.9|111179.9|111322.8|111222.8|111379.9|111235|111319.1|111178|14
1619600700000|2021-04-28 09:05:00|111324.1|111224.1|111337.3|111237.3|111384.5|111240|111312.9|111157.5|43
1619601000000|2021-04-28 09:10:00|111345|111245|111415|111215|111420|111265|111345|111213.5|21
1619601300000|2021-04-28 09:15:00|111413.6|111213.6|111400.1|111200.1|111413.6|111213.6|111400.1|111200.1|14
1619601600000|2021-04-28 09:20:00|111398.9|111198.9|111398.9|111198.9|111398.9|111198.9|111398.9|111198.9|1
1619601900000|2021-04-28 09:25:00|111388.9|111188.9|111393.9|111193.9|111393.9|111193.9|111383.9|111183.9|5
1619602200000|2021-04-28 09:30:00|111378.1|111178.1|111383.9|111183.9|111383.9|111183.9|111376.4|111176.4|3
1619602500000|2021-04-28 09:35:00|111387.4|111187.4|111401|111201|111401.5|111201.5|111387.4|111187.4|7
1619602800000|2021-04-28 09:40:00|111400.5|111200.5|111421.3|111221.3|111433.9|111233.9|111400.5|111200.5|23
1619603100000|2021-04-28 09:45:00|111413.9|111213.9|111387.2|111287.2|111440.7|111287.2|111387.2|111213.9|26
1619603400000|2021-04-28 09:50:00|111387.5|111287.5|111456.9|111256.9|111457.4|111300|111386.5|111255|11
1619603700000|2021-04-28 09:55:00|111456.4|111256.4|111470|111270|111470|111270|111453.9|111253.9|7
1619604000000|2021-04-28 10:00:00|111470.5|111270.5|111425.1|111325.1|111474.5|111325.1|111425.1|111270.5|11
1619604300000|2021-04-28 10:05:00|111421|111321|111425|111325|111473|111325|111415|111271|14
1619604600000|2021-04-28 10:10:00|111425.1|111325.1|111420.1|111320.1|111425.2|111325.2|111411.8|111311.8|25
1619604900000|2021-04-28 10:15:00|111418.3|111318.3|111430|111330|111437.8|111337.8|111418.3|111318.3|27
1619605200000|2021-04-28 10:20:00|111439.5|111339.5|111430|111330|111439.5|111339.5|111430|111330|5
1619605500000|2021-04-28 10:25:00|111429.1|111329.1|111430.8|111330.8|111430.8|111330.8|111422.8|111322.8|19
1619605800000|2021-04-28 10:30:00|111430.3|111330.3|111445.1|111345.1|111445.1|111345.1|111430.1|111330.1|3
1619606100000|2021-04-28 10:35:00|111445|111345|111510.8|111310.8|111510.8|111363.8|111445|111310|12
1619606400000|2021-04-28 10:40:00|111511.3|111311.3|111511.3|111311.3|111511.3|111311.3|111511.3|111311.3|1
1619606700000|2021-04-28 10:45:00|111510.8|111310.8|111510.3|111310.3|111510.8|111310.8|111510.3|111310.3|2
1619607300000|2021-04-28 10:55:00|111507.8|111307.8|111443.6|111343.6|111507.8|111343.6|111443.6|111304.8|8
1619607600000|2021-04-28 11:00:00|111457.1|111357.1|111527.3|111327.3|111527.8|111374.5|111457.1|111319.5|17
1619607900000|2021-04-28 11:05:00|111527.8|111327.8|111528.5|111328.5|111528.5|111328.5|111518.5|111318.5|5
1619608200000|2021-04-28 11:10:00|111468.5|111368.5|111468.5|111368.5|111468.5|111368.5|111468.5|111368.5|1
1619608500000|2021-04-28 11:15:00|111461.1|111361.1|111467.7|111367.7|111468.5|111368.5|111461.1|111361.1|4
1619608800000|2021-04-28 11:20:00|111466.7|111366.7|111460.1|111360.1|111466.7|111366.7|111458.6|111358.6|9
1619609100000|2021-04-28 11:25:00|111460|111360|111466.5|111366.5|111470|111370|111459.3|111359.3|9
1619609400000|2021-04-28 11:30:00|111467.1|111367.1|111466.6|111366.6|111525.5|111372.5|111466.6|111325|11
1619609700000|2021-04-28 11:35:00|111468.1|111368.1|111490.3|111390.3|111490.3|111390.3|111468.1|111368.1|29
1619610000000|2021-04-28 11:40:00|111490|111390|111523.5|111323.5|111531|111390|111461.5|111320|49
1619610300000|2021-04-28 11:45:00|111524|111324|111470|111370|111524|111370|111457|111323|11
1619610600000|2021-04-28 11:50:00|111520|111320|111490.1|111390.1|111520.5|111390.1|111460.9|111315|26
1619610900000|2021-04-28 11:55:00|111485.3|111385.3|111475|111375|111490|111390|111461.9|111361.9|34
1619611200000|2021-04-28 12:00:00|111475.1|111375.1|111475|111375|111485|111385|111467.8|111367.8|17
1619611500000|2021-04-28 12:05:00|111473.5|111373.5|111480|111380|111485|111385|111473.5|111373.5|8
1619611800000|2021-04-28 12:10:00|111485|111385|111525|111325|111525|111385|111473.5|111317|15
1619612100000|2021-04-28 12:15:00|111535|111335|111485.1|111385.1|111535|111385.1|111485|111335|5
1619612700000|2021-04-28 12:25:00|111535|111335|111490|111390|111535.5|111390|111486|111334.5|6
1619613000000|2021-04-28 12:30:00|111489|111389|111485|111385|111552|111399|111485|111346.5|18
1619613300000|2021-04-28 12:35:00|111485.1|111385.1|111485|111385|111485.1|111385.1|111485|111385|2
1619613600000|2021-04-28 12:40:00|111480.3|111380.3|111530|111330|111530|111385|111480.3|111330|3
1619613900000|2021-04-28 12:45:00|111470|111370|111470|111370|111470.8|111370.8|111470|111370|3
1619614200000|2021-04-28 12:50:00|111485|111385|111545|111345|111545|111385|111485|111345|2
1619614500000|2021-04-28 12:55:00|111485|111385|111485|111385|111487.2|111387.2|111485|111385|3
1619614800000|2021-04-28 13:00:00|111483.3|111383.3|111475|111375|111520|111383.3|111472|111320|14
1619615100000|2021-04-28 13:05:00|111480|111380|111505|111405|111550|111405|111470|111350|19
1619615400000|2021-04-28 13:10:00|111500|111400|111485|111385|111549.5|111403.8|111485|111349.5|8
1619615700000|2021-04-28 13:15:00|111495|111395|111487|111387|111495|111395|111486.5|111386.5|15
1619616000000|2021-04-28 13:20:00|111492.5|111392.5|111482|111382|111492.5|111392.5|111475|111375|12
1619616300000|2021-04-28 13:25:00|111483|111383|111482.5|111382.5|111483.5|111383.5|111481.5|111381.5|6
1619616600000|2021-04-28 13:30:00|111483|111383|111470|111370|111493|111393|111464|111364|17
1619616900000|2021-04-28 13:35:00|111469.5|111369.5|111489.5|111389.5|111497|111397|111468.5|111368.5|20
1619617200000|2021-04-28 13:40:00|111491|111391|111492|111392|111552.5|111392|111491|111330|20
1619617500000|2021-04-28 13:45:00|111487|111387|111477|111377|111536|111390|111472|111336|10
1619617800000|2021-04-28 13:50:00|111492|111392|111490.5|111390.5|111492|111392|111490.5|111390.5|5
1619618100000|2021-04-28 13:55:00|111491.5|111391.5|111490|111390|111493|111393|111479.1|111379.1|9
1619618400000|2021-04-28 14:00:00|111480.5|111380.5|111472|111272|111480.5|111380.5|111354.6|111205.6|62
1619618700000|2021-04-28 14:05:00|111439|111339|111438|111338|111522|111357|111438|111301.5|45
1619619000000|2021-04-28 14:10:00|111439|111339|111407|111307|111439|111339|111406.5|111306.5|28
1619619300000|2021-04-28 14:15:00|111412.5|111312.5|111420|111320|111425.5|111325.5|111404.4|111304.4|29
1619619600000|2021-04-28 14:20:00|111423|111323|111338|111238|111423|111323|111336.5|111236.5|32
1619619900000|2021-04-28 14:25:00|111344|111244|111385|111285|111400.5|111300.5|111342.5|111242.5|71
1619620200000|2021-04-28 14:30:00|111384.5|111284.5|111387|111287|111393.5|111293.5|111377|111277|19
1619620500000|2021-04-28 14:35:00|111386|111286|111385|111285|111456.5|111303.5|111360|111249|37
1619620800000|2021-04-28 14:40:00|111377|111277|111355.5|111255.5|111425|111277|111320|111215|24
1619621100000|2021-04-28 14:45:00|111355|111255|111355|111255|111370|111270|111345|111245|31
1619621400000|2021-04-28 14:50:00|111345|111245|111319|111219|111366.5|111250|111297.5|111121|64
1619621700000|2021-04-28 14:55:00|111318.5|111218.5|111306.5|111206.5|111360|111222.5|111295|111160|67
1619622000000|2021-04-28 15:00:00|111306|111206|111330|111230|111336.5|111236.5|111306|111206|49
1619622300000|2021-04-28 15:05:00|111331|111231|111325|111225|111347.5|111247.5|111305|111205|76
1619622600000|2021-04-28 15:10:00|111360|111160|111328.5|111228.5|111360|111240|111313.5|111160|14
1619622900000|2021-04-28 15:15:00|111329.5|111229.5|111310|111210|111360|111229.5|111305.5|111150|28
1619623200000|2021-04-28 15:20:00|111311|111211|111369.5|111169.5|111370|111220|111310|111169.5|5
1619623500000|2021-04-28 15:25:00|111370|111170|111316.5|111216.5|111370.5|111217.5|111279|111169.5|25
1619623800000|2021-04-28 15:30:00|111315.5|111215.5|111316.5|111216.5|111369.5|111222.5|111291.5|111169.5|29
1619624100000|2021-04-28 15:35:00|111317|111217|111323.5|111223.5|111364|111223.5|111303|111151.5|29
1619624400000|2021-04-28 15:40:00|111324|111224|111325|111225|111325|111225|111324|111224|2
1619624700000|2021-04-28 15:45:00|111305|111205|111358|111158|111360|111205|111305|111158|9
1619625000000|2021-04-28 15:50:00|111360|111160|111313.5|111213.5|111380|111230|111300|111160|24
1619625300000|2021-04-28 15:55:00|111312.5|111212.5|111290|111190|111352|111214|111290|111141|37
1619625600000|2021-04-28 16:00:00|111292|111192|111361.5|111161.5|111362.5|111203|111292|111151|12
1619625900000|2021-04-28 16:05:00|111361|111161|111315|111215|111361|111216.5|111311.5|111161|8
1619626200000|2021-04-28 16:10:00|111318.5|111218.5|111315|111215|111318.5|111218.5|111315|111215|4
1619626800000|2021-04-28 16:20:00|111316|111216|111340|111240|111345|111245|111316|111216|5
1619627100000|2021-04-28 16:25:00|111335|111235|111335|111235|111335|111235|111335|111235|1
1619627400000|2021-04-28 16:30:00|111334.5|111234.5|111367.7|111167.7|111380.5|111250|111320|111167.7|13
1619627700000|2021-04-28 16:35:00|111369|111169|111319.5|111219.5|111370|111219.5|111315|111165|6
1619628000000|2021-04-28 16:40:00|111319|111219|111325|111225|111325|111225|111318|111218|7
1619628300000|2021-04-28 16:45:00|111326|111226|111321|111221|111373.5|111226|111321|111173.5|4
1619628900000|2021-04-28 16:55:00|111320|111220|111318|111218|111320|111220|111318|111218|5
1619629200000|2021-04-28 17:00:00|111317.5|111217.5|111305.5|111205.5|111317.5|111217.5|111296|111196|14
1619629500000|2021-04-28 17:05:00|111287|111187|111301.5|111201.5|111301.5|111201.5|111275.5|111175.5|13
1619629800000|2021-04-28 17:10:00|111308|111208|111306|111206|111308|111208|111301.5|111201.5|11
1619630100000|2021-04-28 17:15:00|111305.5|111205.5|111305.5|111205.5|111305.5|111205.5|111305.5|111205.5|1
1619630400000|2021-04-28 17:20:00|111307|111207|111320.5|111220.5|111380|111220.5|111306|111180|7
1619630700000|2021-04-28 17:25:00|111321.5|111221.5|111321.5|111221.5|111321.5|111221.5|111321.5|111221.5|1
1619631600000|2021-04-28 17:40:00|111334|111234|111316.5|111216.5|111375|111234.5|111309.5|111175|15
1619631900000|2021-04-28 17:45:00|111309|111209|111359|111159|111363.5|111217|111309|111159|18
1619632200000|2021-04-28 17:50:00|111360.5|111160.5|111358|111158|111371|111171|111357.5|111157.5|9
1619632500000|2021-04-28 17:55:00|111357.5|111157.5|111355|111155|111406|111206|111352.5|111152.5|29
1619632800000|2021-04-28 18:00:00|111370|111170|111320|111120|111370|111170|111260|111060|13
1619633100000|2021-04-28 18:05:00|111300|111100|111240.5|111040.5|111320|111120|111215.5|111015.5|30
1619633400000|2021-04-28 18:10:00|111240|111040|111245|111045|111275|111090|111185|111025.5|16
1619633700000|2021-04-28 18:15:00|111240|111040|111145|111045|111240|111065|111145|110995.5|24
1619634000000|2021-04-28 18:20:00|111125|111025|111115|111015|111195|111040|111098|110940|40
1619634300000|2021-04-28 18:25:00|111116|111016|111089|110989|111116|111016|111089|110989|9
1619634600000|2021-04-28 18:30:00|111088|110988|111108|111008|111179.5|111025.5|111088|110962|23
1619634900000|2021-04-28 18:35:00|111095|110995|111055|110855|111140|110995|111000.3|110814.5|32
1619635200000|2021-04-28 18:40:00|111050|110850|111031.5|110831.5|111050|110871|110971|110805|24
1619635500000|2021-04-28 18:45:00|111032|110832|111030|110830|111032|110832|111020.5|110820.5|14
1619635800000|2021-04-28 18:50:00|111050|110850|111070.5|110870.5|111070.5|110870.5|111050|110850|3
1619636100000|2021-04-28 18:55:00|111070|110870|111090.5|110890.5|111109.5|110909.5|111068.3|110868.3|22
1619636400000|2021-04-28 19:00:00|111091.5|110891.5|111104|110904|111104|110904|111065.5|110865.5|10
1619636700000|2021-04-28 19:05:00|111116|110916|111116|110916|111126|110926|111116|110916|4
1619637000000|2021-04-28 19:10:00|111104|110904|111080|110880|111142|110942|111080|110880|19
1619637300000|2021-04-28 19:15:00|111080.5|110880.5|111087.3|110887.3|111095.5|110895.5|111030|110830|11
1619637600000|2021-04-28 19:20:00|111076.5|110876.5|111106.5|110906.5|111106.5|110906.5|111076.5|110876.5|3
1619637900000|2021-04-28 19:25:00|111106|110906|111076|110876|111106|110906|111076|110876|3
1619638200000|2021-04-28 19:30:00|111070|110870|111046|110846|111070|110870|111046|110846|2
1619638500000|2021-04-28 19:35:00|111059|110859|111059|110859|111059|110859|111059|110859|1
1619638800000|2021-04-28 19:40:00|111009|110909|111005|110905|111009|110909|111005|110905|2
1619639400000|2021-04-28 19:50:00|111065|110865|111070|110870|111070|110870|111065|110865|2
1619639700000|2021-04-28 19:55:00|111065|110865|111080|110880|111080|110925|111025|110865|3
1619654400000|2021-04-29 00:00:00|111011.2|110748.9|110824|110724|111011.2|110785.5|110815.5|110676|223
1619654700000|2021-04-29 00:05:00|110820|110720|110825|110725|110838.5|110738.5|110820|110720|84
1619655000000|2021-04-29 00:10:00|110828|110728|110787.5|110687.5|110828.5|110728.5|110757.5|110657.5|134
1619655300000|2021-04-29 00:15:00|110787|110687|110788|110688|110798.5|110698.5|110743|110643|98
1619655600000|2021-04-29 00:20:00|110785.5|110685.5|110788|110688|110788|110688|110768|110668|64
1619655900000|2021-04-29 00:25:00|110794|110694|110829.5|110729.5|110830|110730|110788|110688|24
1619656200000|2021-04-29 00:30:00|110830|110730|110820|110720|110835|110735|110815|110715|50
1619656500000|2021-04-29 00:35:00|110819.5|110719.5|110851|110751|110857|110757|110819.5|110719.5|52
1619656800000|2021-04-29 00:40:00|110851.5|110751.5|110891|110791|110900.6|110800.6|110851.5|110751.5|118
1619657100000|2021-04-29 00:45:00|110892.5|110792.5|110871.5|110771.5|110917|110817|110865|110765|82
1619657400000|2021-04-29 00:50:00|110871|110771|110855|110755|110875|110775|110841|110741|64
1619657700000|2021-04-29 00:55:00|110862.6|110762.6|110840|110740|110875|110775|110835|110735|38
1619658000000|2021-04-29 01:00:00|110840.5|110740.5|110838.8|110738.8|110865.2|110765.2|110828.8|110728.8|63
1619658300000|2021-04-29 01:05:00|110832.3|110732.3|110824.5|110724.5|110842|110742|110817.3|110717.3|80
1619658600000|2021-04-29 01:10:00|110824.3|110724.3|110834.4|110734.4|110842.1|110742.1|110811|110711|52
1619658900000|2021-04-29 01:15:00|110835|110735|110846|110746|110862|110762|110826|110726|50
1619659200000|2021-04-29 01:20:00|110848.3|110748.3|110875.1|110775.1|110893.2|110793.2|110829.5|110729.5|98
1619659500000|2021-04-29 01:25:00|110875.3|110775.3|110858.3|110758.3|110885.1|110785.1|110858.3|110758.3|44
1619659800000|2021-04-29 01:30:00|110868.3|110768.3|110818.8|110718.8|110868.3|110768.3|110792.8|110692.8|47
1619660100000|2021-04-29 01:35:00|110812.9|110712.9|110739.3|110639.3|110813|110713|110728.8|110628.8|91
1619660400000|2021-04-29 01:40:00|110743.7|110643.7|110739.3|110639.3|110753.2|110653.2|110708.8|110608.8|112
1619660700000|2021-04-29 01:45:00|110728.8|110628.8|110707.2|110607.2|110739.5|110639.5|110695.5|110595.5|80
1619661000000|2021-04-29 01:50:00|110706.7|110606.7|110752.3|110652.3|110753.8|110653.8|110695|110595|89
1619661300000|2021-04-29 01:55:00|110752.8|110652.8|110762.8|110662.8|110772.8|110672.8|110732.3|110632.3|64
1619661600000|2021-04-29 02:00:00|110755|110655|110767.9|110667.9|110786.3|110686.3|110742.3|110642.3|105
1619661900000|2021-04-29 02:05:00|110773|110673|110777.4|110677.4|110783.3|110683.3|110765.4|110665.4|39
1619662200000|2021-04-29 02:10:00|110776.9|110676.9|110752.8|110652.8|110778.8|110678.8|110733|110633|54
1619662500000|2021-04-29 02:15:00|110758|110658|110746.3|110646.3|110772.3|110672.3|110742.3|110642.3|44
1619662800000|2021-04-29 02:20:00|110746.8|110646.8|110730.1|110630.1|110762.3|110662.3|110730.1|110630.1|43
1619663100000|2021-04-29 02:25:00|110729.3|110629.3|110775|110675|110775|110675|110729.3|110629.3|91
1619663400000|2021-04-29 02:30:00|110775.3|110675.3|110801.5|110701.5|110801.5|110701.5|110775|110675|34
1619663700000|2021-04-29 02:35:00|110800|110700|110800|110700|110800.3|110700.3|110787.3|110687.3|43
1619664000000|2021-04-29 02:40:00|110801|110701|110792.4|110692.4|110820|110720|110792.4|110692.4|40
1619664300000|2021-04-29 02:45:00|110786.3|110686.3|110790|110690|110790|110690|110765|110665|35
1619664600000|2021-04-29 02:50:00|110799.5|110699.5|110790|110690|110800|110700|110785.2|110685.2|42
1619664900000|2021-04-29 02:55:00|110795|110695|110815|110715|110820|110720|110790|110690|25
1619665200000|2021-04-29 03:00:00|110816.2|110716.2|110820|110720|110840|110740|110805|110705|41
1619665500000|2021-04-29 03:05:00|110817.3|110717.3|110840|110740|110840|110740|110815|110715|25
1619665800000|2021-04-29 03:10:00|110847.3|110747.3|110855|110755|110893.2|110793.2|110847.3|110747.3|76
1619666100000|2021-04-29 03:15:00|110854|110754|110815|110715|110860.1|110760.1|110815|110715|37
1619666400000|2021-04-29 03:20:00|110812.8|110712.8|110835|110735|110850|110750|110812.8|110712.8|37
1619666700000|2021-04-29 03:25:00|110840.1|110740.1|110860|110760|110860|110760|110840|110740|16
1619667000000|2021-04-29 03:30:00|110865|110765|110860|110760|110865|110765|110851.9|110751.9|17
1619667300000|2021-04-29 03:35:00|110862.8|110762.8|110860|110760|110895|110795|110855|110755|40
1619667600000|2021-04-29 03:40:00|110865|110765|110869.5|110769.5|110875|110775|110859.8|110759.8|16
1619667900000|2021-04-29 03:45:00|110870|110770|110885|110785|110894.7|110794.7|110869.5|110769.5|32
1619668200000|2021-04-29 03:50:00|110875|110775|110894.5|110794.5|110908|110808|110875|110775|37
1619668500000|2021-04-29 03:55:00|110894|110794|110887.3|110787.3|110915|110815|110886.3|110786.3|75
1619668800000|2021-04-29 04:00:00|110887.8|110787.8|110887.3|110787.3|110894|110794|110877.8|110777.8|62
1619669100000|2021-04-29 04:05:00|110888.3|110788.3|110915|110815|110940.1|110840.1|110888.3|110788.3|43
1619669400000|2021-04-29 04:10:00|110916|110816|110895|110795|110925|110825|110885|110785|26
1619669700000|2021-04-29 04:15:00|110885|110785|110879.5|110779.5|110886.7|110786.7|110875|110775|21
1619670000000|2021-04-29 04:20:00|110880|110780|110885|110785|110885|110785|110879.5|110779.5|12
1619670300000|2021-04-29 04:25:00|110883.9|110783.9|110838|110738|110885|110785|110838|110738|34
1619670600000|2021-04-29 04:30:00|110837|110737|110848.5|110748.5|110848.5|110748.5|110819.8|110719.8|93
1619670900000|2021-04-29 04:35:00|110849|110749|110849|110749|110865|110765|110847.5|110747.5|35
1619671200000|2021-04-29 04:40:00|110855|110755|110832.8|110732.8|110855|110755|110828.3|110728.3|28
1619671500000|2021-04-29 04:45:00|110828.3|110728.3|110808.3|110708.3|110832.8|110732.8|110792.7|110692.7|39
1619671800000|2021-04-29 04:50:00|110812.8|110712.8|110788.8|110688.8|110841.8|110741.8|110788.8|110688.8|36
1619672100000|2021-04-29 04:55:00|110793.3|110693.3|110738.8|110638.8|110793.8|110693.8|110738.8|110638.8|52
1619672400000|2021-04-29 05:00:00|110743.3|110643.3|110752.8|110652.8|110768.8|110668.8|110742.8|110642.8|66
1619672700000|2021-04-29 05:05:00|110753.3|110653.3|110729.8|110629.8|110760|110660|110705.5|110605.5|46
1619673000000|2021-04-29 05:10:00|110729.3|110629.3|110725|110625|110740.3|110640.3|110710.1|110610.1|35
1619673300000|2021-04-29 05:15:00|110725.5|110625.5|110710|110610|110735|110635|110705|110605|50
1619673600000|2021-04-29 05:20:00|110705|110605|110680.5|110580.5|110705|110605|110675|110575|25
1619673900000|2021-04-29 05:25:00|110680|110580|110661.8|110561.8|110682|110582|110631.8|110531.8|84
1619674200000|2021-04-29 05:30:00|110657.5|110557.5|110710.3|110610.3|110725.5|110625.5|110655.5|110555.5|97
1619674500000|2021-04-29 05:35:00|110710.1|110610.1|110710.5|110610.5|110710.5|110610.5|110685|110585|33
1619674800000|2021-04-29 05:40:00|110710.8|110610.8|110700.1|110600.1|110715|110615|110690.1|110590.1|29
1619675100000|2021-04-29 05:45:00|110700|110600|110700|110600|110715|110615|110700|110600|21
1619675400000|2021-04-29 05:50:00|110705|110605|110731.3|110631.3|110731.3|110631.3|110705|110605|27
1619675700000|2021-04-29 05:55:00|110726|110626|110731.3|110631.3|110731.3|110631.3|110701.3|110601.3|62
1619676000000|2021-04-29 06:00:00|110721.3|110621.3|110721.3|110621.3|110734.5|110634.5|110711.3|110611.3|68
1619676300000|2021-04-29 06:05:00|110735.8|110635.8|110779.3|110679.3|110795.5|110695.5|110720|110620|109
1619676600000|2021-04-29 06:10:00|110779.8|110679.8|110774.8|110674.8|110819|110719|110774.8|110674.8|121
1619676900000|2021-04-29 06:15:00|110775|110675|110789.8|110689.8|110810.8|110710.8|110774.8|110674.8|78
1619677200000|2021-04-29 06:20:00|110790|110690|110791.3|110691.3|110798|110698|110774.8|110674.8|54
1619677500000|2021-04-29 06:25:00|110791.5|110691.5|110908.5|110808.5|110909.3|110809.3|110787.5|110687.5|125
1619677800000|2021-04-29 06:30:00|110904.6|110804.6|110883.8|110783.8|110904.6|110804.6|110855|110755|61
1619678100000|2021-04-29 06:35:00|110895|110795|111040.1|110840.1|111040.9|110901.3|110894.5|110740.1|61
1619678400000|2021-04-29 06:40:00|110995.1|110895.1|110990.1|110890.1|111018.7|110918.7|110980.5|110880.5|63
1619678700000|2021-04-29 06:45:00|110966.3|110866.3|110924.5|110724.5|110966.3|110866.3|110905.2|110710.5|50
1619679000000|2021-04-29 06:50:00|110922.5|110722.5|110888.8|110788.8|110924.5|110815.1|110860|110720.5|49
1619679300000|2021-04-29 06:55:00|110882.3|110782.3|110940.5|110740.5|110940.5|110804.3|110878.3|110740.5|27
1619679600000|2021-04-29 07:00:00|110888.3|110788.3|110887.3|110787.3|110894.3|110794.3|110863.3|110763.3|17
1619679900000|2021-04-29 07:05:00|110884.3|110784.3|110863.3|110763.3|110884.3|110784.3|110845.2|110745.2|27
1619680200000|2021-04-29 07:10:00|110862.5|110762.5|110828.8|110728.8|110863|110763|110828.8|110728.8|17
1619680500000|2021-04-29 07:15:00|110834|110734|110836.5|110736.5|110858|110758|110834|110734|29
1619680800000|2021-04-29 07:20:00|110834.8|110734.8|110825.5|110725.5|110834.8|110734.8|110818.5|110718.5|16
1619681100000|2021-04-29 07:25:00|110825|110725|110817.5|110717.5|110825|110725|110817.5|110717.5|13
1619681400000|2021-04-29 07:30:00|110818.5|110718.5|110810.1|110710.1|110825.1|110725.1|110804.6|110704.6|31
1619681700000|2021-04-29 07:35:00|110810.3|110710.3|110894|110694|110894.5|110742.5|110810.3|110694|15
1619682000000|2021-04-29 07:40:00|110893.5|110693.5|110835.3|110735.3|110893.5|110755.1|110828.2|110693.5|21
1619682300000|2021-04-29 07:45:00|110830.1|110730.1|110830.5|110730.5|110832.3|110732.3|110830.1|110730.1|4
1619682600000|2021-04-29 07:50:00|110832|110732|110856.5|110756.5|110876.5|110776.5|110832|110732|33
1619682900000|2021-04-29 07:55:00|110861.8|110761.8|110850|110750|110871|110771|110845.8|110745.8|28
1619683200000|2021-04-29 08:00:00|110851|110751|110836.5|110736.5|110852.5|110752.5|110830|110730|12
1619683500000|2021-04-29 08:05:00|110835|110735|110843.5|110743.5|110845.5|110745.5|110830|110730|12
1619683800000|2021-04-29 08:10:00|110844|110744|110812.9|110712.9|110844|110744|110790|110690|48
1619684100000|2021-04-29 08:15:00|110813|110713|110830.5|110730.5|110847.7|110747.7|110810|110710|28
1619684400000|2021-04-29 08:20:00|110881.5|110681.5|110828.4|110728.4|110881.5|110746.3|110828.4|110681.5|17
1619684700000|2021-04-29 08:25:00|110834|110734|110842.3|110742.3|110843.8|110743.8|110826.4|110726.4|24
1619685000000|2021-04-29 08:30:00|110842.2|110742.2|110890.5|110790.5|110890.5|110790.5|110840.5|110740.5|43
1619685300000|2021-04-29 08:35:00|110890.6|110790.6|110907.7|110807.7|110951.2|110851.2|110890.6|110790.6|52
1619685600000|2021-04-29 08:40:00|110915|110815|110935.9|110835.9|110951.3|110851.3|110907.8|110807.8|24
1619685900000|2021-04-29 08:45:00|110933.3|110833.3|110936.2|110836.2|110942.3|110842.3|110909|110809|49
1619686200000|2021-04-29 08:50:00|110931.2|110831.2|110943.3|110843.3|110943.3|110843.3|110925.5|110825.5|11
1619686500000|2021-04-29 08:55:00|110935.5|110835.5|110939|110839|110939|110839|110926.2|110826.2|19
1619686800000|2021-04-29 09:00:00|110946.5|110846.5|110935.5|110835.5|110954|110854|110929|110829|26
1619687100000|2021-04-29 09:05:00|110931.5|110831.5|110892|110792|110931.5|110831.5|110892|110792|6
1619687400000|2021-04-29 09:10:00|110892.1|110792.1|110892.8|110792.8|110895.3|110795.3|110892.1|110792.1|13
1619687700000|2021-04-29 09:15:00|110892.7|110792.7|110880|110780|110892.8|110792.8|110875|110775|6
1619688000000|2021-04-29 09:20:00|110880.1|110780.1|110890|110790|110905|110805|110880|110780|9
1619688300000|2021-04-29 09:25:00|110885|110785|110901.6|110801.6|110901.6|110801.6|110884.7|110784.7|11
1619688600000|2021-04-29 09:30:00|110901.5|110801.5|110900.3|110800.3|110903.5|110803.5|110899.4|110799.4|10
1619688900000|2021-04-29 09:35:00|110905.2|110805.2|110913.3|110813.3|110913.3|110813.3|110900.3|110800.3|5
1619689200000|2021-04-29 09:40:00|110903.3|110803.3|110898.6|110798.6|110903.3|110803.3|110898.6|110798.6|2
1619689500000|2021-04-29 09:45:00|110908.1|110808.1|110898.2|110798.2|110908.2|110808.2|110898.1|110798.1|13
1619689800000|2021-04-29 09:50:00|110898.1|110798.1|110883.3|110783.3|110898.2|110798.2|110882.2|110782.2|12
1619690100000|2021-04-29 09:55:00|110884.3|110784.3|110917|110817|110960|110823.3|110884.3|110758.5|32
1619690400000|2021-04-29 10:00:00|110918.5|110818.5|110897|110797|110918.7|110818.7|110897|110797|18
1619690700000|2021-04-29 10:05:00|110895|110795|110901|110801|110911.8|110811.8|110885.5|110785.5|18
1619691000000|2021-04-29 10:10:00|110950.5|110750.5|110950|110750|110950.5|110810|110890|110746.5|13
1619691300000|2021-04-29 10:15:00|110885|110785|110902|110802|110906.8|110806.8|110885|110785|20
1619691600000|2021-04-29 10:20:00|110901|110801|110920|110820|110950.5|110826|110901|110750.5|13
1619691900000|2021-04-29 10:25:00|110923.5|110823.5|110980|110780|110988.5|110855|110923.5|110780|9
1619692200000|2021-04-29 10:30:00|110925|110825|110890|110790|110925|110825|110885|110785|6
1619692500000|2021-04-29 10:35:00|110913.7|110813.7|110885|110785|110950.5|110814.7|110880|110749.5|15
1619692800000|2021-04-29 10:40:00|110880|110780|110885|110785|110885|110785|110879.3|110779.3|6
1619693100000|2021-04-29 10:45:00|110890|110790|110890|110790|110890|110790|110890|110790|1
1619693700000|2021-04-29 10:55:00|110950|110750|110915|110815|110950|110815|110909.3|110750|10
1619694000000|2021-04-29 11:00:00|110910|110810|110885|110785|110945|110815|110885|110745|5
1619694300000|2021-04-29 11:05:00|110885.2|110785.2|110855|110755|110885.2|110785.2|110845|110745|5
1619694600000|2021-04-29 11:10:00|110825|110725|110887.5|110687.5|110887.5|110725|110825|110685|8
1619694900000|2021-04-29 11:15:00|110888.5|110688.5|110815|110715|110888.5|110720|110805|110688.5|4
1619695200000|2021-04-29 11:20:00|110851|110651|110855|110655|110855|110655|110851|110651|8
1619695500000|2021-04-29 11:25:00|110860|110660|110865|110665|110865|110665|110860|110660|2
1619695800000|2021-04-29 11:30:00|110864|110664|110864|110664|110864|110664|110864|110664|1
1619696100000|2021-04-29 11:35:00|110863.5|110663.5|110857|110657|110863.5|110663.5|110856.5|110656.5|8
1619696400000|2021-04-29 11:40:00|110857.5|110657.5|110858|110658|110858|110658|110857.5|110657.5|2
1619696700000|2021-04-29 11:45:00|110846.9|110646.9|110855|110655|110858.3|110725|110790|110645.4|16
1619697000000|2021-04-29 11:50:00|110850|110650|110850|110650|110850|110650|110850|110650|1
1619697300000|2021-04-29 11:55:00|110805|110705|110840|110740|110845|110745|110805|110705|19
1619697600000|2021-04-29 12:00:00|110835|110735|110835|110735|110835|110735|110835|110735|1
1619697900000|2021-04-29 12:05:00|110834.5|110734.5|110835|110735|110835|110735|110815|110715|5
1619698200000|2021-04-29 12:10:00|110830|110730|110825|110725|110830|110730|110820|110720|3
1619698500000|2021-04-29 12:15:00|110815|110715|110815|110715|110816|110716|110815|110715|3
1619698800000|2021-04-29 12:20:00|110817|110717|110825|110725|110825|110725|110815|110715|7
1619699100000|2021-04-29 12:25:00|110820|110720|110840|110740|110840|110740|110820|110720|11
1619699400000|2021-04-29 12:30:00|110900|110700|110858|110658|110900.5|110760|110795|110657|23
1619699700000|2021-04-29 12:35:00|110859|110659|110850|110650|110860|110730.3|110805|110650|7
1619700000000|2021-04-29 12:40:00|110803.4|110703.4|110850|110650|110850|110705|110797.8|110650|6
1619700300000|2021-04-29 12:45:00|110785|110685|110785|110685|110830|110690|110771.1|110630|13
1619700600000|2021-04-29 12:50:00|110793.5|110693.5|110775.5|110675.5|110793.5|110693.5|110758.5|110658.5|21
1619700900000|2021-04-29 12:55:00|110775|110675|110775|110675|110775|110675|110763|110663|7
1619701200000|2021-04-29 13:00:00|110776.3|110676.3|110770|110670|110838.5|110681.5|110770|110630|33
1619701500000|2021-04-29 13:05:00|110765|110665|110830|110730|110831.5|110731.5|110765|110665|36
1619701800000|2021-04-29 13:10:00|110826.5|110726.5|110843|110743|110858|110758|110826.5|110726.5|20
1619702100000|2021-04-29 13:15:00|110849|110749|110863|110763|110866|110766|110843|110743|10
1619702400000|2021-04-29 13:20:00|110858|110758|110924.5|110824.5|111046|110846|110858|110758|55
1619702700000|2021-04-29 13:25:00|110925.5|110825.5|110903.5|110803.5|110927.5|110827.5|110896.5|110796.5|32
1619703000000|2021-04-29 13:30:00|110888.5|110788.5|110917|110817|110917|110817|110886.5|110786.5|18
1619703300000|2021-04-29 13:35:00|110916.5|110816.5|110945|110845|110945.1|110845.1|110913|110813|10
1619703600000|2021-04-29 13:40:00|110945.1|110845.1|110940.6|110840.6|110946.4|110846.4|110935.1|110835.1|10
1619703900000|2021-04-29 13:45:00|110955.1|110855.1|110977|110877|110977.4|110877.4|110955.1|110855.1|15
1619704200000|2021-04-29 13:50:00|110981.5|110881.5|110997|110897|111019.3|110919.3|110981.5|110881.5|66
1619704500000|2021-04-29 13:55:00|110997.5|110897.5|110999|110899|111015.8|110915.8|110997|110897|11
1619704800000|2021-04-29 14:00:00|110999.5|110899.5|110990|110890|111004.5|110904.5|110986|110886|24
1619705100000|2021-04-29 14:05:00|110990.5|110890.5|110957|110857|110990.5|110890.5|110946|110846|32
1619705400000|2021-04-29 14:10:00|110958|110858|110973.5|110873.5|110984.5|110874.5|110925|110784.5|39
1619705700000|2021-04-29 14:15:00|110973|110873|110995.8|110895.8|111002.5|110902.5|110959.5|110859.5|37
1619706000000|2021-04-29 14:20:00|110996.3|110896.3|110997|110897|110997.5|110897.5|110982|110882|37
1619706300000|2021-04-29 14:25:00|110997.5|110897.5|110996|110896|110998.5|110898.5|110991|110891|21
1619706600000|2021-04-29 14:30:00|110995.5|110895.5|111012|110912|111012.5|110912.5|110995.5|110895.5|33
1619706900000|2021-04-29 14:35:00|111013|110913|111014.5|110914.5|111014.5|110914.5|111012|110912|4
1619707200000|2021-04-29 14:40:00|111015.5|110915.5|111007|110907|111015.5|110915.5|111002|110902|15
1619707500000|2021-04-29 14:45:00|111002|110902|111007|110907|111007.5|110907.5|111002|110902|5
1619707800000|2021-04-29 14:50:00|111002|110902|110961.2|110861.2|111014|110902.5|110961.2|110814|29
1619708100000|2021-04-29 14:55:00|110956.2|110856.2|110951.2|110851.2|111005|110861.2|110936.2|110804|15
1619708400000|2021-04-29 15:00:00|110980.5|110780.5|110955.2|110755.2|110980.5|110826.2|110901|110723.4|26
1619708700000|2021-04-29 15:05:00|110953.7|110753.7|110901.2|110801.2|110953.7|110801.2|110901.2|110753.7|2
1619709000000|2021-04-29 15:10:00|110945|110745|110945|110745|110945|110745|110944.5|110744.5|3
1619709900000|2021-04-29 15:25:00|110882.3|110782.3|110866.2|110766.2|110923.2|110782.3|110866.2|110722.2|7
1619710200000|2021-04-29 15:30:00|110865.2|110765.2|110895.7|110795.7|110956.5|110810|110865.2|110755|27
1619710500000|2021-04-29 15:35:00|110895|110795|110899|110799|110911.2|110811.2|110895|110795|14
1619710800000|2021-04-29 15:40:00|110899.5|110799.5|110925|110825|110935.7|110835.7|110899.2|110799.2|14
1619711100000|2021-04-29 15:45:00|110921.2|110821.2|110905|110805|110925|110825|110905|110805|8
1619711400000|2021-04-29 15:50:00|110905.5|110805.5|110915|110815|110915|110815|110905.5|110805.5|4
1619711700000|2021-04-29 15:55:00|110916|110816|110925|110825|110925|110825|110916|110816|2
1619712000000|2021-04-29 16:00:00|110925.5|110825.5|110925|110825|110930.7|110830.7|110925|110825|11
1619712300000|2021-04-29 16:05:00|110928|110828|110973.5|110873.5|110974.5|110874.5|110928|110828|23
1619712600000|2021-04-29 16:10:00|110974|110874|110965.2|110865.2|110976|110876|110964.8|110864.8|13
1619712900000|2021-04-29 16:15:00|110965|110865|110969.5|110869.5|110970|110870|110964.8|110864.8|7
1619713200000|2021-04-29 16:20:00|110973.5|110873.5|110964|110864|110981.5|110881.5|110960.2|110860.2|30
1619713500000|2021-04-29 16:25:00|110963.5|110863.5|110920.2|110820.2|110963.5|110863.5|110920|110820|14
1619713800000|2021-04-29 16:30:00|110920.3|110820.3|110980.4|110780.4|110983.5|110840.9|110920|110780.4|26
1619714400000|2021-04-29 16:40:00|110926|110826|110909|110809|110926|110826|110909|110809|4
1619714700000|2021-04-29 16:45:00|110910|110810|110909.7|110809.7|110910|110810|110909.5|110809.5|4
1619715000000|2021-04-29 16:50:00|110909.5|110809.5|110909.7|110809.7|110909.7|110809.7|110909|110809|4
1619715300000|2021-04-29 16:55:00|110913.5|110813.5|110931|110831|110931|110831|110913.5|110813.5|12
1619715600000|2021-04-29 17:00:00|110931.5|110831.5|110945.2|110845.2|110987.5|110855|110931.5|110782.5|25
1619715900000|2021-04-29 17:05:00|110944.7|110844.7|110919.7|110819.7|110944.7|110844.7|110918.7|110818.7|18
1619716200000|2021-04-29 17:10:00|110925.5|110825.5|110915|110815|110925.5|110825.5|110914.7|110814.7|4
1619716500000|2021-04-29 17:15:00|110909.7|110809.7|110909.7|110809.7|110909.7|110809.7|110909.7|110809.7|1
1619716800000|2021-04-29 17:20:00|110910.2|110810.2|110915|110815|110915.5|110815.5|110909.7|110809.7|5
1619717100000|2021-04-29 17:25:00|110909.7|110809.7|110909.7|110809.7|110909.7|110809.7|110909.7|110809.7|1
1619717400000|2021-04-29 17:30:00|110912.2|110812.2|110937.2|110837.2|110939.5|110839.5|110912.2|110812.2|22
1619717700000|2021-04-29 17:35:00|110929.7|110829.7|110939.7|110839.7|110939.7|110839.7|110929.7|110829.7|7
1619718000000|2021-04-29 17:40:00|110943.5|110843.5|110950.7|110850.7|111007|110858.5|110939.7|110805|26
1619718300000|2021-04-29 17:45:00|110949.2|110849.2|110951.2|110851.2|110951.7|110851.7|110945|110845|7
1619718900000|2021-04-29 17:55:00|110949.2|110849.2|110959.7|110859.7|110959.7|110859.7|110939.7|110839.7|6
1619719200000|2021-04-29 18:00:00|110959.8|110859.8|110969.7|110869.7|110969.7|110869.7|110959.7|110859.7|5
1619719500000|2021-04-29 18:05:00|110969.8|110869.8|110969.8|110869.8|110969.8|110869.8|110969.8|110869.8|1
1619720100000|2021-04-29 18:15:00|110964|110864|110959.8|110859.8|111015|110864|110959.8|110814.5|4
1619720700000|2021-04-29 18:25:00|110957.3|110857.3|110957.3|110857.3|110957.3|110857.3|110957.3|110857.3|1
1619721000000|2021-04-29 18:30:00|110950|110850|110955|110755|111001|110850|110893.3|110744.1|56
1619721300000|2021-04-29 18:35:00|110954.5|110754.5|110955|110755|110955|110755|110954|110754|4
1619721600000|2021-04-29 18:40:00|110953.1|110753.1|110926.8|110726.8|110953.1|110753.1|110926.8|110726.8|3
1619721900000|2021-04-29 18:45:00|110927.3|110727.3|110864.3|110764.3|110928.1|110764.3|110847.1|110697.5|42
1619722200000|2021-04-29 18:50:00|110863.8|110763.8|110843.8|110743.8|110864.3|110764.3|110842.6|110742.6|20
1619722500000|2021-04-29 18:55:00|110844.8|110744.8|110879.2|110679.2|110880|110745|110820.5|110665|11
1619722800000|2021-04-29 19:00:00|110879.9|110679.9|110830|110730|110890|110735|110825|110675|12
1619723100000|2021-04-29 19:05:00|110815|110715|110870.5|110670.5|110870.5|110715.5|110805|110665|8
1619723400000|2021-04-29 19:10:00|110865|110665|110825|110725|110870|110725|110820.5|110665|4
1619724300000|2021-04-29 19:25:00|110880|110680|110835|110735|110900|110735|110835|110680|5
1619724600000|2021-04-29 19:30:00|110835.5|110735.5|110836|110736|110836|110736|110835.5|110735.5|2
1619724900000|2021-04-29 19:35:00|110838.5|110738.5|110821.5|110721.5|110838.5|110738.5|110821.5|110721.5|9
1619725200000|2021-04-29 19:40:00|110820.5|110720.5|110802.1|110702.1|110825|110725|110800|110700|13
1619725500000|2021-04-29 19:45:00|110803|110703|110801|110701|110803|110703|110799|110699|5
1619725800000|2021-04-29 19:50:00|110798|110698|110797.5|110697.5|110798|110698|110797.5|110697.5|2
1619726100000|2021-04-29 19:55:00|110796.5|110696.5|110784|110684|110796.5|110696.5|110781.5|110681.5|8
1619740800000|2021-04-30 00:00:00|110920|110720|110927|110727|110931.5|110731.5|110895.5|110695.5|141
1619741100000|2021-04-30 00:05:00|110885|110785|110895|110795|110939.5|110810|110885|110730|58
1619741400000|2021-04-30 00:10:00|110899|110799|110858.5|110758.5|110908.5|110800.5|110848|110689|81
1619741700000|2021-04-30 00:15:00|110859|110759|110825|110725|110885|110785|110819.5|110719.5|96
1619742000000|2021-04-30 00:20:00|110820|110720|110812|110712|110846.5|110746.5|110807|110707|73
1619742300000|2021-04-30 00:25:00|110810.1|110710.1|110815|110715|110817|110717|110793.4|110693.4|64
1619742600000|2021-04-30 00:30:00|110814.5|110714.5|110816|110716|110822|110722|110801|110701|27
1619742900000|2021-04-30 00:35:00|110815.5|110715.5|110811.5|110711.5|110821.5|110721.5|110811|110711|28
1619743200000|2021-04-30 00:40:00|110810|110710|110799|110699|110818|110718|110791.7|110691.7|49
1619743500000|2021-04-30 00:45:00|110798|110698|110784|110684|110798|110698|110768|110668|82
1619743800000|2021-04-30 00:50:00|110783.5|110683.5|110794.5|110694.5|110803.5|110703.5|110782|110682|53
1619744100000|2021-04-30 00:55:00|110797.5|110697.5|110808.5|110708.5|110818.5|110718.5|110788.5|110688.5|86
1619744400000|2021-04-30 01:00:00|110802|110702|110816|110716|110831.5|110731.5|110802|110702|90
1619744700000|2021-04-30 01:05:00|110815.9|110715.9|110795|110695|110820|110720|110795|110695|55
1619745000000|2021-04-30 01:10:00|110790|110690|110798.5|110698.5|110807.9|110707.9|110785|110685|87
1619745300000|2021-04-30 01:15:00|110798|110698|110821.5|110721.5|110825.5|110725.5|110798|110698|63
1619745600000|2021-04-30 01:20:00|110822|110722|110820|110720|110822|110722|110815|110715|44
1619745900000|2021-04-30 01:25:00|110816.5|110716.5|110845|110745|110851|110751|110816.5|110716.5|72
1619746200000|2021-04-30 01:30:00|110845.5|110745.5|110835.5|110735.5|110850|110750|110835|110735|44
1619746500000|2021-04-30 01:35:00|110833.9|110733.9|110820.5|110720.5|110835.5|110735.5|110816.3|110716.3|60
1619746800000|2021-04-30 01:40:00|110820|110720|110835|110735|110835|110735|110815|110715|82
1619747100000|2021-04-30 01:45:00|110835.5|110735.5|110819|110719|110836.5|110736.5|110815|110715|33
1619747400000|2021-04-30 01:50:00|110820|110720|110904.6|110804.6|110911.8|110811.8|110820|110720|157
1619747700000|2021-04-30 01:55:00|110904.7|110804.7|110890|110790|110939.8|110839.8|110885|110785|103
1619748000000|2021-04-30 02:00:00|110890.5|110790.5|110935|110835|110970|110870|110890.5|110790.5|107
1619748300000|2021-04-30 02:05:00|110925|110825|110955|110855|110955|110855|110920|110820|42
1619748600000|2021-04-30 02:10:00|110955.1|110855.1|110984.3|110884.3|110998.7|110898.7|110940|110840|61
1619748900000|2021-04-30 02:15:00|110986.8|110886.8|111010|110910|111014.7|110914.7|110975|110875|113
1619749200000|2021-04-30 02:20:00|111015|110915|110985.1|110885.1|111030|110930|110970.5|110870.5|142
1619749500000|2021-04-30 02:25:00|110980|110880|111020|110920|111030.2|110930.2|110974.7|110874.7|60
1619749800000|2021-04-30 02:30:00|111022.8|110922.8|111035.5|110935.5|111036|110936|111010|110910|45
1619750100000|2021-04-30 02:35:00|111035|110935|111030|110930|111048.1|110948.1|111030|110930|34
1619750400000|2021-04-30 02:40:00|111025.5|110925.5|111009.5|110909.5|111030|110930|111009.5|110909.5|19
1619750700000|2021-04-30 02:45:00|111009|110909|111035|110935|111035|110935|111000.1|110900.1|30
1619751000000|2021-04-30 02:50:00|111032.8|110932.8|110980|110880|111032.8|110932.8|110980|110880|40
1619751300000|2021-04-30 02:55:00|110975|110875|110934.5|110834.5|110978.8|110878.8|110934.5|110834.5|30
1619751600000|2021-04-30 03:00:00|110935|110835|110950|110850|110969.3|110869.3|110920|110820|53
1619751900000|2021-04-30 03:05:00|110947.8|110847.8|110920.3|110820.3|110950.1|110850.1|110920.1|110820.1|35
1619752200000|2021-04-30 03:10:00|110920.8|110820.8|110955|110855|110955|110855|110920|110820|43
1619752500000|2021-04-30 03:15:00|110950.5|110850.5|110971|110871|110971.5|110871.5|110950|110850|22
1619752800000|2021-04-30 03:20:00|110970.5|110870.5|110990|110890|111000|110900|110970.5|110870.5|27
1619753100000|2021-04-30 03:25:00|110985|110885|110981.5|110881.5|110985|110885|110980|110880|6
1619753400000|2021-04-30 03:30:00|110982|110882|110996|110896|111010|110910|110982|110882|40
1619753700000|2021-04-30 03:35:00|110995.5|110895.5|111000|110900|111000|110900|110985|110885|22
1619754000000|2021-04-30 03:40:00|111005|110905|110995|110895|111010|110910|110991.8|110891.8|20
1619754300000|2021-04-30 03:45:00|111000|110900|111000|110900|111005|110905|111000|110900|7
1619754600000|2021-04-30 03:50:00|110995|110895|110995|110895|111005|110905|110995|110895|13
1619754900000|2021-04-30 03:55:00|111000|110900|111030|110930|111030|110930|111000|110900|12
1619755200000|2021-04-30 04:00:00|111029.5|110929.5|111015|110915|111064.3|110940.5|111010|110864.3|36
1619755500000|2021-04-30 04:05:00|111010|110910|111055.1|110855.1|111055.1|110910|111000|110853.3|14
1619755800000|2021-04-30 04:10:00|111054.8|110854.8|111055.1|110855.1|111055.1|110910|111010|110854.8|4
1619756100000|2021-04-30 04:15:00|111010|110910|111039.3|110939.3|111054.3|110939.3|110985|110853.8|36
1619756400000|2021-04-30 04:20:00|111040.1|110940.1|111055|110955|111065|110965|111039.3|110939.3|27
1619756700000|2021-04-30 04:25:00|111045|110945|111050|110950|111095.3|110950|111039.5|110894.3|19
1619757000000|2021-04-30 04:30:00|111105.8|110905.8|111105.1|110905.1|111115.1|110970.1|111059.8|110905.1|46
1619757300000|2021-04-30 04:35:00|111060|110960|111060|110960|111106.3|110960.1|111040|110905.1|43
1619757600000|2021-04-30 04:40:00|111105.3|110905.3|111040.1|110940.1|111113.8|110985|111040.1|110895.1|49
1619757900000|2021-04-30 04:45:00|111040.3|110940.3|111070|110970|111115.1|110970|111040.1|110905.3|48
1619758200000|2021-04-30 04:50:00|111115.1|110915.1|111050|110950|111115.1|110962.3|111049|110914.3|31
1619758500000|2021-04-30 04:55:00|111055|110955|111050|110950|111103.8|110960|111035|110903.8|30
1619758800000|2021-04-30 05:00:00|111055|110955|111085|110985|111115.8|110985|111040|110903.3|57
1619759100000|2021-04-30 05:05:00|111080|110980|111081|110981|111087.5|110987.5|111071.8|110971.8|52
1619759400000|2021-04-30 05:10:00|111082|110982|111085|110985|111085|110985|111070|110970|85
1619759700000|2021-04-30 05:15:00|111086.2|110986.2|111102.8|111002.8|111108.6|111008.6|111083.3|110983.3|58
1619760000000|2021-04-30 05:20:00|111103.3|111003.3|111165.1|110965.1|111176.5|111038.4|111095.5|110955.8|95
1619760300000|2021-04-30 05:25:00|111165.3|110965.3|111200.8|111100.8|111268.7|111127.4|111111.5|110965.3|177
1619760600000|2021-04-30 05:30:00|111190.9|111090.9|111219.8|111119.8|111235.8|111120.1|111180.1|111034.3|68
1619760900000|2021-04-30 05:35:00|111219.3|111119.3|111190|111090|111255.3|111119.3|111190|111044.3|41
1619761200000|2021-04-30 05:40:00|111185|111085|111194.3|111094.3|111196.2|111096.2|111185|111085|33
1619761500000|2021-04-30 05:45:00|111190|111090|111280.1|111180.1|111373|111229|111190|111054.3|195
1619761800000|2021-04-30 05:50:00|111275.5|111175.5|111321.8|111221.8|111346|111221.8|111275.5|111134.8|49
1619762100000|2021-04-30 05:55:00|111321.3|111221.3|111301|111201|111321.3|111221.3|111290.5|111190.5|47
1619762400000|2021-04-30 06:00:00|111301.5|111201.5|111235|111135|111310|111210|111235|111135|88
1619762700000|2021-04-30 06:05:00|111226|111126|111246.5|111146.5|111250|111150|111200.3|111100.3|156
1619763000000|2021-04-30 06:10:00|111247.5|111147.5|111241.5|111141.5|111248.5|111148.5|111225|111125|139
1619763300000|2021-04-30 06:15:00|111240|111140|111297.8|111197.8|111319.1|111219.1|111233|111133|186
1619763600000|2021-04-30 06:20:00|111297.7|111197.7|111270.5|111170.5|111307.7|111207.7|111255.5|111155.5|124
1619763900000|2021-04-30 06:25:00|111270.8|111170.8|111281|111181|111326.3|111181.8|111255|111125.3|77
1619764200000|2021-04-30 06:30:00|111280.5|111180.5|111271.8|111171.8|111325.3|111185|111260.5|111125.3|40
1619764500000|2021-04-30 06:35:00|111256.6|111156.6|111255|111155|111271.8|111171.8|111245.8|111145.8|58
1619764800000|2021-04-30 06:40:00|111256|111156|111315.3|111115.3|111315.3|111170.5|111250.5|111105.3|19
1619765100000|2021-04-30 06:45:00|111260.5|111160.5|111235|111135|111260.5|111160.5|111234|111134|24
1619765400000|2021-04-30 06:50:00|111235.8|111135.8|111197.1|111097.1|111247.2|111147.2|111195|111095|17
1619765700000|2021-04-30 06:55:00|111197|111097|111250.1|111150.1|111296.3|111151.3|111196.3|111096.3|55
1619766000000|2021-04-30 07:00:00|111250.5|111150.5|111317|111217|111318|111218|111245|111145|45
1619766300000|2021-04-30 07:05:00|111314.6|111214.6|111375.3|111175.3|111400.5|111245.8|111313.3|111175.3|37
1619766600000|2021-04-30 07:10:00|111375.5|111175.5|111350.5|111250.5|111395.4|111265|111334.2|111175.5|20
1619766900000|2021-04-30 07:15:00|111360.5|111260.5|111350.5|111250.5|111406.5|111260.5|111345.2|111205.5|9
1619767200000|2021-04-30 07:20:00|111365.3|111265.3|111443.5|111243.5|111446.5|111290.8|111365.3|111223.3|40
1619767500000|2021-04-30 07:25:00|111444|111244|111379.1|111279.1|111453.1|111291|111372.3|111235.5|56
1619767800000|2021-04-30 07:30:00|111377.7|111277.7|111396.2|111296.2|111438.7|111317|111377.7|111237.2|20
1619768100000|2021-04-30 07:35:00|111394.3|111294.3|111395.3|111295.3|111437.2|111299.2|111370.5|111227.2|27
1619768400000|2021-04-30 07:40:00|111385.5|111285.5|111424.5|111224.5|111425|111290.5|111369.5|111223.5|24
1619768700000|2021-04-30 07:45:00|111425.5|111225.5|111370.5|111270.5|111425.5|111276.1|111360.5|111215.5|21
1619769000000|2021-04-30 07:50:00|111355|111255|111355.3|111255.3|111415.5|111270.5|111347|111214.5|16
1619769300000|2021-04-30 07:55:00|111414.8|111214.8|111384.3|111284.3|111415|111287.2|111370.5|111214.8|47
1619769600000|2021-04-30 08:00:00|111381.3|111281.3|111380|111280|111420|111296.8|111360.5|111215.5|52
1619769900000|2021-04-30 08:05:00|111381|111281|111380|111280|111389|111289|111366.2|111266.2|24
1619770200000|2021-04-30 08:10:00|111375.5|111275.5|111375.5|111275.5|111375.5|111275.5|111364.7|111264.7|12
1619770500000|2021-04-30 08:15:00|111376.5|111276.5|111375.2|111275.2|111430.1|111295|111364.7|111229.6|19
1619770800000|2021-04-30 08:20:00|111360|111260|111379|111279|111419.6|111294.5|111360|111219.6|37
1619771100000|2021-04-30 08:25:00|111379.5|111279.5|111363.5|111263.5|111383.8|111283.8|111361.5|111261.5|24
1619771400000|2021-04-30 08:30:00|111363|111263|111368|111268|111377|111277|111359.3|111259.3|26
1619771700000|2021-04-30 08:35:00|111367.5|111267.5|111383|111283|111392.5|111292.5|111366.5|111266.5|15
1619772000000|2021-04-30 08:40:00|111399.3|111299.3|111386.5|111286.5|111409|111309|111379.3|111279.3|17
1619772300000|2021-04-30 08:45:00|111387.5|111287.5|111363.8|111263.8|111425.5|111289.3|111363.8|111223.2|25
1619772600000|2021-04-30 08:50:00|111366.3|111266.3|111415.5|111215.5|111415.5|111270.5|111339|111210.5|28
1619772900000|2021-04-30 08:55:00|111354|111254|111370.5|111270.5|111375.5|111275.5|111349.2|111249.2|13
1619773200000|2021-04-30 09:00:00|111375.5|111275.5|111383.3|111283.3|111435.5|111290.5|111365.5|111235.5|10
1619773500000|2021-04-30 09:05:00|111435.5|111235.5|111390.5|111290.5|111440.8|111290.5|111389.3|111235.5|9
1619773800000|2021-04-30 09:10:00|111391.3|111291.3|111400.5|111300.5|111405.5|111305.5|111391.3|111291.3|3
1619774100000|2021-04-30 09:15:00|111395.5|111295.5|111415.5|111315.5|111420.5|111320.5|111380|111280|12
1619774400000|2021-04-30 09:20:00|111465.5|111265.5|111412.3|111312.3|111466|111312.8|111411.8|111265.5|5
1619774700000|2021-04-30 09:25:00|111414.3|111314.3|111413.8|111313.8|111416.3|111316.3|111402|111302|21
1619775000000|2021-04-30 09:30:00|111428.3|111328.3|111423.8|111323.8|111460.5|111328.3|111401.2|111260.5|23
1619775300000|2021-04-30 09:35:00|111422.8|111322.8|111436.8|111336.8|111437.8|111337.8|111422.8|111322.8|5
1619775600000|2021-04-30 09:40:00|111445|111345|111507.9|111307.9|111552.8|111396.2|111445|111307.9|34
1619775900000|2021-04-30 09:45:00|111454.3|111354.3|111476.3|111376.3|111530|111384.3|111447.5|111307.4|46
1619776200000|2021-04-30 09:50:00|111461.5|111361.5|111512.2|111312.2|111523.6|111379.5|111449.5|111309.4|42
1619776500000|2021-04-30 09:55:00|111512.3|111312.3|111490.5|111390.5|111541|111397|111461.6|111312.3|42
1619776800000|2021-04-30 10:00:00|111491|111391|111490.1|111390.1|111491.5|111391.5|111480.1|111380.1|18
1619777100000|2021-04-30 10:05:00|111492.6|111392.6|111496.5|111396.5|111496.5|111396.5|111490|111390|8
1619777400000|2021-04-30 10:10:00|111497|111397|111480|111380|111497|111397|111480|111380|5
1619777700000|2021-04-30 10:15:00|111480.5|111380.5|111480|111380|111480.8|111380.8|111480|111380|3
1619778000000|2021-04-30 10:20:00|111483.5|111383.5|111490|111390|111498.5|111398.5|111483.5|111383.5|18
1619778300000|2021-04-30 10:25:00|111487.3|111387.3|111475.5|111375.5|111487.3|111387.3|111475|111375|15
1619778600000|2021-04-30 10:30:00|111475|111375|111510|111310|111510|111385|111460|111310|16
1619778900000|2021-04-30 10:35:00|111511|111311|111517|111317|111518.1|111318.1|111510|111310|15
1619779200000|2021-04-30 10:40:00|111518.5|111318.5|111495|111395|111530|111402|111470|111315|25
1619779500000|2021-04-30 10:45:00|111498.5|111398.5|111495|111395|111505|111405|111494|111394|16
1619779800000|2021-04-30 10:50:00|111494.6|111394.6|111504.5|111404.5|111545|111404.5|111480|111335|13
1619780100000|2021-04-30 10:55:00|111500.2|111400.2|111500|111400|111545|111404.5|111490|111344.5|17
1619780700000|2021-04-30 11:05:00|111500.8|111400.8|111483|111383|111534.9|111400.8|111480|111334.9|9
1619781000000|2021-04-30 11:10:00|111482.5|111382.5|111484|111384|111484|111384|111482.5|111382.5|3
1619781300000|2021-04-30 11:15:00|111475|111375|111519.5|111319.5|111519.5|111375|111474.2|111314.9|5
1619781600000|2021-04-30 11:20:00|111519|111319|111524.9|111324.9|111524.9|111324.9|111519|111319|7
1619781900000|2021-04-30 11:25:00|111522.5|111322.5|111524.9|111324.9|111524.9|111324.9|111522.5|111322.5|3
1619782200000|2021-04-30 11:30:00|111460|111360|111458|111358|111460|111360|111456|111356|7
1619782500000|2021-04-30 11:35:00|111456.5|111356.5|111440|111340|111458|111358|111440|111340|31
1619782800000|2021-04-30 11:40:00|111440.8|111340.8|111450|111350|111450|111350|111440.8|111340.8|4
1619783100000|2021-04-30 11:45:00|111450.5|111350.5|111460|111360|111465|111365|111450|111350|12
1619783400000|2021-04-30 11:50:00|111462.5|111362.5|111460|111360|111515.5|111380|111445.5|111315|22
1619783700000|2021-04-30 11:55:00|111456|111356|111450|111350|111505.5|111356|111450|111305|4
1619784000000|2021-04-30 12:00:00|111460|111360|111456.5|111356.5|111460|111360|111456.5|111356.5|8
1619784300000|2021-04-30 12:05:00|111458|111358|111475|111375|111535|111380|111450|111325|16
1619784600000|2021-04-30 12:10:00|111475.5|111375.5|111490|111390|111525.5|111390|111470|111325|8
1619784900000|2021-04-30 12:15:00|111486|111386|111480|111380|111486|111386|111480|111380|2
1619785200000|2021-04-30 12:20:00|111479.3|111379.3|111450|111350|111520.5|111380|111449.3|111314.5|11
1619785500000|2021-04-30 12:25:00|111448|111348|111448|111348|111452.5|111352.5|111448|111348|3
1619785800000|2021-04-30 12:30:00|111449|111349|111478|111378|111504.5|111378|111449|111302|16
1619786100000|2021-04-30 12:35:00|111476.6|111376.6|111444|111344|111509.5|111376.6|111442.5|111307|12
1619786400000|2021-04-30 12:40:00|111444.3|111344.3|111432.5|111332.5|111449|111349|111432.5|111332.5|7
1619786700000|2021-04-30 12:45:00|111434.3|111334.3|111428|111328|111482|111339.8|111428|111272|12
1619787000000|2021-04-30 12:50:00|111482|111282|111438|111338|111482|111338|111428|111271|10
1619787300000|2021-04-30 12:55:00|111448|111348|111512.1|111312.1|111512.1|111355.7|111448|111302|15
1619787600000|2021-04-30 13:00:00|111510.3|111310.3|111514|111314|111514|111314|111510.3|111310.3|3
1619787900000|2021-04-30 13:05:00|111514.5|111314.5|111450|111350|111514.5|111350|111450|111295|9
1619788200000|2021-04-30 13:10:00|111455|111355|111455|111355|111455|111355|111450|111350|3
1619788500000|2021-04-30 13:15:00|111460|111360|111455|111355|111460|111360|111445|111345|6
1619789100000|2021-04-30 13:25:00|111463.5|111363.5|111535|111335|111535|111363.5|111463.5|111335|2
1619789400000|2021-04-30 13:30:00|111510|111310|111455|111355|111510|111355|111445|111305|9
1619789700000|2021-04-30 13:35:00|111454.5|111354.5|111450|111350|111454.5|111354.5|111450|111350|2
1619790000000|2021-04-30 13:40:00|111450.5|111350.5|111455|111355|111455|111355|111450|111350|4
1619790300000|2021-04-30 13:45:00|111505|111305|111525|111325|111525|111375|111465.5|111305|5
1619790600000|2021-04-30 13:50:00|111525.5|111325.5|111587|111387|111587|111435|111522.5|111325|19
1619790900000|2021-04-30 13:55:00|111588.5|111388.5|111596.5|111396.5|111596.5|111396.5|111579.5|111379.5|10
1619791200000|2021-04-30 14:00:00|111593.5|111393.5|111645|111445|111645.5|111473|111557|111393|25
1619791500000|2021-04-30 14:05:00|111648|111448|111591.5|111491.5|111659.5|111503|111591.5|111447|27
1619791800000|2021-04-30 14:10:00|111585.5|111485.5|111644.5|111444.5|111644.5|111492|111585.5|111442.5|16
1619792100000|2021-04-30 14:15:00|111646|111446|111600|111500|111659.8|111505|111598|111446|14
1619792400000|2021-04-30 14:20:00|111600.5|111500.5|111570|111470|111605|111505|111570|111470|9
1619792700000|2021-04-30 14:25:00|111573.5|111473.5|111530|111430|111585|111485|111520|111420|41
1619793000000|2021-04-30 14:30:00|111525|111425|111585|111385|111590|111440|111525|111380|9
1619793300000|2021-04-30 14:35:00|111604.5|111404.5|111615|111415|111620|111475|111545|111400|10
1619793600000|2021-04-30 14:40:00|111619.5|111419.5|111630|111430|111645|111445|111619.5|111419.5|15
1619793900000|2021-04-30 14:45:00|111575|111475|111632|111432|111632|111482.5|111573|111432|6
1619794200000|2021-04-30 14:50:00|111632.5|111432.5|111665|111465|111672.5|111472.5|111632.5|111432.5|18
1619794500000|2021-04-30 14:55:00|111675|111475|111705|111505|111732.3|111532.3|111675|111475|13
1619794800000|2021-04-30 15:00:00|111703.5|111503.5|111704.5|111504.5|111705|111571.5|111667.5|111500.8|12
1619795100000|2021-04-30 15:05:00|111707|111507|111775|111575|111776|111620|111674.9|111507|42
1619795400000|2021-04-30 15:10:00|111774.5|111574.5|111700|111600|111775|111604.3|111700|111556|8
1619795700000|2021-04-30 15:15:00|111702|111602|111675|111575|111715|111615|111670|111570|26
1619796000000|2021-04-30 15:20:00|111675.5|111575.5|111760|111560|111760|111596|111675|111560|14
1619796300000|2021-04-30 15:25:00|111759.5|111559.5|111758.5|111558.5|111759.5|111559.5|111758|111558|9
1619796600000|2021-04-30 15:30:00|111757|111557|111775|111575|111775|111595.9|111690|111557|11
1619796900000|2021-04-30 15:35:00|111773.5|111573.5|111728|111628|111774.5|111645|111716|111573.5|18
1619797200000|2021-04-30 15:40:00|111728.5|111628.5|111700|111600|111766.5|111645|111700|111566.5|13
1619797500000|2021-04-30 15:45:00|111701.5|111601.5|111685.5|111485.5|111721.5|111601.5|111660|111474.5|18
1619797800000|2021-04-30 15:50:00|111684.5|111484.5|111681.5|111481.5|111687.5|111487.5|111680|111480|33
1619798100000|2021-04-30 15:55:00|111680.5|111480.5|111681.9|111481.9|111681.9|111481.9|111680|111480|5
1619798400000|2021-04-30 16:00:00|111681.5|111481.5|111686.3|111486.3|111689.3|111489.3|111681.5|111481.5|12
1619798700000|2021-04-30 16:05:00|111686|111486|111686.5|111486.5|111690|111490|111685.5|111485.5|10
1619799000000|2021-04-30 16:10:00|111687.5|111487.5|111700|111500|111700|111500|111687.5|111487.5|6
1619799300000|2021-04-30 16:15:00|111700.5|111500.5|111700|111500|111705|111505|111695|111495|4
1619799600000|2021-04-30 16:20:00|111701.5|111501.5|111700|111500|111701.5|111501.5|111700|111500|4
1619800500000|2021-04-30 16:35:00|111713.5|111513.5|111675|111475|111720.5|111520.5|111668|111468|15
1619800800000|2021-04-30 16:40:00|111675.5|111475.5|111676.5|111476.5|111676.5|111476.5|111675|111475|5
1619801100000|2021-04-30 16:45:00|111680|111480|111713|111513|111728.7|111528.7|111680|111480|16
1619801400000|2021-04-30 16:50:00|111712.5|111512.5|111728.7|111528.7|111735.5|111535.5|111712|111512|4
1619801700000|2021-04-30 16:55:00|111729.2|111529.2|111749.7|111549.7|111755|111555|111729.2|111529.2|6
1619802000000|2021-04-30 17:00:00|111745|111545|111745|111545|111745|111545|111745|111545|1
1619802900000|2021-04-30 17:15:00|111722.2|111522.2|111707.4|111507.4|111722.2|111522.2|111707.4|111507.4|17
1619803200000|2021-04-30 17:20:00|111705.9|111505.9|111729.2|111529.2|111729.2|111529.2|111705.9|111505.9|2
1619803500000|2021-04-30 17:25:00|111730|111530|111748.1|111548.1|111762.7|111562.7|111720|111520|12
1619803800000|2021-04-30 17:30:00|111745.9|111545.9|111745.9|111545.9|111745.9|111545.9|111745.9|111545.9|1
1619804100000|2021-04-30 17:35:00|111744.9|111544.9|111744.9|111544.9|111744.9|111544.9|111744.9|111544.9|1
1619804400000|2021-04-30 17:40:00|111748.1|111548.1|111788.7|111588.7|111809.3|111609.3|111748.1|111548.1|9
1619804700000|2021-04-30 17:45:00|111795.5|111595.5|111825|111625|111853.7|111653.7|111795.5|111595.5|13
1619805000000|2021-04-30 17:50:00|111825.5|111625.5|111848.7|111648.7|111848.7|111648.7|111825.5|111625.5|7
1619805300000|2021-04-30 17:55:00|111849.7|111649.7|111849.7|111649.7|111849.7|111649.7|111849.7|111649.7|1
1619805600000|2021-04-30 18:00:00|111855|111655|111860|111660|111860|111660|111838.8|111638.8|7
1619805900000|2021-04-30 18:05:00|111855|111655|111869.7|111669.7|111875|111675|111855|111655|7
1619806200000|2021-04-30 18:10:00|111870|111670|111870|111670|111870|111670|111870|111670|1
1619806500000|2021-04-30 18:15:00|111865|111665|111855|111655|111870|111670|111850|111650|7
1619806800000|2021-04-30 18:20:00|111860|111660|111810|111710|111860|111710|111810|111660|2
1619807400000|2021-04-30 18:30:00|111795|111695|111805|111705|111805|111705|111795|111695|2
1619807700000|2021-04-30 18:35:00|111855|111655|111875|111675|111875|111675|111855|111655|4
1619808000000|2021-04-30 18:40:00|111880|111680|111875|111675|111880|111680|111875|111675|2
1619808600000|2021-04-30 18:50:00|111885|111685|111830|111730|111885|111730|111815|111665|4
1619808900000|2021-04-30 18:55:00|111880|111680|111830|111730|111885|111730|111830|111680|5
1619809800000|2021-04-30 19:10:00|111835|111735|111830|111730|111835|111735|111830|111730|2
1619810100000|2021-04-30 19:15:00|111840|111740|111840|111740|111840|111740|111840|111740|1
1619810400000|2021-04-30 19:20:00|111835|111735|111830|111730|111835|111735|111830|111730|2
1619810700000|2021-04-30 19:25:00|111835|111735|111870|111670|111885|111735|111827.5|111655|12
1619811300000|2021-04-30 19:35:00|111860|111660|111845|111645|111860|111660|111845|111645|2
1619811600000|2021-04-30 19:40:00|111795|111695|111865|111665|111880|111710|111795|111665|6
1619811900000|2021-04-30 19:45:00|111874.7|111674.7|111880|111680|111880|111680|111874.7|111674.7|2
1619812200000|2021-04-30 19:50:00|111870|111670|111870|111670|111870|111670|111870|111670|1
1619812500000|2021-04-30 19:55:00|111824.5|111724.5|111900|111700|111900|111745|111824.5|111695|6
1620000000000|2021-05-03 00:00:00|111850|111650|111856.8|111656.8|111869|111665.5|111766.1|111523|198
1620000300000|2021-05-03 00:05:00|111853.1|111653.1|111875.1|111675.1|111905.1|111735.3|111833.1|111642.6|127
1620000600000|2021-05-03 00:10:00|111875.6|111675.6|111748.5|111648.5|111885.6|111730.5|111748|111609.5|156
1620000900000|2021-05-03 00:15:00|111749|111649|111700|111600|111817.5|111660|111695|111595|102
1620001200000|2021-05-03 00:20:00|111692.9|111592.9|111710|111610|111720|111620|111689.5|111589.5|84
1620001500000|2021-05-03 00:25:00|111710.5|111610.5|111695|111595|111729.5|111629.5|111689.5|111589.5|42
1620001800000|2021-05-03 00:30:00|111690|111590|111709.5|111609.5|111738|111638|111680|111580|75
1620002100000|2021-05-03 00:35:00|111705|111605|111739|111639|111747|111647|111705|111605|93
1620002400000|2021-05-03 00:40:00|111743.6|111643.6|111750|111650|111785|111685|111740|111640|103
1620002700000|2021-05-03 00:45:00|111751|111651|111760|111660|111781.5|111681.5|111736|111636|98
1620003000000|2021-05-03 00:50:00|111755|111655|111720|111620|111760|111660|111700|111600|81
1620003300000|2021-05-03 00:55:00|111715|111615|111686|111586|111715|111615|111660|111560|136
1620003600000|2021-05-03 01:00:00|111685|111585|111658.3|111558.3|111685|111585|111651.7|111551.7|91
1620003900000|2021-05-03 01:05:00|111654.3|111554.3|111720|111620|111720|111620|111653.8|111553.8|124
1620004200000|2021-05-03 01:10:00|111720.5|111620.5|111686|111586|111721.5|111621.5|111680|111580|85
1620004500000|2021-05-03 01:15:00|111685.5|111585.5|111671|111571|111726|111585.5|111652|111517|102
1620004800000|2021-05-03 01:20:00|111670.8|111570.8|111700|111600|111700|111600|111660.5|111560.5|87
1620005100000|2021-05-03 01:25:00|111700.3|111600.3|111751.3|111651.3|111756.5|111656.5|111698.8|111598.8|97
1620005400000|2021-05-03 01:30:00|111751.8|111651.8|111780|111680|111791.3|111691.3|111751.8|111651.8|91
1620005700000|2021-05-03 01:35:00|111780.5|111680.5|111760|111660|111801.3|111701.3|111760|111660|73
1620006000000|2021-05-03 01:40:00|111761|111661|111771|111671|111801.3|111701.3|111760.5|111660.5|73
1620006300000|2021-05-03 01:45:00|111770.5|111670.5|111880.5|111780.5|111885|111785|111770.5|111670.5|140
1620006600000|2021-05-03 01:50:00|111880.8|111780.8|111845.6|111745.6|111895.3|111781.3|111822.8|111695.1|67
1620006900000|2021-05-03 01:55:00|111840.1|111740.1|111841|111741|111905.8|111757.3|111834.8|111705.8|51
1620007200000|2021-05-03 02:00:00|111841.5|111741.5|111870|111770|111870|111770|111834.3|111734.3|32
1620007500000|2021-05-03 02:05:00|111855|111755|111862|111762|111915.8|111768.3|111845|111702.8|51
1620007800000|2021-05-03 02:10:00|111866.8|111766.8|111960.8|111860.8|112043|111891.8|111861|111716.3|206
1620008100000|2021-05-03 02:15:00|111960.3|111860.3|111966.5|111866.5|112036.8|111905.7|111960.3|111821.9|57
1620008400000|2021-05-03 02:20:00|111966.4|111866.4|111980.8|111880.8|112046.3|111900.8|111960.8|111822.8|54
1620008700000|2021-05-03 02:25:00|111990.8|111890.8|112030.1|111930.1|112086.3|111947|111990.8|111845.1|75
1620009000000|2021-05-03 02:30:00|112030|111930|111985|111885|112084.3|111950|111985|111845.1|77
1620009300000|2021-05-03 02:35:00|112000|111900|111981.8|111881.8|112015.1|111900.5|111967|111815.1|44
1620009600000|2021-05-03 02:40:00|111981.3|111881.3|112000.8|111900.8|112027.4|111927.4|111981.3|111881.3|58
1620009900000|2021-05-03 02:45:00|112001.3|111901.3|112021.3|111921.3|112067.3|111921.3|112001.3|111866.3|10
1620010200000|2021-05-03 02:50:00|112066.3|111866.3|112045.5|111945.5|112067.8|111945.5|111995.5|111856.3|49
1620010500000|2021-05-03 02:55:00|112046.2|111946.2|112032.4|111832.4|112103.8|111955.5|111989.8|111831.3|60
1620010800000|2021-05-03 03:00:00|112033.4|111833.4|111950|111850|112034.8|111895.5|111948.8|111833.4|51
1620011100000|2021-05-03 03:05:00|111949|111849|111930|111830|112003.3|111850.5|111925|111803.3|14
1620011400000|2021-05-03 03:10:00|111915|111815|111900|111800|111974.3|111830|111900|111754.3|32
1620011700000|2021-05-03 03:15:00|111895|111795|111868.8|111768.8|111937.8|111810|111858.8|111705.8|62
1620012000000|2021-05-03 03:20:00|111925.1|111725.1|111901.3|111801.3|111926.3|111801.8|111863.8|111725.1|59
1620012300000|2021-05-03 03:25:00|111901.8|111801.8|111870.3|111770.3|111976.3|111821.8|111870.3|111770.3|54
1620012600000|2021-05-03 03:30:00|111871.3|111771.3|111860.1|111760.1|111937.3|111805.5|111855.5|111711.9|70
1620012900000|2021-05-03 03:35:00|111845.5|111745.5|111840.1|111740.1|111875.8|111745.5|111790.8|111645.3|51
1620013200000|2021-05-03 03:40:00|111830.3|111730.3|111830|111730|111840.1|111740.1|111830|111730|6
1620013500000|2021-05-03 03:45:00|111833.5|111733.5|111835|111735|111836.1|111736.1|111825|111725|7
1620013800000|2021-05-03 03:50:00|111825|111725|111830.1|111730.1|111866|111746.3|111805|111665.1|29
1620014100000|2021-05-03 03:55:00|111823.4|111723.4|111835|111735|111843.5|111743.5|111823.4|111723.4|10
1620014400000|2021-05-03 04:00:00|111845|111745|111860|111760|111914.8|111773.5|111845|111705.3|33
1620014700000|2021-05-03 04:05:00|111870|111770|111890.1|111790.1|111926.3|111815.5|111861.5|111725.1|28
1620015000000|2021-05-03 04:10:00|111890.3|111790.3|111935.1|111735.1|111965.8|111820.1|111879.3|111725.3|39
1620015300000|2021-05-03 04:15:00|111890.1|111790.1|111935.5|111835.5|112005.8|111860.8|111890.1|111765.1|69
1620015600000|2021-05-03 04:20:00|111930.1|111830.1|111967.8|111867.8|112006.3|111867.8|111930.1|111796.3|39
1620015900000|2021-05-03 04:25:00|111968|111868|111942.3|111842.3|112015.1|111876|111942.3|111815.1|29
1620016200000|2021-05-03 04:30:00|111952.3|111852.3|111943.8|111843.8|111967.3|111867.3|111943.8|111843.8|39
1620016500000|2021-05-03 04:35:00|111943.3|111843.3|111986.3|111786.3|111986.3|111843.8|111888.4|111733.5|91
1620016800000|2021-05-03 04:40:00|111984.8|111784.8|111945|111845|112006.3|111850.3|111930.1|111784.8|43
1620017100000|2021-05-03 04:45:00|111950|111850|111981.3|111881.3|112027.8|111881.3|111945|111826.3|50
1620017400000|2021-05-03 04:50:00|111981|111881|111965|111865|111981|111881|111965|111865|38
1620017700000|2021-05-03 04:55:00|111966|111866|111995|111895|112055.8|111896.2|111965|111855.8|57
1620018000000|2021-05-03 05:00:00|111995.5|111895.5|112026.1|111926.1|112066.3|111926.1|111980.1|111863.8|71
1620018300000|2021-05-03 05:05:00|112025|111925|112095.2|111995.2|112116.2|112005.2|112025|111885.4|90
1620018600000|2021-05-03 05:10:00|112101.3|112001.3|112080.5|111980.5|112157.2|112001.8|112073|111926.2|103
1620018900000|2021-05-03 05:15:00|112082|111982|112138.3|112038.3|112207.7|112072.3|112080.5|111936.2|96
1620019200000|2021-05-03 05:20:00|112138.5|112038.5|112117.7|112017.7|112185.2|112038.5|112107.8|111978.1|37
1620019500000|2021-05-03 05:25:00|112132.2|112032.2|112152.3|112052.3|112195.7|112052.5|112122.8|111974.7|46
1620019800000|2021-05-03 05:30:00|112147.2|112047.2|112142.8|112042.8|112162.8|112062.8|112138|112038|25
1620020100000|2021-05-03 05:35:00|112142.3|112042.3|112132.3|112032.3|112206.2|112070|112127|112003|34
1620020400000|2021-05-03 05:40:00|112127|112027|112107|112007|112175.4|112042.3|112107|111974.2|63
1620020700000|2021-05-03 05:45:00|112105.8|112005.8|112141.3|112041.3|112156.3|112041.3|112091.8|111954.8|32
1620021000000|2021-05-03 05:50:00|112151.3|112051.3|112158|112058|112179.5|112079.5|112147.4|112047.4|59
1620021300000|2021-05-03 05:55:00|112157.5|112057.5|112235.3|112135.3|112245|112140.4|112157.3|112034.8|86
1620021600000|2021-05-03 06:00:00|112241.9|112141.9|112345.5|112245.5|112405|112260.1|112240|112140|132
1620021900000|2021-05-03 06:05:00|112340.1|112240.1|112340.1|112240.1|112389.7|112268.8|112316|112189.7|122
1620022200000|2021-05-03 06:10:00|112339.8|112239.8|112350.1|112250.1|112395.5|112265.5|112300.8|112194.3|84
1620022500000|2021-05-03 06:15:00|112349.8|112249.8|112377|112277|112425.8|112295.5|112345.8|112201.9|107
1620022800000|2021-05-03 06:20:00|112371.8|112271.8|112381.8|112281.8|112397|112297|112371.8|112271.8|51
1620023100000|2021-05-03 06:25:00|112382.3|112282.3|112401.3|112301.3|112405.8|112301.3|112340.1|112194|118
1620023400000|2021-05-03 06:30:00|112395.1|112295.1|112447.8|112247.8|112456.8|112313.2|112375|112231.4|59
1620023700000|2021-05-03 06:35:00|112445.8|112245.8|112386.8|112286.8|112445.8|112287.3|112340.1|112175.1|46
1620024000000|2021-05-03 06:40:00|112388.3|112288.3|112355.8|112255.8|112443.3|112290.3|112353.5|112226.8|41
1620024300000|2021-05-03 06:45:00|112354|112254|112334.6|112234.6|112398.8|112254|112319.3|112172.8|40
1620024600000|2021-05-03 06:50:00|112332.5|112232.5|112345.2|112245.2|112364.5|112264.5|112325|112225|52
1620024900000|2021-05-03 06:55:00|112341.3|112241.3|112288.8|112188.8|112350|112241.3|112265|112144.3|98
1620025200000|2021-05-03 07:00:00|112284.5|112184.5|112270.1|112170.1|112342|112193|112239.3|112101|57
1620025500000|2021-05-03 07:05:00|112255.2|112155.2|112225|112125|112295|112190|112225|112095|61
1620025800000|2021-05-03 07:10:00|112215.2|112115.2|112230.1|112130.1|112230.1|112130.1|112215|112115|30
1620026100000|2021-05-03 07:15:00|112240.1|112140.1|112198|112098|112240.1|112140.1|112194.9|112094.9|17
1620026400000|2021-05-03 07:20:00|112184.6|112084.6|112295.1|112095.1|112295.3|112150.1|112179.8|112064.8|27
1620026700000|2021-05-03 07:25:00|112295.3|112095.3|112305.1|112105.1|112305.3|112150.1|112250.1|112092.9|11
1620027000000|2021-05-03 07:30:00|112305.3|112105.3|112320.9|112220.9|112366.8|112226.3|112274.7|112105.1|27
1620027300000|2021-05-03 07:35:00|112323.1|112223.1|112380|112180|112390.5|112225|112311.1|112172.8|27
1620027600000|2021-05-03 07:40:00|112320.1|112220.1|112295|112195|112375.1|112226.4|112295|112175|37
1620027900000|2021-05-03 07:45:00|112263.5|112163.5|112230.4|112130.4|112320.1|112163.5|112230.4|112105.1|25
1620028200000|2021-05-03 07:50:00|112237|112137|112285.1|112085.1|112285.1|112140.1|112225|112065.1|13
1620028500000|2021-05-03 07:55:00|112230.1|112130.1|112287|112087|112292|112130.1|112230.1|112069.8|15
1620028800000|2021-05-03 08:00:00|112288|112088|112343.8|112143.8|112360.1|112160.1|112288|112088|29
1620029100000|2021-05-03 08:05:00|112343.3|112143.3|112380|112180|112389|112189|112341.8|112141.8|16
1620029400000|2021-05-03 08:10:00|112375|112175|112376.8|112176.8|112376.8|112176.8|112375|112175|4
1620029700000|2021-05-03 08:15:00|112377.3|112177.3|112374.9|112174.9|112377.3|112177.3|112352.3|112152.3|20
1620030000000|2021-05-03 08:20:00|112374.4|112174.4|112354.9|112154.9|112374.9|112174.9|112354.9|112154.9|25
1620030300000|2021-05-03 08:25:00|112353.3|112153.3|112367.2|112167.2|112367.2|112167.2|112353.3|112153.3|11
1620030600000|2021-05-03 08:30:00|112369.2|112169.2|112310.5|112110.5|112370.7|112229.9|112271.7|112110.5|29
1620030900000|2021-05-03 08:35:00|112311|112111|112315.3|112115.3|112315.3|112150.6|112242.5|112094.5|61
1620031200000|2021-05-03 08:40:00|112316.8|112116.8|112330|112130|112348.7|112148.7|112316.8|112116.8|40
1620031500000|2021-05-03 08:45:00|112330.1|112130.1|112340.1|112140.1|112340.1|112140.1|112330|112130|10
1620031800000|2021-05-03 08:50:00|112275.1|112175.1|112250|112150|112325.5|112180.3|112241.4|112093.7|50
1620032100000|2021-05-03 08:55:00|112250.1|112150.1|112317.8|112117.8|112320.1|112170.6|112250.1|112115.3|17
1620032400000|2021-05-03 09:00:00|112320.1|112120.1|112282|112182|112342.4|112185.9|112261|112115|57
1620032700000|2021-05-03 09:05:00|112330|112130|112300.1|112100.1|112330|112154.2|112254.2|112100.1|19
1620033000000|2021-05-03 09:10:00|112300.2|112100.2|112249.2|112149.2|112304.2|112152.7|112249.2|112100.1|29
1620033300000|2021-05-03 09:15:00|112243.2|112143.2|112281.5|112081.5|112281.5|112143.2|112239.8|112079|12
1620033600000|2021-05-03 09:20:00|112286.5|112086.5|112305|112105|112305|112105|112286|112086|11
1620033900000|2021-05-03 09:25:00|112305.5|112105.5|112320|112120|112329|112129|112286|112086|27
1620034200000|2021-05-03 09:30:00|112328.5|112128.5|112355|112155|112360|112160|112328.5|112128.5|42
1620034500000|2021-05-03 09:35:00|112356|112156|112368.5|112168.5|112369.5|112169.5|112356|112156|4
1620034800000|2021-05-03 09:40:00|112363.5|112163.5|112395|112195|112400|112200|112363.5|112163.5|13
1620035100000|2021-05-03 09:45:00|112400|112200|112364|112164|112400|112200|112360.5|112160.5|13
1620035400000|2021-05-03 09:50:00|112365|112165|112375|112175|112375|112175|112363|112163|16
1620035700000|2021-05-03 09:55:00|112374.5|112174.5|112410|112210|112410|112210|112372.5|112172.5|22
1620036000000|2021-05-03 10:00:00|112420|112220|112459.5|112259.5|112463|112263|112420|112220|9
1620036300000|2021-05-03 10:05:00|112464.5|112264.5|112470|112270|112470|112270|112460|112260|8
1620036600000|2021-05-03 10:10:00|112474.5|112274.5|112489.5|112289.5|112490|112290|112474.5|112274.5|11
1620036900000|2021-05-03 10:15:00|112490|112290|112491.5|112291.5|112495|112295|112438|112238|34
1620037200000|2021-05-03 10:20:00|112492|112292|112485|112285|112492.5|112292.5|112450|112250|12
1620037500000|2021-05-03 10:25:00|112487|112287|112474.5|112274.5|112488.5|112288.5|112453|112253|20
1620037800000|2021-05-03 10:30:00|112465|112265|112465|112265|112465.5|112265.5|112465|112265|3
1620038100000|2021-05-03 10:35:00|112465.5|112265.5|112465|112265|112467.5|112267.5|112455.5|112255.5|19
1620038400000|2021-05-03 10:40:00|112461.5|112261.5|112430|112230|112465|112265|112430|112230|19
1620038700000|2021-05-03 10:45:00|112422|112222|112404|112204|112434.5|112234.5|112393|112193|18
1620039000000|2021-05-03 10:50:00|112403.5|112203.5|112401.5|112201.5|112403.5|112203.5|112401|112201|9
1620039300000|2021-05-03 10:55:00|112390|112190|112386.5|112186.5|112396|112196|112356.5|112156.5|16
1620039600000|2021-05-03 11:00:00|112384|112184|112399.5|112199.5|112399.5|112199.5|112349.5|112149.5|49
1620039900000|2021-05-03 11:05:00|112385|112185|112369.5|112169.5|112385|112185|112365|112165|4
1620040200000|2021-05-03 11:10:00|112380|112180|112380|112180|112381|112181|112380|112180|7
1620040500000|2021-05-03 11:15:00|112380.5|112180.5|112380.5|112180.5|112380.5|112180.5|112380.5|112180.5|1
1620040800000|2021-05-03 11:20:00|112379.5|112179.5|112379.5|112179.5|112379.5|112179.5|112369|112169|16
1620041100000|2021-05-03 11:25:00|112380|112180|112380|112180|112380|112180|112380|112180|1
1620041400000|2021-05-03 11:30:00|112379.5|112179.5|112410|112210|112410|112210|112368|112168|28
1620041700000|2021-05-03 11:35:00|112388.5|112188.5|112400|112200|112410|112210|112380|112180|6
1620042000000|2021-05-03 11:40:00|112400.6|112200.6|112410|112210|112429.6|112229.6|112400.6|112200.6|6
1620042300000|2021-05-03 11:45:00|112365|112165|112363.5|112163.5|112365|112165|112363.5|112163.5|4
1620042600000|2021-05-03 11:50:00|112362|112162|112335|112135|112370.5|112170.5|112334.5|112134.5|19
1620043800000|2021-05-03 12:10:00|112331.5|112131.5|112354.2|112154.2|112354.2|112154.2|112331.5|112131.5|6
1620044100000|2021-05-03 12:15:00|112376.3|112176.3|112411|112211|112412.1|112212.1|112376.3|112176.3|36
1620044400000|2021-05-03 12:20:00|112409.5|112209.5|112379|112179|112412|112212|112379|112179|21
1620044700000|2021-05-03 12:25:00|112378.5|112178.5|112371|112171|112378.5|112178.5|112371|112171|9
1620045000000|2021-05-03 12:30:00|112370.5|112170.5|112390|112190|112404.5|112204.5|112370.5|112170.5|20
1620045300000|2021-05-03 12:35:00|112396.2|112196.2|112408.5|112208.5|112409|112209|112395|112195|12
1620045600000|2021-05-03 12:40:00|112400|112200|112408.5|112208.5|112410|112210|112400|112200|13
1620045900000|2021-05-03 12:45:00|112409|112209|112409.5|112209.5|112415|112215|112400|112200|17
1620046200000|2021-05-03 12:50:00|112409|112209|112410|112210|112415|112215|112409|112209|10
1620046500000|2021-05-03 12:55:00|112415|112215|112475.5|112275.5|112477|112304|112404|112215|37
1620046800000|2021-05-03 13:00:00|112476|112276|112460|112260|112477.5|112277.5|112460|112260|5
1620047100000|2021-05-03 13:05:00|112408|112208|112430|112230|112430|112230|112403.5|112203.5|6
1620047400000|2021-05-03 13:10:00|112449.5|112249.5|112470|112270|112470.3|112270.3|112449.5|112249.5|7
1620047700000|2021-05-03 13:15:00|112475|112275|112466.5|112266.5|112480|112280|112465|112265|20
1620048000000|2021-05-03 13:20:00|112467|112267|112430|112230|112470|112270|112430|112230|11
1620048300000|2021-05-03 13:25:00|112407.5|112207.5|112405|112205|112415|112215|112405|112205|4
1620048600000|2021-05-03 13:30:00|112410|112210|112405|112205|112420|112220|112405|112205|9
1620048900000|2021-05-03 13:35:00|112415|112215|112415|112215|112434.5|112234.5|112374.5|112174.5|12
1620049200000|2021-05-03 13:40:00|112395|112195|112392.5|112192.5|112395|112195|112392.5|112192.5|3
1620049500000|2021-05-03 13:45:00|112393|112193|112365|112165|112394.5|112194.5|112364|112164|11
1620049800000|2021-05-03 13:50:00|112355|112155|112355|112155|112355|112155|112355|112155|1
1620050100000|2021-05-03 13:55:00|112349.5|112149.5|112284.5|112084.5|112355|112155|112264.5|112064.5|15
1620050400000|2021-05-03 14:00:00|112280|112080|112145|111945|112280|112080|112134.5|111934.5|27
1620050700000|2021-05-03 14:05:00|112135|111935|112135|111935|112151.1|111951.1|112080|111880|74
1620051000000|2021-05-03 14:10:00|112128|111928|112136.5|111936.5|112149.5|111949.5|112127.5|111927.5|25
1620051300000|2021-05-03 14:15:00|112136|111936|112086|111886|112136|111936|112086|111886|26
1620051600000|2021-05-03 14:20:00|112085.5|111885.5|112125|111925|112126.5|111926.5|112076.5|111876.5|26
1620051900000|2021-05-03 14:25:00|112124.5|111924.5|112118|111918|112125|111925|112102|111902|27
1620052200000|2021-05-03 14:30:00|112117.5|111917.5|112128|111928|112132|111967.5|112067.5|111916|51
1620052500000|2021-05-03 14:35:00|112129|111929|112159|111959|112159|111995.5|112081.5|111923.5|38
1620052800000|2021-05-03 14:40:00|112158.5|111958.5|112154|111954|112161.5|111961.5|112135|111935|34
1620053100000|2021-05-03 14:45:00|112154.5|111954.5|112131|111931|112155|111984|112083.5|111928.5|31
1620053400000|2021-05-03 14:50:00|112130.5|111930.5|112130|111930|112133|111933|112129|111929|13
1620053700000|2021-05-03 14:55:00|112084.5|111984.5|112140.5|111940.5|112144|111999.5|112084.5|111940|16
1620054000000|2021-05-03 15:00:00|112140|111940|112168|111968|112169.5|111969.5|112140|111940|15
1620054300000|2021-05-03 15:05:00|112167.5|111967.5|112179.5|111979.5|112180|111980|112160|111960|13
1620054600000|2021-05-03 15:10:00|112179|111979|112192|111992|112193.5|111993.5|112177|111977|17
1620054900000|2021-05-03 15:15:00|112193.5|111993.5|112201.2|112001.2|112201.2|112001.2|112193.5|111993.5|20
1620055200000|2021-05-03 15:20:00|112201.7|112001.7|112206|112006|112208|112008|112201.7|112001.7|6
1620055500000|2021-05-03 15:25:00|112205.7|112005.7|112225.5|112025.5|112226.5|112026.5|112205.7|112005.7|6
1620055800000|2021-05-03 15:30:00|112224.7|112024.7|112224.5|112024.5|112224.7|112024.7|112223|112023|4
1620056100000|2021-05-03 15:35:00|112223.5|112023.5|112222.2|112022.2|112224.5|112024.5|112222.2|112022.2|6
1620056400000|2021-05-03 15:40:00|112222|112022|112224.3|112024.3|112224.3|112024.3|112222|112022|4
1620056700000|2021-05-03 15:45:00|112224.5|112024.5|112224.3|112024.3|112224.5|112024.5|112224.3|112024.3|2
1620057000000|2021-05-03 15:50:00|112222.5|112022.5|112222|112022|112224.3|112024.3|112222|112022|3
1620057300000|2021-05-03 15:55:00|112224.3|112024.3|112224.3|112024.3|112224.5|112024.5|112224.3|112024.3|5
1620057600000|2021-05-03 16:00:00|112225.3|112025.3|112233.3|112033.3|112237|112037|112221.8|112021.8|8
1620057900000|2021-05-03 16:05:00|112235.8|112035.8|112239|112039|112239|112039|112235.8|112035.8|2
1620058200000|2021-05-03 16:10:00|112245|112045|112250|112050|112254.5|112054.5|112245|112045|4
1620059100000|2021-05-03 16:25:00|112236.3|112036.3|112217.8|112017.8|112236.3|112036.3|112217.8|112017.8|17
1620059400000|2021-05-03 16:30:00|112218.5|112018.5|112205|112005|112223|112023|112205|112005|11
1620059700000|2021-05-03 16:35:00|112210|112010|112208.5|112008.5|112213|112013|112208.5|112008.5|16
1620060000000|2021-05-03 16:40:00|112209|112009|112215|112015|112215|112015|112208|112008|19
1620060300000|2021-05-03 16:45:00|112213|112013|112210|112010|112213|112013|112210|112010|7
1620060600000|2021-05-03 16:50:00|112213.5|112013.5|112213.5|112013.5|112217|112017|112213.5|112013.5|14
1620060900000|2021-05-03 16:55:00|112217.5|112017.5|112220|112020|112220.5|112020.5|112211.5|112011.5|17
1620061200000|2021-05-03 17:00:00|112220.5|112020.5|112223.5|112023.5|112223.5|112023.5|112217|112017|21
1620061500000|2021-05-03 17:05:00|112221.5|112021.5|112203|112003|112221.5|112021.5|112203|112003|27
1620061800000|2021-05-03 17:10:00|112203.5|112003.5|112205.5|112005.5|112207.2|112007.2|112203|112003|12
1620062100000|2021-05-03 17:15:00|112205|112005|112205|112005|112205|112005|112205|112005|1
1620063000000|2021-05-03 17:30:00|112204.5|112004.5|112203.5|112003.5|112204.5|112004.5|112203.5|112003.5|3
1620063300000|2021-05-03 17:35:00|112204|112004|112203.5|112003.5|112204|112004|112203.5|112003.5|2
1620063600000|2021-05-03 17:40:00|112204|112004|112204|112004|112204|112004|112204|112004|1
1620063900000|2021-05-03 17:45:00|112204.5|112004.5|112196|111996|112206|112006|112195.5|111995.5|17
1620064200000|2021-05-03 17:50:00|112195.5|111995.5|112192.5|111992.5|112201|112001|112192.5|111992.5|19
1620064500000|2021-05-03 17:55:00|112193|111993|112193|111993|112193|111993|112192.5|111992.5|3
1620064800000|2021-05-03 18:00:00|112194|111994|112191.5|111991.5|112194.5|111994.5|112191|111991|9
1620065100000|2021-05-03 18:05:00|112191|111991|112191|111991|112191|111991|112189.5|111989.5|9
1620065400000|2021-05-03 18:10:00|112195|111995|112192.5|111992.5|112200|112000|112191.5|111991.5|19
1620065700000|2021-05-03 18:15:00|112191.5|111991.5|112186.5|111986.5|112191.5|111991.5|112159|111959|35
1620066000000|2021-05-03 18:20:00|112186|111986|112201|112001|112206|112048|112143.5|111986|35
1620066300000|2021-05-03 18:25:00|112200.5|112000.5|112174|111974|112200.5|112000.5|112174|111974|18
1620066600000|2021-05-03 18:30:00|112174.5|111974.5|112177.5|111977.5|112181|111981|112174.5|111974.5|16
1620067200000|2021-05-03 18:40:00|112179|111979|112177.5|111977.5|112181|111981|112177|111977|14
1620067500000|2021-05-03 18:45:00|112178|111978|112156|111956|112178|111978|112156|111956|10
1620067800000|2021-05-03 18:50:00|112155.5|111955.5|112157.5|111957.5|112157.5|111957.5|112155.5|111955.5|17
1620068100000|2021-05-03 18:55:00|112157|111957|112152.5|111952.5|112163|111963|112152.5|111952.5|17
1620068400000|2021-05-03 19:00:00|112153|111953|112164|111964|112164.5|111964.5|112152.5|111952.5|7
1620068700000|2021-05-03 19:05:00|112169|111969|112169.5|111969.5|112170|111970|112169|111969|10
1620069000000|2021-05-03 19:10:00|112170|111970|112170|111970|112170|111970|112170|111970|1
1620069300000|2021-05-03 19:15:00|112169|111969|112171.5|111971.5|112171.5|111971.5|112168|111968|9
1620069600000|2021-05-03 19:20:00|112172.5|111972.5|112173|111973|112173.5|111973.5|112172.5|111972.5|5
1620069900000|2021-05-03 19:25:00|112174|111974|112120|112020|112175.5|112021.5|112120|111970|16
1620070200000|2021-05-03 19:30:00|112120.5|112020.5|112123.5|112023.5|112124|112024|112120|112020|10
1620070500000|2021-05-03 19:35:00|112123|112023|112180|111980|112183.5|112033.5|112123|111980|23
1620070800000|2021-05-03 19:40:00|112180.5|111980.5|112180|111980|112180.5|111980.5|112180|111980|2
1620071100000|2021-05-03 19:45:00|112179|111979|112134|112034|112179|112034|112116|111965.5|25
1620071400000|2021-05-03 19:50:00|112134.5|112034.5|112186.5|111986.5|112186.5|112036.5|112134.5|111986.5|5
1620071700000|2021-05-03 19:55:00|112186|111986|112182|111982|112190|111990|112181|111981|15
1620086400000|2021-05-04 00:00:00|112160|111960|112227|112027|112227|112027|112160|111960|118
1620086700000|2021-05-04 00:05:00|112175.5|112075.5|112285|112085|112315|112115|112172.5|112024.5|197
1620087000000|2021-05-04 00:10:00|112282.5|112082.5|112284.5|112084.5|112300|112153.6|112233.5|112077|93
1620087300000|2021-05-04 00:15:00|112285|112085|112215|112115|112285|112128.5|112182.6|112034.5|100
1620087600000|2021-05-04 00:20:00|112225|112125|112238.5|112138.5|112285|112150|112225|112080|74
1620087900000|2021-05-04 00:25:00|112239.5|112139.5|112247.5|112147.5|112257|112157|112224.6|112124.6|104
1620088200000|2021-05-04 00:30:00|112246|112146|112205|112105|112246|112146|112197|112097|79
1620088500000|2021-05-04 00:35:00|112207|112107|112179.5|112079.5|112263|112119|112175.5|112040|79
1620088800000|2021-05-04 00:40:00|112175|112075|112050|111950|112180|112080|112039|111939|170
1620089100000|2021-05-04 00:45:00|112048|111948|111998.5|111898.5|112113.5|111971.6|111990.5|111867.5|198
1620089400000|2021-05-04 00:50:00|111999.5|111899.5|112069|111869|112069|111930|111958|111804|91
1620089700000|2021-05-04 00:55:00|112063.5|111863.5|112040.5|111940.5|112110|111961|112018.5|111860|70
1620090000000|2021-05-04 01:00:00|112040|111940|112040|111940|112098.1|111960|112035|111895.5|60
1620090300000|2021-05-04 01:05:00|112041.5|111941.5|112110.1|112010.1|112167.3|112011.8|112040|111895.3|75
1620090600000|2021-05-04 01:10:00|112100.3|112000.3|112090|111990|112155.8|112010.1|112090|111935.3|41
1620090900000|2021-05-04 01:15:00|112099.7|111999.7|112150|112050|112167.2|112060|112090|111943.4|43
1620091200000|2021-05-04 01:20:00|112152.3|112052.3|112234.8|112134.8|112306.3|112170.1|112152.3|112052.3|130
1620091500000|2021-05-04 01:25:00|112234.3|112134.3|112245|112145|112285|112185|112228.8|112128.8|115
1620091800000|2021-05-04 01:30:00|112250|112150|112205|112105|112250.1|112150.1|112180|112080|82
1620092100000|2021-05-04 01:35:00|112200|112100|112200|112100|112215|112115|112175|112075|75
1620092400000|2021-05-04 01:40:00|112205|112105|112235|112135|112246.4|112146.4|112205|112105|47
1620092700000|2021-05-04 01:45:00|112235.8|112135.8|112235|112135|112255|112155|112235|112135|38
1620093000000|2021-05-04 01:50:00|112230|112130|112190|112090|112230|112130|112170|112070|40
1620093300000|2021-05-04 01:55:00|112195|112095|112225.5|112125.5|112240|112140|112193.8|112093.8|47
1620093600000|2021-05-04 02:00:00|112227.5|112127.5|112239|112139|112250|112150|112223.9|112123.9|79
1620093900000|2021-05-04 02:05:00|112238.5|112138.5|112235|112135|112255|112155|112230|112130|46
1620094200000|2021-05-04 02:10:00|112230|112130|112185|112085|112235|112135|112180|112080|73
1620094500000|2021-05-04 02:15:00|112180|112080|112210|112110|112215.1|112115.1|112180|112080|44
1620094800000|2021-05-04 02:20:00|112213.3|112113.3|112199.5|112099.5|112224.5|112124.5|112199.5|112099.5|24
1620095100000|2021-05-04 02:25:00|112200|112100|112239.5|112139.5|112240|112140|112193.4|112093.4|39
1620095400000|2021-05-04 02:30:00|112235|112135|112240|112140|112245|112145|112235|112135|15
1620095700000|2021-05-04 02:35:00|112243.3|112143.3|112235|112135|112254.3|112154.3|112230|112130|25
1620096000000|2021-05-04 02:40:00|112240|112140|112301|112201|112364.8|112220.1|112240|112140|69
1620096300000|2021-05-04 02:45:00|112300|112200|112291|112191|112314.7|112214.7|112277.2|112177.2|65
1620096600000|2021-05-04 02:50:00|112290.5|112190.5|112300|112200|112310.1|112210.1|112290|112190|25
1620096900000|2021-05-04 02:55:00|112295|112195|112255.1|112155.1|112304.7|112204.7|112255|112155|25
1620097200000|2021-05-04 03:00:00|112255|112155|112220.1|112120.1|112255.1|112155.1|112190|112090|54
1620097500000|2021-05-04 03:05:00|112225|112125|112252.5|112152.5|112255|112155|112225|112125|54
1620097800000|2021-05-04 03:10:00|112255|112155|112301|112201|112305.3|112205.3|112250.5|112150.5|62
1620098100000|2021-05-04 03:15:00|112295.8|112195.8|112285.7|112185.7|112306.3|112206.3|112276|112176|51
1620098400000|2021-05-04 03:20:00|112286.2|112186.2|112275|112175|112301.3|112201.3|112275|112175|37
1620098700000|2021-05-04 03:25:00|112275.5|112175.5|112259|112159|112285|112185|112253.5|112153.5|29
1620099000000|2021-05-04 03:30:00|112260|112160|112240|112140|112260.5|112160.5|112235|112135|37
1620099300000|2021-05-04 03:35:00|112240.5|112140.5|112210|112110|112245|112145|112195|112095|36
1620099600000|2021-05-04 03:40:00|112195.3|112095.3|112180.1|112080.1|112195.3|112095.3|112155|112055|60
1620099900000|2021-05-04 03:45:00|112180|112080|112171.3|112071.3|112181.3|112081.3|112155|112055|38
1620100200000|2021-05-04 03:50:00|112165.3|112065.3|112175.3|112075.3|112175.8|112075.8|112160|112060|12
1620100500000|2021-05-04 03:55:00|112177.5|112077.5|112115.8|112015.8|112177.5|112077.5|112106.8|112006.8|71
1620100800000|2021-05-04 04:00:00|112115.3|112015.3|112118|112018|112123.8|112023.8|112087|111987|90
1620101100000|2021-05-04 04:05:00|112117.5|112017.5|112118.8|112018.8|112148|112048|112113.5|112013.5|82
1620101400000|2021-05-04 04:10:00|112119.5|112019.5|112150.5|112050.5|112155|112055|112118.8|112018.8|43
1620101700000|2021-05-04 04:15:00|112150|112050|112170|112070|112175.1|112075.1|112140|112040|67
1620102000000|2021-05-04 04:20:00|112171|112071|112170|112070|112176.7|112076.7|112168.3|112068.3|7
1620102300000|2021-05-04 04:25:00|112167.3|112067.3|112165|112065|112205|112070|112147.8|112005|32
1620102600000|2021-05-04 04:30:00|112160|112060|112168.3|112068.3|112173.8|112073.8|112117.8|112017.8|99
1620102900000|2021-05-04 04:35:00|112167.8|112067.8|112183.8|112083.8|112184.3|112084.3|112158.3|112058.3|40
1620103200000|2021-05-04 04:40:00|112183.3|112083.3|112104.3|112004.3|112183.3|112083.3|112104.2|112004.2|52
1620103500000|2021-05-04 04:45:00|112109|112009|112058.3|111958.3|112109|112009|112053.8|111953.8|81
1620103800000|2021-05-04 04:50:00|112053.3|111953.3|112088.8|111988.8|112095|111995|112038.8|111938.8|29
1620104100000|2021-05-04 04:55:00|112088.3|111988.3|112060.5|111960.5|112089|111989|112045.2|111945.2|56
1620104400000|2021-05-04 05:00:00|112060|111960|112050|111950|112070|111970|112045|111945|56
1620104700000|2021-05-04 05:05:00|112045|111945|112088|111988|112088.5|111988.5|112045|111945|96
1620105000000|2021-05-04 05:10:00|112092.8|111992.8|112120.1|112020.1|112135|112035|112088|111988|64
1620105300000|2021-05-04 05:15:00|112110.1|112010.1|112088|111988|112124.3|112024.3|112085|111985|75
1620105600000|2021-05-04 05:20:00|112089|111989|112095|111995|112108|112008|112089|111989|45
1620105900000|2021-05-04 05:25:00|112094.8|111994.8|112111|112011|112125|112025|112094.8|111994.8|58
1620106200000|2021-05-04 05:30:00|112106.8|112006.8|112150.8|112050.8|112155.9|112055.9|112085.8|111985.8|53
1620106500000|2021-05-04 05:35:00|112141.5|112041.5|112161.3|112061.3|112176.2|112076.2|112141.3|112041.3|69
1620106800000|2021-05-04 05:40:00|112161|112061|112125|112025|112161|112061|112120|112020|39
1620107100000|2021-05-04 05:45:00|112135|112035|112150|112050|112165|112065|112130|112030|18
1620107400000|2021-05-04 05:50:00|112140|112040|112108.8|112008.8|112140|112040|112101.8|112001.8|26
1620107700000|2021-05-04 05:55:00|112111.3|112011.3|112150.1|112050.1|112155|112055|112108.3|112008.3|38
1620108000000|2021-05-04 06:00:00|112145|112045|112121|112021|112145|112045|112120|112020|77
1620108300000|2021-05-04 06:05:00|112120|112020|112130|112030|112174.5|112035|112110|111973.8|38
1620108600000|2021-05-04 06:10:00|112129.5|112029.5|112136|112036|112136|112036|112114.5|112014.5|44
1620108900000|2021-05-04 06:15:00|112137|112037|112191.3|112091.3|112195|112095|112128.5|112028.5|118
1620109200000|2021-05-04 06:20:00|112200.1|112100.1|112238.8|112138.8|112256.8|112138.8|112191.5|112049|70
1620109500000|2021-05-04 06:25:00|112235.5|112135.5|112327.8|112227.8|112370.5|112230.1|112230.5|112084.5|119
1620109800000|2021-05-04 06:30:00|112330.1|112230.1|112284.3|112184.3|112385.1|112230.1|112280.1|112131|65
1620110100000|2021-05-04 06:35:00|112323.8|112123.8|112254.3|112154.3|112324.5|112184.3|112241.8|112123.8|25
1620110400000|2021-05-04 06:40:00|112258.3|112158.3|112261.5|112161.5|112262.8|112162.8|112254.3|112154.3|10
1620110700000|2021-05-04 06:45:00|112260.5|112160.5|112265|112165|112270.5|112170.5|112246|112146|42
1620111000000|2021-05-04 06:50:00|112259.5|112159.5|112304.8|112104.8|112305.3|112160.5|112253.8|112104.8|7
1620111300000|2021-05-04 06:55:00|112260.5|112160.5|112245|112145|112260.5|112160.5|112245|112145|2
1620111600000|2021-05-04 07:00:00|112304.8|112104.8|112357.1|112157.1|112357.1|112209|112260.1|112103.8|17
1620111900000|2021-05-04 07:05:00|112358|112158|112419.9|112219.9|112426.8|112266.3|112332.1|112158|31
1620112200000|2021-05-04 07:10:00|112420.4|112220.4|112397.6|112297.6|112457.6|112297.6|112397.3|112220.4|23
1620112500000|2021-05-04 07:15:00|112397.1|112297.1|112377.6|112277.6|112438|112312.5|112374.8|112224.8|52
1620112800000|2021-05-04 07:20:00|112437.1|112237.1|112384|112284|112437.6|112284|112366.6|112231.1|27
1620113100000|2021-05-04 07:25:00|112380.5|112280.5|112390.3|112290.3|112445.4|112301|112380.5|112240.5|33
1620113400000|2021-05-04 07:30:00|112400.3|112300.3|112462.8|112262.8|112465.8|112305|112400.3|112255.7|17
1620113700000|2021-05-04 07:35:00|112460.5|112260.5|112470.5|112370.5|112530.8|112370.5|112433.7|112260.5|41
1620114000000|2021-05-04 07:40:00|112505.4|112305.4|112470.3|112370.3|112518.2|112375.1|112435.7|112300.5|23
1620114300000|2021-05-04 07:45:00|112470.5|112370.5|112533.3|112333.3|112536.3|112390.2|112465.5|112333.3|27
1620114600000|2021-05-04 07:50:00|112532.8|112332.8|112535|112335|112536|112375|112455.5|112316.7|26
1620114900000|2021-05-04 07:55:00|112532.6|112332.6|112478|112378|112539.5|112379.5|112471.6|112332.6|20
1620115200000|2021-05-04 08:00:00|112486.6|112386.6|112520.5|112320.5|112537.7|112390|112486.6|112318|37
1620115500000|2021-05-04 08:05:00|112520|112320|112448.1|112248.1|112520|112340|112405|112207.1|52
1620115800000|2021-05-04 08:10:00|112403.1|112303.1|112495.5|112295.5|112497.5|112332.5|112403.1|112280|22
1620116100000|2021-05-04 08:15:00|112494.5|112294.5|112431.4|112331.4|112495.5|112334.9|112428.4|112284.5|24
1620116400000|2021-05-04 08:20:00|112431|112331|112410.5|112310.5|112456.2|112331.5|112405.9|112255|16
1620116700000|2021-05-04 08:25:00|112415|112315|112418.3|112318.3|112475|112325|112415|112275|6
1620117000000|2021-05-04 08:30:00|112417.3|112317.3|112475|112275|112475|112325.5|112416.8|112275|5
1620117300000|2021-05-04 08:35:00|112475.5|112275.5|112490.1|112290.1|112500.9|112300.9|112475.5|112275.5|14
1620117600000|2021-05-04 08:40:00|112440|112340|112448.5|112348.5|112455|112355|112440|112340|4
1620117900000|2021-05-04 08:45:00|112449.5|112349.5|112531.7|112331.7|112531.7|112357.5|112449.5|112319|21
1620118200000|2021-05-04 08:50:00|112530|112330|112580.1|112380.1|112610|112410.5|112503.5|112328.5|55
1620118500000|2021-05-04 08:55:00|112579.9|112379.9|112510.1|112410.1|112590.1|112455.1|112510.1|112376.7|20
1620118800000|2021-05-04 09:00:00|112510|112410|112573.8|112373.8|112577|112425|112510|112368.5|17
1620119100000|2021-05-04 09:05:00|112575|112375|112517|112417|112575|112421.8|112515.5|112372.8|11
1620119400000|2021-05-04 09:10:00|112566|112366|112529.6|112329.6|112567|112380.3|112480.2|112329.6|7
1620119700000|2021-05-04 09:15:00|112529.1|112329.1|112455.5|112355.5|112529.1|112385|112453.5|112328.6|32
1620120000000|2021-05-04 09:20:00|112456.7|112356.7|112462.6|112362.6|112465|112365|112455.5|112355.5|12
1620120300000|2021-05-04 09:25:00|112470|112370|112455|112355|112480.5|112380.5|112441.1|112341.1|12
1620120600000|2021-05-04 09:30:00|112453.5|112353.5|112510|112310|112514.1|112383.5|112453.5|112308|21
1620120900000|2021-05-04 09:35:00|112504.1|112304.1|112488.1|112288.1|112504.1|112349|112430|112288.1|31
1620121200000|2021-05-04 09:40:00|112433.2|112333.2|112435|112335|112435|112335|112430.1|112330.1|5
1620121500000|2021-05-04 09:45:00|112430.1|112330.1|112430.1|112330.1|112430.1|112330.1|112430.1|112330.1|1
1620121800000|2021-05-04 09:50:00|112453|112253|112447.5|112247.5|112455|112255|112447.5|112247.5|11
1620122100000|2021-05-04 09:55:00|112447|112247|112438.5|112238.5|112451|112251|112421.5|112221.5|13
1620123000000|2021-05-04 10:10:00|112439|112239|112480.1|112280.1|112480.1|112280.1|112438.5|112238.5|8
1620123300000|2021-05-04 10:15:00|112480|112280|112480.5|112280.5|112480.5|112280.5|112480|112280|2
1620123600000|2021-05-04 10:20:00|112481.5|112281.5|112485|112285|112485|112285|112481.5|112281.5|4
1620123900000|2021-05-04 10:25:00|112445.1|112345.1|112456.5|112356.5|112456.5|112356.5|112445.1|112345.1|5
1620124200000|2021-05-04 10:30:00|112457|112357|112458|112358|112459.5|112359.5|112455|112355|8
1620124500000|2021-05-04 10:35:00|112460.5|112360.5|112460.5|112360.5|112462.5|112362.5|112460.5|112360.5|6
1620124800000|2021-05-04 10:40:00|112461|112361|112440.3|112340.3|112461.1|112361.1|112440.3|112340.3|10
1620125100000|2021-05-04 10:45:00|112441|112341|112440|112340|112442|112342|112440|112340|9
1620125400000|2021-05-04 10:50:00|112442.5|112342.5|112505.8|112305.8|112507.8|112342.5|112442.5|112305.8|6
1620125700000|2021-05-04 10:55:00|112505.3|112305.3|112505|112305|112505.3|112305.3|112493.8|112293.8|10
1620126000000|2021-05-04 11:00:00|112501.5|112301.5|112504.7|112304.7|112505|112347.3|112445|112300.5|13
1620126300000|2021-05-04 11:05:00|112445.1|112345.1|112481.5|112381.5|112504.7|112381.5|112445.1|112302.5|11
1620126600000|2021-05-04 11:10:00|112482|112382|112482.5|112382.5|112482.5|112382.5|112480|112380|3
1620126900000|2021-05-04 11:15:00|112480|112380|112482.5|112382.5|112482.5|112382.5|112480|112380|2
1620127800000|2021-05-04 11:30:00|112480.1|112380.1|112499|112399|112499|112399|112477.6|112377.6|10
1620128100000|2021-05-04 11:35:00|112497.5|112397.5|112545.5|112445.5|112552|112452|112497.5|112397.5|35
1620128400000|2021-05-04 11:40:00|112545|112445|112582|112482|112582|112482|112540|112440|23
1620128700000|2021-05-04 11:45:00|112594.1|112494.1|112671.7|112471.7|112676.2|112512.5|112588.5|112471.7|38
1620129000000|2021-05-04 11:50:00|112672.2|112472.2|112603|112503|112688|112504.1|112603|112464|15
1620129300000|2021-05-04 11:55:00|112603.5|112503.5|112635|112435|112648.3|112507|112577.5|112432|21
1620129600000|2021-05-04 12:00:00|112635.5|112435.5|112580.3|112480.3|112641.5|112480.3|112575.6|112433|19
1620129900000|2021-05-04 12:05:00|112579.8|112479.8|112648.3|112448.3|112648.3|112500.6|112579.8|112442|19
1620130200000|2021-05-04 12:10:00|112649.3|112449.3|112658.7|112558.7|112688.1|112570.1|112608|112449.3|73
1620130500000|2021-05-04 12:15:00|112658.2|112558.2|112705.7|112505.7|112707.2|112558.2|112657.7|112502.7|10
1620130800000|2021-05-04 12:20:00|112706.2|112506.2|112706.2|112506.2|112706.2|112506.2|112706.2|112506.2|1
1620131100000|2021-05-04 12:25:00|112704.7|112504.7|112665|112565|112750.5|112571.5|112641.1|112504.7|38
1620131400000|2021-05-04 12:30:00|112664.8|112564.8|112657.8|112557.8|112664.8|112564.8|112648|112548|8
1620131700000|2021-05-04 12:35:00|112657.7|112557.7|112658.1|112558.1|112658.1|112558.1|112654.1|112554.1|13
1620132000000|2021-05-04 12:40:00|112657.6|112557.6|112729.2|112529.2|112732.2|112571.5|112654.1|112529.2|20
1620132300000|2021-05-04 12:45:00|112728.7|112528.7|112733.2|112533.2|112735.7|112535.7|112728.2|112528.2|8
1620132600000|2021-05-04 12:50:00|112736|112536|112681.6|112581.6|112745.7|112590.3|112681.6|112536|13
1620132900000|2021-05-04 12:55:00|112670.5|112570.5|112685|112485|112715|112574.1|112645.1|112485|19
1620133200000|2021-05-04 13:00:00|112680|112480|112677.5|112477.5|112686|112526.5|112626.5|112470|9
1620133500000|2021-05-04 13:05:00|112683|112483|112683.5|112483.5|112687.5|112487.5|112683|112483|7
1620133800000|2021-05-04 13:10:00|112682.5|112482.5|112671.5|112471.5|112683|112483|112670|112470|13
1620134100000|2021-05-04 13:15:00|112670.5|112470.5|112612|112512|112670.5|112512|112612|112460|7
1620134400000|2021-05-04 13:20:00|112614|112514|112621|112521|112626|112526|112614|112514|10
1620134700000|2021-05-04 13:25:00|112620.5|112520.5|112658.5|112458.5|112662.5|112520.5|112611.5|112458.5|19
1620135000000|2021-05-04 13:30:00|112660.5|112460.5|112614|112514|112692|112553.5|112605|112460.5|36
1620135300000|2021-05-04 13:35:00|112613.5|112513.5|112610.5|112510.5|112613.5|112513.5|112609.5|112509.5|7
1620135600000|2021-05-04 13:40:00|112610|112510|112614.5|112514.5|112615.5|112515.5|112602.1|112502.1|15
1620135900000|2021-05-04 13:45:00|112614|112514|112615|112515|112622.6|112522.6|112609.6|112509.6|26
1620136200000|2021-05-04 13:50:00|112606|112506|112617.5|112517.5|112669|112524.5|112606|112466.1|63
1620136500000|2021-05-04 13:55:00|112618.6|112518.6|112680|112480|112680|112530|112618.6|112472.5|31
1620136800000|2021-05-04 14:00:00|112679.5|112479.5|112644.5|112544.5|112682.5|112558.5|112632.5|112479.5|48
1620137100000|2021-05-04 14:05:00|112644|112544|112670|112470|112695.5|112544|112607.5|112469.5|33
1620137400000|2021-05-04 14:10:00|112669.5|112469.5|112640.5|112540.5|112710.6|112545|112633|112469.5|26
1620137700000|2021-05-04 14:15:00|112641.5|112541.5|112651.1|112551.1|112696.5|112557|112641.5|112491|26
1620138000000|2021-05-04 14:20:00|112650|112550|112655.6|112555.6|112655.6|112555.6|112650|112550|5
1620138300000|2021-05-04 14:25:00|112658|112558|112674.6|112574.6|112674.6|112574.6|112654.1|112554.1|26
1620138600000|2021-05-04 14:30:00|112675.1|112575.1|112680|112580|112693.5|112593.5|112666.5|112566.5|44
1620138900000|2021-05-04 14:35:00|112679.5|112579.5|112756.5|112556.5|112756.5|112613|112679.5|112553.5|31
1620139200000|2021-05-04 14:40:00|112755.5|112555.5|112757.5|112557.5|112758|112558|112749.5|112549.5|21
1620139500000|2021-05-04 14:45:00|112757|112557|112755|112555|112757|112557|112754.5|112554.5|4
1620139800000|2021-05-04 14:50:00|112751.5|112551.5|112754.6|112554.6|112754.6|112554.6|112743.6|112543.6|19
1620140100000|2021-05-04 14:55:00|112754.1|112554.1|112692.6|112592.6|112754.1|112594.6|112692.6|112541.1|25
1620140400000|2021-05-04 15:00:00|112692.5|112592.5|112671.5|112571.5|112694|112594|112671.5|112571.5|38
1620140700000|2021-05-04 15:05:00|112672|112572|112732|112532|112732.5|112574|112670.5|112527.5|23
1620141000000|2021-05-04 15:10:00|112733|112533|112897.5|112697.5|112917|112766|112702.5|112533|158
1620141300000|2021-05-04 15:15:00|112901|112701|112855|112655|112913|112726.7|112775|112645|37
1620141600000|2021-05-04 15:20:00|112848.5|112648.5|112855|112655|112855|112686|112779|112643.8|21
1620141900000|2021-05-04 15:25:00|112850|112650|112800|112600|112850|112665|112744.5|112600|18
1620142200000|2021-05-04 15:30:00|112774.7|112574.7|112800|112600|112800|112600|112749.2|112549.2|19
1620142500000|2021-05-04 15:35:00|112745|112645|112785|112585|112785|112645|112745|112580|3
1620142800000|2021-05-04 15:40:00|112790|112590|112780|112580|112790|112590|112780|112580|6
1620143100000|2021-05-04 15:45:00|112735|112635|112757|112657|112762.5|112662.5|112735|112635|8
1620143400000|2021-05-04 15:50:00|112758|112658|112775|112675|112777.3|112677.3|112758|112658|8
1620144000000|2021-05-04 16:00:00|112815|112615|112750.6|112650.6|112821.6|112660.6|112750.6|112605|15
1620144300000|2021-05-04 16:05:00|112811.6|112611.6|112815|112615|112815|112615|112810.5|112610.5|7
1620144600000|2021-05-04 16:10:00|112811.5|112611.5|112718.5|112618.5|112820.5|112669|112717|112591.5|24
1620144900000|2021-05-04 16:15:00|112723.5|112623.5|112728.2|112628.2|112728.5|112628.5|112723.5|112623.5|3
1620145200000|2021-05-04 16:20:00|112727|112627|112712|112612|112727|112627|112712|112612|5
1620145500000|2021-05-04 16:25:00|112712.5|112612.5|112741|112541|112741|112612.5|112701|112541|5
1620145800000|2021-05-04 16:30:00|112741.1|112541.1|112733|112633|112753|112633|112723|112541|11
1620146700000|2021-05-04 16:45:00|112723|112623|112705|112605|112723|112623|112705|112605|3
1620147000000|2021-05-04 16:50:00|112706.5|112606.5|112725|112525|112758|112607|112660|112520|17
1620147300000|2021-05-04 16:55:00|112730|112530|112730|112530|112730|112530|112725|112525|3
1620147600000|2021-05-04 17:00:00|112734|112534|112680|112580|112740|112580|112680|112534|5
1620147900000|2021-05-04 17:05:00|112679|112579|112695|112595|112695|112595|112679|112579|4
1620148200000|2021-05-04 17:10:00|112685|112585|112715|112515|112725|112585|112670|112515|10
1620148500000|2021-05-04 17:15:00|112720|112520|112667.2|112467.2|112720|112545|112624.2|112424.2|28
1620149100000|2021-05-04 17:25:00|112626.2|112526.2|112684.7|112484.7|112685.5|112533.7|112626.2|112473.7|12
1620149400000|2021-05-04 17:30:00|112679.7|112479.7|112634.7|112534.7|112679.7|112534.7|112634.7|112474.7|5
1620150000000|2021-05-04 17:40:00|112636.2|112536.2|112649.7|112549.7|112650.7|112550.7|112636.2|112536.2|7
1620150300000|2021-05-04 17:45:00|112642.2|112542.2|112639.7|112539.7|112650|112550|112639.7|112539.7|10
1620150600000|2021-05-04 17:50:00|112640|112540|112699.7|112499.7|112700.2|112549.7|112640|112497|7
1620150900000|2021-05-04 17:55:00|112647.2|112547.2|112639.7|112539.7|112647.2|112547.2|112639.7|112539.7|5
1620151200000|2021-05-04 18:00:00|112639|112539|112688|112488|112694.5|112548|112638|112488|15
1620151800000|2021-05-04 18:10:00|112636.2|112536.2|112638|112538|112638|112538|112636.2|112536.2|2
1620152100000|2021-05-04 18:15:00|112636.2|112536.2|112638|112538|112638|112538|112636.2|112536.2|4
1620152400000|2021-05-04 18:20:00|112638.5|112538.5|112698|112498|112698|112538.5|112638.5|112492|3
1620152700000|2021-05-04 18:25:00|112702|112502|112702|112502|112702|112502|112702|112502|1
1620153000000|2021-05-04 18:30:00|112698|112498|112702|112502|112706.5|112572|112660.7|112498|7
1620153600000|2021-05-04 18:40:00|112706.5|112506.5|112711|112511|112711|112511|112706|112506|3
1620153900000|2021-05-04 18:45:00|112710.5|112510.5|112694|112494|112710.5|112546.2|112646.2|112492.2|10
1620154200000|2021-05-04 18:50:00|112693.5|112493.5|112693|112493|112693.5|112493.5|112692.5|112492.5|4
1620154500000|2021-05-04 18:55:00|112698|112498|112698|112498|112698|112498|112692.5|112492.5|6
1620154800000|2021-05-04 19:00:00|112699.5|112499.5|112722|112522|112722|112588.5|112659.5|112499.5|16
1620155100000|2021-05-04 19:05:00|112724.5|112524.5|112721|112521|112724.5|112570.5|112653.1|112508|17
1620155400000|2021-05-04 19:10:00|112720.5|112520.5|112719.5|112519.5|112720.5|112560|112660|112508|16
1620155700000|2021-05-04 19:15:00|112720|112520|112719|112519|112723|112523|112719|112519|5
1620156300000|2021-05-04 19:25:00|112720.5|112520.5|112718|112518|112720.5|112520.5|112718|112518|3
1620156600000|2021-05-04 19:30:00|112717.5|112517.5|112716|112516|112717.5|112517.5|112716|112516|6
1620156900000|2021-05-04 19:35:00|112715.5|112515.5|112715.5|112515.5|112715.5|112515.5|112715|112515|3
1620157200000|2021-05-04 19:40:00|112716.5|112516.5|112717|112517|112717|112517|112716.5|112516.5|2
1620157500000|2021-05-04 19:45:00|112710|112510|112658|112558|112710|112558|112658|112508.5|5
1620157800000|2021-05-04 19:50:00|112652|112552|112640|112540|112697|112552|112637.9|112490|18
1620158100000|2021-05-04 19:55:00|112637.9|112537.9|112635|112535|112640|112540|112626|112526|7
1620172800000|2021-05-05 00:00:00|112690|112490|112694.5|112494.5|112702|112502|112690|112490|13
1620173100000|2021-05-05 00:05:00|112640.5|112540.5|112690.5|112490.5|112690.5|112540.5|112640.5|112490.5|2
1620173400000|2021-05-05 00:10:00|112690|112490|112690|112590|112719|112590|112665|112490|12
1620173700000|2021-05-05 00:15:00|112730|112530|112727|112527|112731.5|112531.5|112725|112525|9
1620174000000|2021-05-05 00:20:00|112725|112525|112718.5|112518.5|112725|112525|112718|112518|5
1620174300000|2021-05-05 00:25:00|112718|112518|112656|112556|112718|112556|112635.5|112510|26
1620174600000|2021-05-05 00:30:00|112642.5|112542.5|112626|112526|112647.5|112547.5|112626|112526|21
1620174900000|2021-05-05 00:35:00|112667.5|112467.5|112662|112462|112670|112470|112661|112461|24
1620175200000|2021-05-05 00:40:00|112662.5|112462.5|112663|112463|112663|112463|112662|112462|4
1620175500000|2021-05-05 00:45:00|112662.5|112462.5|112660|112460|112663|112463|112660|112460|6
1620175800000|2021-05-05 00:50:00|112658.5|112458.5|112635|112435|112660.5|112460.5|112635|112435|18
1620176100000|2021-05-05 00:55:00|112621.5|112421.5|112409.5|112309.5|112621.5|112455.8|112407.5|112261.3|94
1620176400000|2021-05-05 01:00:00|112410|112310|112413.5|112313.5|112436|112315|112383.8|112234|48
1620176700000|2021-05-05 01:05:00|112415|112315|112450|112350|112453.5|112353.5|112412|112312|34
1620177000000|2021-05-05 01:10:00|112453.5|112353.5|112529|112329|112529|112356|112453.5|112305|13
1620177300000|2021-05-05 01:15:00|112529.5|112329.5|112570.5|112370.5|112605.5|112405.5|112529.5|112329.5|43
1620177600000|2021-05-05 01:20:00|112570.8|112370.8|112550|112350|112570.8|112370.8|112545.7|112345.7|7
1620178200000|2021-05-05 01:30:00|112500|112400|112551|112351|112552|112400|112480|112340|18
1620178500000|2021-05-05 01:35:00|112550.5|112350.5|112553.5|112353.5|112553.5|112353.5|112550.5|112350.5|5
1620179100000|2021-05-05 01:45:00|112552.5|112352.5|112545|112345|112561.7|112361.7|112545|112345|27
1620179400000|2021-05-05 01:50:00|112543|112343|112542.5|112342.5|112543.5|112343.5|112542.5|112342.5|4
1620179700000|2021-05-05 01:55:00|112543.5|112343.5|112541|112341|112543.5|112387|112443.5|112320.5|29
1620180000000|2021-05-05 02:00:00|112541.5|112341.5|112465|112365|112541.5|112374|112444|112297.9|47
1620180300000|2021-05-05 02:05:00|112525|112325|112520|112320|112525|112325|112519.3|112319.3|5
1620180600000|2021-05-05 02:10:00|112470|112370|112525|112325|112525|112375|112470|112325|3
1620180900000|2021-05-05 02:15:00|112520|112320|112460|112360|112520|112365|112460|112315|4
1620181500000|2021-05-05 02:25:00|112465|112365|112465.5|112265.5|112511.5|112365|112448.5|112265.5|13
1620181800000|2021-05-05 02:30:00|112461.5|112261.5|112485|112285|112505|112355|112435|112254|27
1620182100000|2021-05-05 02:35:00|112484|112284|112483.5|112283.5|112493.3|112343|112440.5|112279.3|10
1620182400000|2021-05-05 02:40:00|112484|112284|112485.5|112285.5|112485.5|112285.5|112484|112284|2
1620182700000|2021-05-05 02:45:00|112486.5|112286.5|112488.5|112288.5|112488.5|112288.5|112486.5|112286.5|4
1620183000000|2021-05-05 02:50:00|112487.5|112287.5|112487.5|112287.5|112487.5|112287.5|112487.5|112287.5|1
1620183300000|2021-05-05 02:55:00|112488.5|112288.5|112502.8|112302.8|112502.8|112302.8|112488.5|112288.5|14
1620183600000|2021-05-05 03:00:00|112500.5|112300.5|112537.5|112337.5|112538|112385|112469|112300.5|12
1620183900000|2021-05-05 03:05:00|112538.5|112338.5|112538|112338|112539|112339|112538|112338|5
1620184500000|2021-05-05 03:15:00|112536|112336|112536.5|112336.5|112537.5|112337.5|112536|112336|6
1620184800000|2021-05-05 03:20:00|112537|112337|112465|112365|112537.5|112369.5|112465|112330|11
1620185100000|2021-05-05 03:25:00|112458.5|112358.5|112522.5|112322.5|112522.5|112370.5|112455|112320.5|22
1620185400000|2021-05-05 03:30:00|112522|112322|112521.5|112321.5|112522.5|112322.5|112521.5|112321.5|8
1620185700000|2021-05-05 03:35:00|112522.5|112322.5|112526.5|112326.5|112526.5|112326.5|112522.5|112322.5|2
1620186000000|2021-05-05 03:40:00|112526|112326|112522|112322|112526|112326|112521|112321|5
1620186300000|2021-05-05 03:45:00|112532.3|112332.3|112485|112385|112534|112385|112485|112332.3|6
1620186600000|2021-05-05 03:50:00|112495|112395|112525.5|112425.5|112525.5|112425.5|112495|112395|5
1620186900000|2021-05-05 03:55:00|112520.5|112420.5|112593.6|112393.6|112593.6|112443.5|112520.5|112377.5|23
1620187200000|2021-05-05 04:00:00|112594.5|112394.5|112595|112395|112617|112470|112540|112394.5|23
1620187500000|2021-05-05 04:05:00|112595.5|112395.5|112525.5|112425.5|112595.5|112425.5|112525|112375|6
1620187800000|2021-05-05 04:10:00|112520.5|112420.5|112520|112420|112520.5|112420.5|112510|112410|4
1620188100000|2021-05-05 04:15:00|112520.5|112420.5|112580.5|112380.5|112581|112430|112520|112380|13
1620188400000|2021-05-05 04:20:00|112581|112381|112515.5|112415.5|112582|112415.5|112515|112360|19
1620188700000|2021-05-05 04:25:00|112510.5|112410.5|112525|112425|112575.5|112425|112510|112375.5|6
1620189000000|2021-05-05 04:30:00|112575|112375|112515|112415|112575.5|112415|112515|112360|10
1620189300000|2021-05-05 04:35:00|112515.5|112415.5|112510|112410|112515.5|112415.5|112510|112410|3
1620189900000|2021-05-05 04:45:00|112511.5|112411.5|112515|112415|112516|112416|112511.5|112411.5|5
1620190200000|2021-05-05 04:50:00|112515.5|112415.5|112515.5|112415.5|112515.5|112415.5|112515.5|112415.5|1
1620190500000|2021-05-05 04:55:00|112520.5|112420.5|112582|112382|112583.5|112432|112520.5|112380.5|20
1620190800000|2021-05-05 05:00:00|112581.5|112381.5|112582|112382|112583|112383|112581.5|112381.5|4
1620191100000|2021-05-05 05:05:00|112583|112383|112582.5|112382.5|112583|112383|112582.5|112382.5|2
1620191400000|2021-05-05 05:10:00|112586.5|112386.5|112587.5|112387.5|112588|112388|112586.5|112386.5|3
1620191700000|2021-05-05 05:15:00|112588|112388|112601.5|112501.5|112655.8|112504|112579.6|112388|25
1620192000000|2021-05-05 05:20:00|112602|112502|112742.5|112542.5|112750.5|112550.5|112602|112484.5|25
1620192300000|2021-05-05 05:25:00|112742|112542|112723.1|112523.1|112742.5|112542.5|112717.6|112517.6|28
1620192600000|2021-05-05 05:30:00|112722.6|112522.6|112728.7|112528.7|112732.1|112532.1|112722.6|112522.6|3
1620192900000|2021-05-05 05:35:00|112725.6|112525.6|112721.5|112521.5|112725.6|112525.6|112718|112518|11
1620193200000|2021-05-05 05:40:00|112721|112521|112728|112528|112728|112528|112721|112521|8
1620193500000|2021-05-05 05:45:00|112728.5|112528.5|112686.5|112586.5|112760.5|112610.5|112686.5|112528.5|23
1620193800000|2021-05-05 05:50:00|112676.5|112576.5|112738.3|112538.3|112738.3|112576.5|112672|112528.3|9
1620194100000|2021-05-05 05:55:00|112740.8|112540.8|112742|112542|112744|112544|112739|112539|6
1620194400000|2021-05-05 06:00:00|112739|112539|112680.5|112580.5|112739|112582|112680|112538.5|5
1620194700000|2021-05-05 06:05:00|112681|112581|112686|112586|112740|112596|112681|112537|10
1620195000000|2021-05-05 06:10:00|112740.3|112540.3|112750|112550|112751.5|112596|112686|112539.5|15
1620195300000|2021-05-05 06:15:00|112696|112596|112749|112549|112751.8|112596|112696|112549|14
1620195600000|2021-05-05 06:20:00|112751.5|112551.5|112710|112610|112752.8|112610|112690|112546|23
1620195900000|2021-05-05 06:25:00|112705|112605|112746.5|112546.5|112747.5|112605|112700|112546.5|5
1620196200000|2021-05-05 06:30:00|112746|112546|112751.5|112551.5|112754.8|112554.8|112746|112546|7
1620196500000|2021-05-05 06:35:00|112753|112553|112746|112546|112760|112605|112705|112545|6
1620196800000|2021-05-05 06:40:00|112748|112548|112780.5|112580.5|112780.5|112634.5|112716|112548|28
1620197100000|2021-05-05 06:45:00|112780|112580|112785|112585|112793|112648.5|112734|112574|17
1620197400000|2021-05-05 06:50:00|112741|112641|112823|112623|112828.5|112658|112741|112586|30
1620197700000|2021-05-05 06:55:00|112820|112620|112802|112702|112855|112703|112765|112610|37
1620198000000|2021-05-05 07:00:00|112798|112698|112860|112660|112860|112715|112760.5|112625|39
1620198300000|2021-05-05 07:05:00|112800.5|112700.5|112884|112684|112902|112748.5|112795|112655|33
1620198600000|2021-05-05 07:10:00|112880|112680|112876.5|112676.5|112880|112680|112868.9|112668.9|4
1620198900000|2021-05-05 07:15:00|112875|112675|112874|112674|112875|112714|112788|112644|16
1620199200000|2021-05-05 07:20:00|112860|112660|112860|112660|112870|112670|112860|112660|3
1620199500000|2021-05-05 07:25:00|112870|112670|112860|112660|112870|112670|112860|112660|2
1620199800000|2021-05-05 07:30:00|112827.8|112727.8|112827.5|112727.5|112869|112727.8|112827.5|112659|4
1620200100000|2021-05-05 07:35:00|112825|112725|112875|112675|112875|112736.5|112825|112659|17
1620200400000|2021-05-05 07:40:00|112873.5|112673.5|112810|112710|112873.5|112710|112790|112673.5|19
1620200700000|2021-05-05 07:45:00|112805|112705|112810|112710|112810|112710|112795|112695|6
1620201000000|2021-05-05 07:50:00|112809.8|112709.8|112825|112625|112845|112709.8|112765|112615|16
1620201300000|2021-05-05 07:55:00|112820|112620|112744.5|112544.5|112820|112620|112690|112417|38
1620201600000|2021-05-05 08:00:00|112739.5|112539.5|112765|112565|112770.1|112570.1|112736.2|112536.2|16
1620201900000|2021-05-05 08:05:00|112763.5|112563.5|112760|112560|112765|112565|112750|112550|11
1620202200000|2021-05-05 08:10:00|112759.5|112559.5|112775|112575|112775|112575|112759.5|112559.5|13
1620202500000|2021-05-05 08:15:00|112770|112570|112765|112565|112770|112570|112765|112565|2
1620202800000|2021-05-05 08:20:00|112760|112560|112775|112575|112781.5|112629|112728|112556|18
1620203100000|2021-05-05 08:25:00|112770|112570|112765|112565|112770|112570|112765|112565|2
1620203400000|2021-05-05 08:30:00|112757|112557|112691.3|112591.3|112758.5|112592.3|112676.7|112536.9|40
1620203700000|2021-05-05 08:35:00|112692.3|112592.3|112735.4|112535.4|112735.4|112592.8|112691.3|112534.5|7
1620204000000|2021-05-05 08:40:00|112735.9|112535.9|112715.4|112515.4|112735.9|112535.9|112715.4|112515.4|3
1620204300000|2021-05-05 08:45:00|112724.9|112524.9|112630.8|112530.8|112724.9|112578.5|112627.8|112486.1|31
1620204600000|2021-05-05 08:50:00|112632.3|112532.3|112672.3|112472.3|112672.9|112538|112622|112472.3|11
1620204900000|2021-05-05 08:55:00|112618.3|112518.3|112669|112469|112669|112518.3|112618.3|112454.5|14
1620205200000|2021-05-05 09:00:00|112662|112462|112662|112462|112662|112462|112662|112462|1
1620205500000|2021-05-05 09:05:00|112658.5|112458.5|112695.9|112495.9|112707.4|112559.5|112652.5|112458.5|33
1620205800000|2021-05-05 09:10:00|112659.5|112559.5|112695.4|112495.4|112695.5|112559.5|112646|112495.4|8
1620206100000|2021-05-05 09:15:00|112695.9|112495.9|112696.4|112496.4|112696.4|112496.4|112685.9|112485.9|7
1620206400000|2021-05-05 09:20:00|112693.8|112493.8|112686.4|112486.4|112693.8|112493.8|112686.4|112486.4|2
1620206700000|2021-05-05 09:25:00|112696.4|112496.4|112696.4|112496.4|112696.4|112496.4|112696.4|112496.4|1
1620207000000|2021-05-05 09:30:00|112693.8|112493.8|112640|112540|112693.8|112540|112640|112483.3|4
1620207300000|2021-05-05 09:35:00|112639.5|112539.5|112695|112495|112706.8|112550|112639|112495|11
1620207600000|2021-05-05 09:40:00|112700|112500|112660|112460|112701.4|112529.6|112625.6|112460|10
1620207900000|2021-05-05 09:45:00|112620|112520|112593|112493|112670|112520|112585|112444.5|21
1620208200000|2021-05-05 09:50:00|112592.5|112492.5|112590.1|112490.1|112645|112497.3|112585.3|112444.5|8
1620208500000|2021-05-05 09:55:00|112583.3|112483.3|112633.3|112433.3|112640|112483.3|112583.3|112433.3|9
1620208800000|2021-05-05 10:00:00|112634.3|112434.3|112584.1|112484.1|112635.3|112492.8|112584.1|112434.3|8
1620209100000|2021-05-05 10:05:00|112584.6|112484.6|112589.8|112489.8|112594.6|112494.6|112584.6|112484.6|9
1620209400000|2021-05-05 10:10:00|112587.8|112487.8|112593.1|112493.1|112593.1|112493.1|112587.8|112487.8|8
1620209700000|2021-05-05 10:15:00|112593.6|112493.6|112613.6|112513.6|112617.4|112517.4|112593.6|112493.6|17
1620210000000|2021-05-05 10:20:00|112611.1|112511.1|112636|112436|112636|112511.1|112592|112426.2|15
1620210300000|2021-05-05 10:25:00|112635.7|112435.7|112626.8|112426.8|112635.7|112483.7|112583.7|112426.8|5
1620210600000|2021-05-05 10:30:00|112625.3|112425.3|112629.3|112429.3|112629.3|112488.5|112583.2|112425.3|11
1620210900000|2021-05-05 10:35:00|112629.8|112429.8|112640.8|112440.8|112656.9|112501|112576|112426|19
1620211200000|2021-05-05 10:40:00|112641|112441|112631|112431|112641|112441|112631|112431|3
1620211500000|2021-05-05 10:45:00|112636|112436|112581|112481|112641|112485|112581|112436|11
1620211800000|2021-05-05 10:50:00|112566|112466|112579.6|112379.6|112579.6|112466|112522|112336|26
1620212100000|2021-05-05 10:55:00|112585|112385|112575.1|112375.1|112585|112385|112575.1|112375.1|2
1620212400000|2021-05-05 11:00:00|112580.1|112380.1|112590.1|112390.1|112592.4|112392.4|112575.1|112375.1|15
1620213000000|2021-05-05 11:10:00|112589.9|112389.9|112589.9|112389.9|112589.9|112389.9|112589.9|112389.9|1
1620213600000|2021-05-05 11:20:00|112555.1|112455.1|112589.4|112389.4|112589.4|112455.1|112555.1|112389.4|2
1620213900000|2021-05-05 11:25:00|112585|112385|112589.4|112389.4|112589.4|112389.4|112585|112385|2
1620214200000|2021-05-05 11:30:00|112565.1|112465.1|112592.3|112392.3|112598.9|112465.1|112565|112392.3|9
1620214500000|2021-05-05 11:35:00|112546|112446|112600.5|112400.5|112600.5|112450.5|112546|112395|7
1620214800000|2021-05-05 11:40:00|112595|112395|112595|112395|112595|112395|112595|112395|1
1620215100000|2021-05-05 11:45:00|112582.5|112382.5|112594.3|112394.3|112594.3|112394.3|112577.3|112377.3|10
1620215400000|2021-05-05 11:50:00|112555.1|112455.1|112610.1|112410.1|112615|112458.8|112555.1|112406.7|7
1620215700000|2021-05-05 11:55:00|112570.1|112470.1|112608.9|112408.9|112610.1|112470.1|112570.1|112408.9|3
1620216000000|2021-05-05 12:00:00|112607.9|112407.9|112599.4|112399.4|112607.9|112407.9|112596.4|112396.4|7
1620216300000|2021-05-05 12:05:00|112609.2|112409.2|112615|112415|112620.5|112420.5|112609.2|112409.2|7
1620216600000|2021-05-05 12:10:00|112597.9|112397.9|112610|112410|112612|112450.1|112525.1|112385|19
1620216900000|2021-05-05 12:15:00|112615|112415|112605|112405|112615|112428.8|112525|112385|31
1620217200000|2021-05-05 12:20:00|112606.3|112406.3|112635.3|112435.3|112640.5|112495.6|112570.1|112406.3|27
1620217500000|2021-05-05 12:25:00|112635|112435|112635.2|112435.2|112642|112442|112633.9|112433.9|14
1620217800000|2021-05-05 12:30:00|112635.1|112435.1|112610.1|112510.1|112667.1|112515.1|112605.6|112435.1|30
1620218100000|2021-05-05 12:35:00|112615.6|112515.6|112701.5|112501.5|112702|112527.9|112615.6|112500.5|10
1620218400000|2021-05-05 12:40:00|112702.5|112502.5|112726.7|112526.7|112729.5|112529.5|112700.5|112500.5|16
1620218700000|2021-05-05 12:45:00|112726.5|112526.5|112644.3|112544.3|112731|112575.7|112636.1|112491.5|30
1620219000000|2021-05-05 12:50:00|112644.4|112544.4|112648.5|112548.5|112648.6|112548.6|112627|112527|49
1620219300000|2021-05-05 12:55:00|112648|112548|112671.1|112571.1|112706.8|112572.1|112647.5|112503|31
1620219600000|2021-05-05 13:00:00|112670.5|112570.5|112640|112540|112673|112573|112636|112536|37
1620219900000|2021-05-05 13:05:00|112638|112538|112630|112530|112640.5|112540.5|112627|112527|7
1620220200000|2021-05-05 13:10:00|112630.5|112530.5|112635|112535|112635|112535|112617.5|112517.5|11
1620220500000|2021-05-05 13:15:00|112685.5|112485.5|112631.2|112531.2|112686.5|112535.5|112630|112485.5|8
1620220800000|2021-05-05 13:20:00|112632|112532|112631|112531|112636|112536|112631|112531|5
1620221100000|2021-05-05 13:25:00|112630|112530|112630|112530|112631|112531|112629.5|112529.5|4
1620221400000|2021-05-05 13:30:00|112625|112525|112610|112510|112630|112530|112610|112510|21
1620221700000|2021-05-05 13:35:00|112610.8|112510.8|112668|112468|112668.5|112522|112610.5|112468|22
1620222000000|2021-05-05 13:40:00|112665|112465|112615|112515|112668|112517.5|112610|112463.5|18
1620222300000|2021-05-05 13:45:00|112616|112516|112619.8|112519.8|112620.1|112520.1|112606|112506|11
1620222600000|2021-05-05 13:50:00|112609|112509|112652.6|112552.6|112670.1|112570.1|112609|112509|45
1620222900000|2021-05-05 13:55:00|112662.4|112562.4|112670|112570|112678.1|112578.1|112653.1|112553.1|20
1620223200000|2021-05-05 14:00:00|112660|112560|112692|112592|112727|112592|112660|112524|27
1620223500000|2021-05-05 14:05:00|112691.2|112591.2|112760.5|112560.5|112775|112606|112690|112527|32
1620223800000|2021-05-05 14:10:00|112761.5|112561.5|112770|112570|112770|112570|112757.5|112557.5|10
1620224100000|2021-05-05 14:15:00|112769.5|112569.5|112712|112612|112769.5|112619|112705|112561.5|13
1620224400000|2021-05-05 14:20:00|112705|112605|112745|112545|112765|112605|112701.1|112545|8
1620224700000|2021-05-05 14:25:00|112745.5|112545.5|112700|112600|112755.5|112616.5|112691|112545.5|41
1620225000000|2021-05-05 14:30:00|112698.5|112598.5|112674.5|112574.5|112698.5|112598.5|112674.5|112574.5|20
1620225300000|2021-05-05 14:35:00|112674|112574|112677|112577|112677|112577|112674|112574|2
1620225600000|2021-05-05 14:40:00|112666.5|112566.5|112642.5|112542.5|112683.5|112567.3|112629.3|112483|34
1620225900000|2021-05-05 14:45:00|112641|112541|112641|112541|112687|112541|112637.5|112484|7
1620226200000|2021-05-05 14:50:00|112630|112530|112616.5|112516.5|112674|112530|112603.7|112471|35
1620226500000|2021-05-05 14:55:00|112604.5|112504.5|112579|112479|112607.5|112507.5|112567.5|112380|29
1620226800000|2021-05-05 15:00:00|112580|112480|112588.5|112488.5|112589|112489|112578.5|112478.5|11
1620227100000|2021-05-05 15:05:00|112589|112489|112641.3|112441.3|112642.9|112491.8|112588.9|112435.4|22
1620227400000|2021-05-05 15:10:00|112640.8|112440.8|112653.8|112453.8|112656.3|112514.6|112598.8|112436.8|23
1620227700000|2021-05-05 15:15:00|112655.8|112455.8|112640|112540|112687.5|112545|112618.8|112455.8|26
1620228000000|2021-05-05 15:20:00|112645|112545|112690.5|112490.5|112704|112553.5|112644.5|112490.5|17
1620228300000|2021-05-05 15:25:00|112690|112490|112690|112490|112698|112498|112690|112490|5
1620228600000|2021-05-05 15:30:00|112685|112485|112620|112520|112687|112520|112620|112476|11
1620228900000|2021-05-05 15:35:00|112619.5|112519.5|112595.5|112495.5|112658.5|112520|112595.5|112454|16
1620229200000|2021-05-05 15:40:00|112599|112499|112659|112459|112659|112508.5|112599|112458|12
1620229500000|2021-05-05 15:45:00|112661|112461|112663.5|112463.5|112664|112464|112661|112461|9
1620229800000|2021-05-05 15:50:00|112663|112463|112660|112460|112666|112466|112660|112460|6
1620230100000|2021-05-05 15:55:00|112659.5|112459.5|112664.5|112464.5|112664.5|112464.5|112659.5|112459.5|3
1620230400000|2021-05-05 16:00:00|112665|112465|112663|112463|112665|112465|112663|112463|2
1620230700000|2021-05-05 16:05:00|112665|112465|112667.5|112467.5|112668|112468|112665|112465|4
1620231000000|2021-05-05 16:10:00|112667|112467|112668.8|112468.8|112668.8|112468.8|112663.5|112463.5|6
1620231300000|2021-05-05 16:15:00|112671.2|112471.2|112671.2|112471.2|112671.2|112471.2|112671.2|112471.2|1
1620232200000|2021-05-05 16:30:00|112671.3|112471.3|112671.4|112471.4|112671.4|112471.4|112671.3|112471.3|2
1620232500000|2021-05-05 16:35:00|112686.4|112486.4|112641.4|112541.4|112686.4|112541.4|112641.4|112486.4|2
1620232800000|2021-05-05 16:40:00|112630|112530|112675|112475|112675|112535|112625|112475|10
1620233400000|2021-05-05 16:50:00|112601.8|112501.8|112601.8|112501.8|112651.9|112501.9|112601.8|112451.8|18
1620233700000|2021-05-05 16:55:00|112605.4|112505.4|112620|112520|112624.8|112524.8|112605.4|112505.4|8
1620234000000|2021-05-05 17:00:00|112670|112470|112669.4|112469.4|112670|112511.4|112611.4|112455|7
1620234300000|2021-05-05 17:05:00|112669.9|112469.9|112670.4|112470.4|112670.4|112470.4|112669.9|112469.9|2
1620235500000|2021-05-05 17:25:00|112660|112460|112662.9|112462.9|112662.9|112462.9|112660|112460|8
1620235800000|2021-05-05 17:30:00|112663.4|112463.4|112663.4|112463.4|112663.4|112463.4|112663.4|112463.4|1
1620236400000|2021-05-05 17:40:00|112655.4|112455.4|112655|112455|112656|112456|112655|112455|10
1620236700000|2021-05-05 17:45:00|112655.5|112455.5|112611.4|112511.4|112655.5|112511.4|112609.9|112455|6
1620237000000|2021-05-05 17:50:00|112610.9|112510.9|112610.9|112510.9|112610.9|112510.9|112610.9|112510.9|1
1620237300000|2021-05-05 17:55:00|112607|112507|112610.9|112510.9|112610.9|112510.9|112607|112507|3
1620237600000|2021-05-05 18:00:00|112611.5|112511.5|112617|112517|112617|112517|112611.5|112511.5|5
1620237900000|2021-05-05 18:05:00|112616.5|112516.5|112617|112517|112665.5|112517|112611.4|112465.5|12
1620238200000|2021-05-05 18:10:00|112616.5|112516.5|112670.5|112470.5|112670.5|112520|112616.5|112469.5|11
1620238500000|2021-05-05 18:15:00|112670.4|112470.4|112601.6|112501.6|112670.4|112501.6|112596.4|112460|37
1620238800000|2021-05-05 18:20:00|112604.9|112504.9|112663.4|112463.4|112668.9|112507.5|112604.9|112460|17
1620239100000|2021-05-05 18:25:00|112661.4|112461.4|112596.4|112496.4|112661.4|112501.4|112596.4|112455.4|4
1620239400000|2021-05-05 18:30:00|112601.4|112501.4|112601.4|112501.4|112604.9|112504.9|112601.4|112501.4|3
1620239700000|2021-05-05 18:35:00|112604.9|112504.9|112602|112502|112606.5|112506.5|112602|112502|6
1620240000000|2021-05-05 18:40:00|112601.5|112501.5|112588.5|112488.5|112601.5|112501.5|112587.5|112487.5|5
1620240300000|2021-05-05 18:45:00|112589|112489|112577.5|112477.5|112589|112489|112577.5|112477.5|4
1620240900000|2021-05-05 18:55:00|112576.4|112476.4|112565.9|112465.9|112576.4|112476.4|112565.9|112465.9|11
1620241200000|2021-05-05 19:00:00|112565.1|112465.1|112583.5|112483.5|112584.1|112484.1|112564.1|112464.1|16
1620241500000|2021-05-05 19:05:00|112581|112481|112586.5|112486.5|112586.5|112486.5|112577|112477|10
1620241800000|2021-05-05 19:10:00|112582.5|112482.5|112580|112480|112582.5|112482.5|112579.5|112479.5|3
1620242100000|2021-05-05 19:15:00|112581|112481|112580.1|112480.1|112591|112491|112580.1|112480.1|15
1620242400000|2021-05-05 19:20:00|112583|112483|112583|112483|112583|112483|112583|112483|1
1620242700000|2021-05-05 19:25:00|112584|112484|112563.6|112463.6|112585.5|112485.5|112563.6|112463.6|15
1620243300000|2021-05-05 19:35:00|112555.6|112455.6|112553|112453|112555.6|112455.6|112550.5|112450.5|9
1620243600000|2021-05-05 19:40:00|112552|112452|112604|112404|112604.5|112452|112552|112402.5|9
1620243900000|2021-05-05 19:45:00|112602.5|112402.5|112603|112403|112603|112403|112602.5|112402.5|2
1620244200000|2021-05-05 19:50:00|112603.5|112403.5|112553.6|112453.6|112603.5|112459.6|112553.6|112401|10
1620244500000|2021-05-05 19:55:00|112553.1|112453.1|112549.1|112449.1|112553.1|112453.1|112547.1|112447.1|4
1620259200000|2021-05-06 00:00:00|112615.1|112415.1|112637.5|112437.5|112657|112457|112614.5|112414.5|151
1620259500000|2021-05-06 00:05:00|112637|112437|112620|112520|112637|112525|112575|112436.5|66
1620259800000|2021-05-06 00:10:00|112621|112521|112600|112500|112635.1|112535.1|112593.5|112493.5|75
1620260100000|2021-05-06 00:15:00|112605|112505|112562|112462|112612.5|112512.5|112562|112462|48
1620260400000|2021-05-06 00:20:00|112562.5|112462.5|112555|112455|112568.5|112468.5|112520|112420|84
1620260700000|2021-05-06 00:25:00|112554.5|112454.5|112575|112475|112575.5|112475.5|112535|112435|35
1620261000000|2021-05-06 00:30:00|112580.5|112480.5|112635|112535|112649.5|112549.5|112580.5|112480.5|60
1620261300000|2021-05-06 00:35:00|112635.5|112535.5|112656.5|112556.5|112671.5|112571.5|112635.5|112535.5|49
1620261600000|2021-05-06 00:40:00|112656|112556|112641|112541|112670|112570|112635|112535|42
1620261900000|2021-05-06 00:45:00|112640.5|112540.5|112609|112509|112640.5|112540.5|112595|112495|45
1620262200000|2021-05-06 00:50:00|112608|112508|112629|112529|112630|112530|112607.5|112507.5|35
1620262500000|2021-05-06 00:55:00|112628.5|112528.5|112625|112525|112635|112535|112625|112525|23
1620262800000|2021-05-06 01:00:00|112624.5|112524.5|112595|112495|112624.5|112524.5|112580|112480|37
1620263100000|2021-05-06 01:05:00|112593.8|112493.8|112585|112485|112595|112495|112585|112485|4
1620263400000|2021-05-06 01:10:00|112584.5|112484.5|112570|112470|112584.5|112484.5|112554|112454|33
1620263700000|2021-05-06 01:15:00|112569.5|112469.5|112559|112459|112570|112470|112539|112439|77
1620264000000|2021-05-06 01:20:00|112565|112465|112493.5|112393.5|112575|112475|112484.7|112384.7|116
1620264300000|2021-05-06 01:25:00|112490.1|112390.1|112486.8|112386.8|112510|112410|112470.1|112370.1|96
1620264600000|2021-05-06 01:30:00|112493.3|112393.3|112530|112430|112538.8|112438.8|112486.8|112386.8|86
1620264900000|2021-05-06 01:35:00|112531.5|112431.5|112555|112455|112555.1|112455.1|112480|112380|99
1620265200000|2021-05-06 01:40:00|112555.1|112455.1|112540.5|112440.5|112556.8|112456.8|112525|112425|67
1620265500000|2021-05-06 01:45:00|112540|112440|112565|112465|112575|112475|112540|112440|59
1620265800000|2021-05-06 01:50:00|112574.3|112474.3|112540.1|112440.1|112575|112475|112530.8|112430.8|48
1620266100000|2021-05-06 01:55:00|112540.3|112440.3|112524.8|112424.8|112570|112470|112524.8|112424.8|26
1620266400000|2021-05-06 02:00:00|112522.8|112422.8|112530|112430|112530|112430|112505|112405|43
1620266700000|2021-05-06 02:05:00|112530.5|112430.5|112555|112455|112565|112465|112530|112430|45
1620267000000|2021-05-06 02:10:00|112556.2|112456.2|112565|112465|112566.7|112466.7|112555|112455|31
1620267300000|2021-05-06 02:15:00|112563.9|112463.9|112560|112460|112565|112465|112545|112445|25
1620267600000|2021-05-06 02:20:00|112565|112465|112585.5|112485.5|112596.7|112496.7|112540|112440|51
1620267900000|2021-05-06 02:25:00|112580.1|112480.1|112559.5|112459.5|112580.1|112480.1|112558.5|112458.5|38
1620268200000|2021-05-06 02:30:00|112560|112460|112529.5|112429.5|112570|112470|112528.5|112428.5|53
1620268500000|2021-05-06 02:35:00|112530|112430|112545|112445|112555|112455|112523|112423|76
1620268800000|2021-05-06 02:40:00|112555|112455|112620.1|112520.1|112654.4|112554.4|112555|112455|198
1620269100000|2021-05-06 02:45:00|112622.3|112522.3|112720.3|112620.3|112720.3|112620.3|112610.5|112510.5|185
1620269400000|2021-05-06 02:50:00|112721.3|112621.3|112680.1|112580.1|112723.3|112623.3|112680.1|112580.1|67
1620269700000|2021-05-06 02:55:00|112690.1|112590.1|112625|112525|112690.1|112590.1|112625|112525|40
1620270000000|2021-05-06 03:00:00|112639.8|112539.8|112629|112529|112649.8|112549.8|112615|112515|67
1620270300000|2021-05-06 03:05:00|112628.5|112528.5|112620|112520|112635|112535|112615|112515|67
1620270600000|2021-05-06 03:10:00|112620.5|112520.5|112600|112500|112624.3|112524.3|112600|112500|45
1620270900000|2021-05-06 03:15:00|112605|112505|112635|112535|112645|112545|112600|112500|39
1620271200000|2021-05-06 03:20:00|112640|112540|112635.5|112535.5|112655|112555|112622.8|112522.8|70
1620271500000|2021-05-06 03:25:00|112634.8|112534.8|112585|112485|112635.3|112535.3|112585|112485|24
1620271800000|2021-05-06 03:30:00|112586|112486|112601.3|112501.3|112602.3|112502.3|112585|112485|84
1620272100000|2021-05-06 03:35:00|112602.3|112502.3|112612.8|112512.8|112621.3|112521.3|112601.3|112501.3|47
1620272400000|2021-05-06 03:40:00|112612.3|112512.3|112577.3|112477.3|112616|112516|112570.8|112470.8|60
1620272700000|2021-05-06 03:45:00|112577.8|112477.8|112606|112506|112616|112516|112571.3|112471.3|48
1620273000000|2021-05-06 03:50:00|112616|112516|112606.3|112506.3|112616|112516|112595|112495|24
1620273300000|2021-05-06 03:55:00|112605.8|112505.8|112600|112500|112605.8|112505.8|112595|112495|7
1620273600000|2021-05-06 04:00:00|112595|112495|112604|112504|112604|112504|112590|112490|17
1620273900000|2021-05-06 04:05:00|112603.3|112503.3|112600|112500|112610.1|112510.1|112585|112485|55
1620274200000|2021-05-06 04:10:00|112600.5|112500.5|112610.1|112510.1|112610.1|112510.1|112600|112500|12
1620274500000|2021-05-06 04:15:00|112605.8|112505.8|112610.1|112510.1|112610.1|112510.1|112600|112500|10
1620274800000|2021-05-06 04:20:00|112610.3|112510.3|112615|112515|112615|112515|112606|112506|15
1620275100000|2021-05-06 04:25:00|112614.3|112514.3|112616.2|112516.2|112616.2|112516.2|112605|112505|17
1620275400000|2021-05-06 04:30:00|112614.5|112514.5|112625|112525|112636|112536|112614.5|112514.5|45
1620275700000|2021-05-06 04:35:00|112626|112526|112630|112530|112635|112535|112625|112525|23
1620276000000|2021-05-06 04:40:00|112625|112525|112620|112520|112630|112530|112619.5|112519.5|23
1620276300000|2021-05-06 04:45:00|112625.8|112525.8|112646.3|112546.3|112646.3|112546.3|112624.5|112524.5|20
1620276600000|2021-05-06 04:50:00|112655|112555|112680.1|112580.1|112680.3|112580.3|112650|112550|47
1620276900000|2021-05-06 04:55:00|112684|112584|112695|112595|112715|112615|112680.1|112580.1|46
1620277200000|2021-05-06 05:00:00|112695.3|112595.3|112675|112575|112710|112610|112673.7|112573.7|74
1620277500000|2021-05-06 05:05:00|112669.8|112569.8|112640|112540|112670|112570|112635|112535|34
1620277800000|2021-05-06 05:10:00|112645|112545|112670|112570|112675|112575|112635|112535|28
1620278100000|2021-05-06 05:15:00|112665|112565|112650|112550|112665|112565|112645|112545|27
1620278400000|2021-05-06 05:20:00|112650.5|112550.5|112670|112570|112670|112570|112650|112550|10
1620278700000|2021-05-06 05:25:00|112666.3|112566.3|112660|112560|112670|112570|112640.5|112540.5|38
1620279000000|2021-05-06 05:30:00|112660.5|112560.5|112680|112580|112690|112590|112660|112560|13
1620279300000|2021-05-06 05:35:00|112685|112585|112664.8|112564.8|112685.1|112585.1|112661|112561|33
1620279600000|2021-05-06 05:40:00|112660|112560|112657.8|112557.8|112664.3|112564.3|112653.8|112553.8|17
1620279900000|2021-05-06 05:45:00|112653.8|112553.8|112656|112556|112657.8|112557.8|112623.2|112523.2|65
1620280200000|2021-05-06 05:50:00|112655|112555|112640.1|112540.1|112660.1|112560.1|112640.1|112540.1|31
1620280500000|2021-05-06 05:55:00|112645.3|112545.3|112630.1|112530.1|112660.1|112560.1|112620.1|112520.1|52
1620280800000|2021-05-06 06:00:00|112628.3|112528.3|112635|112535|112665.1|112565.1|112628.3|112528.3|43
1620281100000|2021-05-06 06:05:00|112635.5|112535.5|112639.8|112539.8|112640.1|112540.1|112615.2|112515.2|72
1620281400000|2021-05-06 06:10:00|112640.1|112540.1|112638.8|112538.8|112655.8|112555.8|112630|112530|48
1620281700000|2021-05-06 06:15:00|112628.8|112528.8|112591.2|112491.2|112638.8|112538.8|112584.8|112484.8|60
1620282000000|2021-05-06 06:20:00|112593.8|112493.8|112629.5|112529.5|112633.7|112533.7|112568.3|112468.3|74
1620282300000|2021-05-06 06:25:00|112630.8|112530.8|112640|112540|112640.5|112540.5|112615.5|112515.5|53
1620282600000|2021-05-06 06:30:00|112635.8|112535.8|112613.4|112513.4|112640|112540|112601.5|112501.5|40
1620282900000|2021-05-06 06:35:00|112614.5|112514.5|112580.5|112480.5|112615|112515|112580|112480|20
1620283200000|2021-05-06 06:40:00|112575.5|112475.5|112585.9|112485.9|112595|112495|112575.5|112475.5|16
1620283500000|2021-05-06 06:45:00|112591|112491|112601.1|112501.1|112607.3|112507.3|112591|112491|12
1620283800000|2021-05-06 06:50:00|112600.1|112500.1|112606.1|112506.1|112606.1|112506.1|112600.1|112500.1|4
1620284100000|2021-05-06 06:55:00|112595|112495|112615|112515|112615|112515|112594.5|112494.5|6
1620284400000|2021-05-06 07:00:00|112615.5|112515.5|112605.5|112505.5|112630.5|112530.5|112600.5|112500.5|26
1620284700000|2021-05-06 07:05:00|112585.3|112485.3|112595.5|112495.5|112605.5|112505.5|112585|112485|19
1620285000000|2021-05-06 07:10:00|112580.3|112480.3|112582.8|112482.8|112600.1|112500.1|112571|112471|33
1620285300000|2021-05-06 07:15:00|112583|112483|112581.3|112481.3|112605|112505|112576.2|112476.2|19
1620285600000|2021-05-06 07:20:00|112581.8|112481.8|112561.5|112461.5|112581.8|112481.8|112552.5|112452.5|21
1620285900000|2021-05-06 07:25:00|112562|112462|112546|112446|112571.3|112471.3|112537.5|112437.5|34
1620286200000|2021-05-06 07:30:00|112541.2|112441.2|112515.5|112415.5|112545.2|112445.2|112515.5|112415.5|32
1620286500000|2021-05-06 07:35:00|112515.3|112415.3|112501.3|112401.3|112515.3|112415.3|112491.9|112391.9|28
1620286800000|2021-05-06 07:40:00|112497.2|112397.2|112461.7|112361.7|112540.5|112397.2|112451.7|112340.5|35
1620287100000|2021-05-06 07:45:00|112461.8|112361.8|112512.2|112412.2|112573.5|112434.4|112461.8|112361.8|36
1620287400000|2021-05-06 07:50:00|112508.3|112408.3|112512.3|112412.3|112512.5|112412.5|112493.3|112393.3|12
1620287700000|2021-05-06 07:55:00|112517.9|112417.9|112512.8|112412.8|112518.4|112418.4|112512.3|112412.3|5
1620288000000|2021-05-06 08:00:00|112510.5|112410.5|112575.5|112375.5|112575.5|112425.5|112510.5|112375.5|6
1620288300000|2021-05-06 08:05:00|112575.1|112375.1|112510.1|112410.1|112575.1|112410.1|112510.1|112370.1|4
1620288600000|2021-05-06 08:10:00|112510.5|112410.5|112510.5|112410.5|112510.5|112410.5|112510.5|112410.5|1
1620288900000|2021-05-06 08:15:00|112512|112412|112540.5|112340.5|112540.5|112412|112480.5|112340|12
1620289200000|2021-05-06 08:20:00|112549.4|112349.4|112520.1|112420.1|112551.8|112420.1|112511.1|112349.4|23
1620289500000|2021-05-06 08:25:00|112516.6|112416.6|112520.5|112420.5|112521.1|112421.1|112510.5|112410.5|10
1620289800000|2021-05-06 08:30:00|112510.5|112410.5|112490.5|112390.5|112510.5|112410.5|112480.5|112380.5|12
1620290100000|2021-05-06 08:35:00|112495.5|112395.5|112546|112346|112546|112395.5|112486|112344.5|11
1620290400000|2021-05-06 08:40:00|112556|112356|112556|112356|112556|112356|112556|112356|1
1620290700000|2021-05-06 08:45:00|112511|112411|112536.5|112436.5|112540|112440|112511|112411|17
1620291000000|2021-05-06 08:50:00|112537|112437|112518|112418|112538|112438|112515.5|112415.5|7
1620291300000|2021-05-06 08:55:00|112518.5|112418.5|112525.5|112425.5|112527|112427|112518.5|112418.5|5
1620291600000|2021-05-06 09:00:00|112510|112410|112508|112408|112516.5|112416.5|112505.5|112405.5|11
1620291900000|2021-05-06 09:05:00|112507|112407|112506|112406|112507|112407|112506|112406|2
1620292200000|2021-05-06 09:10:00|112505.7|112405.7|112552.5|112352.5|112552.7|112405.7|112495.5|112346.5|18
1620292500000|2021-05-06 09:15:00|112553.5|112353.5|112506|112406|112568|112414.5|112505|112353.5|14
1620292800000|2021-05-06 09:20:00|112505.7|112405.7|112505.3|112405.3|112520.4|112420.4|112501|112401|10
1620293100000|2021-05-06 09:25:00|112545|112345|112545.7|112345.7|112546.2|112346.2|112545|112345|3
1620293400000|2021-05-06 09:30:00|112545.2|112345.2|112516.9|112316.9|112545.2|112380.5|112475.5|112313.6|14
1620293700000|2021-05-06 09:35:00|112516.8|112316.8|112516.3|112316.3|112516.9|112316.9|112516.3|112316.3|3
1620294000000|2021-05-06 09:40:00|112515.8|112315.8|112450.5|112350.5|112516.9|112350.5|112450.5|112314.8|5
1620294300000|2021-05-06 09:45:00|112445|112345|112471.1|112271.1|112478.9|112355|112441|112271.1|12
1620294600000|2021-05-06 09:50:00|112460.5|112260.5|112458.2|112258.2|112460.5|112260.5|112443|112243|13
1620294900000|2021-05-06 09:55:00|112459.2|112259.2|112378.4|112278.4|112459.2|112312.3|112378.4|112259.2|5
1620295200000|2021-05-06 10:00:00|112377.4|112277.4|112346.2|112246.2|112417.2|112291.8|112346.2|112206.3|55
1620295500000|2021-05-06 10:05:00|112346.1|112246.1|112296.4|112196.4|112368.6|112246.1|112293.5|112164.4|53
1620295800000|2021-05-06 10:10:00|112294.4|112194.4|112268.5|112168.5|112338.7|112202.4|112258.1|112118|23
1620296100000|2021-05-06 10:15:00|112262.5|112162.5|112256.8|112156.8|112265|112165|112245|112145|15
1620296400000|2021-05-06 10:20:00|112259.9|112159.9|112259.8|112159.8|112259.9|112159.9|112259.8|112159.8|4
1620296700000|2021-05-06 10:25:00|112245|112145|112302.7|112102.7|112305.2|112150.1|112245|112064.7|20
1620297000000|2021-05-06 10:30:00|112305|112105|112295|112095|112305.3|112144|112243.5|112092.5|7
1620297300000|2021-05-06 10:35:00|112296.3|112096.3|112272.5|112172.5|112318.5|112172.5|112250.1|112096.3|11
1620297600000|2021-05-06 10:40:00|112270|112170|112278|112178|112341.2|112179.5|112270|112125|22
1620297900000|2021-05-06 10:45:00|112278.5|112178.5|112336.2|112236.2|112373.5|112239|112278.5|112140.2|30
1620298200000|2021-05-06 10:50:00|112335.7|112235.7|112430|112230|112430.6|112236.2|112334.2|112228.6|12
1620298500000|2021-05-06 10:55:00|112450|112250|112450|112250|112450.1|112250.1|112450|112250|3
1620298800000|2021-05-06 11:00:00|112445|112245|112447.8|112247.8|112470.5|112286|112386|112231|12
1620299100000|2021-05-06 11:05:00|112446.8|112246.8|112426.9|112226.9|112446.8|112246.8|112420|112220|12
1620299400000|2021-05-06 11:10:00|112430|112230|112410|112210|112430|112261.5|112348.4|112206.8|12
1620299700000|2021-05-06 11:15:00|112405.8|112205.8|112336.5|112236.5|112405.8|112275|112334|112205.8|23
1620300000000|2021-05-06 11:20:00|112337.5|112237.5|112393.4|112193.4|112405|112237.5|112335|112192.1|9
1620300300000|2021-05-06 11:25:00|112332.3|112232.3|112332.3|112232.3|112337.5|112237.5|112332.3|112232.3|3
1620300600000|2021-05-06 11:30:00|112338|112238|112335.9|112235.9|112340|112240|112335|112235|7
1620301200000|2021-05-06 11:40:00|112335|112235|112340|112240|112341.5|112241.5|112335|112235|5
1620302400000|2021-05-06 12:00:00|112335|112235|112315|112215|112335|112235|112315|112215|2
1620302700000|2021-05-06 12:05:00|112325|112225|112371|112171|112371.5|112225|112305|112166.5|13
1620303000000|2021-05-06 12:10:00|112370|112170|112275.2|112075.2|112370|112195|112260|112074.3|37
1620303300000|2021-05-06 12:15:00|112275.1|112075.1|112261|112161|112304|112166|112240|112075.1|25
1620303600000|2021-05-06 12:20:00|112269|112169|112266|112166|112321.3|112175|112265|112121.3|16
1620303900000|2021-05-06 12:25:00|112267.5|112167.5|112265|112165|112315.5|112170|112265|112115.5|9
1620304200000|2021-05-06 12:30:00|112269|112169|112335.2|112135.2|112339.4|112180|112267.8|112134.2|28
1620304500000|2021-05-06 12:35:00|112334.2|112134.2|112273.1|112173.1|112334.2|112178.3|112273.1|112134.2|5
1620304800000|2021-05-06 12:40:00|112275.6|112175.6|112279|112179|112279.4|112179.4|112273.1|112173.1|12
1620305100000|2021-05-06 12:45:00|112279.3|112179.3|112288.3|112188.3|112344.7|112188.3|112279|112144.2|6
1620305400000|2021-05-06 12:50:00|112334.2|112134.2|112260.1|112160.1|112334.2|112168.6|112260|112134.2|5
1620305700000|2021-05-06 12:55:00|112260|112160|112243.1|112143.1|112266.4|112166.4|112243.1|112143.1|20
1620306000000|2021-05-06 13:00:00|112248.1|112148.1|112313.5|112113.5|112313.5|112166|112243|112113.5|20
1620306300000|2021-05-06 13:05:00|112273|112173|112310|112210|112310|112210|112273|112173|9
1620306600000|2021-05-06 13:10:00|112311|112211|112334.7|112234.7|112353|112253|112311|112211|23
1620306900000|2021-05-06 13:15:00|112343|112243|112345|112245|112346|112246|112343|112243|6
1620307200000|2021-05-06 13:20:00|112344.5|112244.5|112360|112260|112360|112260|112334.5|112234.5|12
1620307500000|2021-05-06 13:25:00|112361|112261|112360|112260|112361|112261|112359|112259|5
1620307800000|2021-05-06 13:30:00|112362|112262|112364|112264|112372|112272|112348.5|112248.5|16
1620308100000|2021-05-06 13:35:00|112362|112262|112243.7|112143.7|112398|112262|112243.7|112114.5|23
1620308400000|2021-05-06 13:40:00|112301.2|112101.2|112296|112196|112327|112196.5|112241.2|112101.2|46
1620308700000|2021-05-06 13:45:00|112297|112197|112242|112142|112332.7|112197|112209.8|112093.5|47
1620309000000|2021-05-06 13:50:00|112241|112141|112219|112119|112241|112141|112211|112111|23
1620309300000|2021-05-06 13:55:00|112218.5|112118.5|112268.5|112168.5|112269.3|112169.3|112206|112106|49
1620309600000|2021-05-06 14:00:00|112269.5|112169.5|112258.5|112158.5|112270.2|112170.2|112255|112155|19
1620309900000|2021-05-06 14:05:00|112256.9|112156.9|112309.4|112109.4|112310.4|112160.5|112240.9|112104.9|15
1620310200000|2021-05-06 14:10:00|112308.4|112108.4|112255|112155|112308.9|112155|112231.9|112099.9|18
1620310500000|2021-05-06 14:15:00|112259.9|112159.9|112337.9|112137.9|112337.9|112160|112255|112108.9|15
1620310800000|2021-05-06 14:20:00|112339.4|112139.4|112291.3|112191.3|112357.8|112201.3|112291.3|112139.4|12
1620311100000|2021-05-06 14:25:00|112301.3|112201.3|112385|112185|112385|112217.3|112301.3|112185|14
1620311400000|2021-05-06 14:30:00|112386|112186|112285|112185|112386|112203.3|112273.8|112158.8|18
1620311700000|2021-05-06 14:35:00|112273.8|112173.8|112245|112145|112311.5|112173.8|112243.8|112094|29
1620312000000|2021-05-06 14:40:00|112248.8|112148.8|112249.3|112149.3|112252|112152|112248.8|112148.8|4
1620312300000|2021-05-06 14:45:00|112244.8|112144.8|112230|112130|112245|112145|112224.8|112124.8|10
1620312600000|2021-05-06 14:50:00|112225|112125|112224.8|112124.8|112230|112130|112224.8|112124.8|5
1620312900000|2021-05-06 14:55:00|112225|112125|112227|112127|112235|112135|112210|112110|13
1620313200000|2021-05-06 15:00:00|112227.5|112127.5|112244|112144|112251|112151|112227.5|112127.5|10
1620313500000|2021-05-06 15:05:00|112253|112153|112337.5|112137.5|112338.5|112190|112253|112137.5|18
1620313800000|2021-05-06 15:10:00|112333|112133|112385|112185|112386|112196.5|112291.5|112132.5|17
1620314100000|2021-05-06 15:15:00|112385.5|112185.5|112383|112183|112388.8|112188.8|112383|112183|12
1620314400000|2021-05-06 15:20:00|112370|112170|112365|112165|112370|112170|112365|112165|7
1620314700000|2021-05-06 15:25:00|112350|112150|112290|112190|112350|112190|112290|112144.5|4
1620315000000|2021-05-06 15:30:00|112285.5|112185.5|112250|112150|112285.5|112185.5|112245|112145|21
1620315300000|2021-05-06 15:35:00|112245|112145|112250|112150|112250|112150|112240|112140|8
1620315600000|2021-05-06 15:40:00|112245|112145|112250|112150|112250|112150|112245|112145|2
1620315900000|2021-05-06 15:45:00|112255|112155|112255|112155|112255|112155|112255|112155|1
1620316200000|2021-05-06 15:50:00|112260|112160|112310|112110|112310|112160|112260|112110|2
1620316500000|2021-05-06 15:55:00|112311|112111|112265|112165|112313.5|112175|112265|112111|10
1620316800000|2021-05-06 16:00:00|112265.5|112165.5|112265|112165|112275|112175|112256|112156|16
1620317100000|2021-05-06 16:05:00|112260|112160|112235|112135|112260|112160|112223.9|112123.9|22
1620317400000|2021-05-06 16:10:00|112227.5|112127.5|112278.5|112078.5|112278.5|112128.5|112227.5|112077.5|9
1620317700000|2021-05-06 16:15:00|112221|112121|112209.4|112109.4|112258.4|112121|112204|112052|20
1620318600000|2021-05-06 16:30:00|112209.7|112109.7|112210|112110|112210|112110|112205|112105|6
1620318900000|2021-05-06 16:35:00|112215|112115|112215|112115|112225|112125|112210|112110|8
1620319200000|2021-05-06 16:40:00|112220|112120|112241|112041|112241|112125|112198.5|112035|29
1620319500000|2021-05-06 16:45:00|112235|112035|112225|112025|112235|112035|112225|112025|5
1620320100000|2021-05-06 16:55:00|112215|112015|112170|112070|112215|112070|112170|112015|2
1620320400000|2021-05-06 17:00:00|112204.5|112004.5|112165.8|112065.8|112210|112066|112140|111995|17
1620320700000|2021-05-06 17:05:00|112165|112065|112175.5|112075.5|112175.5|112075.5|112165|112065|5
1620321600000|2021-05-06 17:20:00|112176.5|112076.5|112176.5|112076.5|112176.5|112076.5|112176.5|112076.5|1
1620322200000|2021-05-06 17:30:00|112175.5|112075.5|112176.5|112076.5|112176.5|112076.5|112175.5|112075.5|4
1620322500000|2021-05-06 17:35:00|112175|112075|112137.5|112037.5|112175|112075|112135|112035|11
1620322800000|2021-05-06 17:40:00|112138|112038|112160|112060|112207.5|112061|112138|112001|17
1620323100000|2021-05-06 17:45:00|112160.5|112060.5|112145.5|112045.5|112161|112061|112141.5|112041.5|13
1620323400000|2021-05-06 17:50:00|112146.5|112046.5|112145|112045|112151.5|112051.5|112135.5|112035.5|20
1620323700000|2021-05-06 17:55:00|112148|112048|112145|112045|112150|112050|112145|112045|3
1620324300000|2021-05-06 18:05:00|112145.5|112045.5|112125|112025|112145.5|112045.5|112125|112025|7
1620324600000|2021-05-06 18:10:00|112126|112026|112195|111995|112205|112047|112120|111980.5|24
1620324900000|2021-05-06 18:15:00|112194|111994|112140|112040|112196|112050|112140|111993.5|14
1620325200000|2021-05-06 18:20:00|112140.5|112040.5|112140|112040|112146|112046|112140|112040|5
1620325500000|2021-05-06 18:25:00|112135|112035|112145|112045|112155|112055|112135|112035|12
1620325800000|2021-05-06 18:30:00|112140|112040|112146.5|112046.5|112146.5|112046.5|112140|112040|5
1620326100000|2021-05-06 18:35:00|112147|112047|112140|112040|112151|112051|112140|112040|15
1620326400000|2021-05-06 18:40:00|112190|111990|112190|111990|112190|111990|112185|111985|5
1620326700000|2021-05-06 18:45:00|112188.5|111988.5|112186|111986|112188.5|111988.5|112185|111985|6
1620327000000|2021-05-06 18:50:00|112182|111982|112112|112012|112182|112021.5|112109|111975|17
1620327300000|2021-05-06 18:55:00|112112.5|112012.5|112120|112020|112120|112020|112112.5|112012.5|3
1620327600000|2021-05-06 19:00:00|112122|112022|112125.5|112025.5|112127|112027|112122|112022|5
1620327900000|2021-05-06 19:05:00|112125|112025|112125|112025|112125|112025|112125|112025|1
1620328200000|2021-05-06 19:10:00|112124|112024|112172|111972|112172|112024|112124|111972|2
1620328500000|2021-05-06 19:15:00|112172.5|111972.5|112155|111955|112172.5|112010|112101|111951.5|22
1620328800000|2021-05-06 19:20:00|112155.5|111955.5|112156.5|111956.5|112156.5|111956.5|112155.5|111955.5|3
1620329100000|2021-05-06 19:25:00|112155|111955|112135|111935|112155|112002.5|112096|111935|15
1620329400000|2021-05-06 19:30:00|112135.5|111935.5|112084.5|111984.5|112135.5|111990|112080|111935|14
1620329700000|2021-05-06 19:35:00|112085|111985|112091|111991|112091|111991|112085|111985|6
1620330600000|2021-05-06 19:50:00|112092.5|111992.5|112092.5|111992.5|112101|112001|112092.5|111992.5|6
1620330900000|2021-05-06 19:55:00|112091.5|111991.5|112090.5|111990.5|112091.5|111991.5|112090.5|111990.5|3
1620345600000|2021-05-07 00:00:00|112240|112040|112212.6|112112.6|112258|112115.5|112205|112010|115
1620345900000|2021-05-07 00:05:00|112215.5|112115.5|112165|112065|112241|112115.5|112148.5|112036.5|106
1620346200000|2021-05-07 00:10:00|112171|112071|112215|112115|112215|112115|112165|112065|97
1620346500000|2021-05-07 00:15:00|112209|112109|112205|112105|112215|112115|112187.5|112087.5|74
1620346800000|2021-05-07 00:20:00|112199.5|112099.5|112239|112139|112239.5|112139.5|112191.5|112091.5|54
1620347100000|2021-05-07 00:25:00|112235|112135|112228.5|112128.5|112255|112155|112225|112125|70
1620347400000|2021-05-07 00:30:00|112225|112125|112212.5|112112.5|112229|112129|112202.5|112102.5|67
1620347700000|2021-05-07 00:35:00|112214.5|112114.5|112275|112175|112275|112175|112207|112107|63
1620348000000|2021-05-07 00:40:00|112279|112179|112304.5|112204.5|112325|112225|112278.5|112178.5|77
1620348300000|2021-05-07 00:45:00|112304|112204|112292.5|112192.5|112308|112208|112282.5|112182.5|52
1620348600000|2021-05-07 00:50:00|112283|112183|112303|112203|112303|112203|112255|112155|44
1620348900000|2021-05-07 00:55:00|112313|112213|112294.5|112194.5|112313|112213|112294.5|112194.5|51
1620349200000|2021-05-07 01:00:00|112293.5|112193.5|112295.2|112195.2|112298.3|112198.3|112282.9|112182.9|50
1620349500000|2021-05-07 01:05:00|112293.3|112193.3|112298.3|112198.3|112298.8|112198.8|112288.3|112188.3|11
1620349800000|2021-05-07 01:10:00|112293.3|112193.3|112298|112198|112303.9|112203.9|112289.3|112189.3|31
1620350100000|2021-05-07 01:15:00|112297.5|112197.5|112273|112173|112297.5|112197.5|112247|112147|92
1620350400000|2021-05-07 01:20:00|112269.5|112169.5|112283.3|112183.3|112283.3|112183.3|112263|112163|47
1620350700000|2021-05-07 01:25:00|112273.3|112173.3|112273.5|112173.5|112279|112179|112253|112153|34
1620351000000|2021-05-07 01:30:00|112273.3|112173.3|112253|112153|112283.3|112183.3|112248.3|112148.3|82
1620351300000|2021-05-07 01:35:00|112248.3|112148.3|112268.3|112168.3|112273.3|112173.3|112248.3|112148.3|43
1620351600000|2021-05-07 01:40:00|112263.3|112163.3|112207|112107|112268.3|112168.3|112203|112103|76
1620351900000|2021-05-07 01:45:00|112203|112103|112168.8|112068.8|112213|112113|112144.5|112044.5|84
1620352200000|2021-05-07 01:50:00|112168.3|112068.3|112124|112024|112168.5|112068.5|112114.8|112014.8|73
1620352500000|2021-05-07 01:55:00|112118.8|112018.8|112089.5|111989.5|112145.2|112045.2|112089.5|111989.5|43
1620352800000|2021-05-07 02:00:00|112089|111989|112070.8|111970.8|112117|111989|112020.8|111917|165
1620353100000|2021-05-07 02:05:00|112070.5|111970.5|112110.5|112010.5|112121.5|112021.5|112070.5|111970.5|105
1620353400000|2021-05-07 02:10:00|112111|112011|112140.5|112040.5|112140.5|112040.5|112106.5|112006.5|41
1620353700000|2021-05-07 02:15:00|112145|112045|112124.4|112024.4|112160|112060|112124|112024|75
1620354000000|2021-05-07 02:20:00|112124.5|112024.5|112085.9|111985.9|112124.5|112024.5|112083.7|111983.7|50
1620354300000|2021-05-07 02:25:00|112085.4|111985.4|112102|112002|112102|112002|112085|111985|64
1620354600000|2021-05-07 02:30:00|112101.5|112001.5|112150|112050|112150|112050|112101.5|112001.5|58
1620354900000|2021-05-07 02:35:00|112149.5|112049.5|112134|112034|112165|112065|112128.5|112028.5|61
1620355200000|2021-05-07 02:40:00|112135|112035|112149.5|112049.5|112155|112055|112135|112035|43
1620355500000|2021-05-07 02:45:00|112150|112050|112155|112055|112158.2|112058.2|112140|112040|24
1620355800000|2021-05-07 02:50:00|112155.3|112055.3|112160.1|112060.1|112195|112095|112155|112055|70
1620356100000|2021-05-07 02:55:00|112151.3|112051.3|112120.1|112020.1|112160|112060|112120|112020|71
1620356400000|2021-05-07 03:00:00|112120.8|112020.8|112090|111990|112135|112035|112055|111955|117
1620356700000|2021-05-07 03:05:00|112095|111995|112125|112025|112125|112025|112095|111995|75
1620357000000|2021-05-07 03:10:00|112120|112020|112157.2|112057.2|112162.5|112062.5|112120|112020|82
1620357300000|2021-05-07 03:15:00|112157.3|112057.3|112105.2|112005.2|112157.3|112057.3|112105.2|112005.2|60
1620357600000|2021-05-07 03:20:00|112105|112005|112085|111985|112125.5|112025.5|112085|111985|38
1620357900000|2021-05-07 03:25:00|112080|111980|112091.8|111991.8|112092.3|111992.3|112067.3|111967.3|52
1620358200000|2021-05-07 03:30:00|112091.5|111991.5|112102|112002|112108.7|112008.7|112084|111984|57
1620358500000|2021-05-07 03:35:00|112103|112003|112102.8|112002.8|112135|112035|112092.5|111992.5|83
1620358800000|2021-05-07 03:40:00|112103.8|112003.8|112100.3|112000.3|112113.3|112013.3|112085|111985|76
1620359100000|2021-05-07 03:45:00|112100.1|112000.1|112089.3|111989.3|112110.1|112010.1|112085|111985|34
1620359400000|2021-05-07 03:50:00|112095|111995|112109.5|112009.5|112109.5|112009.5|112089.3|111989.3|50
1620359700000|2021-05-07 03:55:00|112105|112005|112120|112020|112125.1|112025.1|112100.1|112000.1|33
1620360000000|2021-05-07 04:00:00|112119.5|112019.5|112135|112035|112135|112035|112118.5|112018.5|11
1620360300000|2021-05-07 04:05:00|112130|112030|112150|112050|112155|112055|112128.5|112028.5|41
1620360600000|2021-05-07 04:10:00|112155|112055|112130|112030|112155|112055|112130|112030|19
1620360900000|2021-05-07 04:15:00|112131|112031|112160|112060|112160|112060|112129|112029|31
1620361200000|2021-05-07 04:20:00|112165|112065|112179.5|112079.5|112185|112085|112155.8|112055.8|34
1620361500000|2021-05-07 04:25:00|112180|112080|112189.5|112089.5|112195|112095|112179|112079|21
1620361800000|2021-05-07 04:30:00|112185|112085|112188.3|112088.3|112195|112095|112170|112070|35
1620362100000|2021-05-07 04:35:00|112189.3|112089.3|112180|112080|112190.1|112090.1|112180|112080|23
1620362400000|2021-05-07 04:40:00|112185|112085|112205|112105|112205|112105|112185|112085|29
1620362700000|2021-05-07 04:45:00|112215|112115|112200.5|112100.5|112233.5|112133.5|112199.5|112099.5|52
1620363000000|2021-05-07 04:50:00|112200|112100|112170|112070|112200|112100|112170|112070|29
1620363300000|2021-05-07 04:55:00|112171.5|112071.5|112180.8|112080.8|112180.8|112080.8|112145|112045|47
1620363600000|2021-05-07 05:00:00|112176|112076|112220|112120|112225|112125|112176|112076|67
1620363900000|2021-05-07 05:05:00|112219|112119|112219|112119|112226.2|112126.2|112215|112115|22
1620364200000|2021-05-07 05:10:00|112220|112120|112245|112145|112245|112145|112219|112119|64
1620364500000|2021-05-07 05:15:00|112255|112155|112240.1|112140.1|112279.3|112179.3|112236.3|112136.3|132
1620364800000|2021-05-07 05:20:00|112240.3|112140.3|112240|112140|112250.1|112150.1|112240|112140|52
1620365100000|2021-05-07 05:25:00|112231.4|112131.4|112230.5|112130.5|112235.8|112135.8|112221|112121|36
1620365400000|2021-05-07 05:30:00|112230|112130|112230.1|112130.1|112255|112155|112208.8|112108.8|74
1620365700000|2021-05-07 05:35:00|112229.8|112129.8|112210.1|112110.1|112230.1|112130.1|112180.1|112080.1|59
1620366000000|2021-05-07 05:40:00|112209.3|112109.3|112194.5|112094.5|112215.3|112115.3|112185|112085|53
1620366300000|2021-05-07 05:45:00|112200|112100|112200|112100|112210|112110|112190|112090|23
1620366600000|2021-05-07 05:50:00|112194.3|112094.3|112210|112110|112210.5|112110.5|112185|112085|38
1620366900000|2021-05-07 05:55:00|112205|112105|112180|112080|112210|112110|112175|112075|47
1620367200000|2021-05-07 06:00:00|112179|112079|112190|112090|112195|112095|112165|112065|48
1620367500000|2021-05-07 06:05:00|112189.5|112089.5|112185.5|112085.5|112195|112095|112165|112065|67
1620367800000|2021-05-07 06:10:00|112186|112086|112213|112113|112245.5|112145.5|112180|112080|98
1620368100000|2021-05-07 06:15:00|112214|112114|112244.5|112144.5|112265.1|112165.1|112204.8|112104.8|92
1620368400000|2021-05-07 06:20:00|112245|112145|112213.5|112113.5|112248.3|112148.3|112205|112105|78
1620368700000|2021-05-07 06:25:00|112213.8|112113.8|112181.8|112081.8|112215|112115|112155.5|112055.5|125
1620369000000|2021-05-07 06:30:00|112183.5|112083.5|112214|112114|112214|112114|112170.5|112070.5|57
1620369300000|2021-05-07 06:35:00|112203.5|112103.5|112225|112125|112225|112125|112200.5|112100.5|26
1620369600000|2021-05-07 06:40:00|112220.5|112120.5|112244.8|112144.8|112245|112145|112220.5|112120.5|11
1620369900000|2021-05-07 06:45:00|112234.3|112134.3|112270.1|112070.1|112270.1|112140.5|112230.5|112068.8|18
1620370200000|2021-05-07 06:50:00|112205.2|112105.2|112240.5|112140.5|112270.1|112140.5|112205.2|112065.3|16
1620370500000|2021-05-07 06:55:00|112253.9|112153.9|112245.8|112145.8|112255|112155|112240.5|112140.5|9
1620370800000|2021-05-07 07:00:00|112245.3|112145.3|112205.3|112105.3|112245.3|112145.3|112205|112105|35
1620371100000|2021-05-07 07:05:00|112195.8|112095.8|112200.5|112100.5|112200.5|112100.5|112180.5|112080.5|19
1620371400000|2021-05-07 07:10:00|112195|112095|112149.8|112049.8|112205|112105|112147.3|112047.3|33
1620371700000|2021-05-07 07:15:00|112150.8|112050.8|112170.5|112070.5|112225.1|112075.1|112139.5|111984.8|38
1620372000000|2021-05-07 07:20:00|112175.3|112075.3|112185|112085|112195.3|112095.3|112175.3|112075.3|21
1620372300000|2021-05-07 07:25:00|112186.8|112086.8|112226.7|112126.7|112226.7|112126.7|112186.8|112086.8|11
1620372600000|2021-05-07 07:30:00|112222.5|112122.5|112208.8|112108.8|112222.5|112122.5|112204.8|112104.8|12
1620372900000|2021-05-07 07:35:00|112214.8|112114.8|112238.8|112038.8|112238.8|112114.8|112197.8|112037.3|11
1620373200000|2021-05-07 07:40:00|112239.3|112039.3|112239.3|112039.3|112239.8|112090.5|112175|112037.8|15
1620373500000|2021-05-07 07:45:00|112240.1|112040.1|112192.8|112092.8|112240.1|112098|112180.5|112040.1|8
1620373800000|2021-05-07 07:50:00|112196.3|112096.3|112202.8|112102.8|112202.8|112102.8|112196.3|112096.3|7
1620374100000|2021-05-07 07:55:00|112207.8|112107.8|112246.3|112146.3|112246.7|112146.7|112202.8|112102.8|15
1620374400000|2021-05-07 08:00:00|112248|112148|112232.6|112132.6|112248|112148|112232.6|112132.6|9
1620374700000|2021-05-07 08:05:00|112226.5|112126.5|112270|112070|112272|112126.5|112226.5|112067.5|10
1620375000000|2021-05-07 08:10:00|112273|112073|112222.6|112122.6|112273.5|112122.6|112207.8|112057.8|12
1620375300000|2021-05-07 08:15:00|112227|112127|112224.5|112124.5|112227|112127|112221.5|112121.5|8
1620375600000|2021-05-07 08:20:00|112224|112124|112205.5|112105.5|112224|112124|112201|112101|15
1620375900000|2021-05-07 08:25:00|112215|112115|112198.5|112098.5|112219|112119|112195|112095|9
1620376200000|2021-05-07 08:30:00|112198|112098|112153.3|112053.3|112204.9|112098|112144|112004.9|21
1620376500000|2021-05-07 08:35:00|112158.5|112058.5|112113.7|112013.7|112158.5|112058.5|112113.2|112013.2|7
1620376800000|2021-05-07 08:40:00|112113.8|112013.8|112107|111907|112156.9|112013.8|112088.9|111907|6
1620377100000|2021-05-07 08:45:00|112101|111901|112056.9|111956.9|112160.5|111986.4|112056.9|111891.5|41
1620377400000|2021-05-07 08:50:00|112040.4|111940.4|112044|111944|112044|111944|112030|111930|13
1620377700000|2021-05-07 08:55:00|112039|111939|112119|111919|112126.5|111966.8|112039|111902|31
1620378000000|2021-05-07 09:00:00|112045.6|111945.6|112039|111939|112109|111945.6|112039|111899|10
1620378300000|2021-05-07 09:05:00|112043.5|111943.5|112074.6|111974.6|112100|111974.6|112039.4|111900|24
1620378600000|2021-05-07 09:10:00|112060|111960|112089.6|111989.6|112090.5|111990.5|112060|111960|5
1620378900000|2021-05-07 09:15:00|112090.5|111990.5|112098|111998|112102|112002|112083.8|111983.8|13
1620379200000|2021-05-07 09:20:00|112097|111997|112083.5|111983.5|112097|111997|112083.5|111983.5|3
1620379500000|2021-05-07 09:25:00|112083|111983|112082|111982|112087|111987|112076.3|111976.3|9
1620379800000|2021-05-07 09:30:00|112085.6|111985.6|112155.1|111955.1|112155.1|112005.5|112085.6|111952.5|18
1620380100000|2021-05-07 09:35:00|112165|111965|112161.5|111961.5|112165|111965|112155|111955|6
1620380400000|2021-05-07 09:40:00|112162.5|111962.5|112124.2|112024.2|112180.5|112025.5|112115.2|111962.5|10
1620380700000|2021-05-07 09:45:00|112130.5|112030.5|112180.5|111980.5|112180.8|112030.5|112130.5|111980.5|3
1620381000000|2021-05-07 09:50:00|112172.2|111972.2|112180.5|111980.5|112181.8|111981.8|112172.2|111972.2|4
1620381300000|2021-05-07 09:55:00|112171.9|111971.9|112117.2|112017.2|112180.2|112017.6|112107.1|111963.6|12
1620381600000|2021-05-07 10:00:00|112120.5|112020.5|112089.5|111989.5|112120.5|112020.5|112087.8|111987.8|22
1620381900000|2021-05-07 10:05:00|112089.6|111989.6|112089.5|111989.5|112089.6|111989.6|112085.8|111985.8|5
1620382200000|2021-05-07 10:10:00|112087|111987|112079|111979|112089.5|111989.5|112074.5|111974.5|9
1620382500000|2021-05-07 10:15:00|112076.5|111976.5|112068|111968|112079|111979|112068|111968|4
1620382800000|2021-05-07 10:20:00|112067|111967|112074|111974|112121.2|111986.5|112061.5|111918.5|25
1620383100000|2021-05-07 10:25:00|112071.5|111971.5|112067.1|111967.1|112126|111976.5|112067|111921.2|9
1620383400000|2021-05-07 10:30:00|112067|111967|112069.1|111969.1|112069.1|111969.1|112066.5|111966.5|3
1620383700000|2021-05-07 10:35:00|112075|111975|112074.5|111974.5|112075|111975|112066|111966|7
1620384000000|2021-05-07 10:40:00|112074|111974|112074|111974|112075|111975|112070.1|111970.1|5
1620384300000|2021-05-07 10:45:00|112070.1|111970.1|112073|111973|112075|111975|112070.1|111970.1|7
1620384600000|2021-05-07 10:50:00|112073.5|111973.5|112073.5|111973.5|112073.5|111973.5|112073.5|111973.5|1
1620384900000|2021-05-07 10:55:00|112082|111982|112075|111975|112085.2|111985.2|112074|111974|12
1620385200000|2021-05-07 11:00:00|112079.5|111979.5|112075|111975|112079.5|111979.5|112075|111975|2
1620385500000|2021-05-07 11:05:00|112078.5|111978.5|112073.5|111973.5|112080|111980|112070.1|111970.1|11
1620385800000|2021-05-07 11:10:00|112074|111974|112075|111975|112075|111975|112074|111974|4
1620386100000|2021-05-07 11:15:00|112078|111978|112075|111975|112078|111978|112074.5|111974.5|4
1620386400000|2021-05-07 11:20:00|112078|111978|112055.5|111955.5|112078|111978|112055.5|111955.5|4
1620386700000|2021-05-07 11:25:00|112059|111959|112045.4|111945.4|112084.9|111984.9|112045.4|111945.4|21
1620387000000|2021-05-07 11:30:00|112060|111960|112037|111937|112060|111960|112030|111930|9
1620387300000|2021-05-07 11:35:00|112037.5|111937.5|112096.5|111896.5|112097.5|111945.5|112037.5|111896.5|7
1620387600000|2021-05-07 11:40:00|112054.8|111954.8|112049.1|111949.1|112063|111963|112048.5|111948.5|19
1620387900000|2021-05-07 11:45:00|112032.5|111932.5|112038.5|111938.5|112093.7|111944.5|112013.5|111869|21
1620388200000|2021-05-07 11:50:00|112084.8|111884.8|112032.8|111932.8|112085|111932.8|112010.6|111884.3|18
1620388500000|2021-05-07 11:55:00|112033.3|111933.3|112023.8|111923.8|112041.1|111941.1|112016.6|111916.6|19
1620388800000|2021-05-07 12:00:00|112023.3|111923.3|112021.6|111921.6|112036.6|111936.6|112015.6|111915.6|19
1620389100000|2021-05-07 12:05:00|112022.1|111922.1|112030|111930|112030|111930|112015|111915|12
1620389400000|2021-05-07 12:10:00|112031.5|111931.5|112040|111940|112041.5|111941.5|112031.5|111931.5|9
1620389700000|2021-05-07 12:15:00|112056.1|111956.1|112093.6|111893.6|112095|111956.1|112033.1|111890|21
1620390000000|2021-05-07 12:20:00|112095|111895|112081|111881|112095|111895|112074.5|111874.5|12
1620390300000|2021-05-07 12:25:00|112085|111885|112058.4|111858.4|112126.8|111916|112058.4|111858.4|26
1620390600000|2021-05-07 12:30:00|112066.5|111866.5|111813.4|111613.4|112066.5|111866.5|111788.5|111588.5|87
1620390900000|2021-05-07 12:35:00|111818.4|111618.4|111776.1|111576.1|111858.4|111658.4|111755.1|111555.1|77
1620391200000|2021-05-07 12:40:00|111753.5|111553.5|111730.9|111530.9|111783.4|111583.4|111728.7|111528.7|81
1620391500000|2021-05-07 12:45:00|111725.8|111525.8|111720.5|111520.5|111767.7|111567.7|111695.5|111495.5|27
1620391800000|2021-05-07 12:50:00|111722|111522|111690.5|111490.5|111725.1|111525.1|111620.4|111420.4|28
1620392100000|2021-05-07 12:55:00|111680.5|111480.5|111738.7|111538.7|111742.7|111542.7|111587|111411.9|55
1620392400000|2021-05-07 13:00:00|111738.6|111538.6|111765.9|111565.9|111765.9|111565.9|111654.3|111454.3|36
1620392700000|2021-05-07 13:05:00|111776.4|111576.4|111813.5|111613.5|111835|111635|111752.5|111552.5|62
1620393000000|2021-05-07 13:10:00|111812.5|111612.5|111785|111585|111814.5|111640|111738.2|111570|23
1620393300000|2021-05-07 13:15:00|111777.8|111577.8|111786.4|111586.4|111786.4|111586.4|111739.5|111539.5|36
1620393600000|2021-05-07 13:20:00|111795.1|111595.1|111819.3|111619.3|111850.1|111650.1|111787.3|111587.3|33
1620393900000|2021-05-07 13:25:00|111813|111613|111827.5|111627.5|111829|111629|111813|111613|23
1620394200000|2021-05-07 13:30:00|111828|111628|111840.5|111640.5|111848.5|111685.5|111770|111612.6|45
1620394500000|2021-05-07 13:35:00|111838|111638|111753.8|111653.8|111844.6|111684.6|111753.8|111585.5|36
1620394800000|2021-05-07 13:40:00|111803|111603|111791.6|111591.6|111821|111665.6|111746.5|111583.1|56
1620395100000|2021-05-07 13:45:00|111794|111594|111709.6|111509.6|111816.5|111625.6|111700.6|111509.6|41
1620395400000|2021-05-07 13:50:00|111706.1|111506.1|111705.6|111505.6|111726.6|111526.6|111705|111505|12
1620395700000|2021-05-07 13:55:00|111705.7|111505.7|111639.6|111439.6|111706.9|111506.9|111639.6|111439.6|28
1620396000000|2021-05-07 14:00:00|111649.5|111449.5|111610|111410|111660.5|111460.5|111604|111404|46
1620396300000|2021-05-07 14:05:00|111615|111415|111568.5|111368.5|111648.6|111452.5|111544|111356.2|25
1620396600000|2021-05-07 14:10:00|111571.5|111371.5|111599.7|111399.7|111599.7|111448|111521|111370.5|30
1620396900000|2021-05-07 14:15:00|111599.8|111399.8|111521|111421|111622|111431.5|111519.5|111380|43
1620397200000|2021-05-07 14:20:00|111524|111424|111557|111357|111579.9|111424|111509.7|111340.5|36
1620397500000|2021-05-07 14:25:00|111544|111344|111532.5|111332.5|111565|111417.5|111502|111325|16
1620397800000|2021-05-07 14:30:00|111523.5|111323.5|111487.8|111287.8|111580|111380|111475.5|111275.5|41
1620398100000|2021-05-07 14:35:00|111481|111281|111523.5|111323.5|111539|111339|111481|111281|49
1620398400000|2021-05-07 14:40:00|111530|111330|111507.5|111307.5|111565|111365|111507.5|111307.5|29
1620398700000|2021-05-07 14:45:00|111508|111308|111523.5|111323.5|111549.5|111349.5|111455|111255|32
1620399000000|2021-05-07 14:50:00|111530|111330|111540|111340|111547|111347|111528.5|111328.5|37
1620399300000|2021-05-07 14:55:00|111541|111341|111536|111336|111549|111349|111524|111324|39
1620399600000|2021-05-07 15:00:00|111535|111335|111520.5|111320.5|111548.5|111348.5|111519|111319|23
1620399900000|2021-05-07 15:05:00|111520|111320|111505.5|111305.5|111526|111326|111492.5|111292.5|17
1620400200000|2021-05-07 15:10:00|111505|111305|111417.5|111317.5|111505|111349.5|111415.5|111281.5|49
1620400500000|2021-05-07 15:15:00|111466.5|111266.5|111414|111314|111466.5|111316|111409|111257.5|24
1620400800000|2021-05-07 15:20:00|111414.5|111314.5|111373.5|111173.5|111461|111326|111368|111173.5|49
1620401100000|2021-05-07 15:25:00|111373|111173|111381|111181|111401|111201|111371.5|111171.5|23
1620401400000|2021-05-07 15:30:00|111383.5|111183.5|111370|111170|111401.5|111201.5|111370|111170|19
1620401700000|2021-05-07 15:35:00|111370.5|111170.5|111335|111135|111382.5|111209|111309|111125|43
1620402000000|2021-05-07 15:40:00|111333.5|111133.5|111277.5|111077.5|111333.5|111133.5|111260|111060|27
1620402300000|2021-05-07 15:45:00|111276|111076|111150|110950|111276|111076|111105|110945|63
1620402600000|2021-05-07 15:50:00|111152.5|110952.5|111188|110988|111240.5|111040.5|111107.5|110952.5|46
1620402900000|2021-05-07 15:55:00|111188.5|110988.5|111168|110968|111214|111067|111039.5|110698.5|71
1620403200000|2021-05-07 16:00:00|111173.5|110973.5|111187|110987|111191.5|110991.5|111156.5|110956.5|51
1620403500000|2021-05-07 16:05:00|111188.5|110988.5|111261.5|111061.5|111306.8|111106.8|111186.5|110986.5|55
1620403800000|2021-05-07 16:10:00|111261|111061|111303|111103|111308.5|111108.5|111251|111051|46
1620404100000|2021-05-07 16:15:00|111302.1|111102.1|111294.6|111094.6|111341.5|111141.5|111281.6|111081.6|50
1620404400000|2021-05-07 16:20:00|111308.1|111108.1|111323|111123|111323.4|111123.4|111288.6|111088.6|12
1620404700000|2021-05-07 16:25:00|111323.1|111123.1|111336.1|111136.1|111360.3|111160.3|111323.1|111123.1|26
1620405000000|2021-05-07 16:30:00|111336.5|111136.5|111344.5|111144.5|111378|111178|111325.3|111125.3|37
1620405300000|2021-05-07 16:35:00|111345|111145|111470.8|111270.8|111471.3|111271.3|111345|111145|54
1620405600000|2021-05-07 16:40:00|111470.3|111270.3|111433|111233|111482|111282|111433|111233|27
1620405900000|2021-05-07 16:45:00|111436.5|111236.5|111429.5|111229.5|111458.5|111258.5|111429.5|111229.5|28
1620406200000|2021-05-07 16:50:00|111429|111229|111476|111276|111478|111299.8|111399.8|111229|11
1620406500000|2021-05-07 16:55:00|111477|111277|111384|111184|111477|111277|111384|111184|40
1620406800000|2021-05-07 17:00:00|111384.5|111184.5|111368|111168|111385.5|111185.5|111365|111165|16
1620407100000|2021-05-07 17:05:00|111367|111167|111332|111132|111383.1|111183.1|111332|111132|11
1620407400000|2021-05-07 17:10:00|111332.5|111132.5|111338.5|111138.5|111348|111148|111332.5|111132.5|6
1620407700000|2021-05-07 17:15:00|111338|111138|111382.6|111182.6|111413|111213|111337.5|111137.5|20
1620408000000|2021-05-07 17:20:00|111381.7|111181.7|111430|111230|111432.2|111232.2|111381.2|111181.2|6
1620408300000|2021-05-07 17:25:00|111434.5|111234.5|111438.5|111238.5|111438.5|111238.5|111434.5|111234.5|10
1620408900000|2021-05-07 17:35:00|111431.3|111231.3|111415.8|111215.8|111431.3|111231.3|111415.8|111215.8|5
1620409200000|2021-05-07 17:40:00|111414.8|111214.8|111399.6|111199.6|111414.8|111214.8|111391.7|111191.7|14
1620409500000|2021-05-07 17:45:00|111394.5|111194.5|111399.6|111199.6|111399.6|111199.6|111391.7|111191.7|4
1620409800000|2021-05-07 17:50:00|111394.1|111194.1|111376.2|111176.2|111399.6|111199.6|111364.2|111164.2|14
1620410100000|2021-05-07 17:55:00|111392.3|111192.3|111397.5|111197.5|111397.5|111197.5|111382.1|111182.1|13
1620410400000|2021-05-07 18:00:00|111398|111198|111417.5|111217.5|111417.5|111217.5|111398|111198|10
1620410700000|2021-05-07 18:05:00|111417|111217|111399.5|111199.5|111417|111217|111396.3|111196.3|20
1620411000000|2021-05-07 18:10:00|111399|111199|111396.8|111196.8|111399.5|111199.5|111391.3|111191.3|9
1620411300000|2021-05-07 18:15:00|111396.3|111196.3|111390|111190|111396.3|111196.3|111390|111190|17
1620411600000|2021-05-07 18:20:00|111389.8|111189.8|111389|111189|111390.8|111190.8|111383.3|111183.3|9
1620411900000|2021-05-07 18:25:00|111391|111191|111382.5|111182.5|111392|111192|111375.5|111175.5|20
1620412200000|2021-05-07 18:30:00|111383|111183|111377|111177|111383.5|111183.5|111366.5|111166.5|9
1620412500000|2021-05-07 18:35:00|111377.5|111177.5|111386|111186|111390|111190|111372.5|111172.5|18
1620412800000|2021-05-07 18:40:00|111385.5|111185.5|111387|111187|111387|111187|111380.5|111180.5|6
1620413100000|2021-05-07 18:45:00|111386.5|111186.5|111430|111230|111455|111293.5|111369.5|111186.5|31
1620413400000|2021-05-07 18:50:00|111428.5|111228.5|111432.5|111232.5|111432.5|111232.5|111428.5|111228.5|6
1620413700000|2021-05-07 18:55:00|111435|111235|111427|111227|111465|111265|111427|111227|40
1620414000000|2021-05-07 19:00:00|111427.5|111227.5|111410|111210|111428|111228|111391|111191|27
1620414300000|2021-05-07 19:05:00|111409.5|111209.5|111409.5|111209.5|111425|111225|111406.5|111206.5|26
1620414600000|2021-05-07 19:10:00|111409|111209|111340|111140|111410|111210|111340|111140|30
1620414900000|2021-05-07 19:15:00|111337.3|111137.3|111330|111130|111375|111175|111330|111130|17
1620415200000|2021-05-07 19:20:00|111360|111160|111335|111135|111380|111180|111330.1|111130.1|22
1620415500000|2021-05-07 19:25:00|111297.5|111197.5|111350|111150|111375|111197.5|111297.5|111135|27
1620415800000|2021-05-07 19:30:00|111375|111175|111371.5|111171.5|111375|111175|111370.5|111170.5|9
1620416100000|2021-05-07 19:35:00|111372|111172|111380|111180|111380|111180|111355|111155|7
1620416400000|2021-05-07 19:40:00|111370|111170|111475|111275|111480|111280|111370|111170|16
1620416700000|2021-05-07 19:45:00|111472.3|111272.3|111410|111210|111472.3|111272.3|111410|111210|19
1620417000000|2021-05-07 19:50:00|111405|111205|111400|111200|111415|111215|111400|111200|5
1620417300000|2021-05-07 19:55:00|111405|111205|111410|111210|111410|111210|111405|111205|2
1620604800000|2021-05-10 00:00:00|111410.5|111210.5|111469|111269|111511.1|111303|111410.5|111163.1|136
1620605100000|2021-05-10 00:05:00|111467.5|111267.5|111440.8|111240.8|111469|111309|111387.5|111195|193
1620605400000|2021-05-10 00:10:00|111439.8|111239.8|111418.5|111318.5|111439.8|111325|111380|111239.8|112
1620605700000|2021-05-10 00:15:00|111417.5|111317.5|111437.5|111337.5|111444.5|111344.5|111375.5|111275.5|138
1620606000000|2021-05-10 00:20:00|111437|111337|111465|111365|111475|111375|111432|111332|152
1620606300000|2021-05-10 00:25:00|111469.5|111369.5|111453.6|111353.6|111475|111375|111444.5|111344.5|48
1620606600000|2021-05-10 00:30:00|111453.5|111353.5|111439|111339|111453.6|111353.6|111398.5|111298.5|113
1620606900000|2021-05-10 00:35:00|111439.5|111339.5|111489|111389|111489|111389|111429|111329|75
1620607200000|2021-05-10 00:40:00|111489.5|111389.5|111465|111365|111500|111400|111464.5|111364.5|34
1620607500000|2021-05-10 00:45:00|111464|111364|111469|111369|111475.3|111375.3|111437.5|111337.5|94
1620607800000|2021-05-10 00:50:00|111469.5|111369.5|111488|111388|111491.5|111391.5|111465|111365|61
1620608100000|2021-05-10 00:55:00|111487.5|111387.5|111549.5|111449.5|111559|111459|111481.5|111381.5|99
1620608400000|2021-05-10 01:00:00|111550.5|111450.5|111511|111411|111585.5|111469.5|111500|111383.5|132
1620608700000|2021-05-10 01:05:00|111510|111410|111501|111401|111563.5|111420|111495|111363|46
1620609000000|2021-05-10 01:10:00|111502.9|111402.9|111496.1|111396.1|111506|111406|111495.1|111395.1|38
1620609300000|2021-05-10 01:15:00|111495.5|111395.5|111527|111427|111537|111437|111495.5|111395.5|97
1620609600000|2021-05-10 01:20:00|111522|111422|111605.5|111505.5|111605.5|111505.5|111517|111417|76
1620609900000|2021-05-10 01:25:00|111615.5|111515.5|111660|111560|111660|111560|111610|111510|117
1620610200000|2021-05-10 01:30:00|111665|111565|111662.5|111562.5|111684.5|111584.5|111609.5|111509.5|172
1620610500000|2021-05-10 01:35:00|111658.5|111558.5|111629|111529|111689|111589|111625.5|111525.5|144
1620610800000|2021-05-10 01:40:00|111635|111535|111564.8|111464.8|111645|111545|111555.2|111455.2|100
1620611100000|2021-05-10 01:45:00|111564.3|111464.3|111542.5|111442.5|111585|111485|111527.5|111427.5|151
1620611400000|2021-05-10 01:50:00|111543.2|111443.2|111576.5|111476.5|111587|111487|111543.2|111443.2|130
1620611700000|2021-05-10 01:55:00|111574.5|111474.5|111546.5|111446.5|111574.5|111474.5|111526.5|111426.5|57
1620612000000|2021-05-10 02:00:00|111552|111452|111542|111442|111557|111457|111530.5|111430.5|56
1620612300000|2021-05-10 02:05:00|111542.5|111442.5|111488.5|111388.5|111543.4|111443.4|111484|111384|116
1620612600000|2021-05-10 02:10:00|111489.5|111389.5|111555|111455|111607|111470|111489.5|111354|126
1620612900000|2021-05-10 02:15:00|111550|111450|111585|111485|111590.5|111490.5|111540|111440|119
1620613200000|2021-05-10 02:20:00|111590|111490|111630.5|111530.5|111630.5|111530.5|111585|111485|58
1620613500000|2021-05-10 02:25:00|111635|111535|111609.5|111509.5|111635|111535|111609.5|111509.5|66
1620613800000|2021-05-10 02:30:00|111605|111505|111593|111493|111610|111510|111577|111477|62
1620614100000|2021-05-10 02:35:00|111592|111492|111615|111515|111616|111516|111582.5|111482.5|47
1620614400000|2021-05-10 02:40:00|111610|111510|111600|111500|111616.4|111516.4|111590|111490|54
1620614700000|2021-05-10 02:45:00|111595|111495|111595|111495|111630|111530|111593|111493|56
1620615000000|2021-05-10 02:50:00|111585|111485|111560.5|111460.5|111590|111490|111552.2|111452.2|100
1620615300000|2021-05-10 02:55:00|111561|111461|111521|111421|111602|111502|111520|111420|126
1620615600000|2021-05-10 03:00:00|111520|111420|111429.5|111329.5|111543|111443|111428.5|111328.5|198
1620615900000|2021-05-10 03:05:00|111430|111330|111481.5|111381.5|111495|111395|111423.4|111323.4|105
1620616200000|2021-05-10 03:10:00|111482|111382|111480|111380|111500|111400|111465|111365|80
1620616500000|2021-05-10 03:15:00|111475|111375|111470|111370|111480|111380|111460|111360|28
1620616800000|2021-05-10 03:20:00|111479.3|111379.3|111470|111370|111500|111400|111465|111365|70
1620617100000|2021-05-10 03:25:00|111465|111365|111455|111355|111475.1|111375.1|111455|111355|28
1620617400000|2021-05-10 03:30:00|111456|111356|111415|111315|111465|111365|111415|111315|16
1620617700000|2021-05-10 03:35:00|111420|111320|111470.5|111370.5|111472|111372|111410|111310|56
1620618000000|2021-05-10 03:40:00|111471.5|111371.5|111492|111392|111505|111405|111466.5|111366.5|69
1620618300000|2021-05-10 03:45:00|111493|111393|111503|111403|111513.1|111413.1|111492.6|111392.6|24
1620618600000|2021-05-10 03:50:00|111499.3|111399.3|111498.1|111398.1|111523|111423|111497.6|111397.6|25
1620618900000|2021-05-10 03:55:00|111498|111398|111502.6|111402.6|111512.6|111412.6|111497.5|111397.5|28
1620619200000|2021-05-10 04:00:00|111503.1|111403.1|111562|111462|111562|111462|111502.6|111402.6|69
1620619500000|2021-05-10 04:05:00|111563|111463|111570|111470|111571|111471|111560|111460|30
1620619800000|2021-05-10 04:10:00|111570.5|111470.5|111550|111450|111570.5|111470.5|111525|111425|28
1620620100000|2021-05-10 04:15:00|111549.5|111449.5|111567.5|111467.5|111567.5|111467.5|111519|111419|50
1620620400000|2021-05-10 04:20:00|111562.5|111462.5|111540|111440|111566.5|111466.5|111538|111438|32
1620620700000|2021-05-10 04:25:00|111540.5|111440.5|111520|111420|111550|111450|111520|111420|25
1620621000000|2021-05-10 04:30:00|111521|111421|111505|111405|111522|111422|111500.5|111400.5|18
1620621300000|2021-05-10 04:35:00|111510|111410|111500|111400|111565.5|111420.5|111495.5|111365|27
1620621600000|2021-05-10 04:40:00|111497.8|111397.8|111500|111400|111544.5|111407|111490|111344.5|15
1620621900000|2021-05-10 04:45:00|111490|111390|111500|111400|111547.5|111410|111480|111344.5|25
1620622200000|2021-05-10 04:50:00|111495|111395|111519.5|111419.5|111530.5|111430.5|111490|111390|26
1620622500000|2021-05-10 04:55:00|111518.5|111418.5|111525|111425|111532|111432|111499|111399|101
1620622800000|2021-05-10 05:00:00|111529.5|111429.5|111520|111420|111531.5|111431.5|111512.5|111412.5|35
1620623100000|2021-05-10 05:05:00|111519.5|111419.5|111528|111428|111540|111440|111512|111412|29
1620623400000|2021-05-10 05:10:00|111529|111429|111516|111416|111529|111429|111505|111405|27
1620623700000|2021-05-10 05:15:00|111521|111421|111511|111411|111521|111421|111501|111401|33
1620624000000|2021-05-10 05:20:00|111501|111401|111506|111406|111512.9|111412.9|111501|111401|11
1620624300000|2021-05-10 05:25:00|111501|111401|111496|111396|111506|111406|111490.5|111390.5|29
1620624600000|2021-05-10 05:30:00|111501|111401|111461|111361|111501|111401|111461|111361|34
1620624900000|2021-05-10 05:35:00|111456|111356|111473.5|111373.5|111476.5|111376.5|111447|111347|43
1620625200000|2021-05-10 05:40:00|111474.5|111374.5|111455|111355|111486.5|111386.5|111451.5|111351.5|58
1620625500000|2021-05-10 05:45:00|111446.5|111346.5|111476|111376|111477|111377|111446.5|111346.5|40
1620625800000|2021-05-10 05:50:00|111483|111383|111503|111403|111507|111407|111483|111383|45
1620626100000|2021-05-10 05:55:00|111498|111398|111480|111380|111523|111423|111463.5|111363.5|88
1620626400000|2021-05-10 06:00:00|111477|111377|111490.5|111390.5|111495|111395|111475|111375|79
1620626700000|2021-05-10 06:05:00|111491.5|111391.5|111460|111360|111511.5|111411.5|111443.5|111292|102
1620627000000|2021-05-10 06:10:00|111450.5|111350.5|111451.5|111351.5|111470|111370|111442.5|111342.5|45
1620627300000|2021-05-10 06:15:00|111450.5|111350.5|111445|111345|111452.5|111352.5|111432|111332|78
1620627600000|2021-05-10 06:20:00|111450|111350|111475|111375|111475.5|111375.5|111448.3|111348.3|101
1620627900000|2021-05-10 06:25:00|111470.5|111370.5|111422.5|111322.5|111470.5|111370.5|111413|111313|54
1620628200000|2021-05-10 06:30:00|111422|111322|111470.5|111370.5|111514.5|111370.5|111417.5|111276|28
1620628500000|2021-05-10 06:35:00|111472.2|111372.2|111510|111410|111559.6|111410|111460.5|111304.5|34
1620628800000|2021-05-10 06:40:00|111512.7|111412.7|111495.5|111395.5|111545|111415|111494.1|111326|43
1620629100000|2021-05-10 06:45:00|111500|111400|111585|111385|111597.3|111429.5|111500|111380.1|18
1620629400000|2021-05-10 06:50:00|111545|111445|111577|111377|111585|111445|111513.7|111375|20
1620629700000|2021-05-10 06:55:00|111576.5|111376.5|111520.1|111420.1|111605|111452|111520.1|111370.1|20
1620630000000|2021-05-10 07:00:00|111520.6|111420.6|111620.1|111420.1|111645.5|111494.6|111520.6|111390|46
1620630300000|2021-05-10 07:05:00|111565.1|111465.1|111539.1|111439.1|111599.8|111465.1|111539.1|111390|28
1620630600000|2021-05-10 07:10:00|111540|111440|111545|111445|111629.6|111478|111540|111392.5|43
1620630900000|2021-05-10 07:15:00|111545.5|111445.5|111585.5|111485.5|111586.5|111486.5|111542.5|111442.5|38
1620631200000|2021-05-10 07:20:00|111586.5|111486.5|111666.5|111466.5|111681|111538.6|111586.5|111450|30
1620631500000|2021-05-10 07:25:00|111667|111467|111668|111468|111683.5|111517.5|111617.5|111466.5|12
1620631800000|2021-05-10 07:30:00|111669|111469|111680.5|111580.5|111735.1|111585.5|111634.7|111468|40
1620632100000|2021-05-10 07:35:00|111684.6|111584.6|111756.5|111556.5|111756.5|111622.1|111680.5|111548.1|43
1620632400000|2021-05-10 07:40:00|111755|111555|111775|111575|111780|111631.6|111684|111530.1|39
1620632700000|2021-05-10 07:45:00|111775.5|111575.5|111690|111590|111775.5|111625.5|111685.5|111575.5|19
1620633000000|2021-05-10 07:50:00|111690.5|111590.5|111710.1|111510.1|111710.1|111590.5|111645|111480|26
1620633300000|2021-05-10 07:55:00|111710|111510|111650.5|111550.5|111710|111575.9|111646|111510|41
1620633600000|2021-05-10 08:00:00|111655.5|111555.5|111665.5|111565.5|111665.5|111565.5|111636.5|111536.5|26
1620633900000|2021-05-10 08:05:00|111662.8|111562.8|111670.5|111570.5|111675.5|111575.5|111657.3|111557.3|20
1620634200000|2021-05-10 08:10:00|111665.5|111565.5|111680.5|111580.5|111691.5|111591.5|111665.5|111565.5|18
1620634500000|2021-05-10 08:15:00|111685.5|111585.5|111640|111540|111700.5|111600.5|111630|111530|39
1620634800000|2021-05-10 08:20:00|111637.7|111537.7|111617.3|111517.3|111637.7|111537.7|111602.4|111502.4|46
1620635100000|2021-05-10 08:25:00|111617.7|111517.7|111567.5|111467.5|111617.7|111517.7|111567.5|111467.5|49
1620635400000|2021-05-10 08:30:00|111568|111468|111512.7|111412.7|111602.2|111468|111512.3|111352.5|66
1620635700000|2021-05-10 08:35:00|111563.2|111363.2|111472.7|111372.7|111563.2|111422.3|111460.2|111360.2|84
1620636000000|2021-05-10 08:40:00|111471.5|111371.5|111425.6|111325.6|111489.8|111371.5|111425.1|111288.5|48
1620636300000|2021-05-10 08:45:00|111426.9|111326.9|111414.1|111314.1|111481.6|111340.2|111414.1|111265|52
1620636600000|2021-05-10 08:50:00|111417|111317|111479.1|111279.1|111499.5|111333.5|111398.4|111249.1|57
1620636900000|2021-05-10 08:55:00|111478.9|111278.9|111488|111288|111490|111319.1|111404.1|111239|45
1620637200000|2021-05-10 09:00:00|111489|111289|111535.1|111335.1|111545.1|111370|111462.4|111289|23
1620637500000|2021-05-10 09:05:00|111545|111345|111555|111355|111594.7|111394.7|111541.4|111341.4|28
1620637800000|2021-05-10 09:10:00|111500|111400|111505|111405|111507.5|111407.5|111495|111395|6
1620638100000|2021-05-10 09:15:00|111512.5|111412.5|111510|111410|111555|111412.5|111505|111350|7
1620638400000|2021-05-10 09:20:00|111505|111405|111552.7|111352.7|111554.5|111405|111505|111343.5|13
1620638700000|2021-05-10 09:25:00|111556.8|111356.8|111555|111355|111557.7|111357.7|111542.7|111342.7|9
1620639300000|2021-05-10 09:35:00|111545|111345|111528.1|111328.1|111555|111355|111528.1|111328.1|8
1620639600000|2021-05-10 09:40:00|111528.6|111328.6|111445.7|111345.7|111533.2|111362.3|111445.7|111270.5|31
1620639900000|2021-05-10 09:45:00|111446.7|111346.7|111447.3|111347.3|111448.7|111348.7|111446.7|111346.7|7
1620640200000|2021-05-10 09:50:00|111452.3|111352.3|111445.7|111345.7|111453.7|111353.7|111444.2|111344.2|25
1620640500000|2021-05-10 09:55:00|111447.2|111347.2|111456.2|111356.2|111503.2|111356.7|111445.7|111302.2|9
1620640800000|2021-05-10 10:00:00|111455.7|111355.7|111477.3|111377.3|111532.3|111395.9|111452.3|111312.3|32
1620641100000|2021-05-10 10:05:00|111515|111315|111479.5|111279.5|111525|111350|111442.4|111278|21
1620641400000|2021-05-10 10:10:00|111480|111280|111440|111340|111480|111340|111435|111280|4
1620641700000|2021-05-10 10:15:00|111424|111324|111398|111298|111485|111324.5|111396.5|111247|22
1620642000000|2021-05-10 10:20:00|111397.5|111297.5|111431|111231|111439.5|111297.5|111396.5|111228.8|14
1620642300000|2021-05-10 10:25:00|111420.7|111220.7|111409.4|111209.4|111428.5|111228.5|111403.9|111203.9|28
1620642600000|2021-05-10 10:30:00|111411.4|111211.4|111386|111186|111411.4|111211.4|111385.5|111185.5|31
1620642900000|2021-05-10 10:35:00|111385.5|111185.5|111385|111185|111390.1|111190.1|111372.4|111172.4|12
1620643200000|2021-05-10 10:40:00|111390|111190|111389.2|111189.2|111390|111190|111379.2|111179.2|8
1620643500000|2021-05-10 10:45:00|111388.5|111188.5|111347.3|111247.3|111388.5|111247.3|111347.3|111184.6|7
1620643800000|2021-05-10 10:50:00|111334.2|111234.2|111386.1|111186.1|111386.1|111242.3|111334.2|111184.1|8
1620644100000|2021-05-10 10:55:00|111386.6|111186.6|111347.3|111247.3|111392.3|111247.3|111347.3|111186.1|5
1620644400000|2021-05-10 11:00:00|111347.2|111247.2|111302.5|111202.5|111350|111250|111296.6|111196.6|38
1620644700000|2021-05-10 11:05:00|111304.6|111204.6|111308.7|111208.7|111308.7|111208.7|111304.6|111204.6|3
1620645000000|2021-05-10 11:10:00|111315.8|111215.8|111313.5|111213.5|111315.8|111215.8|111313|111213|4
1620645600000|2021-05-10 11:20:00|111314.5|111214.5|111315|111215|111315|111215|111313|111213|4
1620645900000|2021-05-10 11:25:00|111369.5|111169.5|111385.6|111185.6|111385.6|111185.6|111369.5|111169.5|19
1620646200000|2021-05-10 11:30:00|111385.1|111185.1|111388.1|111188.1|111390.1|111190.1|111385.1|111185.1|6
1620646500000|2021-05-10 11:35:00|111393.1|111193.1|111388.6|111188.6|111393.1|111193.1|111388.6|111188.6|10
1620646800000|2021-05-10 11:40:00|111387.6|111187.6|111375|111175|111387.6|111187.6|111375|111175|7
1620647100000|2021-05-10 11:45:00|111380|111180|111388.1|111188.1|111388.1|111188.1|111380|111180|11
1620647400000|2021-05-10 11:50:00|111387.6|111187.6|111392.8|111192.8|111395.4|111195.4|111385.1|111185.1|13
1620647700000|2021-05-10 11:55:00|111397.4|111197.4|111383.1|111183.1|111397.4|111254.5|111322.7|111175.6|43
1620648000000|2021-05-10 12:00:00|111385|111185|111317.5|111217.5|111394.1|111240|111310|111160|66
1620648300000|2021-05-10 12:05:00|111315.1|111215.1|111367.2|111167.2|111377.2|111221.5|111301|111150.2|42
1620648600000|2021-05-10 12:10:00|111367.7|111167.7|111291.2|111091.2|111368.7|111205|111248.7|111082.2|50
1620648900000|2021-05-10 12:15:00|111290.7|111090.7|111302.3|111102.3|111317.3|111153.2|111242.3|111090.2|65
1620649200000|2021-05-10 12:20:00|111258.7|111158.7|111244.2|111144.2|111317.3|111174.2|111242.3|111117.3|26
1620649500000|2021-05-10 12:25:00|111248.2|111148.2|111314.2|111114.2|111314.2|111150.7|111224.2|111088.5|48
1620649800000|2021-05-10 12:30:00|111304.2|111104.2|111260|111060|111305|111145.1|111191.5|111045|56
1620650100000|2021-05-10 12:35:00|111260.9|111060.9|111200|111100|111264.1|111126|111200|111060.9|28
1620650400000|2021-05-10 12:40:00|111203|111103|111190|111090|111205|111105|111186.5|111086.5|25
1620650700000|2021-05-10 12:45:00|111190.5|111090.5|111180|111080|111198.3|111098.3|111177|111077|33
1620651000000|2021-05-10 12:50:00|111180.5|111080.5|111180|111080|111188.5|111088.5|111179|111079|22
1620651300000|2021-05-10 12:55:00|111187.5|111087.5|111185.5|111085.5|111187.5|111087.5|111164|111064|23
1620651600000|2021-05-10 13:00:00|111186.5|111086.5|111215|111115|111276.5|111129.9|111186.5|111056.5|40
1620651900000|2021-05-10 13:05:00|111210|111110|111308|111108|111311.5|111121|111210|111064.5|29
1620652200000|2021-05-10 13:10:00|111296.5|111096.5|111255.1|111155.1|111326.3|111174.6|111240|111096.5|54
1620652500000|2021-05-10 13:15:00|111256.1|111156.1|111264.6|111164.6|111316.1|111164.6|111255.6|111106.4|24
1620652800000|2021-05-10 13:20:00|111265.5|111165.5|111323.5|111123.5|111325.5|111177|111264.1|111123.5|18
1620653100000|2021-05-10 13:25:00|111322|111122|111230|111130|111324.5|111166.5|111225.5|111105.1|52
1620653400000|2021-05-10 13:30:00|111230.5|111130.5|111270|111170|111320.5|111175|111230.5|111090|48
1620653700000|2021-05-10 13:35:00|111274|111174|111391|111191|111446.5|111253.5|111271.1|111143.5|71
1620654000000|2021-05-10 13:40:00|111394|111194|111360|111260|111425|111279.5|111350|111194|31
1620654300000|2021-05-10 13:45:00|111361.5|111261.5|111410|111210|111435.1|111287.5|111355|111210|54
1620654600000|2021-05-10 13:50:00|111410.1|111210.1|111396|111196|111410.1|111265|111350|111194.5|45
1620654900000|2021-05-10 13:55:00|111397.5|111197.5|111350|111250|111407|111262.5|111348.5|111191|31
1620655200000|2021-05-10 14:00:00|111390|111190|111390|111190|111400|111255|111351.5|111178|18
1620655500000|2021-05-10 14:05:00|111400|111200|111400|111200|111405.5|111260|111335|111196|19
1620655800000|2021-05-10 14:10:00|111340|111240|111391|111191|111401|111240|111340|111167|23
1620656100000|2021-05-10 14:15:00|111390|111190|111290|111190|111392.5|111192.5|111285|111151.5|21
1620656400000|2021-05-10 14:20:00|111285|111185|111321.2|111221.2|111390|111233|111285|111141|29
1620656700000|2021-05-10 14:25:00|111365.7|111165.7|111362.9|111162.9|111365.7|111165.7|111353.6|111153.6|24
1620657000000|2021-05-10 14:30:00|111366.9|111166.9|111362|111162|111370.9|111170.9|111362|111162|15
1620657300000|2021-05-10 14:35:00|111363.8|111163.8|111357|111157|111368.8|111168.8|111357|111157|5
1620657600000|2021-05-10 14:40:00|111357.5|111157.5|111326.5|111126.5|111359|111159|111302|111102|17
1620657900000|2021-05-10 14:45:00|111327|111127|111357|111157|111357|111183.5|111281|111127|26
1620658200000|2021-05-10 14:50:00|111361|111161|111415|111215|111415|111259.5|111330.2|111161|30
1620658500000|2021-05-10 14:55:00|111416.2|111216.2|111399.7|111199.7|111416.2|111256.7|111332.2|111198.7|34
1620658800000|2021-05-10 15:00:00|111395.2|111195.2|111356.2|111256.2|111395.2|111258.7|111346.2|111179.7|20
1620659100000|2021-05-10 15:05:00|111356.5|111256.5|111370.5|111270.5|111372.5|111272.5|111356.5|111256.5|11
1620659400000|2021-05-10 15:10:00|111376.2|111276.2|111375.3|111275.3|111387|111287|111361.5|111261.5|38
1620659700000|2021-05-10 15:15:00|111373.8|111273.8|111362|111262|111373.8|111273.8|111361.2|111261.2|10
1620660000000|2021-05-10 15:20:00|111361.2|111261.2|111376.2|111176.2|111406.2|111261.2|111341.2|111171.2|28
1620660300000|2021-05-10 15:25:00|111366.2|111166.2|111354.2|111154.2|111366.2|111166.2|111354.2|111154.2|4
1620660600000|2021-05-10 15:30:00|111354.7|111154.7|111332.8|111132.8|111354.7|111154.7|111332.2|111132.2|34
1620660900000|2021-05-10 15:35:00|111333.3|111133.3|111359.5|111159.5|111359.5|111159.5|111333.3|111133.3|18
1620661200000|2021-05-10 15:40:00|111358|111158|111344.5|111144.5|111358|111158|111341.2|111141.2|14
1620661500000|2021-05-10 15:45:00|111344|111144|111342.5|111142.5|111344|111144|111339.3|111139.3|10
1620661800000|2021-05-10 15:50:00|111343|111143|111351.2|111151.2|111351.2|111151.2|111343|111143|3
1620662100000|2021-05-10 15:55:00|111311.2|111211.2|111351.2|111151.2|111351.5|111211.2|111311.2|111151.2|4
1620662400000|2021-05-10 16:00:00|111350.2|111150.2|111351.2|111151.2|111351.2|111151.2|111349.2|111149.2|4
1620662700000|2021-05-10 16:05:00|111276.2|111176.2|111351.2|111151.2|111351.2|111180.8|111266.2|111121.2|30
1620663000000|2021-05-10 16:10:00|111291.2|111191.2|111291.2|111191.2|111291.2|111191.2|111291.2|111191.2|1
1620663300000|2021-05-10 16:15:00|111296.2|111196.2|111295|111195|111298.7|111198.7|111295|111195|6
1620663600000|2021-05-10 16:20:00|111294|111194|111310|111210|111354|111210|111294|111152|10
1620663900000|2021-05-10 16:25:00|111305|111205|111330|111230|111376.5|111230|111294.5|111146|18
1620664200000|2021-05-10 16:30:00|111336|111236|111385|111185|111403|111236|111336|111185|8
1620664500000|2021-05-10 16:35:00|111390|111190|111359.6|111259.6|111399.5|111259.7|111355|111190|18
1620664800000|2021-05-10 16:40:00|111359.7|111259.7|111362.5|111262.5|111368.5|111268.5|111356|111256|20
1620665100000|2021-05-10 16:45:00|111362|111262|111363|111263|111373|111273|111362|111262|12
1620665400000|2021-05-10 16:50:00|111350|111250|111373|111273|111373|111273|111350|111250|9
1620665700000|2021-05-10 16:55:00|111371.8|111271.8|111373|111273|111374.3|111274.3|111371.8|111271.8|4
1620666000000|2021-05-10 17:00:00|111369.5|111269.5|111478.3|111278.3|111482.3|111322.8|111369.5|111269.5|13
1620666300000|2021-05-10 17:05:00|111479.3|111279.3|111481.3|111281.3|111484.3|111284.3|111479.3|111279.3|9
1620666600000|2021-05-10 17:10:00|111475.8|111275.8|111480.3|111280.3|111480.3|111280.3|111475.8|111275.8|10
1620666900000|2021-05-10 17:15:00|111480.8|111280.8|111427.5|111327.5|111481.3|111327.5|111426|111272.5|15
1620667200000|2021-05-10 17:20:00|111428|111328|111427.5|111327.5|111433.5|111333.5|111427.5|111327.5|12
1620667500000|2021-05-10 17:25:00|111426.5|111326.5|111434|111334|111450.1|111350.1|111426|111326|26
1620667800000|2021-05-10 17:30:00|111433.5|111333.5|111430|111330|111433.5|111333.5|111430|111330|6
1620668100000|2021-05-10 17:35:00|111429.5|111329.5|111429.5|111329.5|111429.5|111329.5|111429.5|111329.5|1
1620668400000|2021-05-10 17:40:00|111433|111333|111443|111343|111444.5|111344.5|111431.5|111331.5|6
1620668700000|2021-05-10 17:45:00|111444.5|111344.5|111459|111359|111507.5|111364.5|111444.5|111292|22
1620669000000|2021-05-10 17:50:00|111459.5|111359.5|111462.5|111362.5|111463.5|111363.5|111459.5|111359.5|4
1620669300000|2021-05-10 17:55:00|111465.5|111365.5|111498.5|111298.5|111501|111372.5|111460.5|111298.5|18
1620669600000|2021-05-10 18:00:00|111456.5|111356.5|111496.5|111296.5|111511|111356.5|111456.5|111295.5|21
1620669900000|2021-05-10 18:05:00|111496|111296|111463|111363|111496.5|111371.5|111452.5|111295.5|15
1620670200000|2021-05-10 18:10:00|111462.5|111362.5|111457.5|111357.5|111497|111362.5|111453|111296.5|17
1620670500000|2021-05-10 18:15:00|111458|111358|111572.1|111372.1|111572.1|111377.5|111458|111355.5|27
1620670800000|2021-05-10 18:20:00|111577.1|111377.1|111590.7|111390.7|111590.7|111390.7|111572.7|111372.7|7
1620671100000|2021-05-10 18:25:00|111586.7|111386.7|111610|111410|111610|111410|111581.2|111381.2|30
1620671400000|2021-05-10 18:30:00|111610.5|111410.5|111612|111512|111661.5|111512|111586|111410.5|20
1620671700000|2021-05-10 18:35:00|111656.5|111456.5|111655|111455|111661.5|111461.5|111655|111455|11
1620672000000|2021-05-10 18:40:00|111600|111500|111633|111533|111633|111533|111600|111500|20
1620672300000|2021-05-10 18:45:00|111631.8|111531.8|111652.5|111552.5|111678.3|111552.5|111620|111478.3|21
1620672600000|2021-05-10 18:50:00|111650.5|111550.5|111632.5|111532.5|111652.5|111552.5|111629.8|111529.8|15
1620672900000|2021-05-10 18:55:00|111632|111532|111653|111553|111653|111553|111630.8|111530.8|7
1620673200000|2021-05-10 19:00:00|111654|111554|111654|111554|111727.5|111599.3|111652.8|111523.5|29
1620673500000|2021-05-10 19:05:00|111655|111555|111654.5|111554.5|111707|111566.5|111646|111507|34
1620673800000|2021-05-10 19:10:00|111654|111554|111654.5|111554.5|111654.5|111554.5|111650.5|111550.5|5
1620674100000|2021-05-10 19:15:00|111653.5|111553.5|111653.5|111553.5|111653.5|111553.5|111651|111551|3
1620674400000|2021-05-10 19:20:00|111651|111551|111719|111519|111722|111557|111650|111499.8|10
1620674700000|2021-05-10 19:25:00|111718.5|111518.5|111711.3|111511.3|111719.5|111519.5|111711.3|111511.3|7
1620675000000|2021-05-10 19:30:00|111706.3|111506.3|111711.8|111511.8|111713.3|111513.3|111706.3|111506.3|5
1620675300000|2021-05-10 19:35:00|111718.8|111518.8|111685.8|111585.8|111729.8|111585.8|111673.3|111518.8|15
1620675600000|2021-05-10 19:40:00|111686.3|111586.3|111683.8|111583.8|111686.8|111586.8|111683.8|111583.8|7
1620675900000|2021-05-10 19:45:00|111682.8|111582.8|111722.8|111522.8|111722.8|111582.8|111681.3|111521.3|9
1620676200000|2021-05-10 19:50:00|111681.3|111581.3|111712.5|111612.5|111744.8|111628|111681.3|111541.3|51
1620676500000|2021-05-10 19:55:00|111712|111612|111755.1|111555.1|111768|111635|111690|111543.4|51
1620604800000|2021-05-10 00:00:00|111410.5|111210.5|111469|111269|111511.1|111303|111410.5|111163.1|136
1620605100000|2021-05-10 00:05:00|111467.5|111267.5|111440.8|111240.8|111469|111309|111387.5|111195|193
1620605400000|2021-05-10 00:10:00|111439.8|111239.8|111418.5|111318.5|111439.8|111325|111380|111239.8|112
1620605700000|2021-05-10 00:15:00|111417.5|111317.5|111437.5|111337.5|111444.5|111344.5|111375.5|111275.5|138
1620606000000|2021-05-10 00:20:00|111437|111337|111465|111365|111475|111375|111432|111332|152
1620606300000|2021-05-10 00:25:00|111469.5|111369.5|111453.6|111353.6|111475|111375|111444.5|111344.5|48
1620606600000|2021-05-10 00:30:00|111453.5|111353.5|111439|111339|111453.6|111353.6|111398.5|111298.5|113
1620606900000|2021-05-10 00:35:00|111439.5|111339.5|111489|111389|111489|111389|111429|111329|75
1620607200000|2021-05-10 00:40:00|111489.5|111389.5|111465|111365|111500|111400|111464.5|111364.5|34
1620607500000|2021-05-10 00:45:00|111464|111364|111469|111369|111475.3|111375.3|111437.5|111337.5|94
1620607800000|2021-05-10 00:50:00|111469.5|111369.5|111488|111388|111491.5|111391.5|111465|111365|61
1620608100000|2021-05-10 00:55:00|111487.5|111387.5|111549.5|111449.5|111559|111459|111481.5|111381.5|99
1620608400000|2021-05-10 01:00:00|111550.5|111450.5|111511|111411|111585.5|111469.5|111500|111383.5|132
1620608700000|2021-05-10 01:05:00|111510|111410|111501|111401|111563.5|111420|111495|111363|46
1620609000000|2021-05-10 01:10:00|111502.9|111402.9|111496.1|111396.1|111506|111406|111495.1|111395.1|38
1620609300000|2021-05-10 01:15:00|111495.5|111395.5|111527|111427|111537|111437|111495.5|111395.5|97
1620609600000|2021-05-10 01:20:00|111522|111422|111605.5|111505.5|111605.5|111505.5|111517|111417|76
1620609900000|2021-05-10 01:25:00|111615.5|111515.5|111660|111560|111660|111560|111610|111510|117
1620610200000|2021-05-10 01:30:00|111665|111565|111662.5|111562.5|111684.5|111584.5|111609.5|111509.5|172
1620610500000|2021-05-10 01:35:00|111658.5|111558.5|111629|111529|111689|111589|111625.5|111525.5|144
1620610800000|2021-05-10 01:40:00|111635|111535|111564.8|111464.8|111645|111545|111555.2|111455.2|100
1620611100000|2021-05-10 01:45:00|111564.3|111464.3|111542.5|111442.5|111585|111485|111527.5|111427.5|151
1620611400000|2021-05-10 01:50:00|111543.2|111443.2|111576.5|111476.5|111587|111487|111543.2|111443.2|130
1620611700000|2021-05-10 01:55:00|111574.5|111474.5|111546.5|111446.5|111574.5|111474.5|111526.5|111426.5|57
1620612000000|2021-05-10 02:00:00|111552|111452|111542|111442|111557|111457|111530.5|111430.5|56
1620612300000|2021-05-10 02:05:00|111542.5|111442.5|111488.5|111388.5|111543.4|111443.4|111484|111384|116
1620612600000|2021-05-10 02:10:00|111489.5|111389.5|111555|111455|111607|111470|111489.5|111354|126
1620612900000|2021-05-10 02:15:00|111550|111450|111585|111485|111590.5|111490.5|111540|111440|119
1620613200000|2021-05-10 02:20:00|111590|111490|111630.5|111530.5|111630.5|111530.5|111585|111485|58
1620613500000|2021-05-10 02:25:00|111635|111535|111609.5|111509.5|111635|111535|111609.5|111509.5|66
1620613800000|2021-05-10 02:30:00|111605|111505|111593|111493|111610|111510|111577|111477|62
1620614100000|2021-05-10 02:35:00|111592|111492|111615|111515|111616|111516|111582.5|111482.5|47
1620614400000|2021-05-10 02:40:00|111610|111510|111600|111500|111616.4|111516.4|111590|111490|54
1620614700000|2021-05-10 02:45:00|111595|111495|111595|111495|111630|111530|111593|111493|56
1620615000000|2021-05-10 02:50:00|111585|111485|111560.5|111460.5|111590|111490|111552.2|111452.2|100
1620615300000|2021-05-10 02:55:00|111561|111461|111521|111421|111602|111502|111520|111420|126
1620615600000|2021-05-10 03:00:00|111520|111420|111429.5|111329.5|111543|111443|111428.5|111328.5|198
1620615900000|2021-05-10 03:05:00|111430|111330|111481.5|111381.5|111495|111395|111423.4|111323.4|105
1620616200000|2021-05-10 03:10:00|111482|111382|111480|111380|111500|111400|111465|111365|80
1620616500000|2021-05-10 03:15:00|111475|111375|111470|111370|111480|111380|111460|111360|28
1620616800000|2021-05-10 03:20:00|111479.3|111379.3|111470|111370|111500|111400|111465|111365|70
1620617100000|2021-05-10 03:25:00|111465|111365|111455|111355|111475.1|111375.1|111455|111355|28
1620617400000|2021-05-10 03:30:00|111456|111356|111415|111315|111465|111365|111415|111315|16
1620617700000|2021-05-10 03:35:00|111420|111320|111470.5|111370.5|111472|111372|111410|111310|56
1620618000000|2021-05-10 03:40:00|111471.5|111371.5|111492|111392|111505|111405|111466.5|111366.5|69
1620618300000|2021-05-10 03:45:00|111493|111393|111503|111403|111513.1|111413.1|111492.6|111392.6|24
1620618600000|2021-05-10 03:50:00|111499.3|111399.3|111498.1|111398.1|111523|111423|111497.6|111397.6|25
1620618900000|2021-05-10 03:55:00|111498|111398|111502.6|111402.6|111512.6|111412.6|111497.5|111397.5|28
1620619200000|2021-05-10 04:00:00|111503.1|111403.1|111562|111462|111562|111462|111502.6|111402.6|69
1620619500000|2021-05-10 04:05:00|111563|111463|111570|111470|111571|111471|111560|111460|30
1620619800000|2021-05-10 04:10:00|111570.5|111470.5|111550|111450|111570.5|111470.5|111525|111425|28
1620620100000|2021-05-10 04:15:00|111549.5|111449.5|111567.5|111467.5|111567.5|111467.5|111519|111419|50
1620620400000|2021-05-10 04:20:00|111562.5|111462.5|111540|111440|111566.5|111466.5|111538|111438|32
1620620700000|2021-05-10 04:25:00|111540.5|111440.5|111520|111420|111550|111450|111520|111420|25
1620621000000|2021-05-10 04:30:00|111521|111421|111505|111405|111522|111422|111500.5|111400.5|18
1620621300000|2021-05-10 04:35:00|111510|111410|111500|111400|111565.5|111420.5|111495.5|111365|27
1620621600000|2021-05-10 04:40:00|111497.8|111397.8|111500|111400|111544.5|111407|111490|111344.5|15
1620621900000|2021-05-10 04:45:00|111490|111390|111500|111400|111547.5|111410|111480|111344.5|25
1620622200000|2021-05-10 04:50:00|111495|111395|111519.5|111419.5|111530.5|111430.5|111490|111390|26
1620622500000|2021-05-10 04:55:00|111518.5|111418.5|111525|111425|111532|111432|111499|111399|101
1620622800000|2021-05-10 05:00:00|111529.5|111429.5|111520|111420|111531.5|111431.5|111512.5|111412.5|35
1620623100000|2021-05-10 05:05:00|111519.5|111419.5|111528|111428|111540|111440|111512|111412|29
1620623400000|2021-05-10 05:10:00|111529|111429|111516|111416|111529|111429|111505|111405|27
1620623700000|2021-05-10 05:15:00|111521|111421|111511|111411|111521|111421|111501|111401|33
1620624000000|2021-05-10 05:20:00|111501|111401|111506|111406|111512.9|111412.9|111501|111401|11
1620624300000|2021-05-10 05:25:00|111501|111401|111496|111396|111506|111406|111490.5|111390.5|29
1620624600000|2021-05-10 05:30:00|111501|111401|111461|111361|111501|111401|111461|111361|34
1620624900000|2021-05-10 05:35:00|111456|111356|111473.5|111373.5|111476.5|111376.5|111447|111347|43
1620625200000|2021-05-10 05:40:00|111474.5|111374.5|111455|111355|111486.5|111386.5|111451.5|111351.5|58
1620625500000|2021-05-10 05:45:00|111446.5|111346.5|111476|111376|111477|111377|111446.5|111346.5|40
1620625800000|2021-05-10 05:50:00|111483|111383|111503|111403|111507|111407|111483|111383|45
1620626100000|2021-05-10 05:55:00|111498|111398|111480|111380|111523|111423|111463.5|111363.5|88
1620626400000|2021-05-10 06:00:00|111477|111377|111490.5|111390.5|111495|111395|111475|111375|79
1620626700000|2021-05-10 06:05:00|111491.5|111391.5|111460|111360|111511.5|111411.5|111443.5|111292|102
1620627000000|2021-05-10 06:10:00|111450.5|111350.5|111451.5|111351.5|111470|111370|111442.5|111342.5|45
1620627300000|2021-05-10 06:15:00|111450.5|111350.5|111445|111345|111452.5|111352.5|111432|111332|78
1620627600000|2021-05-10 06:20:00|111450|111350|111475|111375|111475.5|111375.5|111448.3|111348.3|101
1620627900000|2021-05-10 06:25:00|111470.5|111370.5|111422.5|111322.5|111470.5|111370.5|111413|111313|54
1620628200000|2021-05-10 06:30:00|111422|111322|111470.5|111370.5|111514.5|111370.5|111417.5|111276|28
1620628500000|2021-05-10 06:35:00|111472.2|111372.2|111510|111410|111559.6|111410|111460.5|111304.5|34
1620628800000|2021-05-10 06:40:00|111512.7|111412.7|111495.5|111395.5|111545|111415|111494.1|111326|43
1620629100000|2021-05-10 06:45:00|111500|111400|111585|111385|111597.3|111429.5|111500|111380.1|18
1620629400000|2021-05-10 06:50:00|111545|111445|111577|111377|111585|111445|111513.7|111375|20
1620629700000|2021-05-10 06:55:00|111576.5|111376.5|111520.1|111420.1|111605|111452|111520.1|111370.1|20
1620630000000|2021-05-10 07:00:00|111520.6|111420.6|111620.1|111420.1|111645.5|111494.6|111520.6|111390|46
1620630300000|2021-05-10 07:05:00|111565.1|111465.1|111539.1|111439.1|111599.8|111465.1|111539.1|111390|28
1620630600000|2021-05-10 07:10:00|111540|111440|111545|111445|111629.6|111478|111540|111392.5|43
1620630900000|2021-05-10 07:15:00|111545.5|111445.5|111585.5|111485.5|111586.5|111486.5|111542.5|111442.5|38
1620631200000|2021-05-10 07:20:00|111586.5|111486.5|111666.5|111466.5|111681|111538.6|111586.5|111450|30
1620631500000|2021-05-10 07:25:00|111667|111467|111668|111468|111683.5|111517.5|111617.5|111466.5|12
1620631800000|2021-05-10 07:30:00|111669|111469|111680.5|111580.5|111735.1|111585.5|111634.7|111468|40
1620632100000|2021-05-10 07:35:00|111684.6|111584.6|111756.5|111556.5|111756.5|111622.1|111680.5|111548.1|43
1620632400000|2021-05-10 07:40:00|111755|111555|111775|111575|111780|111631.6|111684|111530.1|39
1620632700000|2021-05-10 07:45:00|111775.5|111575.5|111690|111590|111775.5|111625.5|111685.5|111575.5|19
1620633000000|2021-05-10 07:50:00|111690.5|111590.5|111710.1|111510.1|111710.1|111590.5|111645|111480|26
1620633300000|2021-05-10 07:55:00|111710|111510|111650.5|111550.5|111710|111575.9|111646|111510|41
1620633600000|2021-05-10 08:00:00|111655.5|111555.5|111665.5|111565.5|111665.5|111565.5|111636.5|111536.5|26
1620633900000|2021-05-10 08:05:00|111662.8|111562.8|111670.5|111570.5|111675.5|111575.5|111657.3|111557.3|20
1620634200000|2021-05-10 08:10:00|111665.5|111565.5|111680.5|111580.5|111691.5|111591.5|111665.5|111565.5|18
1620634500000|2021-05-10 08:15:00|111685.5|111585.5|111640|111540|111700.5|111600.5|111630|111530|39
1620634800000|2021-05-10 08:20:00|111637.7|111537.7|111617.3|111517.3|111637.7|111537.7|111602.4|111502.4|46
1620635100000|2021-05-10 08:25:00|111617.7|111517.7|111567.5|111467.5|111617.7|111517.7|111567.5|111467.5|49
1620635400000|2021-05-10 08:30:00|111568|111468|111512.7|111412.7|111602.2|111468|111512.3|111352.5|66
1620635700000|2021-05-10 08:35:00|111563.2|111363.2|111472.7|111372.7|111563.2|111422.3|111460.2|111360.2|84
1620636000000|2021-05-10 08:40:00|111471.5|111371.5|111425.6|111325.6|111489.8|111371.5|111425.1|111288.5|48
1620636300000|2021-05-10 08:45:00|111426.9|111326.9|111414.1|111314.1|111481.6|111340.2|111414.1|111265|52
1620636600000|2021-05-10 08:50:00|111417|111317|111479.1|111279.1|111499.5|111333.5|111398.4|111249.1|57
1620636900000|2021-05-10 08:55:00|111478.9|111278.9|111488|111288|111490|111319.1|111404.1|111239|45
1620637200000|2021-05-10 09:00:00|111489|111289|111535.1|111335.1|111545.1|111370|111462.4|111289|23
1620637500000|2021-05-10 09:05:00|111545|111345|111555|111355|111594.7|111394.7|111541.4|111341.4|28
1620637800000|2021-05-10 09:10:00|111500|111400|111505|111405|111507.5|111407.5|111495|111395|6
1620638100000|2021-05-10 09:15:00|111512.5|111412.5|111510|111410|111555|111412.5|111505|111350|7
1620638400000|2021-05-10 09:20:00|111505|111405|111552.7|111352.7|111554.5|111405|111505|111343.5|13
1620638700000|2021-05-10 09:25:00|111556.8|111356.8|111555|111355|111557.7|111357.7|111542.7|111342.7|9
1620639300000|2021-05-10 09:35:00|111545|111345|111528.1|111328.1|111555|111355|111528.1|111328.1|8
1620639600000|2021-05-10 09:40:00|111528.6|111328.6|111445.7|111345.7|111533.2|111362.3|111445.7|111270.5|31
1620639900000|2021-05-10 09:45:00|111446.7|111346.7|111447.3|111347.3|111448.7|111348.7|111446.7|111346.7|7
1620640200000|2021-05-10 09:50:00|111452.3|111352.3|111445.7|111345.7|111453.7|111353.7|111444.2|111344.2|25
1620640500000|2021-05-10 09:55:00|111447.2|111347.2|111456.2|111356.2|111503.2|111356.7|111445.7|111302.2|9
1620640800000|2021-05-10 10:00:00|111455.7|111355.7|111477.3|111377.3|111532.3|111395.9|111452.3|111312.3|32
1620641100000|2021-05-10 10:05:00|111515|111315|111479.5|111279.5|111525|111350|111442.4|111278|21
1620641400000|2021-05-10 10:10:00|111480|111280|111440|111340|111480|111340|111435|111280|4
1620641700000|2021-05-10 10:15:00|111424|111324|111398|111298|111485|111324.5|111396.5|111247|22
1620642000000|2021-05-10 10:20:00|111397.5|111297.5|111431|111231|111439.5|111297.5|111396.5|111228.8|14
1620642300000|2021-05-10 10:25:00|111420.7|111220.7|111409.4|111209.4|111428.5|111228.5|111403.9|111203.9|28
1620642600000|2021-05-10 10:30:00|111411.4|111211.4|111386|111186|111411.4|111211.4|111385.5|111185.5|31
1620642900000|2021-05-10 10:35:00|111385.5|111185.5|111385|111185|111390.1|111190.1|111372.4|111172.4|12
1620643200000|2021-05-10 10:40:00|111390|111190|111389.2|111189.2|111390|111190|111379.2|111179.2|8
1620643500000|2021-05-10 10:45:00|111388.5|111188.5|111347.3|111247.3|111388.5|111247.3|111347.3|111184.6|7
1620643800000|2021-05-10 10:50:00|111334.2|111234.2|111386.1|111186.1|111386.1|111242.3|111334.2|111184.1|8
1620644100000|2021-05-10 10:55:00|111386.6|111186.6|111347.3|111247.3|111392.3|111247.3|111347.3|111186.1|5
1620644400000|2021-05-10 11:00:00|111347.2|111247.2|111302.5|111202.5|111350|111250|111296.6|111196.6|38
1620644700000|2021-05-10 11:05:00|111304.6|111204.6|111308.7|111208.7|111308.7|111208.7|111304.6|111204.6|3
1620645000000|2021-05-10 11:10:00|111315.8|111215.8|111313.5|111213.5|111315.8|111215.8|111313|111213|4
1620645600000|2021-05-10 11:20:00|111314.5|111214.5|111315|111215|111315|111215|111313|111213|4
1620645900000|2021-05-10 11:25:00|111369.5|111169.5|111385.6|111185.6|111385.6|111185.6|111369.5|111169.5|19
1620646200000|2021-05-10 11:30:00|111385.1|111185.1|111388.1|111188.1|111390.1|111190.1|111385.1|111185.1|6
1620646500000|2021-05-10 11:35:00|111393.1|111193.1|111388.6|111188.6|111393.1|111193.1|111388.6|111188.6|10
1620646800000|2021-05-10 11:40:00|111387.6|111187.6|111375|111175|111387.6|111187.6|111375|111175|7
1620647100000|2021-05-10 11:45:00|111380|111180|111388.1|111188.1|111388.1|111188.1|111380|111180|11
1620647400000|2021-05-10 11:50:00|111387.6|111187.6|111392.8|111192.8|111395.4|111195.4|111385.1|111185.1|13
1620647700000|2021-05-10 11:55:00|111397.4|111197.4|111383.1|111183.1|111397.4|111254.5|111322.7|111175.6|43
1620648000000|2021-05-10 12:00:00|111385|111185|111317.5|111217.5|111394.1|111240|111310|111160|66
1620648300000|2021-05-10 12:05:00|111315.1|111215.1|111367.2|111167.2|111377.2|111221.5|111301|111150.2|42
1620648600000|2021-05-10 12:10:00|111367.7|111167.7|111291.2|111091.2|111368.7|111205|111248.7|111082.2|50
1620648900000|2021-05-10 12:15:00|111290.7|111090.7|111302.3|111102.3|111317.3|111153.2|111242.3|111090.2|65
1620649200000|2021-05-10 12:20:00|111258.7|111158.7|111244.2|111144.2|111317.3|111174.2|111242.3|111117.3|26
1620649500000|2021-05-10 12:25:00|111248.2|111148.2|111314.2|111114.2|111314.2|111150.7|111224.2|111088.5|48
1620649800000|2021-05-10 12:30:00|111304.2|111104.2|111260|111060|111305|111145.1|111191.5|111045|56
1620650100000|2021-05-10 12:35:00|111260.9|111060.9|111200|111100|111264.1|111126|111200|111060.9|28
1620650400000|2021-05-10 12:40:00|111203|111103|111190|111090|111205|111105|111186.5|111086.5|25
1620650700000|2021-05-10 12:45:00|111190.5|111090.5|111180|111080|111198.3|111098.3|111177|111077|33
1620651000000|2021-05-10 12:50:00|111180.5|111080.5|111180|111080|111188.5|111088.5|111179|111079|22
1620651300000|2021-05-10 12:55:00|111187.5|111087.5|111185.5|111085.5|111187.5|111087.5|111164|111064|23
1620651600000|2021-05-10 13:00:00|111186.5|111086.5|111215|111115|111276.5|111129.9|111186.5|111056.5|40
1620651900000|2021-05-10 13:05:00|111210|111110|111308|111108|111311.5|111121|111210|111064.5|29
1620652200000|2021-05-10 13:10:00|111296.5|111096.5|111255.1|111155.1|111326.3|111174.6|111240|111096.5|54
1620652500000|2021-05-10 13:15:00|111256.1|111156.1|111264.6|111164.6|111316.1|111164.6|111255.6|111106.4|24
1620652800000|2021-05-10 13:20:00|111265.5|111165.5|111323.5|111123.5|111325.5|111177|111264.1|111123.5|18
1620653100000|2021-05-10 13:25:00|111322|111122|111230|111130|111324.5|111166.5|111225.5|111105.1|52
1620653400000|2021-05-10 13:30:00|111230.5|111130.5|111270|111170|111320.5|111175|111230.5|111090|48
1620653700000|2021-05-10 13:35:00|111274|111174|111391|111191|111446.5|111253.5|111271.1|111143.5|71
1620654000000|2021-05-10 13:40:00|111394|111194|111360|111260|111425|111279.5|111350|111194|31
1620654300000|2021-05-10 13:45:00|111361.5|111261.5|111410|111210|111435.1|111287.5|111355|111210|54
1620654600000|2021-05-10 13:50:00|111410.1|111210.1|111396|111196|111410.1|111265|111350|111194.5|45
1620654900000|2021-05-10 13:55:00|111397.5|111197.5|111350|111250|111407|111262.5|111348.5|111191|31
1620655200000|2021-05-10 14:00:00|111390|111190|111390|111190|111400|111255|111351.5|111178|18
1620655500000|2021-05-10 14:05:00|111400|111200|111400|111200|111405.5|111260|111335|111196|19
1620655800000|2021-05-10 14:10:00|111340|111240|111391|111191|111401|111240|111340|111167|23
1620656100000|2021-05-10 14:15:00|111390|111190|111290|111190|111392.5|111192.5|111285|111151.5|21
1620656400000|2021-05-10 14:20:00|111285|111185|111321.2|111221.2|111390|111233|111285|111141|29
1620656700000|2021-05-10 14:25:00|111365.7|111165.7|111362.9|111162.9|111365.7|111165.7|111353.6|111153.6|24
1620657000000|2021-05-10 14:30:00|111366.9|111166.9|111362|111162|111370.9|111170.9|111362|111162|15
1620657300000|2021-05-10 14:35:00|111363.8|111163.8|111357|111157|111368.8|111168.8|111357|111157|5
1620657600000|2021-05-10 14:40:00|111357.5|111157.5|111326.5|111126.5|111359|111159|111302|111102|17
1620657900000|2021-05-10 14:45:00|111327|111127|111357|111157|111357|111183.5|111281|111127|26
1620658200000|2021-05-10 14:50:00|111361|111161|111415|111215|111415|111259.5|111330.2|111161|30
1620658500000|2021-05-10 14:55:00|111416.2|111216.2|111399.7|111199.7|111416.2|111256.7|111332.2|111198.7|34
1620658800000|2021-05-10 15:00:00|111395.2|111195.2|111356.2|111256.2|111395.2|111258.7|111346.2|111179.7|20
1620659100000|2021-05-10 15:05:00|111356.5|111256.5|111370.5|111270.5|111372.5|111272.5|111356.5|111256.5|11
1620659400000|2021-05-10 15:10:00|111376.2|111276.2|111375.3|111275.3|111387|111287|111361.5|111261.5|38
1620659700000|2021-05-10 15:15:00|111373.8|111273.8|111362|111262|111373.8|111273.8|111361.2|111261.2|10
1620660000000|2021-05-10 15:20:00|111361.2|111261.2|111376.2|111176.2|111406.2|111261.2|111341.2|111171.2|28
1620660300000|2021-05-10 15:25:00|111366.2|111166.2|111354.2|111154.2|111366.2|111166.2|111354.2|111154.2|4
1620660600000|2021-05-10 15:30:00|111354.7|111154.7|111332.8|111132.8|111354.7|111154.7|111332.2|111132.2|34
1620660900000|2021-05-10 15:35:00|111333.3|111133.3|111359.5|111159.5|111359.5|111159.5|111333.3|111133.3|18
1620661200000|2021-05-10 15:40:00|111358|111158|111344.5|111144.5|111358|111158|111341.2|111141.2|14
1620661500000|2021-05-10 15:45:00|111344|111144|111342.5|111142.5|111344|111144|111339.3|111139.3|10
1620661800000|2021-05-10 15:50:00|111343|111143|111351.2|111151.2|111351.2|111151.2|111343|111143|3
1620662100000|2021-05-10 15:55:00|111311.2|111211.2|111351.2|111151.2|111351.5|111211.2|111311.2|111151.2|4
1620662400000|2021-05-10 16:00:00|111350.2|111150.2|111351.2|111151.2|111351.2|111151.2|111349.2|111149.2|4
1620662700000|2021-05-10 16:05:00|111276.2|111176.2|111351.2|111151.2|111351.2|111180.8|111266.2|111121.2|30
1620663000000|2021-05-10 16:10:00|111291.2|111191.2|111291.2|111191.2|111291.2|111191.2|111291.2|111191.2|1
1620663300000|2021-05-10 16:15:00|111296.2|111196.2|111295|111195|111298.7|111198.7|111295|111195|6
1620663600000|2021-05-10 16:20:00|111294|111194|111310|111210|111354|111210|111294|111152|10
1620663900000|2021-05-10 16:25:00|111305|111205|111330|111230|111376.5|111230|111294.5|111146|18
1620664200000|2021-05-10 16:30:00|111336|111236|111385|111185|111403|111236|111336|111185|8
1620664500000|2021-05-10 16:35:00|111390|111190|111359.6|111259.6|111399.5|111259.7|111355|111190|18
1620664800000|2021-05-10 16:40:00|111359.7|111259.7|111362.5|111262.5|111368.5|111268.5|111356|111256|20
1620665100000|2021-05-10 16:45:00|111362|111262|111363|111263|111373|111273|111362|111262|12
1620665400000|2021-05-10 16:50:00|111350|111250|111373|111273|111373|111273|111350|111250|9
1620665700000|2021-05-10 16:55:00|111371.8|111271.8|111373|111273|111374.3|111274.3|111371.8|111271.8|4
1620666000000|2021-05-10 17:00:00|111369.5|111269.5|111478.3|111278.3|111482.3|111322.8|111369.5|111269.5|13
1620666300000|2021-05-10 17:05:00|111479.3|111279.3|111481.3|111281.3|111484.3|111284.3|111479.3|111279.3|9
1620666600000|2021-05-10 17:10:00|111475.8|111275.8|111480.3|111280.3|111480.3|111280.3|111475.8|111275.8|10
1620666900000|2021-05-10 17:15:00|111480.8|111280.8|111427.5|111327.5|111481.3|111327.5|111426|111272.5|15
1620667200000|2021-05-10 17:20:00|111428|111328|111427.5|111327.5|111433.5|111333.5|111427.5|111327.5|12
1620667500000|2021-05-10 17:25:00|111426.5|111326.5|111434|111334|111450.1|111350.1|111426|111326|26
1620667800000|2021-05-10 17:30:00|111433.5|111333.5|111430|111330|111433.5|111333.5|111430|111330|6
1620668100000|2021-05-10 17:35:00|111429.5|111329.5|111429.5|111329.5|111429.5|111329.5|111429.5|111329.5|1
1620668400000|2021-05-10 17:40:00|111433|111333|111443|111343|111444.5|111344.5|111431.5|111331.5|6
1620668700000|2021-05-10 17:45:00|111444.5|111344.5|111459|111359|111507.5|111364.5|111444.5|111292|22
1620669000000|2021-05-10 17:50:00|111459.5|111359.5|111462.5|111362.5|111463.5|111363.5|111459.5|111359.5|4
1620669300000|2021-05-10 17:55:00|111465.5|111365.5|111498.5|111298.5|111501|111372.5|111460.5|111298.5|18
1620669600000|2021-05-10 18:00:00|111456.5|111356.5|111496.5|111296.5|111511|111356.5|111456.5|111295.5|21
1620669900000|2021-05-10 18:05:00|111496|111296|111463|111363|111496.5|111371.5|111452.5|111295.5|15
1620670200000|2021-05-10 18:10:00|111462.5|111362.5|111457.5|111357.5|111497|111362.5|111453|111296.5|17
1620670500000|2021-05-10 18:15:00|111458|111358|111572.1|111372.1|111572.1|111377.5|111458|111355.5|27
1620670800000|2021-05-10 18:20:00|111577.1|111377.1|111590.7|111390.7|111590.7|111390.7|111572.7|111372.7|7
1620671100000|2021-05-10 18:25:00|111586.7|111386.7|111610|111410|111610|111410|111581.2|111381.2|30
1620671400000|2021-05-10 18:30:00|111610.5|111410.5|111612|111512|111661.5|111512|111586|111410.5|20
1620671700000|2021-05-10 18:35:00|111656.5|111456.5|111655|111455|111661.5|111461.5|111655|111455|11
1620672000000|2021-05-10 18:40:00|111600|111500|111633|111533|111633|111533|111600|111500|20
1620672300000|2021-05-10 18:45:00|111631.8|111531.8|111652.5|111552.5|111678.3|111552.5|111620|111478.3|21
1620672600000|2021-05-10 18:50:00|111650.5|111550.5|111632.5|111532.5|111652.5|111552.5|111629.8|111529.8|15
1620672900000|2021-05-10 18:55:00|111632|111532|111653|111553|111653|111553|111630.8|111530.8|7
1620673200000|2021-05-10 19:00:00|111654|111554|111654|111554|111727.5|111599.3|111652.8|111523.5|29
1620673500000|2021-05-10 19:05:00|111655|111555|111654.5|111554.5|111707|111566.5|111646|111507|34
1620673800000|2021-05-10 19:10:00|111654|111554|111654.5|111554.5|111654.5|111554.5|111650.5|111550.5|5
1620674100000|2021-05-10 19:15:00|111653.5|111553.5|111653.5|111553.5|111653.5|111553.5|111651|111551|3
1620674400000|2021-05-10 19:20:00|111651|111551|111719|111519|111722|111557|111650|111499.8|10
1620674700000|2021-05-10 19:25:00|111718.5|111518.5|111711.3|111511.3|111719.5|111519.5|111711.3|111511.3|7
1620675000000|2021-05-10 19:30:00|111706.3|111506.3|111711.8|111511.8|111713.3|111513.3|111706.3|111506.3|5
1620675300000|2021-05-10 19:35:00|111718.8|111518.8|111685.8|111585.8|111729.8|111585.8|111673.3|111518.8|15
1620675600000|2021-05-10 19:40:00|111686.3|111586.3|111683.8|111583.8|111686.8|111586.8|111683.8|111583.8|7
1620675900000|2021-05-10 19:45:00|111682.8|111582.8|111722.8|111522.8|111722.8|111582.8|111681.3|111521.3|9
1620676200000|2021-05-10 19:50:00|111681.3|111581.3|111712.5|111612.5|111744.8|111628|111681.3|111541.3|51
1620676500000|2021-05-10 19:55:00|111712|111612|111755.1|111555.1|111768|111635|111690|111543.4|51
1620691200000|2021-05-11 00:00:00|111710.5|111510.5|111749|111549|111749|111549|111690.5|111490.5|73
1620691500000|2021-05-11 00:05:00|111700.5|111600.5|111654.2|111554.2|111780.5|111620.1|111654.2|111541.5|125
1620691800000|2021-05-11 00:10:00|111650.1|111550.1|111682.5|111582.5|111707.5|111607.5|111640.6|111540.6|170
1620692100000|2021-05-11 00:15:00|111683|111583|111857.6|111657.6|111857.6|111705.6|111681|111581|225
1620692400000|2021-05-11 00:20:00|111856.6|111656.6|111820|111720|111861.1|111761.1|111787.1|111656.6|181
1620692700000|2021-05-11 00:25:00|111813.1|111713.1|111820|111720|111825.5|111725.5|111789.5|111689.5|88
1620693000000|2021-05-11 00:30:00|111815|111715|111877.5|111777.5|111879|111779|111810|111710|102
1620693300000|2021-05-11 00:35:00|111877|111777|111830|111730|111877|111777|111830|111730|116
1620693600000|2021-05-11 00:40:00|111837|111737|111950.5|111850.5|111969.1|111869.1|111836|111736|210
1620693900000|2021-05-11 00:45:00|111950|111850|111958|111858|111965|111865|111930|111830|152
1620694200000|2021-05-11 00:50:00|111957.5|111857.5|111987|111887|112007|111907|111933|111833|158
1620694500000|2021-05-11 00:55:00|111987.5|111887.5|112042.5|111942.5|112064.2|111964.2|111970.5|111870.5|261
1620694800000|2021-05-11 01:00:00|112043|111943|112047.3|111947.3|112065|111965|112026.5|111926.5|158
1620695100000|2021-05-11 01:05:00|112047.5|111947.5|112021.3|111921.3|112047.5|111947.5|112006|111906|141
1620695400000|2021-05-11 01:10:00|112020|111920|112013|111913|112033|111933|111986.3|111886.3|126
1620695700000|2021-05-11 01:15:00|112017|111917|111930|111830|112017|111917|111930|111830|156
1620696000000|2021-05-11 01:20:00|111931.8|111831.8|112015.5|111915.5|112021.8|111921.8|111931.8|111831.8|104
1620696300000|2021-05-11 01:25:00|112019.3|111919.3|112089.5|111989.5|112111.8|112011.8|112013|111913|156
1620696600000|2021-05-11 01:30:00|112099.5|111999.5|112050|111950|112105|112005|112048.3|111948.3|127
1620696900000|2021-05-11 01:35:00|112049.5|111949.5|111944.7|111844.7|112060|111960|111939.8|111839.8|162
1620697200000|2021-05-11 01:40:00|111940|111840|112002.8|111902.8|112020.8|111920.8|111937.8|111837.8|219
1620697500000|2021-05-11 01:45:00|112016.1|111916.1|111960|111860|112016.4|111916.4|111948|111848|133
1620697800000|2021-05-11 01:50:00|111960.5|111860.5|111950.5|111850.5|111980|111880|111925|111825|101
1620698100000|2021-05-11 01:55:00|111951.5|111851.5|111970.1|111870.1|111995|111895|111950|111850|80
1620698400000|2021-05-11 02:00:00|111970.3|111870.3|112010.1|111910.1|112010.1|111910.1|111965|111865|72
1620698700000|2021-05-11 02:05:00|112000|111900|111959.8|111859.8|112010.1|111910.1|111959.8|111859.8|75
1620699000000|2021-05-11 02:10:00|111960.1|111860.1|111942|111842|111960.1|111860.1|111906.9|111806.9|129
1620699300000|2021-05-11 02:15:00|111943|111843|111930|111830|111961|111861|111930|111830|87
1620699600000|2021-05-11 02:20:00|111928.5|111828.5|111900|111800|111945|111845|111880.8|111780.8|152
1620699900000|2021-05-11 02:25:00|111891.5|111791.5|111930.1|111830.1|111940|111840|111878.8|111778.8|55
1620700200000|2021-05-11 02:30:00|111925|111825|111885.5|111785.5|111940.1|111840.1|111865.1|111735.1|69
1620700500000|2021-05-11 02:35:00|111887.5|111787.5|111885|111785|111905.5|111805.5|111850.1|111750.1|80
1620700800000|2021-05-11 02:40:00|111880|111780|111900.1|111800.1|111915|111815|111872|111772|88
1620701100000|2021-05-11 02:45:00|111900|111800|111894|111794|111910|111810|111878.3|111778.3|60
1620701400000|2021-05-11 02:50:00|111888.8|111788.8|111920.1|111820.1|111934.6|111834.6|111878.3|111778.3|77
1620701700000|2021-05-11 02:55:00|111924.8|111824.8|111875.1|111775.1|111935|111835|111875|111775|50
1620702000000|2021-05-11 03:00:00|111880|111780|111880.1|111780.1|111905|111805|111875|111775|62
1620702300000|2021-05-11 03:05:00|111880.8|111780.8|111895|111795|111900.1|111800.1|111875|111775|74
1620702600000|2021-05-11 03:10:00|111900|111800|111950|111850|111973.8|111873.8|111900|111800|86
1620702900000|2021-05-11 03:15:00|111944.3|111844.3|111938|111838|111945|111845|111903.8|111803.8|72
1620703200000|2021-05-11 03:20:00|111940|111840|111948.5|111848.5|111993.7|111893.7|111934.7|111834.7|75
1620703500000|2021-05-11 03:25:00|111950|111850|111940.1|111840.1|111960|111860|111924.4|111824.4|56
1620703800000|2021-05-11 03:30:00|111935|111835|111965|111865|111995|111895|111935|111835|40
1620704100000|2021-05-11 03:35:00|111955|111855|111985|111885|111985|111885|111955|111855|38
1620704400000|2021-05-11 03:40:00|111980|111880|111985|111885|111985.1|111885.1|111970|111870|29
1620704700000|2021-05-11 03:45:00|111986.2|111886.2|111980|111880|111986.2|111886.2|111960.3|111860.3|29
1620705000000|2021-05-11 03:50:00|111980.5|111880.5|112025.4|111925.4|112026.7|111926.7|111970|111870|70
1620705300000|2021-05-11 03:55:00|112025.9|111925.9|112030.1|111930.1|112046.9|111946.9|112002.8|111902.8|131
1620705600000|2021-05-11 04:00:00|112031.3|111931.3|112015|111915|112046.7|111946.7|112015|111915|108
1620705900000|2021-05-11 04:05:00|112016|111916|112025.8|111925.8|112036|111936|112010|111910|78
1620706200000|2021-05-11 04:10:00|112025.3|111925.3|112041.3|111941.3|112041.3|111941.3|112021.3|111921.3|47
1620706500000|2021-05-11 04:15:00|112034.8|111934.8|112031.3|111931.3|112041.3|111941.3|112016|111916|38
1620706800000|2021-05-11 04:20:00|112025.3|111925.3|112011.3|111911.3|112025.3|111925.3|112005.1|111905.1|24
1620707100000|2021-05-11 04:25:00|112001.3|111901.3|112000|111900|112005.1|111905.1|111990|111890|76
1620707400000|2021-05-11 04:30:00|111995.1|111895.1|111995.1|111895.1|112004.8|111904.8|111990|111890|39
1620707700000|2021-05-11 04:35:00|111994.3|111894.3|111999.3|111899.3|112010.1|111910.1|111958.8|111858.8|69
1620708000000|2021-05-11 04:40:00|112000.1|111900.1|112000|111900|112010|111910|112000|111900|56
1620708300000|2021-05-11 04:45:00|111999|111899|112020|111920|112020|111920|111999|111899|28
1620708600000|2021-05-11 04:50:00|112025|111925|112030|111930|112045|111945|112015.8|111915.8|43
1620708900000|2021-05-11 04:55:00|112035|111935|112095.5|111995.5|112100.1|112000.1|112035|111935|91
1620709200000|2021-05-11 05:00:00|112090.3|111990.3|112100|112000|112119.8|112019.8|112090|111990|79
1620709500000|2021-05-11 05:05:00|112090|111990|112039.3|111939.3|112095|111995|112032.3|111932.3|107
1620709800000|2021-05-11 05:10:00|112043.3|111943.3|112020|111920|112060|111960|112015|111915|76
1620710100000|2021-05-11 05:15:00|112025|111925|111997.8|111897.8|112030|111930|111980.1|111880.1|62
1620710400000|2021-05-11 05:20:00|111998.3|111898.3|111958|111858|111998.8|111898.8|111941.8|111841.8|97
1620710700000|2021-05-11 05:25:00|111952.8|111852.8|111981.3|111881.3|112015.5|111915.5|111952.8|111852.8|101
1620711000000|2021-05-11 05:30:00|111980.3|111880.3|111995|111895|111995|111895|111977.8|111877.8|114
1620711300000|2021-05-11 05:35:00|112005|111905|111990.1|111890.1|112025|111925|111987.8|111887.8|68
1620711600000|2021-05-11 05:40:00|111989.8|111889.8|111977.5|111877.5|111991.8|111891.8|111967.8|111867.8|98
1620711900000|2021-05-11 05:45:00|111971.8|111871.8|111990.1|111890.1|112020.1|111920.1|111969.8|111869.8|96
1620712200000|2021-05-11 05:50:00|111994.3|111894.3|111993.8|111893.8|112005|111905|111986.7|111886.7|30
1620712500000|2021-05-11 05:55:00|111994|111894|111930.1|111830.1|112010|111910|111890.1|111790.1|151
1620712800000|2021-05-11 06:00:00|111934.8|111834.8|111978.3|111878.3|111978.3|111878.3|111930|111830|135
1620713100000|2021-05-11 06:05:00|111972.2|111872.2|111935.5|111835.5|111995|111895|111935.5|111835.5|165
1620713400000|2021-05-11 06:10:00|111927.5|111827.5|111972.8|111872.8|111980.8|111880.8|111925.3|111825.3|144
1620713700000|2021-05-11 06:15:00|111973.3|111873.3|111980|111880|111995|111895|111965|111865|139
1620714000000|2021-05-11 06:20:00|111976.8|111876.8|112055|111955|112077.5|111977.5|111972|111872|167
1620714300000|2021-05-11 06:25:00|112063|111963|112028.8|111928.8|112071.8|111971.8|112008.8|111908.8|111
1620714600000|2021-05-11 06:30:00|112024|111924|111998.8|111898.8|112024|111924|111993.3|111893.3|39
1620714900000|2021-05-11 06:35:00|111998.3|111898.3|111944.8|111844.8|112008.8|111908.8|111933.8|111833.8|22
1620715200000|2021-05-11 06:40:00|111950.1|111850.1|111978.8|111878.8|111983.5|111883.5|111950.1|111850.1|35
1620715500000|2021-05-11 06:45:00|111968.3|111868.3|111973.3|111873.3|112015.5|111915.5|111963.5|111863.5|55
1620715800000|2021-05-11 06:50:00|111973.8|111873.8|111970.5|111870.5|111989|111889|111944.2|111844.2|38
1620716100000|2021-05-11 06:55:00|111975.5|111875.5|111995.1|111895.1|112098.8|111940.1|111975.5|111875.5|35
1620716400000|2021-05-11 07:00:00|111995|111895|111998.5|111898.5|112016.7|111916.7|111995|111895|47
1620716700000|2021-05-11 07:05:00|111996.5|111896.5|112010|111910|112010|111910|111976.5|111876.5|27
1620717000000|2021-05-11 07:10:00|112000.5|111900.5|112005.5|111905.5|112015.1|111915.1|111982.3|111882.3|39
1620717300000|2021-05-11 07:15:00|112010|111910|112025.5|111925.5|112025.5|111925.5|112010|111910|7
1620717600000|2021-05-11 07:20:00|112028|111928|111985.5|111885.5|112042.3|111942.3|111985.5|111885.5|62
1620717900000|2021-05-11 07:25:00|111984.6|111884.6|111990.5|111890.5|111995.5|111895.5|111970|111870|41
1620718200000|2021-05-11 07:30:00|112040.5|111840.5|111965.1|111865.1|112040.5|111885.1|111957.2|111807.5|29
1620718500000|2021-05-11 07:35:00|111963.8|111863.8|111989|111789|112004.5|111865.1|111930|111788|32
1620718800000|2021-05-11 07:40:00|111989.5|111789.5|111945|111845|112004|111847.5|111934.3|111785.8|36
1620719100000|2021-05-11 07:45:00|111943.8|111843.8|111986.3|111886.3|111987|111887|111943.8|111843.8|38
1620719400000|2021-05-11 07:50:00|111987.3|111887.3|112003|111903|112009.5|111909.5|111987.3|111887.3|25
1620719700000|2021-05-11 07:55:00|112003.5|111903.5|112001.5|111801.5|112006.5|111904.3|111979.8|111801.5|30
1620720000000|2021-05-11 08:00:00|112002.5|111802.5|111915|111815|112009.6|111860.1|111905|111760|40
1620720300000|2021-05-11 08:05:00|111920.1|111820.1|111925.9|111825.9|111936.5|111836.5|111916.6|111816.6|29
1620720600000|2021-05-11 08:10:00|111925.2|111825.2|112010.1|111810.1|112022|111870.5|111919.2|111810.1|36
1620720900000|2021-05-11 08:15:00|111955|111855|111955|111855|111955|111855|111943.3|111843.3|5
1620721200000|2021-05-11 08:20:00|111956|111856|112000.1|111900.1|112000.1|111900.1|111955.5|111855.5|35
1620721500000|2021-05-11 08:25:00|112003.6|111903.6|111981.5|111881.5|112018.1|111918.1|111970.5|111870.5|29
1620721800000|2021-05-11 08:30:00|111980.5|111880.5|111984.7|111884.7|112032.2|111885.5|111950|111829.7|49
1620722100000|2021-05-11 08:35:00|111977.2|111877.2|111955.5|111855.5|112010.5|111878.2|111937.4|111797.3|29
1620722400000|2021-05-11 08:40:00|111954.7|111854.7|111940.1|111840.1|111957.7|111857.7|111920.6|111820.6|51
1620722700000|2021-05-11 08:45:00|111938.2|111838.2|111880|111780|111938.2|111838.2|111880|111780|19
1620723000000|2021-05-11 08:50:00|111884.9|111784.9|111844.7|111644.7|111920|111784.9|111815.5|111644.2|29
1620723300000|2021-05-11 08:55:00|111847.2|111647.2|111879|111679|111880|111738.7|111835.1|111647.2|23
1620723600000|2021-05-11 09:00:00|111879.5|111679.5|111835|111735|111885|111745.1|111825|111679.5|11
1620723900000|2021-05-11 09:05:00|111839.8|111739.8|111890.1|111690.1|111902.5|111750|111839.8|111682.2|15
1620724200000|2021-05-11 09:10:00|111890.6|111690.6|111912|111712|111914.3|111714.3|111889.2|111689.2|10
1620724500000|2021-05-11 09:15:00|111910.5|111710.5|111974.5|111774.5|111974.5|111785|111862|111710.5|26
1620724800000|2021-05-11 09:20:00|111976.5|111776.5|111886.9|111786.9|111996.5|111805.1|111886.9|111741.3|17
1620725100000|2021-05-11 09:25:00|111890|111790|111960.1|111760.1|111962.1|111793|111890|111755|13
1620725700000|2021-05-11 09:35:00|111960|111760|111886.9|111786.9|111960.1|111815|111886.9|111755.1|8
1620726000000|2021-05-11 09:40:00|111886.5|111786.5|111936.4|111736.4|111938|111790|111866|111734.9|21
1620726300000|2021-05-11 09:45:00|111938.9|111738.9|111885.9|111785.9|111946|111785.9|111885.9|111738.9|7
1620726600000|2021-05-11 09:50:00|111881|111781|111879.3|111779.3|111881|111781|111879.3|111779.3|2
1620726900000|2021-05-11 09:55:00|111879.2|111779.2|111865|111765|111880|111780|111857.5|111757.5|7
1620727200000|2021-05-11 10:00:00|111862.5|111762.5|111881.2|111781.2|111887.2|111787.2|111860|111760|19
1620727500000|2021-05-11 10:05:00|111887.7|111787.7|111882.2|111782.2|111887.7|111787.7|111882.1|111782.1|5
1620727800000|2021-05-11 10:10:00|111882.1|111782.1|111874.8|111774.8|111882.7|111782.7|111874.3|111774.3|10
1620728100000|2021-05-11 10:15:00|111875|111775|111880.4|111780.4|111880.4|111780.4|111875|111775|4
1620728400000|2021-05-11 10:20:00|111875|111775|111865|111765|111875|111775|111865|111765|5
1620728700000|2021-05-11 10:25:00|111863.1|111763.1|111909.3|111709.3|111910|111763.1|111860|111709.3|5
1620729000000|2021-05-11 10:30:00|111908.1|111708.1|111977.8|111777.8|111978|111793.8|111875.5|111708.1|39
1620729300000|2021-05-11 10:35:00|111977.3|111777.3|112005.1|111805.1|112005.1|111805.1|111976.3|111776.3|5
1620729600000|2021-05-11 10:40:00|112005.6|111805.6|112010.1|111810.1|112010.1|111810.1|112005.6|111805.6|4
1620730200000|2021-05-11 10:50:00|112009.3|111809.3|112009.3|111809.3|112009.3|111809.3|112009.3|111809.3|1
1620730500000|2021-05-11 10:55:00|112003.8|111803.8|111914.2|111814.2|112009.3|111849.3|111914.2|111803.8|15
1620731100000|2021-05-11 11:05:00|111909.7|111809.7|111974.3|111774.3|111974.3|111809.7|111909.7|111769.7|9
1620731400000|2021-05-11 11:10:00|111914.2|111814.2|111915|111815|111915|111815|111914.2|111814.2|2
1620731700000|2021-05-11 11:15:00|111913.7|111813.7|111951.7|111751.7|111956.2|111813.7|111913.7|111751.7|8
1620732000000|2021-05-11 11:20:00|111951.2|111751.2|111880|111780|111951.2|111780|111880|111743|5
1620732300000|2021-05-11 11:25:00|111939.3|111739.3|111873.2|111773.2|111962|111773.9|111873.2|111739.3|22
1620732600000|2021-05-11 11:30:00|111873.7|111773.7|111874.7|111774.7|111874.7|111774.7|111873.7|111773.7|2
1620733200000|2021-05-11 11:40:00|111875|111775|111880|111780|111884.7|111784.7|111874.7|111774.7|6
1620733500000|2021-05-11 11:45:00|111885|111785|111974.5|111774.5|111974.5|111795|111885|111764.1|9
1620733800000|2021-05-11 11:50:00|111975.1|111775.1|111975.1|111775.1|111975.1|111775.1|111975.1|111775.1|1
1620734100000|2021-05-11 11:55:00|111970|111770|111910|111810|111970|111815|111910|111760|4
1620734400000|2021-05-11 12:00:00|111933|111833|111956.4|111756.4|112003|111845|111933|111755.1|29
1620734700000|2021-05-11 12:05:00|111955.9|111755.9|111960.1|111760.1|111979.5|111779.5|111955.4|111755.4|9
1620735000000|2021-05-11 12:10:00|111965.1|111765.1|111950|111750|111965.1|111765.1|111950|111750|2
1620735300000|2021-05-11 12:15:00|111945|111745|111915|111815|111980.1|111825|111915|111745|20
1620735600000|2021-05-11 12:20:00|111911.3|111811.3|111978.3|111778.3|112001.5|111816.1|111909.7|111778.3|14
1620735900000|2021-05-11 12:25:00|111978|111778|112010.1|111810.1|112010.1|111840.5|111935|111778|7
1620736500000|2021-05-11 12:35:00|112028.1|111828.1|111975|111875|112030|111880|111975|111828.1|5
1620736800000|2021-05-11 12:40:00|111971.3|111871.3|112002.5|111802.5|112010|111871.3|111963.8|111795.1|14
1620737100000|2021-05-11 12:45:00|111997.5|111797.5|112020|111820|112020|111866.8|111958|111795.1|13
1620737400000|2021-05-11 12:50:00|112020.6|111820.6|112020|111820|112025.1|111825.1|112020|111820|4
1620737700000|2021-05-11 12:55:00|111965|111865|112030|111830|112030|111865|111965|111820|6
1620738000000|2021-05-11 13:00:00|112030.1|111830.1|112011.6|111811.6|112038.5|111895|111965|111808.5|58
1620738300000|2021-05-11 13:05:00|112010.6|111810.6|112018.5|111818.5|112021|111841|111938.5|111760|53
1620738600000|2021-05-11 13:10:00|112017.5|111817.5|112042.5|111942.5|112116.5|111962.8|112017.5|111817.5|46
1620738900000|2021-05-11 13:15:00|112041|111941|112126.5|111926.5|112127.5|111958.5|112041|111900|23
1620739200000|2021-05-11 13:20:00|112126|111926|112116|111916|112128|111928|112116|111916|22
1620739500000|2021-05-11 13:25:00|112115.3|111915.3|112185|111985|112195|112005|112105|111914|17
1620739800000|2021-05-11 13:30:00|112195|111995|112130|111930|112214.6|112018.8|112107.8|111923.8|31
1620740100000|2021-05-11 13:35:00|112134|111934|112133.8|111933.8|112153.8|111998.8|112093.8|111924.3|13
1620740400000|2021-05-11 13:40:00|112134.3|111934.3|112038.8|111938.8|112135|111969.9|112038.7|111893.8|31
1620740700000|2021-05-11 13:45:00|112038.9|111938.9|112118.8|111918.8|112149.5|111970.6|112028.8|111899.3|37
1620741000000|2021-05-11 13:50:00|112118.5|111918.5|112050.5|111850.5|112118.8|111928.9|112021.9|111835|47
1620741300000|2021-05-11 13:55:00|112050.8|111850.8|111965|111865|112055|111883.8|111958.8|111812.5|37
1620741600000|2021-05-11 14:00:00|111963.5|111863.5|112077.5|111877.5|112095|111896|111963|111813|22
1620741900000|2021-05-11 14:05:00|112077|111877|112090|111890|112090|111890|112076.3|111876.3|16
1620742200000|2021-05-11 14:10:00|112095|111895|112060|111960|112115|111963.5|112055|111890|12
1620742500000|2021-05-11 14:15:00|112040|111940|112065|111965|112167.1|111995|112040|111890|64
1620742800000|2021-05-11 14:20:00|112061|111961|112100|111900|112115|111961|112020|111874.5|35
1620743100000|2021-05-11 14:25:00|112069.3|111969.3|112088|111988|112130|111995|112065|111920|45
1620743400000|2021-05-11 14:30:00|112088.5|111988.5|112125|111925|112140|111988.5|112082|111925|20
1620743700000|2021-05-11 14:35:00|112115.5|111915.5|112130.6|111930.6|112137.6|111937.6|112115|111915|7
1620744000000|2021-05-11 14:40:00|112129.1|111929.1|112181.2|111981.2|112181.2|111981.2|112129.1|111929.1|10
1620744300000|2021-05-11 14:45:00|112185|111985|112145|112045|112225|112061.5|112135|111985|39
1620744600000|2021-05-11 14:50:00|112158|112058|112190.4|112090.4|112271.5|112095.9|112150.7|112020.9|53
1620744900000|2021-05-11 14:55:00|112191.4|112091.4|112220|112020|112234.4|112091.4|112150|112007.9|26
1620745200000|2021-05-11 15:00:00|112222|112022|112195|112095|112227.5|112096|112173.5|112022|65
1620745500000|2021-05-11 15:05:00|112197.9|112097.9|112159.9|112059.9|112227.5|112098|112149.4|112009.4|30
1620745800000|2021-05-11 15:10:00|112160.4|112060.4|112156.5|112056.5|112163|112063|112150.5|112050.5|13
1620746100000|2021-05-11 15:15:00|112152|112052|112162.9|111962.9|112177|112057.3|112136.2|111958.6|48
1620746400000|2021-05-11 15:20:00|112163.9|111963.9|112128.5|111928.5|112178.9|112020|112074.7|111928.5|51
1620746700000|2021-05-11 15:25:00|112130|111930|112080.7|111880.7|112131|111982|112068.6|111880.7|19
1620747000000|2021-05-11 15:30:00|112081|111881|112043.5|111843.5|112089|111913.6|111992.9|111820.5|29
1620747300000|2021-05-11 15:35:00|112044|111844|112014.9|111814.9|112055.4|111913.4|111993.4|111814.4|48
1620747600000|2021-05-11 15:40:00|112017.9|111817.9|112076|111876|112078.5|111889.4|111981.5|111817.9|30
1620747900000|2021-05-11 15:45:00|112075.5|111875.5|112054.5|111854.5|112078.5|111878.5|112023.6|111823.6|30
1620748200000|2021-05-11 15:50:00|112054|111854|112026.9|111826.9|112054|111854|112026.9|111826.9|10
1620748500000|2021-05-11 15:55:00|111987.4|111887.4|112037.4|111837.4|112037.9|111893.4|111987.4|111836.9|10
1620748800000|2021-05-11 16:00:00|112036.9|111836.9|112065.5|111865.5|112096.2|111901.9|112001.9|111827.1|29
1620749100000|2021-05-11 16:05:00|112065|111865|112053.6|111853.6|112065.5|111865.5|112053.6|111853.6|13
1620749400000|2021-05-11 16:10:00|112053.9|111853.9|112055.4|111855.4|112055.4|111855.4|112053.6|111853.6|5
1620749700000|2021-05-11 16:15:00|112055.9|111855.9|112055.4|111855.4|112055.9|111855.9|112052.4|111852.4|11
1620750000000|2021-05-11 16:20:00|112056.9|111856.9|112055|111855|112071.9|111871.9|112054.9|111854.9|10
1620750300000|2021-05-11 16:25:00|112056.4|111856.4|112064.9|111864.9|112068.9|111868.9|112056.4|111856.4|11
1620750600000|2021-05-11 16:30:00|112065|111865|112065.5|111865.5|112068|111868|112065|111865|8
1620750900000|2021-05-11 16:35:00|112066.5|111866.5|112075|111875|112075|111875|112066.5|111866.5|4
1620751200000|2021-05-11 16:40:00|112076.5|111876.5|112100.9|111900.9|112100.9|111900.9|112076.5|111876.5|4
1620751500000|2021-05-11 16:45:00|112101.4|111901.4|112109.3|111909.3|112109.3|111909.3|112101.4|111901.4|4
1620751800000|2021-05-11 16:50:00|112105.9|111905.9|112105.9|111905.9|112105.9|111905.9|112105.9|111905.9|1
1620752100000|2021-05-11 16:55:00|112108.9|111908.9|112105.9|111905.9|112108.9|111908.9|112105.4|111905.4|3
1620752400000|2021-05-11 17:00:00|112106.9|111906.9|112093|111893|112106.9|111906.9|112093|111893|3
1620752700000|2021-05-11 17:05:00|112090|111890|112075|111875|112090|111890|112075|111875|2
1620753000000|2021-05-11 17:10:00|112077.5|111877.5|112075|111875|112077.5|111877.5|112075|111875|5
1620753300000|2021-05-11 17:15:00|112080|111880|112079.2|111879.2|112080|111880|112079.2|111879.2|2
1620753600000|2021-05-11 17:20:00|112107.1|111907.1|112110.9|111910.9|112110.9|111922.5|112019.3|111869.4|19
1620753900000|2021-05-11 17:25:00|112110.5|111910.5|112016.2|111916.2|112110.5|111919.3|112014.7|111871.7|18
1620754200000|2021-05-11 17:30:00|112017.2|111917.2|112064.2|111864.2|112064.7|111918.2|112003|111864.2|17
1620754500000|2021-05-11 17:35:00|112065|111865|112065.7|111865.7|112087.4|111904.7|111997.4|111855.7|34
1620754800000|2021-05-11 17:40:00|112066.2|111866.2|112064.2|111864.2|112067.7|111867.7|112064.2|111864.2|8
1620755100000|2021-05-11 17:45:00|112065|111865|112059.2|111859.2|112065|111865|112059.2|111859.2|3
1620755400000|2021-05-11 17:50:00|112058.7|111858.7|112015|111915|112058.7|111915|112013.2|111858.2|4
1620755700000|2021-05-11 17:55:00|112020|111920|112072.2|111872.2|112102.4|111920|112020|111854.3|22
1620756000000|2021-05-11 18:00:00|112024.3|111924.3|112071.2|111871.2|112075.2|111929.2|112024.3|111870.2|13
1620756300000|2021-05-11 18:05:00|112073|111873|112071.2|111871.2|112073|111873|112071.2|111871.2|2
1620756600000|2021-05-11 18:10:00|112071.7|111871.7|112151.6|111951.6|112151.6|111951.6|112027.3|111871.7|23
1620756900000|2021-05-11 18:15:00|112146.6|111946.6|112134|111934|112146.6|111946.6|112116.6|111916.6|20
1620757500000|2021-05-11 18:25:00|112096|111896|112108.1|111908.1|112108.1|111908.1|112096|111896|4
1620757800000|2021-05-11 18:30:00|112109.6|111909.6|112115|111915|112115.5|111915.5|112109.6|111909.6|4
1620758100000|2021-05-11 18:35:00|112125|111925|112110|111910|112125|111925|112099.9|111899.9|24
1620758700000|2021-05-11 18:45:00|112115.3|111915.3|112126|111926|112129.7|111929.7|112115.3|111915.3|7
1620759000000|2021-05-11 18:50:00|112125.5|111925.5|112125|111925|112127.5|111927.5|112125|111925|8
1620759300000|2021-05-11 18:55:00|112119.2|111919.2|112119.2|111919.2|112119.2|111919.2|112119.2|111919.2|1
1620759600000|2021-05-11 19:00:00|112118.5|111918.5|112125|111925|112133|111933|112118.5|111918.5|14
1620759900000|2021-05-11 19:05:00|112127|111927|112130|111930|112130|111930|112127|111927|2
1620760200000|2021-05-11 19:10:00|112130.5|111930.5|112131.5|111931.5|112131.5|111931.5|112130.5|111930.5|3
1620760500000|2021-05-11 19:15:00|112130|111930|112145|111945|112155|112005|112065|111930|9
1620760800000|2021-05-11 19:20:00|112095|111995|112095|111995|112095|111995|112095|111995|1
1620761100000|2021-05-11 19:25:00|112088.3|111988.3|112058.2|111858.2|112131.5|111988.3|112058.2|111858.2|24
1620761400000|2021-05-11 19:30:00|112059.7|111859.7|112024.4|111924.4|112066|111924.4|112024.4|111859.7|5
1620761700000|2021-05-11 19:35:00|112024.9|111924.9|112025|111925|112028.4|111928.4|112024.9|111924.9|7
1620762000000|2021-05-11 19:40:00|112032.5|111932.5|112077|111877|112079.5|111932.5|112032.5|111875.5|11
1620762300000|2021-05-11 19:45:00|112077.5|111877.5|112060|111860|112077.5|111877.5|112060|111860|5
1620762600000|2021-05-11 19:50:00|112060.5|111860.5|112060|111860|112061.5|111915|112015|111860|6
1620762900000|2021-05-11 19:55:00|112016|111916|112020|111920|112025|111925|112016|111916|11
1620777600000|2021-05-12 00:00:00|112080|111880|112168|111968|112195.8|112046|112080|111880|173
1620777900000|2021-05-12 00:05:00|112115.5|112015.5|112145.5|112045.5|112160|112060|112103.5|112003.5|140
1620778200000|2021-05-12 00:10:00|112146|112046|112195.5|112095.5|112232|112132|112146|112046|240
1620778500000|2021-05-12 00:15:00|112202.5|112102.5|112226.5|112126.5|112243|112143|112198.5|112098.5|152
1620778800000|2021-05-12 00:20:00|112228|112128|112248|112148|112290.5|112190.5|112228|112128|177
1620779100000|2021-05-12 00:25:00|112249.5|112149.5|112237|112137|112254|112154|112233|112133|52
1620779400000|2021-05-12 00:30:00|112233|112133|112267|112167|112310.5|112210.5|112233|112133|163
1620779700000|2021-05-12 00:35:00|112268|112168|112315.5|112215.5|112320|112220|112268|112168|77
1620780000000|2021-05-12 00:40:00|112319|112219|112381.5|112281.5|112381.5|112281.5|112310|112210|197
1620780300000|2021-05-12 00:45:00|112381|112281|112359|112259|112390|112290|112326.3|112226.3|170
1620780600000|2021-05-12 00:50:00|112360|112260|112415|112315|112415|112315|112357|112257|79
1620780900000|2021-05-12 00:55:00|112426.8|112326.8|112395|112295|112465.5|112365.5|112395|112295|100
1620781200000|2021-05-12 01:00:00|112400.5|112300.5|112383.3|112283.3|112410|112310|112377.3|112277.3|108
1620781500000|2021-05-12 01:05:00|112377.8|112277.8|112353.7|112253.7|112427.5|112327.5|112326.8|112226.8|111
1620781800000|2021-05-12 01:10:00|112355|112255|112370|112270|112380|112280|112335|112235|96
1620782100000|2021-05-12 01:15:00|112368|112268|112325|112225|112370|112270|112310|112210|91
1620782400000|2021-05-12 01:20:00|112320|112220|112345|112245|112379.8|112279.8|112310|112210|120
1620782700000|2021-05-12 01:25:00|112340.1|112240.1|112340.1|112240.1|112365|112265|112339.8|112239.8|48
1620783000000|2021-05-12 01:30:00|112335|112235|112305|112205|112335.1|112235.1|112260.1|112160.1|116
1620783300000|2021-05-12 01:35:00|112310.1|112210.1|112340|112240|112370.1|112270.1|112285|112185|144
1620783600000|2021-05-12 01:40:00|112335|112235|112311|112211|112360|112260|112285|112185|153
1620783900000|2021-05-12 01:45:00|112311.5|112211.5|112310|112210|112340.5|112240.5|112290.1|112190.1|116
1620784200000|2021-05-12 01:50:00|112315|112215|112360.1|112260.1|112380|112280|112280|112180|78
1620784500000|2021-05-12 01:55:00|112354.7|112254.7|112350.1|112250.1|112354.7|112254.7|112330|112230|39
1620784800000|2021-05-12 02:00:00|112348.3|112248.3|112340.1|112240.1|112370|112270|112306.4|112206.4|68
1620785100000|2021-05-12 02:05:00|112335|112235|112280.3|112180.3|112340.1|112240.1|112260|112160|142
1620785400000|2021-05-12 02:10:00|112281.3|112181.3|112275|112175|112295|112195|112260.1|112160.1|80
1620785700000|2021-05-12 02:15:00|112280.1|112180.1|112280|112180|112295|112195|112275|112175|87
1620786000000|2021-05-12 02:20:00|112281|112181|112290.1|112190.1|112305|112205|112270.1|112170.1|81
1620786300000|2021-05-12 02:25:00|112285|112185|112310|112210|112325|112225|112280.1|112180.1|96
1620786600000|2021-05-12 02:30:00|112305|112205|112315|112215|112315.2|112215.2|112285.3|112185.3|71
1620786900000|2021-05-12 02:35:00|112311.3|112211.3|112310|112210|112330.1|112230.1|112290|112190|105
1620787200000|2021-05-12 02:40:00|112313|112213|112310.1|112210.1|112330.1|112230.1|112295|112195|44
1620787500000|2021-05-12 02:45:00|112311.3|112211.3|112350|112250|112365.5|112265.5|112306|112206|169
1620787800000|2021-05-12 02:50:00|112350.5|112250.5|112375.3|112275.3|112375.3|112275.3|112331.3|112231.3|186
1620788100000|2021-05-12 02:55:00|112377.3|112277.3|112380.3|112280.3|112392.3|112292.3|112360.3|112260.3|159
1620788400000|2021-05-12 03:00:00|112380.1|112280.1|112385.8|112285.8|112405.5|112305.5|112380.1|112280.1|108
1620788700000|2021-05-12 03:05:00|112385.3|112285.3|112405|112305|112431.3|112331.3|112369.3|112269.3|88
1620789000000|2021-05-12 03:10:00|112404.5|112304.5|112440|112340|112440|112340|112395|112295|60
1620789300000|2021-05-12 03:15:00|112435|112335|112431.3|112331.3|112455|112355|112421|112321|81
1620789600000|2021-05-12 03:20:00|112430.3|112330.3|112451.5|112351.5|112456|112356|112430|112330|114
1620789900000|2021-05-12 03:25:00|112452|112352|112467.3|112367.3|112485.5|112385.5|112425|112325|100
1620790200000|2021-05-12 03:30:00|112470.1|112370.1|112433.8|112333.8|112495|112395|112425.5|112325.5|115
1620790500000|2021-05-12 03:35:00|112434|112334|112454.3|112354.3|112460.1|112360.1|112424.8|112324.8|68
1620790800000|2021-05-12 03:40:00|112453.8|112353.8|112463.8|112363.8|112475.7|112375.7|112445.1|112345.1|73
1620791100000|2021-05-12 03:45:00|112460.1|112360.1|112510|112410|112516.7|112416.7|112460.1|112360.1|87
1620791400000|2021-05-12 03:50:00|112515|112415|112505.8|112405.8|112525|112425|112475.3|112375.3|101
1620791700000|2021-05-12 03:55:00|112506.3|112406.3|112503.3|112403.3|112546.2|112446.2|112502.3|112402.3|138
1620792000000|2021-05-12 04:00:00|112502.3|112402.3|112469.3|112369.3|112502.3|112402.3|112458.8|112358.8|78
1620792300000|2021-05-12 04:05:00|112470.1|112370.1|112485|112385|112490.1|112390.1|112468.8|112368.8|41
1620792600000|2021-05-12 04:10:00|112486.3|112386.3|112505|112405|112543.1|112443.1|112480.1|112380.1|145
1620792900000|2021-05-12 04:15:00|112510.1|112410.1|112521.8|112421.8|112564|112464|112500.1|112400.1|99
1620793200000|2021-05-12 04:20:00|112522.8|112422.8|112545|112445|112570.7|112470.7|112522.8|112422.8|118
1620793500000|2021-05-12 04:25:00|112544.3|112444.3|112560|112460|112560|112460|112535|112435|49
1620793800000|2021-05-12 04:30:00|112555|112455|112540|112440|112555|112455|112520|112420|57
1620794100000|2021-05-12 04:35:00|112535|112435|112535.8|112435.8|112540|112440|112515|112415|78
1620794400000|2021-05-12 04:40:00|112530.1|112430.1|112510|112410|112550.1|112450.1|112504.3|112404.3|37
1620794700000|2021-05-12 04:45:00|112515|112415|112505|112405|112525|112425|112495.1|112395.1|45
1620795000000|2021-05-12 04:50:00|112515|112415|112560|112460|112565|112465|112510|112410|26
1620795300000|2021-05-12 04:55:00|112550|112450|112550|112450|112560|112460|112534.5|112434.5|43
1620795600000|2021-05-12 05:00:00|112553.8|112453.8|112500.5|112400.5|112559.5|112459.5|112500.5|112400.5|77
1620795900000|2021-05-12 05:05:00|112501|112401|112477.8|112377.8|112510|112410|112475.5|112375.5|60
1620796200000|2021-05-12 05:10:00|112476.8|112376.8|112457.8|112357.8|112494|112394|112457.8|112357.8|52
1620796500000|2021-05-12 05:15:00|112457.3|112357.3|112457.8|112357.8|112462.8|112362.8|112452.2|112352.2|43
1620796800000|2021-05-12 05:20:00|112458|112358|112465.3|112365.3|112479.3|112379.3|112442.8|112342.8|75
1620797100000|2021-05-12 05:25:00|112465.1|112365.1|112444|112344|112465.1|112365.1|112417.3|112317.3|88
1620797400000|2021-05-12 05:30:00|112450|112350|112464|112364|112474.3|112374.3|112444|112344|66
1620797700000|2021-05-12 05:35:00|112459|112359|112459.3|112359.3|112459.3|112359.3|112412.4|112312.4|59
1620798000000|2021-05-12 05:40:00|112459.5|112359.5|112490.1|112390.1|112500.1|112400.1|112459.5|112359.5|65
1620798300000|2021-05-12 05:45:00|112485|112385|112525|112425|112550.1|112450.1|112485|112385|54
1620798600000|2021-05-12 05:50:00|112530|112430|112540|112440|112540|112440|112525|112425|47
1620798900000|2021-05-12 05:55:00|112547.7|112447.7|112560|112460|112572.3|112472.3|112540|112440|67
1620799200000|2021-05-12 06:00:00|112555|112455|112530|112430|112565|112465|112525|112425|69
1620799500000|2021-05-12 06:05:00|112525|112425|112558.8|112458.8|112560.1|112460.1|112510|112410|79
1620799800000|2021-05-12 06:10:00|112550.1|112450.1|112535.5|112435.5|112558.2|112458.2|112535.5|112435.5|33
1620800100000|2021-05-12 06:15:00|112535|112435|112507.8|112407.8|112535|112435|112507.8|112407.8|105
1620800400000|2021-05-12 06:20:00|112506.5|112406.5|112527.2|112427.2|112527.7|112427.7|112475.3|112375.3|74
1620800700000|2021-05-12 06:25:00|112522.5|112422.5|112505.1|112405.1|112534.8|112434.8|112490.1|112390.1|54
1620801000000|2021-05-12 06:30:00|112505|112405|112490.5|112390.5|112540.1|112405|112470|112330.1|30
1620801300000|2021-05-12 06:35:00|112487.3|112387.3|112483.3|112383.3|112487.3|112387.3|112469.5|112369.5|27
1620801600000|2021-05-12 06:40:00|112483.8|112383.8|112493.9|112393.9|112493.9|112393.9|112473|112373|10
1620801900000|2021-05-12 06:45:00|112484.2|112384.2|112498.8|112398.8|112505.5|112405.5|112484.2|112384.2|28
1620802200000|2021-05-12 06:50:00|112488.8|112388.8|112509|112409|112518.3|112418.3|112488.8|112388.8|23
1620802500000|2021-05-12 06:55:00|112515.1|112415.1|112525.1|112425.1|112560.5|112430|112462.4|112328.3|64
1620802800000|2021-05-12 07:00:00|112525.3|112425.3|112541.5|112341.5|112591.8|112440.5|112493|112334.5|50
1620803100000|2021-05-12 07:05:00|112542.5|112342.5|112590.1|112390.1|112590.1|112430.1|112495.1|112340.1|31
1620803400000|2021-05-12 07:10:00|112590.3|112390.3|112555.5|112455.5|112590.3|112455.5|112525.1|112370.8|25
1620803700000|2021-05-12 07:15:00|112550.1|112450.1|112500.1|112400.1|112580.3|112450.1|112500.1|112380|19
1620804000000|2021-05-12 07:20:00|112495|112395|112520|112320|112545.1|112400.1|112445.2|112310.1|51
1620804300000|2021-05-12 07:25:00|112522|112322|112497.5|112297.5|112522|112351.8|112400.1|112255.1|44
1620804600000|2021-05-12 07:30:00|112497|112297|112410.1|112310.1|112498.5|112320.1|112410.1|112247.5|12
1620804900000|2021-05-12 07:35:00|112450.1|112250.1|112488.5|112288.5|112488.5|112318.6|112400|112245|35
1620805200000|2021-05-12 07:40:00|112484.5|112284.5|112435|112335|112500.1|112347.5|112435|112270.1|15
1620805500000|2021-05-12 07:45:00|112425.3|112325.3|112395.5|112295.5|112430.5|112330.5|112395.5|112295.5|7
1620805800000|2021-05-12 07:50:00|112395|112295|112424|112324|112459|112330.1|112381.2|112254.5|43
1620806100000|2021-05-12 07:55:00|112430.1|112330.1|112491.5|112291.5|112498|112332.3|112395|112252.5|29
1620806400000|2021-05-12 08:00:00|112494.6|112294.6|112500.1|112300.1|112500.1|112300.1|112494.6|112294.6|10
1620806700000|2021-05-12 08:05:00|112505.1|112305.1|112550.5|112350.5|112550.5|112390|112477.4|112305.1|51
1620807000000|2021-05-12 08:10:00|112553|112353|112575.1|112375.1|112597.9|112433|112505|112351|31
1620807300000|2021-05-12 08:15:00|112570.1|112370.1|112499|112399|112570.1|112410|112499|112370|7
1620807600000|2021-05-12 08:20:00|112495|112395|112511.3|112411.3|112535.1|112415.1|112480|112326.5|38
1620807900000|2021-05-12 08:25:00|112511.4|112411.4|112567.5|112367.5|112567.5|112420.5|112507.6|112365|30
1620808200000|2021-05-12 08:30:00|112510.1|112410.1|112524.5|112424.5|112525|112425|112500.1|112400.1|30
1620808500000|2021-05-12 08:35:00|112523.5|112423.5|112610.1|112410.1|112615.6|112466.5|112519.5|112410.1|36
1620808800000|2021-05-12 08:40:00|112610|112410|112625|112525|112647.1|112527.7|112585|112410|66
1620809100000|2021-05-12 08:45:00|112625.8|112525.8|112623.2|112523.2|112633.5|112533.5|112611.2|112511.2|29
1620809400000|2021-05-12 08:50:00|112624.2|112524.2|112620.5|112520.5|112632.1|112532.1|112611.9|112511.9|35
1620809700000|2021-05-12 08:55:00|112616|112516|112637|112437|112641|112526.1|112600|112436|41
1620810000000|2021-05-12 09:00:00|112634.5|112434.5|112655.1|112455.1|112655.1|112506.6|112603|112410.1|31
1620810300000|2021-05-12 09:05:00|112651.1|112451.1|112647|112447|112651.1|112499.7|112571|112409|31
1620810600000|2021-05-12 09:10:00|112646|112446|112616|112416|112646.1|112446.1|112616|112416|15
1620810900000|2021-05-12 09:15:00|112621|112421|112585|112485|112629|112485|112585|112421|7
1620811200000|2021-05-12 09:20:00|112584.5|112484.5|112618.5|112418.5|112624.5|112484.5|112575.5|112418.5|10
1620811500000|2021-05-12 09:25:00|112617|112417|112602.5|112502.5|112619|112503.1|112575|112414.5|14
1620811800000|2021-05-12 09:30:00|112609.5|112509.5|112614|112514|112665.1|112524.6|112604.5|112465.1|12
1620812400000|2021-05-12 09:40:00|112624.1|112524.1|112623.5|112523.5|112636|112536|112619.5|112519.5|10
1620812700000|2021-05-12 09:45:00|112620|112520|112623.5|112523.5|112624|112524|112619.5|112519.5|5
1620813000000|2021-05-12 09:50:00|112624.4|112524.4|112623.5|112523.5|112630.5|112530.5|112619.6|112519.6|12
1620813300000|2021-05-12 09:55:00|112620.1|112520.1|112619.1|112519.1|112620.1|112520.1|112615|112515|7
1620813600000|2021-05-12 10:00:00|112619.6|112519.6|112630|112530|112630|112530|112613|112513|16
1620813900000|2021-05-12 10:05:00|112680|112480|112619.1|112519.1|112680|112538.7|112619.1|112477|12
1620814200000|2021-05-12 10:10:00|112615|112515|112617|112517|112625|112525|112595|112495|16
1620814500000|2021-05-12 10:15:00|112621|112521|112585.5|112485.5|112673.5|112522.5|112585.5|112473.5|20
1620814800000|2021-05-12 10:20:00|112586.5|112486.5|112586.5|112486.5|112586.5|112486.5|112582.8|112482.8|3
1620815100000|2021-05-12 10:25:00|112585.7|112485.7|112586.5|112486.5|112586.5|112486.5|112585.7|112485.7|2
1620815400000|2021-05-12 10:30:00|112585|112485|112622.6|112422.6|112622.6|112485|112576.5|112415.6|5
1620816000000|2021-05-12 10:40:00|112576.5|112476.5|112591.6|112491.6|112632.6|112491.6|112576.5|112432.6|4
1620816300000|2021-05-12 10:45:00|112658.5|112458.5|112662|112462|112663|112463|112656.1|112456.1|20
1620816600000|2021-05-12 10:50:00|112630|112530|112635|112535|112636.3|112536.3|112630|112530|3
1620816900000|2021-05-12 10:55:00|112637.5|112537.5|112676.5|112476.5|112700|112537.5|112637.5|112464.1|32
1620817200000|2021-05-12 11:00:00|112677|112477|112687.7|112487.7|112725.5|112525.5|112676.5|112476.5|27
1620817800000|2021-05-12 11:10:00|112682.1|112482.1|112682.1|112482.1|112683|112483|112682.1|112482.1|3
1620819000000|2021-05-12 11:30:00|112590|112490|112574.3|112474.3|112650|112495|112574.3|112429.3|11
1620819300000|2021-05-12 11:35:00|112629|112429|112659.9|112459.9|112673.1|112495|112585|112428.5|18
1620819600000|2021-05-12 11:40:00|112660.9|112460.9|112635.1|112435.1|112663.8|112463.8|112635|112435|11
1620819900000|2021-05-12 11:45:00|112600|112500|112575|112475|112600|112500|112571.3|112471.3|7
1620820200000|2021-05-12 11:50:00|112583|112383|112620|112420|112620|112465|112531.2|112378.9|24
1620820500000|2021-05-12 11:55:00|112619.5|112419.5|112610|112410|112619.5|112419.5|112598|112398|13
1620820800000|2021-05-12 12:00:00|112609.5|112409.5|112577.5|112377.5|112610|112465|112545.1|112377.5|18
1620821100000|2021-05-12 12:05:00|112573.5|112373.5|112590.1|112390.1|112608.7|112408.7|112568.9|112368.9|7
1620821400000|2021-05-12 12:10:00|112575.1|112375.1|112575.1|112375.1|112588|112388|112570.1|112370.1|8
1620821700000|2021-05-12 12:15:00|112580.1|112380.1|112535|112435|112580.1|112435|112535|112378|6
1620822000000|2021-05-12 12:20:00|112529.5|112429.5|112555.1|112355.1|112570.1|112429.5|112507.5|112312|33
1620822300000|2021-05-12 12:25:00|112554.5|112354.5|112654|112398.1|112654|112437.4|112542.5|112342.5|62
1620822600000|2021-05-12 12:30:00|112655|112408.1|112775.1|112575.1|112817|112638.2|112654|112365|46
1620822900000|2021-05-12 12:35:00|112765|112565|112770.1|112570.1|112842|112642|112765|112565|57
1620823200000|2021-05-12 12:40:00|112780.1|112580.1|112705.1|112505.1|112784|112584|112705.1|112505.1|47
1620823500000|2021-05-12 12:45:00|112708.1|112508.1|112695.1|112495.1|112739.3|112539.3|112679.1|112479.1|52
1620823800000|2021-05-12 12:50:00|112713.3|112513.3|112655.1|112455.1|112713.3|112513.3|112646.9|112446.9|26
1620824100000|2021-05-12 12:55:00|112653|112453|112695|112495|112695|112495|112630|112430|34
1620824400000|2021-05-12 13:00:00|112675|112475|112628.5|112428.5|112680|112480|112627.3|112427.3|27
1620824700000|2021-05-12 13:05:00|112628.3|112428.3|112554|112354|112645|112445|112553.5|112353.5|75
1620825000000|2021-05-12 13:10:00|112556.5|112356.5|112582.5|112382.5|112595|112423.8|112523.8|112332.5|115
1620825300000|2021-05-12 13:15:00|112585|112385|112739|112539|112739|112584.5|112576.5|112376.5|79
1620825600000|2021-05-12 13:20:00|112734|112534|112759.6|112559.6|112767|112567|112734|112534|24
1620825900000|2021-05-12 13:25:00|112763.1|112563.1|112880|112680|112909|112709|112760.5|112560.5|78
1620826200000|2021-05-12 13:30:00|112871|112671|112861.5|112661.5|112895.1|112721.5|112818.2|112652.2|94
1620826500000|2021-05-12 13:35:00|112866|112666|112848|112648|112878|112678|112835|112635|40
1620826800000|2021-05-12 13:40:00|112846|112646|112818|112618|112846|112646|112784.2|112584.2|60
1620827100000|2021-05-12 13:45:00|112820|112620|112834|112634|112836.5|112636.5|112787.5|112587.5|51
1620827400000|2021-05-12 13:50:00|112833.5|112633.5|112864|112664|112865|112665|112833.5|112633.5|23
1620827700000|2021-05-12 13:55:00|112863.5|112663.5|112863|112663|112872.5|112672.5|112820.5|112620.5|90
1620828000000|2021-05-12 14:00:00|112865|112665|112968|112768|112988.3|112828.8|112859|112659|154
1620828300000|2021-05-12 14:05:00|112967.5|112767.5|112978|112778|112979.3|112779.3|112962|112762|53
1620828600000|2021-05-12 14:10:00|112976|112776|113000.5|112800.5|113062.8|112862.8|112958.3|112770.5|87
1620828900000|2021-05-12 14:15:00|112997.5|112797.5|113003|112803|113003|112803|112983.3|112783.3|40
1620829200000|2021-05-12 14:20:00|113001|112801|112902|112802|113001|112823|112891.5|112751.5|84
1620829500000|2021-05-12 14:25:00|112900|112800|112881.8|112781.8|112900|112800|112866|112766|44
1620829800000|2021-05-12 14:30:00|112882.8|112782.8|112978.8|112778.8|113021.5|112864.3|112882.8|112744.5|141
1620830100000|2021-05-12 14:35:00|112978|112778|113032|112832|113032|112862.5|112945|112770|76
1620830400000|2021-05-12 14:40:00|113035.8|112835.8|113022|112822|113036.3|112893.8|112970|112807.1|112
1620830700000|2021-05-12 14:45:00|112977|112877|113023.2|112823.2|113054.3|112896|112977|112803|57
1620831000000|2021-05-12 14:50:00|113025.7|112825.7|113101.7|112901.7|113103.7|112954.2|112992|112821.2|83
1620831300000|2021-05-12 14:55:00|113115.5|112915.5|113170|112970|113195.5|113036|113090.2|112892|139
1620831600000|2021-05-12 15:00:00|113170.5|112970.5|113093|112993|113185.5|113018.2|113087.3|112941.8|103
1620831900000|2021-05-12 15:05:00|113092.5|112992.5|113098.5|112998.5|113099.5|112999.5|113070.8|112970.8|74
1620832200000|2021-05-12 15:10:00|113098|112998|113167.5|112967.5|113169|113021.5|113086|112957.5|70
1620832500000|2021-05-12 15:15:00|113169|112969|113114|113014|113176.5|113029|113114|112961.5|48
1620832800000|2021-05-12 15:20:00|113114.5|113014.5|113126|113026|113142.5|113042.5|113114.5|113014.5|44
1620833100000|2021-05-12 15:25:00|113126.5|113026.5|113126.8|113026.8|113139|113039|113121.5|113021.5|56
1620833400000|2021-05-12 15:30:00|113131.3|113031.3|113199.5|112999.5|113200.5|113054.5|113126.3|112999.5|59
1620833700000|2021-05-12 15:35:00|113198|112998|113182|113082|113237.6|113088.4|113172.9|112997.4|66
1620834000000|2021-05-12 15:40:00|113183|113083|113193.3|113093.3|113306|113118.2|113176.4|113060|69
1620834300000|2021-05-12 15:45:00|113193.4|113093.4|113145|112945|113280|113093.6|113091.2|112945|99
1620834600000|2021-05-12 15:50:00|113145.4|112945.4|113130.3|113030.3|113176.3|113030.3|113090.9|112945|98
1620834900000|2021-05-12 15:55:00|113130.8|113030.8|113209.9|113009.9|113209.9|113077.2|113130.8|112983.8|66
1620835200000|2021-05-12 16:00:00|113209.4|113009.4|113162.4|113062.4|113212.9|113065.2|113138.4|112995|58
1620835500000|2021-05-12 16:05:00|113161.4|113061.4|113262.2|113062.2|113267.7|113098.9|113155.9|113006.9|58
1620835800000|2021-05-12 16:10:00|113269.2|113069.2|113258.5|113158.5|113340.6|113196.4|113217.9|113062.2|109
1620836100000|2021-05-12 16:15:00|113258.1|113158.1|113241.8|113141.8|113312.5|113176.5|113237.5|113095|59
1620836400000|2021-05-12 16:20:00|113242.3|113142.3|113246.3|113146.3|113246.3|113146.3|113228|113128|60
1620836700000|2021-05-12 16:25:00|113245|113145|113241.5|113141.5|113245|113145|113232.8|113132.8|20
1620837000000|2021-05-12 16:30:00|113242|113142|113222.8|113122.8|113252|113152|113221.5|113121.5|29
1620837300000|2021-05-12 16:35:00|113221.8|113121.8|113196.4|113096.4|113238.4|113121.8|113133.9|113030.6|80
1620837600000|2021-05-12 16:40:00|113189.4|113089.4|113199.4|113099.4|113205.4|113105.4|113184.9|113084.9|20
1620837900000|2021-05-12 16:45:00|113196.4|113096.4|113189|113089|113211.9|113111.9|113184.5|113084.5|67
1620838200000|2021-05-12 16:50:00|113188.9|113088.9|113281.4|113181.4|113316.4|113196.4|113186.1|113065|78
1620838500000|2021-05-12 16:55:00|113282.4|113182.4|113228.9|113128.9|113282.4|113182.4|113228.4|113128.4|51
1620838800000|2021-05-12 17:00:00|113236.4|113136.4|113256|113056|113271.5|113156.5|113223.9|113045.5|91
1620839100000|2021-05-12 17:05:00|113255.5|113055.5|113186|112986|113255.5|113055.5|113091.9|112969.4|112
1620839400000|2021-05-12 17:10:00|113179.5|112979.5|113159.5|113059.5|113190.5|113059.5|113145|112963|58
1620839700000|2021-05-12 17:15:00|113165|113065|113185|113085|113242|113085|113160|113029|63
1620840000000|2021-05-12 17:20:00|113184.5|113084.5|113189.4|113089.4|113189.5|113089.5|113158.9|113058.9|36
1620840300000|2021-05-12 17:25:00|113188.9|113088.9|113167.5|113067.5|113189.5|113089.5|113158.7|113058.7|50
1620840600000|2021-05-12 17:30:00|113221.5|113021.5|113185.5|113085.5|113230|113090|113172|113015|62
1620840900000|2021-05-12 17:35:00|113185|113085|113208|113008|113220|113085.5|113175|113006.5|27
1620841200000|2021-05-12 17:40:00|113209|113009|113212|113012|113222.3|113022.3|113209|113009|26
1620841500000|2021-05-12 17:45:00|113212.5|113012.5|113151|113051|113212.5|113058|113151|113005.5|46
1620841800000|2021-05-12 17:50:00|113150|113050|113181.2|112981.2|113198.7|113076.4|113148.5|112980|56
1620842100000|2021-05-12 17:55:00|113179.8|112979.8|113183.2|112983.2|113193|112993|113174|112974|48
1620842400000|2021-05-12 18:00:00|113182.8|112982.8|113189.5|112989.5|113190|112990|113165|112965|51
1620842700000|2021-05-12 18:05:00|113190.2|112990.2|113164|112964|113190.5|112990.5|113152.8|112952.8|45
1620843000000|2021-05-12 18:10:00|113168.5|112968.5|113166.7|113066.7|113188|113069|113122|112968.5|80
1620843300000|2021-05-12 18:15:00|113167|113067|113173|113073|113176.5|113076.5|113158.7|113058.7|40
1620843600000|2021-05-12 18:20:00|113170|113070|113161|113061|113170|113070|113152.5|113052.5|28
1620843900000|2021-05-12 18:25:00|113161.5|113061.5|113168.7|113068.7|113170|113070|113161.5|113061.5|25
1620844200000|2021-05-12 18:30:00|113174.7|113074.7|113169|113069|113189.7|113089.7|113167.5|113067.5|45
1620844500000|2021-05-12 18:35:00|113169.7|113069.7|113118.2|113018.2|113169.7|113069.7|113117|113017|71
1620844800000|2021-05-12 18:40:00|113120.2|113020.2|113095.7|112995.7|113166.5|113027.8|113095.7|112965.5|27
1620845100000|2021-05-12 18:45:00|113096.2|112996.2|113096|112996|113096.7|112996.7|113095.5|112995.5|9
1620845400000|2021-05-12 18:50:00|113096.2|112996.2|113083|112983|113141.7|112996.2|113083|112939.7|48
1620845700000|2021-05-12 18:55:00|113083.5|112983.5|113155.5|112955.5|113155.5|113003.2|113082.5|112954.2|45
1620846000000|2021-05-12 19:00:00|113154.8|112954.8|113169.4|112969.4|113174.5|113011.2|113111.2|112954|35
1620846300000|2021-05-12 19:05:00|113169.9|112969.9|113226.8|113026.8|113268.8|113087.2|113169.9|112969.9|26
1620846600000|2021-05-12 19:10:00|113227.3|113027.3|113196.9|112996.9|113228.3|113028.3|113194.8|112994.8|30
1620846900000|2021-05-12 19:15:00|113196.4|112996.4|113234.2|113034.2|113238.9|113038.9|113195.9|112995.9|24
1620847200000|2021-05-12 19:20:00|113235.2|113035.2|113279.7|113079.7|113285.5|113095.7|113195.7|113035.2|34
1620847500000|2021-05-12 19:25:00|113279.2|113079.2|113281.5|113081.5|113290|113090|113272.2|113072.2|13
1620847800000|2021-05-12 19:30:00|113281|113081|113268|113068|113281|113081|113260.3|113060.3|25
1620848100000|2021-05-12 19:35:00|113266.5|113066.5|113279.8|113079.8|113285.5|113085.5|113266.5|113066.5|20
1620848400000|2021-05-12 19:40:00|113279.3|113079.3|113279.5|113079.5|113284.2|113084.2|113277.3|113077.3|13
1620848700000|2021-05-12 19:45:00|113278.5|113078.5|113273.8|113073.8|113289.3|113089.3|113269.8|113069.8|12
1620849000000|2021-05-12 19:50:00|113273.3|113073.3|113323.9|113123.9|113325|113156|113256|113071.4|38
1620849300000|2021-05-12 19:55:00|113289.7|113089.7|113275.9|113075.9|113299|113099|113275.9|113075.9|17
1620864000000|2021-05-13 00:00:00|113225|112884|113278.5|113178.5|113426|113185.5|113221|112880|269
1620864300000|2021-05-13 00:05:00|113279.5|113179.5|113301|113201|113313.5|113213.5|113265|113165|268
1620864600000|2021-05-13 00:10:00|113300|113200|113252.5|113152.5|113307.5|113207.5|113249.5|113149.5|156
1620864900000|2021-05-13 00:15:00|113252|113152|113220|113120|113253|113153|113189|113089|212
1620865200000|2021-05-13 00:20:00|113219.1|113119.1|113204|113104|113250.6|113150.6|113204|113104|196
1620865500000|2021-05-13 00:25:00|113205|113105|113149.5|113049.5|113206|113106|113145.4|113045.4|213
1620865800000|2021-05-13 00:30:00|113149.2|113049.2|113182.1|113082.1|113205|113105|113148.3|113048.3|168
1620866100000|2021-05-13 00:35:00|113182.5|113082.5|113178|113078|113216|113116|113174|113074|255
1620866400000|2021-05-13 00:40:00|113178.2|113078.2|113110|113010|113182.5|113082.5|113110|113010|184
1620866700000|2021-05-13 00:45:00|113109.6|113009.6|113105.5|113005.5|113131.9|113031.9|113077|112977|243
1620867000000|2021-05-13 00:50:00|113104.4|113004.4|113085.1|112985.1|113110|113010|113060|112960|222
1620867300000|2021-05-13 00:55:00|113090|112990|113128.2|113028.2|113130|113030|113065|112965|132
1620867600000|2021-05-13 01:00:00|113124.2|113024.2|113131.5|113031.5|113141|113041|113100.8|113000.8|274
1620867900000|2021-05-13 01:05:00|113130.8|113030.8|113125.4|113025.4|113141|113041|113090.8|112990.8|254
1620868200000|2021-05-13 01:10:00|113126|113026|113110|113010|113127|113027|113083.5|112983.5|231
1620868500000|2021-05-13 01:15:00|113109.5|113009.5|113079|112979|113110|113010|113035|112935|138
1620868800000|2021-05-13 01:20:00|113078|112978|113055|112955|113100.5|113000.5|113040.5|112940.5|282
1620869100000|2021-05-13 01:25:00|113056|112956|113032.2|112932.2|113081.8|112981.8|113020.8|112920.8|284
1620869400000|2021-05-13 01:30:00|113030|112930|113006.1|112906.1|113041.8|112941.8|112980.5|112880.5|304
1620869700000|2021-05-13 01:35:00|113005.5|112905.5|112982.5|112882.5|113006.8|112906.8|112975.5|112875.5|205
1620870000000|2021-05-13 01:40:00|112984.3|112884.3|112920|112820|112984.3|112884.3|112887|112787|421
1620870300000|2021-05-13 01:45:00|112919.3|112819.3|112960.5|112860.5|112986.5|112886.5|112909|112809|420
1620870600000|2021-05-13 01:50:00|112961.9|112861.9|112971.8|112871.8|113001|112901|112960|112860|297
1620870900000|2021-05-13 01:55:00|112972.8|112872.8|112964.4|112864.4|113006.5|112906.5|112955.4|112855.4|279
1620871200000|2021-05-13 02:00:00|112963.4|112863.4|113010|112910|113010|112910|112962|112862|291
1620871500000|2021-05-13 02:05:00|113008.7|112908.7|113021|112921|113036.8|112936.8|112990|112890|178
1620871800000|2021-05-13 02:10:00|113020|112920|112970|112870|113029.3|112929.3|112945.2|112845.2|347
1620872100000|2021-05-13 02:15:00|112974.4|112874.4|113000.3|112900.3|113021.9|112921.9|112973|112873|201
1620872400000|2021-05-13 02:20:00|113000|112900|112995|112895|113035.5|112935.5|112995|112895|169
1620872700000|2021-05-13 02:25:00|112985.9|112885.9|113000|112900|113000|112900|112984.5|112884.5|102
1620873000000|2021-05-13 02:30:00|112996.3|112896.3|113010.8|112910.8|113013.7|112913.7|112964.4|112864.4|141
1620873300000|2021-05-13 02:35:00|113010.3|112910.3|113015|112915|113035.4|112935.4|113010|112910|195
1620873600000|2021-05-13 02:40:00|113014.8|112914.8|113009.5|112909.5|113020.5|112920.5|112993|112893|118
1620873900000|2021-05-13 02:45:00|113005|112905|113020|112920|113045|112945|113004|112904|132
1620874200000|2021-05-13 02:50:00|113015.5|112915.5|113006.8|112906.8|113027.8|112927.8|112994.8|112894.8|127
1620874500000|2021-05-13 02:55:00|112999.5|112899.5|113035|112935|113039.5|112939.5|112970|112870|205
1620874800000|2021-05-13 03:00:00|113034.7|112934.7|113016.5|112916.5|113043.9|112943.9|113004|112904|193
1620875100000|2021-05-13 03:05:00|113016.3|112916.3|113009.5|112909.5|113045.4|112945.4|113000.5|112900.5|177
1620875400000|2021-05-13 03:10:00|113008|112908|113044|112944|113048.4|112948.4|113008|112908|161
1620875700000|2021-05-13 03:15:00|113045|112945|113036|112936|113049.4|112949.4|113020|112920|164
1620876000000|2021-05-13 03:20:00|113036.5|112936.5|113039.3|112939.3|113055.8|112955.8|113025|112925|146
1620876300000|2021-05-13 03:25:00|113035.3|112935.3|113020|112920|113045|112945|113016.5|112916.5|110
1620876600000|2021-05-13 03:30:00|113021|112921|113042.3|112942.3|113042.3|112942.3|113019|112919|121
1620876900000|2021-05-13 03:35:00|113041.8|112941.8|113038|112938|113046.9|112946.9|113031.3|112931.3|95
1620877200000|2021-05-13 03:40:00|113037.8|112937.8|113063.3|112963.3|113085.3|112985.3|113037.8|112937.8|227
1620877500000|2021-05-13 03:45:00|113065.3|112965.3|113108.4|113008.4|113111.5|113011.5|113035.3|112935.3|182
1620877800000|2021-05-13 03:50:00|113111|113011|113090.1|112990.1|113112.8|113012.8|113080.3|112980.3|192
1620878100000|2021-05-13 03:55:00|113090.5|112990.5|113062|112962|113100.1|113000.1|113061|112961|167
1620878400000|2021-05-13 04:00:00|113061.5|112961.5|113090|112990|113091.1|112991.1|113035|112935|277
1620878700000|2021-05-13 04:05:00|113082|112982|113129|113029|113130.5|113030.5|113068.5|112968.5|150
1620879000000|2021-05-13 04:10:00|113128.5|113028.5|113151.8|113051.8|113152|113052|113118.8|113018.8|223
1620879300000|2021-05-13 04:15:00|113151.3|113051.3|113152.8|113052.8|113154.3|113054.3|113121.5|113021.5|187
1620879600000|2021-05-13 04:20:00|113153|113053|113146.8|113046.8|113161.8|113061.8|113127.5|113027.5|160
1620879900000|2021-05-13 04:25:00|113142|113042|113183.5|113083.5|113194|113094|113142|113042|175
1620880200000|2021-05-13 04:30:00|113187.5|113087.5|113182|113082|113188.6|113088.6|113169.3|113069.3|169
1620880500000|2021-05-13 04:35:00|113181.5|113081.5|113172.1|113072.1|113197.3|113097.3|113157.4|113057.4|153
1620880800000|2021-05-13 04:40:00|113168.8|113068.8|113155|113055|113173.2|113073.2|113150|113050|114
1620881100000|2021-05-13 04:45:00|113156|113056|113167.6|113067.6|113167.6|113067.6|113154.4|113054.4|118
1620881400000|2021-05-13 04:50:00|113167.2|113067.2|113158|113058|113185|113085|113151.5|113051.5|159
1620881700000|2021-05-13 04:55:00|113157.5|113057.5|113145|113045|113165|113065|113139|113039|142
1620882000000|2021-05-13 05:00:00|113146.4|113046.4|113141|113041|113155.8|113055.8|113133.3|113033.3|177
1620882300000|2021-05-13 05:05:00|113141.5|113041.5|113156.9|113056.9|113157|113057|113127|113027|140
1620882600000|2021-05-13 05:10:00|113157|113057|113144.8|113044.8|113157|113057|113131.8|113031.8|120
1620882900000|2021-05-13 05:15:00|113145.5|113045.5|113152|113052|113160.5|113060.5|113142|113042|67
1620883200000|2021-05-13 05:20:00|113156.8|113056.8|113157|113057|113184.8|113084.8|113152|113052|161
1620883500000|2021-05-13 05:25:00|113162.5|113062.5|113187|113087|113197|113097|113162.5|113062.5|186
1620883800000|2021-05-13 05:30:00|113186.8|113086.8|113186.8|113086.8|113203.5|113103.5|113165|113065|213
1620884100000|2021-05-13 05:35:00|113185.5|113085.5|113171|113071|113190.8|113090.8|113157.3|113057.3|217
1620884400000|2021-05-13 05:40:00|113170.5|113070.5|113170|113070|113175|113075|113160|113060|156
1620884700000|2021-05-13 05:45:00|113167|113067|113205.5|113105.5|113210|113110|113162|113062|165
1620885000000|2021-05-13 05:50:00|113205.9|113105.9|113232.3|113132.3|113247.1|113147.1|113190.3|113090.3|199
1620885300000|2021-05-13 05:55:00|113237|113137|113245|113145|113246.2|113146.2|113227|113127|128
1620885600000|2021-05-13 06:00:00|113244.5|113144.5|113154.6|113054.6|113244.5|113144.5|113150.6|113050.6|380
1620885900000|2021-05-13 06:05:00|113154.5|113054.5|113159|113059|113188|113088|113138.8|113038.8|234
1620886200000|2021-05-13 06:10:00|113158.8|113058.8|113137.5|113037.5|113185|113085|113125|113025|214
1620886500000|2021-05-13 06:15:00|113137|113037|113153.5|113053.5|113161.8|113061.8|113126|113026|187
1620886800000|2021-05-13 06:20:00|113152.5|113052.5|112985|112885|113153|113053|112982.5|112882.5|310
1620887100000|2021-05-13 06:25:00|112983|112883|112985|112885|113033.4|112933.4|112964.5|112864.5|257
1620887400000|2021-05-13 06:30:00|112985.5|112885.5|113016.4|112916.4|113027.8|112927.8|112980|112880|94
1620887700000|2021-05-13 06:35:00|113016.5|112916.5|113010.5|112910.5|113037.6|112937.6|112997.5|112897.5|106
1620888000000|2021-05-13 06:40:00|113011|112911|113043.5|112943.5|113044.8|112944.8|113011|112911|50
1620888300000|2021-05-13 06:45:00|113044.5|112944.5|112969.8|112869.8|113044.5|112944.5|112967.3|112867.3|75
1620888600000|2021-05-13 06:50:00|112967.3|112867.3|112975.1|112875.1|112980.1|112880.1|112941.6|112841.6|62
1620888900000|2021-05-13 06:55:00|112975.3|112875.3|113021.5|112921.5|113026.3|112926.3|112975.3|112875.3|36
1620889200000|2021-05-13 07:00:00|113021.8|112921.8|113020.5|112920.5|113047.5|112947.5|113015.5|112915.5|84
1620889500000|2021-05-13 07:05:00|113019.8|112919.8|113022|112922|113042.1|112942.1|113002.5|112902.5|130
1620889800000|2021-05-13 07:10:00|113021.5|112921.5|113004.8|112904.8|113021.5|112921.5|112974|112874|80
1620890100000|2021-05-13 07:15:00|113010|112910|113030.8|112930.8|113042.5|112942.5|113005.4|112905.4|52
1620890400000|2021-05-13 07:20:00|113031.8|112931.8|113032.1|112932.1|113042.5|112942.5|113005|112905|53
1620890700000|2021-05-13 07:25:00|113030.5|112930.5|113029.6|112929.6|113115|112939.5|113029.6|112889.5|27
1620891000000|2021-05-13 07:30:00|113032.6|112932.6|113073.1|112973.1|113105.1|113005.1|113032.6|112896.9|38
1620891300000|2021-05-13 07:35:00|113063.3|112963.3|113075.5|112975.5|113111.5|112975.5|113042.6|112904.6|40
1620891600000|2021-05-13 07:40:00|113076.1|112976.1|113148|112948|113182|113003.8|113073.1|112945.1|48
1620891900000|2021-05-13 07:45:00|113151.5|112951.5|113160.1|112960.1|113160.1|112960.1|113146.6|112946.6|18
1620892200000|2021-05-13 07:50:00|113160|112960|113220.1|113120.1|113274.5|113133.1|113129.6|112960|56
1620892500000|2021-05-13 07:55:00|113220.5|113120.5|113222.5|113122.5|113250.6|113143.8|113189.5|113048.7|115
1620892800000|2021-05-13 08:00:00|113270.5|113070.5|113310|113210|113356.1|113215|113222.4|113070.5|105
1620893100000|2021-05-13 08:05:00|113308|113208|113263|113163|113395.9|113214|113260|113117.3|115
1620893400000|2021-05-13 08:10:00|113265.1|113165.1|113284.4|113184.4|113294.8|113194.8|113262.4|113162.4|54
1620893700000|2021-05-13 08:15:00|113283.4|113183.4|113280.4|113180.4|113285.5|113185.5|113273.4|113173.4|23
1620894000000|2021-05-13 08:20:00|113280.2|113180.2|113320|113220|113320|113220|113280.2|113180.2|58
1620894300000|2021-05-13 08:25:00|113320.1|113220.1|113261|113161|113337.4|113237.4|113231.4|113131.4|89
1620894600000|2021-05-13 08:30:00|113261.5|113161.5|113280.7|113080.7|113357.5|113206.4|113243.5|113079.5|72
1620894900000|2021-05-13 08:35:00|113281|113081|113240.1|113140.1|113293|113150.1|113240.1|113081|26
1620895200000|2021-05-13 08:40:00|113240|113140|113299.4|113199.4|113371.1|113217.5|113240|113140|57
1620895500000|2021-05-13 08:45:00|113287.9|113187.9|113348.8|113248.8|113414.2|113264|113287.9|113187.9|91
1620895800000|2021-05-13 08:50:00|113348.3|113248.3|113404.7|113304.7|113407|113307|113348.3|113248.3|58
1620896100000|2021-05-13 08:55:00|113404.2|113304.2|113311.5|113211.5|113404.2|113304.2|113307.6|113207.6|85
1620896400000|2021-05-13 09:00:00|113309.1|113209.1|113320.1|113220.1|113348.3|113221.6|113260.1|113119.4|89
1620896700000|2021-05-13 09:05:00|113321.6|113221.6|113293|113193|113332.7|113232.7|113293|113193|21
1620897000000|2021-05-13 09:10:00|113290|113190|113297.4|113197.4|113299.4|113199.4|113290|113190|14
1620897300000|2021-05-13 09:15:00|113299.4|113199.4|113397.9|113197.9|113397.9|113242.9|113299.4|113163.8|46
1620897600000|2021-05-13 09:20:00|113398|113198|113336|113136|113398|113225.9|113284.3|113130.3|38
1620897900000|2021-05-13 09:25:00|113331|113131|113310.1|113110.1|113335.1|113180.4|113279|113109.5|14
1620898200000|2021-05-13 09:30:00|113313.6|113113.6|113285|113185|113313.6|113195.1|113275.1|113113.6|12
1620898500000|2021-05-13 09:35:00|113290|113190|113295|113195|113295.1|113195.1|113285|113185|10
1620898800000|2021-05-13 09:40:00|113299|113199|113330.1|113230.1|113385.1|113230.5|113299|113170.5|24
1620899100000|2021-05-13 09:45:00|113330|113230|113335|113235|113335|113235|113330|113230|8
1620899400000|2021-05-13 09:50:00|113326|113226|113322|113222|113326|113226|113321|113221|14
1620899700000|2021-05-13 09:55:00|113323.5|113223.5|113365.5|113265.5|113407.1|113267.1|113323.5|113201.6|28
1620900000000|2021-05-13 10:00:00|113363.1|113263.1|113385.5|113285.5|113385.5|113285.5|113358.1|113258.1|18
1620900300000|2021-05-13 10:05:00|113387|113287|113425|113325|113428.6|113328.6|113383|113283|44
1620900600000|2021-05-13 10:10:00|113430|113330|113425|113325|113506.6|113355|113425|113253.8|49
1620900900000|2021-05-13 10:15:00|113420|113320|113455|113355|113522|113372.6|113408|113260.1|67
1620901200000|2021-05-13 10:20:00|113445.1|113345.1|113512.8|113312.8|113522.5|113383|113442.8|113310.6|54
1620901500000|2021-05-13 10:25:00|113511.8|113311.8|113489.1|113289.1|113515.1|113355.4|113455.4|113288.2|35
1620901800000|2021-05-13 10:30:00|113469.1|113269.1|113447.5|113347.5|113521.1|113353.1|113447.5|113186|111
1620902100000|2021-05-13 10:35:00|113455|113355|113586|113486|113661|113486|113455|113355|63
1620902400000|2021-05-13 10:40:00|113596.1|113496.1|113590.4|113390.4|113656.1|113501.1|113542.7|113342.7|56
1620902700000|2021-05-13 10:45:00|113590.9|113390.9|113589.3|113389.3|113592.9|113392.9|113570.1|113370.1|11
1620903000000|2021-05-13 10:50:00|113584.7|113384.7|113576|113376|113586.1|113461.4|113533.3|113365.1|22
1620903300000|2021-05-13 10:55:00|113575.1|113375.1|113540|113340|113575.1|113375.1|113540|113340|6
1620903600000|2021-05-13 11:00:00|113540.1|113340.1|113489.1|113289.1|113540.1|113340.1|113489.1|113289.1|8
1620904200000|2021-05-13 11:10:00|113489.9|113289.9|113500.1|113300.1|113500.1|113300.1|113489.9|113289.9|2
1620905100000|2021-05-13 11:25:00|113430.1|113330.1|113425|113325|113469.7|113330.1|113420|113255.1|13
1620905400000|2021-05-13 11:30:00|113424.2|113324.2|113431.1|113231.1|113454.2|113325|113357.2|113188|41
1620905700000|2021-05-13 11:35:00|113429.7|113229.7|113328.9|113228.9|113429.7|113268.7|113328.9|113218.7|15
1620906000000|2021-05-13 11:40:00|113328.8|113228.8|113275.1|113175.1|113328.8|113228.8|113275.1|113175.1|7
1620906300000|2021-05-13 11:45:00|113278.9|113178.9|113331.1|113131.1|113334.1|113182.5|113273.2|113073.2|42
1620906600000|2021-05-13 11:50:00|113285|113185|113322.5|113222.5|113323.6|113223.6|113271.4|113171.4|16
1620906900000|2021-05-13 11:55:00|113322|113222|113330|113230|113395.1|113245.1|113320|113188.5|26
1620907200000|2021-05-13 12:00:00|113330.4|113230.4|113308.5|113208.5|113331|113231|113306.8|113206.8|19
1620907500000|2021-05-13 12:05:00|113309.1|113209.1|113325|113225|113353.5|113225.1|113309.1|113153.5|15
1620907800000|2021-05-13 12:10:00|113318.8|113218.8|113345.1|113145.1|113347.5|113219|113315.3|113144.1|9
1620908400000|2021-05-13 12:20:00|113350.1|113150.1|113350.1|113150.1|113350.1|113150.1|113350.1|113150.1|1
1620908700000|2021-05-13 12:25:00|113359.5|113159.5|113364.5|113164.5|113365.1|113165.1|113349.5|113149.5|12
1620909000000|2021-05-13 12:30:00|113365.5|113165.5|113319.6|113119.6|113365.5|113165.5|113299.9|113084|53
1620909300000|2021-05-13 12:35:00|113299.9|113081|113290.6|113090.6|113318|113110.1|113290.6|113081|10
1620909600000|2021-05-13 12:40:00|113287.3|113087.3|113260.1|113060.1|113287.3|113087.3|113260.1|113060.1|27
1620909900000|2021-05-13 12:45:00|113259.2|113059.2|113175|113075|113259.2|113100.1|113173.7|113029.1|30
1620910200000|2021-05-13 12:50:00|113200.1|113100.1|113215|113115|113251.1|113115|113178.3|113045.1|24
1620910500000|2021-05-13 12:55:00|113213.8|113113.8|113180|113080|113246.1|113115|113175|113030.8|35
1620910800000|2021-05-13 13:00:00|113180.1|113080.1|113238.5|113038.5|113245|113084.5|113180|113036.5|20
1620911100000|2021-05-13 13:05:00|113239|113039|113245|113045|113245|113045|113239|113039|4
1620911400000|2021-05-13 13:10:00|113241|113041|113140.1|113040.1|113241|113058.5|113105|112965|33
1620911700000|2021-05-13 13:15:00|113128|113028|113219.8|113019.8|113220|113040.5|113128|113008|21
1620912000000|2021-05-13 13:20:00|113220|113020|113208|113008|113227|113027|113201|113001|19
1620912300000|2021-05-13 13:25:00|113210|113010|113247.7|113047.7|113253.6|113084|113184|113010|14
1620912600000|2021-05-13 13:30:00|113247.2|113047.2|113216.5|113016.5|113247.2|113047.2|113215|113015|36
1620912900000|2021-05-13 13:35:00|113216|113016|113147.5|112947.5|113217.3|113026.5|113076|112919|50
1620913200000|2021-05-13 13:40:00|113155|112955|113122|112922|113195|112995|113083.5|112922|28
1620913500000|2021-05-13 13:45:00|113121.5|112921.5|113125|112925|113128.8|112961|113058.5|112916|23
1620913800000|2021-05-13 13:50:00|113136.5|112936.5|113117.5|112917.5|113164.2|113001|113055|112880.8|50
1620914100000|2021-05-13 13:55:00|113000|112900|112903|112803|113053.4|112900|112889.5|112730|48
1620914400000|2021-05-13 14:00:00|112905.5|112805.5|112945|112745|112965.4|112811.9|112845|112657.6|85
1620914700000|2021-05-13 14:05:00|112885|112785|112942.5|112842.5|112948.4|112842.5|112885|112742.7|88
1620915000000|2021-05-13 14:10:00|112942|112842|112948|112848|112977.1|112857.5|112905|112750.5|75
1620915300000|2021-05-13 14:15:00|112948.5|112848.5|112973.5|112873.5|113002.5|112902.5|112944.5|112844.5|60
1620915600000|2021-05-13 14:20:00|112973|112873|112958.6|112858.6|112981|112881|112956.3|112856.3|34
1620915900000|2021-05-13 14:25:00|112947.1|112847.1|112993.5|112893.5|112998.5|112898.5|112947.1|112847.1|78
1620916200000|2021-05-13 14:30:00|112990|112890|112973.5|112873.5|112990|112890|112971|112871|38
1620916500000|2021-05-13 14:35:00|112974.3|112874.3|112986|112886|112995|112895|112974.3|112874.3|44
1620916800000|2021-05-13 14:40:00|112982.6|112882.6|112973|112873|112986|112886|112962.6|112862.6|16
1620917100000|2021-05-13 14:45:00|112974.5|112874.5|113001|112901|113009.5|112909.5|112973|112873|23
1620917400000|2021-05-13 14:50:00|113003.5|112903.5|113031.5|112931.5|113058|112958|113003.5|112903.5|47
1620917700000|2021-05-13 14:55:00|113031|112931|113043.4|112943.4|113043.9|112943.9|113020.5|112920.5|30
1620918000000|2021-05-13 15:00:00|113042.9|112942.9|113042|112942|113122.5|112953.9|113040|112886.1|40
1620918300000|2021-05-13 15:05:00|113042.4|112942.4|113066|112966|113078|112978|113041|112941|39
1620918600000|2021-05-13 15:10:00|113066.5|112966.5|113065|112965|113074.5|112974.5|113053|112953|30
1620918900000|2021-05-13 15:15:00|113064.5|112964.5|113054.6|112954.6|113071|112971|113039.5|112939.5|33
1620919200000|2021-05-13 15:20:00|113053.4|112953.4|113088.1|112988.1|113090|112990|113053.4|112953.4|29
1620919500000|2021-05-13 15:25:00|113092.6|112992.6|113110|113010|113155|113020|113081|112939.3|44
1620919800000|2021-05-13 15:30:00|113108.5|113008.5|113170|112970|113170|113009|113108.5|112959.5|12
1620920100000|2021-05-13 15:35:00|113173|112973|113139|112939|113175.3|113018.8|113109.5|112938|28
1620920400000|2021-05-13 15:40:00|113140|112940|113164.5|112964.5|113165.5|112965.5|113138|112938|49
1620920700000|2021-05-13 15:45:00|113161.5|112961.5|113143.3|112943.3|113161.5|112961.5|113143.3|112943.3|20
1620921000000|2021-05-13 15:50:00|113140|112940|113140|112940|113144.5|112944.5|113138.5|112938.5|14
1620921300000|2021-05-13 15:55:00|113145|112945|113150.5|112950.5|113154.5|112954.5|113145|112945|11
1620921600000|2021-05-13 16:00:00|113150.8|112950.8|113140|112940|113150.8|112950.8|113138.5|112938.5|14
1620921900000|2021-05-13 16:05:00|113142|112942|113130.3|112930.3|113149|112949|113125|112925|18
1620922200000|2021-05-13 16:10:00|113126.5|112926.5|113065.1|112865.1|113126.5|112926.5|113065.1|112865.1|16
1620922500000|2021-05-13 16:15:00|113118|112918|113085|112885|113125|112925|113042|112842|25
1620922800000|2021-05-13 16:20:00|113083.5|112883.5|113090|112890|113095.5|112895.5|113080|112880|17
1620923100000|2021-05-13 16:25:00|113080|112880|113072|112872|113090|112929.5|113025.5|112870|33
1620923400000|2021-05-13 16:30:00|113071.5|112871.5|113040|112840|113073.8|112920|112995.5|112831.4|38
1620923700000|2021-05-13 16:35:00|113041.5|112841.5|113045.5|112845.5|113046.8|112846.8|113041.5|112841.5|5
1620924000000|2021-05-13 16:40:00|113046.3|112846.3|113040|112840|113050|112885|112985|112840|17
1620924300000|2021-05-13 16:45:00|113045|112845|112990|112790|113045|112890|112966.5|112790|18
1620924600000|2021-05-13 16:50:00|112985|112785|112987.5|112787.5|112990|112790|112985|112785|7
1620924900000|2021-05-13 16:55:00|112991.5|112791.5|113072.3|112872.3|113072.3|112897|112989.5|112790.5|28
1620925200000|2021-05-13 17:00:00|113072.5|112872.5|113060|112860|113072.5|112902.4|112991.1|112860|33
1620925500000|2021-05-13 17:05:00|113059|112859|113040|112840|113060|112860|113040|112840|4
1620925800000|2021-05-13 17:10:00|113049|112849|112992.7|112892.7|113049|112896.7|112992.2|112834.3|23
1620926100000|2021-05-13 17:15:00|112993.2|112893.2|112999.2|112899.2|113000.2|112900.2|112993.2|112893.2|15
1620926400000|2021-05-13 17:20:00|112997.7|112897.7|113124|112924|113126.5|112943.4|112997.7|112861|35
1620926700000|2021-05-13 17:25:00|113124.5|112924.5|113149.5|112949.5|113154|112977.7|113077.7|112923|25
1620927000000|2021-05-13 17:30:00|113148.5|112948.5|113150.4|112950.4|113150.4|112950.4|113128.3|112928.3|43
1620927300000|2021-05-13 17:35:00|113150.9|112950.9|113157.5|113057.5|113173.7|113073.7|113150.9|112950.9|37
1620927600000|2021-05-13 17:40:00|113158|113058|113170.5|113070.5|113180.8|113080.8|113157.9|113057.9|37
1620927900000|2021-05-13 17:45:00|113169.5|113069.5|113176.5|113076.5|113176.5|113076.5|113164.5|113064.5|31
1620928200000|2021-05-13 17:50:00|113176|113076|113180|112980|113180.5|113076.3|113131|112975|36
1620928500000|2021-05-13 17:55:00|113179.5|112979.5|113143.2|113043.2|113183.5|113052.2|113137|112979.5|12
1620928800000|2021-05-13 18:00:00|113144.2|113044.2|113132.2|113032.2|113151.2|113051.2|113131.2|113031.2|39
1620929100000|2021-05-13 18:05:00|113132.7|113032.7|113072.3|112972.3|113132.7|113032.7|113066.8|112922.5|34
1620929400000|2021-05-13 18:10:00|113124|112924|113064.2|112964.2|113124|112972.3|113062.2|112924|34
1620929700000|2021-05-13 18:15:00|113065|112965|113068.3|112968.3|113069.8|112969.8|113065|112965|23
1620930000000|2021-05-13 18:20:00|113069.8|112969.8|113065.8|112965.8|113124.1|112969.8|113060.5|112924.1|33
1620930300000|2021-05-13 18:25:00|113066.8|112966.8|113106|112906|113121.2|112968.3|113034|112904.7|24
1620930600000|2021-05-13 18:30:00|113107.8|112907.8|113125|112925|113125|112925|113105|112905|15
1620930900000|2021-05-13 18:35:00|113124|112924|113103.6|112903.6|113124|112924|113103.6|112903.6|4
1620931200000|2021-05-13 18:40:00|113113.6|112913.6|113055|112955|113120|112956.5|113053.5|112913.6|5
1620931500000|2021-05-13 18:45:00|113055.5|112955.5|113102.8|112902.8|113149|112981|113052|112901.3|27
1620931800000|2021-05-13 18:50:00|113102.3|112902.3|113095|112895|113113.2|112913.2|113095|112895|15
1620932100000|2021-05-13 18:55:00|113100.3|112900.3|113090|112890|113113.2|112913.2|113090|112890|9
1620932400000|2021-05-13 19:00:00|113080|112880|113080|112880|113080|112880|113080|112880|1
1620932700000|2021-05-13 19:05:00|113075|112875|113063.8|112863.8|113075|112875|113063.8|112863.8|16
1620933000000|2021-05-13 19:10:00|113063.3|112863.3|112976.5|112876.5|113068.3|112926.3|112974|112863.3|46
1620933300000|2021-05-13 19:15:00|112977|112877|112957.5|112857.5|112977|112877|112945|112845|40
1620933600000|2021-05-13 19:20:00|112957|112857|112913|112813|112957|112857|112913|112813|54
1620933900000|2021-05-13 19:25:00|112909.3|112809.3|112881.5|112781.5|112909.3|112809.3|112874.5|112774.5|63
1620934200000|2021-05-13 19:30:00|112882|112782|112878.8|112778.8|112896.5|112796.5|112877|112777|33
1620934500000|2021-05-13 19:35:00|112879|112779|112977|112777|112978.5|112797.5|112876|112776|16
1620934800000|2021-05-13 19:40:00|112977.5|112777.5|112943.8|112743.8|112980.2|112780.2|112942.5|112742.5|36
1620935100000|2021-05-13 19:45:00|112943.3|112743.3|112948|112748|112948.5|112748.5|112943|112743|20
1620935400000|2021-05-13 19:50:00|112949|112749|112902.5|112802.5|112950|112802.5|112900.5|112747.5|8
1620935700000|2021-05-13 19:55:00|112902|112802|112874.3|112774.3|112950|112802.5|112870|112750|26
1620950400000|2021-05-14 00:00:00|113255.5|112914.5|112919.5|112819.5|113255.5|112914.5|112897|112634|248
1620950700000|2021-05-14 00:05:00|112919|112819|112960|112860|112960.1|112860.1|112899.5|112799.5|148
1620951000000|2021-05-14 00:10:00|112953.1|112853.1|113016.3|112916.3|113021|112921|112953.1|112853.1|273
1620951300000|2021-05-14 00:15:00|113015.5|112915.5|112985|112885|113017.1|112917.1|112955|112855|212
1620951600000|2021-05-14 00:20:00|112981.2|112881.2|112990|112890|113010.1|112910.1|112970|112870|183
1620951900000|2021-05-14 00:25:00|112989.5|112889.5|113087.1|112987.1|113126.4|113026.4|112976.5|112876.5|313
1620952200000|2021-05-14 00:30:00|113085|112985|113045.5|112945.5|113111|113011|113045|112945|242
1620952500000|2021-05-14 00:35:00|113045|112945|113062.4|112962.4|113082.5|112982.5|113029.2|112929.2|194
1620952800000|2021-05-14 00:40:00|113065|112965|113037.5|112937.5|113079.5|112979.5|113031.5|112931.5|173
1620953100000|2021-05-14 00:45:00|113039.5|112939.5|113088.6|112988.6|113097.1|112997.1|113033|112933|229
1620953400000|2021-05-14 00:50:00|113095|112995|113046.5|112946.5|113099.6|112999.6|113046.5|112946.5|197
1620953700000|2021-05-14 00:55:00|113045|112945|113065.7|112965.7|113070.2|112970.2|113015.7|112915.7|233
1620954000000|2021-05-14 01:00:00|113064.7|112964.7|113040|112940|113080|112980|113012.6|112912.6|220
1620954300000|2021-05-14 01:05:00|113041.5|112941.5|113076.5|112976.5|113076.5|112976.5|113033.7|112933.7|142
1620954600000|2021-05-14 01:10:00|113077.1|112977.1|113070.5|112970.5|113084.1|112984.1|113050.3|112950.3|179
1620954900000|2021-05-14 01:15:00|113070|112970|113060|112960|113090.5|112990.5|113050.5|112950.5|96
1620955200000|2021-05-14 01:20:00|113059.8|112959.8|113021.8|112921.8|113061.4|112961.4|113020|112920|186
1620955500000|2021-05-14 01:25:00|113021.5|112921.5|113019.3|112919.3|113038.8|112938.8|112998.3|112898.3|162
1620955800000|2021-05-14 01:30:00|113021.3|112921.3|113059.5|112959.5|113073|112973|113017.3|112917.3|281
1620956100000|2021-05-14 01:35:00|113059.3|112959.3|113110.4|113010.4|113130.5|113030.5|113055.3|112955.3|309
1620956400000|2021-05-14 01:40:00|113108|113008|113054.1|112954.1|113112.1|113012.1|113054.1|112954.1|293
1620956700000|2021-05-14 01:45:00|113055.5|112955.5|113009.8|112909.8|113056.1|112956.1|112998.3|112898.3|382
1620957000000|2021-05-14 01:50:00|113011.4|112911.4|113052.8|112952.8|113064.8|112964.8|113011.4|112911.4|210
1620957300000|2021-05-14 01:55:00|113053.3|112953.3|113030.3|112930.3|113059.8|112959.8|113025|112925|192
1620957600000|2021-05-14 02:00:00|113030.8|112930.8|113044.3|112944.3|113079.1|112979.1|113014.4|112914.4|250
1620957900000|2021-05-14 02:05:00|113043|112943|113075|112975|113080.3|112980.3|113035.1|112935.1|295
1620958200000|2021-05-14 02:10:00|113075.3|112975.3|113028|112928|113080.5|112980.5|113025.1|112925.1|188
1620958500000|2021-05-14 02:15:00|113028.3|112928.3|113040|112940|113041.1|112941.1|113013.4|112913.4|210
1620958800000|2021-05-14 02:20:00|113034.5|112934.5|113015|112915|113040|112940|113013.4|112913.4|85
1620959100000|2021-05-14 02:25:00|113013.4|112913.4|113010|112910|113020|112920|112998.8|112898.8|122
1620959400000|2021-05-14 02:30:00|113014.3|112914.3|113050|112950|113050|112950|113001.5|112901.5|102
1620959700000|2021-05-14 02:35:00|113044.4|112944.4|113069.5|112969.5|113072.7|112972.7|113035.4|112935.4|200
1620960000000|2021-05-14 02:40:00|113070|112970|113052.5|112952.5|113070|112970|113036.9|112936.9|110
1620960300000|2021-05-14 02:45:00|113052|112952|113052.5|112952.5|113070|112970|113040|112940|120
1620960600000|2021-05-14 02:50:00|113058.4|112958.4|113108.6|113008.6|113132|113032|113058.4|112958.4|236
1620960900000|2021-05-14 02:55:00|113108.5|113008.5|113080.5|112980.5|113108.5|113008.5|113060.5|112960.5|138
1620961200000|2021-05-14 03:00:00|113081.5|112981.5|113081.5|112981.5|113086.7|112986.7|113064.3|112964.3|169
1620961500000|2021-05-14 03:05:00|113076.5|112976.5|113069.5|112969.5|113098.4|112998.4|113063.7|112963.7|157
1620961800000|2021-05-14 03:10:00|113069|112969|113045.4|112945.4|113088.5|112988.5|113044.8|112944.8|181
1620962100000|2021-05-14 03:15:00|113044.7|112944.7|113022|112922|113045.4|112945.4|112993.8|112893.8|201
1620962400000|2021-05-14 03:20:00|113021.5|112921.5|113024.3|112924.3|113025|112925|112994.4|112894.4|127
1620962700000|2021-05-14 03:25:00|113019.3|112919.3|113046.5|112946.5|113046.5|112946.5|113014|112914|101
1620963000000|2021-05-14 03:30:00|113048.5|112948.5|113028.5|112928.5|113060|112960|113028.5|112928.5|71
1620963300000|2021-05-14 03:35:00|113030|112930|113030.1|112930.1|113051.4|112951.4|113028.5|112928.5|130
1620963600000|2021-05-14 03:40:00|113029.5|112929.5|113013.4|112913.4|113034.4|112934.4|113013.1|112913.1|32
1620963900000|2021-05-14 03:45:00|113013.3|112913.3|113009.8|112909.8|113026.3|112926.3|113000|112900|91
1620964200000|2021-05-14 03:50:00|113005|112905|113027.5|112927.5|113030.1|112930.1|112995.4|112895.4|97
1620964500000|2021-05-14 03:55:00|113028.1|112928.1|113045.4|112945.4|113047|112947|113020.5|112920.5|82
1620964800000|2021-05-14 04:00:00|113045|112945|113040.1|112940.1|113045.4|112945.4|113025|112925|95
1620965100000|2021-05-14 04:05:00|113040.5|112940.5|113040|112940|113044.8|112944.8|113027|112927|72
1620965400000|2021-05-14 04:10:00|113031|112931|113019|112919|113040|112940|113010|112910|82
1620965700000|2021-05-14 04:15:00|113019.3|112919.3|113054|112954|113059.5|112959.5|113019|112919|75
1620966000000|2021-05-14 04:20:00|113055|112955|113065|112965|113072|112972|113055|112955|66
1620966300000|2021-05-14 04:25:00|113064|112964|113060.3|112960.3|113064|112964|113040|112940|42
1620966600000|2021-05-14 04:30:00|113062|112962|113079|112979|113081.8|112981.8|113060|112960|71
1620966900000|2021-05-14 04:35:00|113078.5|112978.5|113075|112975|113079.5|112979.5|113063|112963|102
1620967200000|2021-05-14 04:40:00|113074.5|112974.5|113068.5|112968.5|113079|112979|113059|112959|78
1620967500000|2021-05-14 04:45:00|113073|112973|113075|112975|113080.5|112980.5|113061|112961|51
1620967800000|2021-05-14 04:50:00|113071.5|112971.5|113095|112995|113095|112995|113069.5|112969.5|64
1620968100000|2021-05-14 04:55:00|113096.5|112996.5|113110.3|113010.3|113145|113045|113096.5|112996.5|129
1620968400000|2021-05-14 05:00:00|113110.5|113010.5|113090.8|112990.8|113120.3|113020.3|113072.3|112972.3|184
1620968700000|2021-05-14 05:05:00|113090.3|112990.3|113101.8|113001.8|113121.8|113021.8|113090|112990|104
1620969000000|2021-05-14 05:10:00|113102.5|113002.5|113061|112961|113102.5|113002.5|113061|112961|103
1620969300000|2021-05-14 05:15:00|113060.5|112960.5|113009.3|112909.3|113078|112978|113005.5|112905.5|164
1620969600000|2021-05-14 05:20:00|113010.1|112910.1|112970.5|112870.5|113029.5|112929.5|112966.5|112866.5|177
1620969900000|2021-05-14 05:25:00|112973.5|112873.5|112938.8|112838.8|112973.5|112873.5|112915.8|112815.8|261
1620970200000|2021-05-14 05:30:00|112939|112839|112967.5|112867.5|112973.1|112873.1|112917.1|112817.1|228
1620970500000|2021-05-14 05:35:00|112968.9|112868.9|112944.1|112844.1|112977.5|112877.5|112937.4|112837.4|152
1620970800000|2021-05-14 05:40:00|112945.1|112845.1|112924.1|112824.1|112958.5|112858.5|112903.8|112803.8|173
1620971100000|2021-05-14 05:45:00|112925.1|112825.1|112900.5|112800.5|112945|112845|112891.8|112791.8|149
1620971400000|2021-05-14 05:50:00|112900.8|112800.8|112892.5|112792.5|112910.8|112810.8|112879.5|112779.5|188
1620971700000|2021-05-14 05:55:00|112892.3|112792.3|112881.3|112781.3|112906|112806|112856.8|112756.8|194
1620972000000|2021-05-14 06:00:00|112881.5|112781.5|112898.5|112798.5|112916.2|112816.2|112855|112755|273
1620972300000|2021-05-14 06:05:00|112903.5|112803.5|112910|112810|112921|112821|112885|112785|170
1620972600000|2021-05-14 06:10:00|112909.5|112809.5|112938|112838|112950|112850|112903|112803|205
1620972900000|2021-05-14 06:15:00|112938.5|112838.5|112950.1|112850.1|112955.9|112855.9|112915|112815|156
1620973200000|2021-05-14 06:20:00|112948.8|112848.8|112945|112845|112970.3|112870.3|112945|112845|135
1620973500000|2021-05-14 06:25:00|112941.8|112841.8|112905.8|112805.8|112960.5|112860.5|112902|112802|115
1620973800000|2021-05-14 06:30:00|112905|112805|112936|112836|112960.5|112860.5|112901.9|112801.9|133
1620974100000|2021-05-14 06:35:00|112936.5|112836.5|112920.5|112820.5|112936.5|112836.5|112918.5|112818.5|23
1620974400000|2021-05-14 06:40:00|112920.1|112820.1|112953.4|112753.4|112953.4|112820.1|112906.7|112750.7|18
1620974700000|2021-05-14 06:45:00|112958.4|112758.4|112959.5|112759.5|112959.5|112759.5|112958.4|112758.4|3
1620975000000|2021-05-14 06:50:00|112960.4|112760.4|112895.7|112795.7|112964.5|112810.5|112889|112760.4|30
1620975300000|2021-05-14 06:55:00|112895.2|112795.2|112890.5|112790.5|112899.3|112799.3|112873.5|112773.5|48
1620975600000|2021-05-14 07:00:00|112888.5|112788.5|112919.1|112819.1|112919.1|112819.1|112872.8|112772.8|65
1620975900000|2021-05-14 07:05:00|112920.1|112820.1|112909|112809|112927.9|112827.9|112886.1|112786.1|61
1620976200000|2021-05-14 07:10:00|112894|112794|112874.5|112774.5|112895.2|112795.2|112851.8|112751.8|66
1620976500000|2021-05-14 07:15:00|112878.8|112778.8|112935.1|112835.1|112994.5|112845.1|112878.8|112778.8|33
1620976800000|2021-05-14 07:20:00|112937.5|112837.5|112951.7|112751.7|112955.7|112837.5|112910.5|112751.7|13
1620977100000|2021-05-14 07:25:00|112949.6|112749.6|112945.1|112845.1|112957.1|112857.1|112885.1|112741.6|30
1620977400000|2021-05-14 07:30:00|112946.1|112846.1|113019.6|112819.6|113055|112872.8|112945.1|112819.6|36
1620977700000|2021-05-14 07:35:00|112959.6|112859.6|112935.1|112835.1|112974.7|112874.7|112935.1|112835.1|25
1620978000000|2021-05-14 07:40:00|112936.1|112836.1|112944.5|112844.5|112965.1|112865.1|112932.5|112832.5|45
1620978300000|2021-05-14 07:45:00|112935.4|112835.4|112905|112805|112950.1|112850.1|112905|112805|86
1620978600000|2021-05-14 07:50:00|112909.1|112809.1|112922.1|112822.1|112950.1|112850.1|112909.1|112809.1|44
1620978900000|2021-05-14 07:55:00|112921.1|112821.1|112870.1|112770.1|112922.1|112822.1|112860|112760|40
1620979200000|2021-05-14 08:00:00|112870|112770|112861|112761|112925|112784.2|112859|112721.7|52
1620979500000|2021-05-14 08:05:00|112867.5|112767.5|112965.1|112765.1|112965.1|112813|112867.5|112758|28
1620979800000|2021-05-14 08:10:00|112985.1|112785.1|112905|112805|112989|112824|112905|112784|37
1620980100000|2021-05-14 08:15:00|112908|112808|112843.3|112643.3|112943.9|112810|112814.1|112641.1|49
1620980400000|2021-05-14 08:20:00|112843.8|112643.8|112881.5|112781.5|112922.1|112781.5|112818.7|112639.4|63
1620980700000|2021-05-14 08:25:00|112865|112765|112850.1|112750.1|112865|112765|112850|112750|17
1620981000000|2021-05-14 08:30:00|112850|112750|112819.7|112719.7|112876|112776|112819.5|112719.5|49
1620981300000|2021-05-14 08:35:00|112819.8|112719.8|112871.1|112671.1|112872.8|112732.6|112796.1|112636.1|51
1620981600000|2021-05-14 08:40:00|112871.5|112671.5|112838.5|112738.5|112872.3|112738.5|112808.5|112669.5|33
1620981900000|2021-05-14 08:45:00|112841|112741|112893.6|112793.6|112893.6|112793.6|112840.5|112740.5|42
1620982200000|2021-05-14 08:50:00|112893.5|112793.5|112859|112759|112927.1|112794|112859|112724.1|24
1620982500000|2021-05-14 08:55:00|112858.2|112758.2|112848.1|112748.1|112858.2|112758.2|112828.4|112728.4|49
1620982800000|2021-05-14 09:00:00|112849.1|112749.1|112850|112750|112850.7|112750.7|112848.6|112748.6|11
1620983100000|2021-05-14 09:05:00|112849.5|112749.5|112865|112765|112865|112765|112848.8|112748.8|9
1620983400000|2021-05-14 09:10:00|112858.1|112758.1|112909.5|112709.5|112909.5|112758.1|112853.1|112707.3|10
1620983700000|2021-05-14 09:15:00|112912.1|112712.1|112890.1|112790.1|112912.1|112790.1|112865.1|112712.1|11
1620984000000|2021-05-14 09:20:00|112891.3|112791.3|112885.1|112785.1|112891.3|112791.3|112885.1|112785.1|5
1620984300000|2021-05-14 09:25:00|112885|112785|112885|112785|112885|112785|112885|112785|1
1620984600000|2021-05-14 09:30:00|112885.1|112785.1|112892|112792|112906.5|112806.5|112885.1|112785.1|29
1620984900000|2021-05-14 09:35:00|112891.6|112791.6|112910.5|112810.5|112910.5|112810.5|112891|112791|22
1620985200000|2021-05-14 09:40:00|112910.8|112810.8|112929|112829|112929|112829|112910.5|112810.5|23
1620985500000|2021-05-14 09:45:00|112928.2|112828.2|112950.5|112850.5|112969|112869|112928.1|112828.1|50
1620985800000|2021-05-14 09:50:00|112951|112851|112950.1|112850.1|112951|112851|112950|112850|3
1620986100000|2021-05-14 09:55:00|112950|112850|112934.8|112834.8|112955.5|112855.5|112931.5|112831.5|34
1620986400000|2021-05-14 10:00:00|112934.5|112834.5|112935|112835|112937.5|112837.5|112933.3|112833.3|36
1620986700000|2021-05-14 10:05:00|112935.3|112835.3|112941.4|112841.4|112941.4|112841.4|112935|112835|7
1620987000000|2021-05-14 10:10:00|112940|112840|112940.1|112840.1|112940.1|112840.1|112940|112840|4
1620987300000|2021-05-14 10:15:00|112935|112835|112935|112835|112935|112835|112935|112835|1
1620987600000|2021-05-14 10:20:00|112930.1|112830.1|112930|112830|112930.1|112830.1|112930|112830|2
1620987900000|2021-05-14 10:25:00|112945|112845|112970.5|112870.5|112970.5|112870.5|112935|112835|9
1620988200000|2021-05-14 10:30:00|112975|112875|112975|112875|112977.2|112877.2|112975|112875|10
1620988500000|2021-05-14 10:35:00|112975.1|112875.1|112975|112875|112975.1|112875.1|112975|112875|2
1620988800000|2021-05-14 10:40:00|112975.1|112875.1|112975.1|112875.1|112975.1|112875.1|112975|112875|3
1620989100000|2021-05-14 10:45:00|112974.5|112874.5|112960.1|112860.1|112974.5|112874.5|112960.1|112860.1|8
1620989400000|2021-05-14 10:50:00|112960.8|112860.8|112970|112870|112985|112885|112960.1|112860.1|14
1620989700000|2021-05-14 10:55:00|112966.1|112866.1|112962.6|112862.6|112970|112870|112961|112861|15
1620990000000|2021-05-14 11:00:00|112960|112860|113015.1|112815.1|113015.1|112868.6|112960|112760.1|31
1620990300000|2021-05-14 11:05:00|112975.1|112875.1|112964.7|112864.7|112975.1|112875.1|112946.3|112846.3|31
1620990600000|2021-05-14 11:10:00|112956.2|112856.2|112971.2|112871.2|112973.7|112873.7|112945.6|112845.6|74
1620990900000|2021-05-14 11:15:00|112971.5|112871.5|112998.1|112798.1|113004.7|112875.1|112944.3|112797.5|54
1620991200000|2021-05-14 11:20:00|112997.5|112797.5|112965.5|112865.5|113013.5|112875|112957.8|112797.5|27
1620991500000|2021-05-14 11:25:00|112962.5|112862.5|112965|112865|112968.2|112868.2|112956.2|112856.2|14
1620991800000|2021-05-14 11:30:00|112960|112860|112949.6|112849.6|112961.8|112861.8|112946.8|112846.8|24
1620992100000|2021-05-14 11:35:00|112950.1|112850.1|112952.4|112852.4|112955.1|112855.1|112947.8|112847.8|25
1620992400000|2021-05-14 11:40:00|112955|112855|112930.1|112830.1|112955|112855|112913|112813|51
1620992700000|2021-05-14 11:45:00|112930|112830|112929|112829|112931|112831|112928.7|112828.7|8
1620993300000|2021-05-14 11:55:00|112928.5|112828.5|112924.7|112824.7|112935|112835|112924.7|112824.7|6
1620993600000|2021-05-14 12:00:00|112927.2|112827.2|112940|112840|112940|112840|112917.4|112817.4|23
1620993900000|2021-05-14 12:05:00|112935|112835|113018.9|112818.9|113018.9|112868|112935|112806.9|27
1620994200000|2021-05-14 12:10:00|112956.9|112856.9|113057.3|112857.3|113057.4|112875|112956.9|112822.6|15
1620994500000|2021-05-14 12:15:00|113040.8|112840.8|112925.9|112825.9|113066.3|112866.3|112925.9|112825.9|31
1620994800000|2021-05-14 12:20:00|112879.8|112779.8|112881|112781|112979.5|112814|112879.8|112750.8|45
1620995100000|2021-05-14 12:25:00|112880.9|112780.9|112935|112735|112951|112794.7|112880.9|112734.5|23
1620995400000|2021-05-14 12:30:00|112927|112727|112885.9|112785.9|112938|112803.4|112875.9|112711.3|27
1620995700000|2021-05-14 12:35:00|112887.3|112787.3|112897.7|112797.7|112971.9|112830.9|112885.9|112727.4|34
1620996000000|2021-05-14 12:40:00|112910.5|112810.5|112876.9|112776.9|112911.4|112811.4|112876.9|112776.9|16
1620996300000|2021-05-14 12:45:00|112831.4|112731.4|112825.1|112725.1|112899.5|112741.7|112825.1|112685.1|19
1620996600000|2021-05-14 12:50:00|112834|112734|112825|112725|112855.1|112755.1|112825|112725|28
1620996900000|2021-05-14 12:55:00|112835|112735|112815|112715|112835|112735|112795.3|112695.3|35
1620997200000|2021-05-14 13:00:00|112815.1|112715.1|112805|112705|112832.5|112732.5|112803.5|112703.5|41
1620997500000|2021-05-14 13:05:00|112810|112710|112844|112644|112857.5|112714.5|112800|112644|23
1620997800000|2021-05-14 13:10:00|112849|112649|112782.5|112582.5|112849|112657|112702.5|112582.5|102
1620998100000|2021-05-14 13:15:00|112791|112591|112717.5|112617.5|112791|112620|112708.8|112574.5|33
1620998400000|2021-05-14 13:20:00|112717|112617|112649.5|112549.5|112720|112620|112642.5|112542.5|79
1620998700000|2021-05-14 13:25:00|112650|112550|112656.5|112556.5|112665|112565|112650|112550|48
1620999000000|2021-05-14 13:30:00|112655.5|112555.5|112666.5|112566.5|112666.8|112566.8|112635|112535|121
1620999300000|2021-05-14 13:35:00|112667|112567|112690|112590|112742|112590|112663|112520|44
1620999600000|2021-05-14 13:40:00|112682|112582|112650|112550|112728|112582|112645|112524.5|30
1620999900000|2021-05-14 13:45:00|112650.1|112550.1|112659.8|112559.8|112675|112575|112650|112550|63
1621000200000|2021-05-14 13:50:00|112660.3|112560.3|112636|112536|112665|112565|112619.2|112519.2|81
1621000500000|2021-05-14 13:55:00|112637.3|112537.3|112650|112550|112698|112598|112627.3|112527.3|94
1621000800000|2021-05-14 14:00:00|112657|112557|112765.2|112565.2|112765.2|112621.2|112647.7|112547.7|139
1621001100000|2021-05-14 14:05:00|112766.2|112566.2|112749.7|112649.7|112807.2|112673|112718.2|112563.2|65
1621001400000|2021-05-14 14:10:00|112751.3|112651.3|112761.2|112661.2|112763.8|112663.8|112734.2|112634.2|57
1621001700000|2021-05-14 14:15:00|112766.2|112666.2|112736.2|112636.2|112780.7|112680.7|112726.2|112626.2|89
1621002000000|2021-05-14 14:20:00|112738.7|112638.7|112721.2|112621.2|112738.7|112638.7|112704|112604|41
1621002300000|2021-05-14 14:25:00|112726.2|112626.2|112775.3|112675.3|112789.3|112689.3|112687.9|112587.9|118
1621002600000|2021-05-14 14:30:00|112775.8|112675.8|112781.5|112681.5|112786|112686|112772.3|112672.3|50
1621002900000|2021-05-14 14:35:00|112782.5|112682.5|112770|112670|112787.5|112687.5|112770|112670|43
1621003200000|2021-05-14 14:40:00|112775|112675|112828|112728|112833|112733|112770|112670|16
1621003500000|2021-05-14 14:45:00|112866.3|112666.3|112810|112710|112866.3|112710|112790|112635|17
1621003800000|2021-05-14 14:50:00|112800|112700|112805|112705|112811|112711|112800|112700|18
1621004100000|2021-05-14 14:55:00|112802|112702|112800|112700|112802|112702|112800|112700|11
1621004400000|2021-05-14 15:00:00|112800.5|112700.5|112811.5|112711.5|112815|112715|112800.5|112700.5|31
1621004700000|2021-05-14 15:05:00|112815|112715|112814.8|112714.8|112820.5|112720.5|112798|112698|40
1621005000000|2021-05-14 15:10:00|112815|112715|112827.5|112727.5|112830.5|112730.5|112798.3|112698.3|40
1621005300000|2021-05-14 15:15:00|112829|112729|112834|112734|112834|112734|112818.5|112718.5|49
1621005600000|2021-05-14 15:20:00|112833.5|112733.5|112828.5|112728.5|112833.5|112733.5|112821.2|112721.2|14
1621005900000|2021-05-14 15:25:00|112819.8|112719.8|112809|112709|112819.8|112719.8|112801.2|112701.2|19
1621006200000|2021-05-14 15:30:00|112808.5|112708.5|112800.2|112700.2|112810|112710|112800.2|112700.2|8
1621006500000|2021-05-14 15:35:00|112804.5|112704.5|112775.2|112675.2|112804.5|112704.5|112775.2|112675.2|20
1621006800000|2021-05-14 15:40:00|112747.5|112647.5|112718.4|112618.4|112777|112647.5|112704.9|112576.5|110
1621007100000|2021-05-14 15:45:00|112718.9|112618.9|112725.5|112625.5|112725.5|112625.5|112708.9|112608.9|23
1621007400000|2021-05-14 15:50:00|112726.5|112626.5|112735|112635|112738|112638|112723.4|112623.4|24
1621007700000|2021-05-14 15:55:00|112730.9|112630.9|112735|112635|112736.5|112636.5|112729.9|112629.9|10
1621008900000|2021-05-14 16:15:00|112721.9|112621.9|112702.4|112602.4|112722.4|112622.4|112686.9|112586.9|13
1621009200000|2021-05-14 16:20:00|112701.9|112601.9|112689.5|112589.5|112704.2|112604.2|112681.9|112581.9|29
1621009500000|2021-05-14 16:25:00|112689.4|112589.4|112679|112579|112694|112594|112659.2|112559.2|51
1621009800000|2021-05-14 16:30:00|112678.6|112578.6|112650.5|112550.5|112679|112579|112641.5|112541.5|73
1621010100000|2021-05-14 16:35:00|112650.3|112550.3|112681.5|112581.5|112681.5|112581.5|112650.3|112550.3|26
1621010400000|2021-05-14 16:40:00|112682.5|112582.5|112695.4|112595.4|112695.7|112595.7|112681|112581|30
1621010700000|2021-05-14 16:45:00|112695.5|112595.5|112695.2|112595.2|112695.5|112595.5|112693.7|112593.7|5
1621011000000|2021-05-14 16:50:00|112695|112595|112695.2|112595.2|112695.2|112595.2|112691.4|112591.4|4
1621011300000|2021-05-14 16:55:00|112687.4|112587.4|112670.4|112570.4|112687.4|112587.4|112670.4|112570.4|7
1621011600000|2021-05-14 17:00:00|112664.7|112564.7|112666.5|112566.5|112667.5|112567.5|112627.7|112527.7|31
1621011900000|2021-05-14 17:05:00|112670.5|112570.5|112768.3|112568.3|112775.8|112575.8|112667.5|112538.5|36
1621012200000|2021-05-14 17:10:00|112769.8|112569.8|112839.4|112639.4|112848.7|112648.7|112713.5|112556|119
1621012500000|2021-05-14 17:15:00|112838.9|112638.9|112839.4|112639.4|112839.4|112639.4|112831.4|112631.4|24
1621012800000|2021-05-14 17:20:00|112820.5|112620.5|112839.4|112639.4|112839.4|112639.4|112820.5|112620.5|2
1621013100000|2021-05-14 17:25:00|112836.4|112636.4|112839.4|112639.4|112839.4|112639.4|112831.9|112631.9|10
1621013400000|2021-05-14 17:30:00|112836.9|112636.9|112839.4|112639.4|112839.4|112639.4|112831.9|112631.9|7
1621013700000|2021-05-14 17:35:00|112818.9|112618.9|112800|112600|112818.9|112618.9|112751.8|112551.8|19
1621014000000|2021-05-14 17:40:00|112797|112597|112823.2|112623.2|112828.2|112628.2|112765|112565|13
1621014300000|2021-05-14 17:45:00|112822.6|112622.6|112822.6|112622.6|112822.6|112622.6|112822.6|112622.6|1
1621014600000|2021-05-14 17:50:00|112822.7|112622.7|112822.7|112622.7|112822.7|112622.7|112822.7|112622.7|1
1621014900000|2021-05-14 17:55:00|112823.7|112623.7|112823.7|112623.7|112823.7|112623.7|112823.7|112623.7|1
1621015500000|2021-05-14 18:05:00|112838|112638|112828.1|112628.1|112840.6|112640.6|112825.1|112625.1|4
1621015800000|2021-05-14 18:10:00|112755|112655|112745|112645|112760|112660|112741|112641|17
1621016100000|2021-05-14 18:15:00|112756.3|112656.3|112837.5|112637.5|112840|112665|112756.3|112636|13
1621016400000|2021-05-14 18:20:00|112838|112638|112800|112600|112840|112652.5|112730|112549.4|50
1621016700000|2021-05-14 18:25:00|112804|112604|112760|112660|112805|112665|112759.5|112604|8
1621017000000|2021-05-14 18:30:00|112735|112635|112757.3|112557.3|112795|112669.3|112710|112555|52
1621017300000|2021-05-14 18:35:00|112757.8|112557.8|112760|112560|112763.8|112563.8|112757.8|112557.8|9
1621017900000|2021-05-14 18:45:00|112755|112555|112739.4|112539.4|112755|112555|112739.4|112539.4|7
1621018500000|2021-05-14 18:55:00|112742.1|112542.1|112742.1|112542.1|112742.1|112542.1|112742.1|112542.1|1
1621018800000|2021-05-14 19:00:00|112745|112545|112742.8|112542.8|112745|112545|112742.8|112542.8|5
1621019400000|2021-05-14 19:10:00|112748.4|112548.4|112750|112550|112750|112550|112748.4|112548.4|2
1621019700000|2021-05-14 19:15:00|112740.8|112540.8|112743|112543|112760|112560|112740.3|112540.3|12
1621020000000|2021-05-14 19:20:00|112745|112545|112750|112550|112760|112560|112742.8|112542.8|9
1621020300000|2021-05-14 19:25:00|112748.4|112548.4|112765|112565|112765|112565|112748.4|112548.4|3
1621020600000|2021-05-14 19:30:00|112750|112550|112765|112565|112765|112565|112750|112550|4
1621020900000|2021-05-14 19:35:00|112764.5|112564.5|112750|112550|112764.5|112564.5|112750|112550|4
1621021200000|2021-05-14 19:40:00|112755|112555|112765|112565|112765|112565|112750|112550|6
1621021500000|2021-05-14 19:45:00|112770|112570|112735|112635|112770|112635|112735|112570|2
1621022100000|2021-05-14 19:55:00|112739|112639|112737.8|112537.8|112753.5|112639|112728.8|112537.8|9
1621209600000|2021-05-17 00:00:00|112765|112565|112873.5|112673.5|112905.8|112705.8|112765|112565|242
1621209900000|2021-05-17 00:05:00|112874.5|112674.5|112879.8|112779.8|112892.5|112792.5|112800.3|112674.5|284
1621210200000|2021-05-17 00:10:00|112880|112780|112952|112852|112952|112852|112880|112780|182
1621210500000|2021-05-17 00:15:00|112951.5|112851.5|112970.5|112870.5|112982.1|112882.1|112931.5|112831.5|265
1621210800000|2021-05-17 00:20:00|112971|112871|113030|112930|113031|112931|112971|112871|231
1621211100000|2021-05-17 00:25:00|113022.5|112922.5|113095.3|112995.3|113096|112996|113020|112920|197
1621211400000|2021-05-17 00:30:00|113096.8|112996.8|113127.5|113027.5|113127.5|113027.5|113074.5|112974.5|202
1621211700000|2021-05-17 00:35:00|113128.5|113028.5|113120|113020|113169.8|113069.8|113105|113005|182
1621212000000|2021-05-17 00:40:00|113116.3|113016.3|113164.8|113064.8|113200|113100|113112.5|113012.5|163
1621212300000|2021-05-17 00:45:00|113167.6|113067.6|113145|113045|113170|113070|113125|113025|160
1621212600000|2021-05-17 00:50:00|113150|113050|113165|113065|113170|113070|113145|113045|64
1621212900000|2021-05-17 00:55:00|113155|113055|113151.5|113051.5|113165|113065|113131.9|113031.9|151
1621213200000|2021-05-17 01:00:00|113152|113052|113149|113049|113187.5|113087.5|113133.2|113033.2|302
1621213500000|2021-05-17 01:05:00|113152.2|113052.2|113181.5|113081.5|113185.7|113085.7|113148.5|113048.5|261
1621213800000|2021-05-17 01:10:00|113181.8|113081.8|113176.5|113076.5|113182|113082|113151.5|113051.5|150
1621214100000|2021-05-17 01:15:00|113182.9|113082.9|113263|113163|113283.4|113183.4|113176.2|113076.2|198
1621214400000|2021-05-17 01:20:00|113262.8|113162.8|113221|113121|113292.8|113192.8|113210|113110|285
1621214700000|2021-05-17 01:25:00|113219.5|113119.5|113239.3|113139.3|113253.1|113153.1|113209.3|113109.3|192
1621215000000|2021-05-17 01:30:00|113238.8|113138.8|113208.5|113108.5|113257|113157|113183.5|113083.5|202
1621215300000|2021-05-17 01:35:00|113209.5|113109.5|113191.5|113091.5|113231.5|113131.5|113187|113087|286
1621215600000|2021-05-17 01:40:00|113190.5|113090.5|113239.5|113139.5|113245|113145|113174.5|113074.5|117
1621215900000|2021-05-17 01:45:00|113240|113140|113235|113135|113240|113140|113224.5|113124.5|32
1621216200000|2021-05-17 01:50:00|113230|113130|113240.5|113140.5|113245|113145|113210|113110|85
1621216500000|2021-05-17 01:55:00|113240|113140|113316.5|113216.5|113316.5|113216.5|113240|113140|124
1621216800000|2021-05-17 02:00:00|113318|113218|113349.5|113249.5|113381|113281|113296.5|113196.5|316
1621217100000|2021-05-17 02:05:00|113350|113250|113325|113225|113350.3|113250.3|113320.5|113220.5|200
1621217400000|2021-05-17 02:10:00|113324|113224|113296.8|113196.8|113325|113225|113289|113189|184
1621217700000|2021-05-17 02:15:00|113297.8|113197.8|113310.5|113210.5|113339|113239|113297.8|113197.8|221
1621218000000|2021-05-17 02:20:00|113310.8|113210.8|113315.6|113215.6|113331.5|113231.5|113310.5|113210.5|180
1621218300000|2021-05-17 02:25:00|113315.2|113215.2|113335|113235|113344.4|113244.4|113315|113215|103
1621218600000|2021-05-17 02:30:00|113335.3|113235.3|113378.8|113278.8|113378.8|113278.8|113335|113235|112
1621218900000|2021-05-17 02:35:00|113379.2|113279.2|113338.8|113238.8|113389.9|113289.9|113327.8|113227.8|157
1621219200000|2021-05-17 02:40:00|113341|113241|113328.3|113228.3|113343.5|113243.5|113324.8|113224.8|66
1621219500000|2021-05-17 02:45:00|113327|113227|113313.8|113213.8|113330.8|113230.8|113313.4|113213.4|125
1621219800000|2021-05-17 02:50:00|113313.4|113213.4|113305.8|113205.8|113315.8|113215.8|113286.5|113186.5|110
1621220100000|2021-05-17 02:55:00|113305.1|113205.1|113285|113185|113310|113210|113283.4|113183.4|150
1621220400000|2021-05-17 03:00:00|113290|113190|113272.3|113172.3|113310.5|113210.5|113270.5|113170.5|134
1621220700000|2021-05-17 03:05:00|113273.8|113173.8|113280.5|113180.5|113300.3|113200.3|113261|113161|166
1621221000000|2021-05-17 03:10:00|113280|113180|113295|113195|113295.3|113195.3|113273.5|113173.5|141
1621221300000|2021-05-17 03:15:00|113294.3|113194.3|113291|113191|113308.5|113208.5|113270.5|113170.5|138
1621221600000|2021-05-17 03:20:00|113293.8|113193.8|113325|113225|113325|113225|113291.8|113191.8|85
1621221900000|2021-05-17 03:25:00|113329.3|113229.3|113308.5|113208.5|113330.5|113230.5|113300.5|113200.5|120
1621222200000|2021-05-17 03:30:00|113307.5|113207.5|113308.5|113208.5|113318|113218|113304.5|113204.5|42
1621222500000|2021-05-17 03:35:00|113308|113208|113320|113220|113320|113220|113305|113205|20
1621222800000|2021-05-17 03:40:00|113320.5|113220.5|113344.3|113244.3|113344.3|113244.3|113320|113220|60
1621223100000|2021-05-17 03:45:00|113345|113245|113377.5|113277.5|113413.7|113313.7|113345|113245|206
1621223400000|2021-05-17 03:50:00|113377.8|113277.8|113374|113274|113383.5|113283.5|113368|113268|48
1621223700000|2021-05-17 03:55:00|113375|113275|113395.5|113295.5|113395.5|113295.5|113375|113275|90
1621224000000|2021-05-17 04:00:00|113389.5|113289.5|113426.5|113326.5|113428.5|113328.5|113389.5|113289.5|71
1621224300000|2021-05-17 04:05:00|113427.5|113327.5|113420|113320|113427.5|113327.5|113400|113300|137
1621224600000|2021-05-17 04:10:00|113420.5|113320.5|113403.4|113303.4|113430.3|113330.3|113399|113299|129
1621224900000|2021-05-17 04:15:00|113401|113301|113387.5|113287.5|113413.3|113313.3|113385|113285|123
1621225200000|2021-05-17 04:20:00|113388|113288|113432.3|113332.3|113447|113347|113387.5|113287.5|128
1621225500000|2021-05-17 04:25:00|113437|113337|113484.5|113384.5|113485.3|113385.3|113425.4|113325.4|175
1621225800000|2021-05-17 04:30:00|113483.5|113383.5|113477.1|113377.1|113526.3|113426.3|113467.1|113367.1|162
1621226100000|2021-05-17 04:35:00|113475.9|113375.9|113468.3|113368.3|113518.9|113418.9|113464|113364|128
1621226400000|2021-05-17 04:40:00|113465.3|113365.3|113445.1|113345.1|113478.3|113378.3|113428.3|113328.3|176
1621226700000|2021-05-17 04:45:00|113441.5|113341.5|113449.4|113349.4|113455|113355|113438.8|113338.8|97
1621227000000|2021-05-17 04:50:00|113450|113350|113484.8|113384.8|113484.8|113384.8|113439|113339|156
1621227300000|2021-05-17 04:55:00|113482.4|113382.4|113529.2|113429.2|113529.2|113429.2|113481.4|113381.4|155
1621227600000|2021-05-17 05:00:00|113529.9|113429.9|113475.8|113375.8|113529.9|113429.9|113472.9|113372.9|181
1621227900000|2021-05-17 05:05:00|113480|113380|113440|113340|113488.5|113388.5|113440|113340|136
1621228200000|2021-05-17 05:10:00|113440.5|113340.5|113456|113356|113465.5|113365.5|113436.4|113336.4|128
1621228500000|2021-05-17 05:15:00|113455.5|113355.5|113453.1|113353.1|113481|113381|113439.3|113339.3|148
1621228800000|2021-05-17 05:20:00|113450.5|113350.5|113461.5|113361.5|113466.5|113366.5|113437.8|113337.8|170
1621229100000|2021-05-17 05:25:00|113460|113360|113441|113341|113460.5|113360.5|113436.5|113336.5|68
1621229400000|2021-05-17 05:30:00|113438.8|113338.8|113440.8|113340.8|113453|113353|113424.5|113324.5|192
1621229700000|2021-05-17 05:35:00|113439.5|113339.5|113481.5|113381.5|113510.4|113410.4|113420|113320|240
1621230000000|2021-05-17 05:40:00|113481.3|113381.3|113493.2|113393.2|113503.8|113403.8|113468|113368|162
1621230300000|2021-05-17 05:45:00|113492.4|113392.4|113515|113415|113515.5|113415.5|113480.3|113380.3|134
1621230600000|2021-05-17 05:50:00|113514.7|113414.7|113532.4|113432.4|113545.5|113445.5|113511.8|113411.8|158
1621230900000|2021-05-17 05:55:00|113532.1|113432.1|113552.3|113452.3|113572.8|113472.8|113532|113432|129
1621231200000|2021-05-17 06:00:00|113552.5|113452.5|113615|113515|113615.6|113515.6|113552.5|113452.5|239
1621231500000|2021-05-17 06:05:00|113617|113517|113549.5|113449.5|113660.4|113560.4|113535.2|113435.2|310
1621231800000|2021-05-17 06:10:00|113549|113449|113555|113455|113595|113495|113544.5|113444.5|218
1621232100000|2021-05-17 06:15:00|113565|113465|113530|113430|113565.1|113465.1|113521.5|113421.5|186
1621232400000|2021-05-17 06:20:00|113529.5|113429.5|113550|113450|113571.6|113471.6|113508.8|113408.8|168
1621232700000|2021-05-17 06:25:00|113547.3|113447.3|113540.5|113440.5|113547.3|113447.3|113504.5|113404.5|184
1621233000000|2021-05-17 06:30:00|113538.5|113438.5|113618|113418|113630.4|113486.8|113522.1|113415|102
1621233300000|2021-05-17 06:35:00|113616|113416|113510|113410|113616|113434.5|113504.5|113395.6|61
1621233600000|2021-05-17 06:40:00|113510.5|113410.5|113528.5|113428.5|113545|113445|113505|113405|27
1621233900000|2021-05-17 06:45:00|113524|113424|113540.1|113440.1|113559.4|113459.4|113516.4|113416.4|68
1621234200000|2021-05-17 06:50:00|113539.5|113439.5|113538|113438|113634.5|113473|113533.5|113430.5|35
1621234500000|2021-05-17 06:55:00|113537.5|113437.5|113546.4|113446.4|113556|113456|113507|113407|53
1621234800000|2021-05-17 07:00:00|113547|113447|113526|113426|113562.1|113462.1|113526|113426|72
1621235100000|2021-05-17 07:05:00|113525.3|113425.3|113557.6|113357.6|113563.5|113425.3|113473.4|113357.6|77
1621235400000|2021-05-17 07:10:00|113503.5|113403.5|113510.5|113410.5|113514.7|113414.7|113490.1|113390.1|52
1621235700000|2021-05-17 07:15:00|113511|113411|113502.1|113402.1|113511|113411|113485.2|113385.2|39
1621236000000|2021-05-17 07:20:00|113501.5|113401.5|113494.5|113394.5|113561|113405|113433.5|113273.1|72
1621236300000|2021-05-17 07:25:00|113492.1|113392.1|113499.1|113399.1|113499.1|113399.1|113482.6|113382.6|18
1621236600000|2021-05-17 07:30:00|113500.1|113400.1|113590.5|113390.5|113590.5|113440.5|113499.6|113352.5|21
1621236900000|2021-05-17 07:35:00|113589.6|113389.6|113611.5|113411.5|113611.5|113411.5|113581.6|113381.6|25
1621237200000|2021-05-17 07:40:00|113611|113411|113621.6|113421.6|113627.5|113427.5|113608.6|113408.6|16
1621237500000|2021-05-17 07:45:00|113622.1|113422.1|113626.5|113426.5|113627|113427|113622.1|113422.1|4
1621237800000|2021-05-17 07:50:00|113625.5|113425.5|113624.1|113424.1|113626.5|113426.5|113622.1|113422.1|7
1621238100000|2021-05-17 07:55:00|113625.1|113425.1|113607|113407|113625.1|113425.1|113607|113407|6
1621238400000|2021-05-17 08:00:00|113600.5|113400.5|113591|113391|113607|113407|113590.3|113390.3|13
1621238700000|2021-05-17 08:05:00|113592|113392|113605|113405|113606|113446.9|113530.5|113391.5|10
1621239000000|2021-05-17 08:10:00|113604.5|113404.5|113645|113445|113647|113504.4|113547|113403|30
1621239300000|2021-05-17 08:15:00|113646.5|113446.5|113565.1|113465.1|113655.1|113505.1|113564.5|113443.5|31
1621239600000|2021-05-17 08:20:00|113562.1|113462.1|113540.1|113440.1|113562.1|113462.1|113530|113430|9
1621239900000|2021-05-17 08:25:00|113540.5|113440.5|113565.1|113465.1|113570|113470|113540.5|113440.5|20
1621240200000|2021-05-17 08:30:00|113560.1|113460.1|113540.5|113440.5|113560.1|113460.1|113539.1|113439.1|20
1621240500000|2021-05-17 08:35:00|113560.5|113460.5|113565.1|113465.1|113570.1|113470.1|113550.1|113450.1|19
1621240800000|2021-05-17 08:40:00|113560.7|113460.7|113562.3|113462.3|113565.1|113465.1|113550|113450|20
1621241100000|2021-05-17 08:45:00|113561.1|113461.1|113571.5|113471.5|113571.5|113471.5|113561.1|113461.1|9
1621241400000|2021-05-17 08:50:00|113570.7|113470.7|113562.5|113462.5|113570.7|113470.7|113550|113450|25
1621241700000|2021-05-17 08:55:00|113557|113457|113556.2|113456.2|113563|113463|113556.2|113456.2|7
1621242000000|2021-05-17 09:00:00|113555.7|113455.7|113574.5|113474.5|113637.2|113481.8|113555|113431|56
1621242300000|2021-05-17 09:05:00|113563.5|113463.5|113571.2|113471.2|113650.5|113513|113562.5|113446|47
1621242600000|2021-05-17 09:10:00|113571.7|113471.7|113585.5|113485.5|113585.5|113485.5|113570.7|113470.7|19
1621242900000|2021-05-17 09:15:00|113580.1|113480.1|113675.1|113475.1|113677.5|113505.5|113580.1|113445.1|28
1621243200000|2021-05-17 09:20:00|113615.1|113515.1|113614.7|113514.7|113615.5|113515.5|113600.4|113500.4|14
1621243500000|2021-05-17 09:25:00|113615.2|113515.2|113635.4|113535.4|113636.5|113536.5|113614.5|113514.5|13
1621243800000|2021-05-17 09:30:00|113634.9|113534.9|113615.5|113515.5|113636.5|113536.5|113615.5|113515.5|10
1621244100000|2021-05-17 09:35:00|113613|113513|113615.1|113515.1|113615.1|113515.1|113594.9|113494.9|19
1621244400000|2021-05-17 09:40:00|113613.5|113513.5|113611|113511|113637|113537|113611|113511|13
1621244700000|2021-05-17 09:45:00|113601.1|113501.1|113623.1|113523.1|113623.9|113523.9|113591|113491|23
1621245000000|2021-05-17 09:50:00|113623.6|113523.6|113672.4|113572.4|113702.1|113585.5|113623.6|113488.2|47
1621245300000|2021-05-17 09:55:00|113675.2|113575.2|113695|113595|113695|113595|113666.2|113566.2|27
1621245600000|2021-05-17 10:00:00|113697.7|113597.7|113703.1|113603.1|113717.1|113617.1|113693.2|113593.2|26
1621245900000|2021-05-17 10:05:00|113698.1|113598.1|113722.5|113622.5|113725|113625|113698.1|113598.1|31
1621246200000|2021-05-17 10:10:00|113723|113623|113737.5|113637.5|113762|113662|113722|113622|34
1621246500000|2021-05-17 10:15:00|113738|113638|113793.8|113593.8|113793.8|113660.8|113738|113575.5|36
1621246800000|2021-05-17 10:20:00|113794.3|113594.3|113731|113631|113797|113632.9|113731|113591|11
1621247100000|2021-05-17 10:25:00|113760|113660|113744.1|113644.1|113760|113660|113731|113631|28
1621247400000|2021-05-17 10:30:00|113742.1|113642.1|113835.1|113635.1|113843|113678.7|113736.5|113586|45
1621247700000|2021-05-17 10:35:00|113775.1|113675.1|113796.5|113696.5|113796.5|113696.5|113775.1|113675.1|11
1621248000000|2021-05-17 10:40:00|113826.5|113726.5|113858.7|113758.7|113931|113765.1|113815.1|113672.5|58
1621248300000|2021-05-17 10:45:00|113854.8|113754.8|113853.5|113753.5|113860.9|113760.9|113828.3|113728.3|47
1621248600000|2021-05-17 10:50:00|113855.9|113755.9|113865.1|113765.1|113886.7|113765.1|113828.7|113686.7|28
1621248900000|2021-05-17 10:55:00|113930|113730|113885.1|113685.1|113930|113766.5|113850.1|113685.1|19
1621249200000|2021-05-17 11:00:00|113888.1|113688.1|113820.1|113720.1|113890.5|113720.1|113820.1|113671.1|14
1621249500000|2021-05-17 11:05:00|113819.1|113719.1|113787.1|113687.1|113819.1|113719.1|113780.1|113680.1|17
1621249800000|2021-05-17 11:10:00|113781.1|113681.1|113779.1|113679.1|113790|113690|113765.6|113665.6|20
1621250100000|2021-05-17 11:15:00|113779.5|113679.5|113810.7|113710.7|113817|113717|113779.5|113679.5|38
1621250400000|2021-05-17 11:20:00|113810.8|113710.8|113871.1|113671.1|113875|113719.8|113810.8|113671.1|16
1621250700000|2021-05-17 11:25:00|113870.6|113670.6|113866|113666|113871|113671|113864.7|113664.7|8
1621251000000|2021-05-17 11:30:00|113866.9|113666.9|113866|113666|113876|113676|113866|113666|4
1621251900000|2021-05-17 11:45:00|113866.9|113666.9|113913.5|113713.5|113913.5|113742.5|113835.4|113666.9|17
1621252200000|2021-05-17 11:50:00|113912.5|113712.5|113881.5|113781.5|113914.5|113781.5|113831.1|113710.7|30
1621252500000|2021-05-17 11:55:00|113882|113782|113931|113831|113934.4|113834.4|113882|113782|27
1621252800000|2021-05-17 12:00:00|113937.1|113837.1|113881|113781|113951.9|113851.9|113867|113767|34
1621253100000|2021-05-17 12:05:00|113873.5|113773.5|113870.1|113770.1|113911.5|113781|113853|113700.1|22
1621253400000|2021-05-17 12:10:00|113876|113776|113912.4|113712.4|113912.4|113776.1|113855.1|113710|17
1621253700000|2021-05-17 12:15:00|113918|113718|113912.7|113712.7|113920|113720|113912.2|113712.2|10
1621254000000|2021-05-17 12:20:00|113911.7|113711.7|113913.1|113713.1|113913.6|113713.6|113911.2|113711.2|5
1621254300000|2021-05-17 12:25:00|113882|113782|113880|113780|113882|113782|113863.1|113763.1|15
1621254600000|2021-05-17 12:30:00|113881.6|113781.6|113873.2|113773.2|113883.2|113783.2|113873.1|113773.1|7
1621254900000|2021-05-17 12:35:00|113869.1|113769.1|113843.2|113743.2|113872.6|113772.6|113833.1|113733.1|35
1621255200000|2021-05-17 12:40:00|113843.1|113743.1|113846.1|113746.1|113848.2|113748.2|113843.1|113743.1|6
1621255500000|2021-05-17 12:45:00|113846|113746|113896|113696|113896|113746|113806.4|113639.7|24
1621256100000|2021-05-17 12:55:00|113856.1|113756.1|113830.7|113730.7|113856.1|113756.1|113823.5|113723.5|44
1621256400000|2021-05-17 13:00:00|113831.2|113731.2|113823.9|113723.9|113853|113753|113823.9|113723.9|40
1621256700000|2021-05-17 13:05:00|113824|113724|113773.5|113673.5|113866|113733|113758|113619|41
1621257000000|2021-05-17 13:10:00|113768.7|113668.7|113784.5|113684.5|113786|113686|113766|113666|11
1621257300000|2021-05-17 13:15:00|113784|113684|113741|113641|113786.3|113684|113735|113584|25
1621257600000|2021-05-17 13:20:00|113741.5|113641.5|113815.5|113615.5|113815.5|113666.7|113741|113615.5|14
1621257900000|2021-05-17 13:25:00|113816|113616|113754|113654|113816|113664.5|113754|113613.5|10
1621258200000|2021-05-17 13:30:00|113749.5|113649.5|113782.5|113582.5|113800|113649.5|113710.5|113555|40
1621258500000|2021-05-17 13:35:00|113783|113583|113765|113565|113787.5|113587.5|113754|113554|17
1621258800000|2021-05-17 13:40:00|113762|113562|113716.5|113616.5|113765|113626.5|113705|113547.5|24
1621259100000|2021-05-17 13:45:00|113719|113619|113723|113623|113725.5|113625.5|113707|113607|19
1621259400000|2021-05-17 13:50:00|113722.5|113622.5|113792.5|113592.5|113795|113640|113719.5|113568.5|38
1621259700000|2021-05-17 13:55:00|113794.5|113594.5|113775|113575|113796.5|113596.5|113771.5|113571.5|25
1621260000000|2021-05-17 14:00:00|113775.5|113575.5|113747.9|113647.9|113798|113648.1|113730|113575.5|43
1621260300000|2021-05-17 14:05:00|113746.4|113646.4|113782.4|113682.4|113833.4|113683.6|113745.6|113600.4|40
1621260600000|2021-05-17 14:10:00|113827.6|113627.6|113785.4|113685.4|113828.5|113711.4|113776.1|113625.6|58
1621260900000|2021-05-17 14:15:00|113790|113690|113725|113625|113793.1|113693.1|113720|113620|72
1621261200000|2021-05-17 14:20:00|113726|113626|113733.6|113633.6|113780.6|113633.6|113725.9|113575.9|17
1621261500000|2021-05-17 14:25:00|113746.8|113646.8|113788.6|113588.6|113798.7|113663.9|113727.2|113580|48
1621261800000|2021-05-17 14:30:00|113720.6|113620.6|113734.2|113634.2|113744.7|113644.7|113713.4|113613.4|17
1621262100000|2021-05-17 14:35:00|113734.9|113634.9|113720.9|113620.9|113745.9|113645.9|113712.5|113612.5|54
1621262400000|2021-05-17 14:40:00|113720|113620|113715|113615|113787|113627|113695.5|113570.5|36
1621262700000|2021-05-17 14:45:00|113714.8|113614.8|113712.8|113612.8|113717.8|113617.8|113712.8|113612.8|42
1621263000000|2021-05-17 14:50:00|113713.3|113613.3|113707|113607|113722.3|113622.3|113707|113607|19
1621263300000|2021-05-17 14:55:00|113692.8|113592.8|113685|113585|113712.8|113603.5|113655|113512.8|80
1621263600000|2021-05-17 15:00:00|113684.5|113584.5|113666.5|113566.5|113735.3|113588|113653.5|113532|34
1621263900000|2021-05-17 15:05:00|113666|113566|113659.5|113559.5|113666|113566|113640|113540|48
1621264200000|2021-05-17 15:10:00|113652|113552|113658|113558|113685|113585|113652|113552|41
1621264500000|2021-05-17 15:15:00|113657.5|113557.5|113640|113540|113660|113560|113633|113533|49
1621264800000|2021-05-17 15:20:00|113639.5|113539.5|113641.3|113541.3|113651.8|113551.8|113639|113539|39
1621265100000|2021-05-17 15:25:00|113641.5|113541.5|113641.5|113541.5|113641.8|113541.8|113626|113526|28
1621265400000|2021-05-17 15:30:00|113641.8|113541.8|113678.5|113578.5|113692.5|113592.5|113641.5|113541.5|32
1621265700000|2021-05-17 15:35:00|113677.5|113577.5|113669.2|113569.2|113682.8|113582.8|113663.5|113563.5|38
1621266000000|2021-05-17 15:40:00|113668.2|113568.2|113709|113509|113710.2|113579|113656.2|113508.2|32
1621266300000|2021-05-17 15:45:00|113711.2|113511.2|113710.7|113510.7|113714.7|113583.2|113683.2|113507.2|21
1621266600000|2021-05-17 15:50:00|113711.2|113511.2|113713.2|113513.2|113717.2|113517.2|113709.2|113509.2|20
1621266900000|2021-05-17 15:55:00|113714.2|113514.2|113712.7|113512.7|113717.2|113517.2|113712.7|113512.7|10
1621267200000|2021-05-17 16:00:00|113713.2|113513.2|113666.2|113566.2|113736.2|113579|113666.2|113513.2|28
1621267500000|2021-05-17 16:05:00|113664.2|113564.2|113681.2|113581.2|113682.5|113582.5|113661.2|113561.2|32
1621267800000|2021-05-17 16:10:00|113680.7|113580.7|113721.2|113521.2|113721.2|113580.7|113665|113516.2|5
1621268100000|2021-05-17 16:15:00|113715.7|113515.7|113701.2|113501.2|113715.7|113556.2|113651.7|113495|16
1621268400000|2021-05-17 16:20:00|113701.7|113501.7|113693.2|113493.2|113713.7|113513.7|113691.2|113491.2|24
1621268700000|2021-05-17 16:25:00|113689|113489|113686.2|113486.2|113689|113541.2|113634|113482.2|11
1621269000000|2021-05-17 16:30:00|113686.5|113486.5|113686.8|113486.8|113687|113487|113686.5|113486.5|7
1621269300000|2021-05-17 16:35:00|113686|113486|113626.4|113526.4|113686.3|113531.8|113626|113485.3|14
1621269600000|2021-05-17 16:40:00|113625.3|113525.3|113644.5|113544.5|113644.5|113544.5|113624.5|113524.5|5
1621269900000|2021-05-17 16:45:00|113645.1|113545.1|113661.9|113561.9|113661.9|113561.9|113644.3|113544.3|11
1621270200000|2021-05-17 16:50:00|113660.5|113560.5|113660.5|113560.5|113660.5|113560.5|113660.5|113560.5|1
1621270500000|2021-05-17 16:55:00|113655|113555|113705|113505|113717.5|113585|113653.5|113505|35
1621270800000|2021-05-17 17:00:00|113700|113500|113660.9|113560.9|113725.8|113589.5|113658.9|113500|30
1621271100000|2021-05-17 17:05:00|113661.4|113561.4|113661.4|113561.4|113661.4|113561.4|113660.4|113560.4|3
1621271400000|2021-05-17 17:10:00|113661.9|113561.9|113661.4|113561.4|113663.4|113563.4|113661.4|113561.4|6
1621271700000|2021-05-17 17:15:00|113662.4|113562.4|113691.4|113591.4|113724.5|113591.4|113661.9|113516|16
1621272000000|2021-05-17 17:20:00|113690.9|113590.9|113690.4|113590.4|113690.9|113590.9|113690.4|113590.4|3
1621272300000|2021-05-17 17:25:00|113703.9|113603.9|113693|113593|113703.9|113603.9|113691.4|113591.4|8
1621272600000|2021-05-17 17:30:00|113692.5|113592.5|113724|113624|113726.4|113626.4|113692.5|113592.5|23
1621272900000|2021-05-17 17:35:00|113721.4|113621.4|113712.9|113612.9|113721.4|113621.4|113712.3|113612.3|14
1621273200000|2021-05-17 17:40:00|113712.5|113612.5|113718.9|113618.9|113721.4|113621.4|113712.5|113612.5|47
1621273500000|2021-05-17 17:45:00|113719.4|113619.4|113710.9|113610.9|113719.4|113619.4|113706.4|113606.4|9
1621273800000|2021-05-17 17:50:00|113710.4|113610.4|113708.9|113608.9|113710.4|113610.4|113708.9|113608.9|3
1621274100000|2021-05-17 17:55:00|113707.5|113607.5|113694|113594|113708.5|113608.5|113692.5|113592.5|31
1621274400000|2021-05-17 18:00:00|113700|113600|113700|113600|113705|113605|113694|113594|19
1621274700000|2021-05-17 18:05:00|113698.5|113598.5|113704.5|113604.5|113705|113605|113693|113593|11
1621275000000|2021-05-17 18:10:00|113702.5|113602.5|113700|113600|113704.5|113604.5|113697|113597|10
1621275300000|2021-05-17 18:15:00|113699|113599|113743.5|113543.5|113744|113612.3|113690|113543.5|18
1621275600000|2021-05-17 18:20:00|113744|113544|113743|113543|113749|113619.5|113688.5|113529.5|28
1621275900000|2021-05-17 18:25:00|113743.5|113543.5|113743|113543|113755|113635|113695|113537.5|25
1621276200000|2021-05-17 18:30:00|113743.5|113543.5|113705|113605|113744.5|113605|113695|113535|9
1621276500000|2021-05-17 18:35:00|113705.1|113605.1|113683|113583|113705.1|113605.1|113680|113580|31
1621276800000|2021-05-17 18:40:00|113698.5|113598.5|113695|113595|113750|113610|113685|113535|19
1621277100000|2021-05-17 18:45:00|113695.5|113595.5|113714.5|113614.5|113714.5|113614.5|113695.5|113595.5|6
1621277400000|2021-05-17 18:50:00|113711|113611|113696.8|113596.8|113711|113611|113696|113596|19
1621277700000|2021-05-17 18:55:00|113695.4|113595.4|113697.7|113597.7|113705|113605|113695.4|113595.4|13
1621278000000|2021-05-17 19:00:00|113698.7|113598.7|113701.7|113601.7|113702.5|113602.5|113694|113594|23
1621278300000|2021-05-17 19:05:00|113701.2|113601.2|113695.2|113595.2|113701.2|113601.2|113694.2|113594.2|7
1621278600000|2021-05-17 19:10:00|113695.7|113595.7|113705|113605|113705|113605|113695|113595|11
1621278900000|2021-05-17 19:15:00|113706|113606|113703.5|113603.5|113706|113606|113702.5|113602.5|10
1621279200000|2021-05-17 19:20:00|113704|113604|113704|113604|113704|113604|113704|113604|1
1621279500000|2021-05-17 19:25:00|113705|113605|113706|113606|113706|113606|113705|113605|2
1621279800000|2021-05-17 19:30:00|113705.5|113605.5|113708.5|113608.5|113709|113609|113705.5|113605.5|5
1621280100000|2021-05-17 19:35:00|113708|113608|113700|113600|113708|113608|113700|113600|9
1621280400000|2021-05-17 19:40:00|113699.5|113599.5|113695|113595|113699.5|113599.5|113689.5|113589.5|14
1621280700000|2021-05-17 19:45:00|113690|113590|113685|113585|113690|113590|113685|113585|2
1621281000000|2021-05-17 19:50:00|113685.5|113585.5|113685|113585|113710.1|113610.1|113685|113585|16
1621281300000|2021-05-17 19:55:00|113684|113584|113675|113575|113684.5|113584.5|113670|113570|10
1621296000000|2021-05-18 00:00:00|113953|113612|113816.5|113616.5|114017.5|113676.5|113694|113494|142
1621296300000|2021-05-18 00:05:00|113775.5|113675.5|113676.5|113576.5|113827|113675.5|113670.8|113554|230
1621296600000|2021-05-18 00:10:00|113673|113573|113672|113572|113698.1|113598.1|113670.7|113570.7|78
1621296900000|2021-05-18 00:15:00|113679|113579|113565|113465|113679.5|113579.5|113561.5|113461.5|174
1621297200000|2021-05-18 00:20:00|113564|113464|113637.5|113537.5|113643|113543|113548.2|113448.2|210
1621297500000|2021-05-18 00:25:00|113639|113539|113668.5|113568.5|113715.5|113583.4|113639|113490|162
1621297800000|2021-05-18 00:30:00|113666|113566|113700|113600|113722.4|113622.4|113655|113555|165
1621298100000|2021-05-18 00:35:00|113700.7|113600.7|113765.8|113665.8|113781.1|113681.1|113690|113590|248
1621298400000|2021-05-18 00:40:00|113764.2|113664.2|113745|113645|113781.8|113681.8|113729.2|113629.2|194
1621298700000|2021-05-18 00:45:00|113750|113650|113750|113650|113788|113688|113725|113625|140
1621299000000|2021-05-18 00:50:00|113746.5|113646.5|113760|113660|113778.5|113678.5|113740|113640|107
1621299300000|2021-05-18 00:55:00|113767|113667|113755|113655|113795|113695|113740|113640|97
1621299600000|2021-05-18 01:00:00|113748.1|113648.1|113710.8|113610.8|113754.5|113654.5|113683.1|113583.1|216
1621299900000|2021-05-18 01:05:00|113715|113615|113649.5|113549.5|113726.4|113626.4|113642.5|113542.5|220
1621300200000|2021-05-18 01:10:00|113651.1|113551.1|113622|113522|113674.7|113574.7|113620|113520|223
1621300500000|2021-05-18 01:15:00|113619|113519|113552.5|113452.5|113635|113535|113548|113448|149
1621300800000|2021-05-18 01:20:00|113557.1|113457.1|113523.7|113423.7|113565.4|113465.4|113519.3|113419.3|238
1621301100000|2021-05-18 01:25:00|113515.7|113415.7|113504.5|113404.5|113526.5|113426.5|113468.3|113368.3|275
1621301400000|2021-05-18 01:30:00|113505.3|113405.3|113445|113345|113520.3|113420.3|113431|113331|271
1621301700000|2021-05-18 01:35:00|113445.4|113345.4|113464.4|113364.4|113477|113377|113412|113312|228
1621302000000|2021-05-18 01:40:00|113465|113365|113380|113280|113465|113365|113380|113280|204
1621302300000|2021-05-18 01:45:00|113370.9|113270.9|113347.5|113247.5|113372.6|113272.6|113305|113205|355
1621302600000|2021-05-18 01:50:00|113348.3|113248.3|113356.9|113256.9|113366.3|113266.3|113316.6|113216.6|264
1621302900000|2021-05-18 01:55:00|113355.5|113255.5|113378.5|113278.5|113395|113295|113345.5|113245.5|267
1621303200000|2021-05-18 02:00:00|113378.3|113278.3|113310|113210|113380.1|113280.1|113267|113167|257
1621303500000|2021-05-18 02:05:00|113309.5|113209.5|113319.5|113219.5|113344.7|113244.7|113303.8|113203.8|164
1621303800000|2021-05-18 02:10:00|113322.5|113222.5|113339.3|113239.3|113345|113245|113319.5|113219.5|130
1621304100000|2021-05-18 02:15:00|113339.5|113239.5|113336.7|113236.7|113340.8|113240.8|113329|113229|112
1621304400000|2021-05-18 02:20:00|113335|113235|113347.3|113247.3|113347.3|113247.3|113321.4|113221.4|81
1621304700000|2021-05-18 02:25:00|113347|113247|113358.3|113258.3|113372|113272|113337.3|113237.3|97
1621305000000|2021-05-18 02:30:00|113360.5|113260.5|113369.5|113269.5|113398.4|113298.4|113358.3|113258.3|187
1621305300000|2021-05-18 02:35:00|113370.5|113270.5|113368|113268|113378.8|113278.8|113350.5|113250.5|170
1621305600000|2021-05-18 02:40:00|113369|113269|113383|113283|113422.8|113322.8|113369|113269|162
1621305900000|2021-05-18 02:45:00|113382.5|113282.5|113375|113275|113387|113287|113359|113259|132
1621306200000|2021-05-18 02:50:00|113372.3|113272.3|113365|113265|113391|113291|113361|113261|104
1621306500000|2021-05-18 02:55:00|113363.5|113263.5|113362.5|113262.5|113365|113265|113351|113251|83
1621306800000|2021-05-18 03:00:00|113369.3|113269.3|113315|113215|113370.5|113270.5|113315|113215|105
1621307100000|2021-05-18 03:05:00|113312.3|113212.3|113297.4|113197.4|113315.3|113215.3|113296|113196|57
1621307400000|2021-05-18 03:10:00|113294.1|113194.1|113272.5|113172.5|113304.3|113204.3|113245.2|113145.2|194
1621307700000|2021-05-18 03:15:00|113273|113173|113261.5|113161.5|113273.5|113173.5|113215.5|113115.5|169
1621308000000|2021-05-18 03:20:00|113267.5|113167.5|113259|113159|113278.3|113178.3|113255|113155|137
1621308300000|2021-05-18 03:25:00|113263.5|113163.5|113293.1|113193.1|113307|113207|113255|113155|148
1621308600000|2021-05-18 03:30:00|113293.5|113193.5|113263|113163|113302|113202|113262.5|113162.5|128
1621308900000|2021-05-18 03:35:00|113263.5|113163.5|113222.5|113122.5|113264.8|113164.8|113218|113118|155
1621309200000|2021-05-18 03:40:00|113218.5|113118.5|113223.5|113123.5|113246.5|113146.5|113217.8|113117.8|111
1621309500000|2021-05-18 03:45:00|113224|113124|113227.8|113127.8|113249.5|113149.5|113205|113105|145
1621309800000|2021-05-18 03:50:00|113227.5|113127.5|113219.3|113119.3|113249.1|113149.1|113219.3|113119.3|93
1621310100000|2021-05-18 03:55:00|113219.5|113119.5|113231.1|113131.1|113231.5|113131.5|113218.8|113118.8|44
1621310400000|2021-05-18 04:00:00|113233.4|113133.4|113248.8|113148.8|113258.8|113158.8|113219|113119|111
1621310700000|2021-05-18 04:05:00|113252|113152|113245.5|113145.5|113260.1|113160.1|113238.5|113138.5|81
1621311000000|2021-05-18 04:10:00|113248.1|113148.1|113215|113115|113249.5|113149.5|113208.8|113108.8|54
1621311300000|2021-05-18 04:15:00|113211|113111|113265.5|113165.5|113267.5|113167.5|113209.3|113109.3|128
1621311600000|2021-05-18 04:20:00|113265|113165|113260.8|113160.8|113266.5|113166.5|113241.8|113141.8|103
1621311900000|2021-05-18 04:25:00|113260.3|113160.3|113220.3|113120.3|113260.3|113160.3|113212.5|113112.5|169
1621312200000|2021-05-18 04:30:00|113221.3|113121.3|113185|113085|113231.5|113131.5|113175.5|113075.5|140
1621312500000|2021-05-18 04:35:00|113186|113086|113185.3|113085.3|113200.5|113100.5|113168.5|113068.5|93
1621312800000|2021-05-18 04:40:00|113185|113085|113191.3|113091.3|113201.8|113101.8|113170.8|113070.8|105
1621313100000|2021-05-18 04:45:00|113191.5|113091.5|113187|113087|113225|113125|113186.4|113086.4|120
1621313400000|2021-05-18 04:50:00|113186.4|113086.4|113171.8|113071.8|113186.7|113086.7|113155.5|113055.5|112
1621313700000|2021-05-18 04:55:00|113171.3|113071.3|113185|113085|113191.5|113091.5|113167.5|113067.5|46
1621314000000|2021-05-18 05:00:00|113182.3|113082.3|113206.3|113106.3|113209.8|113109.8|113180|113080|113
1621314300000|2021-05-18 05:05:00|113207.4|113107.4|113190.8|113090.8|113215|113115|113190.8|113090.8|85
1621314600000|2021-05-18 05:10:00|113191|113091|113140.1|113040.1|113191|113091|113128.5|113028.5|156
1621314900000|2021-05-18 05:15:00|113147.8|113047.8|113096.9|112996.9|113151.3|113051.3|113086.1|112986.1|177
1621315200000|2021-05-18 05:20:00|113094.2|112994.2|113095|112995|113101|113001|113080|112980|159
1621315500000|2021-05-18 05:25:00|113085.6|112985.6|113040.5|112940.5|113096.8|112996.8|113040.1|112940.1|165
1621315800000|2021-05-18 05:30:00|113041.3|112941.3|113125.5|113025.5|113129.5|113029.5|113030.8|112930.8|192
1621316100000|2021-05-18 05:35:00|113122.5|113022.5|113125|113025|113135.2|113035.2|113095.3|112995.3|163
1621316400000|2021-05-18 05:40:00|113125.5|113025.5|113119.5|113019.5|113142|113042|113118.3|113018.3|104
1621316700000|2021-05-18 05:45:00|113119.8|113019.8|113123|113023|113135.3|113035.3|113117.4|113017.4|146
1621317000000|2021-05-18 05:50:00|113120.1|113020.1|113156.3|113056.3|113156.3|113056.3|113120.1|113020.1|97
1621317300000|2021-05-18 05:55:00|113156.8|113056.8|113182.5|113082.5|113184|113084|113139|113039|164
1621317600000|2021-05-18 06:00:00|113181.5|113081.5|113139.1|113039.1|113212|113112|113128.5|113028.5|235
1621317900000|2021-05-18 06:05:00|113137.5|113037.5|113135|113035|113137.5|113037.5|113110.5|113010.5|107
1621318200000|2021-05-18 06:10:00|113133.8|113033.8|113097.4|112997.4|113140.5|113040.5|113060.1|112960.1|194
1621318500000|2021-05-18 06:15:00|113108.8|113008.8|113079.8|112979.8|113109|113009|113073.5|112973.5|166
1621318800000|2021-05-18 06:20:00|113078.8|112978.8|113078|112978|113095|112995|113070.8|112970.8|179
1621319100000|2021-05-18 06:25:00|113080.7|112980.7|113050.5|112950.5|113080.7|112980.7|113016|112916|275
1621319400000|2021-05-18 06:30:00|113046.9|112946.9|113069.2|112969.2|113159.5|113003.5|113045|112933.5|134
1621319700000|2021-05-18 06:35:00|113068.6|112968.6|113095|112995|113146|113002.5|113065.2|112940.5|82
1621320000000|2021-05-18 06:40:00|113095.3|112995.3|113065.3|112965.3|113098.5|112998.5|113065.3|112965.3|47
1621320300000|2021-05-18 06:45:00|113065.2|112965.2|112971.1|112871.1|113080.3|112980.3|112971.1|112848.1|81
1621320600000|2021-05-18 06:50:00|112972.3|112872.3|112895.8|112795.8|112972.3|112872.3|112894.3|112762.6|112
1621320900000|2021-05-18 06:55:00|112900.3|112800.3|112915|112815|112989.8|112849|112889|112789|160
1621321200000|2021-05-18 07:00:00|112918|112818|112915.5|112815.5|112998|112845.1|112909.2|112788.5|100
1621321500000|2021-05-18 07:05:00|112914.3|112814.3|112845.4|112745.4|112918.1|112818.1|112845.4|112745.4|105
1621321800000|2021-05-18 07:10:00|112847.4|112747.4|112790.1|112690.1|112847.9|112747.9|112784.3|112684.3|88
1621322100000|2021-05-18 07:15:00|112788|112688|112775.5|112675.5|112856|112715|112765.5|112650.5|137
1621322400000|2021-05-18 07:20:00|112775.4|112675.4|112820.8|112720.8|112865|112733|112775.4|112664.5|106
1621322700000|2021-05-18 07:25:00|112820.3|112720.3|112820.1|112720.1|112862.3|112762.3|112805.5|112705.5|126
1621323000000|2021-05-18 07:30:00|112820.5|112720.5|112795.1|112695.1|112829.5|112729.5|112785.1|112685.1|75
1621323300000|2021-05-18 07:35:00|112795.8|112695.8|112840|112640|112840|112708.1|112764|112640|55
1621323600000|2021-05-18 07:40:00|112838.1|112638.1|112803.6|112703.6|112851.1|112710.1|112775.6|112635.6|52
1621323900000|2021-05-18 07:45:00|112798.4|112698.4|112808.3|112708.3|112811.3|112711.3|112779.1|112679.1|72
1621324200000|2021-05-18 07:50:00|112808.8|112708.8|112840.5|112740.5|112862.9|112762.9|112808|112708|67
1621324500000|2021-05-18 07:55:00|112839.9|112739.9|112887|112787|112892.5|112792.5|112823.4|112723.4|67
1621324800000|2021-05-18 08:00:00|112893|112793|112865.8|112765.8|112903|112803|112857.5|112757.5|82
1621325100000|2021-05-18 08:05:00|112866|112766|112893|112793|112907.7|112793|112851.5|112700.5|71
1621325400000|2021-05-18 08:10:00|112885.5|112785.5|112846.2|112746.2|112914.7|112785.5|112839.5|112714.7|95
1621325700000|2021-05-18 08:15:00|112851.6|112751.6|112833.6|112733.6|112863.6|112763.6|112818.5|112718.5|51
1621326000000|2021-05-18 08:20:00|112833.1|112733.1|112859.5|112759.5|112884|112784|112833.1|112733.1|60
1621326300000|2021-05-18 08:25:00|112860.1|112760.1|112902.7|112802.7|112918|112818|112857.1|112757.1|82
1621326600000|2021-05-18 08:30:00|112902.2|112802.2|112882.5|112682.5|112905.2|112803|112840.4|112679|77
1621326900000|2021-05-18 08:35:00|112888.4|112688.4|112915|112715|112939.7|112773.5|112855.1|112688.4|41
1621327200000|2021-05-18 08:40:00|112925.1|112725.1|112910.1|112710.1|112925.1|112765.1|112865.1|112710.1|4
1621327500000|2021-05-18 08:45:00|112870.1|112770.1|112880.1|112680.1|112906.5|112770.1|112826|112680.1|39
1621327800000|2021-05-18 08:50:00|112835.1|112735.1|112923.4|112723.4|112936.5|112754.2|112835.1|112689.1|33
1621328100000|2021-05-18 08:55:00|112924.4|112724.4|112971|112771|112972|112772|112920|112720|34
1621328400000|2021-05-18 09:00:00|112970|112770|112969.4|112769.4|112970|112770|112954.3|112754.3|21
1621328700000|2021-05-18 09:05:00|112964.9|112764.9|112925.1|112825.1|112970.5|112825.1|112918.1|112760.1|22
1621329000000|2021-05-18 09:10:00|112930.1|112830.1|112930.1|112830.1|112930.1|112830.1|112930.1|112830.1|1
1621329300000|2021-05-18 09:15:00|112931.1|112831.1|112953.5|112753.5|112982.4|112840.1|112924.3|112753.5|22
1621329600000|2021-05-18 09:20:00|112952.5|112752.5|112886|112786|112952.5|112814.6|112883.5|112737.7|44
1621329900000|2021-05-18 09:25:00|112886.2|112786.2|112895.2|112795.2|112966|112814.4|112880.1|112712|63
1621330200000|2021-05-18 09:30:00|112895.3|112795.3|112885.4|112785.4|112942.2|112806|112885.4|112734.9|41
1621330500000|2021-05-18 09:35:00|112886|112786|112892.6|112792.6|112951.4|112795.4|112886|112737.9|17
1621330800000|2021-05-18 09:40:00|112893.6|112793.6|112925|112825|112974.4|112826|112893.6|112744.1|32
1621331100000|2021-05-18 09:45:00|112976.5|112776.5|112934.1|112834.1|112977.1|112836|112934.1|112776.5|10
1621331400000|2021-05-18 09:50:00|112932.1|112832.1|112924.6|112824.6|112979.2|112832.8|112924.6|112770.9|16
1621331700000|2021-05-18 09:55:00|112923.6|112823.6|112920.1|112820.1|112966.2|112823.6|112914.3|112764.7|11
1621332000000|2021-05-18 10:00:00|112920.6|112820.6|112935.6|112835.6|112935.6|112835.6|112920.6|112820.6|11
1621332300000|2021-05-18 10:05:00|112935.5|112835.5|112926.5|112826.5|112936.1|112836.1|112920.1|112820.1|37
1621332600000|2021-05-18 10:10:00|112925|112825|112931.1|112831.1|112931.1|112831.1|112925|112825|10
1621332900000|2021-05-18 10:15:00|112929.8|112829.8|112925.1|112825.1|112929.8|112829.8|112925.1|112825.1|13
1621333200000|2021-05-18 10:20:00|112926.1|112826.1|112933|112833|112981.5|112833|112925.1|112781.5|17
1621333500000|2021-05-18 10:25:00|112983.4|112783.4|112981.5|112781.5|112983.6|112783.6|112981|112781|8
1621333800000|2021-05-18 10:30:00|112981|112781|112960|112760|112981|112781|112957.7|112757.7|14
1621334100000|2021-05-18 10:35:00|112965|112765|112953.5|112753.5|112967.5|112767.5|112951.1|112751.1|19
1621334400000|2021-05-18 10:40:00|112955.1|112755.1|112950.5|112750.5|112955.1|112755.1|112950.5|112750.5|4
1621334700000|2021-05-18 10:45:00|112952.1|112752.1|112960.2|112760.2|112960.2|112760.2|112945|112745|11
1621335000000|2021-05-18 10:50:00|112959.6|112759.6|112963.1|112763.1|112965.1|112765.1|112959.6|112759.6|10
1621335300000|2021-05-18 10:55:00|112964.5|112764.5|112952.2|112752.2|112965.1|112805.1|112885.1|112751.4|7
1621335600000|2021-05-18 11:00:00|112952.7|112752.7|112908.6|112808.6|112953.4|112813.1|112898.6|112750.1|14
1621335900000|2021-05-18 11:05:00|112953.5|112753.5|112952.5|112752.5|112955|112755|112952.5|112752.5|7
1621336200000|2021-05-18 11:10:00|112954|112754|112905.1|112705.1|112954|112793.8|112872|112696.6|47
1621336500000|2021-05-18 11:15:00|112914.4|112714.4|112942.5|112742.5|112972.8|112795.1|112866.9|112705.1|160
1621336800000|2021-05-18 11:20:00|112941.5|112741.5|112920.1|112720.1|112942|112742|112920.1|112720.1|21
1621337100000|2021-05-18 11:25:00|112923.2|112723.2|112901|112801|112926.2|112820.5|112885.1|112720|29
1621337400000|2021-05-18 11:30:00|112890.6|112790.6|112917|112717|112917.5|112795|112849.5|112713|34
1621337700000|2021-05-18 11:35:00|112918|112718|112913.1|112713.1|112918|112718|112913|112713|15
1621338000000|2021-05-18 11:40:00|112901.5|112701.5|112900|112700|112935|112735|112900|112700|21
1621338300000|2021-05-18 11:45:00|112903.8|112703.8|112890|112690|112932.1|112732.1|112887|112687|16
1621338600000|2021-05-18 11:50:00|112890.5|112690.5|112893|112693|112895.1|112695.1|112890.5|112690.5|7
1621338900000|2021-05-18 11:55:00|112894|112694|112895.1|112695.1|112895.1|112695.1|112893.5|112693.5|5
1621339200000|2021-05-18 12:00:00|112892|112692|112893|112693|112924.4|112759|112837.1|112680.1|33
1621339500000|2021-05-18 12:05:00|112892.5|112692.5|112834.5|112734.5|112920.1|112759.5|112805.1|112684.6|85
1621339800000|2021-05-18 12:10:00|112830.1|112730.1|112795.1|112695.1|112830.1|112730.1|112791.1|112691.1|17
1621340100000|2021-05-18 12:15:00|112798.5|112698.5|112790.1|112690.1|112801.7|112701.7|112790.1|112690.1|20
1621340400000|2021-05-18 12:20:00|112785.1|112685.1|112765.1|112665.1|112785.1|112685.1|112762.5|112662.5|21
1621340700000|2021-05-18 12:25:00|112765|112665|112820.5|112620.5|112825|112675|112765|112620.5|7
1621341000000|2021-05-18 12:30:00|112822|112622|112765.1|112665.1|112822|112675.1|112765.1|112619.4|10
1621341300000|2021-05-18 12:35:00|112756.6|112656.6|112756.5|112656.5|112800.4|112660.8|112740.5|112600.4|27
1621341600000|2021-05-18 12:40:00|112802.4|112602.4|112716.1|112616.1|112802.4|112646.1|112711|112600.6|25
1621341900000|2021-05-18 12:45:00|112718.1|112618.1|112803.1|112603.1|112803.1|112640.6|112718.1|112580|17
1621342200000|2021-05-18 12:50:00|112797.9|112597.9|112763.1|112663.1|112806.5|112673.2|112749.3|112597.9|50
1621342500000|2021-05-18 12:55:00|112744.9|112644.9|112841.5|112641.5|112843|112702|112740|112585|46
1621342800000|2021-05-18 13:00:00|112842|112642|112825|112725|112842|112725|112787.5|112640.5|41
1621343100000|2021-05-18 13:05:00|112815|112715|112870|112670|112870|112735|112800|112670|8
1621343400000|2021-05-18 13:10:00|112862.5|112662.5|112850|112750|112910|112769.5|112845.5|112661.5|60
1621343700000|2021-05-18 13:15:00|112852.5|112752.5|112950.5|112750.5|112965|112816.5|112832|112672.5|58
1621344000000|2021-05-18 13:20:00|112951|112751|112917|112717|112953.5|112753.5|112917|112717|21
1621344300000|2021-05-18 13:25:00|112918.5|112718.5|112927|112727|112933|112783|112880.5|112717|24
1621344600000|2021-05-18 13:30:00|112926.5|112726.5|112964|112764|112964|112812.5|112863.5|112720|36
1621344900000|2021-05-18 13:35:00|112962|112762|112893.5|112693.5|112962|112762|112857.5|112693.5|34
1621345200000|2021-05-18 13:40:00|112898.5|112698.5|112926.5|112726.5|112941|112779.5|112855|112682.5|42
1621345500000|2021-05-18 13:45:00|112881.5|112781.5|112955.5|112755.5|112960|112800|112878.5|112725|22
1621345800000|2021-05-18 13:50:00|112958.5|112758.5|112976|112776|112976|112827|112902|112752.5|19
1621346100000|2021-05-18 13:55:00|112977|112777|112925|112825|112977.5|112838|112920|112776|26
1621346400000|2021-05-18 14:00:00|112927|112827|112947.3|112847.3|112954|112854|112927|112827|44
1621346700000|2021-05-18 14:05:00|112946.5|112846.5|112940|112840|112946.5|112846.5|112940|112840|12
1621347000000|2021-05-18 14:10:00|112925.5|112825.5|112929|112829|112930|112830|112925.5|112825.5|4
1621347300000|2021-05-18 14:15:00|112929.5|112829.5|112920|112820|112930|112830|112909.8|112809.8|25
1621347600000|2021-05-18 14:20:00|112919.5|112819.5|112948.1|112748.1|112963.8|112820|112903|112735.5|43
1621347900000|2021-05-18 14:25:00|112945|112745|112947.1|112747.1|112948.1|112748.1|112945|112745|7
1621348500000|2021-05-18 14:35:00|112946|112746|112940|112740|112946|112746|112940|112740|2
1621349100000|2021-05-18 14:45:00|112935.5|112735.5|112935|112735|112935.5|112735.5|112935|112735|3
1621349400000|2021-05-18 14:50:00|112925.5|112725.5|112840|112740|112935|112760|112825|112715|31
1621349700000|2021-05-18 14:55:00|112839|112739|112854.5|112754.5|112855.8|112755.8|112834.5|112734.5|38
1621350000000|2021-05-18 15:00:00|112855|112755|112900|112700|112959.8|112799.5|112850.8|112700|52
1621350300000|2021-05-18 15:05:00|112902|112702|112920.5|112720.5|112920.5|112720.5|112900|112700|23
1621350600000|2021-05-18 15:10:00|112921.5|112721.5|112936.5|112736.5|112936.5|112736.5|112921|112721|9
1621350900000|2021-05-18 15:15:00|112937|112737|112945.3|112745.3|112948|112748|112937|112737|15
1621351200000|2021-05-18 15:20:00|112943.8|112743.8|112940.5|112740.5|112943.8|112743.8|112935|112735|9
1621351500000|2021-05-18 15:25:00|112942.5|112742.5|112891.5|112791.5|112952.2|112793|112885.5|112741|25
1621351800000|2021-05-18 15:30:00|112890|112790|112970.5|112770.5|112979.5|112814.8|112890|112743.5|66
1621352100000|2021-05-18 15:35:00|112904|112804|112886.5|112786.5|112967.5|112824.5|112886.5|112741|55
1621352400000|2021-05-18 15:40:00|112887.5|112787.5|112899|112799|112899|112799|112885|112785|18
1621352700000|2021-05-18 15:45:00|112901.5|112801.5|112923.3|112823.3|112926.5|112826.5|112899.6|112799.6|30
1621353000000|2021-05-18 15:50:00|112923.8|112823.8|112964.3|112764.3|112967.5|112824.8|112917|112764.3|25
1621353300000|2021-05-18 15:55:00|112963.5|112763.5|112903|112803|112963.5|112825|112902.5|112753|39
1621353600000|2021-05-18 16:00:00|112901.5|112801.5|112933|112833|112933|112833|112901.5|112801.5|46
1621353900000|2021-05-18 16:05:00|112937.5|112837.5|112941.2|112841.2|112963|112863|112937.5|112837.5|55
1621354200000|2021-05-18 16:10:00|112938.2|112838.2|112926.5|112826.5|112943.5|112843.5|112921.8|112821.8|84
1621354500000|2021-05-18 16:15:00|112924.5|112824.5|112932.8|112832.8|112940.2|112840.2|112923.5|112823.5|80
1621354800000|2021-05-18 16:20:00|112925.8|112825.8|112911.8|112811.8|112940.2|112840.2|112906.5|112806.5|86
1621355100000|2021-05-18 16:25:00|112912.3|112812.3|112941.5|112741.5|112943.5|112812.8|112885.5|112741.5|37
1621355400000|2021-05-18 16:30:00|112940.9|112740.9|112945|112745|112948|112748|112940.9|112740.9|26
1621355700000|2021-05-18 16:35:00|112942|112742|112943.8|112743.8|112943.8|112743.8|112941.5|112741.5|7
1621356000000|2021-05-18 16:40:00|112938.8|112738.8|112918|112718|112938.8|112738.8|112916.5|112716.5|13
1621356300000|2021-05-18 16:45:00|112919.5|112719.5|112860|112760|112920|112760.5|112855|112719|13
1621356600000|2021-05-18 16:50:00|112859.5|112759.5|112861|112761|112862.3|112762.3|112854.5|112754.5|13
1621356900000|2021-05-18 16:55:00|112860.5|112760.5|112860|112760|112860.5|112760.5|112860|112760|2
1621357200000|2021-05-18 17:00:00|112840|112740|112836|112736|112840|112740|112831|112731|6
1621357500000|2021-05-18 17:05:00|112836.5|112736.5|112853.5|112753.5|112854.5|112754.5|112836.5|112736.5|28
1621357800000|2021-05-18 17:10:00|112852.5|112752.5|112825|112725|112852.5|112752.5|112825|112725|14
1621358100000|2021-05-18 17:15:00|112824.5|112724.5|112829.5|112729.5|112836.5|112736.5|112821|112721|18
1621358400000|2021-05-18 17:20:00|112828.8|112728.8|112820|112720|112828.8|112728.8|112819|112719|13
1621358700000|2021-05-18 17:25:00|112820.5|112720.5|112785.1|112685.1|112820.5|112720.5|112785.1|112685.1|26
1621359000000|2021-05-18 17:30:00|112784.9|112684.9|112745|112645|112825.1|112685.5|112743.2|112595|77
1621359300000|2021-05-18 17:35:00|112746|112646|112744.5|112644.5|112749.5|112649.5|112744.5|112644.5|5
1621359600000|2021-05-18 17:40:00|112749.5|112649.5|112744.5|112644.5|112749.5|112649.5|112744.5|112644.5|6
1621359900000|2021-05-18 17:45:00|112744|112644|112760.5|112660.5|112762.2|112662.2|112744|112644|23
1621360200000|2021-05-18 17:50:00|112760|112660|112778.7|112678.7|112782.2|112682.2|112756|112656|15
1621360500000|2021-05-18 17:55:00|112773.2|112673.2|112730|112630|112773.2|112673.2|112721.5|112621.5|23
1621360800000|2021-05-18 18:00:00|112729|112629|112741.2|112641.2|112750|112650|112727.5|112627.5|55
1621361100000|2021-05-18 18:05:00|112740.2|112640.2|112740.2|112640.2|112740.2|112640.2|112740.2|112640.2|1
1621361400000|2021-05-18 18:10:00|112737.8|112637.8|112729|112629|112737.8|112637.8|112729|112629|12
1621361700000|2021-05-18 18:15:00|112729.5|112629.5|112756.6|112556.6|112778.6|112629.5|112684.3|112510.7|69
1621362000000|2021-05-18 18:20:00|112756.3|112556.3|112693.4|112593.4|112756.3|112593.4|112681.1|112526.6|25
1621362300000|2021-05-18 18:25:00|112688.4|112588.4|112688.4|112588.4|112688.4|112588.4|112688.4|112588.4|1
1621362600000|2021-05-18 18:30:00|112702.9|112602.9|112702.7|112602.7|112767.7|112610.5|112700.5|112567.7|18
1621362900000|2021-05-18 18:35:00|112703|112603|112688.8|112588.8|112779.4|112626|112688.8|112579.4|43
1621363200000|2021-05-18 18:40:00|112700.8|112600.8|112722.8|112622.8|112783.6|112642.6|112700.8|112583.6|41
1621363500000|2021-05-18 18:45:00|112724.5|112624.5|112803.3|112603.3|112813.6|112657.8|112724.5|112602.8|19
1621363800000|2021-05-18 18:50:00|112807.2|112607.2|112742.8|112642.8|112812.3|112645.3|112742.8|112607.2|16
1621364100000|2021-05-18 18:55:00|112742.6|112642.6|112713|112613|112783.3|112642.6|112712.3|112565.8|20
1621364400000|2021-05-18 19:00:00|112713.3|112613.3|112721.5|112621.5|112721.5|112621.5|112713|112613|17
1621364700000|2021-05-18 19:05:00|112721|112621|112721|112621|112721.5|112621.5|112721|112621|5
1621365300000|2021-05-18 19:15:00|112720.5|112620.5|112704.3|112604.3|112720.5|112620.5|112704.3|112604.3|15
1621365600000|2021-05-18 19:20:00|112702.6|112602.6|112735|112535|112737|112615|112685.5|112535|31
1621365900000|2021-05-18 19:25:00|112735.5|112535.5|112690|112590|112742|112590|112689.5|112535|6
1621366200000|2021-05-18 19:30:00|112685|112585|112690|112590|112690|112590|112683.5|112583.5|5
1621366500000|2021-05-18 19:35:00|112685|112585|112691|112591|112691|112591|112685|112585|6
1621367100000|2021-05-18 19:45:00|112691.5|112591.5|112708|112608|112768.5|112621.5|112691.5|112565|37
1621367400000|2021-05-18 19:50:00|112708.5|112608.5|112705|112605|112722.5|112622.5|112701.5|112601.5|28
1621367700000|2021-05-18 19:55:00|112703.3|112603.3|112708.5|112608.5|112722|112622|112700.5|112600.5|33
1621382400000|2021-05-19 00:00:00|112740|112640|112926.6|112726.6|112934.1|112734.1|112740|112640|15
1621382700000|2021-05-19 00:05:00|112885.5|112785.5|112936.8|112736.8|112950|112785.5|112885.5|112708.5|24
1621383300000|2021-05-19 00:15:00|112935.5|112735.5|112967.5|112767.5|112970.3|112814.5|112900|112735.5|14
1621383600000|2021-05-19 00:20:00|112965.5|112765.5|112929|112729|112965.5|112790.2|112888.7|112719.1|37
1621383900000|2021-05-19 00:25:00|112931|112731|112948.5|112748.5|112949|112777.3|112870.7|112715.5|15
1621384200000|2021-05-19 00:30:00|112941.1|112741.1|112915.7|112715.7|112946.8|112746.8|112914.6|112714.6|19
1621384500000|2021-05-19 00:35:00|112915.6|112715.6|112885.1|112685.1|112915.6|112715.6|112885.1|112685.1|14
1621384800000|2021-05-19 00:40:00|112887.8|112687.8|112875.1|112675.1|112887.8|112730|112817.3|112675.1|20
1621385100000|2021-05-19 00:45:00|112880.1|112680.1|112830|112730|112880.1|112730|112820.3|112674|16
1621385400000|2021-05-19 00:50:00|112824.3|112724.3|112885.1|112685.1|112887.5|112745.5|112820.3|112674.3|11
1621385700000|2021-05-19 00:55:00|112885.3|112685.3|112892|112692|112895.1|112695.1|112885.3|112685.3|13
1621386000000|2021-05-19 01:00:00|112891.5|112691.5|112958.5|112758.5|112965.5|112765.5|112891.5|112691.5|45
1621386300000|2021-05-19 01:05:00|112959|112759|112924.5|112724.5|112959|112790.5|112870.5|112724.5|22
1621386600000|2021-05-19 01:10:00|112925.5|112725.5|112925|112725|112937.5|112737.5|112924|112724|11
1621386900000|2021-05-19 01:15:00|112924|112724|112893|112693|112924|112724|112892.5|112692.5|14
1621387200000|2021-05-19 01:20:00|112893.5|112693.5|112903.5|112703.5|112919|112758.5|112804|112652.5|44
1621387500000|2021-05-19 01:25:00|112903|112703|112848.5|112648.5|112903|112736.7|112808.3|112637.3|40
1621387800000|2021-05-19 01:30:00|112849|112649|112863.1|112663.1|112900.5|112738.5|112828.3|112628.3|31
1621388100000|2021-05-19 01:35:00|112816.1|112716.1|112894|112694|112896|112716.1|112813.1|112667.3|27
1621388400000|2021-05-19 01:40:00|112894.5|112694.5|112899.5|112699.5|112899.5|112699.5|112894.5|112694.5|10
1621388700000|2021-05-19 01:45:00|112895.5|112695.5|112900|112700|112900.5|112700.5|112895|112695|7
1621389000000|2021-05-19 01:50:00|112900.5|112700.5|112897.5|112697.5|112912.5|112712.5|112896|112696|14
1621389300000|2021-05-19 01:55:00|112898|112698|112892.6|112692.6|112898|112698|112892.6|112692.6|14
1621389600000|2021-05-19 02:00:00|112894.1|112694.1|112897.1|112697.1|112899.5|112699.5|112890|112690|18
1621389900000|2021-05-19 02:05:00|112899.1|112699.1|112941|112741|112974.3|112799.8|112839.6|112696.3|74
1621390200000|2021-05-19 02:10:00|112943|112743|112947.6|112747.6|112954.5|112777.3|112874|112725.8|45
1621390500000|2021-05-19 02:15:00|112948.1|112748.1|112938|112738|112948.1|112748.1|112934.8|112734.8|28
1621390800000|2021-05-19 02:20:00|112936.5|112736.5|112891.8|112691.8|112950.1|112796.8|112828.5|112670.9|65
1621391100000|2021-05-19 02:25:00|112891.3|112691.3|112876|112676|112896|112735.8|112807.3|112652.1|33
1621391400000|2021-05-19 02:30:00|112874.5|112674.5|112872|112672|112874.5|112674.5|112871.3|112671.3|4
1621391700000|2021-05-19 02:35:00|112871.3|112671.3|112871.1|112671.1|112874.6|112674.6|112871.1|112671.1|5
1621392000000|2021-05-19 02:40:00|112873.1|112673.1|112833.5|112633.5|112873.1|112673.1|112826.3|112626.3|38
1621392300000|2021-05-19 02:45:00|112834|112634|112774.5|112574.5|112838.8|112689|112721.5|112568|43
1621392600000|2021-05-19 02:50:00|112773.3|112573.3|112811.8|112611.8|112812.8|112620.3|112720.3|112568.5|46
1621392900000|2021-05-19 02:55:00|112812.3|112612.3|112808.5|112608.5|112812.8|112656.5|112753.5|112591|20
1621393200000|2021-05-19 03:00:00|112760.3|112660.3|112809.5|112609.5|112813|112660.3|112758.5|112596.5|17
1621393500000|2021-05-19 03:05:00|112810|112610|112811.5|112611.5|112811.5|112611.5|112808.5|112608.5|12
1621393800000|2021-05-19 03:10:00|112809|112609|112807|112607|112809|112609|112806.5|112606.5|9
1621394100000|2021-05-19 03:15:00|112808.5|112608.5|112805.5|112605.5|112808.5|112608.5|112804.5|112604.5|5
1621394400000|2021-05-19 03:20:00|112804.5|112604.5|112795.6|112595.6|112805|112605|112793.1|112593.1|8
1621394700000|2021-05-19 03:25:00|112796.1|112596.1|112787.6|112587.6|112796.1|112596.1|112787.6|112587.6|2
1621395000000|2021-05-19 03:30:00|112788.4|112588.4|112797.4|112597.4|112797.5|112597.5|112788.4|112588.4|346
1621395300000|2021-05-19 03:35:00|112797.5|112597.5|112797.4|112597.4|112797.5|112597.5|112791|112591|348
1621395600000|2021-05-19 03:40:00|112791|112591|112797.4|112597.4|112797.4|112597.4|112791|112591|14
1621395900000|2021-05-19 03:45:00|112791|112591|112771|112571|112797.4|112597.4|112771|112571|225
1621396200000|2021-05-19 03:50:00|112770.5|112570.5|112769.5|112569.5|112777.1|112577.1|112769.5|112569.5|13
1621396800000|2021-05-19 04:00:00|112770.3|112570.3|112740.6|112540.6|112770.3|112570.3|112710.5|112510.5|23
1621397100000|2021-05-19 04:05:00|112741.6|112541.6|112739.8|112539.8|112746.5|112546.5|112739.5|112539.5|15
1621397400000|2021-05-19 04:10:00|112739.3|112539.3|112739.3|112539.3|112740.3|112540.3|112739.3|112539.3|5
1621397700000|2021-05-19 04:15:00|112730|112530|112729.5|112529.5|112731|112531|112728|112528|7
1621398000000|2021-05-19 04:20:00|112730|112530|112734|112534|112734|112534|112730|112530|7
1621398300000|2021-05-19 04:25:00|112735.5|112535.5|112733.5|112533.5|112735.8|112535.8|112732.5|112532.5|8
1621398600000|2021-05-19 04:30:00|112736|112536|112720.9|112520.9|112769.3|112622|112676|112520.8|38
1621398900000|2021-05-19 04:35:00|112720.8|112520.8|112668|112568|112720.8|112580|112645.5|112500.3|27
1621399200000|2021-05-19 04:40:00|112672.5|112572.5|112757.5|112557.5|112787|112622|112672.5|112526|50
1621399500000|2021-05-19 04:45:00|112755.5|112555.5|112706.5|112606.5|112755.5|112606.5|112701|112543.5|40
1621399800000|2021-05-19 04:50:00|112706|112606|112768|112568|112769.5|112626|112700|112562.8|23
1621400100000|2021-05-19 04:55:00|112768.5|112568.5|112790|112590|112790.5|112612.5|112707.6|112553.1|26
1621400400000|2021-05-19 05:00:00|112791|112591|112789|112589|112791|112591|112785.5|112585.5|22
1621401000000|2021-05-19 05:10:00|112788|112588|112786|112586|112788|112588|112781.9|112581.9|3
1621401300000|2021-05-19 05:15:00|112785.5|112585.5|112788|112588|112788.5|112588.5|112780.5|112580.5|19
1621401600000|2021-05-19 05:20:00|112787.5|112587.5|112787.5|112587.5|112787.5|112587.5|112787.5|112587.5|1
1621401900000|2021-05-19 05:25:00|112786|112586|112779.5|112579.5|112786|112586|112774|112574|14
1621402200000|2021-05-19 05:30:00|112779|112579|112781|112581|112782|112582|112779|112579|6
1621402800000|2021-05-19 05:40:00|112779|112579|112765.8|112565.8|112779|112579|112765.3|112565.3|19
1621403100000|2021-05-19 05:45:00|112763.8|112563.8|112683.5|112483.5|112763.8|112563.8|112680.6|112480.6|40
1621403400000|2021-05-19 05:50:00|112631|112431|112670.1|112470.1|112685.1|112485.1|112627.1|112427.1|69
1621403700000|2021-05-19 05:55:00|112663.1|112463.1|112645.5|112445.5|112663.1|112504.8|112604.8|112443.5|26
1621404000000|2021-05-19 06:00:00|112641|112441|112667.8|112467.8|112698|112522|112609.8|112435|54
1621404300000|2021-05-19 06:05:00|112668.3|112468.3|112630|112530|112708|112549.7|112619.8|112468.3|64
1621404600000|2021-05-19 06:10:00|112627.5|112527.5|112698.5|112498.5|112712|112563.3|112627|112477.5|37
1621404900000|2021-05-19 06:15:00|112696.5|112496.5|112680.1|112480.1|112696.5|112496.5|112680.1|112480.1|11
1621405200000|2021-05-19 06:20:00|112676.3|112476.3|112663.5|112463.5|112676.3|112513|112597|112463.5|17
1621405500000|2021-05-19 06:25:00|112662|112462|112637.6|112437.6|112668.8|112468.8|112628|112428|25
1621405800000|2021-05-19 06:30:00|112640|112440|112650|112450|112650|112450|112639.7|112439.7|12
1621406100000|2021-05-19 06:35:00|112650.8|112450.8|112716.5|112516.5|112717.5|112553.8|112624.8|112450|42
1621406400000|2021-05-19 06:40:00|112716|112516|112715|112515|112735|112535|112712|112512|15
1621407000000|2021-05-19 06:50:00|112705|112505|112705|112505|112705|112505|112704.4|112504.4|3
1621407300000|2021-05-19 06:55:00|112652.7|112552.7|112645|112545|112655|112555|112645|112545|4
1621407600000|2021-05-19 07:00:00|112645.2|112545.2|112670|112570|112670|112570|112645|112545|18
1621407900000|2021-05-19 07:05:00|112670.5|112570.5|112797.6|112597.6|112801.5|112601.5|112670.5|112555.3|33
1621408200000|2021-05-19 07:10:00|112799.5|112599.5|112801.5|112601.5|112807|112607|112799.5|112599.5|18
1621408500000|2021-05-19 07:15:00|112803|112603|112878|112678|112886.5|112700.4|112800.4|112603|41
1621408800000|2021-05-19 07:20:00|112877.5|112677.5|112986.6|112786.6|113018.4|112818.4|112865|112675.1|64
1621409100000|2021-05-19 07:25:00|112986.5|112786.5|112945|112745|112986.5|112786.5|112920.6|112720.6|34
1621409400000|2021-05-19 07:30:00|112959.5|112759.5|112890|112790|112964.5|112790|112870|112725|18
1621409700000|2021-05-19 07:35:00|112892|112792|112937.5|112737.5|112938|112809|112874.5|112737.5|25
1621410000000|2021-05-19 07:40:00|112937|112737|112855|112755|112940|112777|112855|112719|39
1621410300000|2021-05-19 07:45:00|112857.5|112757.5|112899|112699|112930.5|112763.8|112838|112699|34
1621410600000|2021-05-19 07:50:00|112898|112698|112937|112737|112937.5|112768|112845|112698|33
1621410900000|2021-05-19 07:55:00|112942|112742|112948|112848|112986.8|112848.5|112930.5|112742|32
1621411200000|2021-05-19 08:00:00|112951.5|112851.5|113000.3|112800.3|113028.4|112871.9|112948|112786.8|103
1621411500000|2021-05-19 08:05:00|113001.3|112801.3|112955|112855|113029.5|112885|112955|112801.3|30
1621411800000|2021-05-19 08:10:00|112954.5|112854.5|113019.7|112819.7|113021|112855.5|112940|112801.5|22
1621412100000|2021-05-19 08:15:00|113019.9|112819.9|113172.5|112972.5|113172.5|112994.3|112995|112819.9|78
1621412400000|2021-05-19 08:20:00|113175.5|112975.5|113165|112965|113183.2|113004.8|113104.8|112939.5|49
1621412700000|2021-05-19 08:25:00|113165.5|112965.5|113170|112970|113182.5|112982.5|113165.5|112965.5|27
1621413000000|2021-05-19 08:30:00|113161.1|112961.1|113090|112890|113161.1|112961.1|113060.8|112870.7|30
1621413300000|2021-05-19 08:35:00|113075.1|112875.1|113075.1|112875.1|113075.1|112875.1|113075.1|112875.1|1
1621413600000|2021-05-19 08:40:00|113078.7|112878.7|113080|112880|113083.4|112883.4|113077.7|112877.7|18
1621413900000|2021-05-19 08:45:00|113082.1|112882.1|113130.1|112930.1|113154|112958.8|113058.8|112881.6|36
1621414200000|2021-05-19 08:50:00|113118.4|112918.4|113068.5|112868.5|113131.8|112937.8|113037.8|112868.5|18
1621414500000|2021-05-19 08:55:00|113069.5|112869.5|113021.5|112821.5|113084.5|112912|113012|112821|28
1621414800000|2021-05-19 09:00:00|113021|112821|113014.5|112814.5|113026.5|112826.5|113012.5|112812.5|36
1621415100000|2021-05-19 09:05:00|113015|112815|113023|112823|113024.5|112824.5|113015|112815|10
1621415400000|2021-05-19 09:10:00|113022.5|112822.5|113040.1|112840.1|113041|112841|113022.5|112822.5|13
1621415700000|2021-05-19 09:15:00|113040.6|112840.6|113034.6|112834.6|113040.6|112840.6|113034.6|112834.6|2
1621416000000|2021-05-19 09:20:00|113035.1|112835.1|113035|112835|113038|112838|113035|112835|13
1621416300000|2021-05-19 09:25:00|113037.6|112837.6|113030|112930|113080|112930|113030|112837.6|15
1621416600000|2021-05-19 09:30:00|113045|112945|113036|112936|113045|112945|113030|112930|6
1621416900000|2021-05-19 09:35:00|113035|112935|113030|112930|113035|112935|113029|112929|6
1621417200000|2021-05-19 09:40:00|113030.5|112930.5|113030.5|112930.5|113030.5|112930.5|113030|112930|3
1621417500000|2021-05-19 09:45:00|113031|112931|113031|112931|113032|112932|113031|112931|4
1621417800000|2021-05-19 09:50:00|113032|112932|113031|112931|113035|112935|113031|112931|7
1621418100000|2021-05-19 09:55:00|113031.5|112931.5|113037|112937|113040|112940|113031|112931|11
1621418400000|2021-05-19 10:00:00|113037.5|112937.5|113041.5|112941.5|113041.5|112941.5|113037.5|112937.5|13
1621418700000|2021-05-19 10:05:00|113041|112941|113043|112943|113044|112944|113041|112941|5
1621419000000|2021-05-19 10:10:00|113042.5|112942.5|113043|112943|113044|112944|113042|112942|9
1621419300000|2021-05-19 10:15:00|113045.5|112945.5|113044|112944|113047.5|112947.5|113043|112943|11
1621419600000|2021-05-19 10:20:00|113046|112946|113123.3|112923.3|113137.1|112987.1|113046|112901.5|35
1621419900000|2021-05-19 10:25:00|113124.5|112924.5|113082|112982|113131.8|112992.8|113080.5|112924.5|23
1621420200000|2021-05-19 10:30:00|113081.5|112981.5|113098.2|112898.2|113102.1|112982.5|113050.2|112877.5|32
1621420500000|2021-05-19 10:35:00|113096.1|112896.1|113088|112888|113096.1|112896.1|113085.1|112885.1|18
1621420800000|2021-05-19 10:40:00|113091|112891|113040.1|112940.1|113091|112940.5|113028.8|112888.1|20
1621421100000|2021-05-19 10:45:00|113039.8|112939.8|113039|112939|113041.8|112941.8|113039|112939|4
1621421400000|2021-05-19 10:50:00|113038.8|112938.8|113070.1|112870.1|113082|112938.8|113026|112865.9|26
1621421700000|2021-05-19 10:55:00|113069.4|112869.4|113074.2|112874.2|113074.2|112913.3|113012.3|112859.5|10
1621422000000|2021-05-19 11:00:00|113074.7|112874.7|113074.8|112874.8|113080.1|112880.1|113074.5|112874.5|10
1621422300000|2021-05-19 11:05:00|113075.1|112875.1|113053.8|112953.8|113086|112954.3|113041|112875.1|24
1621422600000|2021-05-19 11:10:00|113052.8|112952.8|113108.5|112908.5|113108.5|112960.1|113052.3|112908.5|11
1621422900000|2021-05-19 11:15:00|113110.8|112910.8|113133.5|112933.5|113135|112952.5|113052.5|112892.5|51
1621423200000|2021-05-19 11:20:00|113091.8|112991.8|113134.3|112934.3|113139|112993.5|113077.3|112928|41
1621423500000|2021-05-19 11:25:00|113135.1|112935.1|113127.7|112927.7|113135.3|112935.3|113127.7|112927.7|5
1621423800000|2021-05-19 11:30:00|113127.6|112927.6|113135.8|112935.8|113135.8|112935.8|113127.6|112927.6|6
1621424100000|2021-05-19 11:35:00|113138.3|112938.3|113085.8|112985.8|113140.3|112986|113085.3|112938.3|9
1621424400000|2021-05-19 11:40:00|113080.1|112980.1|113115.1|112915.1|113115.1|112980.1|113050|112909.8|19
1621424700000|2021-05-19 11:45:00|113115.2|112915.2|113115.2|112915.2|113115.2|112915.2|113115.2|112915.2|1
1621425300000|2021-05-19 11:55:00|113117.2|112917.2|113115.1|112915.1|113118.2|112918.2|113115.1|112915.1|5
1621425600000|2021-05-19 12:00:00|113116.7|112916.7|113115.1|112915.1|113116.7|112916.7|113112.9|112912.9|15
1621425900000|2021-05-19 12:05:00|113112.7|112912.7|113101|112901|113112.7|112938.8|113027.5|112885.8|36
1621426200000|2021-05-19 12:10:00|113097.5|112897.5|113085.1|112885.1|113097.5|112915.5|113015.5|112861|12
1621426500000|2021-05-19 12:15:00|113073.6|112873.6|113075.1|112875.1|113075.1|112875.1|113071.5|112871.5|15
1621426800000|2021-05-19 12:20:00|113075.7|112875.7|113073.9|112873.9|113075.7|112875.7|113071.1|112871.1|8
1621427100000|2021-05-19 12:25:00|113074.4|112874.4|113075.1|112875.1|113075.1|112875.1|113074.4|112874.4|3
1621427400000|2021-05-19 12:30:00|113056.3|112956.3|113120.9|112920.9|113120.9|112956.3|113055.8|112919.5|6
1621427700000|2021-05-19 12:35:00|113121.4|112921.4|113070.8|112970.8|113124.7|112970.8|113066|112916.8|22
1621428000000|2021-05-19 12:40:00|113073|112973|113070.8|112970.8|113073|112973|113067|112967|4
1621428300000|2021-05-19 12:45:00|113070.3|112970.3|113070.3|112970.3|113070.3|112970.3|113070.3|112970.3|1
1621428600000|2021-05-19 12:50:00|113071.3|112971.3|113070.8|112970.8|113071.5|112971.5|113070.8|112970.8|4
1621428900000|2021-05-19 12:55:00|113071.3|112971.3|113087|112987|113127.3|112998.5|113070.1|112921.8|31
1621429200000|2021-05-19 13:00:00|113086.7|112986.7|113084.3|112984.3|113135.5|112994.8|113080|112933|21
1621429500000|2021-05-19 13:05:00|113083.5|112983.5|113089.6|112989.6|113133.5|112992.1|113078.5|112923.8|42
1621429800000|2021-05-19 13:10:00|113091.1|112991.1|113126.2|112926.2|113132.4|112991.1|113091.1|112913.6|22
1621430100000|2021-05-19 13:15:00|113131.2|112931.2|113132.8|112932.8|113134.3|112989.3|113088.8|112929.7|12
1621430400000|2021-05-19 13:20:00|113131.7|112931.7|113133.3|112933.3|113134.5|112974.8|113068|112931.5|36
1621430700000|2021-05-19 13:25:00|113129.3|112929.3|113123.5|112923.5|113136.8|112985.5|113081|112923.5|29
1621431000000|2021-05-19 13:30:00|113123.3|112923.3|113075|112975|113130.5|112994|113075|112921.8|42
1621431300000|2021-05-19 13:35:00|113074|112974|113106|112906|113116.5|112974|113047.3|112905.5|53
1621431600000|2021-05-19 13:40:00|113114|112914|113080.3|112880.3|113115|112956.5|113042|112876.5|53
1621431900000|2021-05-19 13:45:00|113080|112880|113023|112923|113085.3|112925|113020|112876.5|26
1621432200000|2021-05-19 13:50:00|113073.3|112873.3|113028|112828|113075.5|112890.3|112984.3|112826.5|43
1621432500000|2021-05-19 13:55:00|113026|112826|113041.1|112841.1|113041.1|112841.1|113026|112826|15
1621432800000|2021-05-19 14:00:00|113041.4|112841.4|113052|112852|113052|112852|113041.1|112841.1|9
1621433100000|2021-05-19 14:05:00|113060|112860|113092|112892|113116.6|112916.6|113050|112850|18
1621433400000|2021-05-19 14:10:00|113111.6|112911.6|113117.1|112917.1|113125.4|112925.4|113110.6|112910.6|22
1621433700000|2021-05-19 14:15:00|113116.6|112916.6|113118.1|112918.1|113123.6|112923.6|113107.1|112907.1|26
1621434000000|2021-05-19 14:20:00|113117.9|112917.9|113119.6|112919.6|113119.6|112919.6|113106.4|112906.4|9
1621434300000|2021-05-19 14:25:00|113120.4|112920.4|113110.1|112910.1|113123.6|112969.2|113048|112891|75
1621434600000|2021-05-19 14:30:00|113110.6|112910.6|113086.4|112886.4|113110.6|112942.1|113033.2|112882|56
1621434900000|2021-05-19 14:35:00|113013.4|112913.4|113081.4|112881.4|113086.4|112913.4|113010.8|112871.4|36
1621435200000|2021-05-19 14:40:00|113082.9|112882.9|113113.6|112913.6|113113.6|112913.6|113076.4|112876.4|36
1621435500000|2021-05-19 14:45:00|113114.1|112914.1|113102.9|112902.9|113115.5|112915.5|113096.4|112896.4|21
1621435800000|2021-05-19 14:50:00|113101.9|112901.9|113070.6|112870.6|113101.9|112938.6|113027.6|112868.6|49
1621436100000|2021-05-19 14:55:00|113068.9|112868.9|113065.6|112865.6|113070.9|112945.1|112999.8|112861.4|44
1621436400000|2021-05-19 15:00:00|113065.1|112865.1|113072.6|112872.6|113072.6|112872.6|113063.4|112863.4|29
1621436700000|2021-05-19 15:05:00|113071.4|112871.4|113050.1|112850.1|113072.6|112916.4|113005.4|112850.1|27
1621437000000|2021-05-19 15:10:00|113049.6|112849.6|113003.9|112903.9|113049.6|112905.6|113003.9|112845.4|12
1621437300000|2021-05-19 15:15:00|113003.4|112903.4|112999.1|112899.1|113013.1|112913.1|112999.1|112899.1|31
1621437600000|2021-05-19 15:20:00|112998.9|112898.9|112998|112798|113004|112901.4|112924.5|112798|81
1621437900000|2021-05-19 15:25:00|113000|112800|112914|112814|113004.3|112837|112905|112770.5|62
1621438200000|2021-05-19 15:30:00|112913|112813|112955.5|112755.5|112955.5|112813|112901.5|112755.5|19
1621438500000|2021-05-19 15:35:00|112955|112755|112874.9|112774.9|112956.5|112829.6|112874.4|112720.1|53
1621438800000|2021-05-19 15:40:00|112920.1|112720.1|112889.1|112789.1|112947|112792.5|112861.6|112720.1|64
1621439100000|2021-05-19 15:45:00|112937.4|112737.4|112896.2|112796.2|112955.1|112810.6|112885.8|112737.4|35
1621439400000|2021-05-19 15:50:00|112944.2|112744.2|112913.5|112713.5|112944.2|112786.2|112865.7|112712.7|11
1621439700000|2021-05-19 15:55:00|112913.8|112713.8|112864|112764|112918.3|112764|112855.8|112708.8|47
1621440000000|2021-05-19 16:00:00|112920|112720|112904|112704|112920|112720|112904|112704|23
1621440300000|2021-05-19 16:05:00|112910|112710|112907.3|112707.3|112910|112710|112903.8|112703.8|16
1621440600000|2021-05-19 16:10:00|112887.8|112687.8|112888.1|112688.1|112890.5|112690.5|112885.1|112685.1|7
1621440900000|2021-05-19 16:15:00|112913.2|112713.2|112815|112715|112913.5|112739|112815|112658|28
1621441200000|2021-05-19 16:20:00|112809.5|112709.5|112769.6|112669.6|112809.5|112709.5|112769.5|112669.5|37
1621441500000|2021-05-19 16:25:00|112769.1|112669.1|112766.4|112666.4|112828.4|112685.4|112760|112628.4|33
1621441800000|2021-05-19 16:30:00|112766.7|112666.7|112768.5|112668.5|112768.5|112668.5|112766.7|112666.7|4
1621442100000|2021-05-19 16:35:00|112765|112665|112832.8|112632.8|112847.8|112697.8|112752.8|112617.2|61
1621442400000|2021-05-19 16:40:00|112834.5|112634.5|112864|112664|112864|112706.5|112767|112627.8|50
1621442700000|2021-05-19 16:45:00|112862.5|112662.5|112862.7|112662.7|112866|112666|112862.5|112662.5|19
1621443000000|2021-05-19 16:50:00|112862.5|112662.5|112848|112648|112862.7|112691|112766.5|112647|31
1621443300000|2021-05-19 16:55:00|112847|112647|112868.5|112668.5|112868.5|112668.5|112845|112645|23
1621443600000|2021-05-19 17:00:00|112867.2|112667.2|112837.2|112637.2|112867.2|112667.2|112831|112631|41
1621443900000|2021-05-19 17:05:00|112837.5|112637.5|112839|112639|112839|112639|112837.5|112637.5|21
1621444200000|2021-05-19 17:10:00|112838.2|112638.2|112837|112637|112843.7|112643.7|112834.7|112634.7|28
1621444500000|2021-05-19 17:15:00|112836|112636|112834.7|112634.7|112836|112636|112834.7|112634.7|4
1621444800000|2021-05-19 17:20:00|112839.2|112639.2|112855.6|112655.6|112856.6|112656.6|112839.2|112639.2|17
1621445100000|2021-05-19 17:25:00|112855.1|112655.1|112852.1|112652.1|112855.1|112655.1|112852.1|112652.1|7
1621445400000|2021-05-19 17:30:00|112856.1|112656.1|112836.5|112636.5|112867.2|112686.2|112782.2|112632.2|14
1621445700000|2021-05-19 17:35:00|112836.4|112636.4|112784.2|112684.2|112836.4|112687.2|112783.2|112636.2|34
1621446000000|2021-05-19 17:40:00|112784.7|112684.7|112784.7|112684.7|112785.7|112685.7|112784.7|112684.7|5
1621446300000|2021-05-19 17:45:00|112785.5|112685.5|112788|112688|112788|112688|112784.7|112684.7|18
1621446600000|2021-05-19 17:50:00|112788.5|112688.5|112847.7|112647.7|112849.2|112688.7|112785.7|112647.7|15
1621446900000|2021-05-19 17:55:00|112848|112648|112855|112655|112855|112655|112845.7|112645.7|52
1621447200000|2021-05-19 18:00:00|112853.2|112653.2|112887.2|112687.2|112889|112745.6|112837.2|112647.2|96
1621447500000|2021-05-19 18:05:00|112885.2|112685.2|112970|112770|113020.7|112854.5|112835.2|112668|121
1621447800000|2021-05-19 18:10:00|112968.5|112768.5|112985.5|112785.5|113017.5|112852|112930.5|112730.5|79
1621448100000|2021-05-19 18:15:00|112986|112786|112949|112849|113041.5|112895|112947.2|112784|138
1621448400000|2021-05-19 18:20:00|112948.9|112848.9|112919.1|112719.1|112988.2|112857.7|112874.5|112707.2|134
1621448700000|2021-05-19 18:25:00|112913.7|112713.7|112909|112709|112926|112726|112909|112709|57
1621449000000|2021-05-19 18:30:00|112909.5|112709.5|112949.5|112749.5|112949.5|112749.5|112908.7|112708.7|32
1621449300000|2021-05-19 18:35:00|112961.7|112761.7|112979.2|112779.2|112979.2|112779.2|112952.5|112752.5|115
1621449600000|2021-05-19 18:40:00|112980|112780|112944|112844|113019.5|112870.3|112928.2|112779.2|41
1621449900000|2021-05-19 18:45:00|112949|112849|113155.5|112955.5|113202.3|113002.3|112949|112796|110
1621450200000|2021-05-19 18:50:00|113156|112956|113135.5|112935.5|113156|112957.8|113055.3|112894.5|53
1621450500000|2021-05-19 18:55:00|113125.6|112925.6|113142|112942|113142.5|112950.5|113044.7|112913|90
1621450800000|2021-05-19 19:00:00|113099.6|112999.6|113199.5|112999.5|113224.6|113070.1|113099.6|112958.8|56
1621451100000|2021-05-19 19:05:00|113200.5|113000.5|113177|113077|113256.8|113081.9|113177|113000.5|54
1621451400000|2021-05-19 19:10:00|113232|113032|113230.5|113030.5|113250.8|113085|113162.1|113008.5|83
1621451700000|2021-05-19 19:15:00|113230|113030|113220|113020|113243.4|113043.4|113220|113020|34
1621452000000|2021-05-19 19:20:00|113220.5|113020.5|113205.2|113005.2|113225.1|113025.1|113205|113005|19
1621452300000|2021-05-19 19:25:00|113204.4|113004.4|113176|112976|113215|113044.5|113130.5|112965|47
1621452600000|2021-05-19 19:30:00|113177.5|112977.5|113175.1|112975.1|113187.2|112987.2|113169.4|112969.4|26
1621452900000|2021-05-19 19:35:00|113175.2|112975.2|113253.8|113053.8|113254|113102.6|113148.5|112975.2|51
1621453200000|2021-05-19 19:40:00|113253.5|113053.5|113271.9|113071.9|113272.4|113119.5|113211.5|113053.5|33
1621453500000|2021-05-19 19:45:00|113271.6|113071.6|113221|113121|113280|113132.5|113218.5|113071.1|23
1621453800000|2021-05-19 19:50:00|113220.5|113120.5|113257|113057|113271.6|113121.6|113195|113049.5|61
1621454100000|2021-05-19 19:55:00|113255.4|113055.4|113220|113020|113255.4|113055.4|113214.5|113014.5|30
1621468800000|2021-05-20 00:00:00|113298.9|113098.9|113369|113269|113392.5|113282|113298.9|113098.9|213
1621469100000|2021-05-20 00:05:00|113375|113275|113335|113235|113396.6|113296.6|113315|113215|282
1621469400000|2021-05-20 00:10:00|113330|113230|113334.8|113234.8|113347.7|113247.7|113308.9|113208.9|206
1621469700000|2021-05-20 00:15:00|113335|113235|113257|113157|113335|113235|113239|113139|175
1621470000000|2021-05-20 00:20:00|113256.5|113156.5|113279.1|113179.1|113286.8|113186.8|113219.1|113119.1|253
1621470300000|2021-05-20 00:25:00|113284.5|113184.5|113274.5|113174.5|113289.5|113189.5|113259|113159|176
1621470600000|2021-05-20 00:30:00|113266.2|113166.2|113242.5|113142.5|113275|113175|113242.5|113142.5|178
1621470900000|2021-05-20 00:35:00|113239|113139|113265|113165|113267.5|113167.5|113228.5|113128.5|158
1621471200000|2021-05-20 00:40:00|113265.4|113165.4|113274.1|113174.1|113289.3|113189.3|113259.2|113159.2|111
1621471500000|2021-05-20 00:45:00|113273.5|113173.5|113306.7|113206.7|113316|113216|113260|113160|238
1621471800000|2021-05-20 00:50:00|113307.2|113207.2|113295.7|113195.7|113318|113218|113291|113191|130
1621472100000|2021-05-20 00:55:00|113296|113196|113339|113239|113339|113239|113287.8|113187.8|117
1621472400000|2021-05-20 01:00:00|113339.2|113239.2|113313|113213|113339.2|113239.2|113292.8|113192.8|205
1621472700000|2021-05-20 01:05:00|113307|113207|113309.8|113209.8|113337|113237|113276.5|113176.5|201
1621473000000|2021-05-20 01:10:00|113309.6|113209.6|113305|113205|113327|113227|113300|113200|172
1621473300000|2021-05-20 01:15:00|113315|113215|113331|113231|113335|113235|113310.5|113210.5|89
1621473600000|2021-05-20 01:20:00|113330.5|113230.5|113295|113195|113360|113260|113285|113185|153
1621473900000|2021-05-20 01:25:00|113295.7|113195.7|113272|113172|113311.5|113211.5|113254.8|113154.8|116
1621474200000|2021-05-20 01:30:00|113273|113173|113183|113083|113336.1|113236.1|113183|113083|354
1621474500000|2021-05-20 01:35:00|113183.4|113083.4|113091.8|112991.8|113185.6|113085.6|113086|112986|404
1621474800000|2021-05-20 01:40:00|113092.5|112992.5|113121.7|113021.7|113123.3|113023.3|113069.1|112969.1|316
1621475100000|2021-05-20 01:45:00|113122.6|113022.6|113083|112983|113139.1|113039.1|113052.1|112952.1|359
1621475400000|2021-05-20 01:50:00|113082.1|112982.1|113102.7|113002.7|113174.4|113074.4|113078.6|112978.6|308
1621475700000|2021-05-20 01:55:00|113102.5|113002.5|113145|113045|113154.2|113054.2|113101.6|113001.6|149
1621476000000|2021-05-20 02:00:00|113146.2|113046.2|113278.5|113178.5|113288|113188|113140|113040|312
1621476300000|2021-05-20 02:05:00|113277.1|113177.1|113288.2|113188.2|113329.2|113229.2|113248|113148|193
1621476600000|2021-05-20 02:10:00|113288.5|113188.5|113295.5|113195.5|113320.9|113220.9|113256.5|113156.5|218
1621476900000|2021-05-20 02:15:00|113291.2|113191.2|113292.5|113192.5|113334.4|113234.4|113277|113177|255
1621477200000|2021-05-20 02:20:00|113291.8|113191.8|113288.3|113188.3|113330.1|113230.1|113280.1|113180.1|260
1621477500000|2021-05-20 02:25:00|113286.1|113186.1|113300|113200|113325.4|113225.4|113274.3|113174.3|219
1621477800000|2021-05-20 02:30:00|113300.4|113200.4|113274|113174|113315|113215|113254|113154|217
1621478100000|2021-05-20 02:35:00|113273.4|113173.4|113261.8|113161.8|113274|113174|113233|113133|171
1621478400000|2021-05-20 02:40:00|113261.4|113161.4|113209.3|113109.3|113285|113185|113207.5|113107.5|174
1621478700000|2021-05-20 02:45:00|113210.8|113110.8|113229.3|113129.3|113239.5|113139.5|113198|113098|175
1621479000000|2021-05-20 02:50:00|113228.8|113128.8|113228|113128|113228.8|113128.8|113198|113098|144
1621479300000|2021-05-20 02:55:00|113223|113123|113279.5|113179.5|113279.5|113179.5|113215.4|113115.4|171
1621479600000|2021-05-20 03:00:00|113279|113179|113275.5|113175.5|113280.1|113180.1|113257|113157|200
1621479900000|2021-05-20 03:05:00|113275.1|113175.1|113269.8|113169.8|113281.5|113181.5|113252.3|113152.3|164
1621480200000|2021-05-20 03:10:00|113269.5|113169.5|113211.5|113111.5|113270|113170|113206.5|113106.5|148
1621480500000|2021-05-20 03:15:00|113208.5|113108.5|113212.3|113112.3|113235.5|113135.5|113208.5|113108.5|109
1621480800000|2021-05-20 03:20:00|113212|113112|113179|113079|113223.5|113123.5|113173.8|113073.8|110
1621481100000|2021-05-20 03:25:00|113179.4|113079.4|113195|113095|113200.5|113100.5|113159|113059|126
1621481400000|2021-05-20 03:30:00|113195.3|113095.3|113172.5|113072.5|113216.1|113116.1|113168.5|113068.5|146
1621481700000|2021-05-20 03:35:00|113173.5|113073.5|113195|113095|113215|113115|113167.5|113067.5|116
1621482000000|2021-05-20 03:40:00|113194.4|113094.4|113198|113098|113214.3|113114.3|113184.8|113084.8|82
1621482300000|2021-05-20 03:45:00|113197.5|113097.5|113231.3|113131.3|113252.7|113152.7|113197.5|113097.5|116
1621482600000|2021-05-20 03:50:00|113225|113125|113214.4|113114.4|113236.8|113136.8|113204|113104|80
1621482900000|2021-05-20 03:55:00|113215|113115|113243.5|113143.5|113244.3|113144.3|113214.4|113114.4|89
1621483200000|2021-05-20 04:00:00|113243.6|113143.6|113256|113156|113263|113163|113240.5|113140.5|58
1621483500000|2021-05-20 04:05:00|113259|113159|113234|113134|113260|113160|113234|113134|70
1621483800000|2021-05-20 04:10:00|113231.1|113131.1|113225|113125|113239|113139|113218.3|113118.3|79
1621484100000|2021-05-20 04:15:00|113228.3|113128.3|113215|113115|113232.9|113132.9|113215|113115|43
1621484400000|2021-05-20 04:20:00|113220|113120|113230|113130|113231.5|113131.5|113215|113115|62
1621484700000|2021-05-20 04:25:00|113229.8|113129.8|113229.5|113129.5|113230.5|113130.5|113217.5|113117.5|97
1621485000000|2021-05-20 04:30:00|113230.1|113130.1|113262.5|113162.5|113283|113183|113229.5|113129.5|90
1621485300000|2021-05-20 04:35:00|113262|113162|113269.5|113169.5|113290.5|113190.5|113260.8|113160.8|111
1621485600000|2021-05-20 04:40:00|113267.3|113167.3|113290.3|113190.3|113291|113191|113257.7|113157.7|104
1621485900000|2021-05-20 04:45:00|113290|113190|113270.3|113170.3|113316.4|113216.4|113266.2|113166.2|130
1621486200000|2021-05-20 04:50:00|113270.5|113170.5|113270|113170|113285|113185|113270|113170|75
1621486500000|2021-05-20 04:55:00|113274.4|113174.4|113286.4|113186.4|113293|113193|113270|113170|71
1621486800000|2021-05-20 05:00:00|113285.4|113185.4|113278.3|113178.3|113294.4|113194.4|113269|113169|163
1621487100000|2021-05-20 05:05:00|113278.5|113178.5|113278.5|113178.5|113287|113187|113266|113166|112
1621487400000|2021-05-20 05:10:00|113277|113177|113321|113221|113322|113222|113277|113177|166
1621487700000|2021-05-20 05:15:00|113320|113220|113300.8|113200.8|113321.5|113221.5|113300|113200|122
1621488000000|2021-05-20 05:20:00|113300.1|113200.1|113295|113195|113305.3|113205.3|113290|113190|95
1621488300000|2021-05-20 05:25:00|113291.5|113191.5|113267|113167|113295|113195|113267|113167|81
1621488600000|2021-05-20 05:30:00|113266.8|113166.8|113217|113117|113267|113167|113205.2|113105.2|220
1621488900000|2021-05-20 05:35:00|113220|113120|113262.5|113162.5|113265.8|113165.8|113217|113117|104
1621489200000|2021-05-20 05:40:00|113262|113162|113277.1|113177.1|113278|113178|113229|113129|218
1621489500000|2021-05-20 05:45:00|113277.8|113177.8|113326.3|113226.3|113337.4|113237.4|113273|113173|161
1621489800000|2021-05-20 05:50:00|113326.5|113226.5|113358|113258|113358|113258|113309.4|113209.4|108
1621490100000|2021-05-20 05:55:00|113357.5|113257.5|113379.3|113279.3|113388.5|113288.5|113328|113228|186
1621490400000|2021-05-20 06:00:00|113378.8|113278.8|113333.7|113233.7|113393|113293|113333.5|113233.5|310
1621490700000|2021-05-20 06:05:00|113333.5|113233.5|113276.8|113176.8|113348|113248|113263.3|113163.3|264
1621491000000|2021-05-20 06:10:00|113291|113191|113272|113172|113296.7|113196.7|113258.8|113158.8|252
1621491300000|2021-05-20 06:15:00|113271.8|113171.8|113287.8|113187.8|113292.5|113192.5|113266|113166|193
1621491600000|2021-05-20 06:20:00|113287|113187|113273.8|113173.8|113288.3|113188.3|113268|113168|124
1621491900000|2021-05-20 06:25:00|113274.8|113174.8|113257|113157|113287.5|113187.5|113227.8|113127.8|193
1621492200000|2021-05-20 06:30:00|113257.5|113157.5|113203.7|113103.7|113259|113159|113202.9|113102.9|105
1621492500000|2021-05-20 06:35:00|113206|113106|113247.3|113147.3|113284.5|113147.3|113201.1|113081.5|53
1621492800000|2021-05-20 06:40:00|113232.4|113132.4|113265.5|113165.5|113271.5|113171.5|113225|113125|40
1621493100000|2021-05-20 06:45:00|113265|113165|113281|113181|113291.5|113191.5|113247|113147|59
1621493400000|2021-05-20 06:50:00|113282|113182|113265|113165|113296|113196|113265|113165|29
1621493700000|2021-05-20 06:55:00|113265.1|113165.1|113280.8|113180.8|113283.9|113183.9|113264.5|113164.5|42
1621494000000|2021-05-20 07:00:00|113280.5|113180.5|113291.5|113191.5|113292.5|113192.5|113273.5|113173.5|42
1621494300000|2021-05-20 07:05:00|113291|113191|113280|113180|113291.5|113191.5|113260.5|113160.5|54
1621494600000|2021-05-20 07:10:00|113271.8|113171.8|113234|113134|113276.1|113176.1|113231.9|113131.9|80
1621494900000|2021-05-20 07:15:00|113237.5|113137.5|113251|113151|113254.1|113154.1|113223|113123|69
1621495200000|2021-05-20 07:20:00|113251.5|113151.5|113223.5|113123.5|113253.3|113153.3|113213.6|113113.6|44
1621495500000|2021-05-20 07:25:00|113223.1|113123.1|113227.8|113127.8|113229.8|113129.8|113219.5|113119.5|35
1621495800000|2021-05-20 07:30:00|113228|113128|113232.8|113132.8|113244|113144|113227.5|113127.5|18
1621496100000|2021-05-20 07:35:00|113232.7|113132.7|113193.3|113093.3|113234|113134|113193.3|113093.3|55
1621496400000|2021-05-20 07:40:00|113193|113093|113172|113072|113208|113108|113171|113071|59
1621496700000|2021-05-20 07:45:00|113173.5|113073.5|113167|113067|113175.5|113075.5|113146.5|113046.5|56
1621497000000|2021-05-20 07:50:00|113166.5|113066.5|113192.4|113092.4|113208.5|113108.5|113162.8|113062.8|46
1621497300000|2021-05-20 07:55:00|113192.5|113092.5|113156.8|113056.8|113212.5|113092.5|113146.5|113011|48
1621497600000|2021-05-20 08:00:00|113204.5|113004.5|113236.4|113036.4|113236.4|113083|113149.5|113004.5|21
1621497900000|2021-05-20 08:05:00|113190.8|113090.8|113201|113101|113201|113101|113184.6|113084.6|36
1621498200000|2021-05-20 08:10:00|113185.9|113085.9|113185|113085|113215.5|113095.8|113174.5|113015.5|12
1621498500000|2021-05-20 08:15:00|113218.1|113018.1|113176.9|112976.9|113218.1|113055|113155|112975.4|19
1621498800000|2021-05-20 08:20:00|113176.4|112976.4|113207.2|113007.2|113214.6|113036.5|113126.4|112974.4|34
1621499100000|2021-05-20 08:25:00|113206.7|113006.7|113206.2|113006.2|113217.6|113017.6|113206.2|113006.2|15
1621499400000|2021-05-20 08:30:00|113205.5|113005.5|113159.5|113059.5|113215.9|113070.8|113159.5|113005.5|13
1621499700000|2021-05-20 08:35:00|113155.5|113055.5|113260|113160|113265.8|113162.3|113155.5|113015.5|93
1621500000000|2021-05-20 08:40:00|113240.8|113140.8|113319.2|113119.2|113320|113180|113228.4|113119.2|51
1621500300000|2021-05-20 08:45:00|113319.7|113119.7|113267.8|113167.8|113324|113180|113246.5|113101.5|59
1621500600000|2021-05-20 08:50:00|113267.3|113167.3|113265.5|113165.5|113321.9|113185|113255.5|113101|43
1621500900000|2021-05-20 08:55:00|113265.8|113165.8|113266.3|113166.3|113279.5|113179.5|113260.5|113160.5|17
1621501200000|2021-05-20 09:00:00|113270|113170|113265.3|113165.3|113277.3|113177.3|113263|113163|23
1621501500000|2021-05-20 09:05:00|113264.8|113164.8|113225|113125|113301.5|113164.8|113225|113093.5|34
1621501800000|2021-05-20 09:10:00|113235.5|113135.5|113235.5|113135.5|113235.5|113135.5|113235.5|113135.5|1
1621502100000|2021-05-20 09:15:00|113240.5|113140.5|113310.5|113110.5|113313.3|113160.5|113240.5|113102.3|22
1621502400000|2021-05-20 09:20:00|113313|113113|113369.5|113169.5|113372.5|113200.3|113265.5|113113|41
1621502700000|2021-05-20 09:25:00|113367.5|113167.5|113325|113125|113367.5|113167.5|113321.5|113121.5|32
1621503000000|2021-05-20 09:30:00|113327|113127|113324.9|113124.9|113333.5|113133.5|113320|113120|31
1621503300000|2021-05-20 09:35:00|113325.5|113125.5|113257.5|113157.5|113325.5|113161.3|113255.5|113110.5|6
1621503600000|2021-05-20 09:40:00|113257|113157|113280|113180|113361.5|113201|113256.5|113141|35
1621503900000|2021-05-20 09:45:00|113342.7|113142.7|113353.9|113153.9|113360|113204|113303.5|113142.7|31
1621504200000|2021-05-20 09:50:00|113354.7|113154.7|113305.5|113205.5|113364.4|113211|113285|113153.9|18
1621504500000|2021-05-20 09:55:00|113295|113195|113305.5|113205.5|113305.5|113205.5|113295|113195|4
1621504800000|2021-05-20 10:00:00|113305|113205|113295|113195|113350|113205|113275|113141.3|18
1621505100000|2021-05-20 10:05:00|113285|113185|113260|113160|113315|113185|113235.5|113100|32
1621505400000|2021-05-20 10:10:00|113255|113155|113270|113170|113270.5|113170.5|113250|113150|21
1621505700000|2021-05-20 10:15:00|113275|113175|113345|113145|113345|113195|113275|113145|9
1621506000000|2021-05-20 10:20:00|113346|113146|113330|113130|113346|113146|113330|113130|16
1621506300000|2021-05-20 10:25:00|113325|113125|113325|113125|113325|113125|113325|113125|1
1621506600000|2021-05-20 10:30:00|113310.1|113110.1|113255.1|113155.1|113310.1|113158.3|113255.1|113110.1|3
1621506900000|2021-05-20 10:35:00|113255|113155|113305|113105|113308.8|113165|113255|113105|108
1621507200000|2021-05-20 10:40:00|113303.5|113103.5|113300|113100|113303.5|113103.5|113294|113094|13
1621507500000|2021-05-20 10:45:00|113300.6|113100.6|113305|113105|113310|113110|113300.6|113100.6|4
1621507800000|2021-05-20 10:50:00|113310|113110|113298|113098|113310|113110|113295.5|113095.5|9
1621508100000|2021-05-20 10:55:00|113298.5|113098.5|113241|113041|113300|113100|113241|113041|11
1621508400000|2021-05-20 11:00:00|113240.5|113040.5|113279.9|113079.9|113279.9|113079.9|113218.7|113018.7|35
1621508700000|2021-05-20 11:05:00|113280|113080|113274.3|113074.3|113280|113080|113274.3|113074.3|7
1621509000000|2021-05-20 11:10:00|113275|113075|113215.1|113015.1|113275|113075|113200|113000|12
1621509300000|2021-05-20 11:15:00|113175.8|113075.8|113205|113005|113240|113075.8|113150|113005|9
1621509600000|2021-05-20 11:20:00|113192.4|112992.4|113218.9|113018.9|113235|113035|113127.8|112975|27
1621509900000|2021-05-20 11:25:00|113216.9|113016.9|113215|113015|113235|113035|113186.5|112986.5|28
1621510200000|2021-05-20 11:30:00|113158.8|113058.8|113237|113037|113245|113067|113140.8|113036|25
1621510500000|2021-05-20 11:35:00|113237.5|113037.5|113246|113046|113246.5|113046.5|113237.5|113037.5|11
1621510800000|2021-05-20 11:40:00|113245.5|113045.5|113219.3|113019.3|113246|113046|113215.3|113015.3|16
1621511100000|2021-05-20 11:45:00|113219.8|113019.8|113254|113054|113256|113094.8|113175.3|113019.5|19
1621511400000|2021-05-20 11:50:00|113254.5|113054.5|113255.2|113055.2|113262|113062|113253.5|113053.5|11
1621511700000|2021-05-20 11:55:00|113255.7|113055.7|113193.5|113093.5|113255.7|113094.8|113193.5|113049.8|9
1621512000000|2021-05-20 12:00:00|113175|113075|113145|113045|113175|113075|113135|113035|14
1621512300000|2021-05-20 12:05:00|113140|113040|113139.5|113039.5|113144|113044|113139|113039|11
1621512600000|2021-05-20 12:10:00|113140|113040|113129.5|113029.5|113140|113040|113123.5|113023.5|10
1621512900000|2021-05-20 12:15:00|113130|113030|113128|113028|113130|113030|113123|113023|7
1621513200000|2021-05-20 12:20:00|113126|113026|113125|113025|113130|113030|113107.5|113007.5|21
1621513500000|2021-05-20 12:25:00|113130|113030|113130|113030|113130|113030|113130|113030|1
1621513800000|2021-05-20 12:30:00|113132|113032|113110|113010|113132.5|113032.5|113110|113010|14
1621514100000|2021-05-20 12:35:00|113112|113012|113125|113025|113135|113035|113112|113012|15
1621514400000|2021-05-20 12:40:00|113115.5|113015.5|113120|113020|113125.5|113025.5|113110|113010|20
1621514700000|2021-05-20 12:45:00|113122.5|113022.5|113128|113028|113139|113039|113121|113021|18
1621515000000|2021-05-20 12:50:00|113126.5|113026.5|113127|113027|113128|113028|113126.5|113026.5|5
1621515300000|2021-05-20 12:55:00|113128|113028|113128.5|113028.5|113128.5|113028.5|113126.5|113026.5|6
1621515600000|2021-05-20 13:00:00|113127.5|113027.5|113142|113042|113148.5|113048.5|113120.5|113020.5|32
1621515900000|2021-05-20 13:05:00|113145.5|113045.5|113200|113000|113213.1|113048|113136.3|112991|52
1621516200000|2021-05-20 13:10:00|113199.3|112999.3|113148|113048|113204.5|113062|113128|112994|50
1621516500000|2021-05-20 13:15:00|113145.5|113045.5|113123|113023|113145.5|113045.5|113120.5|113020.5|28
1621516800000|2021-05-20 13:20:00|113121.3|113021.3|113122.5|113022.5|113122.5|113022.5|113111|113011|34
1621517100000|2021-05-20 13:25:00|113120|113020|113046.5|112946.5|113124|113020.5|113046.5|112911|57
1621517400000|2021-05-20 13:30:00|113045|112945|113016|112916|113117.5|112952.1|112990|112847.5|63
1621517700000|2021-05-20 13:35:00|113017.8|112917.8|112980|112880|113033.3|112923.5|112975|112830|35
1621518000000|2021-05-20 13:40:00|112978|112878|112962.5|112862.5|112978|112878|112958|112858|4
1621518300000|2021-05-20 13:45:00|112963|112863|112957.5|112857.5|112972|112872|112944|112844|63
1621518600000|2021-05-20 13:50:00|112959|112859|113020|112820|113020.6|112882|112958|112820|20
1621518900000|2021-05-20 13:55:00|112958|112858|112976|112776|112981|112858|112940.2|112772|21
1621519200000|2021-05-20 14:00:00|112976.5|112776.5|112907|112807|112976.5|112822|112866|112766|33
1621519500000|2021-05-20 14:05:00|112906.5|112806.5|112914.5|112814.5|112973|112820|112892|112762|36
1621519800000|2021-05-20 14:10:00|112914|112814|113018.1|112818.1|113019.6|112840.8|112908|112805|32
1621520100000|2021-05-20 14:15:00|113017.6|112817.6|113020|112820|113024.8|112824.8|113004|112804|50
1621520400000|2021-05-20 14:20:00|113019.8|112819.8|112980|112880|113020|112894.5|112974|112808.3|25
1621520700000|2021-05-20 14:25:00|112992.8|112892.8|113000|112800|113007.5|112893|112954.8|112787.5|46
1621521000000|2021-05-20 14:30:00|112995|112795|112919|112819|113000|112853.5|112915|112795|25
1621521300000|2021-05-20 14:35:00|112918|112818|112926.5|112826.5|112931.5|112831.5|112917.5|112817.5|18
1621521600000|2021-05-20 14:40:00|112925|112825|112918|112818|112925.5|112825.5|112906|112806|33
1621521900000|2021-05-20 14:45:00|112917.5|112817.5|112912.5|112812.5|112917.5|112817.5|112904|112804|30
1621522200000|2021-05-20 14:50:00|112910|112810|112980|112780|112997.5|112841.8|112905|112755|28
1621522500000|2021-05-20 14:55:00|112977.8|112777.8|112919.5|112819.5|112980|112823.5|112916.5|112773.5|19
1621522800000|2021-05-20 15:00:00|112916|112816|112894.5|112794.5|112916|112816|112892|112792|37
1621523100000|2021-05-20 15:05:00|112897|112797|112905.8|112705.8|112906.5|112798.5|112842.5|112702.5|37
1621523400000|2021-05-20 15:10:00|112870.5|112770.5|112900|112700|112926.3|112782.5|112845|112695.5|44
1621523700000|2021-05-20 15:15:00|112899.5|112699.5|112907.8|112707.8|112914.5|112754.5|112851.8|112694.5|27
1621524000000|2021-05-20 15:20:00|112909.3|112709.3|112875|112775|112910.8|112775|112861.3|112704.3|11
1621524300000|2021-05-20 15:25:00|112875.8|112775.8|112873.5|112773.5|112878.5|112778.5|112865|112765|23
1621524600000|2021-05-20 15:30:00|112870.8|112770.8|112872.5|112772.5|112947.5|112788|112865|112747.5|40
1621524900000|2021-05-20 15:35:00|112870|112770|112862|112762|112870|112770|112862|112762|25
1621525200000|2021-05-20 15:40:00|112861.5|112761.5|112897.8|112697.8|112903.3|112762.8|112844.3|112690|59
1621525500000|2021-05-20 15:45:00|112902.5|112702.5|112836|112736|112903|112761.2|112835|112696.5|43
1621525800000|2021-05-20 15:50:00|112836.5|112736.5|112843.7|112743.7|112844.5|112744.5|112827.2|112727.2|37
1621526100000|2021-05-20 15:55:00|112843.2|112743.2|112838.8|112738.8|112843.2|112743.2|112835|112735|10
1621526400000|2021-05-20 16:00:00|112838.5|112738.5|112855.5|112755.5|112855.5|112755.5|112838|112738|30
1621526700000|2021-05-20 16:05:00|112855|112755|112875|112775|112880|112780|112855|112755|24
1621527000000|2021-05-20 16:10:00|112878|112778|112897.5|112797.5|112905|112805|112875|112775|27
1621527300000|2021-05-20 16:15:00|112896.8|112796.8|112895.5|112795.5|112940|112796.8|112870|112740|40
1621527600000|2021-05-20 16:20:00|112895|112795|112894|112794|112895.5|112795.5|112890.5|112790.5|10
1621527900000|2021-05-20 16:25:00|112895|112795|112880.7|112780.7|112935|112795|112866.2|112726.5|20
1621528200000|2021-05-20 16:30:00|112880.9|112780.9|112872.2|112772.2|112880.9|112780.9|112869|112769|19
1621528500000|2021-05-20 16:35:00|112872.5|112772.5|112848.5|112748.5|112880.5|112780.5|112843.7|112743.7|38
1621528800000|2021-05-20 16:40:00|112850|112750|112856.5|112756.5|112864|112764|112835.7|112735.7|31
1621529100000|2021-05-20 16:45:00|112862|112762|112856.5|112756.5|112865.5|112765.5|112856.3|112756.3|8
1621529400000|2021-05-20 16:50:00|112856.3|112756.3|112896.5|112696.5|112896.5|112756.3|112843|112692.5|16
1621529700000|2021-05-20 16:55:00|112850.1|112750.1|112868|112768|112896.5|112768|112850.1|112696.5|20
1621530000000|2021-05-20 17:00:00|112867.5|112767.5|112852.5|112752.5|112871|112771|112852.5|112752.5|17
1621530300000|2021-05-20 17:05:00|112854.5|112754.5|112861.5|112761.5|112863|112763|112852|112752|15
1621530600000|2021-05-20 17:10:00|112861|112761|112861|112761|112861.5|112761.5|112860.8|112760.8|8
1621530900000|2021-05-20 17:15:00|112861.3|112761.3|112861|112761|112861.3|112761.3|112861|112761|2
1621531200000|2021-05-20 17:20:00|112861.3|112761.3|112867.7|112767.7|112876.2|112776.2|112861.3|112761.3|37
1621531500000|2021-05-20 17:25:00|112933.6|112733.6|112948.1|112748.1|112948.1|112748.1|112923.1|112723.1|13
1621531800000|2021-05-20 17:30:00|112953.6|112753.6|112976.1|112776.1|112992.5|112828.2|112888.7|112741.7|28
1621532100000|2021-05-20 17:35:00|112958.7|112758.7|112996.1|112796.1|113008.7|112808.7|112958.7|112758.7|17
1621532400000|2021-05-20 17:40:00|112996.7|112796.7|112913.7|112813.7|112996.7|112833.7|112913.7|112770.9|18
1621532700000|2021-05-20 17:45:00|112913.6|112813.6|112903.5|112803.5|112950|112813.7|112888.7|112750|35
1621533000000|2021-05-20 17:50:00|112902.5|112802.5|112975|112775|112975|112810.6|112902.5|112764.4|22
1621533300000|2021-05-20 17:55:00|112977.8|112777.8|112970|112770|112980|112780|112970|112770|6
1621533600000|2021-05-20 18:00:00|112967.5|112767.5|112969.5|112769.5|112970|112817.2|112908.1|112767|16
1621533900000|2021-05-20 18:05:00|112969|112769|112924.5|112824.5|112969|112825|112920|112768|16
1621534200000|2021-05-20 18:10:00|112923.5|112823.5|112922.5|112822.5|112924|112824|112922|112822|6
1621534500000|2021-05-20 18:15:00|112921.5|112821.5|112920|112820|112922.5|112822.5|112919.8|112819.8|9
1621534800000|2021-05-20 18:20:00|112919.5|112819.5|112919|112819|112919.5|112819.5|112914|112814|3
1621535100000|2021-05-20 18:25:00|112914|112814|112919|112819|112919.5|112819.5|112914|112814|4
1621535400000|2021-05-20 18:30:00|112914|112814|112922.5|112822.5|112924|112824|112914|112814|8
1621535700000|2021-05-20 18:35:00|112918|112818|112923|112823|112923|112823|112918|112818|3
1621536000000|2021-05-20 18:40:00|112918|112818|112923|112823|112923.5|112823.5|112918|112818|4
1621536300000|2021-05-20 18:45:00|112924.5|112824.5|112923|112823|112924.5|112824.5|112921.5|112821.5|6
1621536600000|2021-05-20 18:50:00|112924|112824|112920|112820|112924|112824|112917.3|112817.3|6
1621536900000|2021-05-20 18:55:00|112932|112832|112931.5|112831.5|112932|112832|112928.5|112828.5|6
1621537200000|2021-05-20 19:00:00|112934|112834|112920|112820|112935|112835|112920|112820|4
1621537500000|2021-05-20 19:05:00|112921|112821|112921.5|112821.5|112925|112825|112920|112820|6
1621537800000|2021-05-20 19:10:00|112920|112820|112917|112817|112920|112820|112915|112815|15
1621538100000|2021-05-20 19:15:00|112917.5|112817.5|112922.1|112822.1|112922.5|112822.5|112917.5|112817.5|17
1621538400000|2021-05-20 19:20:00|112918.6|112818.6|112885|112785|112918.6|112818.6|112885|112785|26
1621538700000|2021-05-20 19:25:00|112917.1|112717.1|112838|112738|112917.1|112747.6|112835|112714.5|27
1621539000000|2021-05-20 19:30:00|112835.1|112735.1|112910|112710|112914.6|112738|112835.1|112700|17
1621539300000|2021-05-20 19:35:00|112915.1|112715.1|112903|112703|112915.1|112744|112840|112702.5|12
1621539600000|2021-05-20 19:40:00|112904|112704|112910|112710|112915.1|112715.1|112904|112704|12
1621540200000|2021-05-20 19:50:00|112915|112715|112910|112710|112915|112715|112910|112710|3
1621540500000|2021-05-20 19:55:00|112915|112715|112910|112710|112915|112715|112910|112710|2
1621555200000|2021-05-21 00:00:00|112887.1|112687.1|112738.7|112638.7|112887.1|112687.1|112738.7|112587.7|250
1621555500000|2021-05-21 00:05:00|112734.5|112634.5|112760.9|112660.9|112785|112685|112697.3|112597.3|241
1621555800000|2021-05-21 00:10:00|112763.1|112663.1|112708.3|112608.3|112764|112664|112671|112571|270
1621556100000|2021-05-21 00:15:00|112707.1|112607.1|112725.5|112625.5|112742.1|112642.1|112695|112595|208
1621556400000|2021-05-21 00:20:00|112729.7|112629.7|112736|112636|112742.5|112642.5|112717.5|112617.5|114
1621556700000|2021-05-21 00:25:00|112740.5|112640.5|112712.1|112612.1|112741.2|112641.2|112702.2|112602.2|218
1621557000000|2021-05-21 00:30:00|112712.3|112612.3|112723|112623|112734.5|112634.5|112690|112590|235
1621557300000|2021-05-21 00:35:00|112722.7|112622.7|112722.5|112622.5|112726.5|112626.5|112707.5|112607.5|103
1621557600000|2021-05-21 00:40:00|112723|112623|112757|112657|112759.5|112659.5|112721.5|112621.5|53
1621557900000|2021-05-21 00:45:00|112752|112652|112732.5|112632.5|112758.7|112658.7|112724.5|112624.5|153
1621558200000|2021-05-21 00:50:00|112731.5|112631.5|112690|112590|112748.5|112648.5|112687|112587|177
1621558500000|2021-05-21 00:55:00|112702|112602|112699.7|112599.7|112734.5|112634.5|112687.7|112587.7|144
1621558800000|2021-05-21 01:00:00|112697.2|112597.2|112733.4|112633.4|112738.5|112638.5|112695.4|112595.4|201
1621559100000|2021-05-21 01:05:00|112733.8|112633.8|112734|112634|112740|112640|112713.3|112613.3|122
1621559400000|2021-05-21 01:10:00|112734.2|112634.2|112704.5|112604.5|112755|112655|112690.5|112590.5|149
1621559700000|2021-05-21 01:15:00|112707.5|112607.5|112720.5|112620.5|112770|112670|112707.5|112607.5|113
1621560000000|2021-05-21 01:20:00|112721|112621|112770.7|112670.7|112770.7|112670.7|112720.5|112620.5|161
1621560300000|2021-05-21 01:25:00|112770.5|112670.5|112749.2|112649.2|112779.5|112679.5|112748.7|112648.7|81
1621560600000|2021-05-21 01:30:00|112749.7|112649.7|112740|112640|112771.5|112671.5|112721.5|112621.5|168
1621560900000|2021-05-21 01:35:00|112734.7|112634.7|112737.1|112637.1|112745.9|112645.9|112715|112615|178
1621561200000|2021-05-21 01:40:00|112738.1|112638.1|112707|112607|112784.6|112684.6|112691|112591|229
1621561500000|2021-05-21 01:45:00|112707.7|112607.7|112628.2|112528.2|112718.3|112618.3|112617.8|112517.8|304
1621561800000|2021-05-21 01:50:00|112630.1|112530.1|112634.5|112534.5|112643.7|112543.7|112617.5|112517.5|190
1621562100000|2021-05-21 01:55:00|112637|112537|112688|112588|112694|112594|112630.2|112530.2|211
1621562400000|2021-05-21 02:00:00|112691|112591|112740|112640|112740|112640|112691|112591|216
1621562700000|2021-05-21 02:05:00|112740.1|112640.1|112735.7|112635.7|112783.9|112683.9|112726.5|112626.5|184
1621563000000|2021-05-21 02:10:00|112735|112635|112831.1|112731.1|112831.1|112731.1|112723|112623|144
1621563300000|2021-05-21 02:15:00|112830.5|112730.5|112866.1|112766.1|112927.5|112783.1|112830.5|112683.5|141
1621563600000|2021-05-21 02:20:00|112870.1|112770.1|112814.6|112714.6|112871|112771|112814.3|112714.3|160
1621563900000|2021-05-21 02:25:00|112814.1|112714.1|112820.2|112720.2|112838.1|112738.1|112800.1|112700.1|202
1621564200000|2021-05-21 02:30:00|112825.7|112725.7|112823.2|112723.2|112828.7|112728.7|112795|112695|179
1621564500000|2021-05-21 02:35:00|112823.1|112723.1|112790|112690|112825.3|112725.3|112789.7|112689.7|113
1621564800000|2021-05-21 02:40:00|112794.9|112694.9|112787.5|112687.5|112801.1|112701.1|112767.7|112667.7|91
1621565100000|2021-05-21 02:45:00|112787.7|112687.7|112777.2|112677.2|112798.5|112698.5|112766.5|112666.5|101
1621565400000|2021-05-21 02:50:00|112777.5|112677.5|112775|112675|112778.4|112678.4|112752.7|112652.7|102
1621565700000|2021-05-21 02:55:00|112770.4|112670.4|112758.5|112658.5|112773.5|112673.5|112749.5|112649.5|29
1621566000000|2021-05-21 03:00:00|112758|112658|112758.5|112658.5|112769.5|112669.5|112738|112638|67
1621566300000|2021-05-21 03:05:00|112758|112658|112787.1|112687.1|112794.3|112694.3|112734|112634|129
1621566600000|2021-05-21 03:10:00|112787|112687|112798|112698|112798|112698|112783.5|112683.5|119
1621566900000|2021-05-21 03:15:00|112802.7|112702.7|112747.7|112647.7|112804.7|112704.7|112743.2|112643.2|88
1621567200000|2021-05-21 03:20:00|112748.2|112648.2|112774|112674|112778.2|112678.2|112738.2|112638.2|81
1621567500000|2021-05-21 03:25:00|112776.1|112676.1|112767.5|112667.5|112778.5|112678.5|112767.2|112667.2|110
1621567800000|2021-05-21 03:30:00|112768|112668|112778|112678|112778|112678|112737.5|112637.5|97
1621568100000|2021-05-21 03:35:00|112777.7|112677.7|112766.3|112666.3|112796.1|112696.1|112757.5|112657.5|154
1621568400000|2021-05-21 03:40:00|112761.2|112661.2|112758|112658|112768.5|112668.5|112743.7|112643.7|73
1621568700000|2021-05-21 03:45:00|112758.5|112658.5|112774.5|112674.5|112788.5|112688.5|112758.5|112658.5|60
1621569000000|2021-05-21 03:50:00|112776|112676|112788|112688|112803.2|112703.2|112769|112669|122
1621569300000|2021-05-21 03:55:00|112790|112690|112776.5|112676.5|112809.5|112709.5|112776.5|112676.5|62
1621569600000|2021-05-21 04:00:00|112779.7|112679.7|112796.5|112696.5|112797|112697|112779.7|112679.7|63
1621569900000|2021-05-21 04:05:00|112797|112697|112818.2|112718.2|112842.7|112742.7|112797|112697|74
1621570200000|2021-05-21 04:10:00|112817.7|112717.7|112809|112709|112820|112720|112803.5|112703.5|94
1621570500000|2021-05-21 04:15:00|112806.2|112706.2|112800|112700|112810|112710|112787.5|112687.5|89
1621570800000|2021-05-21 04:20:00|112793.5|112693.5|112790|112690|112796|112696|112770|112670|55
1621571100000|2021-05-21 04:25:00|112789.5|112689.5|112760|112660|112790|112690|112757.5|112657.5|91
1621571400000|2021-05-21 04:30:00|112772.5|112672.5|112790|112690|112790.5|112690.5|112754|112654|127
1621571700000|2021-05-21 04:35:00|112790.2|112690.2|112790|112690|112800|112700|112790|112690|77
1621572000000|2021-05-21 04:40:00|112790.2|112690.2|112805|112705|112805|112705|112781|112681|79
1621572300000|2021-05-21 04:45:00|112807.5|112707.5|112790|112690|112807.5|112707.5|112776.6|112676.6|86
1621572600000|2021-05-21 04:50:00|112789.8|112689.8|112808.5|112708.5|112815|112715|112787|112687|55
1621572900000|2021-05-21 04:55:00|112808|112708|112810|112710|112815|112715|112787|112687|82
1621573200000|2021-05-21 05:00:00|112809.6|112709.6|112782.5|112682.5|112818.5|112718.5|112775|112675|176
1621573500000|2021-05-21 05:05:00|112785|112685|112761|112661|112791.2|112691.2|112755|112655|58
1621573800000|2021-05-21 05:10:00|112771|112671|112771|112671|112776.2|112676.2|112761|112661|45
1621574100000|2021-05-21 05:15:00|112763.3|112663.3|112766.5|112666.5|112772|112672|112751|112651|63
1621574400000|2021-05-21 05:20:00|112766.8|112666.8|112765.8|112665.8|112770.3|112670.3|112735.3|112635.3|95
1621574700000|2021-05-21 05:25:00|112765.3|112665.3|112747|112647|112769.8|112669.8|112736.3|112636.3|78
1621575000000|2021-05-21 05:30:00|112747.5|112647.5|112674|112574|112756.8|112656.8|112653.4|112553.4|240
1621575300000|2021-05-21 05:35:00|112675.5|112575.5|112693|112593|112693|112593|112663.5|112563.5|185
1621575600000|2021-05-21 05:40:00|112697.3|112597.3|112685|112585|112713|112613|112678|112578|121
1621575900000|2021-05-21 05:45:00|112685.3|112585.3|112682.5|112582.5|112703.5|112603.5|112680.8|112580.8|102
1621576200000|2021-05-21 05:50:00|112683|112583|112689|112589|112704.5|112604.5|112671.5|112571.5|123
1621576500000|2021-05-21 05:55:00|112688|112588|112663|112563|112692|112592|112652|112552|98
1621576800000|2021-05-21 06:00:00|112659|112559|112645|112545|112669|112569|112635.5|112535.5|116
1621577100000|2021-05-21 06:05:00|112646|112546|112613.5|112513.5|112646|112546|112586|112486|174
1621577400000|2021-05-21 06:10:00|112613|112513|112695|112595|112701.3|112601.3|112613|112513|179
1621577700000|2021-05-21 06:15:00|112693|112593|112724|112624|112733.9|112633.9|112658.8|112558.8|177
1621578000000|2021-05-21 06:20:00|112720.3|112620.3|112717.8|112617.8|112725.1|112625.1|112702.8|112602.8|177
1621578300000|2021-05-21 06:25:00|112718.8|112618.8|112733|112633|112733|112633|112704|112604|104
1621578600000|2021-05-21 06:30:00|112726.5|112626.5|112734|112634|112738.8|112638.8|112717.5|112617.5|61
1621578900000|2021-05-21 06:35:00|112733|112633|112740.8|112640.8|112829.1|112679.1|112731.5|112605.8|85
1621579200000|2021-05-21 06:40:00|112741.3|112641.3|112750.5|112650.5|112770.3|112670.3|112739.5|112639.5|49
1621579500000|2021-05-21 06:45:00|112745.2|112645.2|112725|112625|112745.2|112645.2|112725|112625|22
1621579800000|2021-05-21 06:50:00|112724.2|112624.2|112715.1|112615.1|112725|112625|112713.3|112613.3|21
1621580100000|2021-05-21 06:55:00|112714.1|112614.1|112712.1|112612.1|112715.1|112615.1|112706.7|112606.7|20
1621580400000|2021-05-21 07:00:00|112713.3|112613.3|112722.5|112622.5|112750.5|112650.5|112712.1|112612.1|52
1621580700000|2021-05-21 07:05:00|112723.5|112623.5|112832.5|112732.5|112841|112741|112723.5|112623.5|70
1621581000000|2021-05-21 07:10:00|112825|112725|112860|112760|112873.8|112773.8|112815|112715|83
1621581300000|2021-05-21 07:15:00|112856|112756|112831.5|112731.5|112870.1|112756|112805.5|112641.1|112
1621581600000|2021-05-21 07:20:00|112830.5|112730.5|112796.5|112696.5|112842.3|112742.3|112795.8|112695.8|48
1621581900000|2021-05-21 07:25:00|112796|112696|112777.3|112677.3|112810.1|112710.1|112769.1|112669.1|74
1621582200000|2021-05-21 07:30:00|112775.5|112675.5|112845|112745|112854|112754|112775.5|112675.5|127
1621582500000|2021-05-21 07:35:00|112846.3|112746.3|112846.8|112746.8|112848.8|112748.8|112840.5|112740.5|35
1621582800000|2021-05-21 07:40:00|112847.3|112747.3|112848.4|112748.4|112856.8|112756.8|112847.3|112747.3|43
1621583100000|2021-05-21 07:45:00|112849|112749|112844.5|112744.5|112859|112759|112839|112739|33
1621583400000|2021-05-21 07:50:00|112844.3|112744.3|112816.5|112716.5|112858.3|112758.3|112814.5|112714.5|50
1621583700000|2021-05-21 07:55:00|112816.8|112716.8|112835.5|112735.5|112843.5|112743.5|112816.8|112716.8|42
1621584000000|2021-05-21 08:00:00|112830.5|112730.5|112826|112726|112847.3|112747.3|112809.5|112709.5|44
1621584300000|2021-05-21 08:05:00|112840|112740|112846.5|112746.5|112865.5|112765.5|112835|112735|56
1621584600000|2021-05-21 08:10:00|112846.3|112746.3|112843|112743|112859|112759|112842|112742|26
1621584900000|2021-05-21 08:15:00|112842.3|112742.3|112853|112753|112855|112755|112840.5|112740.5|10
1621585200000|2021-05-21 08:20:00|112851.8|112751.8|112837.5|112737.5|112855.5|112755.5|112836|112736|43
1621585500000|2021-05-21 08:25:00|112836|112736|112914.5|112814.5|112915.5|112815.5|112830.5|112730.5|45
1621585800000|2021-05-21 08:30:00|112912|112812|112970.3|112770.3|112970.8|112814.5|112891.5|112753.5|42
1621586100000|2021-05-21 08:35:00|112969.8|112769.8|112907|112807|112969.8|112814|112907|112767|11
1621586400000|2021-05-21 08:40:00|112906.3|112806.3|112943|112743|112947.5|112806.3|112901.8|112743|27
1621586700000|2021-05-21 08:45:00|112942.5|112742.5|112940|112740|112943.5|112743.5|112940|112740|14
1621587000000|2021-05-21 08:50:00|112934.5|112734.5|112935.5|112735.5|112936.5|112736.5|112930.5|112730.5|8
1621587300000|2021-05-21 08:55:00|112936|112736|112936.5|112736.5|112937.2|112737.2|112936|112736|4
1621587600000|2021-05-21 09:00:00|112934.5|112734.5|112936.5|112736.5|112936.5|112736.5|112931.7|112731.7|5
1621587900000|2021-05-21 09:05:00|112938|112738|112861|112761|112938|112767|112855.8|112718.5|29
1621588200000|2021-05-21 09:10:00|112862|112762|112854|112754|112862|112762|112840|112740|17
1621588500000|2021-05-21 09:15:00|112852|112752|112848|112748|112861|112761|112848|112748|21
1621588800000|2021-05-21 09:20:00|112840.5|112740.5|112731.1|112631.1|112843.8|112740.5|112717|112563.6|113
1621589100000|2021-05-21 09:25:00|112731|112631|112755|112655|112805|112660|112705|112600.2|50
1621589400000|2021-05-21 09:30:00|112767.8|112667.8|112839.1|112639.1|112852.4|112667.8|112767.8|112638.5|15
1621589700000|2021-05-21 09:35:00|112843.6|112643.6|112830|112630|112849.5|112649.5|112830|112630|7
1621590000000|2021-05-21 09:40:00|112770|112670|112755|112655|112770|112670|112750|112650|5
1621590300000|2021-05-21 09:45:00|112731|112631|112780|112580|112795|112631|112725|112570|19
1621590600000|2021-05-21 09:50:00|112772|112572|112805.5|112605.5|112805.5|112628.3|112728.3|112569.8|27
1621590900000|2021-05-21 09:55:00|112804.5|112604.5|112837.5|112637.5|112849.7|112649.7|112804.5|112604.5|16
1621591200000|2021-05-21 10:00:00|112838.5|112638.5|112810.5|112610.5|112838.5|112638.5|112801.5|112601.5|23
1621591500000|2021-05-21 10:05:00|112809.5|112609.5|112808|112608|112809.5|112609.5|112807.5|112607.5|6
1621592100000|2021-05-21 10:15:00|112806.5|112606.5|112806.5|112606.5|112806.6|112606.6|112806.5|112606.5|3
1621592400000|2021-05-21 10:20:00|112806.6|112606.6|112808|112608|112808|112608|112806.5|112606.5|3
1621592700000|2021-05-21 10:25:00|112809.5|112609.5|112774.5|112574.5|112809.5|112609.5|112774.5|112574.5|4
1621593000000|2021-05-21 10:30:00|112774|112574|112771|112571|112774|112574|112771|112571|8
1621593300000|2021-05-21 10:35:00|112769.5|112569.5|112635.1|112535.1|112769.5|112613|112634.2|112480|47
1621593600000|2021-05-21 10:40:00|112635|112535|112663.4|112463.4|112665.4|112535|112580.5|112423.6|48
1621593900000|2021-05-21 10:45:00|112664.7|112464.7|112630|112430|112665.2|112465.2|112625|112425|45
1621594200000|2021-05-21 10:50:00|112624.4|112424.4|112598|112398|112626.9|112461.7|112554|112361|54
1621594500000|2021-05-21 10:55:00|112599|112399|112671|112471|112678.5|112478.5|112532.7|112384.6|60
1621594800000|2021-05-21 11:00:00|112668|112468|112637.4|112437.4|112675|112475|112636|112436|23
1621595100000|2021-05-21 11:05:00|112637|112437|112641.4|112441.4|112650.6|112450.6|112602|112402|10
1621595400000|2021-05-21 11:10:00|112637.4|112437.4|112623.7|112423.7|112637.4|112437.4|112616.2|112416.2|6
1621595700000|2021-05-21 11:15:00|112616|112416|112620.9|112420.9|112620.9|112420.9|112615|112415|4
1621596000000|2021-05-21 11:20:00|112621.4|112421.4|112635|112535|112675.1|112535|112621.4|112421.4|8
1621596300000|2021-05-21 11:25:00|112640|112540|112630|112530|112645|112545|112627|112527|9
1621596600000|2021-05-21 11:30:00|112612.6|112512.6|112655|112455|112655|112512.6|112604.5|112426.5|36
1621596900000|2021-05-21 11:35:00|112645|112445|112610|112510|112645|112510|112610|112443.5|10
1621597200000|2021-05-21 11:40:00|112605|112505|112610|112510|112615|112515|112604|112504|8
1621597800000|2021-05-21 11:50:00|112611.6|112511.6|112645|112545|112645|112545|112608.9|112508.9|23
1621598100000|2021-05-21 11:55:00|112640|112540|112764.1|112564.1|112764.1|112590|112633.5|112526.9|46
1621598400000|2021-05-21 12:00:00|112764.6|112564.6|112740|112540|112766.1|112566.1|112734.2|112534.2|25
1621598700000|2021-05-21 12:05:00|112735|112535|112740|112540|112745.8|112565.1|112665|112523.5|16
1621599000000|2021-05-21 12:10:00|112745.1|112545.1|112735|112535|112745.1|112545.1|112732.5|112532.5|11
1621599300000|2021-05-21 12:15:00|112733.5|112533.5|112635|112535|112733.5|112535|112630|112472|17
1621599600000|2021-05-21 12:20:00|112626.1|112526.1|112620|112520|112670|112526.1|112617|112470|8
1621599900000|2021-05-21 12:25:00|112649.7|112449.7|112595|112495|112649.7|112495|112595|112430|8
1621600200000|2021-05-21 12:30:00|112600|112500|112595|112495|112655|112500|112595|112450|6
1621600500000|2021-05-21 12:35:00|112627.7|112427.7|112553.7|112353.7|112627.7|112461|112538.7|112353.2|40
1621600800000|2021-05-21 12:40:00|112552.7|112352.7|112520|112320|112556|112392.7|112460|112320|41
1621601100000|2021-05-21 12:45:00|112525|112325|112517.5|112317.5|112525|112345|112440|112275|15
1621601400000|2021-05-21 12:50:00|112522.9|112322.9|112440|112340|112522.9|112340|112410|112277.9|23
1621601700000|2021-05-21 12:55:00|112435|112335|112357.5|112257.5|112476.7|112335|112353|112214.4|40
1621602000000|2021-05-21 13:00:00|112358.2|112258.2|112413.5|112213.5|112419.2|112264.2|112323.7|112175.2|68
1621602300000|2021-05-21 13:05:00|112414|112214|112398.5|112298.5|112482.5|112323.7|112376.5|112213.5|57
1621602600000|2021-05-21 13:10:00|112402.5|112302.5|112471.7|112371.7|112481.7|112381.7|112402.5|112302.5|56
1621602900000|2021-05-21 13:15:00|112476|112376|112487.5|112387.5|112494|112394|112471.7|112371.7|30
1621603200000|2021-05-21 13:20:00|112492.3|112392.3|112495.8|112395.8|112499|112399|112491|112391|18
1621603500000|2021-05-21 13:25:00|112491.5|112391.5|112553.5|112353.5|112576.5|112412|112474|112303|30
1621603800000|2021-05-21 13:30:00|112551.5|112351.5|112545.5|112445.5|112579|112447.2|112523|112351.5|32
1621604100000|2021-05-21 13:35:00|112541|112441|112551|112451|112632|112489.3|112530.3|112423.8|68
1621604400000|2021-05-21 13:40:00|112550.5|112450.5|112591|112391|112604|112463|112519.3|112382.1|54
1621604700000|2021-05-21 13:45:00|112593.5|112393.5|112582.2|112482.2|112623.6|112496.2|112545.1|112392.8|50
1621605000000|2021-05-21 13:50:00|112632.7|112432.7|112633.9|112433.9|112654.7|112501.9|112553.7|112429.5|77
1621605300000|2021-05-21 13:55:00|112634.4|112434.4|112589.5|112389.5|112635.7|112479|112568.7|112389|41
1621605600000|2021-05-21 14:00:00|112591|112391|112634.9|112434.9|112634.9|112460.9|112537.2|112391|51
1621605900000|2021-05-21 14:05:00|112634.7|112434.7|112643.6|112443.6|112648.6|112448.6|112632.4|112432.4|32
1621606200000|2021-05-21 14:10:00|112643.9|112443.9|112605.3|112505.3|112651.5|112508.3|112603|112443.2|28
1621606500000|2021-05-21 14:15:00|112607.3|112507.3|112609|112509|112612.3|112512.3|112601.5|112501.5|52
1621606800000|2021-05-21 14:20:00|112610.5|112510.5|112602.8|112502.8|112613.8|112513.8|112601.5|112501.5|32
1621607100000|2021-05-21 14:25:00|112604.3|112504.3|112612.5|112512.5|112612.5|112512.5|112602.3|112502.3|32
1621607400000|2021-05-21 14:30:00|112613.5|112513.5|112632|112532|112632|112532|112613.5|112513.5|17
1621607700000|2021-05-21 14:35:00|112637.5|112537.5|112703.8|112503.8|112708|112557|112637.5|112503.5|58
1621608000000|2021-05-21 14:40:00|112704.3|112504.3|112716.3|112516.3|112765.3|112601.9|112653.8|112503.3|43
1621608300000|2021-05-21 14:45:00|112717.6|112517.6|112726.5|112526.5|112727|112595.3|112663.8|112517.6|56
1621608600000|2021-05-21 14:50:00|112726.1|112526.1|112653|112553|112726.1|112565.4|112635.5|112526.1|67
1621608900000|2021-05-21 14:55:00|112652.6|112552.6|112662.6|112562.6|112706.5|112563.9|112635.6|112497|40
1621609200000|2021-05-21 15:00:00|112663.2|112563.2|112702.3|112502.3|112710|112564.1|112645|112502.3|30
1621609500000|2021-05-21 15:05:00|112701.1|112501.1|112639.6|112539.6|112702.3|112540.3|112628.8|112488.8|16
1621609800000|2021-05-21 15:10:00|112640.5|112540.5|112643.8|112543.8|112644|112544|112639.3|112539.3|13
1621610100000|2021-05-21 15:15:00|112638|112538|112631.8|112531.8|112639|112539|112630.8|112530.8|20
1621610400000|2021-05-21 15:20:00|112632|112532|112641.6|112541.6|112660|112560|112632|112532|28
1621610700000|2021-05-21 15:25:00|112641.1|112541.1|112703.4|112503.4|112714.5|112563|112635.5|112502.4|51
1621611000000|2021-05-21 15:30:00|112702.4|112502.4|112634|112534|112703.4|112567.5|112630.5|112502.4|33
1621611300000|2021-05-21 15:35:00|112634.5|112534.5|112647|112547|112647|112547|112634.5|112534.5|9
1621611900000|2021-05-21 15:45:00|112653.1|112553.1|112718.5|112518.5|112720|112576|112653|112517|15
1621612200000|2021-05-21 15:50:00|112721.1|112521.1|112668|112568|112722.8|112568.1|112656.4|112516.5|28
1621612500000|2021-05-21 15:55:00|112667|112567|112721.5|112621.5|112722.5|112622.5|112667|112567|48
1621612800000|2021-05-21 16:00:00|112722|112622|112692|112592|112723.4|112623.4|112687.6|112587.6|26
1621613100000|2021-05-21 16:05:00|112691|112591|112779.2|112679.2|112820.5|112680|112680.5|112580.5|62
1621613400000|2021-05-21 16:10:00|112780|112680|112810.5|112610.5|112833.5|112690.2|112731.2|112566.1|66
1621613700000|2021-05-21 16:15:00|112812.2|112612.2|112831.5|112631.5|112833|112633|112810|112610|28
1621614000000|2021-05-21 16:20:00|112832|112632|112832.3|112632.3|112832.5|112632.5|112830|112630|9
1621614300000|2021-05-21 16:25:00|112831.5|112631.5|112783.5|112683.5|112833.5|112691.7|112783.5|112630.3|14
1621614600000|2021-05-21 16:30:00|112783.2|112683.2|112773|112673|112783.5|112683.5|112761.9|112661.9|23
1621614900000|2021-05-21 16:35:00|112773.3|112673.3|112784.5|112684.5|112784.5|112684.5|112768|112668|9
1621615200000|2021-05-21 16:40:00|112786|112686|112784.5|112684.5|112786|112686|112770.3|112670.3|4
1621615500000|2021-05-21 16:45:00|112860|112660|112851.5|112651.5|112860|112660|112850|112650|8
1621615800000|2021-05-21 16:50:00|112852.5|112652.5|112861.1|112661.1|112861.1|112661.1|112852.5|112652.5|7
1621616100000|2021-05-21 16:55:00|112862.5|112662.5|112868.1|112668.1|112868.1|112668.1|112862.5|112662.5|5
1621616400000|2021-05-21 17:00:00|112869.5|112669.5|112871|112671|112871|112671|112869.5|112669.5|4
1621616700000|2021-05-21 17:05:00|112859|112659|112865.5|112665.5|112865.5|112665.5|112858.9|112658.9|10
1621617000000|2021-05-21 17:10:00|112778.4|112678.4|112855|112655|112855|112678.4|112768.4|112623.4|19
1621617300000|2021-05-21 17:15:00|112855.5|112655.5|112855|112655|112855.5|112655.5|112855|112655|2
1621617600000|2021-05-21 17:20:00|112849|112649|112844.5|112644.5|112849|112686.9|112783.4|112642.5|17
1621617900000|2021-05-21 17:25:00|112845|112645|112789|112689|112845|112691.8|112788.7|112642|6
1621618200000|2021-05-21 17:30:00|112789.2|112689.2|112798.5|112698.5|112798.5|112698.5|112789.2|112689.2|10
1621618500000|2021-05-21 17:35:00|112790.5|112690.5|112800.5|112700.5|112800.5|112700.5|112789.7|112689.7|15
1621618800000|2021-05-21 17:40:00|112799.7|112699.7|112800.5|112700.5|112800.5|112700.5|112799.7|112699.7|3
1621619100000|2021-05-21 17:45:00|112803.5|112703.5|112804.5|112704.5|112805|112705|112803.5|112703.5|8
1621619400000|2021-05-21 17:50:00|112805|112705|112808.5|112708.5|112810|112710|112803.7|112703.7|12
1621619700000|2021-05-21 17:55:00|112803|112703|112840.7|112640.7|112851|112704|112772.8|112629.7|38
1621620000000|2021-05-21 18:00:00|112840|112640|112833.9|112733.9|112840|112739.2|112768.4|112636.2|54
1621620300000|2021-05-21 18:05:00|112834|112734|112818.5|112718.5|112839.5|112739.5|112812.4|112712.4|25
1621620600000|2021-05-21 18:10:00|112813.9|112713.9|112821.5|112721.5|112822.5|112722.5|112797.5|112697.5|19
1621620900000|2021-05-21 18:15:00|112822|112722|112796.9|112696.9|112826|112726|112796.4|112696.4|41
1621621200000|2021-05-21 18:20:00|112797.8|112697.8|112793|112693|112805|112705|112785|112685|21
1621621500000|2021-05-21 18:25:00|112794|112694|112794|112694|112795.5|112695.5|112794|112694|8
1621621800000|2021-05-21 18:30:00|112795|112695|112865|112665|112867|112722|112793.7|112665|18
1621622100000|2021-05-21 18:35:00|112866|112666|112875.5|112675.5|112878.5|112678.5|112866|112666|17
1621622400000|2021-05-21 18:40:00|112875|112675|112818.8|112718.8|112875|112718.8|112817.3|112675|7
1621622700000|2021-05-21 18:45:00|112813|112713|112815|112715|112815|112715|112813|112713|2
1621623000000|2021-05-21 18:50:00|112814.8|112714.8|112789.5|112689.5|112814.8|112714.8|112789.5|112689.5|3
1621623300000|2021-05-21 18:55:00|112789.3|112689.3|112788|112688|112789.3|112689.3|112784|112684|17
1621623600000|2021-05-21 19:00:00|112787.3|112687.3|112800|112700|112800|112700|112787.3|112687.3|4
1621623900000|2021-05-21 19:05:00|112794|112694|112790|112690|112794|112694|112790|112690|2
1621624500000|2021-05-21 19:15:00|112787.9|112687.9|112831|112631|112835|112690|112764|112612.3|16
1621624800000|2021-05-21 19:20:00|112835|112635|112820.6|112620.6|112835|112635|112810.4|112610.4|16
1621625100000|2021-05-21 19:25:00|112825|112625|112835|112635|112845|112645|112825|112625|5
1621625400000|2021-05-21 19:30:00|112836.6|112636.6|112804|112704|112845|112709|112804|112636.6|5
1621626300000|2021-05-21 19:45:00|112809|112709|112804|112704|112809|112709|112804|112704|2
1621626600000|2021-05-21 19:50:00|112794|112694|112804|112704|112804|112704|112794|112694|4
1621626900000|2021-05-21 19:55:00|112807.5|112707.5|112809|112709|112809|112709|112807.5|112707.5|2
1621814400000|2021-05-24 00:00:00|112800|112700|112912.5|112712.5|112975|112716|112800|112599|247
1621814700000|2021-05-24 00:05:00|112914.5|112714.5|112890|112690|112942.5|112742.5|112890|112690|233
1621815000000|2021-05-24 00:10:00|112890.5|112690.5|112869|112669|112896|112740|112836.5|112652|232
1621815300000|2021-05-24 00:15:00|112868|112668|112832.5|112632.5|112868|112668|112802.5|112602.5|270
1621815600000|2021-05-24 00:20:00|112827.5|112627.5|112823.5|112623.5|112828.5|112667.5|112767.5|112602.5|165
1621815900000|2021-05-24 00:25:00|112823|112623|112814.5|112714.5|112869|112714.5|112804|112604|210
1621816200000|2021-05-24 00:30:00|112815|112715|112841.5|112741.5|112870.5|112744.5|112815|112650|151
1621816500000|2021-05-24 00:35:00|112840.5|112740.5|112890|112690|112909|112758|112820|112671|167
1621816800000|2021-05-24 00:40:00|112888.5|112688.5|112841.5|112741.5|112890|112743.5|112831.5|112676|97
1621817100000|2021-05-24 00:45:00|112843|112743|112891|112691|112920.5|112779|112841|112691|211
1621817400000|2021-05-24 00:50:00|112841.5|112741.5|112904|112704|112909|112765|112814.5|112664.5|175
1621817700000|2021-05-24 00:55:00|112905|112705|112908|112808|112939|112808|112846.5|112694|158
1621818000000|2021-05-24 01:00:00|112905.5|112805.5|112894|112794|112912.5|112812.5|112882.5|112782.5|194
1621818300000|2021-05-24 01:05:00|112893|112793|112865|112665|112940.5|112794|112839.5|112665|221
1621818600000|2021-05-24 01:10:00|112863|112663|112866|112666|112904.5|112704.5|112849.5|112649.5|241
1621818900000|2021-05-24 01:15:00|112865|112665|112885.5|112685.5|112888|112688|112860|112660|179
1621819200000|2021-05-24 01:20:00|112887|112687|112911.5|112711.5|112924.5|112724.5|112885.5|112685.5|169
1621819500000|2021-05-24 01:25:00|112910.5|112710.5|112850|112750|112910.5|112760.5|112825|112667.5|233
1621819800000|2021-05-24 01:30:00|112849.3|112749.3|112896.1|112796.1|112897.5|112797.5|112819|112719|213
1621820100000|2021-05-24 01:35:00|112896|112796|112890|112790|112912.2|112812.2|112869.3|112769.3|180
1621820400000|2021-05-24 01:40:00|112892|112792|112880|112780|112977|112831.5|112875|112743.7|177
1621820700000|2021-05-24 01:45:00|112875|112775|112845|112745|112905.5|112775|112835|112685|174
1621821000000|2021-05-24 01:50:00|112841.8|112741.8|112855|112755|112923.5|112779.5|112838|112703.8|157
1621821300000|2021-05-24 01:55:00|112853.8|112753.8|112841.5|112741.5|112870.8|112770.8|112830.8|112730.8|186
1621821600000|2021-05-24 02:00:00|112841|112741|112844.5|112744.5|112855.4|112755.4|112830.3|112730.3|208
1621821900000|2021-05-24 02:05:00|112831.8|112731.8|112830.5|112730.5|112841.8|112741.8|112804.5|112704.5|182
1621822200000|2021-05-24 02:10:00|112835.5|112735.5|112868.3|112768.3|112873|112773|112821|112721|148
1621822500000|2021-05-24 02:15:00|112873.3|112773.3|112878|112778|112889|112789|112858.3|112758.3|178
1621822800000|2021-05-24 02:20:00|112878.5|112778.5|112858.5|112758.5|112879.8|112779.8|112843.1|112743.1|125
1621823100000|2021-05-24 02:25:00|112859|112759|112854.5|112754.5|112924.3|112779|112853.5|112721.1|114
1621823400000|2021-05-24 02:30:00|112863|112763|112849.5|112749.5|112890.3|112790.3|112847.5|112747.5|126
1621823700000|2021-05-24 02:35:00|112849.8|112749.8|112878|112778|112924.5|112778|112848|112721.5|134
1621824000000|2021-05-24 02:40:00|112868|112768|112924|112724|112927.5|112788|112858|112723|112
1621824300000|2021-05-24 02:45:00|112922.5|112722.5|112918|112818|112946|112818|112858.3|112722.5|87
1621824600000|2021-05-24 02:50:00|112917.5|112817.5|112910|112810|112919.5|112819.5|112903|112803|53
1621824900000|2021-05-24 02:55:00|112908.5|112808.5|112882|112782|112920.5|112820.5|112880|112780|131
1621825200000|2021-05-24 03:00:00|112883|112783|112858.1|112758.1|112900|112800|112852.8|112752.8|133
1621825500000|2021-05-24 03:05:00|112857.1|112757.1|112888.3|112788.3|112888.8|112788.8|112857.1|112757.1|109
1621825800000|2021-05-24 03:10:00|112887.8|112787.8|112887.8|112787.8|112900.5|112800.5|112870.5|112770.5|163
1621826100000|2021-05-24 03:15:00|112888.3|112788.3|112879|112779|112895.3|112795.3|112879|112779|66
1621826400000|2021-05-24 03:20:00|112878.5|112778.5|112876.5|112776.5|112878.5|112778.5|112857.5|112757.5|94
1621826700000|2021-05-24 03:25:00|112875|112775|112866.5|112766.5|112877|112777|112862|112762|54
1621827000000|2021-05-24 03:30:00|112863.9|112763.9|112804.3|112704.3|112863.9|112763.9|112788.8|112688.8|153
1621827300000|2021-05-24 03:35:00|112800.3|112700.3|112820.3|112720.3|112828|112728|112798.5|112698.5|127
1621827600000|2021-05-24 03:40:00|112824.4|112724.4|112816.5|112716.5|112837|112737|112816.5|112716.5|94
1621827900000|2021-05-24 03:45:00|112817.5|112717.5|112807|112707|112827.5|112727.5|112807|112707|33
1621828200000|2021-05-24 03:50:00|112807.5|112707.5|112792|112692|112807.5|112707.5|112774.5|112674.5|38
1621828500000|2021-05-24 03:55:00|112782.5|112682.5|112776.8|112676.8|112789.5|112689.5|112768.5|112668.5|29
1621828800000|2021-05-24 04:00:00|112767.8|112667.8|112743.5|112643.5|112776.8|112676.8|112742.5|112642.5|120
1621829100000|2021-05-24 04:05:00|112744.5|112644.5|112745.3|112645.3|112762.8|112662.8|112744.4|112644.4|73
1621829400000|2021-05-24 04:10:00|112746.5|112646.5|112748.8|112648.8|112763.4|112663.4|112745.3|112645.3|59
1621829700000|2021-05-24 04:15:00|112761|112661|112736.3|112636.3|112762|112662|112716.8|112616.8|83
1621830000000|2021-05-24 04:20:00|112736.5|112636.5|112757.3|112657.3|112758.5|112658.5|112736.3|112636.3|78
1621830300000|2021-05-24 04:25:00|112757.5|112657.5|112784.5|112684.5|112785|112685|112757.3|112657.3|29
1621830600000|2021-05-24 04:30:00|112785.5|112685.5|112819|112719|112820.5|112720.5|112779.5|112679.5|139
1621830900000|2021-05-24 04:35:00|112819.3|112719.3|112790|112690|112820|112720|112778.8|112678.8|86
1621831200000|2021-05-24 04:40:00|112789.3|112689.3|112769.5|112669.5|112790|112690|112758.8|112658.8|88
1621831500000|2021-05-24 04:45:00|112769|112669|112760|112660|112778.3|112678.3|112754|112654|85
1621831800000|2021-05-24 04:50:00|112755.4|112655.4|112769.8|112669.8|112770.5|112670.5|112735.4|112635.4|121
1621832100000|2021-05-24 04:55:00|112765.3|112665.3|112749.1|112649.1|112772.3|112672.3|112748.8|112648.8|88
1621832400000|2021-05-24 05:00:00|112748.5|112648.5|112738.8|112638.8|112760.8|112660.8|112735|112635|125
1621832700000|2021-05-24 05:05:00|112738.4|112638.4|112684|112584|112738.8|112638.8|112673.5|112573.5|270
1621833000000|2021-05-24 05:10:00|112684.5|112584.5|112667|112567|112705.5|112605.5|112665|112565|158
1621833300000|2021-05-24 05:15:00|112665|112565|112682|112582|112690.5|112590.5|112653.7|112553.7|161
1621833600000|2021-05-24 05:20:00|112681.5|112581.5|112694.8|112594.8|112711|112611|112678.3|112578.3|148
1621833900000|2021-05-24 05:25:00|112695|112595|112658.5|112558.5|112695|112595|112658.5|112558.5|94
1621834200000|2021-05-24 05:30:00|112659.3|112559.3|112707.8|112607.8|112723|112623|112658.5|112558.5|209
1621834500000|2021-05-24 05:35:00|112705.5|112605.5|112682|112582|112705.5|112605.5|112637.5|112537.5|204
1621834800000|2021-05-24 05:40:00|112681.8|112581.8|112733.3|112633.3|112733.3|112633.3|112669.3|112569.3|165
1621835100000|2021-05-24 05:45:00|112728|112628|112725.5|112625.5|112752.3|112652.3|112703.3|112603.3|173
1621835400000|2021-05-24 05:50:00|112726|112626|112766|112666|112786.5|112686.5|112725|112625|207
1621835700000|2021-05-24 05:55:00|112766.1|112666.1|112781.8|112681.8|112795.5|112695.5|112756|112656|209
1621836000000|2021-05-24 06:00:00|112781.5|112681.5|112781.3|112681.3|112800.8|112700.8|112760|112660|263
1621836300000|2021-05-24 06:05:00|112781.5|112681.5|112799|112699|112801|112701|112765|112665|141
1621836600000|2021-05-24 06:10:00|112799.3|112699.3|112745.5|112645.5|112816.5|112716.5|112745.5|112645.5|260
1621836900000|2021-05-24 06:15:00|112744.3|112644.3|112741.5|112641.5|112751.8|112651.8|112702|112602|207
1621837200000|2021-05-24 06:20:00|112741|112641|112737.3|112637.3|112745.8|112645.8|112718|112618|154
1621837500000|2021-05-24 06:25:00|112737.5|112637.5|112727|112627|112776.8|112676.8|112717.3|112617.3|193
1621837800000|2021-05-24 06:30:00|112722.5|112622.5|112731.8|112631.8|112789|112653.1|112716|112587.5|109
1621838100000|2021-05-24 06:35:00|112730.8|112630.8|112725|112625|112787.5|112638|112721.8|112543.5|57
1621838400000|2021-05-24 06:40:00|112727.5|112627.5|112745.1|112545.1|112756.5|112627.5|112692.5|112525.1|36
1621838700000|2021-05-24 06:45:00|112749.1|112549.1|112762|112562|112762.5|112562.5|112744.6|112544.6|25
1621839000000|2021-05-24 06:50:00|112760|112560|112770.5|112570.5|112775.1|112605|112700.3|112537.6|41
1621839300000|2021-05-24 06:55:00|112770|112570|112774.5|112574.5|112774.5|112624.5|112677|112570|54
1621839600000|2021-05-24 07:00:00|112773.8|112573.8|112788.8|112588.8|112794|112639.8|112710.1|112571.3|37
1621839900000|2021-05-24 07:05:00|112788.3|112588.3|112705|112605|112822|112667|112685.5|112562.5|76
1621840200000|2021-05-24 07:10:00|112700.5|112600.5|112710.5|112610.5|112755.1|112615.1|112685.5|112518|85
1621840500000|2021-05-24 07:15:00|112710.1|112610.1|112695|112595|112770.5|112635.9|112695|112570.5|44
1621840800000|2021-05-24 07:20:00|112696.7|112596.7|112710.5|112610.5|112766|112618|112695|112556|43
1621841100000|2021-05-24 07:25:00|112713.5|112613.5|112700|112600|112766.3|112631|112699.5|112555|58
1621841400000|2021-05-24 07:30:00|112699.5|112599.5|112705.7|112605.7|112765.3|112613.5|112680.5|112524.5|87
1621841700000|2021-05-24 07:35:00|112705.9|112605.9|112722.8|112622.8|112751|112622.8|112698.5|112547|43
1621842000000|2021-05-24 07:40:00|112722.3|112622.3|112716|112616|112723|112623|112712|112612|47
1621842300000|2021-05-24 07:45:00|112715.8|112615.8|112685.5|112585.5|112715.8|112615.8|112685.5|112585.5|44
1621842600000|2021-05-24 07:50:00|112685.8|112585.8|112702.8|112602.8|112710|112610|112685.8|112585.8|50
1621842900000|2021-05-24 07:55:00|112701|112601|112682.4|112582.4|112742.5|112602.8|112672.5|112526|35
1621843200000|2021-05-24 08:00:00|112679.5|112579.5|112701.3|112601.3|112701.6|112601.6|112679.2|112579.2|61
1621843500000|2021-05-24 08:05:00|112701|112601|112709.1|112609.1|112759.6|112615.8|112699.5|112548|38
1621843800000|2021-05-24 08:10:00|112709.8|112609.8|112684|112584|112709.8|112609.8|112683|112583|38
1621844100000|2021-05-24 08:15:00|112685.5|112585.5|112683|112583|112705.5|112605.5|112673.5|112573.5|51
1621844400000|2021-05-24 08:20:00|112684|112584|112723.8|112523.8|112723.8|112584|112647.5|112503.8|31
1621844700000|2021-05-24 08:25:00|112723.5|112523.5|112723|112523|112725.3|112525.3|112723|112523|17
1621845000000|2021-05-24 08:30:00|112723.3|112523.3|112750|112550|112758.3|112611.6|112676.1|112523.3|59
1621845300000|2021-05-24 08:35:00|112739.5|112539.5|112847.6|112647.6|112892.5|112692.5|112692.3|112535|129
1621845600000|2021-05-24 08:40:00|112841.5|112641.5|112781.4|112581.4|112851.1|112651.1|112738.1|112565.1|96
1621845900000|2021-05-24 08:45:00|112781.5|112581.5|112770.5|112570.5|112782.9|112582.9|112770.5|112570.5|26
1621846200000|2021-05-24 08:50:00|112769.5|112569.5|112732.3|112632.3|112774.1|112632.3|112728.1|112568.1|26
1621846500000|2021-05-24 08:55:00|112732.1|112632.1|112809.5|112609.5|112810.5|112646.6|112724.1|112585|34
1621846800000|2021-05-24 09:00:00|112808.5|112608.5|112775.1|112675.1|112823.5|112685.1|112775.1|112607|27
1621847100000|2021-05-24 09:05:00|112774.8|112674.8|112826.5|112626.5|112829.5|112690|112753.8|112625|36
1621847400000|2021-05-24 09:10:00|112826.4|112626.4|112761.6|112661.6|112826.4|112662.1|112730.2|112587.6|61
1621847700000|2021-05-24 09:15:00|112761.1|112661.1|112740.6|112640.6|112765.1|112665.1|112735|112635|24
1621848000000|2021-05-24 09:20:00|112740.1|112640.1|112710.6|112610.6|112799.5|112650|112710.3|112556|36
1621848300000|2021-05-24 09:25:00|112714.6|112614.6|112734.6|112634.6|112777.1|112636.3|112710.1|112568|31
1621848600000|2021-05-24 09:30:00|112723.6|112623.6|112733.6|112633.6|112740|112640|112723.6|112623.6|18
1621848900000|2021-05-24 09:35:00|112738.5|112638.5|112816.9|112616.9|112819.5|112670|112738.5|112616.9|14
1621849200000|2021-05-24 09:40:00|112816.2|112616.2|112791.6|112591.6|112816.2|112616.2|112785|112585|25
1621849500000|2021-05-24 09:45:00|112790.1|112590.1|112794.6|112594.6|112797.6|112597.6|112786.1|112586.1|12
1621849800000|2021-05-24 09:50:00|112793.1|112593.1|112771.1|112571.1|112797.6|112597.6|112762|112562|16
1621850100000|2021-05-24 09:55:00|112772.3|112572.3|112777.1|112577.1|112777.5|112577.5|112772.3|112572.3|11
1621850400000|2021-05-24 10:00:00|112774.8|112574.8|112776.6|112576.6|112778|112578|112772.1|112572.1|14
1621850700000|2021-05-24 10:05:00|112778|112578|112749.2|112549.2|112778|112578|112741.4|112541.4|15
1621851000000|2021-05-24 10:10:00|112750|112550|112743.6|112543.6|112750|112550|112743.6|112543.6|6
1621851300000|2021-05-24 10:15:00|112739.6|112539.6|112712.4|112512.4|112739.6|112539.6|112712.4|112512.4|8
1621851600000|2021-05-24 10:20:00|112712.5|112512.5|112666|112466|112716|112532.5|112631.2|112441.2|34
1621851900000|2021-05-24 10:25:00|112662|112462|112636.2|112436.2|112673.8|112533|112592.2|112432.5|28
1621852200000|2021-05-24 10:30:00|112617|112517|112677.1|112477.1|112731|112531|112616.5|112472.1|33
1621852500000|2021-05-24 10:35:00|112673.9|112473.9|112637.6|112437.6|112673.9|112492|112592|112437.6|19
1621852800000|2021-05-24 10:40:00|112637.2|112437.2|112615|112415|112638.1|112438.1|112613|112413|31
1621853100000|2021-05-24 10:45:00|112615.5|112415.5|112617.5|112417.5|112618.5|112471.4|112568.6|112415.5|9
1621853400000|2021-05-24 10:50:00|112618.5|112418.5|112591.4|112491.4|112619.8|112492.1|112572.4|112418.5|14
1621853700000|2021-05-24 10:55:00|112591.6|112491.6|112592.6|112492.6|112593.1|112493.1|112591.6|112491.6|4
1621854000000|2021-05-24 11:00:00|112598.1|112498.1|112649|112449|112649|112502.9|112598.1|112447|14
1621854300000|2021-05-24 11:05:00|112649.3|112449.3|112649.5|112449.5|112656.6|112456.6|112649|112449|6
1621854600000|2021-05-24 11:10:00|112650|112450|112650|112450|112650|112450|112650|112450|1
1621854900000|2021-05-24 11:15:00|112645.1|112445.1|112641.9|112441.9|112645.7|112515|112596.8|112440.7|30
1621855200000|2021-05-24 11:20:00|112638|112438|112650|112450|112650|112450|112635|112435|19
1621855500000|2021-05-24 11:25:00|112651|112451|112684.5|112484.5|112685.5|112534.9|112610|112451|25
1621855800000|2021-05-24 11:30:00|112684|112484|112610|112510|112684|112510|112610|112467.1|21
1621856100000|2021-05-24 11:35:00|112614|112514|112670|112470|112673|112514|112614|112470|4
1621856700000|2021-05-24 11:45:00|112666.9|112466.9|112670|112470|112670|112470|112666.9|112466.9|2
1621857000000|2021-05-24 11:50:00|112674.5|112474.5|112739.5|112539.5|112743.5|112543.5|112674.5|112474.5|13
1621857300000|2021-05-24 11:55:00|112739.7|112539.7|112720|112520|112739.7|112539.7|112714.4|112514.4|8
1621857600000|2021-05-24 12:00:00|112705.1|112505.1|112704.5|112504.5|112740.1|112540.1|112704.5|112504.5|25
1621858200000|2021-05-24 12:10:00|112703.9|112503.9|112703.9|112503.9|112703.9|112503.9|112703.9|112503.9|1
1621858500000|2021-05-24 12:15:00|112693.9|112493.9|112695.8|112495.8|112695.8|112495.8|112693.9|112493.9|7
1621859100000|2021-05-24 12:25:00|112695.3|112495.3|112690|112490|112695.3|112495.3|112690|112490|6
1621859400000|2021-05-24 12:30:00|112685|112485|112691.8|112491.8|112691.8|112491.8|112685|112485|7
1621859700000|2021-05-24 12:35:00|112692.8|112492.8|112695.1|112495.1|112700.1|112500.1|112676.4|112476.4|39
1621860000000|2021-05-24 12:40:00|112685|112485|112685|112485|112685|112485|112685|112485|1
1621860300000|2021-05-24 12:45:00|112687.5|112487.5|112707|112507|112720|112560.5|112640.1|112485.1|20
1621860600000|2021-05-24 12:50:00|112708|112508|112646|112546|112709.5|112560|112645|112506|15
1621860900000|2021-05-24 12:55:00|112646.5|112546.5|112646.5|112546.5|112707.8|112569|112642|112507.8|21
1621861200000|2021-05-24 13:00:00|112644|112544|112655.5|112555.5|112700|112555.5|112615|112465|21
1621861500000|2021-05-24 13:05:00|112651.5|112551.5|112683.8|112483.8|112700|112555.5|112649|112483.8|12
1621861800000|2021-05-24 13:10:00|112685|112485|112685|112485|112686.3|112486.3|112685|112485|7
1621862100000|2021-05-24 13:15:00|112685.5|112485.5|112686.3|112486.3|112686.3|112486.3|112685|112485|4
1621862400000|2021-05-24 13:20:00|112685.5|112485.5|112685|112485|112687.5|112487.5|112685|112485|8
1621862700000|2021-05-24 13:25:00|112684.5|112484.5|112635|112435|112685.3|112485.3|112626.5|112426.5|22
1621863000000|2021-05-24 13:30:00|112641.8|112441.8|112640.4|112440.4|112641.8|112441.8|112635|112435|9
1621863300000|2021-05-24 13:35:00|112640.3|112440.3|112649.1|112449.1|112675|112475|112635|112435|33
1621863600000|2021-05-24 13:40:00|112643.1|112443.1|112626.8|112426.8|112659|112459|112625.8|112425.8|51
1621863900000|2021-05-24 13:45:00|112626.3|112426.3|112566|112466|112626.3|112477.5|112565.5|112426.3|18
1621864200000|2021-05-24 13:50:00|112613.8|112413.8|112590|112390|112615.5|112468.5|112540.5|112390|35
1621864500000|2021-05-24 13:55:00|112585.5|112385.5|112585|112385|112586.5|112386.5|112585|112385|9
1621864800000|2021-05-24 14:00:00|112584.5|112384.5|112586.8|112386.8|112586.8|112386.8|112573|112373|27
1621865100000|2021-05-24 14:05:00|112586.3|112386.3|112581.6|112381.6|112586.8|112386.8|112580.3|112380.3|20
1621865400000|2021-05-24 14:10:00|112580.8|112380.8|112550|112450|112597.8|112455|112529.3|112368.3|74
1621865700000|2021-05-24 14:15:00|112545|112445|112563.3|112363.3|112571.5|112445|112520|112363.3|14
1621866000000|2021-05-24 14:20:00|112508.8|112408.8|112530|112330|112531|112409.8|112470|112320|26
1621866300000|2021-05-24 14:25:00|112530.8|112330.8|112546.8|112346.8|112563.8|112408.8|112501.8|112330.8|23
1621866600000|2021-05-24 14:30:00|112553.8|112353.8|112521.5|112421.5|112567.3|112421.5|112518.8|112353.8|18
1621866900000|2021-05-24 14:35:00|112519.1|112419.1|112514.3|112414.3|112519.1|112419.1|112513.1|112413.1|19
1621867200000|2021-05-24 14:40:00|112564.8|112364.8|112490.7|112390.7|112566.5|112420.8|112490.7|112364.8|23
1621867500000|2021-05-24 14:45:00|112490|112390|112562|112362|112565|112412.5|112490|112362|32
1621867800000|2021-05-24 14:50:00|112561.5|112361.5|112591|112391|112591|112426|112519.8|112354.3|26
1621868100000|2021-05-24 14:55:00|112590.8|112390.8|112521.3|112421.3|112591|112425|112520|112386.1|27
1621868400000|2021-05-24 15:00:00|112521.1|112421.1|112502.4|112402.4|112551.6|112421.1|112495.3|112349.3|35
1621868700000|2021-05-24 15:05:00|112502.6|112402.6|112522.4|112422.4|112565|112422.4|112501.6|112355|33
1621869000000|2021-05-24 15:10:00|112522.1|112422.1|112587.1|112387.1|112587.1|112422.9|112516.4|112383.5|24
1621869300000|2021-05-24 15:15:00|112586.6|112386.6|112586.1|112386.1|112597.1|112397.1|112585.1|112385.1|21
1621869600000|2021-05-24 15:20:00|112585.6|112385.6|112596.1|112396.1|112596.6|112396.6|112585.6|112385.6|6
1621869900000|2021-05-24 15:25:00|112596.6|112396.6|112604.5|112404.5|112604.5|112404.5|112596.4|112396.4|7
1621870200000|2021-05-24 15:30:00|112604.9|112404.9|112557.4|112457.4|112606.9|112461.1|112557.4|112404.9|16
1621870500000|2021-05-24 15:35:00|112556.9|112456.9|112559.6|112459.6|112559.6|112459.6|112556.4|112456.4|12
1621870800000|2021-05-24 15:40:00|112559.1|112459.1|112558.9|112458.9|112559.6|112459.6|112557.9|112457.9|15
1621871100000|2021-05-24 15:45:00|112558.4|112458.4|112570.1|112470.1|112575.1|112475.1|112556.9|112456.9|25
1621871400000|2021-05-24 15:50:00|112570.6|112470.6|112641.1|112441.1|112641.1|112495.1|112570.6|112434|30
1621871700000|2021-05-24 15:55:00|112641|112441|112620.1|112420.1|112641.1|112481.6|112581.6|112420.1|8
1621872000000|2021-05-24 16:00:00|112620.6|112420.6|112609.9|112409.9|112632.1|112432.1|112609.9|112409.9|23
1621872300000|2021-05-24 16:05:00|112610.9|112410.9|112610.9|112410.9|112612.9|112412.9|112610.9|112410.9|5
1621872600000|2021-05-24 16:10:00|112609.9|112409.9|112609.9|112409.9|112609.9|112409.9|112609.9|112409.9|1
1621872900000|2021-05-24 16:15:00|112608.9|112408.9|112608.9|112408.9|112609.4|112409.4|112608.9|112408.9|3
1621873200000|2021-05-24 16:20:00|112609.4|112409.4|112620|112420|112620|112420|112609.4|112409.4|4
1621873500000|2021-05-24 16:25:00|112627.1|112427.1|112630|112430|112634.6|112434.6|112627.1|112427.1|4
1621873800000|2021-05-24 16:30:00|112630.2|112430.2|112620|112420|112630.2|112430.2|112620|112420|4
1621874100000|2021-05-24 16:35:00|112620.6|112420.6|112619.7|112419.7|112620.6|112420.6|112618.9|112418.9|5
1621874400000|2021-05-24 16:40:00|112620.6|112420.6|112561|112461|112620.6|112462|112552.5|112377.3|16
1621874700000|2021-05-24 16:45:00|112562|112462|112512.8|112412.8|112619|112462|112512.8|112383.9|30
1621875000000|2021-05-24 16:50:00|112506.6|112406.6|112511.3|112411.3|112511.3|112411.3|112506.3|112406.3|4
1621875300000|2021-05-24 16:55:00|112510.3|112410.3|112507.3|112407.3|112510.3|112410.3|112507.3|112407.3|7
1621875600000|2021-05-24 17:00:00|112508.5|112408.5|112508.5|112408.5|112515.1|112415.1|112505|112405|18
1621875900000|2021-05-24 17:05:00|112509|112409|112582.6|112382.6|112586|112422.9|112509|112367.1|13
1621876200000|2021-05-24 17:10:00|112581.6|112381.6|112557.1|112357.1|112587.8|112387.8|112557.1|112357.1|19
1621876800000|2021-05-24 17:20:00|112551.6|112351.6|112551.6|112351.6|112551.6|112351.6|112549.1|112349.1|5
1621877100000|2021-05-24 17:25:00|112525.5|112325.5|112521.6|112321.6|112528.3|112391.1|112491.1|112321.6|25
1621877400000|2021-05-24 17:30:00|112521.8|112321.8|112478.6|112378.6|112526.6|112379.1|112478.6|112321.1|15
1621877700000|2021-05-24 17:35:00|112478.3|112378.3|112520|112320|112529|112380|112477.7|112320|13
1621878600000|2021-05-24 17:50:00|112457.5|112357.5|112505|112305|112521.3|112370.5|112436.6|112305|44
1621878900000|2021-05-24 17:55:00|112510|112310|112512|112312|112512|112312|112510|112310|6
1621879200000|2021-05-24 18:00:00|112466.5|112366.5|112490|112290|112526.5|112366.5|112445|112290|24
1621879500000|2021-05-24 18:05:00|112490.5|112290.5|112445|112345|112519.8|112355|112445|112290.5|13
1621879800000|2021-05-24 18:10:00|112455|112355|112460|112360|112460|112360|112455|112355|2
1621881300000|2021-05-24 18:35:00|112470|112370|112480|112280|112494.5|112370|112411.4|112260.9|47
1621881600000|2021-05-24 18:40:00|112481|112281|112457.8|112257.8|112491.4|112315.7|112386.4|112236.4|43
1621881900000|2021-05-24 18:45:00|112456.4|112256.4|112457.6|112257.6|112461.5|112261.5|112454.8|112254.8|13
1621882200000|2021-05-24 18:50:00|112457.5|112257.5|112464.8|112264.8|112466.4|112266.4|112457.5|112257.5|6
1621882500000|2021-05-24 18:55:00|112465|112265|112465|112265|112465.1|112265.1|112464|112264|7
1621882800000|2021-05-24 19:00:00|112464.5|112264.5|112413|112313|112464.5|112314.5|112413|112264|6
1621883100000|2021-05-24 19:05:00|112412.5|112312.5|112412.5|112312.5|112412.5|112312.5|112412.5|112312.5|1
1621883700000|2021-05-24 19:15:00|112408.5|112308.5|112446.5|112246.5|112463|112309|112408.5|112246.5|16
1621884000000|2021-05-24 19:20:00|112446.2|112246.2|112363|112263|112446.2|112266.6|112363|112216.5|15
1621884300000|2021-05-24 19:25:00|112362.5|112262.5|112371.5|112271.5|112372.5|112272.5|112361.5|112261.5|16
1621884600000|2021-05-24 19:30:00|112374|112274|112370.3|112270.3|112377|112277|112370.3|112270.3|13
1621885200000|2021-05-24 19:40:00|112384.3|112284.3|112358.3|112258.3|112439.7|112285|112358.3|112235|10
1621885500000|2021-05-24 19:45:00|112363.8|112263.8|112361.5|112261.5|112431.5|112263.8|112361|112210.7|40
1621885800000|2021-05-24 19:50:00|112364|112264|112434.5|112234.5|112435|112280|112361.5|112229|16
1621886100000|2021-05-24 19:55:00|112435|112235|112435|112235|112435|112235|112435|112235|1
1621900800000|2021-05-25 00:00:00|112430|112230|112437|112337|112497.8|112352.2|112426.9|112226.9|178
1621901100000|2021-05-25 00:05:00|112440.5|112340.5|112474.6|112374.6|112501.2|112374.6|112405.5|112268.5|142
1621901400000|2021-05-25 00:10:00|112475.5|112375.5|112447|112347|112507|112395|112447|112294|127
1621901700000|2021-05-25 00:15:00|112445.5|112345.5|112409.8|112309.8|112496|112351|112409.3|112293.5|114
1621902000000|2021-05-25 00:20:00|112410|112310|112445|112345|112445.7|112345.7|112404.5|112304.5|114
1621902300000|2021-05-25 00:25:00|112445.2|112345.2|112468|112368|112490.3|112390.3|112445|112345|82
1621902600000|2021-05-25 00:30:00|112468.2|112368.2|112429.5|112329.5|112504|112368.2|112429.5|112303|102
1621902900000|2021-05-25 00:35:00|112428.5|112328.5|112380|112280|112463.5|112330.7|112370.5|112225|188
1621903200000|2021-05-25 00:40:00|112380.2|112280.2|112391.5|112291.5|112417.7|112317.7|112379|112279|156
1621903500000|2021-05-25 00:45:00|112396.5|112296.5|112357.7|112257.7|112423.5|112299|112352|112222|131
1621903800000|2021-05-25 00:50:00|112358.2|112258.2|112306.5|112206.5|112383|112267.7|112286|112176|198
1621904100000|2021-05-25 00:55:00|112302.5|112202.5|112316.5|112216.5|112329|112229|112297|112197|114
1621904400000|2021-05-25 01:00:00|112315.5|112215.5|112296|112196|112362|112226.5|112286|112154.5|128
1621904700000|2021-05-25 01:05:00|112296.5|112196.5|112357.8|112257.8|112362|112262|112286|112186|146
1621905000000|2021-05-25 01:10:00|112355|112255|112288|112188|112360.5|112260.5|112273|112173|252
1621905300000|2021-05-25 01:15:00|112287|112187|112294|112194|112309.5|112209.5|112277.5|112177.5|128
1621905600000|2021-05-25 01:20:00|112297|112197|112328.5|112228.5|112369.5|112269.5|112297|112197|256
1621905900000|2021-05-25 01:25:00|112328.8|112228.8|112380.3|112280.3|112388.3|112288.3|112328.5|112228.5|220
1621906200000|2021-05-25 01:30:00|112380|112280|112292|112192|112424|112285.5|112281|112181|292
1621906500000|2021-05-25 01:35:00|112293.5|112193.5|112306.5|112206.5|112364|112228|112281|112152.5|336
1621906800000|2021-05-25 01:40:00|112299.3|112199.3|112313|112213|112325|112225|112298|112198|201
1621907100000|2021-05-25 01:45:00|112312.3|112212.3|112302|112202|112332.8|112232.8|112297|112197|213
1621907400000|2021-05-25 01:50:00|112312|112212|112336|112236|112346.5|112246.5|112294.5|112194.5|123
1621907700000|2021-05-25 01:55:00|112334.5|112234.5|112398.5|112298.5|112426|112298.5|112328.8|112226|208
1621908000000|2021-05-25 02:00:00|112395.5|112295.5|112394.5|112294.5|112438.3|112298.8|112376.8|112234.5|235
1621908300000|2021-05-25 02:05:00|112394.3|112294.3|112395|112295|112414.8|112314.8|112393.5|112293.5|148
1621908600000|2021-05-25 02:10:00|112397.5|112297.5|112404.4|112304.4|112409.5|112309.5|112375|112275|170
1621908900000|2021-05-25 02:15:00|112397.8|112297.8|112379.5|112279.5|112408|112308|112370|112270|99
1621909200000|2021-05-25 02:20:00|112378.5|112278.5|112354|112254|112398.5|112298.5|112353.5|112253.5|148
1621909500000|2021-05-25 02:25:00|112353.5|112253.5|112356.9|112256.9|112382.5|112282.5|112353.5|112253.5|104
1621909800000|2021-05-25 02:30:00|112355.5|112255.5|112353.4|112253.4|112369|112269|112352.5|112252.5|123
1621910100000|2021-05-25 02:35:00|112355|112255|112348|112248|112355|112255|112340|112240|52
1621910400000|2021-05-25 02:40:00|112347.8|112247.8|112300.7|112200.7|112353|112253|112300.7|112200.7|132
1621910700000|2021-05-25 02:45:00|112302|112202|112270.5|112170.5|112302.3|112202.3|112262.3|112162.3|141
1621911000000|2021-05-25 02:50:00|112271|112171|112235.5|112135.5|112280.8|112180.8|112225.5|112125.5|115
1621911300000|2021-05-25 02:55:00|112236|112136|112214.5|112114.5|112236|112136|112201.4|112101.4|132
1621911600000|2021-05-25 03:00:00|112214|112114|112235|112135|112244|112144|112205|112105|91
1621911900000|2021-05-25 03:05:00|112234.4|112134.4|112234.5|112134.5|112254.3|112154.3|112212.8|112112.8|161
1621912200000|2021-05-25 03:10:00|112234|112134|112225|112125|112234.5|112134.5|112222.4|112122.4|83
1621912500000|2021-05-25 03:15:00|112213.5|112113.5|112223.5|112123.5|112227.8|112127.8|112207.5|112107.5|75
1621912800000|2021-05-25 03:20:00|112222.5|112122.5|112212.3|112112.3|112223|112123|112199.3|112099.3|61
1621913100000|2021-05-25 03:25:00|112211.5|112111.5|112253|112153|112253|112153|112192.5|112092.5|112
1621913400000|2021-05-25 03:30:00|112254|112154|112258.3|112158.3|112286.5|112186.5|112251.5|112151.5|152
1621913700000|2021-05-25 03:35:00|112259|112159|112265|112165|112265|112165|112257.3|112157.3|67
1621914000000|2021-05-25 03:40:00|112270|112170|112279.1|112179.1|112281|112181|112260.5|112160.5|86
1621914300000|2021-05-25 03:45:00|112279.3|112179.3|112228.8|112128.8|112279.3|112179.3|112228.8|112128.8|69
1621914600000|2021-05-25 03:50:00|112232.9|112132.9|112239|112139|112239.3|112139.3|112210.3|112110.3|126
1621914900000|2021-05-25 03:55:00|112239.3|112139.3|112249.8|112149.8|112249.8|112149.8|112235.4|112135.4|51
1621915200000|2021-05-25 04:00:00|112249|112149|112237.3|112137.3|112249.3|112149.3|112235|112135|95
1621915500000|2021-05-25 04:05:00|112237.8|112137.8|112268.3|112168.3|112270|112170|112237.8|112137.8|80
1621915800000|2021-05-25 04:10:00|112268.5|112168.5|112277.5|112177.5|112288.5|112188.5|112268.3|112168.3|78
1621916100000|2021-05-25 04:15:00|112276.5|112176.5|112229|112129|112278|112178|112228|112128|84
1621916400000|2021-05-25 04:20:00|112227.5|112127.5|112269|112169|112274.4|112174.4|112216.8|112116.8|146
1621916700000|2021-05-25 04:25:00|112266.8|112166.8|112277.8|112177.8|112287.5|112187.5|112259|112159|125
1621917000000|2021-05-25 04:30:00|112278|112178|112278|112178|112280.8|112180.8|112253|112153|77
1621917300000|2021-05-25 04:35:00|112277|112177|112270|112170|112278|112178|112269|112169|45
1621917600000|2021-05-25 04:40:00|112271|112171|112280|112180|112307.8|112207.8|112271|112171|99
1621917900000|2021-05-25 04:45:00|112285|112185|112269.3|112169.3|112285|112185|112263|112163|70
1621918200000|2021-05-25 04:50:00|112269|112169|112241.5|112141.5|112269|112169|112231|112131|85
1621918500000|2021-05-25 04:55:00|112245|112145|112241.5|112141.5|112296|112160|112230.3|112096|131
1621918800000|2021-05-25 05:00:00|112245|112145|112223.8|112123.8|112265|112165|112221|112121|109
1621919100000|2021-05-25 05:05:00|112224|112124|112229|112129|112237.5|112137.5|112209|112109|76
1621919400000|2021-05-25 05:10:00|112228.5|112128.5|112190|112090|112229.5|112129.5|112189.5|112089.5|98
1621919700000|2021-05-25 05:15:00|112190.5|112090.5|112223|112123|112229|112129|112190.5|112090.5|73
1621920000000|2021-05-25 05:20:00|112221|112121|112216.5|112116.5|112225.5|112125.5|112195|112095|107
1621920300000|2021-05-25 05:25:00|112231.5|112131.5|112268.3|112168.3|112275|112175|112225|112125|103
1621920600000|2021-05-25 05:30:00|112267.5|112167.5|112274.3|112174.3|112285|112185|112265|112165|128
1621920900000|2021-05-25 05:35:00|112275|112175|112291.5|112191.5|112298.8|112198.8|112254|112154|168
1621921200000|2021-05-25 05:40:00|112291|112191|112308|112208|112357|112214|112288|112154|167
1621921500000|2021-05-25 05:45:00|112306.3|112206.3|112324|112224|112350|112250|112304|112204|153
1621921800000|2021-05-25 05:50:00|112323.5|112223.5|112301.3|112201.3|112335.8|112235.8|112294|112194|121
1621922100000|2021-05-25 05:55:00|112301|112201|112327.8|112227.8|112333.5|112233.5|112282.5|112182.5|188
1621922400000|2021-05-25 06:00:00|112328.5|112228.5|112346.5|112246.5|112404.1|112304.1|112324|112224|318
1621922700000|2021-05-25 06:05:00|112347|112247|112372.8|112272.8|112385.8|112285.8|112347|112247|222
1621923000000|2021-05-25 06:10:00|112372.3|112272.3|112365.3|112265.3|112394.8|112294.8|112365.3|112265.3|152
1621923300000|2021-05-25 06:15:00|112366.8|112266.8|112321.3|112221.3|112384.5|112284.5|112306.3|112206.3|204
1621923600000|2021-05-25 06:20:00|112321.4|112221.4|112233|112133|112321.4|112221.4|112181.6|112081.6|330
1621923900000|2021-05-25 06:25:00|112231.5|112131.5|112245.8|112145.8|112289.3|112155|112208.5|112065.5|227
1621924200000|2021-05-25 06:30:00|112247.7|112147.7|112226.4|112126.4|112348.5|112160|112215.4|112076.5|162
1621924500000|2021-05-25 06:35:00|112216.5|112116.5|112248|112048|112251.8|112125|112182.4|112047|93
1621924800000|2021-05-25 06:40:00|112247.5|112047.5|112153.4|112053.4|112247.5|112086.8|112150.8|111997.5|68
1621925100000|2021-05-25 06:45:00|112206.5|112006.5|112242.5|112042.5|112248|112063.4|112152.2|111980.7|61
1621925400000|2021-05-25 06:50:00|112245|112045|112233.3|112033.3|112251|112081.8|112178.8|112022.3|38
1621925700000|2021-05-25 06:55:00|112234|112034|112246.8|112046.8|112268|112089.5|112184.3|112033.5|55
1621926000000|2021-05-25 07:00:00|112200.1|112100.1|112185|111985|112285.1|112122.5|112150.2|111985|101
1621926300000|2021-05-25 07:05:00|112184.5|111984.5|112266.5|112066.5|112266.5|112109|112130|111983.5|100
1621926600000|2021-05-25 07:10:00|112264.6|112064.6|112276.1|112076.1|112284|112121.8|112220.1|112057.1|62
1621926900000|2021-05-25 07:15:00|112275.8|112075.8|112310.1|112110.1|112311.5|112153.3|112235|112075.5|29
1621927200000|2021-05-25 07:20:00|112310.5|112110.5|112238|112138|112310.5|112148.8|112218|112062.1|60
1621927500000|2021-05-25 07:25:00|112237.5|112137.5|112208.3|112108.3|112274.5|112140.5|112203|112073|54
1621927800000|2021-05-25 07:30:00|112210.1|112110.1|112281.6|112081.6|112294|112140|112204.5|112071.5|68
1621928100000|2021-05-25 07:35:00|112283.5|112083.5|112239.5|112139.5|112337.6|112161|112239.5|112083.5|61
1621928400000|2021-05-25 07:40:00|112240.1|112140.1|112255.4|112155.4|112324.5|112160.1|112239.3|112093.3|58
1621928700000|2021-05-25 07:45:00|112255.9|112155.9|112323.5|112123.5|112333.5|112185|112255.9|112114.3|37
1621929000000|2021-05-25 07:50:00|112324|112124|112331.5|112131.5|112335.3|112195|112281.7|112109.5|57
1621929300000|2021-05-25 07:55:00|112331.8|112131.8|112344|112144|112346.5|112205|112290.5|112125.3|42
1621929600000|2021-05-25 08:00:00|112341|112141|112370.7|112170.7|112374.2|112235|112312|112140.5|63
1621929900000|2021-05-25 08:05:00|112371.4|112171.4|112377.5|112177.5|112381.7|112242|112290.9|112125.5|85
1621930200000|2021-05-25 08:10:00|112377|112177|112363.1|112163.1|112435.1|112265.9|112346|112161.8|73
1621930500000|2021-05-25 08:15:00|112363.6|112163.6|112358.7|112158.7|112370.2|112170.2|112285.1|112085.1|62
1621930800000|2021-05-25 08:20:00|112359.5|112159.5|112378.4|112178.4|112393.7|112255.1|112320.1|112159.5|38
1621931100000|2021-05-25 08:25:00|112377.6|112177.6|112361.1|112161.1|112385.1|112229|112280.1|112133.1|82
1621931400000|2021-05-25 08:30:00|112360.5|112160.5|112385.1|112185.1|112385.1|112190.1|112290.1|112144.1|32
1621931700000|2021-05-25 08:35:00|112325.5|112225.5|112350|112150|112356.1|112225.5|112290.1|112135|17
1621932000000|2021-05-25 08:40:00|112350.2|112150.2|112295|112195|112355.5|112210.5|112290|112143.5|23
1621932300000|2021-05-25 08:45:00|112294.5|112194.5|112280.5|112180.5|112353|112195|112277.1|112134.7|47
1621932600000|2021-05-25 08:50:00|112284.5|112184.5|112297.1|112197.1|112335.2|112205|112277|112130.1|33
1621932900000|2021-05-25 08:55:00|112301.1|112201.1|112302.3|112202.3|112338.4|112207.1|112279.6|112130.2|19
1621933200000|2021-05-25 09:00:00|112302.6|112202.6|112294.7|112194.7|112307.1|112207.1|112294.7|112194.7|17
1621933500000|2021-05-25 09:05:00|112295.2|112195.2|112329|112129|112340|112195.5|112276.5|112128.5|40
1621933800000|2021-05-25 09:10:00|112329.5|112129.5|112323.5|112123.5|112329.5|112129.5|112311.5|112111.5|19
1621934100000|2021-05-25 09:15:00|112325|112125|112293.6|112193.6|112340.1|112201|112285.5|112125|23
1621934400000|2021-05-25 09:20:00|112294.1|112194.1|112347.2|112147.2|112348.9|112206|112287.3|112146.5|40
1621934700000|2021-05-25 09:25:00|112346.5|112146.5|112332.1|112132.1|112346.5|112193.6|112285.5|112123.5|25
1621935000000|2021-05-25 09:30:00|112332.6|112132.6|112283.1|112183.1|112340.2|112185.8|112271.1|112132.6|28
1621935300000|2021-05-25 09:35:00|112282.3|112182.3|112275.5|112175.5|112287.1|112187.1|112274|112174|21
1621935600000|2021-05-25 09:40:00|112276.6|112176.6|112315.7|112115.7|112324.6|112177.1|112229.6|112079.5|52
1621935900000|2021-05-25 09:45:00|112316.2|112116.2|112323.5|112123.5|112336.5|112136.5|112312|112112|18
1621936200000|2021-05-25 09:50:00|112323|112123|112320|112120|112323|112123|112315.4|112115.4|8
1621936800000|2021-05-25 10:00:00|112317.2|112117.2|112320|112120|112320|112120|112317.2|112117.2|2
1621937100000|2021-05-25 10:05:00|112316|112116|112316|112116|112325.2|112125.2|112316|112116|9
1621937400000|2021-05-25 10:10:00|112320|112120|112320|112120|112324.7|112124.7|112310|112110|12
1621937700000|2021-05-25 10:15:00|112315|112115|112312|112212|112358|112212|112312|112115|18
1621938300000|2021-05-25 10:25:00|112366.5|112166.5|112373.9|112173.9|112373.9|112173.9|112366.5|112166.5|4
1621938600000|2021-05-25 10:30:00|112377|112177|112360.5|112260.5|112403.9|112262|112341|112177|22
1621938900000|2021-05-25 10:35:00|112361|112261|112362|112262|112367|112267|112342.5|112242.5|14
1621939200000|2021-05-25 10:40:00|112359.5|112259.5|112357.5|112257.5|112362|112262|112356.2|112256.2|4
1621939500000|2021-05-25 10:45:00|112355.5|112255.5|112382.9|112182.9|112386.7|112257.5|112342|112155|40
1621939800000|2021-05-25 10:50:00|112382.4|112182.4|112370|112170|112385|112185|112368.5|112168.5|16
1621940100000|2021-05-25 10:55:00|112374.7|112174.7|112376.3|112176.3|112397|112197|112374.7|112174.7|27
1621940400000|2021-05-25 11:00:00|112330|112230|112349.6|112149.6|112380|112230|112330|112138.8|42
1621940700000|2021-05-25 11:05:00|112349.1|112149.1|112375.1|112175.1|112375.1|112175.1|112348.4|112148.4|22
1621941000000|2021-05-25 11:10:00|112290|112190|112294.7|112094.7|112325.5|112190|112230.5|112094.7|22
1621941300000|2021-05-25 11:15:00|112294.2|112094.2|112293.2|112093.2|112315.1|112162.5|112257|112092.5|18
1621941600000|2021-05-25 11:20:00|112293|112093|112294.5|112094.5|112294.5|112094.5|112292.7|112092.7|6
1621941900000|2021-05-25 11:25:00|112289.5|112089.5|112290|112090|112290|112090|112285|112085|8
1621942200000|2021-05-25 11:30:00|112287.5|112087.5|112287.5|112087.5|112287.5|112087.5|112287.5|112087.5|1
1621943100000|2021-05-25 11:45:00|112280.1|112080.1|112280|112080|112281.1|112081.1|112280|112080|4
1621943400000|2021-05-25 11:50:00|112276.4|112076.4|112279|112079|112279|112079|112276.4|112076.4|2
1621943700000|2021-05-25 11:55:00|112249.5|112049.5|112270|112070|112274.6|112121.1|112203.1|112049.5|33
1621944000000|2021-05-25 12:00:00|112275.1|112075.1|112267.5|112067.5|112275.1|112075.1|112267.5|112067.5|5
1621944300000|2021-05-25 12:05:00|112266.1|112066.1|112201|112101|112266.1|112131.1|112194.5|112065.6|45
1621944600000|2021-05-25 12:10:00|112205|112105|112205|112105|112210.1|112110.1|112205|112105|14
1621944900000|2021-05-25 12:15:00|112209.5|112109.5|112198|112098|112255|112109.5|112198|112052.1|11
1621945200000|2021-05-25 12:20:00|112200|112100|112169.8|112069.8|112204|112104|112165|112065|37
1621945500000|2021-05-25 12:25:00|112169.6|112069.6|112210|112110|112255|112110.1|112168.8|112050|11
1621945800000|2021-05-25 12:30:00|112205|112105|112195.8|112095.8|112210|112110|112175|112075|18
1621946100000|2021-05-25 12:35:00|112200|112100|112246.1|112046.1|112262|112100|112200|112046.1|33
1621946400000|2021-05-25 12:40:00|112246|112046|112190.6|112090.6|112256.6|112118.6|112190.6|112046|19
1621946700000|2021-05-25 12:45:00|112191.1|112091.1|112219|112119|112257|112128.5|112190.7|112053|63
1621947000000|2021-05-25 12:50:00|112218.7|112118.7|112240.1|112140.1|112300.6|112143.7|112217|112081.1|52
1621947300000|2021-05-25 12:55:00|112242|112142|112316.1|112116.1|112335.1|112186.1|112242|112103.9|64
1621947600000|2021-05-25 13:00:00|112316.5|112116.5|112288.8|112188.8|112328|112192.6|112267|112116.5|33
1621947900000|2021-05-25 13:05:00|112291.8|112191.8|112333.5|112133.5|112352.5|112196.5|112275|112115|32
1621948200000|2021-05-25 13:10:00|112334|112134|112356.8|112156.8|112365|112187|112280|112126|39
1621948500000|2021-05-25 13:15:00|112355.5|112155.5|112356.3|112156.3|112356.5|112156.5|112354.8|112154.8|10
1621948800000|2021-05-25 13:20:00|112345.5|112145.5|112298.8|112198.8|112345.5|112208.3|112291.5|112135|18
1621949100000|2021-05-25 13:25:00|112299|112199|112298.8|112198.8|112299|112199|112298|112198|7
1621949400000|2021-05-25 13:30:00|112302|112202|112308.5|112208.5|112308.5|112208.5|112297.5|112197.5|30
1621949700000|2021-05-25 13:35:00|112309|112209|112338|112238|112345.5|112245.5|112309|112209|35
1621950000000|2021-05-25 13:40:00|112337.8|112237.8|112324|112224|112337.8|112237.8|112301|112201|62
1621950300000|2021-05-25 13:45:00|112321.6|112221.6|112378.5|112178.5|112381|112226.8|112318.1|112172|16
1621950600000|2021-05-25 13:50:00|112379.5|112179.5|112330.5|112230.5|112382.5|112248.4|112330|112179.5|52
1621950900000|2021-05-25 13:55:00|112331|112231|112385|112185|112385|112240|112328|112185|14
1621951200000|2021-05-25 14:00:00|112385.3|112185.3|112377|112177|112387.5|112247.5|112294.5|112171.5|59
1621951500000|2021-05-25 14:05:00|112376.5|112176.5|112327.9|112227.9|112379|112227.9|112317.5|112176.5|29
1621951800000|2021-05-25 14:10:00|112328.5|112228.5|112337.5|112237.5|112343|112243|112328.5|112228.5|12
1621952100000|2021-05-25 14:15:00|112336|112236|112346|112246|112346|112246|112336|112236|17
1621952400000|2021-05-25 14:20:00|112343.5|112243.5|112333|112233|112378|112243.5|112323.1|112169|14
1621952700000|2021-05-25 14:25:00|112334.5|112234.5|112333|112233|112341.5|112241.5|112333|112233|4
1621953000000|2021-05-25 14:30:00|112347.5|112247.5|112415|112215|112415.5|112247.9|112343|112213|15
1621953300000|2021-05-25 14:35:00|112415.5|112215.5|112434|112234|112435|112283.6|112380.6|112192|19
1621953600000|2021-05-25 14:40:00|112438|112238|112438.9|112238.9|112438.9|112238.9|112438|112238|3
1621953900000|2021-05-25 14:45:00|112439.1|112239.1|112357.5|112257.5|112439.4|112283.4|112357.5|112228|10
1621954200000|2021-05-25 14:50:00|112424|112224|112451.5|112251.5|112452.4|112252.4|112424|112224|19
1621954500000|2021-05-25 14:55:00|112441.5|112241.5|112445.5|112245.5|112445.5|112245.5|112441.5|112241.5|2
1621954800000|2021-05-25 15:00:00|112442.1|112242.1|112442.1|112242.1|112442.1|112242.1|112442.1|112242.1|1
1621955100000|2021-05-25 15:05:00|112444.1|112244.1|112435|112235|112472.1|112274.6|112373|112235|11
1621955400000|2021-05-25 15:10:00|112440|112240|112430.1|112230.1|112440.1|112240.1|112430|112230|13
1621955700000|2021-05-25 15:15:00|112421.1|112221.1|112470.6|112270.6|112477.1|112295.1|112390.6|112218.5|34
1621956000000|2021-05-25 15:20:00|112471.1|112271.1|112437.9|112337.9|112485|112345.1|112430|112270|24
1621956300000|2021-05-25 15:25:00|112440.5|112340.5|112521.5|112321.5|112529.1|112344.6|112438.6|112301.4|49
1621956600000|2021-05-25 15:30:00|112527.5|112327.5|112451.5|112351.5|112541.1|112381|112425|112297.8|61
1621956900000|2021-05-25 15:35:00|112450.5|112350.5|112465.1|112265.1|112487|112350.5|112405|112258.1|48
1621957200000|2021-05-25 15:40:00|112445.1|112245.1|112445|112245|112469|112311.3|112386|112205.1|33
1621957500000|2021-05-25 15:45:00|112446|112246|112365|112265|112447.9|112300|112361.5|112246|23
1621957800000|2021-05-25 15:50:00|112368.5|112268.5|112375|112275|112375.4|112275.4|112368.5|112268.5|11
1621958100000|2021-05-25 15:55:00|112373|112273|112370.5|112270.5|112392|112292|112370|112270|23
1621958400000|2021-05-25 16:00:00|112371|112271|112450.6|112250.6|112463|112299.5|112370.5|112250.5|29
1621958700000|2021-05-25 16:05:00|112449.1|112249.1|112470|112270|112500.9|112335|112420|112247|66
1621959000000|2021-05-25 16:10:00|112470.1|112270.1|112411.5|112311.5|112470.1|112320|112408.5|112265|21
1621959300000|2021-05-25 16:15:00|112411.8|112311.8|112448|112248|112448.5|112314|112397|112246|17
1621959600000|2021-05-25 16:20:00|112449.5|112249.5|112451.4|112251.4|112451.4|112310|112390|112240|36
1621959900000|2021-05-25 16:25:00|112452.9|112252.9|112399.4|112299.4|112452.9|112301.4|112399.4|112252.2|10
1621960200000|2021-05-25 16:30:00|112398.9|112298.9|112402|112302|112402.5|112302.5|112397.5|112297.5|22
1621960500000|2021-05-25 16:35:00|112402.5|112302.5|112425.7|112225.7|112445|112303|112399|112222.8|26
1621960800000|2021-05-25 16:40:00|112376.7|112276.7|112397|112297|112450|112304.7|112376.2|112245|21
1621961100000|2021-05-25 16:45:00|112397.2|112297.2|112414.6|112314.6|112434.5|112334.5|112391.5|112291.5|29
1621961400000|2021-05-25 16:50:00|112414.5|112314.5|112408.7|112308.7|112415|112315|112403.5|112303.5|22
1621961700000|2021-05-25 16:55:00|112409.7|112309.7|112408.7|112308.7|112410|112310|112402.7|112302.7|15
1621962000000|2021-05-25 17:00:00|112409.7|112309.7|112405|112305|112409.7|112309.7|112405|112305|16
1621962300000|2021-05-25 17:05:00|112404.7|112304.7|112443|112243|112445|112304.7|112402.7|112242.5|10
1621962600000|2021-05-25 17:10:00|112442.5|112242.5|112350|112250|112442.5|112292.2|112350|112242.5|21
1621962900000|2021-05-25 17:15:00|112347|112247|112347|112247|112347|112247|112347|112247|1
1621963200000|2021-05-25 17:20:00|112343|112243|112382|112182|112396.6|112243|112324.1|112168.7|29
1621963500000|2021-05-25 17:25:00|112382.5|112182.5|112383.5|112183.5|112395.5|112195.5|112378|112178|20
1621963800000|2021-05-25 17:30:00|112384|112184|112370.5|112170.5|112384|112184|112370|112170|5
1621964100000|2021-05-25 17:35:00|112376.2|112176.2|112376.2|112176.2|112376.2|112176.2|112376.2|112176.2|1
1621965300000|2021-05-25 17:55:00|112380.7|112180.7|112363.1|112163.1|112399.6|112199.6|112360.8|112160.8|18
1621965600000|2021-05-25 18:00:00|112319.3|112219.3|112318|112218|112319.8|112219.8|112318|112218|10
1621965900000|2021-05-25 18:05:00|112317.5|112217.5|112315.5|112215.5|112317.5|112217.5|112315.5|112215.5|5
1621966200000|2021-05-25 18:10:00|112316|112216|112374|112174|112390|112216|112316|112173.5|31
1621966500000|2021-05-25 18:15:00|112374.5|112174.5|112375|112175|112375|112175|112374.5|112174.5|2
1621967100000|2021-05-25 18:25:00|112319.8|112219.8|112343.8|112243.8|112372|112243.8|112318.6|112170|39
1621967400000|2021-05-25 18:30:00|112343.7|112243.7|112320.5|112220.5|112343.7|112243.7|112320.5|112220.5|17
1621967700000|2021-05-25 18:35:00|112318.5|112218.5|112303.5|112203.5|112318.5|112218.5|112303.5|112203.5|12
1621968000000|2021-05-25 18:40:00|112302|112202|112279.8|112179.8|112346|112202|112276.4|112121.3|41
1621968300000|2021-05-25 18:45:00|112278.8|112178.8|112253|112153|112323.8|112178.8|112252|112105.5|28
1621968600000|2021-05-25 18:50:00|112301|112101|112235.8|112035.8|112304.3|112154.8|112180.3|112031.3|57
1621968900000|2021-05-25 18:55:00|112235.3|112035.3|112192.8|112092.8|112245.8|112094|112187|112035|21
1621969200000|2021-05-25 19:00:00|112193.5|112093.5|112198.5|112098.5|112199|112099|112166.5|112066.5|56
1621969500000|2021-05-25 19:05:00|112199|112099|112205.5|112105.5|112205.5|112105.5|112188|112088|10
1621969800000|2021-05-25 19:10:00|112204.5|112104.5|112314.5|112114.5|112326.3|112154.2|112204.5|112104.5|25
1621970100000|2021-05-25 19:15:00|112307.1|112107.1|112251|112151|112313.9|112155.9|112251|112082.4|28
1621970400000|2021-05-25 19:20:00|112309.3|112109.3|112281.9|112081.9|112312.9|112112.9|112281.9|112081.9|28
1621970700000|2021-05-25 19:25:00|112281.4|112081.4|112291|112091|112291|112091|112279.4|112079.4|6
1621971000000|2021-05-25 19:30:00|112292.5|112092.5|112244.5|112144.5|112292.5|112144.6|112237.5|112092.5|18
1621971300000|2021-05-25 19:35:00|112245|112145|112298|112098|112307.5|112147.5|112245|112095|19
1621971600000|2021-05-25 19:40:00|112255.5|112155.5|112265.5|112165.5|112318.5|112166.5|112255.5|112115.5|21
1621971900000|2021-05-25 19:45:00|112266.5|112166.5|112272|112172|112272|112172|112266.5|112166.5|3
1621972200000|2021-05-25 19:50:00|112274.5|112174.5|112270|112170|112274.5|112174.5|112264.5|112164.5|8
1621972500000|2021-05-25 19:55:00|112260|112160|112259|112159|112314|112160|112259|112109.5|10
1621987200000|2021-05-26 00:00:00|112375.5|112175.5|112273.5|112073.5|112454|112196|112258.5|112058.5|279
1621987500000|2021-05-26 00:05:00|112276.5|112076.5|112198.7|112098.7|112313.1|112160.2|112187.7|112024|390
1621987800000|2021-05-26 00:10:00|112192|112092|112215|112115|112275.5|112125|112159.6|112000|272
1621988100000|2021-05-26 00:15:00|112219.3|112119.3|112242.3|112142.3|112279.1|112142.5|112205|112063.1|124
1621988400000|2021-05-26 00:20:00|112241.3|112141.3|112216.5|112116.5|112252|112152|112194|112094|219
1621988700000|2021-05-26 00:25:00|112215|112115|112241|112141|112277.5|112142|112205|112077.5|103
1621989000000|2021-05-26 00:30:00|112241.5|112141.5|112290|112190|112315.5|112215.5|112241.5|112141.5|155
1621989300000|2021-05-26 00:35:00|112290.5|112190.5|112289.5|112189.5|112335.5|112200|112269.5|112132.5|98
1621989600000|2021-05-26 00:40:00|112289|112189|112280|112180|112334.5|112200|112265|112132.1|140
1621989900000|2021-05-26 00:45:00|112279|112179|112280.5|112180.5|112290|112190|112278.6|112178.6|73
1621990200000|2021-05-26 00:50:00|112281.5|112181.5|112258.6|112158.6|112312.5|112195|112238.6|112091.5|174
1621990500000|2021-05-26 00:55:00|112261|112161|112265.5|112165.5|112304.5|112171|112249.3|112104.5|104
1621990800000|2021-05-26 01:00:00|112265.2|112165.2|112271.8|112071.8|112294|112165.2|112206.3|112071.8|156
1621991100000|2021-05-26 01:05:00|112218.3|112118.3|112213|112113|112275.1|112127.5|112206.3|112067.3|120
1621991400000|2021-05-26 01:10:00|112216.5|112116.5|112227|112127|112283.5|112136.5|112206.3|112068.5|145
1621991700000|2021-05-26 01:15:00|112229.5|112129.5|112210|112110|112294|112149.5|112210|112071.5|123
1621992000000|2021-05-26 01:20:00|112212.3|112112.3|112201.5|112101.5|112244|112112.3|112160.8|112033.5|198
1621992300000|2021-05-26 01:25:00|112200.8|112100.8|112188.1|112088.1|112237.1|112104.3|112143|111993.2|182
1621992600000|2021-05-26 01:30:00|112188.5|112088.5|112208.8|112108.8|112247|112115.5|112173|112045.3|191
1621992900000|2021-05-26 01:35:00|112208.5|112108.5|112119.1|112019.1|112218.8|112108.5|112109.5|111996|261
1621993200000|2021-05-26 01:40:00|112119.3|112019.3|112109.8|112009.8|112173.4|112073.4|112094|111994|234
1621993500000|2021-05-26 01:45:00|112110|112010|112117.1|112017.1|112145|112045|112095|111995|252
1621993800000|2021-05-26 01:50:00|112120|112020|112136.2|112036.2|112136.7|112036.7|112088.5|111988.5|182
1621994100000|2021-05-26 01:55:00|112136.7|112036.7|112185|112085|112192.3|112092.3|112129|112029|196
1621994400000|2021-05-26 02:00:00|112185.4|112085.4|112175|112075|112190|112090|112125|112025|328
1621994700000|2021-05-26 02:05:00|112175.4|112075.4|112170|112070|112190|112090|112159|112059|174
1621995000000|2021-05-26 02:10:00|112169.8|112069.8|112180|112080|112190|112090|112150|112050|148
1621995300000|2021-05-26 02:15:00|112175|112075|112121|112021|112184.9|112084.9|112115|112015|174
1621995600000|2021-05-26 02:20:00|112120.5|112020.5|112079|111979|112121.5|112021.5|112074|111974|183
1621995900000|2021-05-26 02:25:00|112075|111975|112121.7|112021.7|112128.7|112028.7|112074.3|111974.3|161
1621996200000|2021-05-26 02:30:00|112122.2|112022.2|112139.5|112039.5|112144|112044|112104.4|112004.4|162
1621996500000|2021-05-26 02:35:00|112140.3|112040.3|112080.3|111980.3|112141|112041|112073.2|111973.2|187
1621996800000|2021-05-26 02:40:00|112079.5|111979.5|112029.3|111929.3|112082.5|111982.5|112008|111908|200
1621997100000|2021-05-26 02:45:00|112028.8|111928.8|111958.5|111858.5|112036.3|111936.3|111919.5|111819.5|272
1621997400000|2021-05-26 02:50:00|111958.3|111858.3|111942.5|111842.5|111962.4|111862.4|111915.3|111815.3|216
1621997700000|2021-05-26 02:55:00|111941.3|111841.3|111913.7|111813.7|111963.1|111863.1|111910.5|111810.5|150
1621998000000|2021-05-26 03:00:00|111912.9|111812.9|111876.8|111776.8|111912.9|111812.9|111855.4|111755.4|235
1621998300000|2021-05-26 03:05:00|111875.5|111775.5|111876.7|111776.7|111890|111790|111866|111766|126
1621998600000|2021-05-26 03:10:00|111875|111775|111876.4|111776.4|111893.7|111793.7|111865|111765|109
1621998900000|2021-05-26 03:15:00|111876|111776|111850|111750|111890|111790|111841.5|111741.5|186
1621999200000|2021-05-26 03:20:00|111841.8|111741.8|111854|111754|111861.3|111761.3|111821|111721|165
1621999500000|2021-05-26 03:25:00|111850.9|111750.9|111850.8|111750.8|111881.3|111781.3|111840.2|111740.2|173
1621999800000|2021-05-26 03:30:00|111850.3|111750.3|111857.8|111757.8|111860.4|111760.4|111805.5|111705.5|122
1622000100000|2021-05-26 03:35:00|111863.7|111763.7|111843.4|111743.4|111888|111788|111828.3|111728.3|161
1622000400000|2021-05-26 03:40:00|111843.3|111743.3|111800|111700|111844.5|111744.5|111784.8|111684.8|170
1622000700000|2021-05-26 03:45:00|111806|111706|111799.5|111699.5|111820|111720|111785|111685|108
1622001000000|2021-05-26 03:50:00|111800|111700|111734.6|111634.6|111800.3|111700.3|111733.2|111633.2|183
1622001300000|2021-05-26 03:55:00|111734.1|111634.1|111750|111650|111759.8|111659.8|111721|111621|184
1622001600000|2021-05-26 04:00:00|111755|111655|111729|111629|111785.4|111685.4|111729|111629|107
1622001900000|2021-05-26 04:05:00|111728.5|111628.5|111770.3|111670.3|111771.5|111671.5|111699.5|111599.5|167
1622002200000|2021-05-26 04:10:00|111770.8|111670.8|111751.1|111651.1|111792|111692|111751.1|111651.1|197
1622002500000|2021-05-26 04:15:00|111750.5|111650.5|111684.5|111584.5|111750.5|111650.5|111669.3|111531.5|223
1622002800000|2021-05-26 04:20:00|111681|111581|111698.8|111598.8|111704.5|111604.5|111679|111579|126
1622003100000|2021-05-26 04:25:00|111699|111599|111650.2|111550.2|111730|111630|111627.3|111527.3|174
1622003400000|2021-05-26 04:30:00|111650.7|111550.7|111706|111606|111706.3|111606.3|111650.3|111550.3|160
1622003700000|2021-05-26 04:35:00|111706.8|111606.8|111686.8|111586.8|111716.5|111616.5|111672.5|111572.5|123
1622004000000|2021-05-26 04:40:00|111687|111587|111686|111586|111717.8|111617.8|111676.8|111576.8|130
1622004300000|2021-05-26 04:45:00|111679|111579|111651.3|111551.3|111685.1|111585.1|111634.5|111534.5|146
1622004600000|2021-05-26 04:50:00|111646.5|111546.5|111667|111567|111669.5|111569.5|111604.5|111504.5|156
1622004900000|2021-05-26 04:55:00|111666.8|111566.8|111626.5|111526.5|111682.8|111582.8|111624.5|111524.5|154
1622005200000|2021-05-26 05:00:00|111626.3|111526.3|111662.3|111562.3|111672.8|111572.8|111609.3|111509.3|206
1622005500000|2021-05-26 05:05:00|111661.5|111561.5|111667.5|111567.5|111675.5|111575.5|111650.4|111550.4|82
1622005800000|2021-05-26 05:10:00|111667|111567|111640|111540|111668|111568|111630|111530|101
1622006100000|2021-05-26 05:15:00|111638.5|111538.5|111618|111518|111638.5|111538.5|111594|111494|152
1622006400000|2021-05-26 05:20:00|111618.5|111518.5|111632.2|111532.2|111639.5|111539.5|111608|111508|163
1622006700000|2021-05-26 05:25:00|111637|111537|111608.5|111508.5|111640|111540|111599|111499|144
1622007000000|2021-05-26 05:30:00|111603.5|111503.5|111652.2|111552.2|111653.4|111553.4|111601.3|111501.3|117
1622007300000|2021-05-26 05:35:00|111652.4|111552.4|111658.5|111558.5|111674.3|111574.3|111648.5|111548.5|154
1622007600000|2021-05-26 05:40:00|111662.5|111562.5|111664|111564|111684.8|111584.8|111653|111553|103
1622007900000|2021-05-26 05:45:00|111663|111563|111672.5|111572.5|111693.5|111573|111635.6|111492.8|130
1622008200000|2021-05-26 05:50:00|111674|111574|111626.8|111526.8|111675|111575|111626.3|111526.3|76
1622008500000|2021-05-26 05:55:00|111626.3|111526.3|111689.8|111589.8|111714.5|111614.5|111626|111526|143
1622008800000|2021-05-26 06:00:00|111689.3|111589.3|111681.2|111581.2|111746|111604.2|111674.3|111536.5|147
1622009100000|2021-05-26 06:05:00|111685|111585|111713.3|111613.3|111741.5|111641.5|111681.2|111581.2|218
1622009400000|2021-05-26 06:10:00|111713|111613|111739.5|111639.5|111815.1|111679.1|111708.3|111608.3|234
1622009700000|2021-05-26 06:15:00|111741.5|111641.5|111750|111650|111766.5|111666.5|111738.2|111638.2|151
1622010000000|2021-05-26 06:20:00|111752.1|111652.1|111766.8|111666.8|111791.8|111691.8|111743.3|111643.3|171
1622010300000|2021-05-26 06:25:00|111767.8|111667.8|111728.8|111628.8|111767.8|111667.8|111722.5|111622.5|122
1622010600000|2021-05-26 06:30:00|111728.3|111628.3|111722.3|111622.3|111736.5|111636.5|111707.5|111607.5|74
1622010900000|2021-05-26 06:35:00|111720.8|111620.8|111721.5|111621.5|111774.5|111636.3|111716.3|111574|34
1622011200000|2021-05-26 06:40:00|111721|111621|111715|111615|111771|111625.3|111701.2|111570|39
1622011500000|2021-05-26 06:45:00|111716.5|111616.5|111720|111620|111733.4|111633.4|111706.9|111606.9|61
1622011800000|2021-05-26 06:50:00|111723.8|111623.8|111705.5|111605.5|111762|111623.8|111687.8|111544|64
1622012100000|2021-05-26 06:55:00|111705|111605|111709|111609|111709|111609|111683.2|111583.2|49
1622012400000|2021-05-26 07:00:00|111695.5|111595.5|111795.1|111595.1|111811.5|111650.1|111695.5|111553.8|84
1622012700000|2021-05-26 07:05:00|111796.5|111596.5|111794.5|111594.5|111807.5|111635.4|111711.2|111575.5|105
1622013000000|2021-05-26 07:10:00|111795|111595|111789.5|111689.5|111859|111710.1|111775.2|111595|109
1622013300000|2021-05-26 07:15:00|111787.5|111687.5|111886.1|111686.1|111888|111728.1|111780|111627.3|58
1622013600000|2021-05-26 07:20:00|111887.1|111687.1|111855|111755|111904.5|111760.1|111848.3|111683.6|70
1622013900000|2021-05-26 07:25:00|111855.1|111755.1|111840.1|111740.1|111891.8|111755.1|111825.5|111691.8|59
1622014200000|2021-05-26 07:30:00|111841|111741|111829|111629|111884|111744|111826.1|111626.1|64
1622014500000|2021-05-26 07:35:00|111830.4|111630.4|111863.1|111663.1|111863.1|111675.2|111775.2|111622|39
1622014800000|2021-05-26 07:40:00|111862.5|111662.5|111824.7|111724.7|111863.5|111724.8|111795|111641.1|71
1622015100000|2021-05-26 07:45:00|111821.2|111721.2|111789.1|111689.1|111860.5|111724|111781.5|111641.7|52
1622015400000|2021-05-26 07:50:00|111785|111685|111785|111685|111827.5|111690.1|111774|111621.5|31
1622015700000|2021-05-26 07:55:00|111789|111689|111867.5|111667.5|111870.1|111703.1|111775|111631.1|39
1622016000000|2021-05-26 08:00:00|111868.6|111668.6|111871.1|111671.1|111887.1|111723.1|111821|111666|41
1622016300000|2021-05-26 08:05:00|111871|111671|111841.5|111641.5|111871.1|111715.1|111801.5|111639.1|43
1622016600000|2021-05-26 08:10:00|111840.5|111640.5|111823.3|111623.3|111841.5|111641.5|111821.1|111621.1|34
1622016900000|2021-05-26 08:15:00|111824.3|111624.3|111745.1|111645.1|111838.3|111676.7|111737.8|111611.6|40
1622017200000|2021-05-26 08:20:00|111747.5|111647.5|111808.5|111608.5|111818.5|111664.1|111735.5|111595.4|30
1622017500000|2021-05-26 08:25:00|111807.1|111607.1|111788.5|111588.5|111809.5|111609.5|111780.8|111580.8|30
1622017800000|2021-05-26 08:30:00|111787.5|111587.5|111790.5|111590.5|111792.5|111592.5|111787.5|111587.5|13
1622018100000|2021-05-26 08:35:00|111789.5|111589.5|111759.1|111659.1|111791.5|111659.1|111740|111563.5|44
1622018400000|2021-05-26 08:40:00|111759|111659|111910.1|111710.1|111915.1|111765.1|111759|111605.1|54
1622018700000|2021-05-26 08:45:00|111910.3|111710.3|111835.1|111735.1|111914.1|111781.7|111835.1|111686.1|117
1622019000000|2021-05-26 08:50:00|111825.1|111725.1|111841.5|111641.5|111870.9|111725.1|111825.1|111641.5|36
1622019300000|2021-05-26 08:55:00|111844.1|111644.1|111850.6|111650.6|111856.1|111695.1|111781.5|111628|43
1622019600000|2021-05-26 09:00:00|111850.1|111650.1|111866|111666|111866|111666|111844.4|111644.4|33
1622019900000|2021-05-26 09:05:00|111865.5|111665.5|111873.2|111673.2|111876.2|111676.2|111861.8|111661.8|23
1622020200000|2021-05-26 09:10:00|111872.7|111672.7|111871.7|111671.7|111872.7|111672.7|111866.8|111666.8|6
1622020500000|2021-05-26 09:15:00|111873.7|111673.7|111880.1|111680.1|111894|111694|111873.7|111673.7|21
1622020800000|2021-05-26 09:20:00|111880.4|111680.4|111875.1|111675.1|111880.4|111720.1|111788.7|111631|23
1622021100000|2021-05-26 09:25:00|111874.1|111674.1|111859.8|111659.8|111875.1|111675.1|111859.8|111659.8|23
1622021400000|2021-05-26 09:30:00|111855.8|111655.8|111848.5|111648.5|111855.8|111655.8|111838.4|111638.4|19
1622021700000|2021-05-26 09:35:00|111830|111630|111881.4|111681.4|111881.4|111681.4|111830|111630|12
1622022000000|2021-05-26 09:40:00|111881.9|111681.9|111882.9|111682.9|111884.9|111684.9|111869.2|111669.2|16
1622022300000|2021-05-26 09:45:00|111883.9|111683.9|111862.4|111662.4|111885.1|111716.5|111793.8|111633.9|44
1622022600000|2021-05-26 09:50:00|111861.5|111661.5|111859.6|111659.6|111864.5|111664.5|111855.1|111655.1|27
1622022900000|2021-05-26 09:55:00|111858.8|111658.8|111861|111661|111861.3|111661.3|111856.6|111656.6|41
1622023200000|2021-05-26 10:00:00|111859.5|111659.5|111859|111659|111859.5|111659.5|111858.6|111658.6|5
1622023500000|2021-05-26 10:05:00|111858|111658|111859.5|111659.5|111865.1|111665.1|111854.6|111654.6|14
1622023800000|2021-05-26 10:10:00|111859|111659|111832.1|111632.1|111859|111659|111830.1|111630.1|24
1622024100000|2021-05-26 10:15:00|111832.6|111632.6|111843.2|111643.2|111843.2|111643.2|111828.5|111628.5|15
1622024700000|2021-05-26 10:25:00|111843|111643|111855.1|111655.1|111856.5|111656.5|111840|111640|9
1622025000000|2021-05-26 10:30:00|111856.1|111656.1|111856.9|111656.9|111857.9|111657.9|111856.1|111656.1|8
1622025300000|2021-05-26 10:35:00|111857.1|111657.1|111819.5|111619.5|111857.9|111690.1|111785.1|111619.5|15
1622025600000|2021-05-26 10:40:00|111820|111620|111816.1|111616.1|111820|111620|111816.1|111616.1|10
1622025900000|2021-05-26 10:45:00|111815.1|111615.1|111804.9|111604.9|111825|111625|111800.1|111600.1|14
1622026200000|2021-05-26 10:50:00|111805.1|111605.1|111754.4|111554.4|111810|111610|111699.4|111535.1|31
1622026500000|2021-05-26 10:55:00|111749.4|111549.4|111686.5|111486.5|111750.1|111568.5|111641|111486.5|35
1622026800000|2021-05-26 11:00:00|111692.5|111492.5|111675|111475|111692.5|111522.1|111605.1|111463.8|64
1622027100000|2021-05-26 11:05:00|111674|111474|111620.1|111520.1|111674|111520.1|111587|111435.5|33
1622027400000|2021-05-26 11:10:00|111632.2|111532.2|111705.4|111505.4|111705.4|111532.2|111629.7|111460.5|35
1622027700000|2021-05-26 11:15:00|111704.9|111504.9|111705.1|111505.1|111770.5|111570.5|111695.1|111495.1|41
1622028000000|2021-05-26 11:20:00|111705.9|111505.9|111718.3|111518.3|111737.2|111537.2|111705.9|111505.9|25
1622028300000|2021-05-26 11:25:00|111720.8|111520.8|111715.1|111515.1|111728.3|111528.3|111715.1|111515.1|17
1622028600000|2021-05-26 11:30:00|111715.5|111515.5|111710|111610|111783.4|111620.5|111669.5|111515.5|61
1622028900000|2021-05-26 11:35:00|111707|111607|111765.1|111565.1|111770.4|111611.5|111705.1|111557.9|13
1622029200000|2021-05-26 11:40:00|111767.5|111567.5|111771|111571|111776|111638.5|111720.1|111566|36
1622029500000|2021-05-26 11:45:00|111773.9|111573.9|111777|111577|111777|111577|111773.9|111573.9|6
1622029800000|2021-05-26 11:50:00|111777.1|111577.1|111707.5|111607.5|111777.1|111620|111696|111552.4|46
1622030100000|2021-05-26 11:55:00|111705.1|111605.1|111788.1|111588.1|111788.5|111635.7|111705.1|111567.2|24
1622030400000|2021-05-26 12:00:00|111791.5|111591.5|111791|111591|111794.6|111654.5|111740.1|111583.4|46
1622030700000|2021-05-26 12:05:00|111780.1|111580.1|111785.1|111585.1|111785.1|111585.1|111780.1|111580.1|2
1622031000000|2021-05-26 12:10:00|111786.5|111586.5|111741.1|111641.1|111814.5|111651|111737.4|111581.4|48
1622031300000|2021-05-26 12:15:00|111747.1|111647.1|111805.1|111605.1|111807.5|111648.6|111744.1|111605.1|19
1622031600000|2021-05-26 12:20:00|111806.1|111606.1|111806.9|111606.9|111825.1|111680.1|111750.1|111606.1|59
1622031900000|2021-05-26 12:25:00|111806.4|111606.4|111727.5|111627.5|111815.1|111647.5|111725.1|111606.4|23
1622032200000|2021-05-26 12:30:00|111730.1|111630.1|111691.1|111591.1|111730.1|111630.1|111691.1|111591.1|34
1622032500000|2021-05-26 12:35:00|111690.5|111590.5|111707|111607|111709.8|111609.8|111690.5|111590.5|28
1622032800000|2021-05-26 12:40:00|111706.5|111606.5|111710.1|111610.1|111718.5|111618.5|111706.5|111606.5|12
1622033100000|2021-05-26 12:45:00|111710.5|111610.5|111799.5|111599.5|111799.5|111630.8|111694.6|111547.7|38
1622033400000|2021-05-26 12:50:00|111804.8|111604.8|111775.1|111575.1|111806.1|111630.1|111708.8|111560|49
1622033700000|2021-05-26 12:55:00|111775.5|111575.5|111814.1|111614.1|111819|111645.5|111724.1|111575.1|65
1622034000000|2021-05-26 13:00:00|111814.2|111614.2|111793.8|111593.8|111814.2|111614.2|111782|111582|71
1622034300000|2021-05-26 13:05:00|111794.8|111594.8|111806|111606|111806|111606|111794.8|111594.8|7
1622034600000|2021-05-26 13:10:00|111809|111609|111810.6|111610.6|111829.5|111629.5|111808.1|111608.1|16
1622034900000|2021-05-26 13:15:00|111809.6|111609.6|111795|111695|111832.8|111696.5|111777|111609.6|38
1622035200000|2021-05-26 13:20:00|111793.5|111693.5|111805.5|111705.5|111856|111715|111786.5|111654|52
1622035500000|2021-05-26 13:25:00|111807.5|111707.5|111813.5|111713.5|111816|111716|111802.5|111702.5|44
1622035800000|2021-05-26 13:30:00|111812|111712|111814.6|111714.6|111853.3|111714.6|111788.3|111648.5|44
1622036100000|2021-05-26 13:35:00|111818.1|111718.1|111832.9|111732.9|111836.6|111736.6|111816.6|111716.6|36
1622036400000|2021-05-26 13:40:00|111835.4|111735.4|111875.3|111675.3|111876.5|111735.4|111813.5|111664.8|40
1622036700000|2021-05-26 13:45:00|111818|111718|111858.5|111658.5|111875|111733|111814.8|111658.5|18
1622037000000|2021-05-26 13:50:00|111803.3|111703.3|111842|111642|111850.5|111703.5|111757.5|111606.8|71
1622037300000|2021-05-26 13:55:00|111783|111683|111811.1|111611.1|111831.5|111683|111757.5|111589.5|23
1622037600000|2021-05-26 14:00:00|111812.1|111612.1|111823.5|111623.5|111836|111636|111812.1|111612.1|28
1622037900000|2021-05-26 14:05:00|111821|111621|111723|111623|111830|111630|111723|111568|54
1622038200000|2021-05-26 14:10:00|111726.5|111626.5|111738|111638|111780|111640.2|111722.5|111575|39
1622038500000|2021-05-26 14:15:00|111737.5|111637.5|111793|111593|111828.5|111679.3|111737.5|111587.5|90
1622038800000|2021-05-26 14:20:00|111791|111591|111777.1|111577.1|111791.1|111591.1|111775.1|111575.1|37
1622039100000|2021-05-26 14:25:00|111777.6|111577.6|111789.6|111589.6|111795.1|111595.1|111777.6|111577.6|34
1622039400000|2021-05-26 14:30:00|111790.1|111590.1|111738|111638|111812.5|111654|111737.8|111587.6|46
1622039700000|2021-05-26 14:35:00|111743|111643|111800.1|111600.1|111802.6|111643|111738|111590.1|21
1622040000000|2021-05-26 14:40:00|111795.1|111595.1|111777.1|111577.1|111795.1|111628.6|111725.1|111570.1|20
1622040300000|2021-05-26 14:45:00|111738.5|111638.5|111800.1|111600.1|111802.1|111638.5|111738.5|111586.7|29
1622040600000|2021-05-26 14:50:00|111801.1|111601.1|111824.1|111624.1|111835.1|111635.1|111785.1|111585.1|33
1622040900000|2021-05-26 14:55:00|111825.1|111625.1|111837.7|111637.7|111837.7|111687.5|111773|111618|63
1622041200000|2021-05-26 15:00:00|111836.7|111636.7|111816.2|111616.2|111836.7|111636.7|111811.2|111611.2|36
1622041500000|2021-05-26 15:05:00|111814.7|111614.7|111785|111585|111816.2|111651.2|111741|111576.2|24
1622041800000|2021-05-26 15:10:00|111786|111586|111797|111597|111806|111606|111786|111586|35
1622042100000|2021-05-26 15:15:00|111792.5|111592.5|111788.5|111588.5|111800|111600|111786|111586|28
1622042400000|2021-05-26 15:20:00|111788|111588|111797.5|111597.5|111798.8|111598.8|111788|111588|27
1622042700000|2021-05-26 15:25:00|111798|111598|111760|111660|111816.5|111661.5|111759|111598|25
1622043000000|2021-05-26 15:30:00|111749.5|111649.5|111834.9|111634.9|111841.1|111672.5|111740|111591.5|49
1622043300000|2021-05-26 15:35:00|111835.4|111635.4|111864.4|111664.4|111866.9|111712.2|111777.1|111635.4|69
1622043600000|2021-05-26 15:40:00|111869.4|111669.4|111878.5|111678.5|111894|111730.6|111811.9|111660|89
1622043900000|2021-05-26 15:45:00|111877.6|111677.6|111874|111674|111880.5|111680.5|111860.5|111660.5|55
1622044200000|2021-05-26 15:50:00|111874.3|111674.3|111840|111740|111932.1|111757.6|111840|111674.3|55
1622044500000|2021-05-26 15:55:00|111878|111678|111871.3|111671.3|111878|111678|111856.3|111656.3|57
1622044800000|2021-05-26 16:00:00|111871.8|111671.8|111870.5|111670.5|111874|111674|111870.5|111670.5|16
1622045100000|2021-05-26 16:05:00|111870|111670|111845.1|111745.1|111895.1|111749.1|111843.1|111667|27
1622045400000|2021-05-26 16:10:00|111842.6|111742.6|111840.9|111740.9|111847.1|111747.1|111840.9|111740.9|12
1622045700000|2021-05-26 16:15:00|111840.6|111740.6|111826.2|111726.2|111840.6|111740.6|111826.2|111726.2|20
1622046000000|2021-05-26 16:20:00|111826.5|111726.5|111825.7|111725.7|111827.5|111727.5|111823.7|111723.7|6
1622046300000|2021-05-26 16:25:00|111826.2|111726.2|111826.2|111726.2|111826.2|111726.2|111826.2|111726.2|1
1622046600000|2021-05-26 16:30:00|111826.4|111726.4|111830|111730|111830|111730|111822.5|111722.5|5
1622046900000|2021-05-26 16:35:00|111826|111726|111827.7|111727.7|111830|111730|111826|111726|6
1622047200000|2021-05-26 16:40:00|111831.2|111731.2|111827|111727|111883.7|111737.7|111826.5|111676|25
1622047500000|2021-05-26 16:45:00|111826.5|111726.5|111825.2|111725.2|111826.5|111726.5|111825.2|111725.2|5
1622047800000|2021-05-26 16:50:00|111824.7|111724.7|111824.7|111724.7|111825.5|111725.5|111824.2|111724.2|7
1622048100000|2021-05-26 16:55:00|111825.5|111725.5|111830.7|111730.7|111830.7|111730.7|111824.7|111724.7|7
1622048400000|2021-05-26 17:00:00|111829.2|111729.2|111830.5|111730.5|111885.5|111739|111825.7|111681.5|16
1622048700000|2021-05-26 17:05:00|111832|111732|111888.3|111688.3|111888.8|111733.8|111816|111688|22
1622049000000|2021-05-26 17:10:00|111889.8|111689.8|111885.4|111685.4|111890.5|111690.5|111885.4|111685.4|13
1622049300000|2021-05-26 17:15:00|111886|111686|111890.4|111690.4|111890.4|111690.4|111886|111686|15
1622049600000|2021-05-26 17:20:00|111887|111687|111885|111685|111887|111687|111882|111682|13
1622049900000|2021-05-26 17:25:00|111842.3|111742.3|111823|111723|111844.8|111744.8|111814.8|111714.8|13
1622050200000|2021-05-26 17:30:00|111823.5|111723.5|111893.6|111693.6|111905|111748.2|111823.5|111693.3|23
1622050500000|2021-05-26 17:35:00|111893.3|111693.3|111855|111755|111896.6|111755|111847.3|111693.3|7
1622050800000|2021-05-26 17:40:00|111854.1|111754.1|111921.5|111721.5|111921.5|111754.8|111854.1|111705|13
1622051100000|2021-05-26 17:45:00|111922|111722|111927.8|111727.8|111931.8|111731.8|111922|111722|25
1622051400000|2021-05-26 17:50:00|111928.1|111728.1|111923.3|111723.3|111929.3|111729.3|111922.8|111722.8|14
1622051700000|2021-05-26 17:55:00|111922.6|111722.6|111919.1|111719.1|111922.6|111722.6|111917.6|111717.6|12
1622052000000|2021-05-26 18:00:00|111919.6|111719.6|111920|111720|111920|111720|111918.3|111718.3|17
1622052300000|2021-05-26 18:05:00|111919.8|111719.8|111837|111737|111921|111748.8|111837|111719.3|12
1622053200000|2021-05-26 18:20:00|111832|111732|111815|111715|111832|111732|111812.5|111712.5|14
1622053500000|2021-05-26 18:25:00|111814.5|111714.5|111812.5|111712.5|111820|111720|111812|111712|23
1622053800000|2021-05-26 18:30:00|111812|111712|111845|111645|111845|111712|111793.5|111640.5|10
1622054100000|2021-05-26 18:35:00|111846|111646|111851.3|111651.3|111851.3|111651.3|111846|111646|5
1622054400000|2021-05-26 18:40:00|111851|111651|111851|111651|111851|111651|111851|111651|1
1622054700000|2021-05-26 18:45:00|111850.8|111650.8|111845|111645|111850.8|111650.8|111844|111644|8
1622055000000|2021-05-26 18:50:00|111772.3|111672.3|111753.5|111653.5|111811.2|111672.3|111753.5|111601|15
1622055300000|2021-05-26 18:55:00|111753.3|111653.3|111727|111627|111756|111656|111727|111627|14
1622055600000|2021-05-26 19:00:00|111712|111612|111674|111574|111761.1|111629.5|111673|111561.1|27
1622055900000|2021-05-26 19:05:00|111677|111577|111662.5|111562.5|111679.5|111579.5|111662.5|111562.5|14
1622056200000|2021-05-26 19:10:00|111663.5|111563.5|111663.5|111563.5|111663.5|111563.5|111663.5|111563.5|1
1622056500000|2021-05-26 19:15:00|111664.5|111564.5|111673|111573|111677|111577|111664.5|111564.5|11
1622056800000|2021-05-26 19:20:00|111668.5|111568.5|111667|111567|111721|111573|111667|111521|10
1622057100000|2021-05-26 19:25:00|111666.5|111566.5|111667.5|111567.5|111672|111572|111662|111562|7
1622057400000|2021-05-26 19:30:00|111667|111567|111667|111567|111672|111572|111667|111567|19
1622057700000|2021-05-26 19:35:00|111662|111562|111667|111567|111667|111567|111662|111562|2
1622058000000|2021-05-26 19:40:00|111667.6|111567.6|111667.6|111567.6|111667.6|111567.6|111667.6|111567.6|1
1622058300000|2021-05-26 19:45:00|111665.1|111565.1|111642|111542|111665.1|111565.1|111642|111542|14
1622058600000|2021-05-26 19:50:00|111642.5|111542.5|111668.6|111568.6|111669.5|111569.5|111642.5|111542.5|40
1622058900000|2021-05-26 19:55:00|111668.4|111568.4|111667.9|111567.9|111668.4|111568.4|111667.9|111567.9|4
1622073600000|2021-05-27 00:00:00|111829.6|111629.6|111888|111688|111890|111690|111807|111607|165
1622073900000|2021-05-27 00:05:00|111881|111681|111861|111761|111904|111769|111818.3|111674|248
1622074200000|2021-05-27 00:10:00|111860|111760|111837.5|111737.5|111868.5|111768.5|111808.1|111708.1|122
1622074500000|2021-05-27 00:15:00|111837.6|111737.6|111847.9|111747.9|111891.7|111754|111817|111678|138
1622074800000|2021-05-27 00:20:00|111850|111750|111845|111745|111860|111760|111843.4|111743.4|73
1622075100000|2021-05-27 00:25:00|111850|111750|111880|111780|111887|111787|111850|111750|88
1622075400000|2021-05-27 00:30:00|111871.5|111771.5|111890|111790|111910|111810|111861|111761|102
1622075700000|2021-05-27 00:35:00|111893.7|111793.7|111875|111775|111935|111795|111871.5|111735|45
1622076000000|2021-05-27 00:40:00|111880|111780|111890|111790|111914|111814|111875|111775|55
1622076300000|2021-05-27 00:45:00|111898|111798|111955|111855|111960|111860|111889|111789|104
1622076600000|2021-05-27 00:50:00|111956.5|111856.5|111960|111860|112002.5|111902.5|111954.1|111854.1|158
1622076900000|2021-05-27 00:55:00|111967.3|111867.3|111890|111790|111975|111875|111882.5|111782.5|241
1622077200000|2021-05-27 01:00:00|111889.1|111789.1|111927|111827|111932.8|111832.8|111882.7|111782.7|221
1622077500000|2021-05-27 01:05:00|111932.3|111832.3|111985.3|111885.3|112030|111887|111922.8|111822.8|188
1622077800000|2021-05-27 01:10:00|111985.8|111885.8|112000.4|111900.4|112025|111925|111944.5|111806.5|208
1622078100000|2021-05-27 01:15:00|112000.9|111900.9|111950|111850|112042.6|111902|111939.7|111783.9|202
1622078400000|2021-05-27 01:20:00|111948.8|111848.8|111997.3|111897.3|112064.1|111923.4|111948.8|111804.8|213
1622078700000|2021-05-27 01:25:00|111995.5|111895.5|111962.4|111862.4|112017.5|111917.5|111948.3|111848.3|137
1622079000000|2021-05-27 01:30:00|111962.5|111862.5|111957|111857|112025.3|111881.3|111939.3|111803.1|178
1622079300000|2021-05-27 01:35:00|111956.5|111856.5|111904.3|111804.3|111958|111858|111900.8|111800.8|232
1622079600000|2021-05-27 01:40:00|111907.8|111807.8|111893.2|111793.2|111963|111821.5|111881.3|111751.8|226
1622079900000|2021-05-27 01:45:00|111893.4|111793.4|111875|111775|111914.5|111814.5|111874.5|111774.5|172
1622080200000|2021-05-27 01:50:00|111867|111767|111933.5|111833.5|111940|111840|111865.5|111765.5|205
1622080500000|2021-05-27 01:55:00|111937.3|111837.3|111909.5|111809.5|111963.7|111863.7|111883|111783|232
1622080800000|2021-05-27 02:00:00|111908.5|111808.5|111887.8|111787.8|111946|111832.9|111882.5|111744.8|238
1622081100000|2021-05-27 02:05:00|111888|111788|111888|111788|111903.5|111803.5|111877.3|111777.3|150
1622081400000|2021-05-27 02:10:00|111887.5|111787.5|111851.5|111751.5|111888|111788|111827.5|111727.5|191
1622081700000|2021-05-27 02:15:00|111855|111755|111815|111715|111875.3|111755|111811.8|111673|105
1622082000000|2021-05-27 02:20:00|111825|111725|111850.3|111750.3|111850.3|111750.3|111824.5|111724.5|157
1622082300000|2021-05-27 02:25:00|111855|111755|111868|111768|111926.3|111793.3|111836.8|111688.8|167
1622082600000|2021-05-27 02:30:00|111868.3|111768.3|111845.8|111745.8|111903.5|111769.3|111805|111703.5|224
1622082900000|2021-05-27 02:35:00|111846.3|111746.3|111824.9|111724.9|111846.3|111746.3|111821.3|111721.3|181
1622083200000|2021-05-27 02:40:00|111828.5|111728.5|111841.5|111741.5|111846|111746|111824.5|111724.5|169
1622083500000|2021-05-27 02:45:00|111841.3|111741.3|111810.5|111710.5|111852.3|111741.5|111782.5|111643.5|214
1622083800000|2021-05-27 02:50:00|111810|111710|111789.8|111689.8|111825.8|111725.8|111785|111685|155
1622084100000|2021-05-27 02:55:00|111790|111690|111748|111648|111810|111710|111746.2|111646.2|130
1622084400000|2021-05-27 03:00:00|111745.5|111645.5|111801.5|111701.5|111801.5|111701.5|111745.3|111645.3|138
1622084700000|2021-05-27 03:05:00|111795.8|111695.8|111838.8|111738.8|111854.5|111739|111770.5|111652|170
1622085000000|2021-05-27 03:10:00|111834.9|111734.9|111865|111765|111884|111765|111825.5|111682.5|102
1622085300000|2021-05-27 03:15:00|111867.8|111767.8|111888.5|111788.5|111954.8|111818.5|111867.8|111753.5|196
1622085600000|2021-05-27 03:20:00|111888.3|111788.3|111918.8|111818.8|111919.8|111819.8|111869.3|111769.3|126
1622085900000|2021-05-27 03:25:00|111920.5|111820.5|111870.5|111770.5|111937.5|111828.8|111865|111735.3|179
1622086200000|2021-05-27 03:30:00|111869.5|111769.5|111875|111775|111881|111781|111854.8|111754.8|43
1622086500000|2021-05-27 03:35:00|111880|111780|111850|111750|111938.8|111787.8|111850|111734.3|40
1622086800000|2021-05-27 03:40:00|111855|111755|111829.3|111729.3|111861.8|111761.8|111829.3|111729.3|97
1622087100000|2021-05-27 03:45:00|111815.5|111715.5|111822|111722|111824|111724|111781.8|111681.8|137
1622087400000|2021-05-27 03:50:00|111825.5|111725.5|111795|111695|111856.3|111731.8|111783.8|111633.8|131
1622087700000|2021-05-27 03:55:00|111794.9|111694.9|111783.5|111683.5|111834.8|111698.8|111783|111633|79
1622088000000|2021-05-27 04:00:00|111783|111683|111808.3|111708.3|111821.8|111721.8|111768.3|111668.3|125
1622088300000|2021-05-27 04:05:00|111805|111705|111815.8|111715.8|111855.5|111721.5|111799|111652.3|94
1622088600000|2021-05-27 04:10:00|111811.8|111711.8|111854.8|111654.8|111855.8|111715.8|111801|111653.5|81
1622088900000|2021-05-27 04:15:00|111854.5|111654.5|111854.8|111654.8|111856.5|111708.8|111799|111653.5|67
1622089200000|2021-05-27 04:20:00|111855.5|111655.5|111801.3|111701.3|111855.5|111715|111788.8|111655.5|51
1622089500000|2021-05-27 04:25:00|111801.8|111701.8|111815|111715|111874.5|111721.3|111799|111663.1|56
1622089800000|2021-05-27 04:30:00|111815.8|111715.8|111895.5|111695.5|111897.8|111758.8|111815|111693.8|91
1622090100000|2021-05-27 04:35:00|111848.3|111748.3|111802.8|111702.8|111896.5|111750.8|111785|111653.5|123
1622090400000|2021-05-27 04:40:00|111802.3|111702.3|111805|111705|111822.3|111722.3|111801.5|111701.5|54
1622090700000|2021-05-27 04:45:00|111805.5|111705.5|111790.8|111690.8|111819|111710.8|111765.5|111619|72
1622091000000|2021-05-27 04:50:00|111791.5|111691.5|111781.8|111681.8|111792.3|111692.3|111775|111675|88
1622091300000|2021-05-27 04:55:00|111782.3|111682.3|111834.5|111634.5|111855.3|111702.3|111782|111634.5|81
1622091600000|2021-05-27 05:00:00|111834|111634|111761|111661|111834|111684.5|111758.5|111614.8|111
1622091900000|2021-05-27 05:05:00|111761.3|111661.3|111754|111654|111775.8|111675.8|111750|111650|107
1622092200000|2021-05-27 05:10:00|111754.3|111654.3|111808|111708|111824|111708|111738.8|111589.5|90
1622092500000|2021-05-27 05:15:00|111805|111705|111866.8|111666.8|111875.3|111739.3|111795|111665.1|207
1622092800000|2021-05-27 05:20:00|111866.1|111666.1|111897|111697|111898.8|111748.3|111810.3|111666.1|117
1622093100000|2021-05-27 05:25:00|111896.8|111696.8|111845|111745|111899.1|111755|111829.5|111693.3|121
1622093400000|2021-05-27 05:30:00|111834|111734|111819.5|111719.5|111845|111745|111814.3|111714.3|89
1622093700000|2021-05-27 05:35:00|111819.3|111719.3|111842|111742|111845|111745|111817.8|111717.8|52
1622094000000|2021-05-27 05:40:00|111841.3|111741.3|111792.5|111692.5|111841.3|111741.3|111791.5|111691.5|114
1622094300000|2021-05-27 05:45:00|111791.5|111691.5|111785|111685|111792|111692|111765.5|111665.5|132
1622094600000|2021-05-27 05:50:00|111784.5|111684.5|111749.8|111649.8|111784.5|111684.5|111741.2|111641.2|111
1622094900000|2021-05-27 05:55:00|111749.5|111649.5|111729.3|111629.3|111750|111650|111715|111615|125
1622095200000|2021-05-27 06:00:00|111723.8|111623.8|111720.8|111620.8|111760|111660|111708.4|111608.4|199
1622095500000|2021-05-27 06:05:00|111719.8|111619.8|111732.4|111632.4|111750|111650|111691.4|111591.4|190
1622095800000|2021-05-27 06:10:00|111732.9|111632.9|111784.5|111684.5|111795|111695|111732|111632|195
1622096100000|2021-05-27 06:15:00|111781.8|111681.8|111810.1|111710.1|111823|111723|111778|111678|246
1622096400000|2021-05-27 06:20:00|111806|111706|111789|111689|111810.3|111710.3|111785|111685|159
1622096700000|2021-05-27 06:25:00|111786.8|111686.8|111832.3|111732.3|111836|111736|111786.8|111686.8|129
1622097000000|2021-05-27 06:30:00|111830|111730|111817.8|111717.8|111834.9|111734.9|111808.5|111708.5|83
1622097300000|2021-05-27 06:35:00|111815.5|111715.5|111746.7|111646.7|111817.8|111717.8|111746.7|111646.7|94
1622097600000|2021-05-27 06:40:00|111747.2|111647.2|111736.2|111636.2|111794|111647.2|111731.5|111585.6|42
1622097900000|2021-05-27 06:45:00|111736.5|111636.5|111780|111580|111780|111654.3|111712.2|111580|47
1622098200000|2021-05-27 06:50:00|111777.1|111577.1|111720.5|111620.5|111791.6|111644.7|111695.4|111563.1|59
1622098500000|2021-05-27 06:55:00|111720|111620|111694.7|111594.7|111784.1|111630|111694.2|111568.8|62
1622098800000|2021-05-27 07:00:00|111693.1|111593.1|111686.5|111586.5|111699.6|111599.6|111664|111564|65
1622099100000|2021-05-27 07:05:00|111685.6|111585.6|111736.1|111536.1|111745|111611.6|111662.3|111527.6|58
1622099400000|2021-05-27 07:10:00|111735.6|111535.6|111661|111561|111735.6|111591.6|111655.9|111535.5|54
1622099700000|2021-05-27 07:15:00|111663|111563|111655.5|111555.5|111676.2|111576.2|111643|111543|112
1622100000000|2021-05-27 07:20:00|111655.2|111555.2|111651.3|111551.3|111659|111559|111650.3|111550.3|43
1622100300000|2021-05-27 07:25:00|111655.5|111555.5|111650.8|111550.8|111705.5|111558.2|111649.8|111505.5|39
1622100600000|2021-05-27 07:30:00|111705.5|111505.5|111691.7|111591.7|111705.5|111591.7|111648.3|111502.8|45
1622100900000|2021-05-27 07:35:00|111691|111591|111775.5|111575.5|111775.5|111625.5|111681.7|111575.5|68
1622101200000|2021-05-27 07:40:00|111771.5|111571.5|111766.1|111566.1|111779|111579|111764.1|111564.1|43
1622101500000|2021-05-27 07:45:00|111767.1|111567.1|111777|111577|111778|111624.9|111724.9|111567.1|36
1622101800000|2021-05-27 07:50:00|111777.5|111577.5|111755.1|111655.1|111794.5|111659.6|111754.6|111566|36
1622102100000|2021-05-27 07:55:00|111755|111655|111765.1|111565.1|111781|111655|111725.5|111557|27
1622102400000|2021-05-27 08:00:00|111766.7|111566.7|111720|111520|111769.5|111615|111699.3|111519.2|54
1622102700000|2021-05-27 08:05:00|111718|111518|111753.5|111553.5|111762|111562|111704.3|111504.3|42
1622103000000|2021-05-27 08:10:00|111754|111554|111746.5|111546.5|111761.5|111593.7|111673|111538.2|66
1622103300000|2021-05-27 08:15:00|111746|111546|111750|111550|111764.3|111609.5|111690.2|111540|41
1622103600000|2021-05-27 08:20:00|111750.5|111550.5|111750.5|111550.5|111750.5|111550.5|111750.5|111550.5|1
1622103900000|2021-05-27 08:25:00|111751.5|111551.5|111729.4|111529.4|111759.3|111609.5|111679.9|111528.4|30
1622104200000|2021-05-27 08:30:00|111728.9|111528.9|111736.5|111536.5|111736.5|111536.5|111726.9|111526.9|25
1622104500000|2021-05-27 08:35:00|111735.1|111535.1|111751.6|111551.6|111752.4|111591.1|111691.1|111535.1|24
1622104800000|2021-05-27 08:40:00|111751.1|111551.1|111757|111557|111757.5|111557.5|111751.1|111551.1|6
1622105100000|2021-05-27 08:45:00|111758|111558|111753.1|111553.1|111761|111561|111750.5|111550.5|16
1622105400000|2021-05-27 08:50:00|111754.1|111554.1|111807.6|111607.6|111816.6|111630.2|111725.1|111553.1|24
1622105700000|2021-05-27 08:55:00|111809.1|111609.1|111850.8|111650.8|111863|111697.5|111752.5|111597|51
1622106000000|2021-05-27 09:00:00|111846.3|111646.3|111785|111585|111846.3|111675.1|111745|111585|28
1622106300000|2021-05-27 09:05:00|111785.6|111585.6|111785.1|111585.1|111786.5|111586.5|111766.5|111566.5|38
1622106600000|2021-05-27 09:10:00|111781.5|111581.5|111810.3|111610.3|111812|111645.1|111745.1|111570.5|41
1622106900000|2021-05-27 09:15:00|111807.8|111607.8|111797.4|111597.4|111807.8|111607.8|111795.9|111595.9|14
1622107200000|2021-05-27 09:20:00|111800.4|111600.4|111790|111590|111805.1|111642|111730.1|111580.5|19
1622107500000|2021-05-27 09:25:00|111790.5|111590.5|111780.9|111580.9|111803.5|111603.5|111780.9|111580.9|20
1622107800000|2021-05-27 09:30:00|111781.4|111581.4|111783.5|111583.5|111805.1|111655.1|111755.1|111575.1|25
1622108100000|2021-05-27 09:35:00|111781|111581|111782.5|111582.5|111782.5|111582.5|111781|111581|6
1622108400000|2021-05-27 09:40:00|111782.4|111582.4|111783.5|111583.5|111783.5|111583.5|111779.9|111579.9|10
1622108700000|2021-05-27 09:45:00|111783|111583|111784|111584|111785.5|111585.5|111774.5|111574.5|14
1622109000000|2021-05-27 09:50:00|111784.5|111584.5|111774.2|111574.2|111784.7|111584.7|111774.2|111574.2|7
1622109300000|2021-05-27 09:55:00|111774.5|111574.5|111782.5|111582.5|111782.5|111627|111727|111571.7|7
1622109600000|2021-05-27 10:00:00|111783.4|111583.4|111774.5|111574.5|111783.4|111583.4|111770.5|111570.5|11
1622109900000|2021-05-27 10:05:00|111774.2|111574.2|111719|111619|111774.2|111624.2|111718.5|111570|25
1622110200000|2021-05-27 10:10:00|111719.5|111619.5|111761.3|111561.3|111770.7|111624.2|111719.5|111548.2|35
1622110500000|2021-05-27 10:15:00|111760.6|111560.6|111752.3|111552.3|111760.6|111560.6|111752.3|111552.3|14
1622110800000|2021-05-27 10:20:00|111751.8|111551.8|111765.9|111565.9|111770.5|111570.5|111751.8|111551.8|19
1622111100000|2021-05-27 10:25:00|111764.9|111564.9|111764.6|111564.6|111767.9|111567.9|111754.3|111554.3|11
1622111400000|2021-05-27 10:30:00|111765.4|111565.4|111757.8|111557.8|111795|111643.3|111742.5|111557.8|33
1622111700000|2021-05-27 10:35:00|111756.8|111556.8|111687|111587|111756.8|111587|111687|111535|100
1622112000000|2021-05-27 10:40:00|111686.5|111586.5|111732.5|111532.5|111734.5|111587|111681.2|111529.9|90
1622112300000|2021-05-27 10:45:00|111733.2|111533.2|111700.6|111500.6|111734.9|111587|111663.5|111500.3|241
1622112600000|2021-05-27 10:50:00|111700.5|111500.5|111667|111567|111700.5|111567|111652.8|111500.5|5
1622112900000|2021-05-27 10:55:00|111667.2|111567.2|111667|111567|111667.2|111567.2|111666.7|111566.7|4
1622113800000|2021-05-27 11:10:00|111662.5|111562.5|111667|111567|111667|111567|111660|111560|4
1622114100000|2021-05-27 11:15:00|111655.6|111555.6|111720|111520|111720|111569.5|111655.6|111520|11
1622114400000|2021-05-27 11:20:00|111719.5|111519.5|111639.2|111439.2|111719.5|111519.5|111635.8|111435.8|36
1622114700000|2021-05-27 11:25:00|111639.1|111439.1|111670.4|111470.4|111670.4|111470.4|111639.1|111439.1|4
1622115000000|2021-05-27 11:30:00|111666|111466|111698.1|111498.1|111698.1|111498.1|111666|111466|32
1622115300000|2021-05-27 11:35:00|111685.6|111485.6|111687.9|111487.9|111700.5|111500.5|111685.6|111485.6|6
1622115600000|2021-05-27 11:40:00|111691.5|111491.5|111712.4|111512.4|111726|111550.6|111647|111491|19
1622115900000|2021-05-27 11:45:00|111711.5|111511.5|111750.5|111550.5|111779|111579|111706|111506|47
1622116200000|2021-05-27 11:50:00|111740.5|111540.5|111746.6|111546.6|111777.9|111577.9|111740.5|111540.5|20
1622116500000|2021-05-27 11:55:00|111747.3|111547.3|111757.9|111557.9|111770.1|111570.1|111747.3|111547.3|14
1622116800000|2021-05-27 12:00:00|111767.8|111567.8|111747.1|111547.1|111771|111571|111714|111514|31
1622117100000|2021-05-27 12:05:00|111750.1|111550.1|111754.8|111554.8|111754.8|111554.8|111750.1|111550.1|8
1622117400000|2021-05-27 12:10:00|111757|111557|111795.7|111595.7|111795.7|111595.7|111757|111557|12
1622117700000|2021-05-27 12:15:00|111858.4|111658.4|111831.5|111631.5|111872.4|111672.4|111827|111627|11
1622118000000|2021-05-27 12:20:00|111829|111629|111860|111660|111860|111660|111814.5|111614.5|23
1622118300000|2021-05-27 12:25:00|111859.5|111659.5|111860|111660|111860|111660|111845|111645|6
1622118600000|2021-05-27 12:30:00|111869.4|111669.4|111837|111637|111875|111675|111835|111635|64
1622118900000|2021-05-27 12:35:00|111836|111636|111852.5|111652.5|111860|111672.4|111765|111620|50
1622119200000|2021-05-27 12:40:00|111855|111655|111860|111660|111860|111660|111855|111655|11
1622119500000|2021-05-27 12:45:00|111855.5|111655.5|111897.4|111697.4|111900|111745.1|111790.1|111645.1|45
1622119800000|2021-05-27 12:50:00|111898.2|111698.2|111903.5|111703.5|111930.6|111797.5|111850|111697.4|57
1622120100000|2021-05-27 12:55:00|111904|111704|111926.5|111726.5|111928.1|111728.1|111903|111703|29
1622120400000|2021-05-27 13:00:00|111932.1|111732.1|111886.8|111786.8|111932.1|111786.8|111854.5|111711.5|31
1622120700000|2021-05-27 13:05:00|111887.3|111787.3|111910.2|111710.2|111932.3|111787.3|111868.4|111710.2|32
1622121000000|2021-05-27 13:10:00|111910.9|111710.9|111847.2|111747.2|111913.7|111762.4|111835.4|111709.7|57
1622121300000|2021-05-27 13:15:00|111846.9|111746.9|111881|111781|111923|111785.5|111845.9|111718|35
1622121600000|2021-05-27 13:20:00|111880.9|111780.9|111883.5|111783.5|111940.5|111789.5|111880.5|111739.5|27
1622121900000|2021-05-27 13:25:00|111882.5|111782.5|111860.5|111760.5|111889|111789|111860.5|111760.5|28
1622122200000|2021-05-27 13:30:00|111858|111758|111872.5|111772.5|111918.3|111775|111848.5|111705.5|55
1622122500000|2021-05-27 13:35:00|111881|111781|111895.2|111695.2|111925|111785|111881|111695|35
1622122800000|2021-05-27 13:40:00|111895.7|111695.7|111869.4|111769.4|111895.9|111769.4|111835.1|111695.4|45
1622123100000|2021-05-27 13:45:00|111869.9|111769.9|111934.5|111734.5|111958.2|111810|111867.4|111721.9|61
1622123400000|2021-05-27 13:50:00|111935.2|111735.2|111970|111770|111971.7|111771.7|111935.2|111735.2|39
1622123700000|2021-05-27 13:55:00|111969.3|111769.3|111940|111740|111970|111800|111890|111740|40
1622124000000|2021-05-27 14:00:00|111945|111745|111922.5|111722.5|111955|111807|111883.8|111720|57
1622124300000|2021-05-27 14:05:00|111922|111722|111918.3|111718.3|111925.5|111725.5|111917.5|111717.5|23
1622124600000|2021-05-27 14:10:00|111919|111719|111855.2|111755.2|111920.3|111755.2|111852.5|111704.7|38
1622124900000|2021-05-27 14:15:00|111855.7|111755.7|111867|111667|111900.4|111755.7|111789.5|111650.9|58
1622125200000|2021-05-27 14:20:00|111874|111674|111867|111667|111910.5|111710.5|111867|111667|45
1622125500000|2021-05-27 14:25:00|111855|111655|111872|111672|111872|111740.5|111840.5|111655|11
1622125800000|2021-05-27 14:30:00|111869.8|111669.8|111828.5|111628.5|111869.8|111705.5|111801|111628.5|70
1622126100000|2021-05-27 14:35:00|111826.5|111626.5|111762|111662|111847.5|111694.5|111762|111617|69
1622126400000|2021-05-27 14:40:00|111762.3|111662.3|111771.5|111671.5|111783|111683|111762.3|111662.3|49
1622126700000|2021-05-27 14:45:00|111771|111671|111778.5|111678.5|111784.5|111684.5|111762|111662|71
1622127000000|2021-05-27 14:50:00|111778.3|111678.3|111843.3|111643.3|111843.5|111713.5|111777.8|111643|55
1622127300000|2021-05-27 14:55:00|111841.8|111641.8|111777.4|111677.4|111842.5|111683.5|111765|111639|46
1622127600000|2021-05-27 15:00:00|111777.1|111677.1|111753.8|111653.8|111833.4|111677.1|111735.4|111612.9|87
1622127900000|2021-05-27 15:05:00|111754.3|111654.3|111822|111622|111827.8|111654.3|111754.3|111613|24
1622128200000|2021-05-27 15:10:00|111823|111623|111831|111631|111833|111633|111823|111623|22
1622128500000|2021-05-27 15:15:00|111831.5|111631.5|111832|111632|111833.8|111678.3|111778.3|111624.3|36
1622128800000|2021-05-27 15:20:00|111831.5|111631.5|111816.3|111716.3|111849.8|111719.6|111810.3|111631.5|30
1622129100000|2021-05-27 15:25:00|111816.8|111716.8|111843.8|111743.8|111863.1|111763.1|111813.8|111713.8|112
1622129400000|2021-05-27 15:30:00|111844.8|111744.8|111904.5|111704.5|111920.3|111772.3|111842.5|111676.4|65
1622129700000|2021-05-27 15:35:00|111904.8|111704.8|111868.5|111668.5|111905|111761.7|111833.5|111668.5|45
1622130000000|2021-05-27 15:40:00|111871.3|111671.3|111834.2|111634.2|111874.2|111711.7|111789.2|111634.2|72
1622130300000|2021-05-27 15:45:00|111779.2|111679.2|111856.7|111656.7|111856.7|111691.7|111772.2|111644.8|26
1622130600000|2021-05-27 15:50:00|111857.8|111657.8|111872|111672|111882.2|111682.2|111857.8|111657.8|41
1622130900000|2021-05-27 15:55:00|111871.5|111671.5|111839|111739|111885.1|111739|111815.1|111667.5|38
1622131200000|2021-05-27 16:00:00|111839.5|111739.5|111906.5|111806.5|111931.5|111812|111829|111726.5|98
1622131500000|2021-05-27 16:05:00|111905|111805|111904|111804|111955|111829.5|111901.5|111755|61
1622131800000|2021-05-27 16:10:00|111903.5|111803.5|111934.9|111734.9|111948.6|111803.5|111886.9|111698|23
1622132100000|2021-05-27 16:15:00|111930.1|111730.1|111934|111734|111934|111734|111929.8|111729.8|16
1622132400000|2021-05-27 16:20:00|111932.5|111732.5|111882.5|111782.5|111932.5|111785.8|111882.5|111732.5|9
1622132700000|2021-05-27 16:25:00|111883|111783|111962.5|111762.5|111962.5|111785.5|111883|111750|15
1622133000000|2021-05-27 16:30:00|111913|111813|111913|111813|111913|111813|111913|111813|1
1622133300000|2021-05-27 16:35:00|111913.5|111813.5|111914.5|111814.5|111915|111815|111913.5|111813.5|4
1622133600000|2021-05-27 16:40:00|111912.5|111812.5|111906|111806|111912.5|111812.5|111905.7|111805.7|4
1622133900000|2021-05-27 16:45:00|111906.5|111806.5|111955.5|111855.5|111958|111858|111906.5|111806.5|49
1622134200000|2021-05-27 16:50:00|111953|111853|111958.2|111858.2|111962.5|111862.5|111945.5|111845.5|22
1622134500000|2021-05-27 16:55:00|111960|111860|111981|111881|111981|111881|111958.5|111858.5|22
1622134800000|2021-05-27 17:00:00|111977.5|111877.5|111959.9|111859.9|111977.5|111877.5|111955.7|111855.7|33
1622135100000|2021-05-27 17:05:00|111960.9|111860.9|111975.8|111875.8|111976.4|111876.4|111957.9|111857.9|32
1622135400000|2021-05-27 17:10:00|111976.3|111876.3|111979|111879|111980.5|111880.5|111975.8|111875.8|34
1622135700000|2021-05-27 17:15:00|111977.5|111877.5|111940|111840|111997|111877.5|111935|111785|49
1622136000000|2021-05-27 17:20:00|111945|111845|111945|111845|111945|111845|111945|111845|1
1622136300000|2021-05-27 17:25:00|111942.8|111842.8|111942.8|111842.8|111942.8|111842.8|111942.8|111842.8|1
1622136600000|2021-05-27 17:30:00|111945|111845|111945|111845|111945|111845|111935.5|111835.5|4
1622136900000|2021-05-27 17:35:00|111942.8|111842.8|111937.2|111837.2|111978.5|111845|111931.1|111759.1|35
1622137200000|2021-05-27 17:40:00|111937|111837|111937|111837|111977|111837.9|111935.5|111775|20
1622137500000|2021-05-27 17:45:00|111936.5|111836.5|111922.2|111822.2|111991.7|111838.2|111922.2|111760.5|29
1622137800000|2021-05-27 17:50:00|111962.5|111762.5|111918.5|111818.5|111962.5|111818.5|111916.2|111758.2|26
1622138100000|2021-05-27 17:55:00|111917.5|111817.5|111922.2|111822.2|111964|111822.2|111917.2|111746.5|36
1622138400000|2021-05-27 18:00:00|111916.5|111816.5|111917.2|111817.2|111972|111827.2|111913.5|111772|10
1622138700000|2021-05-27 18:05:00|111919.7|111819.7|111917.2|111817.2|111922.2|111822.2|111917.2|111817.2|4
1622139000000|2021-05-27 18:10:00|111914.7|111814.7|111911|111811|111917.2|111817.2|111911|111811|8
1622139300000|2021-05-27 18:15:00|111912.2|111812.2|111972|111772|111972|111812.2|111912.2|111768.2|5
1622139900000|2021-05-27 18:25:00|111971.7|111771.7|111971.7|111771.7|111972|111772|111971.7|111771.7|3
1622140200000|2021-05-27 18:30:00|111972|111772|111982|111782|111982|111827|111927|111771.7|5
1622140500000|2021-05-27 18:35:00|111972|111772|111922|111722|111972|111772|111908.7|111708.7|37
1622140800000|2021-05-27 18:40:00|111922.8|111722.8|111932|111732|111935|111792.2|111877.2|111722.8|9
1622141100000|2021-05-27 18:45:00|111936.5|111736.5|111887.2|111787.2|111938.2|111787.7|111877.2|111728.2|10
1622141400000|2021-05-27 18:50:00|111888.2|111788.2|111881.5|111781.5|111888.2|111788.2|111878.5|111778.5|11
1622141700000|2021-05-27 18:55:00|111882.5|111782.5|111916.5|111716.5|111948.9|111798.3|111863.2|111663.2|73
1622142000000|2021-05-27 19:00:00|111915.8|111715.8|111918.3|111718.3|111928|111728|111866.1|111666.1|36
1622142300000|2021-05-27 19:05:00|111910.6|111710.6|111905.4|111705.4|111910.6|111710.6|111902.9|111702.9|4
1622142600000|2021-05-27 19:10:00|111906.9|111706.9|111910.8|111710.8|111925.6|111725.6|111892.1|111692.1|25
1622142900000|2021-05-27 19:15:00|111913.3|111713.3|111927.9|111727.9|111927.9|111727.9|111910.8|111710.8|14
1622143200000|2021-05-27 19:20:00|111878.4|111778.4|111956.8|111756.8|111960.8|111782|111878.4|111729.5|19
1622143500000|2021-05-27 19:25:00|111951.8|111751.8|111946.7|111746.7|111954.6|111754.6|111945.2|111745.2|4
1622143800000|2021-05-27 19:30:00|111947.7|111747.7|111923.1|111723.1|111947.7|111747.7|111923.1|111723.1|3
1622144100000|2021-05-27 19:35:00|111917.9|111717.9|111923.1|111723.1|111923.1|111723.1|111917.9|111717.9|4
1622144400000|2021-05-27 19:40:00|111949|111749|111922.6|111722.6|111949.5|111749.5|111921.6|111721.6|21
1622144700000|2021-05-27 19:45:00|111923.1|111723.1|111923.1|111723.1|111923.1|111723.1|111923.1|111723.1|1
1622145000000|2021-05-27 19:50:00|111913.4|111713.4|111927.3|111727.3|111949.5|111772.8|111861.2|111709.2|37
1622145300000|2021-05-27 19:55:00|111927.8|111727.8|111930|111730|111930|111730|111927.8|111727.8|3
1622160000000|2021-05-28 00:00:00|111901.6|111701.6|111876|111676|111915.6|111715.6|111866.5|111560.5|148
1622160300000|2021-05-28 00:05:00|111825|111725|111842.5|111742.5|111913.5|111762.3|111816.1|111672.5|185
1622160600000|2021-05-28 00:10:00|111842.1|111742.1|111780|111680|111885.8|111742.5|111780|111680|197
1622160900000|2021-05-28 00:15:00|111770.3|111670.3|111731.3|111631.3|111780.1|111680.1|111716.5|111616.5|265
1622161200000|2021-05-28 00:20:00|111731|111631|111758|111658|111759.8|111659.8|111718|111618|176
1622161500000|2021-05-28 00:25:00|111758.5|111658.5|111838.1|111638.1|111839.8|111703|111758.5|111637.8|201
1622161800000|2021-05-28 00:30:00|111839.1|111639.1|111805|111705|111868.3|111711.5|111780.5|111639.1|118
1622162100000|2021-05-28 00:35:00|111805.5|111705.5|111801|111701|111806|111706|111789.8|111689.8|105
1622162400000|2021-05-28 00:40:00|111802.5|111702.5|111810.3|111710.3|111819.8|111719.8|111801|111701|81
1622162700000|2021-05-28 00:45:00|111809.8|111709.8|111780.1|111680.1|111811.5|111711.5|111750.3|111650.3|160
1622163000000|2021-05-28 00:50:00|111779.6|111679.6|111820|111720|111855.5|111720|111779.6|111654.5|153
1622163300000|2021-05-28 00:55:00|111818.1|111718.1|111840|111740|111881|111765.5|111811|111670.5|154
1622163600000|2021-05-28 01:00:00|111839.8|111739.8|111825.3|111725.3|111849.5|111749.5|111820.3|111720.3|175
1622163900000|2021-05-28 01:05:00|111825.5|111725.5|111842.3|111742.3|111842.3|111742.3|111820.5|111720.5|96
1622164200000|2021-05-28 01:10:00|111840.8|111740.8|111840|111740|111857.5|111742.5|111802.3|111657|99
1622164500000|2021-05-28 01:15:00|111839.5|111739.5|111849.5|111749.5|111855|111755|111819|111719|72
1622164800000|2021-05-28 01:20:00|111851.3|111751.3|111871.8|111771.8|111881.3|111781.3|111845.8|111745.8|120
1622165100000|2021-05-28 01:25:00|111871.5|111771.5|111870.8|111770.8|111881|111781|111855|111755|145
1622165400000|2021-05-28 01:30:00|111871|111771|111854|111754|111889|111789|111829.4|111729.4|220
1622165700000|2021-05-28 01:35:00|111855.5|111755.5|111797.7|111697.7|111857.3|111757.3|111786.7|111686.7|175
1622166000000|2021-05-28 01:40:00|111791.5|111691.5|111755|111655|111791.5|111691.5|111751|111651|199
1622166300000|2021-05-28 01:45:00|111755.5|111655.5|111729|111629|111761|111661|111698.3|111598.3|210
1622166600000|2021-05-28 01:50:00|111728.5|111628.5|111761|111661|111797|111661.5|111724.2|111584|149
1622166900000|2021-05-28 01:55:00|111761.3|111661.3|111817|111717|111852|111725.5|111747.5|111604|241
1622167200000|2021-05-28 02:00:00|111817.3|111717.3|111810|111710|111853|111721.8|111780.5|111651.8|176
1622167500000|2021-05-28 02:05:00|111815|111715|111760.8|111660.8|111835.3|111715|111747|111630|162
1622167800000|2021-05-28 02:10:00|111761|111661|111780|111680|111782|111682|111748|111648|159
1622168100000|2021-05-28 02:15:00|111779.3|111679.3|111801.5|111701.5|111808.3|111708.3|111761|111661|158
1622168400000|2021-05-28 02:20:00|111801|111701|111791|111691|111811.5|111711.5|111762.5|111662.5|132
1622168700000|2021-05-28 02:25:00|111789.3|111689.3|111829.5|111729.5|111857.5|111730.5|111780|111636|99
1622169000000|2021-05-28 02:30:00|111830.1|111730.1|111822|111722|111878|111745.5|111822|111675.5|132
1622169300000|2021-05-28 02:35:00|111821.5|111721.5|111805|111705|111869.5|111742.5|111805|111659.1|74
1622169600000|2021-05-28 02:40:00|111804.5|111704.5|111780|111680|111804.5|111704.5|111780|111680|52
1622169900000|2021-05-28 02:45:00|111780.5|111680.5|111778.5|111678.5|111780.5|111680.5|111771.8|111671.8|87
1622170200000|2021-05-28 02:50:00|111779.5|111679.5|111771.5|111671.5|111790|111690|111770.5|111670.5|51
1622170500000|2021-05-28 02:55:00|111771|111671|111724.4|111624.4|111771.5|111671.5|111709.3|111609.3|98
1622170800000|2021-05-28 03:00:00|111725.4|111625.4|111711|111611|111729.5|111629.5|111695.3|111595.3|79
1622171100000|2021-05-28 03:05:00|111715.4|111615.4|111705|111605|111716.7|111616.7|111693.3|111593.3|98
1622171400000|2021-05-28 03:10:00|111700|111600|111660.5|111560.5|111701.8|111601.8|111658.1|111558.1|126
1622171700000|2021-05-28 03:15:00|111662.8|111562.8|111598.5|111498.5|111682.8|111582.8|111598.5|111498.5|203
1622172000000|2021-05-28 03:20:00|111593.5|111493.5|111570.8|111470.8|111597.8|111497.8|111563.4|111463.4|214
1622172300000|2021-05-28 03:25:00|111571.3|111471.3|111534.9|111434.9|111585.3|111485.3|111534.9|111434.9|146
1622172600000|2021-05-28 03:30:00|111531.9|111431.9|111550|111450|111568|111468|111531.5|111431.5|148
1622172900000|2021-05-28 03:35:00|111558.3|111458.3|111575|111475|111587.2|111487.2|111557.5|111457.5|144
1622173200000|2021-05-28 03:40:00|111575.1|111475.1|111540.8|111440.8|111575.1|111475.1|111540|111440|126
1622173500000|2021-05-28 03:45:00|111548|111448|111537.4|111437.4|111555|111455|111505.2|111405.2|162
1622173800000|2021-05-28 03:50:00|111538.4|111438.4|111545|111445|111555.3|111455.3|111519.3|111419.3|134
1622174100000|2021-05-28 03:55:00|111540|111440|111545|111445|111556.3|111456.3|111530.5|111430.5|74
1622174400000|2021-05-28 04:00:00|111540|111440|111547.4|111447.4|111555|111455|111521.5|111421.5|80
1622174700000|2021-05-28 04:05:00|111547.5|111447.5|111542|111442|111548|111448|111529|111429|60
1622175000000|2021-05-28 04:10:00|111541|111441|111510.8|111410.8|111541|111441|111480|111380|86
1622175300000|2021-05-28 04:15:00|111511|111411|111496.5|111396.5|111516.1|111416.1|111489.5|111389.5|88
1622175600000|2021-05-28 04:20:00|111496|111396|111516|111416|111517.4|111417.4|111496|111396|34
1622175900000|2021-05-28 04:25:00|111510|111410|111524|111424|111542.5|111442.5|111510|111410|97
1622176200000|2021-05-28 04:30:00|111524.3|111424.3|111499.3|111399.3|111524.8|111424.8|111495|111395|107
1622176500000|2021-05-28 04:35:00|111499.5|111399.5|111491.8|111391.8|111499.5|111399.5|111465|111365|144
1622176800000|2021-05-28 04:40:00|111497.5|111397.5|111492|111392|111498.5|111398.5|111456|111356|114
1622177100000|2021-05-28 04:45:00|111496|111396|111487|111387|111500.3|111400.3|111472|111372|101
1622177400000|2021-05-28 04:50:00|111486|111386|111457.5|111357.5|111533.5|111399.4|111457.5|111333.5|66
1622177700000|2021-05-28 04:55:00|111457|111357|111477.3|111377.3|111477.8|111377.8|111454.3|111354.3|78
1622178000000|2021-05-28 05:00:00|111476.5|111376.5|111481.5|111381.5|111502.4|111402.4|111449|111349|226
1622178300000|2021-05-28 05:05:00|111482|111382|111478.3|111378.3|111569.3|111426.3|111475.5|111337|227
1622178600000|2021-05-28 05:10:00|111479.3|111379.3|111477|111377|111481.5|111381.5|111464.5|111364.5|125
1622178900000|2021-05-28 05:15:00|111479.5|111379.5|111573.8|111373.8|111575.8|111434.8|111479.3|111338.8|136
1622179200000|2021-05-28 05:20:00|111574.5|111374.5|111511.3|111411.3|111585.5|111441.3|111504.3|111365|159
1622179500000|2021-05-28 05:25:00|111515|111415|111583.8|111383.8|111585.3|111455|111509|111375.8|180
1622179800000|2021-05-28 05:30:00|111584|111384|111555|111455|111584|111455|111536|111384|124
1622180100000|2021-05-28 05:35:00|111546|111446|111560.3|111460.3|111567|111467|111546|111446|138
1622180400000|2021-05-28 05:40:00|111560.8|111460.8|111663.5|111463.5|111664.3|111522.8|111558.8|111458.8|214
1622180700000|2021-05-28 05:45:00|111664.5|111464.5|111628.5|111528.5|111685.8|111537.1|111601.8|111463|183
1622181000000|2021-05-28 05:50:00|111628.8|111528.8|111619|111519|111676.5|111531|111595|111453|152
1622181300000|2021-05-28 05:55:00|111613.5|111513.5|111599|111499|111667|111520.5|111595|111465.3|84
1622181600000|2021-05-28 06:00:00|111597.3|111497.3|111609|111509|111625|111525|111592|111492|183
1622181900000|2021-05-28 06:05:00|111609.3|111509.3|111605.5|111505.5|111628.3|111528.3|111582|111482|210
1622182200000|2021-05-28 06:10:00|111604.5|111504.5|111615|111515|111653.5|111515|111577|111434.5|255
1622182500000|2021-05-28 06:15:00|111616|111516|111644.3|111544.3|111664.6|111564.6|111613.5|111513.5|217
1622182800000|2021-05-28 06:20:00|111643.4|111543.4|111642.5|111542.5|111705.3|111592.8|111642.5|111502|219
1622183100000|2021-05-28 06:25:00|111644|111544|111559.4|111459.4|111687|111544|111557.5|111415.1|219
1622183400000|2021-05-28 06:30:00|111558.4|111458.4|111580.5|111480.5|111638.2|111495|111558.4|111422.5|111
1622183700000|2021-05-28 06:35:00|111576.3|111476.3|111615.3|111415.3|111615.8|111478.3|111549|111402.5|54
1622184000000|2021-05-28 06:40:00|111615.5|111415.5|111620.5|111420.5|111620.5|111460.5|111529.3|111338.1|70
1622184300000|2021-05-28 06:45:00|111620.1|111420.1|111661|111461|111662|111514.7|111570.1|111415.1|41
1622184600000|2021-05-28 06:50:00|111659.1|111459.1|111590.3|111490.3|111660.5|111500.1|111589.1|111432.6|37
1622184900000|2021-05-28 06:55:00|111589.8|111489.8|111612.1|111412.1|111645.5|111515.9|111589.5|111410.1|68
1622185200000|2021-05-28 07:00:00|111617|111417|111648.8|111448.8|111650.3|111490.1|111570.1|111407.6|29
1622185500000|2021-05-28 07:05:00|111649.3|111449.3|111625.1|111425.1|111656.1|111515.4|111556.8|111415.1|45
1622185800000|2021-05-28 07:10:00|111627.8|111427.8|111625.3|111425.3|111627.8|111485|111577.8|111425.3|21
1622186100000|2021-05-28 07:15:00|111625.5|111425.5|111654.5|111454.5|111659.6|111509.6|111578.8|111425.5|29
1622186400000|2021-05-28 07:20:00|111655|111455|111663.4|111463.4|111693.8|111517|111610.8|111455|32
1622186700000|2021-05-28 07:25:00|111670.5|111470.5|111669.5|111469.5|111679.5|111479.5|111649.1|111449.1|20
1622187000000|2021-05-28 07:30:00|111668.7|111468.7|111670.5|111470.5|111672.5|111472.5|111666.1|111466.1|13
1622187300000|2021-05-28 07:35:00|111663.6|111463.6|111658.1|111458.1|111678.5|111478.5|111657.1|111457.1|38
1622187600000|2021-05-28 07:40:00|111655.6|111455.6|111580.5|111480.5|111655.6|111503.3|111580.5|111434.3|29
1622187900000|2021-05-28 07:45:00|111583.5|111483.5|111580.5|111480.5|111635.3|111484.5|111579.8|111433.8|14
1622188200000|2021-05-28 07:50:00|111583.5|111483.5|111580.5|111480.5|111583.5|111483.5|111577|111477|4
1622188500000|2021-05-28 07:55:00|111583|111483|111580.5|111480.5|111668|111515.3|111580|111432.5|49
1622188800000|2021-05-28 08:00:00|111575|111475|111604.6|111404.6|111615.5|111475|111528|111383|49
1622189100000|2021-05-28 08:05:00|111605.1|111405.1|111581.5|111381.5|111605.1|111443.1|111500.5|111381.5|50
1622189400000|2021-05-28 08:10:00|111581|111381|111576|111376|111581|111381|111573.2|111373.2|31
1622189700000|2021-05-28 08:15:00|111575.5|111375.5|111498.5|111298.5|111576.5|111406.7|111455.5|111296|94
1622190000000|2021-05-28 08:20:00|111495.5|111295.5|111514.5|111314.5|111515.5|111359.5|111445.3|111273.5|57
1622190300000|2021-05-28 08:25:00|111470.1|111370.1|111450.5|111350.5|111502.7|111375.1|111447.7|111302.5|42
1622190600000|2021-05-28 08:30:00|111465|111365|111474|111274|111508|111370.3|111426.8|111274|30
1622190900000|2021-05-28 08:35:00|111474.5|111274.5|111430|111330|111474.5|111330|111418.7|111262.5|27
1622191200000|2021-05-28 08:40:00|111429.5|111329.5|111442.7|111342.7|111488|111348.2|111429.2|111284|26
1622191500000|2021-05-28 08:45:00|111443|111343|111490.5|111290.5|111493|111349.6|111443|111287|17
1622191800000|2021-05-28 08:50:00|111492|111292|111490.5|111290.5|111492|111355|111455|111290.5|4
1622192100000|2021-05-28 08:55:00|111498.5|111298.5|111514|111314|111515.5|111375|111459.2|111298.5|32
1622192400000|2021-05-28 09:00:00|111468.5|111368.5|111466.6|111366.6|111475|111375|111462.5|111362.5|36
1622192700000|2021-05-28 09:05:00|111454.4|111354.4|111470.5|111370.5|111470.5|111370.5|111453.6|111353.6|8
1622193000000|2021-05-28 09:10:00|111470.2|111370.2|111469.5|111369.5|111470.5|111370.5|111469|111369|10
1622193300000|2021-05-28 09:15:00|111465|111365|111460.2|111360.2|111465|111365|111458.2|111358.2|9
1622193600000|2021-05-28 09:20:00|111495.4|111295.4|111484|111284|111500.5|111341.3|111440.5|111279.5|22
1622193900000|2021-05-28 09:25:00|111485.5|111285.5|111480.5|111280.5|111485.5|111345|111436.7|111280.5|29
1622194200000|2021-05-28 09:30:00|111485.5|111285.5|111500|111300|111500|111360.5|111440.5|111285.2|15
1622194500000|2021-05-28 09:35:00|111500.5|111300.5|111495.5|111295.5|111501.7|111325|111425|111287.9|17
1622194800000|2021-05-28 09:40:00|111500.8|111300.8|111494.9|111294.9|111501.7|111301.7|111485.1|111285.1|8
1622195100000|2021-05-28 09:45:00|111490.5|111290.5|111500.5|111300.5|111500.5|111300.5|111490.5|111290.5|8
1622195400000|2021-05-28 09:50:00|111500.9|111300.9|111460.1|111360.1|111510.3|111360.1|111458.5|111300.5|24
1622195700000|2021-05-28 09:55:00|111460.5|111360.5|111460.5|111360.5|111473.5|111373.5|111459.2|111359.2|12
1622196000000|2021-05-28 10:00:00|111460.1|111360.1|111487|111387|111489|111389|111460|111360|25
1622196300000|2021-05-28 10:05:00|111488.5|111388.5|111493|111393|111548.6|111393|111488.5|111339|15
1622196600000|2021-05-28 10:10:00|111490.6|111390.6|111505.5|111305.5|111523.4|111390.6|111431|111305.5|28
1622196900000|2021-05-28 10:15:00|111507|111307|111525|111325|111525.5|111325.5|111481.3|111281.3|24
1622197200000|2021-05-28 10:20:00|111525.5|111325.5|111490|111290|111526.6|111380.1|111469.3|111290|35
1622197500000|2021-05-28 10:25:00|111495.1|111295.1|111500|111300|111500|111300|111495.1|111295.1|2
1622197800000|2021-05-28 10:30:00|111504|111304|111504|111304|111510|111310|111504|111304|3
1622198100000|2021-05-28 10:35:00|111510|111310|111505.9|111305.9|111514.5|111314.5|111505.6|111305.6|9
1622198400000|2021-05-28 10:40:00|111506.9|111306.9|111513.9|111313.9|111513.9|111313.9|111506.6|111306.6|7
1622198700000|2021-05-28 10:45:00|111513.4|111313.4|111522.5|111322.5|111525|111378.7|111466.5|111313.4|18
1622199000000|2021-05-28 10:50:00|111523.5|111323.5|111523.5|111323.5|111523.5|111323.5|111523.5|111323.5|1
1622199300000|2021-05-28 10:55:00|111525.5|111325.5|111478|111378|111525.5|111388.7|111466.6|111325.5|34
1622199600000|2021-05-28 11:00:00|111478.2|111378.2|111538.5|111338.5|111538.5|111385.5|111478|111330.5|23
1622199900000|2021-05-28 11:05:00|111537.6|111337.6|111535.3|111335.3|111537.6|111337.6|111525.5|111325.5|7
1622200200000|2021-05-28 11:10:00|111538.7|111338.7|111565.7|111365.7|111567|111367|111535.6|111335.6|22
1622200500000|2021-05-28 11:15:00|111564.7|111364.7|111542.2|111342.2|111564.7|111364.7|111540.9|111340.9|16
1622200800000|2021-05-28 11:20:00|111544.2|111344.2|111510.3|111410.3|111566.1|111425.1|111510|111344.2|46
1622201100000|2021-05-28 11:25:00|111510|111410|111525|111425|111525|111425|111510|111410|15
1622201400000|2021-05-28 11:30:00|111525.5|111425.5|111552|111452|111559|111459|111515|111415|25
1622201700000|2021-05-28 11:35:00|111553.5|111453.5|111608.9|111408.9|111609.5|111453.5|111552|111403|14
1622202000000|2021-05-28 11:40:00|111608.4|111408.4|111637.1|111437.1|111640.1|111440.1|111608.4|111408.4|23
1622202300000|2021-05-28 11:45:00|111636.6|111436.6|111636.2|111436.2|111638.7|111438.7|111605.1|111405.1|18
1622202600000|2021-05-28 11:50:00|111637.2|111437.2|111686.1|111486.1|111686.1|111486.1|111637.2|111437.2|18
1622202900000|2021-05-28 11:55:00|111686.4|111486.4|111631.7|111531.7|111722.5|111570.5|111630|111484.1|63
1622203200000|2021-05-28 12:00:00|111633.2|111533.2|111724.5|111524.5|111724.9|111533.2|111633.2|111481.5|33
1622203500000|2021-05-28 12:05:00|111724.6|111524.6|111753.9|111553.9|111767|111609.1|111709.1|111524.5|56
1622203800000|2021-05-28 12:10:00|111755.5|111555.5|111764.4|111564.4|111765.2|111565.2|111745.5|111545.5|33
1622204100000|2021-05-28 12:15:00|111763.9|111563.9|111757.8|111557.8|111771.6|111571.6|111745.5|111545.5|48
1622204400000|2021-05-28 12:20:00|111757.3|111557.3|111766.6|111566.6|111766.6|111566.6|111754.8|111554.8|11
1622204700000|2021-05-28 12:25:00|111768|111568|111755|111555|111786.5|111635.6|111720.5|111555|33
1622205000000|2021-05-28 12:30:00|111750|111550|111720|111520|111759.7|111559.7|111685.1|111485.1|67
1622205300000|2021-05-28 12:35:00|111708.5|111508.5|111736.8|111536.8|111758.7|111558.7|111701.1|111501.1|63
1622205600000|2021-05-28 12:40:00|111737.3|111537.3|111737|111537|111752.1|111569.2|111652.1|111503.7|38
1622205900000|2021-05-28 12:45:00|111733|111533|111735.5|111535.5|111739.5|111539.5|111719.9|111519.9|34
1622206200000|2021-05-28 12:50:00|111733.5|111533.5|111732.1|111532.1|111733.5|111533.5|111730.1|111530.1|7
1622206500000|2021-05-28 12:55:00|111733|111533|111735.1|111535.1|111740.1|111540.1|111732.1|111532.1|17
1622206800000|2021-05-28 13:00:00|111733.5|111533.5|111708.5|111508.5|111733.5|111547|111647|111508.5|28
1622207100000|2021-05-28 13:05:00|111709.3|111509.3|111710|111510|111710|111510|111704|111504|23
1622207400000|2021-05-28 13:10:00|111710.5|111510.5|111707|111507|111723.5|111523.5|111707|111507|25
1622207700000|2021-05-28 13:15:00|111707.5|111507.5|111725|111525|111725|111570|111669.5|111507.5|6
1622208000000|2021-05-28 13:20:00|111718.8|111518.8|111725|111525|111725|111562.5|111662.5|111515.8|6
1622208300000|2021-05-28 13:25:00|111718.8|111518.8|111670|111570|111725|111570|111665|111517.5|12
1622208600000|2021-05-28 13:30:00|111723|111523|111626|111426|111723|111523|111620.5|111420.5|35
1622208900000|2021-05-28 13:35:00|111630|111430|111635|111435|111655.5|111455.5|111620|111420|37
1622209200000|2021-05-28 13:40:00|111634|111434|111610|111410|111634.5|111463.9|111563.9|111402|23
1622209500000|2021-05-28 13:45:00|111609.5|111409.5|111595.8|111395.8|111610|111457|111542.5|111385|35
1622209800000|2021-05-28 13:50:00|111595.3|111395.3|111569|111369|111595.8|111439.8|111539.8|111365|54
1622210100000|2021-05-28 13:55:00|111571|111371|111578|111378|111579.1|111379.1|111548.6|111348.6|48
1622210400000|2021-05-28 14:00:00|111575|111375|111569.3|111369.3|111575|111375|111568.5|111368.5|7
1622210700000|2021-05-28 14:05:00|111510|111410|111510.5|111410.5|111517.5|111417.5|111498|111398|15
1622211000000|2021-05-28 14:10:00|111511|111411|111567|111367|111567.5|111426.5|111502.5|111367|29
1622211300000|2021-05-28 14:15:00|111567.5|111367.5|111589.3|111389.3|111594.5|111455|111551.5|111365.5|41
1622211600000|2021-05-28 14:20:00|111588.8|111388.8|111557|111457|111607.8|111460|111545.2|111388.3|36
1622211900000|2021-05-28 14:25:00|111560|111460|111560|111460|111562.8|111462.8|111560|111460|6
1622212200000|2021-05-28 14:30:00|111555.5|111455.5|111492.2|111392.2|111604|111455.5|111492.2|111367.5|70
1622212500000|2021-05-28 14:35:00|111491|111391|111500|111400|111553.1|111408|111491|111347|40
1622212800000|2021-05-28 14:40:00|111499.5|111399.5|111495|111395|111499.5|111399.5|111485.3|111385.3|41
1622213100000|2021-05-28 14:45:00|111496|111396|111577.6|111377.6|111590.1|111408.3|111496|111355|20
1622213400000|2021-05-28 14:50:00|111578.6|111378.6|111497.5|111397.5|111578.6|111397.5|111495|111345|24
1622213700000|2021-05-28 14:55:00|111495|111395|111558|111358|111562.5|111395|111475|111331.5|61
1622214000000|2021-05-28 15:00:00|111555|111355|111525|111425|111575.5|111425|111525|111350|46
1622214300000|2021-05-28 15:05:00|111585.5|111385.5|111565|111365|111595|111440|111540|111365|11
1622214600000|2021-05-28 15:10:00|111564|111364|111579.2|111379.2|111579.2|111379.2|111563|111363|18
1622214900000|2021-05-28 15:15:00|111579.5|111379.5|111527.8|111427.8|111579.5|111430.5|111524.8|111379.5|11
1622215200000|2021-05-28 15:20:00|111525.8|111425.8|111528|111428|111528.3|111428.3|111521.4|111421.4|19
1622215500000|2021-05-28 15:25:00|111529.5|111429.5|111558.5|111358.5|111569.4|111430.8|111522.6|111358.5|19
1622215800000|2021-05-28 15:30:00|111557.8|111357.8|111544.2|111344.2|111563.3|111403.8|111492.8|111344.2|28
1622216100000|2021-05-28 15:35:00|111542.2|111342.2|111543|111343|111543|111390.9|111489.2|111338.7|21
1622216400000|2021-05-28 15:40:00|111542.5|111342.5|111495.4|111395.4|111542.5|111400|111493.5|111340.5|15
1622216700000|2021-05-28 15:45:00|111495.9|111395.9|111495.2|111395.2|111496.4|111396.4|111495.2|111395.2|8
1622217000000|2021-05-28 15:50:00|111495.7|111395.7|111554.2|111354.2|111559.4|111398.2|111494.7|111354.2|19
1622217300000|2021-05-28 15:55:00|111554.9|111354.9|111555.7|111355.7|111559.5|111359.5|111554.7|111354.7|17
1622217600000|2021-05-28 16:00:00|111555.2|111355.2|111554.4|111354.4|111555.2|111355.2|111554.4|111354.4|4
1622217900000|2021-05-28 16:05:00|111554.9|111354.9|111541.4|111341.4|111556.9|111356.9|111540|111340|21
1622218200000|2021-05-28 16:10:00|111541.9|111341.9|111495.7|111395.7|111541.9|111395.7|111471.2|111333.5|33
1622218500000|2021-05-28 16:15:00|111495.4|111395.4|111485.9|111385.9|111544.9|111395.4|111484.2|111335.2|24
1622218800000|2021-05-28 16:20:00|111486.2|111386.2|111488.2|111388.2|111488.2|111388.2|111486.2|111386.2|9
1622219100000|2021-05-28 16:25:00|111491.2|111391.2|111537.4|111337.4|111543.9|111397.2|111491.2|111336.4|22
1622219400000|2021-05-28 16:30:00|111536.9|111336.9|111542.7|111342.7|111545.7|111345.7|111536.9|111336.9|23
1622219700000|2021-05-28 16:35:00|111543.2|111343.2|111540|111340|111546.2|111346.2|111540|111340|15
1622220000000|2021-05-28 16:40:00|111539.5|111339.5|111476.5|111376.5|111539.5|111386|111476.5|111333.7|23
1622220300000|2021-05-28 16:45:00|111476.6|111376.6|111525|111325|111527|111378.6|111476.6|111321.3|20
1622220600000|2021-05-28 16:50:00|111524|111324|111524|111324|111526.6|111326.6|111518.8|111318.8|23
1622220900000|2021-05-28 16:55:00|111523|111323|111534.1|111334.1|111537.1|111337.1|111521.8|111321.8|19
1622221200000|2021-05-28 17:00:00|111480.7|111380.7|111526.6|111326.6|111538.6|111398.4|111476.8|111321.6|22
1622221500000|2021-05-28 17:05:00|111521.6|111321.6|111469.8|111369.8|111521.6|111370.8|111469.8|111321.1|7
1622221800000|2021-05-28 17:10:00|111468.8|111368.8|111487.5|111287.5|111487.5|111368.8|111455|111255|50
1622222100000|2021-05-28 17:15:00|111488.5|111288.5|111449.8|111349.8|111496.8|111349.8|111447.3|111280.8|25
1622222400000|2021-05-28 17:20:00|111450.3|111350.3|111450.8|111350.8|111452.3|111352.3|111441.6|111341.6|7
1622222700000|2021-05-28 17:25:00|111446.6|111346.6|111446.6|111346.6|111446.6|111346.6|111446.6|111346.6|1
1622223000000|2021-05-28 17:30:00|111446.8|111346.8|111464.8|111364.8|111516.8|111368.3|111446.8|111310.6|22
1622223300000|2021-05-28 17:35:00|111463.8|111363.8|111456.6|111356.6|111464.3|111364.3|111446.3|111346.3|27
1622223600000|2021-05-28 17:40:00|111455.6|111355.6|111490.6|111290.6|111510|111356.1|111450.8|111290.6|28
1622223900000|2021-05-28 17:45:00|111490.1|111290.1|111485.7|111285.7|111493.7|111293.7|111485.7|111285.7|20
1622224200000|2021-05-28 17:50:00|111486.7|111286.7|111488.7|111288.7|111492.1|111292.1|111486.1|111286.1|10
1622224500000|2021-05-28 17:55:00|111483.7|111283.7|111493.7|111293.7|111493.7|111293.7|111483.7|111283.7|25
1622224800000|2021-05-28 18:00:00|111495.1|111295.1|111487.4|111287.4|111495.1|111323.7|111419.2|111269.2|34
1622225100000|2021-05-28 18:05:00|111487.6|111287.6|111487.6|111287.6|111489.9|111289.9|111485.9|111285.9|12
1622225400000|2021-05-28 18:10:00|111488.1|111288.1|111484.6|111284.6|111498.1|111347.6|111426.7|111283.7|27
1622225700000|2021-05-28 18:15:00|111486.1|111286.1|111438.7|111338.7|111486.1|111343.7|111438.2|111286.1|8
1622226000000|2021-05-28 18:20:00|111439.7|111339.7|111475.4|111275.4|111494.1|111339.7|111419.2|111264.2|27
1622226300000|2021-05-28 18:25:00|111475.9|111275.9|111478.9|111278.9|111478.9|111333.1|111430.9|111274.9|18
1622226600000|2021-05-28 18:30:00|111428.4|111328.4|111422.9|111322.9|111481.5|111335.6|111421.2|111278.1|18
1622226900000|2021-05-28 18:35:00|111423.4|111323.4|111423.4|111323.4|111423.4|111323.4|111417.2|111317.2|7
1622227200000|2021-05-28 18:40:00|111424.8|111324.8|111423.4|111323.4|111424.8|111324.8|111423.4|111323.4|2
1622227500000|2021-05-28 18:45:00|111428.4|111328.4|111473.7|111273.7|111478.1|111335.6|111420.5|111272.7|26
1622227800000|2021-05-28 18:50:00|111472.7|111272.7|111472.7|111272.7|111473.7|111273.7|111472.7|111272.7|3
1622228100000|2021-05-28 18:55:00|111473.7|111273.7|111474|111274|111475|111275|111473.7|111273.7|3
1622228400000|2021-05-28 19:00:00|111474.1|111274.1|111478.2|111278.2|111480.7|111280.7|111474.1|111274.1|18
1622228700000|2021-05-28 19:05:00|111478.7|111278.7|111480.7|111280.7|111480.7|111280.7|111476.7|111276.7|7
1622229000000|2021-05-28 19:10:00|111481.2|111281.2|111480.7|111280.7|111481.4|111281.4|111475.2|111275.2|14
1622229300000|2021-05-28 19:15:00|111480.9|111280.9|111481.4|111281.4|111481.4|111281.4|111475.1|111275.1|17
1622230200000|2021-05-28 19:30:00|111482.4|111282.4|111489.2|111289.2|111491.9|111343.4|111442.2|111282.4|13
1622230500000|2021-05-28 19:35:00|111488.7|111288.7|111477.7|111277.7|111489.1|111289.1|111475.1|111275.1|7
1622230800000|2021-05-28 19:40:00|111477.2|111277.2|111504.7|111304.7|111511.5|111333.2|111433.2|111276.2|24
1622231100000|2021-05-28 19:45:00|111504.2|111304.2|111503.7|111303.7|111504.4|111304.4|111502.2|111302.2|12
1622231400000|2021-05-28 19:50:00|111501.7|111301.7|111501.7|111301.7|111502.2|111302.2|111495.7|111295.7|16
1622231700000|2021-05-28 19:55:00|111502.2|111302.2|111492|111292|111521.1|111321.1|111488.9|111288.9|20
1622419200000|2021-05-31 00:00:00|111485|111285|111579.6|111479.6|111807|111490.6|111485|111285|232
1622419500000|2021-05-31 00:05:00|111578.1|111478.1|111630|111530|111675.5|111530|111575|111434.6|160
1622419800000|2021-05-31 00:10:00|111630.7|111530.7|111692.7|111592.7|111725.8|111594|111623.5|111476.8|216
1622420100000|2021-05-31 00:15:00|111693|111593|111733|111633|111784.5|111635.6|111638.6|111480.5|230
1622420400000|2021-05-31 00:20:00|111736.2|111636.2|111735.5|111535.5|111776|111636.4|111669.8|111533.1|174
1622420700000|2021-05-31 00:25:00|111734.5|111534.5|111655|111555|111736|111590|111631|111488|134
1622421000000|2021-05-31 00:30:00|111655.7|111555.7|111607|111507|111692.2|111568|111606|111491|146
1622421300000|2021-05-31 00:35:00|111608|111508|111627|111527|111648.5|111548.5|111587|111487|84
1622421600000|2021-05-31 00:40:00|111627.5|111527.5|111567|111467|111635|111535|111556.5|111456.5|100
1622421900000|2021-05-31 00:45:00|111563|111463|111602.2|111502.2|111641.2|111518.5|111563|111440.7|121
1622422200000|2021-05-31 00:50:00|111601.7|111501.7|111641.5|111541.5|111653.7|111553.5|111600|111450.5|281
1622422500000|2021-05-31 00:55:00|111643.5|111543.5|111620|111520|111651.2|111551.2|111578.5|111478.5|213
1622422800000|2021-05-31 01:00:00|111619|111519|111598.8|111498.8|111619|111519|111584|111484|131
1622423100000|2021-05-31 01:05:00|111598|111498|111583.8|111483.8|111600|111500|111561.4|111461.4|108
1622423400000|2021-05-31 01:10:00|111584|111484|111567.5|111467.5|111602|111502|111554.8|111454.8|120
1622423700000|2021-05-31 01:15:00|111568|111468|111580.5|111480.5|111601.5|111501.5|111565.5|111465.5|150
1622424000000|2021-05-31 01:20:00|111580.8|111480.8|111555.8|111455.8|111590.5|111490.5|111517|111363.5|281
1622424300000|2021-05-31 01:25:00|111555|111455|111562.4|111462.4|111567.5|111467.5|111500.5|111400.5|296
1622424600000|2021-05-31 01:30:00|111559.3|111459.3|111588.8|111488.8|111594.5|111494.5|111556|111456|201
1622424900000|2021-05-31 01:35:00|111589.3|111489.3|111590.3|111490.3|111625|111525|111579.5|111479.5|261
1622425200000|2021-05-31 01:40:00|111590|111490|111519.5|111419.5|111591.5|111491.5|111515|111375.5|267
1622425500000|2021-05-31 01:45:00|111519.3|111419.3|111515|111415|111565.5|111438.5|111454.5|111301.8|282
1622425800000|2021-05-31 01:50:00|111514.3|111414.3|111529|111429|111546.4|111446.4|111486.5|111386.5|327
1622426100000|2021-05-31 01:55:00|111528.5|111428.5|111508|111408|111539.3|111439.3|111506.5|111406.5|216
1622426400000|2021-05-31 02:00:00|111507.3|111407.3|111534|111434|111555.3|111455.3|111506.5|111406.5|181
1622426700000|2021-05-31 02:05:00|111534.3|111434.3|111465.1|111365.1|111544.8|111444.8|111465.1|111365.1|187
1622427000000|2021-05-31 02:10:00|111465.3|111365.3|111480|111380|111512.8|111412.8|111465.1|111365.1|222
1622427300000|2021-05-31 02:15:00|111479.8|111379.8|111468.8|111368.8|111500|111400|111465.5|111365.5|109
1622427600000|2021-05-31 02:20:00|111469.3|111369.3|111489.1|111389.1|111491.8|111391.8|111427|111327|227
1622427900000|2021-05-31 02:25:00|111486.5|111386.5|111400|111300|111501.1|111401.1|111381.5|111281.5|264
1622428200000|2021-05-31 02:30:00|111400.5|111300.5|111375.2|111275.2|111400.5|111300.5|111357|111257|255
1622428500000|2021-05-31 02:35:00|111372.3|111272.3|111354.4|111254.4|111409|111309|111354.4|111254.4|184
1622428800000|2021-05-31 02:40:00|111355.9|111255.9|111340|111240|111358.3|111258.3|111301.8|111201.8|209
1622429100000|2021-05-31 02:45:00|111346|111246|111315.4|111215.4|111355|111255|111284|111184|135
1622429400000|2021-05-31 02:50:00|111323.5|111223.5|111290.8|111190.8|111326.1|111226.1|111268|111168|183
1622429700000|2021-05-31 02:55:00|111290|111190|111232|111132|111315|111215|111227.3|111127.3|198
1622430000000|2021-05-31 03:00:00|111232.5|111132.5|111267.5|111167.5|111278|111178|111206.5|111106.5|208
1622430300000|2021-05-31 03:05:00|111267|111167|111260.5|111160.5|111289.8|111189.8|111249|111149|118
1622430600000|2021-05-31 03:10:00|111260|111160|111267.3|111167.3|111270.1|111170.1|111224.1|111124.1|151
1622430900000|2021-05-31 03:15:00|111265.5|111165.5|111311|111211|111320|111220|111261.3|111161.3|155
1622431200000|2021-05-31 03:20:00|111312|111212|111319|111219|111330|111230|111300.8|111200.8|117
1622431500000|2021-05-31 03:25:00|111324.6|111224.6|111305|111205|111329.8|111229.8|111305|111205|73
1622431800000|2021-05-31 03:30:00|111308.5|111208.5|111320|111220|111320|111220|111295|111195|46
1622432100000|2021-05-31 03:35:00|111320.5|111220.5|111315|111215|111345|111245|111301.3|111201.3|103
1622432400000|2021-05-31 03:40:00|111315.7|111215.7|111294.5|111194.5|111315.7|111215.7|111284.5|111184.5|85
1622432700000|2021-05-31 03:45:00|111294.3|111194.3|111291|111191|111344|111200.3|111281|111140.3|60
1622433000000|2021-05-31 03:50:00|111290.3|111190.3|111285|111185|111291.8|111191.8|111280|111180|35
1622433300000|2021-05-31 03:55:00|111280.8|111180.8|111302.3|111202.3|111303.5|111203.5|111280|111180|34
1622433600000|2021-05-31 04:00:00|111303.3|111203.3|111296.8|111196.8|111375|111227.3|111286.5|111141.8|103
1622433900000|2021-05-31 04:05:00|111296|111196|111317|111217|111363.8|111217.8|111296|111153.8|39
1622434200000|2021-05-31 04:10:00|111316.8|111216.8|111300.4|111200.4|111316.8|111216.8|111286.3|111186.3|67
1622434500000|2021-05-31 04:15:00|111297.3|111197.3|111258.5|111158.5|111297.3|111197.3|111258.3|111158.3|102
1622434800000|2021-05-31 04:20:00|111260.6|111160.6|111275|111175|111285.5|111185.5|111248|111148|127
1622435100000|2021-05-31 04:25:00|111273.6|111173.6|111239|111139|111273.6|111173.6|111233.4|111133.4|105
1622435400000|2021-05-31 04:30:00|111237|111137|111157|111057|111237|111137|111155|111055|167
1622435700000|2021-05-31 04:35:00|111155.5|111055.5|111218|111118|111227|111127|111154.6|111054.6|194
1622436000000|2021-05-31 04:40:00|111219.8|111119.8|111219.5|111119.5|111225.5|111125.5|111200.8|111100.8|91
1622436300000|2021-05-31 04:45:00|111218.5|111118.5|111163.3|111063.3|111241.5|111125|111153.7|111041.5|111
1622436600000|2021-05-31 04:50:00|111163.2|111063.2|111166.5|111066.5|111166.5|111066.5|111107.8|111007.8|180
1622436900000|2021-05-31 04:55:00|111167|111067|111148|111048|111171.5|111071.5|111135|111035|123
1622437200000|2021-05-31 05:00:00|111149|111049|111153.5|111053.5|111174.9|111074.9|111144.5|111044.5|143
1622437500000|2021-05-31 05:05:00|111153|111053|111146.4|111046.4|111163|111063|111136.5|111036.5|54
1622437800000|2021-05-31 05:10:00|111147|111047|111147.5|111047.5|111166.4|111066.4|111140.5|111040.5|117
1622438100000|2021-05-31 05:15:00|111143.1|111043.1|111123.1|111023.1|111148.5|111048.5|111107.5|111007.5|124
1622438400000|2021-05-31 05:20:00|111123.6|111023.6|111151.3|111051.3|111198|111059|111123.6|110991.6|158
1622438700000|2021-05-31 05:25:00|111151|111051|111118.8|111018.8|111194.6|111056.2|111116.5|110974.6|160
1622439000000|2021-05-31 05:30:00|111121|111021|111161.6|111061.6|111185.3|111085.3|111104.5|111004.5|257
1622439300000|2021-05-31 05:35:00|111158.5|111058.5|111179.3|111079.3|111184.5|111084.5|111155|111055|196
1622439600000|2021-05-31 05:40:00|111195|111095|111207.5|111107.5|111234.3|111110|111177.8|111032.5|129
1622439900000|2021-05-31 05:45:00|111208.5|111108.5|111217|111117|111219|111119|111189.8|111089.8|172
1622440200000|2021-05-31 05:50:00|111216|111116|111221.3|111121.3|111223.3|111123.3|111208.3|111108.3|107
1622440500000|2021-05-31 05:55:00|111222.3|111122.3|111199|111099|111267.5|111137.9|111198.5|111062.8|96
1622440800000|2021-05-31 06:00:00|111198.5|111098.5|111186.8|111086.8|111263.1|111117.8|111186.8|111052.1|156
1622441100000|2021-05-31 06:05:00|111186.3|111086.3|111157.3|111057.3|111233.8|111086.5|111157|111009.1|131
1622441400000|2021-05-31 06:10:00|111157.5|111057.5|111164|111064|111206|111068.5|111153|111003.3|127
1622441700000|2021-05-31 06:15:00|111160.5|111060.5|111184|111084|111237.8|111089.8|111159|111035.1|66
1622442000000|2021-05-31 06:20:00|111179.3|111079.3|111196.7|111096.7|111257.3|111120.8|111168|111056.8|137
1622442300000|2021-05-31 06:25:00|111198.2|111098.2|111133.9|111033.9|111225.8|111098.2|111133.5|111025.5|177
1622442600000|2021-05-31 06:30:00|111134|111034|111149.8|110949.8|111193.8|111047.3|111057|110936.5|135
1622442900000|2021-05-31 06:35:00|111150.8|110950.8|111098.1|110998.1|111163|111001.1|111058.6|110917.9|67
1622443200000|2021-05-31 06:40:00|111099.5|110999.5|111118.3|110918.3|111127.5|111000.1|111043.5|110913.8|76
1622443500000|2021-05-31 06:45:00|111118|110918|111020.3|110920.3|111118.3|110987|111020|110907.5|99
1622443800000|2021-05-31 06:50:00|111025|110925|111022.8|110822.8|111025|110925|110960.5|110822|57
1622444100000|2021-05-31 06:55:00|111022.3|110822.3|110985.1|110785.1|111022.3|110871|110920.1|110771.5|87
1622444400000|2021-05-31 07:00:00|110986.1|110786.1|110932|110832|110986.5|110837|110914.5|110771|47
1622444700000|2021-05-31 07:05:00|110935|110835|111007.8|110807.8|111007.8|110856.8|110928.1|110782.5|42
1622445000000|2021-05-31 07:10:00|111008|110808|110960.3|110860.3|111036.5|110892.5|110957|110807.5|86
1622445300000|2021-05-31 07:15:00|110958.2|110858.2|110941.1|110841.1|110959|110859|110925|110825|62
1622445600000|2021-05-31 07:20:00|110941.5|110841.5|110909.8|110809.8|110949|110849|110909.1|110809.1|36
1622445900000|2021-05-31 07:25:00|110909.3|110809.3|110910|110810|110987.5|110839.3|110901.3|110771.5|71
1622446200000|2021-05-31 07:30:00|110910.5|110810.5|110975.5|110775.5|110978.3|110816|110910|110772.2|58
1622446500000|2021-05-31 07:35:00|110976.1|110776.1|110868.1|110768.1|110976.1|110808.1|110868.1|110768.1|50
1622446800000|2021-05-31 07:40:00|110867.5|110767.5|110895.4|110795.4|110922|110799|110867.5|110720.8|43
1622447100000|2021-05-31 07:45:00|110895.5|110795.5|110903.8|110803.8|110905.6|110805.6|110895.4|110795.4|50
1622447400000|2021-05-31 07:50:00|110905.6|110805.6|110915.5|110815.5|110981|110835.5|110903.8|110781|59
1622447700000|2021-05-31 07:55:00|110916|110816|110894.3|110794.3|110919.2|110819.2|110894|110794|64
1622448000000|2021-05-31 08:00:00|110894.4|110794.4|110887|110787|110903|110803|110884.5|110784.5|22
1622448300000|2021-05-31 08:05:00|110889|110789|110876.5|110776.5|110889|110789|110876.5|110776.5|24
1622448600000|2021-05-31 08:10:00|110877|110777|110866.4|110766.4|110880.4|110780.4|110862.4|110762.4|29
1622448900000|2021-05-31 08:15:00|110866.1|110766.1|110863.9|110763.9|110866.1|110766.1|110856.9|110756.9|29
1622449200000|2021-05-31 08:20:00|110866.4|110766.4|110870|110670|110919.5|110766.4|110860.1|110666.5|57
1622449500000|2021-05-31 08:25:00|110870.1|110670.1|110894|110694|110902.5|110737.1|110830|110670.1|68
1622449800000|2021-05-31 08:30:00|110845|110745|110851.3|110651.3|110884|110745|110820|110628.7|95
1622450100000|2021-05-31 08:35:00|110851.6|110651.6|110822.5|110622.5|110851.6|110703.5|110777.5|110621.5|86
1622450400000|2021-05-31 08:40:00|110822.4|110622.4|110776.1|110676.1|110823.8|110676.1|110767.1|110621.8|29
1622450700000|2021-05-31 08:45:00|110776.3|110676.3|110990.5|110790.5|111004.6|110804.6|110774.8|110622|130
1622451000000|2021-05-31 08:50:00|110994.9|110794.9|110915|110715|110997.6|110797.6|110913.1|110713.1|77
1622451300000|2021-05-31 08:55:00|110909.1|110709.1|110915|110715|110915|110715|110908.3|110708.3|29
1622451600000|2021-05-31 09:00:00|110918.5|110718.5|110964.5|110764.5|110985|110799.5|110839.1|110677|40
1622451900000|2021-05-31 09:05:00|110905.5|110805.5|111020|110820|111041.5|110846.5|110905|110756|57
1622452200000|2021-05-31 09:10:00|111021|110821|111041.3|110841.3|111045|110845|111021|110821|21
1622452500000|2021-05-31 09:15:00|111040.3|110840.3|111075|110875|111116|110916|111030.2|110830.2|85
1622452800000|2021-05-31 09:20:00|111074|110874|111022|110822|111074|110874|111020.5|110820.5|32
1622453100000|2021-05-31 09:25:00|111024|110824|111061.5|110861.5|111062.5|110862.5|111023.5|110823.5|32
1622453400000|2021-05-31 09:30:00|111063.5|110863.5|111092|110892|111121.5|110921.5|111040|110840|57
1622453700000|2021-05-31 09:35:00|111092.5|110892.5|111054.5|110854.5|111093.5|110893.5|111052|110852|35
1622454000000|2021-05-31 09:40:00|111055|110855|111113.5|110913.5|111113.5|110947|111021|110855|35
1622454300000|2021-05-31 09:45:00|111112|110912|111090.5|110890.5|111112|110912|111090.5|110890.5|17
1622454600000|2021-05-31 09:50:00|111091|110891|111096|110896|111098|110949|111040|110880|30
1622454900000|2021-05-31 09:55:00|111095|110895|110993.5|110893.5|111095|110939|110992.5|110838.5|26
1622455200000|2021-05-31 10:00:00|110990|110890|110956|110756|111041|110890|110948.5|110748.5|109
1622455500000|2021-05-31 10:05:00|110958|110758|110934.5|110734.5|110980.5|110780.5|110925.5|110725.5|53
1622455800000|2021-05-31 10:10:00|110937|110737|110931|110731|110944|110744|110929|110729|8
1622456100000|2021-05-31 10:15:00|110911.5|110711.5|110912|110712|110916.5|110716.5|110911.5|110711.5|9
1622456400000|2021-05-31 10:20:00|110886.5|110686.5|110868|110668|110886.5|110686.5|110848.5|110648.5|7
1622456700000|2021-05-31 10:25:00|110860|110660|110865|110665|110871.5|110671.5|110860|110660|4
1622457000000|2021-05-31 10:30:00|110869|110669|110898|110698|110919|110719|110869|110669|19
1622457300000|2021-05-31 10:35:00|110896|110696|110892|110692|110896|110696|110892|110692|5
1622457600000|2021-05-31 10:40:00|110891.5|110691.5|110867|110667|110891.5|110691.5|110867|110667|10
1622457900000|2021-05-31 10:45:00|110870|110670|110869.5|110669.5|110870.5|110670.5|110869|110669|5
1622458200000|2021-05-31 10:50:00|110871|110671|110879.5|110679.5|110879.5|110679.5|110871|110671|13
1622458500000|2021-05-31 10:55:00|110880|110680|110881|110681|110881|110681|110880|110680|3
1622458800000|2021-05-31 11:00:00|110879.5|110679.5|110904|110704|110910.5|110710.5|110877|110677|15
1622459100000|2021-05-31 11:05:00|110908.5|110708.5|110933.5|110733.5|110934|110734|110908.5|110708.5|64
1622459400000|2021-05-31 11:10:00|110933|110733|110937|110737|110940|110740|110933|110733|8
1622459700000|2021-05-31 11:15:00|110935.5|110735.5|110935.5|110735.5|110935.5|110735.5|110935.5|110735.5|1
1622460000000|2021-05-31 11:20:00|110936|110736|110918.5|110718.5|110936|110736|110905|110705|49
1622460300000|2021-05-31 11:25:00|110918|110718|110919.5|110719.5|110919.5|110719.5|110918|110718|12
1622460600000|2021-05-31 11:30:00|110920|110720|110965|110765|110965|110765|110916|110716|10
1622460900000|2021-05-31 11:35:00|110917|110717|110920|110720|110920|110720|110916|110716|18
1622461500000|2021-05-31 11:45:00|110919.5|110719.5|110929|110729|110929|110729|110918|110718|27
1622461800000|2021-05-31 11:50:00|110929.5|110729.5|110928.5|110728.5|110929.5|110729.5|110928.5|110728.5|6
1622462100000|2021-05-31 11:55:00|110927|110727|110910|110710|110927|110727|110910|110710|5
1622463300000|2021-05-31 12:15:00|110920|110720|110920|110720|110920|110720|110920|110720|1
1622463600000|2021-05-31 12:20:00|110940|110740|110940|110740|110940|110740|110940|110740|1
1622463900000|2021-05-31 12:25:00|110916|110716|110910|110710|110916|110716|110910|110710|2
1622464200000|2021-05-31 12:30:00|110910.5|110710.5|110948.5|110748.5|110953.5|110753.5|110910.5|110710.5|12
1622464500000|2021-05-31 12:35:00|110946.5|110746.5|110946.5|110746.5|110946.5|110746.5|110946.5|110746.5|1
1622465400000|2021-05-31 12:50:00|110950|110750|110954|110754|110957|110757|110950|110750|11
1622465700000|2021-05-31 12:55:00|110935.5|110735.5|110952.5|110752.5|110955|110755|110933|110733|4
1622466000000|2021-05-31 13:00:00|110949.5|110749.5|110880|110780|110949.5|110780|110880|110730|8
1622466300000|2021-05-31 13:05:00|110890|110790|110890|110790|110890|110790|110890|110790|1
1622469900000|2021-05-31 14:05:00|110919.5|110819.5|110932|110832|110942.5|110842.5|110919.5|110819.5|19
1622470200000|2021-05-31 14:10:00|110931.5|110831.5|110920|110820|110931.5|110831.5|110920|110820|8
1622470500000|2021-05-31 14:15:00|110920.5|110820.5|110933|110833|110934|110834|110920|110820|19
1622470800000|2021-05-31 14:20:00|110932.5|110832.5|110927.5|110827.5|110932.5|110832.5|110927.5|110827.5|9
1622471100000|2021-05-31 14:25:00|111015|110815|111015.5|110815.5|111015.5|110815.5|111010|110810|7
1622471400000|2021-05-31 14:30:00|111020.5|110820.5|111016|110816|111020.5|110820.5|111016|110816|9
1622471700000|2021-05-31 14:35:00|111015|110815|111015|110815|111015|110815|111015|110815|1
1622472000000|2021-05-31 14:40:00|111010|110810|111012.5|110812.5|111012.5|110812.5|111010|110810|5
1622472300000|2021-05-31 14:45:00|111014|110814|111014|110814|111015.5|110815.5|111014|110814|4
1622472600000|2021-05-31 14:50:00|111012|110812|111011.5|110811.5|111012|110812|111011.5|110811.5|2
1622472900000|2021-05-31 14:55:00|111010.5|110810.5|110985|110785|111010.5|110810.5|110985|110785|4
1622473200000|2021-05-31 15:00:00|110986|110786|110905|110805|110986|110810|110905|110760|8
1622473500000|2021-05-31 15:05:00|110905.5|110805.5|110902|110802|110909|110809|110902|110802|11
1622473800000|2021-05-31 15:10:00|110901.5|110801.5|110886|110786|110901.5|110801.5|110845.5|110745.5|13
1622474100000|2021-05-31 15:15:00|110890|110790|111000|110800|111001.5|110820|110888.5|110775|32
1622474400000|2021-05-31 15:20:00|111001.5|110801.5|110965|110765|111001.5|110801.5|110965|110765|24
1622474700000|2021-05-31 15:25:00|110945|110745|110945|110745|110945|110745|110945|110745|1
1622475000000|2021-05-31 15:30:00|110895|110795|110895|110795|110895|110795|110895|110795|1
1622475600000|2021-05-31 15:40:00|110894|110794|110894|110794|110894|110794|110894|110794|1
1622475900000|2021-05-31 15:45:00|110893.5|110793.5|110883|110783|110893.5|110793.5|110883|110783|11
1622476200000|2021-05-31 15:50:00|110883.5|110783.5|110950|110750|110955|110815|110883.5|110749.5|21
1622476500000|2021-05-31 15:55:00|110949|110749|110849.5|110749.5|110949|110800|110841|110741|22
1622476800000|2021-05-31 16:00:00|110850|110750|110903|110703|110909|110765.5|110815|110703|28
1622477100000|2021-05-31 16:05:00|110904|110704|110840|110740|110939.5|110743.5|110840|110694.5|35
1622477400000|2021-05-31 16:10:00|110840.5|110740.5|110861|110761|110878.5|110778.5|110840.5|110740.5|10
1622477700000|2021-05-31 16:15:00|110860|110760|110860|110760|110860|110760|110860|110760|1
1622478900000|2021-05-31 16:35:00|110870|110770|110870|110770|110870|110770|110870|110770|1
1622479200000|2021-05-31 16:40:00|110895|110795|110885.5|110785.5|110895|110795|110885.5|110785.5|8
1622480100000|2021-05-31 16:55:00|110886|110786|110898.5|110798.5|110956.5|110803|110886|110750|10
1622480400000|2021-05-31 17:00:00|110900|110800|110900|110800|110900|110800|110900|110800|1
1622480700000|2021-05-31 17:05:00|110899|110799|110900|110800|110900|110800|110898.5|110798.5|3
1622482200000|2021-05-31 17:30:00|110899|110799|110897|110797|110899|110799|110897|110797|4
1622482500000|2021-05-31 17:35:00|110896.5|110796.5|110898.5|110798.5|110898.5|110798.5|110896.5|110796.5|3
1622482800000|2021-05-31 17:40:00|110899.5|110799.5|110900|110800|110900|110800|110899.5|110799.5|2
1622484000000|2021-05-31 18:00:00|110929.5|110729.5|110929.5|110729.5|110929.5|110729.5|110929.5|110729.5|1
1622485500000|2021-05-31 18:25:00|110930|110730|110906|110806|110952.5|110806|110905|110730|6
1622485800000|2021-05-31 18:30:00|110906.5|110806.5|110908|110808|110908|110808|110906.5|110806.5|8
1622486100000|2021-05-31 18:35:00|110907.5|110807.5|110904.5|110804.5|110907.5|110807.5|110904.5|110804.5|2
1622487600000|2021-05-31 19:00:00|110902.5|110802.5|110890|110790|110902.5|110802.5|110888|110788|8
1622487900000|2021-05-31 19:05:00|110880|110780|110891.5|110791.5|110892|110792|110880|110780|12
1622488200000|2021-05-31 19:10:00|110892|110792|110892.5|110792.5|110892.5|110792.5|110890|110790|6
1622488500000|2021-05-31 19:15:00|110890|110790|110892.5|110792.5|110892.5|110792.5|110890|110790|4
1622488800000|2021-05-31 19:20:00|110887.5|110787.5|110890.5|110790.5|110893.5|110793.5|110887.5|110787.5|5
1622489100000|2021-05-31 19:25:00|110891|110791|110895|110795|110895|110795|110891|110791|7
1622490000000|2021-05-31 19:40:00|110885.5|110785.5|110885|110785|110885.5|110785.5|110885|110785|2
1622505600000|2021-06-01 00:00:00|110930|110730|110919.3|110819.3|110973|110820.4|110850.5|110632|229
1622505900000|2021-06-01 00:05:00|110917.4|110817.4|110935|110835|110970.2|110870.2|110901.8|110801.8|242
1622506200000|2021-06-01 00:10:00|110939.1|110839.1|110949.5|110849.5|111005.5|110905.5|110922.8|110822.8|308
1622506500000|2021-06-01 00:15:00|110951.5|110851.5|110885.5|110785.5|110975|110875|110884.6|110784.6|220
1622506800000|2021-06-01 00:20:00|110882.5|110782.5|110893.2|110793.2|110899.2|110799.2|110865.5|110765.5|187
1622507100000|2021-06-01 00:25:00|110902.5|110802.5|110857|110757|110907|110807|110857|110757|122
1622507400000|2021-06-01 00:30:00|110852.5|110752.5|110852.5|110752.5|110858.5|110758.5|110822.7|110722.7|160
1622507700000|2021-06-01 00:35:00|110854.7|110754.7|110826|110726|110854.7|110754.7|110812.5|110712.5|103
1622508000000|2021-06-01 00:40:00|110826.5|110726.5|110830.2|110730.2|110852.5|110752.5|110825.2|110725.2|63
1622508300000|2021-06-01 00:45:00|110827|110727|110850.5|110750.5|110850.5|110750.5|110824|110724|90
1622508600000|2021-06-01 00:50:00|110851|110751|110878|110778|110878.2|110778.2|110847.5|110747.5|127
1622508900000|2021-06-01 00:55:00|110878.5|110778.5|110887.7|110787.7|110887.7|110787.7|110838.5|110738.5|129
1622509200000|2021-06-01 01:00:00|110889|110789|110868|110768|110908|110808|110858.7|110758.7|265
1622509500000|2021-06-01 01:05:00|110868.5|110768.5|110842.3|110742.3|110871.8|110771.8|110838.5|110738.5|132
1622509800000|2021-06-01 01:10:00|110847.8|110747.8|110845|110745|110864.5|110764.5|110837|110737|147
1622510100000|2021-06-01 01:15:00|110838.5|110738.5|110803.5|110703.5|110845|110745|110770.9|110670.9|244
1622510400000|2021-06-01 01:20:00|110804.3|110704.3|110793.5|110693.5|110834|110734|110784.1|110684.1|250
1622510700000|2021-06-01 01:25:00|110796|110696|110849.8|110749.8|110850|110750|110788|110688|185
1622511000000|2021-06-01 01:30:00|110848.8|110748.8|110798.5|110698.5|110879|110779|110786|110686|371
1622511300000|2021-06-01 01:35:00|110798.3|110698.3|110798.8|110698.8|110818.5|110718.5|110777.5|110677.5|276
1622511600000|2021-06-01 01:40:00|110797.5|110697.5|110815|110715|110825|110725|110767.9|110667.9|279
1622511900000|2021-06-01 01:45:00|110819|110719|110794|110694|110824.5|110724.5|110793.1|110693.1|110
1622512200000|2021-06-01 01:50:00|110795|110695|110686.8|110586.8|110807.5|110707.5|110672.6|110572.6|197
1622512500000|2021-06-01 01:55:00|110687.3|110587.3|110682.4|110582.4|110704.4|110604.4|110632.3|110532.3|214
1622512800000|2021-06-01 02:00:00|110682|110582|110653.6|110553.6|110703.4|110603.4|110653.6|110553.6|235
1622513100000|2021-06-01 02:05:00|110646.5|110546.5|110634.8|110534.8|110646.5|110546.5|110601.6|110501.6|284
1622513400000|2021-06-01 02:10:00|110635|110535|110642.3|110542.3|110658|110558|110607.3|110507.3|140
1622513700000|2021-06-01 02:15:00|110642.8|110542.8|110574.5|110474.5|110658.5|110558.5|110574|110474|181
1622514000000|2021-06-01 02:20:00|110576|110476|110618|110518|110625|110525|110574|110474|206
1622514300000|2021-06-01 02:25:00|110619.3|110519.3|110632|110532|110639|110539|110603|110503|89
1622514600000|2021-06-01 02:30:00|110631.5|110531.5|110673.8|110573.8|110682.5|110582.5|110629.8|110529.8|170
1622514900000|2021-06-01 02:35:00|110670|110570|110689.5|110589.5|110700.8|110600.8|110670|110570|123
1622515200000|2021-06-01 02:40:00|110689|110589|110662.5|110562.5|110712.8|110612.8|110642.8|110542.8|150
1622515500000|2021-06-01 02:45:00|110661.8|110561.8|110654|110554|110678.1|110578.1|110648.5|110548.5|145
1622515800000|2021-06-01 02:50:00|110651.1|110551.1|110618|110518|110660.8|110560.8|110599.5|110499.5|191
1622516100000|2021-06-01 02:55:00|110613.4|110513.4|110653.4|110553.4|110653.4|110553.4|110609.3|110509.3|161
1622516400000|2021-06-01 03:00:00|110655|110555|110639.3|110539.3|110660.5|110560.5|110608.8|110508.8|128
1622516700000|2021-06-01 03:05:00|110639.5|110539.5|110665.3|110565.3|110682.5|110582.5|110620.8|110520.8|149
1622517000000|2021-06-01 03:10:00|110665|110565|110710.5|110610.5|110721|110621|110663|110563|172
1622517300000|2021-06-01 03:15:00|110709.5|110609.5|110637.5|110537.5|110725|110625|110633.5|110533.5|122
1622517600000|2021-06-01 03:20:00|110637|110537|110613.9|110513.9|110652|110552|110607.5|110507.5|125
1622517900000|2021-06-01 03:25:00|110614.9|110514.9|110557.5|110457.5|110614.9|110514.9|110556.5|110456.5|177
1622518200000|2021-06-01 03:30:00|110562.5|110462.5|110556.5|110456.5|110565.5|110465.5|110555|110455|86
1622518500000|2021-06-01 03:35:00|110557.3|110457.3|110564.6|110464.6|110571.4|110471.4|110555.8|110455.8|70
1622518800000|2021-06-01 03:40:00|110562.6|110462.6|110592.1|110492.1|110592.7|110492.7|110552|110452|112
1622519100000|2021-06-01 03:45:00|110592.4|110492.4|110587|110487|110593.5|110493.5|110578|110478|52
1622519400000|2021-06-01 03:50:00|110579|110479|110583.8|110483.8|110584.3|110484.3|110572|110472|60
1622519700000|2021-06-01 03:55:00|110584.5|110484.5|110598.5|110498.5|110625.5|110525.5|110583.5|110483.5|90
1622520000000|2021-06-01 04:00:00|110598|110498|110603.5|110503.5|110608.5|110508.5|110592.8|110492.8|59
1622520300000|2021-06-01 04:05:00|110602.1|110502.1|110589.5|110489.5|110603.5|110503.5|110585|110485|65
1622520600000|2021-06-01 04:10:00|110589.3|110489.3|110569|110469|110589.3|110489.3|110566.3|110466.3|107
1622520900000|2021-06-01 04:15:00|110570|110470|110610|110510|110610|110510|110569|110469|80
1622521200000|2021-06-01 04:20:00|110605|110505|110634.4|110534.4|110644.4|110544.4|110605|110505|85
1622521500000|2021-06-01 04:25:00|110627.3|110527.3|110590.5|110490.5|110632.4|110532.4|110587|110487|102
1622521800000|2021-06-01 04:30:00|110589.5|110489.5|110605|110505|110645.5|110545.5|110585.1|110485.1|251
1622522100000|2021-06-01 04:35:00|110605.3|110505.3|110599.8|110499.8|110628|110528|110599.8|110499.8|117
1622522400000|2021-06-01 04:40:00|110600|110500|110632|110532|110648|110548|110599.5|110499.5|138
1622522700000|2021-06-01 04:45:00|110631.8|110531.8|110621|110521|110662|110562|110612.3|110512.3|164
1622523000000|2021-06-01 04:50:00|110617|110517|110575|110475|110621.3|110521.3|110571|110471|85
1622523300000|2021-06-01 04:55:00|110571.8|110471.8|110552.5|110452.5|110583.5|110483.5|110539.3|110439.3|143
1622523600000|2021-06-01 05:00:00|110548.8|110448.8|110591.3|110491.3|110601.5|110501.5|110547.5|110447.5|196
1622523900000|2021-06-01 05:05:00|110591|110491|110570|110470|110593.5|110493.5|110548.5|110448.5|169
1622524200000|2021-06-01 05:10:00|110570.3|110470.3|110564.5|110464.5|110583.9|110483.9|110559.5|110459.5|160
1622524500000|2021-06-01 05:15:00|110561.3|110461.3|110599.5|110499.5|110600|110500|110560.3|110460.3|107
1622524800000|2021-06-01 05:20:00|110604.1|110504.1|110613.5|110513.5|110620|110520|110590.1|110490.1|118
1622525100000|2021-06-01 05:25:00|110610.8|110510.8|110636|110536|110657|110557|110608|110508|150
1622525400000|2021-06-01 05:30:00|110642.3|110542.3|110641|110541|110646.4|110546.4|110610|110510|101
1622525700000|2021-06-01 05:35:00|110642|110542|110711.3|110611.3|110713|110613|110632.5|110532.5|195
1622526000000|2021-06-01 05:40:00|110710.3|110610.3|110732|110632|110757.5|110657.5|110686.6|110586.6|189
1622526300000|2021-06-01 05:45:00|110732.5|110632.5|110724.3|110624.3|110752|110652|110711.9|110611.9|158
1622526600000|2021-06-01 05:50:00|110724|110624|110727.8|110627.8|110744.8|110644.8|110717.5|110617.5|167
1622526900000|2021-06-01 05:55:00|110728.8|110628.8|110717.5|110617.5|110748|110648|110711|110611|130
1622527200000|2021-06-01 06:00:00|110716.5|110616.5|110681.5|110581.5|110717|110617|110676|110576|175
1622527500000|2021-06-01 06:05:00|110678.5|110578.5|110716.3|110616.3|110718.5|110618.5|110676|110576|172
1622527800000|2021-06-01 06:10:00|110717|110617|110764|110664|110775.5|110675.5|110697.1|110597.1|235
1622528100000|2021-06-01 06:15:00|110760.5|110660.5|110718|110618|110779.3|110679.3|110716|110616|204
1622528400000|2021-06-01 06:20:00|110718.3|110618.3|110756.5|110656.5|110758|110658|110709.5|110609.5|175
1622528700000|2021-06-01 06:25:00|110755.5|110655.5|110640.3|110540.3|110759|110659|110640.3|110540.3|159
1622529000000|2021-06-01 06:30:00|110642.3|110542.3|110662.1|110562.1|110680|110580|110622|110522|155
1622529300000|2021-06-01 06:35:00|110659.1|110559.1|110628|110528|110679.5|110559.1|110540.1|110440.1|101
1622529600000|2021-06-01 06:40:00|110627.5|110527.5|110634.5|110534.5|110652.1|110552.1|110576.6|110476.6|56
1622529900000|2021-06-01 06:45:00|110634|110534|110650|110550|110655|110555|110620.6|110520.6|27
1622530200000|2021-06-01 06:50:00|110655.1|110555.1|110640.1|110540.1|110655.1|110555.1|110630|110530|61
1622530500000|2021-06-01 06:55:00|110640.5|110540.5|110642.9|110542.9|110646.3|110546.3|110615|110515|46
1622530800000|2021-06-01 07:00:00|110641.6|110541.6|110724.3|110624.3|110724.3|110624.3|110641.6|110541.6|83
1622531100000|2021-06-01 07:05:00|110724.8|110624.8|110831.5|110731.5|110840.1|110740.1|110724.1|110624.1|128
1622531400000|2021-06-01 07:10:00|110828.1|110728.1|110840|110740|110869|110769|110826.1|110726.1|140
1622531700000|2021-06-01 07:15:00|110835|110735|110743.7|110643.7|110835|110735|110738|110638|79
1622532000000|2021-06-01 07:20:00|110753.1|110653.1|110763|110663|110779|110679|110751.6|110651.6|35
1622532300000|2021-06-01 07:25:00|110756.1|110656.1|110746|110646|110764.5|110664.5|110724.7|110624.7|51
1622532600000|2021-06-01 07:30:00|110748|110648|110715|110615|110749|110649|110712.9|110612.9|49
1622532900000|2021-06-01 07:35:00|110716|110616|110657|110557|110733|110633|110657|110557|62
1622533200000|2021-06-01 07:40:00|110661|110561|110751.5|110651.5|110751.5|110651.5|110661|110561|53
1622533500000|2021-06-01 07:45:00|110747.6|110647.6|110701.8|110601.8|110750.6|110650.6|110701.8|110601.8|44
1622533800000|2021-06-01 07:50:00|110699.8|110599.8|110727.6|110627.6|110741.6|110641.6|110694.3|110594.3|49
1622534100000|2021-06-01 07:55:00|110729.8|110629.8|110698.6|110598.6|110730.5|110630.5|110698.6|110598.6|26
1622534400000|2021-06-01 08:00:00|110710|110610|110765.4|110665.4|110766|110666|110701.4|110601.4|33
1622534700000|2021-06-01 08:05:00|110762.5|110662.5|110760.5|110660.5|110766.5|110666.5|110748.3|110648.3|44
1622535000000|2021-06-01 08:10:00|110761.1|110661.1|110784.5|110684.5|110784.5|110684.5|110750.1|110650.1|49
1622535300000|2021-06-01 08:15:00|110785|110685|110785.9|110685.9|110794|110694|110780.1|110680.1|69
1622535600000|2021-06-01 08:20:00|110784.3|110684.3|110826.3|110726.3|110826.3|110726.3|110784.3|110684.3|70
1622535900000|2021-06-01 08:25:00|110827.3|110727.3|110795.2|110695.2|110865|110765|110792.3|110692.3|72
1622536200000|2021-06-01 08:30:00|110807.2|110707.2|110830.5|110730.5|110840|110740|110805.7|110705.7|38
1622536500000|2021-06-01 08:35:00|110829.4|110729.4|110829|110729|110839.7|110739.7|110828.1|110728.1|28
1622536800000|2021-06-01 08:40:00|110828|110728|110766|110666|110828|110728|110764.5|110664.5|69
1622537100000|2021-06-01 08:45:00|110773.6|110673.6|110775.5|110675.5|110785.8|110685.8|110761|110661|57
1622537400000|2021-06-01 08:50:00|110771.5|110671.5|110750.9|110650.9|110775.5|110675.5|110741.5|110641.5|44
1622537700000|2021-06-01 08:55:00|110733.1|110633.1|110726.2|110626.2|110733.1|110633.1|110704.1|110604.1|58
1622538000000|2021-06-01 09:00:00|110725.4|110625.4|110725.7|110625.7|110730|110630|110711.5|110611.5|55
1622538300000|2021-06-01 09:05:00|110723.1|110623.1|110722.4|110622.4|110730.5|110630.5|110706.6|110606.6|34
1622538600000|2021-06-01 09:10:00|110721.4|110621.4|110719.9|110619.9|110735|110635|110719.9|110619.9|21
1622538900000|2021-06-01 09:15:00|110711.6|110611.6|110714.4|110614.4|110724.5|110624.5|110710.1|110610.1|28
1622539200000|2021-06-01 09:20:00|110715.4|110615.4|110705|110605|110717.1|110617.1|110702.5|110602.5|16
1622539500000|2021-06-01 09:25:00|110705.5|110605.5|110707.1|110607.1|110715.5|110615.5|110694.1|110594.1|36
1622539800000|2021-06-01 09:30:00|110707.6|110607.6|110724.8|110624.8|110724.9|110624.9|110707.4|110607.4|18
1622540100000|2021-06-01 09:35:00|110725.3|110625.3|110760|110660|110771.5|110671.5|110725.3|110625.3|36
1622540400000|2021-06-01 09:40:00|110761|110661|110780.1|110680.1|110797.5|110697.5|110761|110661|13
1622540700000|2021-06-01 09:45:00|110775.1|110675.1|110771.1|110671.1|110775.1|110675.1|110766|110666|9
1622541000000|2021-06-01 09:50:00|110772.1|110672.1|110789|110689|110789.8|110689.8|110771.1|110671.1|16
1622541300000|2021-06-01 09:55:00|110788|110688|110794.4|110694.4|110820.5|110720.5|110788|110688|55
1622541600000|2021-06-01 10:00:00|110800.1|110700.1|110805|110705|110835.9|110735.9|110795.1|110695.1|26
1622541900000|2021-06-01 10:05:00|110806.7|110706.7|110825|110725|110825.1|110725.1|110805|110705|24
1622542200000|2021-06-01 10:10:00|110818.6|110718.6|110820.1|110720.1|110824.5|110724.5|110807.1|110707.1|19
1622542500000|2021-06-01 10:15:00|110821.4|110721.4|110830.8|110730.8|110834.9|110734.9|110821.4|110721.4|19
1622542800000|2021-06-01 10:20:00|110830.9|110730.9|110919|110719|110944.5|110744.5|110828.8|110719|13
1622543100000|2021-06-01 10:25:00|110919.1|110719.1|110929.7|110829.7|110929.7|110829.7|110878.8|110719|48
1622543400000|2021-06-01 10:30:00|110933.5|110833.5|111007.9|110907.9|111050|110907.9|110928.9|110828.9|37
1622543700000|2021-06-01 10:35:00|110999.1|110899.1|111011.8|110911.8|111011.8|110911.8|110988.6|110888.6|9
1622544000000|2021-06-01 10:40:00|111010|110910|110998.9|110898.9|111010|110910|110998.9|110898.9|4
1622544300000|2021-06-01 10:45:00|110999|110899|111000.2|110900.2|111001.2|110901.2|110999|110899|7
1622544600000|2021-06-01 10:50:00|110998.9|110898.9|110968.2|110868.2|111002.6|110902.6|110945.7|110845.7|27
1622544900000|2021-06-01 10:55:00|110977.6|110877.6|110985.6|110885.6|111004.3|110887.2|110920.2|110782.3|51
1622545200000|2021-06-01 11:00:00|110973.2|110873.2|110969.6|110869.6|110978.2|110878.2|110963.7|110863.7|28
1622545500000|2021-06-01 11:05:00|110966.6|110866.6|110974.6|110874.6|110974.6|110874.6|110965.6|110865.6|17
1622545800000|2021-06-01 11:10:00|110976.5|110876.5|110980.8|110880.8|111030.9|110880.9|110953|110764|58
1622546100000|2021-06-01 11:15:00|110980.7|110880.7|110926.2|110826.2|110980.7|110880.7|110921.5|110747.5|33
1622546400000|2021-06-01 11:20:00|110926.4|110826.4|110923.9|110823.9|110975.8|110875.8|110923|110823|55
1622546700000|2021-06-01 11:25:00|110918.9|110818.9|110918.9|110818.9|110952.3|110823.9|110877.4|110740.1|23
1622547000000|2021-06-01 11:30:00|110916.2|110816.2|110905.1|110805.1|110916.2|110816.2|110905|110805|10
1622547300000|2021-06-01 11:35:00|110910.1|110810.1|110915.1|110815.1|110915.1|110815.1|110905.1|110805.1|4
1622547600000|2021-06-01 11:40:00|110916.3|110816.3|110916.3|110816.3|110916.3|110816.3|110916.2|110816.2|3
1622547900000|2021-06-01 11:45:00|110911.3|110811.3|110911.3|110811.3|110914.9|110814.9|110911.2|110811.2|7
1622548200000|2021-06-01 11:50:00|110911.2|110811.2|110910.1|110810.1|110913.6|110813.6|110910|110810|7
1622548500000|2021-06-01 11:55:00|110910|110810|110910|110810|110910|110810|110910|110810|1
1622549100000|2021-06-01 12:05:00|110908.8|110808.8|110909.4|110809.4|110915.5|110815.5|110908.8|110808.8|13
1622549400000|2021-06-01 12:10:00|110908.9|110808.9|110905.1|110805.1|110908.9|110808.9|110905.1|110805.1|8
1622549700000|2021-06-01 12:15:00|110907.1|110807.1|110908.1|110808.1|110908.1|110808.1|110907.1|110807.1|3
1622550000000|2021-06-01 12:20:00|110908.9|110808.9|110914|110814|110915.1|110815.1|110908.9|110808.9|6
1622550300000|2021-06-01 12:25:00|110913.4|110813.4|110913.1|110813.1|110913.5|110813.5|110910.1|110810.1|5
1622550600000|2021-06-01 12:30:00|110910.1|110810.1|110919.1|110819.1|110920|110820|110910.1|110810.1|10
1622550900000|2021-06-01 12:35:00|110919|110819|110919.1|110819.1|110920.9|110820.9|110919|110819|7
1622551200000|2021-06-01 12:40:00|110920.1|110820.1|110919|110819|110920.1|110820.1|110919|110819|3
1622551500000|2021-06-01 12:45:00|110919.1|110819.1|110921.4|110821.4|110921.4|110821.4|110918.6|110818.6|8
1622551800000|2021-06-01 12:50:00|110920|110820|110912|110812|110920|110820|110911.1|110811.1|15
1622552100000|2021-06-01 12:55:00|110913|110813|110912.5|110812.5|110917.5|110817.5|110911.6|110811.6|13
1622552400000|2021-06-01 13:00:00|110913.3|110813.3|110924|110824|110924|110824|110913.3|110813.3|16
1622552700000|2021-06-01 13:05:00|110923.5|110823.5|110925|110825|110925|110825|110911|110811|13
1622553000000|2021-06-01 13:10:00|110923|110823|110925.5|110825.5|110925.5|110825.5|110923|110823|4
1622553300000|2021-06-01 13:15:00|110925|110825|110924|110824|110925|110825|110924|110824|2
1622553600000|2021-06-01 13:20:00|110922|110822|110921.5|110821.5|110924|110824|110920|110820|13
1622553900000|2021-06-01 13:25:00|110920|110820|110920.8|110820.8|110920.8|110820.8|110917|110817|11
1622554200000|2021-06-01 13:30:00|110920.3|110820.3|110894.5|110794.5|110920.8|110820.8|110894.5|110794.5|29
1622554500000|2021-06-01 13:35:00|110896.5|110796.5|110918|110818|110938.2|110838.2|110896.5|110796.5|28
1622554800000|2021-06-01 13:40:00|110916|110816|110905.5|110805.5|110916|110816|110890|110790|42
1622555100000|2021-06-01 13:45:00|110904.5|110804.5|110899|110799|110915|110815|110885.5|110785.5|55
1622555400000|2021-06-01 13:50:00|110899.3|110799.3|110895|110795|110920.3|110820.3|110895|110795|15
1622555700000|2021-06-01 13:55:00|110895.5|110795.5|110855.5|110755.5|110898.5|110798.5|110840.3|110740.3|49
1622556000000|2021-06-01 14:00:00|110848.5|110748.5|110831.9|110731.9|110849.5|110749.5|110810.9|110710.9|81
1622556300000|2021-06-01 14:05:00|110824.1|110724.1|110768.9|110668.9|110824.1|110724.1|110768.5|110668.5|74
1622556600000|2021-06-01 14:10:00|110769|110669|110814.5|110714.5|110818.8|110718.8|110769|110669|82
1622556900000|2021-06-01 14:15:00|110816|110716|110798.7|110698.7|110830|110730|110752.6|110652.6|97
1622557200000|2021-06-01 14:20:00|110804.8|110704.8|110763.7|110663.7|110804.8|110704.8|110763.7|110663.7|42
1622557500000|2021-06-01 14:25:00|110763.2|110663.2|110720.5|110620.5|110763.2|110663.2|110700.5|110600.5|71
1622557800000|2021-06-01 14:30:00|110723|110623|110650.5|110550.5|110725.5|110625.5|110650.5|110550.5|55
1622558100000|2021-06-01 14:35:00|110651.5|110551.5|110673.2|110573.2|110693.6|110593.6|110651|110551|71
1622558400000|2021-06-01 14:40:00|110671.9|110571.9|110670.9|110570.9|110705.5|110605.5|110664.3|110564.3|50
1622558700000|2021-06-01 14:45:00|110671.9|110571.9|110707|110607|110716.5|110616.5|110671.9|110571.9|107
1622559000000|2021-06-01 14:50:00|110706.5|110606.5|110711|110611|110726.5|110626.5|110680|110580|111
1622559300000|2021-06-01 14:55:00|110711.5|110611.5|110727.3|110627.3|110728.3|110628.3|110704.8|110604.8|70
1622559600000|2021-06-01 15:00:00|110728.1|110628.1|110697.5|110597.5|110729|110629|110677.9|110577.9|62
1622559900000|2021-06-01 15:05:00|110698.5|110598.5|110703.5|110603.5|110713|110613|110691.5|110591.5|37
1622560200000|2021-06-01 15:10:00|110703|110603|110687.5|110587.5|110703|110603|110686.5|110586.5|11
1622560500000|2021-06-01 15:15:00|110686.5|110586.5|110687|110587|110687|110587|110686.5|110586.5|2
1622560800000|2021-06-01 15:20:00|110687.5|110587.5|110700.8|110600.8|110705.3|110605.3|110687.5|110587.5|22
1622561100000|2021-06-01 15:25:00|110701.8|110601.8|110694|110594|110705.3|110605.3|110693|110593|29
1622561400000|2021-06-01 15:30:00|110693.9|110593.9|110690.8|110590.8|110694.3|110594.3|110690.8|110590.8|16
1622561700000|2021-06-01 15:35:00|110690.3|110590.3|110680|110580|110691.5|110591.5|110679|110579|30
1622562000000|2021-06-01 15:40:00|110679|110579|110690.5|110590.5|110691.5|110591.5|110670.5|110570.5|23
1622562300000|2021-06-01 15:45:00|110691|110591|110698.5|110598.5|110700.5|110600.5|110691|110591|18
1622562600000|2021-06-01 15:50:00|110699.5|110599.5|110699|110599|110700.5|110600.5|110697.5|110597.5|12
1622562900000|2021-06-01 15:55:00|110700|110600|110687.2|110587.2|110723.5|110623.5|110686.9|110586.9|68
1622563200000|2021-06-01 16:00:00|110686.2|110586.2|110717.5|110617.5|110718.9|110618.9|110686.2|110586.2|48
1622563500000|2021-06-01 16:05:00|110719.3|110619.3|110719.3|110619.3|110719.3|110619.3|110718.8|110618.8|3
1622563800000|2021-06-01 16:10:00|110728.8|110628.8|110748.5|110648.5|110793|110693|110728.8|110628.8|20
1622564100000|2021-06-01 16:15:00|110753|110653|110745.6|110645.6|110801.5|110701.5|110744|110644|36
1622564400000|2021-06-01 16:20:00|110746.1|110646.1|110746.1|110646.1|110746.1|110646.1|110746.1|110646.1|1
1622564700000|2021-06-01 16:25:00|110750|110650|110805.1|110705.1|110809.6|110709.6|110750|110650|34
1622565000000|2021-06-01 16:30:00|110805.8|110705.8|110785.1|110685.1|110876.3|110708.3|110785.1|110642.3|17
1622565300000|2021-06-01 16:35:00|110784.3|110684.3|110780.5|110680.5|110784.3|110684.3|110780.5|110680.5|6
1622565600000|2021-06-01 16:40:00|110779|110679|110786|110686|110786.1|110686.1|110779|110679|5
1622565900000|2021-06-01 16:45:00|110787.7|110687.7|110829|110729|110829|110729|110787.7|110687.7|30
1622566200000|2021-06-01 16:50:00|110824.5|110724.5|110798.5|110698.5|110852.7|110724.5|110777.2|110648.2|22
1622566500000|2021-06-01 16:55:00|110798|110698|110781.4|110681.4|110798.5|110698.5|110781.4|110681.4|13
1622566800000|2021-06-01 17:00:00|110784.4|110684.4|110786.4|110686.4|110786.4|110686.4|110784.4|110684.4|2
1622567100000|2021-06-01 17:05:00|110786.8|110686.8|110785|110685|110789.4|110689.4|110785|110685|13
1622567400000|2021-06-01 17:10:00|110786|110686|110790|110690|110790|110690|110785|110685|8
1622567700000|2021-06-01 17:15:00|110790.5|110690.5|110791.3|110691.3|110792|110692|110790.5|110690.5|5
1622568000000|2021-06-01 17:20:00|110790.8|110690.8|110790|110690|110791|110691|110790|110690|5
1622568900000|2021-06-01 17:35:00|110787.5|110687.5|110785|110685|110787.5|110687.5|110785|110685|6
1622569200000|2021-06-01 17:40:00|110786.8|110686.8|110790|110690|110791|110691|110786.8|110686.8|12
1622569500000|2021-06-01 17:45:00|110787.5|110687.5|110785|110685|110787.5|110687.5|110785|110685|6
1622570100000|2021-06-01 17:55:00|110780|110680|110775|110675|110780|110680|110775|110675|6
1622570400000|2021-06-01 18:00:00|110775.5|110675.5|110778.5|110678.5|110790|110690|110775.5|110675.5|20
1622570700000|2021-06-01 18:05:00|110776.5|110676.5|110764.4|110664.4|110778|110678|110763|110663|7
1622571000000|2021-06-01 18:10:00|110760.2|110660.2|110736|110636|110770.7|110670.7|110718.7|110618.7|31
1622571300000|2021-06-01 18:15:00|110794.4|110594.4|110761|110661|110805|110661|110758|110594.4|14
1622571600000|2021-06-01 18:20:00|110798.1|110598.1|110800.4|110600.4|110800.4|110600.4|110798.1|110598.1|5
1622571900000|2021-06-01 18:25:00|110798.6|110598.6|110800.4|110600.4|110800.4|110600.4|110798.6|110598.6|4
1622572200000|2021-06-01 18:30:00|110798.6|110598.6|110791.6|110591.6|110798.6|110598.6|110791.6|110591.6|2
1622572500000|2021-06-01 18:35:00|110799.4|110599.4|110798.6|110598.6|110800.4|110600.4|110794|110594|4
1622572800000|2021-06-01 18:40:00|110799|110599|110790.6|110590.6|110799|110599|110790.6|110590.6|2
1622573100000|2021-06-01 18:45:00|110791|110591|110790.9|110590.9|110791|110591|110790.4|110590.4|3
1622573400000|2021-06-01 18:50:00|110791.4|110591.4|110751.8|110651.8|110792.4|110651.8|110726.5|110591.4|8
1622573700000|2021-06-01 18:55:00|110752|110652|110745|110645|110752|110652|110723|110623|11
1622574000000|2021-06-01 19:00:00|110745.1|110645.1|110744.9|110644.9|110745.1|110645.1|110744.9|110644.9|2
1622574300000|2021-06-01 19:05:00|110745.1|110645.1|110747.5|110647.5|110749.5|110649.5|110745.1|110645.1|5
1622575200000|2021-06-01 19:20:00|110750|110650|110762.5|110662.5|110762.5|110662.5|110745.5|110645.5|5
1622575500000|2021-06-01 19:25:00|110764|110664|110768.5|110668.5|110769.9|110669.9|110764|110664|12
1622575800000|2021-06-01 19:30:00|110770|110670|110780|110680|110780|110680|110765.1|110665.1|11
1622576100000|2021-06-01 19:35:00|110781.2|110681.2|110781.2|110681.2|110781.2|110681.2|110781.2|110681.2|1
1622576400000|2021-06-01 19:40:00|110787.1|110687.1|110825|110725|110902.4|110733|110787.1|110687.1|19
1622576700000|2021-06-01 19:45:00|110826.7|110726.7|110804.7|110704.7|110841.8|110726.7|110794.6|110613.8|27
1622577000000|2021-06-01 19:50:00|110806.1|110706.1|110812|110712|110812|110712|110806.1|110706.1|5
1622577300000|2021-06-01 19:55:00|110816|110716|110830.3|110730.3|110837.8|110737.8|110816|110716|19
1622592000000|2021-06-02 00:00:00|110941.6|110741.6|110889|110789|110960.5|110806|110874|110722.6|140
1622592300000|2021-06-02 00:05:00|110888|110788|110938.8|110838.8|110974.5|110874.5|110888|110788|220
1622592600000|2021-06-02 00:10:00|110939.5|110839.5|110896|110796|110965|110865|110894|110794|173
1622592900000|2021-06-02 00:15:00|110889|110789|110834.2|110734.2|110894.5|110794.5|110824.5|110724.5|214
1622593200000|2021-06-02 00:20:00|110834.5|110734.5|110810|110710|110844.5|110744.5|110793.7|110693.7|229
1622593500000|2021-06-02 00:25:00|110809.2|110709.2|110810|110710|110825|110725|110807.6|110707.6|120
1622593800000|2021-06-02 00:30:00|110814.5|110714.5|110804|110704|110821|110721|110768.5|110668.5|173
1622594100000|2021-06-02 00:35:00|110798|110698|110850|110750|110851.2|110751.2|110791|110691|146
1622594400000|2021-06-02 00:40:00|110844.5|110744.5|110819.6|110719.6|110844.5|110744.5|110811.1|110711.1|105
1622594700000|2021-06-02 00:45:00|110820.5|110720.5|110811|110711|110825|110725|110809.1|110709.1|93
1622595000000|2021-06-02 00:50:00|110811.2|110711.2|110818|110718|110819.2|110719.2|110805|110705|96
1622595300000|2021-06-02 00:55:00|110819.5|110719.5|110858.7|110758.7|110865.5|110765.5|110818|110718|117
1622595600000|2021-06-02 01:00:00|110857.7|110757.7|110797|110697|110865|110765|110796|110696|153
1622595900000|2021-06-02 01:05:00|110799.2|110699.2|110809.3|110709.3|110840.3|110740.3|110786|110686|138
1622596200000|2021-06-02 01:10:00|110810|110710|110792.6|110692.6|110830|110730|110788|110688|123
1622596500000|2021-06-02 01:15:00|110792.4|110692.4|110814|110714|110814|110714|110784|110684|76
1622596800000|2021-06-02 01:20:00|110813.8|110713.8|110862.8|110762.8|110862.8|110762.8|110803.5|110703.5|131
1622597100000|2021-06-02 01:25:00|110866.3|110766.3|110869.3|110769.3|110869.8|110769.8|110849.1|110749.1|133
1622597400000|2021-06-02 01:30:00|110868.5|110768.5|110925.9|110825.9|110936|110836|110819.8|110719.8|399
1622597700000|2021-06-02 01:35:00|110929.5|110829.5|110900.5|110800.5|110973.8|110873.8|110900.5|110800.5|289
1622598000000|2021-06-02 01:40:00|110900.1|110800.1|110845.4|110745.4|110900.5|110800.5|110838|110738|223
1622598300000|2021-06-02 01:45:00|110845.5|110745.5|110855.5|110755.5|110886.8|110786.8|110832.5|110732.5|211
1622598600000|2021-06-02 01:50:00|110854.8|110754.8|110848.3|110748.3|110877|110777|110810.5|110710.5|228
1622598900000|2021-06-02 01:55:00|110849.1|110749.1|110889.8|110789.8|110913.3|110813.3|110842.8|110742.8|161
1622599200000|2021-06-02 02:00:00|110890.5|110790.5|110942.5|110842.5|110973|110873|110875.3|110775.3|302
1622599500000|2021-06-02 02:05:00|110941.5|110841.5|110982.5|110882.5|110985|110885|110939.9|110839.9|155
1622599800000|2021-06-02 02:10:00|110981.1|110881.1|110986.9|110886.9|111016|110916|110978.5|110878.5|201
1622600100000|2021-06-02 02:15:00|110990.3|110890.3|110950.5|110850.5|111005.9|110905.9|110939.1|110839.1|173
1622600400000|2021-06-02 02:20:00|110951.1|110851.1|110917.3|110817.3|110955|110855|110909|110809|175
1622600700000|2021-06-02 02:25:00|110917.5|110817.5|110910.8|110810.8|110919.3|110819.3|110877|110777|148
1622601000000|2021-06-02 02:30:00|110910.5|110810.5|110913.5|110813.5|110921|110821|110905|110805|116
1622601300000|2021-06-02 02:35:00|110910.1|110810.1|110900.3|110800.3|110914|110814|110884.7|110784.7|145
1622601600000|2021-06-02 02:40:00|110900.5|110800.5|110891.3|110791.3|110931|110831|110885|110785|68
1622601900000|2021-06-02 02:45:00|110890.8|110790.8|110937|110837|110939.4|110839.4|110889.3|110789.3|83
1622602200000|2021-06-02 02:50:00|110936.3|110836.3|110970|110870|110978.4|110878.4|110936|110836|173
1622602500000|2021-06-02 02:55:00|110970.5|110870.5|111018.5|110918.5|111024.4|110924.4|110970.3|110870.3|151
1622602800000|2021-06-02 03:00:00|111015|110915|110998|110898|111015|110915|110968.3|110868.3|141
1622603100000|2021-06-02 03:05:00|110996.5|110896.5|110977.8|110877.8|110998|110898|110963.8|110863.8|88
1622603400000|2021-06-02 03:10:00|110977.3|110877.3|110975|110875|110992|110892|110967.8|110867.8|85
1622603700000|2021-06-02 03:15:00|110977.1|110877.1|110967.5|110867.5|110978.5|110878.5|110947.1|110847.1|70
1622604000000|2021-06-02 03:20:00|110967.1|110867.1|110987.8|110887.8|111022|110922|110967.1|110867.1|103
1622604300000|2021-06-02 03:25:00|110991.8|110891.8|111029.5|110929.5|111040|110940|110975|110875|141
1622604600000|2021-06-02 03:30:00|111028.5|110928.5|111073.8|110973.8|111077.1|110977.1|111027.1|110927.1|103
1622604900000|2021-06-02 03:35:00|111074.1|110974.1|111035.3|110935.3|111074.1|110974.1|111025|110925|125
1622605200000|2021-06-02 03:40:00|111034|110934|111050|110950|111055|110955|111015.5|110915.5|116
1622605500000|2021-06-02 03:45:00|111049.3|110949.3|111035.5|110935.5|111057.5|110957.5|111035.5|110935.5|79
1622605800000|2021-06-02 03:50:00|111033.5|110933.5|111003.5|110903.5|111033.5|110933.5|111002.1|110902.1|89
1622606100000|2021-06-02 03:55:00|111000|110900|110978.5|110878.5|111008|110908|110977.5|110877.5|62
1622606400000|2021-06-02 04:00:00|110977.5|110877.5|111006.3|110906.3|111010.1|110910.1|110975|110875|71
1622606700000|2021-06-02 04:05:00|111005.3|110905.3|111033.5|110933.5|111033.7|110933.7|111005.3|110905.3|124
1622607000000|2021-06-02 04:10:00|111034|110934|111033|110933|111040|110940|111020|110920|104
1622607300000|2021-06-02 04:15:00|111033.3|110933.3|111077|110977|111077|110977|111024|110924|89
1622607600000|2021-06-02 04:20:00|111082.5|110982.5|111068.3|110968.3|111093|110993|111053|110953|67
1622607900000|2021-06-02 04:25:00|111065|110965|111080.1|110980.1|111102.3|111002.3|111058.3|110958.3|142
1622608200000|2021-06-02 04:30:00|111080.5|110980.5|111080.1|110980.1|111081.8|110981.8|111057.3|110957.3|124
1622608500000|2021-06-02 04:35:00|111079.5|110979.5|111044.8|110944.8|111080.5|110980.5|111040.1|110940.1|84
1622608800000|2021-06-02 04:40:00|111045.8|110945.8|111013|110913|111068.5|110968.5|111013|110913|155
1622609100000|2021-06-02 04:45:00|111013.3|110913.3|111044.5|110944.5|111046|110946|111008.5|110908.5|109
1622609400000|2021-06-02 04:50:00|111045|110945|111039.5|110939.5|111065.3|110965.3|111029.1|110929.1|121
1622609700000|2021-06-02 04:55:00|111039.1|110939.1|111171|111071|111175.8|111075.8|111036|110936|193
1622610000000|2021-06-02 05:00:00|111167.5|111067.5|111250.5|111150.5|111255.4|111155.4|111159.5|111059.5|329
1622610300000|2021-06-02 05:05:00|111253|111153|111192.3|111092.3|111253.3|111153.3|111190|111090|229
1622610600000|2021-06-02 05:10:00|111192|111092|111258.5|111158.5|111278.8|111178.8|111192|111092|193
1622610900000|2021-06-02 05:15:00|111256.1|111156.1|111305.1|111205.1|111316.4|111216.4|111221.5|111121.5|281
1622611200000|2021-06-02 05:20:00|111305.3|111205.3|111280.1|111180.1|111320.5|111220.5|111268.3|111168.3|270
1622611500000|2021-06-02 05:25:00|111279|111179|111219.1|111119.1|111288|111188|111206.8|111106.8|224
1622611800000|2021-06-02 05:30:00|111227.1|111127.1|111227.3|111127.3|111272.3|111172.3|111220.5|111120.5|231
1622612100000|2021-06-02 05:35:00|111222.8|111122.8|111218.3|111118.3|111258.3|111158.3|111204|111104|214
1622612400000|2021-06-02 05:40:00|111219.3|111119.3|111208.5|111108.5|111251.8|111151.8|111208.3|111108.3|137
1622612700000|2021-06-02 05:45:00|111208.8|111108.8|111228.3|111128.3|111241.5|111141.5|111208|111108|139
1622613000000|2021-06-02 05:50:00|111229.3|111129.3|111238.5|111138.5|111245|111145|111225|111125|97
1622613300000|2021-06-02 05:55:00|111239.5|111139.5|111337|111237|111337|111237|111237.5|111137.5|274
1622613600000|2021-06-02 06:00:00|111337.3|111237.3|111370.5|111270.5|111385.5|111285.5|111312.5|111212.5|397
1622613900000|2021-06-02 06:05:00|111369.5|111269.5|111338.3|111238.3|111369.5|111269.5|111315|111215|359
1622614200000|2021-06-02 06:10:00|111338.5|111238.5|111329.8|111229.8|111340|111240|111286|111186|238
1622614500000|2021-06-02 06:15:00|111337|111237|111321.5|111221.5|111341.8|111241.8|111305.1|111205.1|261
1622614800000|2021-06-02 06:20:00|111318.8|111218.8|111337.5|111237.5|111347.5|111247.5|111298.3|111198.3|196
1622615100000|2021-06-02 06:25:00|111337.3|111237.3|111372.3|111272.3|111415.5|111315.5|111328.8|111228.8|271
1622615400000|2021-06-02 06:30:00|111378.1|111278.1|111394.6|111294.6|111421.5|111321.5|111346.8|111246.8|128
1622615700000|2021-06-02 06:35:00|111394.4|111294.4|111418.8|111318.8|111421|111321|111394|111294|37
1622616000000|2021-06-02 06:40:00|111419.3|111319.3|111445.5|111345.5|111446.6|111346.6|111416.8|111316.8|48
1622616300000|2021-06-02 06:45:00|111439|111339|111431.3|111331.3|111465|111365|111422.4|111322.4|52
1622616600000|2021-06-02 06:50:00|111431.8|111331.8|111432.3|111332.3|111435|111335|111425|111325|37
1622616900000|2021-06-02 06:55:00|111431.1|111331.1|111357.1|111257.1|111433.1|111333.1|111340|111240|97
1622617200000|2021-06-02 07:00:00|111356.5|111256.5|111328|111228|111390.5|111290.5|111327.8|111227.8|69
1622617500000|2021-06-02 07:05:00|111327.5|111227.5|111381.7|111281.7|111383.5|111283.5|111327.5|111227.5|49
1622617800000|2021-06-02 07:10:00|111385.5|111285.5|111401.5|111301.5|111405|111305|111375.3|111275.3|87
1622618100000|2021-06-02 07:15:00|111402.3|111302.3|111369.5|111269.5|111407.5|111307.5|111368.5|111268.5|73
1622618400000|2021-06-02 07:20:00|111370.5|111270.5|111330.5|111230.5|111396.3|111296.3|111329.6|111229.6|48
1622618700000|2021-06-02 07:25:00|111331.5|111231.5|111340|111240|111362.5|111262.5|111320.1|111220.1|65
1622619000000|2021-06-02 07:30:00|111340.1|111240.1|111288.8|111188.8|111355|111255|111288.3|111188.3|37
1622619300000|2021-06-02 07:35:00|111290.1|111190.1|111274.8|111174.8|111300.1|111200.1|111263|111163|78
1622619600000|2021-06-02 07:40:00|111272.8|111172.8|111294|111194|111298.8|111198.8|111272|111172|39
1622619900000|2021-06-02 07:45:00|111294.5|111194.5|111330.9|111230.9|111363.1|111263.1|111294.5|111194.5|69
1622620200000|2021-06-02 07:50:00|111330.8|111230.8|111365.5|111265.5|111385|111285|111325.2|111225.2|81
1622620500000|2021-06-02 07:55:00|111355.5|111255.5|111368.5|111268.5|111375.1|111275.1|111338.5|111238.5|33
1622620800000|2021-06-02 08:00:00|111370|111270|111337.5|111237.5|111371|111271|111332|111232|48
1622621100000|2021-06-02 08:05:00|111338|111238|111348.9|111248.9|111349|111249|111338|111238|17
1622621400000|2021-06-02 08:10:00|111349|111249|111337.6|111237.6|111349|111249|111332.5|111232.5|12
1622621700000|2021-06-02 08:15:00|111332|111232|111338.7|111238.7|111350|111250|111325.8|111225.8|53
1622622000000|2021-06-02 08:20:00|111339.2|111239.2|111345.9|111245.9|111348.9|111248.9|111339.2|111239.2|31
1622622300000|2021-06-02 08:25:00|111344.3|111244.3|111345.2|111245.2|111353.9|111253.9|111337.7|111237.7|23
1622622600000|2021-06-02 08:30:00|111344.7|111244.7|111328.9|111228.9|111344.9|111244.9|111328.9|111228.9|27
1622622900000|2021-06-02 08:35:00|111328.3|111228.3|111338.7|111238.7|111355.6|111255.6|111328.3|111228.3|38
1622623200000|2021-06-02 08:40:00|111338.8|111238.8|111336.5|111236.5|111339.9|111239.9|111321.2|111221.2|34
1622623500000|2021-06-02 08:45:00|111336.6|111236.6|111352.9|111252.9|111355.5|111255.5|111336.1|111236.1|34
1622623800000|2021-06-02 08:50:00|111347.7|111247.7|111334.5|111234.5|111352.5|111252.5|111334.5|111234.5|25
1622624100000|2021-06-02 08:55:00|111333|111233|111344.4|111244.4|111369.5|111269.5|111330.5|111230.5|32
1622624400000|2021-06-02 09:00:00|111340|111240|111320|111220|111340|111240|111320|111220|19
1622624700000|2021-06-02 09:05:00|111315.3|111215.3|111330|111230|111345|111245|111310|111210|16
1622625000000|2021-06-02 09:10:00|111334|111234|111317.1|111217.1|111416.5|111260.9|111311.9|111211.9|43
1622625300000|2021-06-02 09:15:00|111316.1|111216.1|111313.9|111213.9|111319.1|111219.1|111313.9|111213.9|18
1622625600000|2021-06-02 09:20:00|111313.4|111213.4|111276.5|111176.5|111313.4|111213.4|111260|111160|79
1622625900000|2021-06-02 09:25:00|111276|111176|111261.4|111161.4|111282|111182|111260.5|111160.5|34
1622626200000|2021-06-02 09:30:00|111263.4|111163.4|111440.7|111340.7|111473.5|111367.7|111263.4|111163.4|132
1622626500000|2021-06-02 09:35:00|111440.2|111340.2|111441.2|111341.2|111441.2|111341.2|111411.5|111311.5|45
1622626800000|2021-06-02 09:40:00|111443.2|111343.2|111441.5|111341.5|111445.1|111345.1|111427.4|111327.4|23
1622627100000|2021-06-02 09:45:00|111436|111336|111437.8|111337.8|111437.9|111337.9|111416|111316|29
1622627400000|2021-06-02 09:50:00|111437.3|111337.3|111429.9|111329.9|111438.1|111338.1|111426.6|111326.6|15
1622627700000|2021-06-02 09:55:00|111428.7|111328.7|111418.2|111318.2|111429.8|111329.8|111412.9|111312.9|23
1622628000000|2021-06-02 10:00:00|111418.9|111318.9|111435|111335|111435|111335|111416.8|111316.8|12
1622628300000|2021-06-02 10:05:00|111425|111325|111415.2|111315.2|111425|111325|111415.2|111315.2|6
1622628600000|2021-06-02 10:10:00|111416|111316|111416|111316|111416.5|111316.5|111414.7|111314.7|9
1622628900000|2021-06-02 10:15:00|111416.7|111316.7|111430|111330|111430|111330|111416|111316|6
1622629500000|2021-06-02 10:25:00|111440|111340|111431.9|111331.9|111440|111340|111431.6|111331.6|10
1622629800000|2021-06-02 10:30:00|111431.4|111331.4|111430.1|111330.1|111431.4|111331.4|111430|111330|7
1622630100000|2021-06-02 10:35:00|111430.9|111330.9|111417|111317|111455|111355|111416.5|111316.5|35
1622630400000|2021-06-02 10:40:00|111417.1|111317.1|111415|111315|111420.1|111320.1|111410|111310|10
1622630700000|2021-06-02 10:45:00|111417.3|111317.3|111413.2|111313.2|111420.1|111320.1|111403.1|111303.1|16
1622631000000|2021-06-02 10:50:00|111412.4|111312.4|111410.1|111310.1|111412.4|111312.4|111409.1|111309.1|9
1622631300000|2021-06-02 10:55:00|111387.7|111287.7|111375.1|111275.1|111403|111287.7|111352|111203|38
1622631600000|2021-06-02 11:00:00|111370.1|111270.1|111391.4|111291.4|111391.4|111291.4|111370.1|111270.1|21
1622631900000|2021-06-02 11:05:00|111391.2|111291.2|111388.9|111288.9|111391.2|111291.2|111387.9|111287.9|10
1622632200000|2021-06-02 11:10:00|111389.9|111289.9|111390.4|111290.4|111390.7|111290.7|111389.9|111289.9|5
1622632500000|2021-06-02 11:15:00|111390.2|111290.2|111389.4|111289.4|111390.2|111290.2|111387.2|111287.2|5
1622632800000|2021-06-02 11:20:00|111387|111287|111389.9|111289.9|111390.7|111290.7|111387|111287|7
1622633100000|2021-06-02 11:25:00|111388.2|111288.2|111388.2|111288.2|111388.2|111288.2|111382.5|111282.5|8
1622633400000|2021-06-02 11:30:00|111386|111286|111408|111308|111408|111308|111385|111285|6
1622633700000|2021-06-02 11:35:00|111414.5|111314.5|111425|111325|111437.2|111337.2|111401.5|111301.5|34
1622634000000|2021-06-02 11:40:00|111389.9|111289.9|111390.5|111290.5|111400|111300|111376.4|111276.4|25
1622634300000|2021-06-02 11:45:00|111392.1|111292.1|111330.1|111230.1|111392.1|111292.1|111330.1|111230.1|19
1622634600000|2021-06-02 11:50:00|111335.1|111235.1|111335.1|111235.1|111335.1|111235.1|111335|111235|3
1622634900000|2021-06-02 11:55:00|111331.1|111231.1|111430|111230|111435.9|111285.8|111330.1|111230|28
1622635200000|2021-06-02 12:00:00|111434.5|111234.5|111421.7|111221.7|111435.1|111235.1|111421.7|111221.7|9
1622635500000|2021-06-02 12:05:00|111422.7|111222.7|111355|111255|111422.7|111266.5|111347.4|111222.7|18
1622635800000|2021-06-02 12:10:00|111350|111250|111325.1|111225.1|111350|111250|111320|111220|21
1622636100000|2021-06-02 12:15:00|111315|111215|111303.5|111203.5|111320|111220|111303.1|111203.1|18
1622636400000|2021-06-02 12:20:00|111296|111196|111265|111165|111296|111196|111265|111165|21
1622636700000|2021-06-02 12:25:00|111272|111172|111262|111162|111276.5|111176.5|111261|111161|17
1622637000000|2021-06-02 12:30:00|111263|111163|111269.5|111169.5|111279.2|111179.2|111261|111161|23
1622637300000|2021-06-02 12:35:00|111266.2|111166.2|111242.5|111142.5|111271|111171|111227.5|111127.5|47
1622637600000|2021-06-02 12:40:00|111250|111150|111213|111113|111250|111150|111212.2|111112.2|30
1622637900000|2021-06-02 12:45:00|111212.7|111112.7|111213.7|111113.7|111220|111120|111212.7|111112.7|7
1622638200000|2021-06-02 12:50:00|111215.9|111115.9|111214|111114|111224|111124|111211.1|111111.1|23
1622638500000|2021-06-02 12:55:00|111213.2|111113.2|111230|111130|111236.6|111136.6|111212|111112|19
1622638800000|2021-06-02 13:00:00|111231.6|111131.6|111232|111132|111233.1|111133.1|111225.5|111125.5|13
1622639100000|2021-06-02 13:05:00|111231|111131|111184.3|111084.3|111231|111131|111176.3|111076.3|49
1622639400000|2021-06-02 13:10:00|111184.5|111084.5|111172.3|111072.3|111188|111088|111158|111058|45
1622639700000|2021-06-02 13:15:00|111178|111078|111199|111099|111223|111123|111178|111078|18
1622640000000|2021-06-02 13:20:00|111204|111104|111203.5|111103.5|111220.5|111120.5|111203.5|111103.5|22
1622640300000|2021-06-02 13:25:00|111198|111098|111198|111098|111198|111098|111198|111098|1
1622640600000|2021-06-02 13:30:00|111198.9|111098.9|111199.6|111099.6|111202|111102|111198|111098|21
1622640900000|2021-06-02 13:35:00|111202|111102|111206.5|111106.5|111206.5|111106.5|111197.6|111097.6|12
1622641200000|2021-06-02 13:40:00|111200.1|111100.1|111182.5|111082.5|111205.1|111105.1|111182|111082|20
1622641500000|2021-06-02 13:45:00|111182|111082|111135.3|111035.3|111182|111082|111121.5|111021.5|42
1622641800000|2021-06-02 13:50:00|111135.8|111035.8|111139.8|111039.8|111144.5|111044.5|111129|111029|35
1622642100000|2021-06-02 13:55:00|111139.5|111039.5|111114|111014|111139.5|111039.5|111112.8|111012.8|38
1622642400000|2021-06-02 14:00:00|111115|111015|111129.5|111029.5|111129.5|111029.5|111115|111015|20
1622642700000|2021-06-02 14:05:00|111129|111029|111103.8|111003.8|111129.1|111029.1|111103.8|111003.8|23
1622643000000|2021-06-02 14:10:00|111104.3|111004.3|111103.5|111003.5|111104.9|111004.9|111087.5|110987.5|27
1622643300000|2021-06-02 14:15:00|111103.3|111003.3|111114.8|111014.8|111115|111015|111094.3|110994.3|21
1622643600000|2021-06-02 14:20:00|111116|111016|111098.8|110998.8|111117|111017|111098.8|110998.8|11
1622643900000|2021-06-02 14:25:00|111085.8|110985.8|111104.5|111004.5|111110|111010|111082.8|110982.8|23
1622644200000|2021-06-02 14:30:00|111105|111005|111128.3|111028.3|111128.8|111028.8|111105|111005|16
1622644500000|2021-06-02 14:35:00|111129.6|111029.6|111130|111030|111143.8|111043.8|111123.8|111023.8|7
1622644800000|2021-06-02 14:40:00|111123.8|111023.8|111118.8|111018.8|111123.8|111023.8|111117.8|111017.8|11
1622645100000|2021-06-02 14:45:00|111118.3|111018.3|111119.3|111019.3|111119.6|111019.6|111117.8|111017.8|12
1622645400000|2021-06-02 14:50:00|111121.8|111021.8|111132.8|111032.8|111147.4|111047.4|111121.8|111021.8|14
1622645700000|2021-06-02 14:55:00|111133.8|111033.8|111112.3|111012.3|111133.8|111033.8|111112.1|111012.1|38
1622646000000|2021-06-02 15:00:00|111111.8|111011.8|111140.3|111040.3|111140.8|111040.8|111111.8|111011.8|30
1622646300000|2021-06-02 15:05:00|111140.1|111040.1|111120|111020|111141.3|111041.3|111106|111006|28
1622646600000|2021-06-02 15:10:00|111118|111018|111094|110994|111125|111025|111080|110980|38
1622646900000|2021-06-02 15:15:00|111093|110993|111059.5|110959.5|111093.1|110993.1|111059.5|110959.5|43
1622647200000|2021-06-02 15:20:00|111056.1|110956.1|111005|110905|111068.5|110968.5|110980.3|110880.3|61
1622647500000|2021-06-02 15:25:00|111004.5|110904.5|110995.5|110895.5|111004.5|110904.5|110963.5|110863.5|36
1622647800000|2021-06-02 15:30:00|110995|110895|110981.5|110881.5|110995|110895|110972|110872|25
1622648100000|2021-06-02 15:35:00|110981.3|110881.3|110951.2|110851.2|110981.3|110881.3|110930|110830|44
1622648400000|2021-06-02 15:40:00|110934.7|110834.7|111024|110924|111026.5|110926.5|110921.9|110821.9|68
1622648700000|2021-06-02 15:45:00|111003.5|110903.5|111005|110905|111041|110941|111003.5|110903.5|22
1622649000000|2021-06-02 15:50:00|111015|110915|111040|110940|111054.5|110954.5|111001.4|110901.4|27
1622649300000|2021-06-02 15:55:00|111040.9|110940.9|111066.6|110966.6|111098.5|110998.5|111023.9|110923.9|45
1622649600000|2021-06-02 16:00:00|111065.7|110965.7|111105.9|111005.9|111105.9|111005.9|111050|110950|16
1622649900000|2021-06-02 16:05:00|111106.2|111006.2|111107.2|111007.2|111107.2|111007.2|111106.2|111006.2|2
1622650200000|2021-06-02 16:10:00|111105.5|111005.5|111126.2|111026.2|111140.4|111040.4|111105.5|111005.5|17
1622650500000|2021-06-02 16:15:00|111126.4|111026.4|111127.2|111027.2|111127.2|111027.2|111126.2|111026.2|3
1622650800000|2021-06-02 16:20:00|111126.9|111026.9|111095|110995|111126.9|111026.9|111090|110990|22
1622651100000|2021-06-02 16:25:00|111096.5|110996.5|111121.4|111021.4|111121.4|111021.4|111096.5|110996.5|9
1622651400000|2021-06-02 16:30:00|111120.9|111020.9|111110|111010|111122.7|111022.7|111110|111010|8
1622651700000|2021-06-02 16:35:00|111113.5|111013.5|111117|111017|111117|111017|111110|111010|9
1622652000000|2021-06-02 16:40:00|111118|111018|111118|111018|111118|111018|111118|111018|1
1622652600000|2021-06-02 16:50:00|111112.7|111012.7|111112.7|111012.7|111112.7|111012.7|111110.7|111010.7|4
1622652900000|2021-06-02 16:55:00|111112.5|111012.5|111116.9|111016.9|111117.6|111017.6|111112.5|111012.5|7
1622653200000|2021-06-02 17:00:00|111116|111016|111122.5|111022.5|111122.5|111022.5|111115|111015|22
1622653500000|2021-06-02 17:05:00|111123|111023|111136.5|111036.5|111138|111038|111123|111023|8
1622653800000|2021-06-02 17:10:00|111136|111036|111140|111040|111184.5|111084.5|111130|111030|24
1622654100000|2021-06-02 17:15:00|111140.5|111040.5|111161.5|111061.5|111162|111062|111139.7|111039.7|18
1622654400000|2021-06-02 17:20:00|111167|111067|111178|111078|111180.7|111080.7|111161.2|111061.2|10
1622654700000|2021-06-02 17:25:00|111179|111079|111175.7|111075.7|111179.5|111079.5|111161.2|111061.2|22
1622655000000|2021-06-02 17:30:00|111176.2|111076.2|111178.2|111078.2|111178.2|111078.2|111175.7|111075.7|9
1622655300000|2021-06-02 17:35:00|111179.7|111079.7|111174.5|111074.5|111193.6|111093.6|111169|111069|25
1622655600000|2021-06-02 17:40:00|111176|111076|111171.5|111071.5|111177|111077|111171.5|111071.5|6
1622655900000|2021-06-02 17:45:00|111171.7|111071.7|111164|111064|111171.7|111071.7|111161.5|111061.5|12
1622656200000|2021-06-02 17:50:00|111165|111065|111163.5|111063.5|111165|111065|111163.5|111063.5|5
1622656500000|2021-06-02 17:55:00|111164.5|111064.5|111164.5|111064.5|111164.5|111064.5|111164.5|111064.5|1
1622656800000|2021-06-02 18:00:00|111165|111065|111168.6|111068.6|111169.7|111069.7|111139.4|111039.4|25
1622657100000|2021-06-02 18:05:00|111168.5|111068.5|111145|111045|111168.5|111068.5|111143.5|111043.5|26
1622657400000|2021-06-02 18:10:00|111145.2|111045.2|111182|111082|111183.5|111083.5|111145.2|111045.2|26
1622657700000|2021-06-02 18:15:00|111182.1|111082.1|111156.7|111056.7|111182.1|111082.1|111148.5|111048.5|24
1622658000000|2021-06-02 18:20:00|111156.5|111056.5|111129.2|111029.2|111156.7|111056.7|111129.2|111029.2|31
1622658300000|2021-06-02 18:25:00|111129.5|111029.5|111130|111030|111130|111030|111129.5|111029.5|2
1622658600000|2021-06-02 18:30:00|111144.3|111044.3|111146.5|111046.5|111146.5|111046.5|111144.3|111044.3|6
1622658900000|2021-06-02 18:35:00|111147.5|111047.5|111161.5|111061.5|111165|111065|111147.5|111047.5|15
1622659200000|2021-06-02 18:40:00|111160.6|111060.6|111160.6|111060.6|111160.6|111060.6|111160.5|111060.5|3
1622659500000|2021-06-02 18:45:00|111161.1|111061.1|111148.7|111048.7|111162.5|111062.5|111148.7|111048.7|15
1622659800000|2021-06-02 18:50:00|111148|111048|111148.7|111048.7|111150|111050|111148|111048|7
1622660100000|2021-06-02 18:55:00|111148|111048|111154.5|111054.5|111157|111057|111146|111046|13
1622660400000|2021-06-02 19:00:00|111156|111056|111156|111056|111156|111056|111156|111056|1
1622661000000|2021-06-02 19:10:00|111141.4|111041.4|111157|111057|111160|111060|111141.4|111041.4|14
1622661300000|2021-06-02 19:15:00|111156|111056|111156|111056|111156|111056|111156|111056|1
1622661900000|2021-06-02 19:25:00|111149.5|111049.5|111147.3|111047.3|111149.5|111049.5|111147.3|111047.3|6
1622662200000|2021-06-02 19:30:00|111147|111047|111147.3|111047.3|111148|111048|111147|111047|5
1622662500000|2021-06-02 19:35:00|111147|111047|111148.5|111048.5|111148.5|111048.5|111147|111047|2
1622662800000|2021-06-02 19:40:00|111150|111050|111141|111041|111162.5|111062.5|111141|111041|16
1622663100000|2021-06-02 19:45:00|111140|111040|111146.5|111046.5|111147.5|111047.5|111139|111039|11
1622663400000|2021-06-02 19:50:00|111145.5|111045.5|111147|111047|111147.5|111047.5|111141|111041|11
1622663700000|2021-06-02 19:55:00|111146.8|111046.8|111146.5|111046.5|111148|111048|111142|111042|9
1622664000000|2021-06-02 20:00:00|111145|111045|111145|111045|111145|111045|111145|111045|1
1622678400000|2021-06-03 00:00:00|111251.1|111048.9|111227.5|111127.5|111376|111141|111197|111004.5|136
1622678700000|2021-06-03 00:05:00|111205.5|111105.5|111213.1|111113.1|111294|111194|111188.2|111088.2|277
1622679000000|2021-06-03 00:10:00|111210.4|111110.4|111167.7|111067.7|111219|111119|111149|111049|243
1622679300000|2021-06-03 00:15:00|111168|111068|111172.3|111072.3|111186|111086|111162|111062|113
1622679600000|2021-06-03 00:20:00|111170.5|111070.5|111199.3|111099.3|111210.5|111110.5|111170.5|111070.5|114
1622679900000|2021-06-03 00:25:00|111195|111095|111180|111080|111201.2|111101.2|111178.5|111078.5|92
1622680200000|2021-06-03 00:30:00|111183|111083|111185|111085|111190|111090|111167|111067|116
1622680500000|2021-06-03 00:35:00|111186.5|111086.5|111093|110993|111192|111092|111093|110993|172
1622680800000|2021-06-03 00:40:00|111092.5|110992.5|111068|110968|111092.5|110992.5|111057.5|110957.5|209
1622681100000|2021-06-03 00:45:00|111068.5|110968.5|111095|110995|111095.7|110995.7|111068.5|110968.5|157
1622681400000|2021-06-03 00:50:00|111093.5|110993.5|111105|111005|111110.5|111010.5|111079|110979|96
1622681700000|2021-06-03 00:55:00|111110|111010|111073.4|110973.4|111120.8|111020.8|111073.2|110973.2|128
1622682000000|2021-06-03 01:00:00|111071|110971|111095.5|110995.5|111131.3|111031.3|111061.3|110961.3|189
1622682300000|2021-06-03 01:05:00|111092.5|110992.5|111047.5|110947.5|111092.5|110992.5|111011|110911|202
1622682600000|2021-06-03 01:10:00|111052.8|110952.8|111030|110930|111057.7|110957.7|111029.5|110929.5|106
1622682900000|2021-06-03 01:15:00|111033|110933|111050|110950|111055|110955|111032|110932|97
1622683200000|2021-06-03 01:20:00|111051|110951|111051|110951|111055|110955|111027.5|110927.5|108
1622683500000|2021-06-03 01:25:00|111051.3|110951.3|111005.5|110905.5|111055.9|110955.9|111000.6|110900.6|172
1622683800000|2021-06-03 01:30:00|111005|110905|111078.8|110978.8|111094|110994|111002.8|110902.8|253
1622684100000|2021-06-03 01:35:00|111078.3|110978.3|111081.3|110981.3|111088|110988|111065|110965|228
1622684400000|2021-06-03 01:40:00|111082|110982|111112.5|111012.5|111122.1|111022.1|111082|110982|178
1622684700000|2021-06-03 01:45:00|111111|111011|111152.8|111052.8|111153.5|111053.5|111110|111010|172
1622685000000|2021-06-03 01:50:00|111152|111052|111125.5|111025.5|111159.8|111059.8|111116.8|111016.8|165
1622685300000|2021-06-03 01:55:00|111126.3|111026.3|111140.1|111040.1|111172.5|111072.5|111122.8|111022.8|166
1622685600000|2021-06-03 02:00:00|111135.4|111035.4|111115|111015|111140.1|111040.1|111105.3|111005.3|138
1622685900000|2021-06-03 02:05:00|111114.8|111014.8|111129.1|111029.1|111132.8|111032.8|111079.1|110979.1|139
1622686200000|2021-06-03 02:10:00|111122.3|111022.3|111115|111015|111129.5|111029.5|111115|111015|89
1622686500000|2021-06-03 02:15:00|111120.1|111020.1|111135|111035|111157.8|111057.8|111115|111015|155
1622686800000|2021-06-03 02:20:00|111132|111032|111207.3|111107.3|111207.3|111107.3|111128.5|111028.5|150
1622687100000|2021-06-03 02:25:00|111211.1|111111.1|111212.3|111112.3|111222.8|111122.8|111162.8|111062.8|148
1622687400000|2021-06-03 02:30:00|111213.3|111113.3|111256|111156|111256.5|111156.5|111201|111101|175
1622687700000|2021-06-03 02:35:00|111256.5|111156.5|111341.8|111241.8|111349|111249|111255|111155|207
1622688000000|2021-06-03 02:40:00|111343.5|111243.5|111328.8|111228.8|111348.9|111248.9|111323|111223|101
1622688300000|2021-06-03 02:45:00|111329.3|111229.3|111323|111223|111338.8|111238.8|111316|111216|91
1622688600000|2021-06-03 02:50:00|111322.8|111222.8|111322|111222|111342.3|111242.3|111312.3|111212.3|84
1622688900000|2021-06-03 02:55:00|111321.5|111221.5|111264|111164|111322|111222|111256.4|111156.4|163
1622689200000|2021-06-03 03:00:00|111264.5|111164.5|111290|111190|111296.2|111196.2|111258.3|111158.3|126
1622689500000|2021-06-03 03:05:00|111284.3|111184.3|111301.3|111201.3|111314.8|111214.8|111276.7|111176.7|114
1622689800000|2021-06-03 03:10:00|111301|111201|111280.3|111180.3|111313.8|111213.8|111273.5|111173.5|117
1622690100000|2021-06-03 03:15:00|111278.1|111178.1|111274|111174|111292|111192|111259.3|111159.3|93
1622690400000|2021-06-03 03:20:00|111272.4|111172.4|111261.8|111161.8|111282.8|111182.8|111257.5|111157.5|123
1622690700000|2021-06-03 03:25:00|111262|111162|111245|111145|111262.8|111162.8|111237.8|111137.8|107
1622691000000|2021-06-03 03:30:00|111246.8|111146.8|111230.1|111130.1|111256.1|111156.1|111218.5|111118.5|97
1622691300000|2021-06-03 03:35:00|111235.1|111135.1|111208|111108|111236.3|111136.3|111202.8|111102.8|81
1622691600000|2021-06-03 03:40:00|111205|111105|111238.5|111138.5|111238.8|111138.8|111198.3|111098.3|57
1622691900000|2021-06-03 03:45:00|111238.8|111138.8|111262|111162|111270.1|111170.1|111238.8|111138.8|99
1622692200000|2021-06-03 03:50:00|111260.5|111160.5|111253.3|111153.3|111261.5|111161.5|111253.3|111153.3|36
1622692500000|2021-06-03 03:55:00|111253.5|111153.5|111234.3|111134.3|111271.3|111171.3|111234.2|111134.2|89
1622692800000|2021-06-03 04:00:00|111238.3|111138.3|111259|111159|111268|111168|111234.3|111134.3|92
1622693100000|2021-06-03 04:05:00|111258.8|111158.8|111275|111175|111279|111179|111254.3|111154.3|41
1622693400000|2021-06-03 04:10:00|111269.8|111169.8|111304.8|111204.8|111320.5|111220.5|111269.8|111169.8|80
1622693700000|2021-06-03 04:15:00|111300.3|111200.3|111307.5|111207.5|111311.3|111211.3|111287.5|111187.5|103
1622694000000|2021-06-03 04:20:00|111300.8|111200.8|111276.5|111176.5|111300.8|111200.8|111268.5|111168.5|95
1622694300000|2021-06-03 04:25:00|111276.1|111176.1|111279.8|111179.8|111287.3|111187.3|111263.5|111163.5|65
1622694600000|2021-06-03 04:30:00|111279|111179|111237|111137|111279.8|111179.8|111229|111129|89
1622694900000|2021-06-03 04:35:00|111235|111135|111282.5|111182.5|111282.5|111182.5|111234.1|111134.1|60
1622695200000|2021-06-03 04:40:00|111283|111183|111280.5|111180.5|111296|111196|111279.3|111179.3|53
1622695500000|2021-06-03 04:45:00|111279.3|111179.3|111311|111211|111311.3|111211.3|111279.3|111179.3|44
1622695800000|2021-06-03 04:50:00|111314|111214|111314.5|111214.5|111327.3|111227.3|111299.3|111199.3|102
1622696100000|2021-06-03 04:55:00|111315|111215|111324.1|111224.1|111324.8|111224.8|111302.1|111202.1|89
1622696400000|2021-06-03 05:00:00|111324.8|111224.8|111303.5|111203.5|111365|111265|111293.1|111193.1|190
1622696700000|2021-06-03 05:05:00|111303.8|111203.8|111295|111195|111327.5|111227.5|111295|111195|125
1622697000000|2021-06-03 05:10:00|111298.3|111198.3|111271.5|111171.5|111309|111209|111270.5|111170.5|83
1622697300000|2021-06-03 05:15:00|111278.8|111178.8|111272|111172|111311.8|111211.8|111272|111172|100
1622697600000|2021-06-03 05:20:00|111275.8|111175.8|111316.5|111216.5|111316.8|111216.8|111267.5|111167.5|79
1622697900000|2021-06-03 05:25:00|111317.5|111217.5|111365.1|111265.1|111365.1|111265.1|111310.3|111210.3|101
1622698200000|2021-06-03 05:30:00|111367.3|111267.3|111378|111278|111393.3|111293.3|111342.5|111242.5|262
1622698500000|2021-06-03 05:35:00|111378.8|111278.8|111391.3|111291.3|111412.8|111312.8|111368.5|111268.5|210
1622698800000|2021-06-03 05:40:00|111390.8|111290.8|111391.8|111291.8|111412.8|111312.8|111377.3|111277.3|146
1622699100000|2021-06-03 05:45:00|111391.3|111291.3|111398|111298|111409.4|111309.4|111384.2|111284.2|81
1622699400000|2021-06-03 05:50:00|111397.9|111297.9|111391.8|111291.8|111411.3|111311.3|111385.2|111285.2|104
1622699700000|2021-06-03 05:55:00|111396.2|111296.2|111407.9|111307.9|111433.5|111333.5|111386.5|111286.5|95
1622700000000|2021-06-03 06:00:00|111406.9|111306.9|111411|111311|111425.1|111325.1|111400.3|111300.3|141
1622700300000|2021-06-03 06:05:00|111410.5|111310.5|111393|111293|111410.5|111310.5|111381.2|111281.2|92
1622700600000|2021-06-03 06:10:00|111398.8|111298.8|111418|111318|111422.5|111322.5|111385|111285|139
1622700900000|2021-06-03 06:15:00|111417.8|111317.8|111390.5|111290.5|111418.5|111318.5|111380|111280|106
1622701200000|2021-06-03 06:20:00|111391.3|111291.3|111399|111299|111410|111310|111384.8|111284.8|87
1622701500000|2021-06-03 06:25:00|111399.3|111299.3|111419.3|111319.3|111425|111325|111399|111299|106
1622701800000|2021-06-03 06:30:00|111420|111320|111410.8|111310.8|111434|111334|111407|111307|93
1622702100000|2021-06-03 06:35:00|111417.8|111317.8|111441.1|111341.1|111441.5|111341.5|111417.8|111317.8|34
1622702400000|2021-06-03 06:40:00|111440.3|111340.3|111424.8|111324.8|111476.8|111376.8|111420.9|111320.9|81
1622702700000|2021-06-03 06:45:00|111421.1|111321.1|111434.7|111334.7|111438.1|111338.1|111398.6|111298.6|66
1622703000000|2021-06-03 06:50:00|111434.8|111334.8|111450.3|111350.3|111465.6|111365.6|111434.8|111334.8|34
1622703300000|2021-06-03 06:55:00|111449.8|111349.8|111435.1|111335.1|111449.8|111349.8|111404.7|111304.7|35
1622703600000|2021-06-03 07:00:00|111436.1|111336.1|111487.5|111387.5|111489.5|111389.5|111430|111330|58
1622703900000|2021-06-03 07:05:00|111487|111387|111552.6|111452.6|111594.5|111494.5|111487|111387|102
1622704200000|2021-06-03 07:10:00|111550.3|111450.3|111554|111454|111576|111476|111521.4|111421.4|79
1622704500000|2021-06-03 07:15:00|111554.5|111454.5|111521.5|111421.5|111561.8|111461.8|111510|111410|63
1622704800000|2021-06-03 07:20:00|111520.5|111420.5|111495.3|111395.3|111522.6|111422.6|111490.1|111390.1|63
1622705100000|2021-06-03 07:25:00|111496|111396|111470.1|111370.1|111496|111396|111470.1|111370.1|26
1622705400000|2021-06-03 07:30:00|111470.5|111370.5|111492.1|111392.1|111505.5|111405.5|111470.5|111370.5|28
1622705700000|2021-06-03 07:35:00|111493.5|111393.5|111507.5|111407.5|111507.5|111407.5|111491|111391|13
1622706000000|2021-06-03 07:40:00|111499.6|111399.6|111501|111401|111504.5|111404.5|111499.6|111399.6|4
1622706300000|2021-06-03 07:45:00|111499.6|111399.6|111515.5|111415.5|111517|111417|111498.6|111398.6|42
1622706600000|2021-06-03 07:50:00|111511.5|111411.5|111529.5|111429.5|111531.5|111431.5|111511.5|111411.5|31
1622706900000|2021-06-03 07:55:00|111526.1|111426.1|111520|111420|111533.3|111433.3|111520|111420|33
1622707200000|2021-06-03 08:00:00|111525|111425|111560.5|111460.5|111560.5|111460.5|111517.6|111417.6|54
1622707500000|2021-06-03 08:05:00|111561|111461|111548.5|111448.5|111563|111463|111548|111448|42
1622707800000|2021-06-03 08:10:00|111548.6|111448.6|111505|111405|111548.6|111448.6|111505|111405|29
1622708100000|2021-06-03 08:15:00|111510|111410|111480|111380|111520.1|111420.1|111480|111380|46
1622708400000|2021-06-03 08:20:00|111481.1|111381.1|111458.9|111358.9|111481.6|111381.6|111445|111345|19
1622708700000|2021-06-03 08:25:00|111458.4|111358.4|111460.1|111360.1|111461.1|111361.1|111457.6|111357.6|11
1622709000000|2021-06-03 08:30:00|111450|111350|111432.3|111332.3|111450|111350|111408.7|111308.7|67
1622709300000|2021-06-03 08:35:00|111433.3|111333.3|111436.5|111336.5|111441.5|111341.5|111430.1|111330.1|26
1622709600000|2021-06-03 08:40:00|111436|111336|111432.1|111332.1|111440.7|111340.7|111427.3|111327.3|33
1622709900000|2021-06-03 08:45:00|111436.3|111336.3|111435|111335|111447.1|111347.1|111435|111335|27
1622710200000|2021-06-03 08:50:00|111434.5|111334.5|111437.6|111337.6|111443.1|111343.1|111426|111326|62
1622710500000|2021-06-03 08:55:00|111438.6|111338.6|111427.9|111327.9|111445|111345|111423.3|111323.3|37
1622710800000|2021-06-03 09:00:00|111427.4|111327.4|111434|111334|111452.4|111352.4|111427.4|111327.4|29
1622711100000|2021-06-03 09:05:00|111433.9|111333.9|111433|111333|111433.9|111333.9|111422|111322|26
1622711400000|2021-06-03 09:10:00|111433.1|111333.1|111436.2|111336.2|111446.2|111346.2|111433.1|111333.1|17
1622711700000|2021-06-03 09:15:00|111437.2|111337.2|111448.6|111348.6|111448.6|111348.6|111437.2|111337.2|12
1622712000000|2021-06-03 09:20:00|111448.7|111348.7|111446.3|111346.3|111448.7|111348.7|111446.3|111346.3|8
1622712300000|2021-06-03 09:25:00|111445.5|111345.5|111447.6|111347.6|111448.5|111348.5|111435.3|111335.3|16
1622712600000|2021-06-03 09:30:00|111448.8|111348.8|111436.6|111336.6|111448.8|111348.8|111430.9|111330.9|16
1622712900000|2021-06-03 09:35:00|111436.7|111336.7|111436.5|111336.5|111441.3|111341.3|111436|111336|11
1622713200000|2021-06-03 09:40:00|111436|111336|111410.3|111310.3|111436.4|111336.4|111410.3|111310.3|15
1622713500000|2021-06-03 09:45:00|111413.9|111313.9|111410|111310|111413.9|111313.9|111410|111310|2
1622713800000|2021-06-03 09:50:00|111410.5|111310.5|111414.6|111314.6|111435|111335|111410.5|111310.5|23
1622714100000|2021-06-03 09:55:00|111414.4|111314.4|111429|111329|111454.7|111354.7|111414.4|111314.4|24
1622714400000|2021-06-03 10:00:00|111428|111328|111311.8|111211.8|111430|111330|111306.7|111206.7|96
1622714700000|2021-06-03 10:05:00|111312.3|111212.3|111409.8|111209.8|111414.8|111248|111306.8|111170.1|67
1622715000000|2021-06-03 10:10:00|111408.8|111208.8|111418.3|111218.3|111423|111223|111408.8|111208.8|22
1622715300000|2021-06-03 10:15:00|111421.1|111221.1|111406.2|111206.2|111516|111257.5|111406.2|111206.2|32
1622715600000|2021-06-03 10:20:00|111406.3|111206.3|111410.1|111210.1|111495|111237.3|111406.3|111206.3|9
1622715900000|2021-06-03 10:25:00|111451.6|111235|111532.6|111231|111532.6|111245|111451.6|111231|17
1622716200000|2021-06-03 10:30:00|111452.7|111201|111472.8|111272.8|111479.9|111279.9|111370.1|111170.1|60
1622716500000|2021-06-03 10:35:00|111468.3|111268.3|111477.7|111277.7|111478.8|111278.8|111468.3|111268.3|29
1622716800000|2021-06-03 10:40:00|111477.9|111277.9|111481.9|111281.9|111481.9|111281.9|111477.9|111277.9|5
1622717100000|2021-06-03 10:45:00|111484.6|111284.6|111425.1|111325.1|111490.9|111331.4|111425.1|111284.6|6
1622717400000|2021-06-03 10:50:00|111435.1|111335.1|111441.1|111341.1|111442.1|111342.1|111425.1|111325.1|11
1622717700000|2021-06-03 10:55:00|111445.1|111345.1|111547.1|111347.1|111555.5|111370.2|111445.1|111339.3|21
1622718000000|2021-06-03 11:00:00|111544.3|111344.3|111470.2|111370.2|111544.3|111371.1|111470.2|111344.3|3
1622718300000|2021-06-03 11:05:00|111478.9|111378.9|111481.9|111381.9|111481.9|111381.9|111478.9|111378.9|3
1622718900000|2021-06-03 11:15:00|111474.3|111374.3|111480.5|111380.5|111480.5|111380.5|111465|111365|9
1622719200000|2021-06-03 11:20:00|111481.1|111381.1|111490|111390|111500.9|111400.9|111481.1|111381.1|14
1622719500000|2021-06-03 11:25:00|111493.6|111393.6|111490.1|111390.1|111494.5|111394.5|111490|111390|9
1622719800000|2021-06-03 11:30:00|111490|111390|111469.7|111369.7|111490|111390|111468.7|111368.7|9
1622720100000|2021-06-03 11:35:00|111470|111370|111490.5|111290.5|111496.7|111372|111464.4|111285.8|44
1622720400000|2021-06-03 11:40:00|111490|111290|111485.1|111285.1|111491.2|111291.2|111476.2|111276.2|36
1622720700000|2021-06-03 11:45:00|111440.2|111340.2|111490|111390|111499.5|111393.6|111435.1|111289.9|31
1622721000000|2021-06-03 11:50:00|111482.4|111382.4|111480.1|111380.1|111486.1|111386.1|111448.5|111348.5|38
1622721300000|2021-06-03 11:55:00|111466.2|111366.2|111470.1|111370.1|111470.1|111370.1|111443|111343|15
1622721600000|2021-06-03 12:00:00|111468.2|111368.2|111480.5|111380.5|111491.9|111391.9|111465.2|111365.2|12
1622721900000|2021-06-03 12:05:00|111480.4|111380.4|111465|111365|111480.4|111380.4|111465|111365|9
1622722200000|2021-06-03 12:10:00|111472.4|111372.4|111486.4|111286.4|111534.7|111395.5|111469.4|111286.4|57
1622722500000|2021-06-03 12:15:00|111505|111305|111491.7|111391.7|111560.3|111425|111485.1|111299.8|44
1622722800000|2021-06-03 12:20:00|111491.9|111391.9|111543.5|111443.5|111544|111444|111480.1|111380.1|34
1622723100000|2021-06-03 12:25:00|111544.7|111444.7|111577|111377|111594.6|111494.6|111544.7|111372|50
1622723400000|2021-06-03 12:30:00|111576.5|111376.5|111588.4|111488.4|111593.1|111488.4|111563.5|111371.9|31
1622723700000|2021-06-03 12:35:00|111585.8|111485.8|111573.5|111373.5|111596.5|111493.5|111547.5|111373.5|67
1622724000000|2021-06-03 12:40:00|111573|111373|111547.6|111447.6|111590.5|111475.8|111526.2|111368.5|48
1622724300000|2021-06-03 12:45:00|111546.3|111446.3|111564.3|111464.3|111600.1|111500.1|111545|111445|36
1622724600000|2021-06-03 12:50:00|111563.8|111463.8|111595.1|111395.1|111612.8|111463.8|111563.8|111395.1|6
1622724900000|2021-06-03 12:55:00|111596.1|111396.1|111622.1|111422.1|111622.1|111478.8|111561.7|111396.1|24
1622725200000|2021-06-03 13:00:00|111621.8|111421.8|111673.5|111573.5|111696|111596|111570.5|111421.8|94
1622725500000|2021-06-03 13:05:00|111674.5|111574.5|111649|111549|111674.5|111574.5|111631.1|111531.1|60
1622725800000|2021-06-03 13:10:00|111661|111561|111688|111588|111692.5|111592.5|111661|111561|13
1622726100000|2021-06-03 13:15:00|111693|111593|111694|111594|111698|111598|111678|111578|25
1622726400000|2021-06-03 13:20:00|111691.5|111591.5|111668.5|111568.5|111691.5|111591.5|111668.5|111568.5|23
1622726700000|2021-06-03 13:25:00|111669|111569|111672.5|111572.5|111672.5|111572.5|111667.8|111567.8|18
1622727000000|2021-06-03 13:30:00|111671.5|111571.5|111706.2|111606.2|111713|111613|111670|111570|35
1622727300000|2021-06-03 13:35:00|111711.2|111611.2|111723.7|111623.7|111726.5|111626.5|111711.2|111611.2|35
1622727600000|2021-06-03 13:40:00|111724.7|111624.7|111731.5|111631.5|111731.5|111631.5|111703.7|111603.7|62
1622727900000|2021-06-03 13:45:00|111732.5|111632.5|111788.5|111688.5|111788.5|111688.5|111732.5|111632.5|84
1622728200000|2021-06-03 13:50:00|111788|111688|111776.8|111676.8|111789.2|111689.2|111776.8|111676.8|40
1622728500000|2021-06-03 13:55:00|111776.3|111676.3|111750.5|111650.5|111776.3|111676.3|111741.2|111641.2|53
1622728800000|2021-06-03 14:00:00|111755|111655|111748.2|111648.2|111776.2|111676.2|111737.5|111637.5|85
1622729100000|2021-06-03 14:05:00|111747.7|111647.7|111746.6|111646.6|111761|111661|111745.4|111645.4|60
1622729400000|2021-06-03 14:10:00|111746.5|111646.5|111774.9|111674.9|111780|111680|111738.4|111638.4|48
1622729700000|2021-06-03 14:15:00|111775|111675|111804.5|111704.5|111821.5|111721.5|111774.9|111674.9|83
1622730000000|2021-06-03 14:20:00|111804.3|111704.3|111770|111670|111804.5|111704.5|111769.5|111669.5|62
1622730300000|2021-06-03 14:25:00|111772|111672|111793.5|111693.5|111793.5|111693.5|111772|111672|30
1622730600000|2021-06-03 14:30:00|111790|111690|111796|111696|111805.3|111705.3|111790|111690|40
1622730900000|2021-06-03 14:35:00|111791.5|111691.5|111810.5|111710.5|111811|111711|111777|111677|47
1622731200000|2021-06-03 14:40:00|111810|111710|111810|111710|111819.3|111719.3|111803.8|111703.8|49
1622731500000|2021-06-03 14:45:00|111810.8|111710.8|111826|111726|111829.3|111729.3|111810.8|111710.8|44
1622731800000|2021-06-03 14:50:00|111825|111725|111824.3|111724.3|111827.3|111727.3|111822|111722|33
1622732100000|2021-06-03 14:55:00|111824.8|111724.8|111788.8|111688.8|111827.5|111727.5|111780|111680|70
1622732400000|2021-06-03 15:00:00|111789.3|111689.3|111775.5|111675.5|111795.5|111695.5|111772.5|111672.5|43
1622732700000|2021-06-03 15:05:00|111776|111676|111736|111636|111792.8|111692.8|111728|111628|72
1622733000000|2021-06-03 15:10:00|111737|111637|111775|111675|111775|111675|111737|111637|31
1622733300000|2021-06-03 15:15:00|111770.8|111670.8|111780|111680|111820.5|111720.5|111760|111660|66
1622733600000|2021-06-03 15:20:00|111747|111647|111751.5|111651.5|111757.6|111657.6|111741.3|111641.3|27
1622733900000|2021-06-03 15:25:00|111756.5|111656.5|111761.1|111661.1|111761.5|111661.5|111755.5|111655.5|15
1622734200000|2021-06-03 15:30:00|111760.6|111660.6|111758.1|111658.1|111760.6|111660.6|111758.1|111658.1|3
1622734500000|2021-06-03 15:35:00|111775.1|111675.1|111775.1|111675.1|111775.1|111675.1|111775.1|111675.1|1
1622734800000|2021-06-03 15:40:00|111795.1|111695.1|111810|111710|111810|111710|111795.1|111695.1|3
1622735100000|2021-06-03 15:45:00|111819.5|111719.5|111783.3|111683.3|111834.5|111734.5|111775|111675|24
1622735400000|2021-06-03 15:50:00|111784|111684|111787.5|111687.5|111789|111689|111784|111684|11
1622735700000|2021-06-03 15:55:00|111788|111688|111825|111725|111827.3|111727.3|111788|111688|31
1622736000000|2021-06-03 16:00:00|111824.8|111724.8|111800.5|111700.5|111825|111725|111800.5|111700.5|18
1622736300000|2021-06-03 16:05:00|111800|111700|111791|111691|111811|111711|111788.3|111688.3|11
1622736600000|2021-06-03 16:10:00|111792.5|111692.5|111765|111665|111795|111695|111765|111665|12
1622736900000|2021-06-03 16:15:00|111768.5|111668.5|111768.5|111668.5|111771.3|111671.3|111758.2|111658.2|12
1622737200000|2021-06-03 16:20:00|111767.5|111667.5|111802|111702|111828.7|111728.7|111767.3|111667.3|19
1622737500000|2021-06-03 16:25:00|111802.5|111702.5|111805|111705|111808.5|111708.5|111786.2|111686.2|23
1622737800000|2021-06-03 16:30:00|111804.4|111704.4|111772|111672|111806.3|111706.3|111768.5|111668.5|41
1622738100000|2021-06-03 16:35:00|111772.5|111672.5|111767.3|111667.3|111774.5|111674.5|111767.3|111667.3|16
1622738400000|2021-06-03 16:40:00|111766.4|111666.4|111762.5|111662.5|111772.5|111672.5|111761.4|111661.4|19
1622738700000|2021-06-03 16:45:00|111761.5|111661.5|111761.5|111661.5|111762.9|111662.9|111761.5|111661.5|3
1622739000000|2021-06-03 16:50:00|111762.4|111662.4|111771.5|111671.5|111771.5|111671.5|111762.4|111662.4|14
1622739300000|2021-06-03 16:55:00|111772|111672|111772|111672|111773.5|111673.5|111770.5|111670.5|20
1622739600000|2021-06-03 17:00:00|111773|111673|111780.4|111680.4|111794.8|111694.8|111773|111673|16
1622739900000|2021-06-03 17:05:00|111771.4|111671.4|111783.8|111683.8|111784.8|111684.8|111771.4|111671.4|16
1622740200000|2021-06-03 17:10:00|111783.3|111683.3|111748.4|111648.4|111783.3|111683.3|111741.4|111641.4|24
1622740500000|2021-06-03 17:15:00|111754.3|111654.3|111758.8|111658.8|111760|111660|111754.3|111654.3|8
1622740800000|2021-06-03 17:20:00|111763.8|111663.8|111799.5|111699.5|111799.5|111699.5|111748.5|111648.5|49
1622741100000|2021-06-03 17:25:00|111790|111690|111810.5|111710.5|111810.5|111710.5|111779.3|111679.3|17
1622741400000|2021-06-03 17:30:00|111799.5|111699.5|111794|111694|111811.5|111711.5|111794|111694|4
1622741700000|2021-06-03 17:35:00|111837.5|111637.5|111767.3|111667.3|111837.5|111678.3|111765|111637.5|21
1622742000000|2021-06-03 17:40:00|111767.8|111667.8|111754.4|111654.4|111768.8|111668.8|111754.4|111654.4|7
1622742300000|2021-06-03 17:45:00|111755|111655|111780|111680|111794|111694|111755|111655|20
1622742600000|2021-06-03 17:50:00|111782.3|111682.3|111785.3|111685.3|111785.3|111685.3|111782.3|111682.3|3
1622742900000|2021-06-03 17:55:00|111785.8|111685.8|111785.8|111685.8|111785.8|111685.8|111785.8|111685.8|1
1622743200000|2021-06-03 18:00:00|111785|111685|111802|111702|111802|111702|111785|111685|17
1622743500000|2021-06-03 18:05:00|111797|111697|111847|111647|111852.5|111697|111797|111646.5|6
1622743800000|2021-06-03 18:10:00|111787.3|111687.3|111769.4|111669.4|111787.3|111687.3|111769.4|111669.4|4
1622744100000|2021-06-03 18:15:00|111773.4|111673.4|111774.4|111674.4|111774.4|111674.4|111773.4|111673.4|2
1622744400000|2021-06-03 18:20:00|111766|111666|111768|111668|111768|111668|111766|111666|2
1622745300000|2021-06-03 18:35:00|111755.4|111655.4|111755|111655|111755.4|111655.4|111755|111655|2
1622746800000|2021-06-03 19:00:00|111755.1|111655.1|111750|111650|111755.1|111655.1|111750|111650|3
1622747100000|2021-06-03 19:05:00|111720|111620|111726.2|111626.2|111735|111635|111715.1|111615.1|13
1622747400000|2021-06-03 19:10:00|111726.7|111626.7|111728.7|111628.7|111728.7|111628.7|111726.7|111626.7|5
1622747700000|2021-06-03 19:15:00|111725.1|111625.1|111715.1|111615.1|111727.5|111627.5|111707|111607|19
1622748000000|2021-06-03 19:20:00|111716.7|111616.7|111732.5|111632.5|111732.5|111632.5|111715|111615|11
1622748300000|2021-06-03 19:25:00|111730.5|111630.5|111742|111642|111743.5|111643.5|111730.5|111630.5|13
1622748600000|2021-06-03 19:30:00|111741.5|111641.5|111744.8|111644.8|111744.8|111644.8|111735|111635|9
1622748900000|2021-06-03 19:35:00|111740.8|111640.8|111732.5|111632.5|111740.8|111640.8|111730|111630|16
1622749200000|2021-06-03 19:40:00|111733|111633|111735|111635|111739|111639|111705|111605|22
1622749500000|2021-06-03 19:45:00|111760|111660|111730|111630|111760|111660|111730|111630|6
1622749800000|2021-06-03 19:50:00|111732.5|111632.5|111725|111625|111733.5|111633.5|111725|111625|7
1622750100000|2021-06-03 19:55:00|111721.4|111621.4|111734|111634|111742|111642|111721.4|111621.4|42
1622750400000|2021-06-03 20:00:00|111730|111630|111727.5|111627.5|111730|111630|111727.5|111627.5|2
1622764800000|2021-06-04 00:00:00|111841.2|111618.9|111811.5|111711.5|111871|111739|111810.5|111618.9|177
1622765100000|2021-06-04 00:05:00|111815.5|111715.5|111809|111709|111822.5|111722.5|111785|111685|78
1622765400000|2021-06-04 00:10:00|111809.5|111709.5|111855|111755|111883.5|111783.5|111805|111705|131
1622765700000|2021-06-04 00:15:00|111850.5|111750.5|111900|111800|111926.5|111826.5|111850|111750|188
1622766000000|2021-06-04 00:20:00|111903|111803|111830|111730|111905.5|111805.5|111820|111720|173
1622766300000|2021-06-04 00:25:00|111825|111725|111860|111760|111870|111770|111819.5|111719.5|93
1622766600000|2021-06-04 00:30:00|111865|111765|111921|111821|111932|111832|111865|111765|192
1622766900000|2021-06-04 00:35:00|111920.5|111820.5|111882.5|111782.5|111927.2|111827.2|111870.5|111770.5|164
1622767200000|2021-06-04 00:40:00|111882|111782|111895.5|111795.5|111900.7|111800.7|111861|111761|139
1622767500000|2021-06-04 00:45:00|111898.1|111798.1|111879|111779|111916|111816|111879|111779|137
1622767800000|2021-06-04 00:50:00|111877.3|111777.3|111865|111765|111881.5|111781.5|111845.4|111745.4|136
1622768100000|2021-06-04 00:55:00|111861.5|111761.5|111830.7|111730.7|111871.5|111771.5|111821.7|111721.7|154
1622768400000|2021-06-04 01:00:00|111830|111730|111791.5|111691.5|111835|111735|111785|111685|205
1622768700000|2021-06-04 01:05:00|111792.5|111692.5|111824.8|111724.8|111825|111725|111792.5|111692.5|113
1622769000000|2021-06-04 01:10:00|111824.3|111724.3|111711.5|111611.5|111824.3|111724.3|111703|111603|278
1622769300000|2021-06-04 01:15:00|111710.5|111610.5|111758.5|111658.5|111766.5|111666.5|111699.5|111599.5|196
1622769600000|2021-06-04 01:20:00|111760.8|111660.8|111772.3|111672.3|111794.7|111694.7|111753.5|111653.5|209
1622769900000|2021-06-04 01:25:00|111771.3|111671.3|111798.5|111698.5|111799.5|111699.5|111756.5|111656.5|105
1622770200000|2021-06-04 01:30:00|111798.8|111698.8|111836.4|111736.4|111856.2|111756.2|111798.5|111698.5|233
1622770500000|2021-06-04 01:35:00|111840|111740|111821.1|111721.1|111846.3|111746.3|111809.5|111709.5|220
1622770800000|2021-06-04 01:40:00|111820.5|111720.5|111765.5|111665.5|111836.4|111736.4|111758.8|111658.8|182
1622771100000|2021-06-04 01:45:00|111765|111665|111821.1|111721.1|111825.3|111725.3|111756.8|111656.8|204
1622771400000|2021-06-04 01:50:00|111820.1|111720.1|111795.5|111695.5|111830.8|111730.8|111771.5|111671.5|160
1622771700000|2021-06-04 01:55:00|111793|111693|111862|111762|111865.5|111765.5|111782.3|111682.3|226
1622772000000|2021-06-04 02:00:00|111861.5|111761.5|111831.5|111731.5|111865|111765|111810|111710|229
1622772300000|2021-06-04 02:05:00|111831|111731|111860|111760|111866|111766|111831|111731|134
1622772600000|2021-06-04 02:10:00|111858|111758|111832.3|111732.3|111858|111758|111822.8|111722.8|105
1622772900000|2021-06-04 02:15:00|111832.8|111732.8|111846.5|111746.5|111865|111765|111831.8|111731.8|138
1622773200000|2021-06-04 02:20:00|111847|111747|111825|111725|111853.3|111753.3|111809.1|111709.1|106
1622773500000|2021-06-04 02:25:00|111823.5|111723.5|111826.5|111726.5|111835|111735|111805.3|111705.3|113
1622773800000|2021-06-04 02:30:00|111817.3|111717.3|111821.1|111721.1|111825|111725|111780.3|111680.3|137
1622774100000|2021-06-04 02:35:00|111820.5|111720.5|111815|111715|111821.8|111721.8|111796.5|111696.5|150
1622774400000|2021-06-04 02:40:00|111816|111716|111822.3|111722.3|111825|111725|111801.8|111701.8|90
1622774700000|2021-06-04 02:45:00|111821.8|111721.8|111786|111686|111825|111725|111770|111670|176
1622775000000|2021-06-04 02:50:00|111781|111681|111775.3|111675.3|111790|111690|111770|111670|69
1622775300000|2021-06-04 02:55:00|111776.8|111676.8|111770|111670|111788|111688|111760|111660|93
1622775600000|2021-06-04 03:00:00|111767|111667|111758.5|111658.5|111780|111680|111741.1|111641.1|121
1622775900000|2021-06-04 03:05:00|111761|111661|111765.3|111665.3|111767.9|111667.9|111759|111659|60
1622776200000|2021-06-04 03:10:00|111767.3|111667.3|111774.4|111674.4|111780.3|111680.3|111764.8|111664.8|52
1622776500000|2021-06-04 03:15:00|111771|111671|111781.8|111681.8|111781.8|111681.8|111766.3|111666.3|52
1622776800000|2021-06-04 03:20:00|111781.3|111681.3|111743.6|111643.6|111781.3|111681.3|111730.8|111630.8|158
1622777100000|2021-06-04 03:25:00|111742.3|111642.3|111732.3|111632.3|111756.6|111656.6|111721.9|111621.9|103
1622777400000|2021-06-04 03:30:00|111730|111630|111705|111605|111732.8|111632.8|111682.5|111582.5|168
1622777700000|2021-06-04 03:35:00|111701.8|111601.8|111712.8|111612.8|111718.5|111618.5|111690|111590|119
1622778000000|2021-06-04 03:40:00|111712.3|111612.3|111675.1|111575.1|111730.3|111630.3|111662.5|111562.5|111
1622778300000|2021-06-04 03:45:00|111675|111575|111674.4|111574.4|111700|111600|111659|111559|159
1622778600000|2021-06-04 03:50:00|111671.1|111571.1|111669|111569|111676|111576|111656.8|111556.8|135
1622778900000|2021-06-04 03:55:00|111668.3|111568.3|111698.3|111598.3|111708.3|111608.3|111666.4|111566.4|101
1622779200000|2021-06-04 04:00:00|111698.5|111598.5|111737|111637|111739.1|111639.1|111698.3|111598.3|108
1622779500000|2021-06-04 04:05:00|111735|111635|111735.8|111635.8|111740.1|111640.1|111716.3|111616.3|62
1622779800000|2021-06-04 04:10:00|111736|111636|111731.5|111631.5|111755|111655|111715|111615|98
1622780100000|2021-06-04 04:15:00|111736.4|111636.4|111747.8|111647.8|111751.3|111651.3|111722.1|111622.1|88
1622780400000|2021-06-04 04:20:00|111748.3|111648.3|111725|111625|111779.5|111679.5|111718.5|111618.5|124
1622780700000|2021-06-04 04:25:00|111722.5|111622.5|111697.5|111597.5|111725|111625|111697.5|111597.5|55
1622781000000|2021-06-04 04:30:00|111697|111597|111686.8|111586.8|111714.5|111614.5|111683.4|111583.4|108
1622781300000|2021-06-04 04:35:00|111685|111585|111683|111583|111688.3|111588.3|111677.5|111577.5|49
1622781600000|2021-06-04 04:40:00|111683.5|111583.5|111688|111588|111708.5|111608.5|111680.5|111580.5|80
1622781900000|2021-06-04 04:45:00|111687.3|111587.3|111672.5|111572.5|111695.5|111595.5|111666.4|111566.4|119
1622782200000|2021-06-04 04:50:00|111671.8|111571.8|111705|111605|111705|111605|111671.8|111571.8|67
1622782500000|2021-06-04 04:55:00|111703.4|111603.4|111695|111595|111715|111615|111695|111595|41
1622782800000|2021-06-04 05:00:00|111695.3|111595.3|111701.3|111601.3|111725|111625|111695.3|111595.3|129
1622783100000|2021-06-04 05:05:00|111701.8|111601.8|111790.8|111690.8|111791.3|111691.3|111700.8|111600.8|158
1622783400000|2021-06-04 05:10:00|111790.3|111690.3|111792.6|111692.6|111795|111695|111765|111665|141
1622783700000|2021-06-04 05:15:00|111793.1|111693.1|111748.3|111648.3|111793.1|111693.1|111736.3|111636.3|156
1622784000000|2021-06-04 05:20:00|111749.3|111649.3|111739.5|111639.5|111752.3|111652.3|111731.8|111631.8|110
1622784300000|2021-06-04 05:25:00|111737.3|111637.3|111727.5|111627.5|111772.3|111672.3|111727.5|111627.5|105
1622784600000|2021-06-04 05:30:00|111727.3|111627.3|111735|111635|111752.1|111652.1|111727.3|111627.3|142
1622784900000|2021-06-04 05:35:00|111733.1|111633.1|111707.5|111607.5|111733.1|111633.1|111685.4|111585.4|144
1622785200000|2021-06-04 05:40:00|111707.1|111607.1|111713.5|111613.5|111724|111624|111675|111575|215
1622785500000|2021-06-04 05:45:00|111713|111613|111733.8|111633.8|111759|111659|111712.1|111612.1|142
1622785800000|2021-06-04 05:50:00|111733.5|111633.5|111761.5|111661.5|111769|111669|111727.5|111627.5|138
1622786100000|2021-06-04 05:55:00|111764.3|111664.3|111782.3|111682.3|111785|111685|111752.3|111652.3|123
1622786400000|2021-06-04 06:00:00|111782|111682|111773.9|111673.9|111795|111695|111765|111665|175
1622786700000|2021-06-04 06:05:00|111772.8|111672.8|111728|111628|111776|111676|111702.5|111602.5|173
1622787000000|2021-06-04 06:10:00|111728.3|111628.3|111709.5|111609.5|111748.5|111648.5|111709.5|111609.5|134
1622787300000|2021-06-04 06:15:00|111713|111613|111704.8|111604.8|111727.5|111627.5|111688.3|111588.3|184
1622787600000|2021-06-04 06:20:00|111702.5|111602.5|111712.3|111612.3|111715.5|111615.5|111700.6|111600.6|93
1622787900000|2021-06-04 06:25:00|111712.8|111612.8|111695.3|111595.3|111715|111615|111681|111581|89
1622788200000|2021-06-04 06:30:00|111694|111594|111709.5|111609.5|111710.5|111610.5|111682.4|111582.4|91
1622788500000|2021-06-04 06:35:00|111710.5|111610.5|111625|111525|111710.5|111610.5|111615.2|111515.2|67
1622788800000|2021-06-04 06:40:00|111627|111527|111628.5|111528.5|111644|111544|111622.5|111522.5|68
1622789100000|2021-06-04 06:45:00|111628|111528|111635|111535|111636.8|111536.8|111627|111527|17
1622789400000|2021-06-04 06:50:00|111639.5|111539.5|111642.8|111542.8|111658.7|111558.7|111638.8|111538.8|32
1622789700000|2021-06-04 06:55:00|111642.5|111542.5|111635|111535|111647.5|111547.5|111633.9|111533.9|21
1622790000000|2021-06-04 07:00:00|111630|111530|111616.8|111516.8|111630|111530|111612.4|111512.4|32
1622790300000|2021-06-04 07:05:00|111620.5|111520.5|111590.1|111490.1|111631|111531|111588.3|111488.3|47
1622790600000|2021-06-04 07:10:00|111595|111495|111534.8|111434.8|111597.2|111497.2|111534.8|111434.8|60
1622790900000|2021-06-04 07:15:00|111531.7|111431.7|111495|111395|111531.7|111431.7|111459.1|111359.1|85
1622791200000|2021-06-04 07:20:00|111495.3|111395.3|111503.5|111403.5|111518.1|111418.1|111495.3|111395.3|35
1622791500000|2021-06-04 07:25:00|111504.5|111404.5|111536.6|111436.6|111558.5|111458.5|111504.5|111404.5|41
1622791800000|2021-06-04 07:30:00|111536.7|111436.7|111523.3|111423.3|111543.5|111443.5|111515.2|111415.2|25
1622792100000|2021-06-04 07:35:00|111524.1|111424.1|111499.5|111399.5|111524.1|111424.1|111495|111395|30
1622792400000|2021-06-04 07:40:00|111510.6|111410.6|111525.1|111425.1|111531.1|111431.1|111510.6|111410.6|27
1622792700000|2021-06-04 07:45:00|111518|111418|111466|111366|111522.5|111422.5|111465|111365|64
1622793000000|2021-06-04 07:50:00|111465|111365|111460.5|111360.5|111488.6|111388.6|111436|111336|39
1622793300000|2021-06-04 07:55:00|111460|111360|111456.1|111356.1|111460|111360|111444.1|111344.1|22
1622793600000|2021-06-04 08:00:00|111456|111356|111465.5|111365.5|111490.5|111390.5|111456|111356|24
1622793900000|2021-06-04 08:05:00|111466|111366|111523.3|111423.3|111541.5|111441.5|111466|111366|57
1622794200000|2021-06-04 08:10:00|111524.3|111424.3|111526.9|111426.9|111526.9|111426.9|111523.7|111423.7|18
1622794500000|2021-06-04 08:15:00|111526.4|111426.4|111546.6|111446.6|111546.8|111446.8|111521.7|111421.7|20
1622794800000|2021-06-04 08:20:00|111546.1|111446.1|111538|111438|111546.1|111446.1|111537.5|111437.5|14
1622795100000|2021-06-04 08:25:00|111538.5|111438.5|111561.6|111461.6|111593.4|111493.4|111538.5|111438.5|49
1622795400000|2021-06-04 08:30:00|111561.1|111461.1|111568|111468|111568|111468|111561|111461|20
1622795700000|2021-06-04 08:35:00|111566.5|111466.5|111575|111475|111603.7|111503.7|111566.5|111466.5|49
1622796000000|2021-06-04 08:40:00|111573.5|111473.5|111580.8|111480.8|111580.8|111480.8|111572|111472|18
1622796300000|2021-06-04 08:45:00|111581.3|111481.3|111600.8|111500.8|111621|111521|111580.1|111480.1|66
1622796600000|2021-06-04 08:50:00|111600.3|111500.3|111603.3|111503.3|111605.9|111505.9|111597.6|111497.6|35
1622796900000|2021-06-04 08:55:00|111604.6|111504.6|111592.6|111492.6|111604.7|111504.7|111592.6|111492.6|11
1622797200000|2021-06-04 09:00:00|111591.6|111491.6|111610.4|111510.4|111611.3|111511.3|111591.5|111491.5|27
1622797500000|2021-06-04 09:05:00|111613.9|111513.9|111598.7|111498.7|111632|111532|111597|111497|32
1622797800000|2021-06-04 09:10:00|111599.7|111499.7|111603|111503|111605.6|111505.6|111599.5|111499.5|19
1622798100000|2021-06-04 09:15:00|111603.5|111503.5|111602.6|111502.6|111616.2|111516.2|111586.9|111486.9|32
1622798400000|2021-06-04 09:20:00|111612.4|111512.4|111628.4|111528.4|111629.4|111529.4|111612.4|111512.4|43
1622798700000|2021-06-04 09:25:00|111626.4|111526.4|111641.3|111541.3|111648|111548|111619.4|111519.4|47
1622799000000|2021-06-04 09:30:00|111623.9|111523.9|111640|111540|111640|111540|111615.6|111515.6|25
1622799300000|2021-06-04 09:35:00|111640.1|111540.1|111665.1|111565.1|111669.1|111569.1|111640|111540|29
1622799600000|2021-06-04 09:40:00|111668.5|111568.5|111680.1|111580.1|111680.2|111580.2|111663.5|111563.5|24
1622799900000|2021-06-04 09:45:00|111680.4|111580.4|111678.2|111578.2|111680.4|111580.4|111675.2|111575.2|22
1622800200000|2021-06-04 09:50:00|111678.1|111578.1|111678.6|111578.6|111678.6|111578.6|111675.6|111575.6|14
1622800500000|2021-06-04 09:55:00|111678.1|111578.1|111691|111591|111694.5|111594.5|111678.1|111578.1|29
1622800800000|2021-06-04 10:00:00|111690|111590|111679.4|111579.4|111690|111590|111662.1|111562.1|25
1622801100000|2021-06-04 10:05:00|111680|111580|111677.3|111577.3|111683.5|111583.5|111676.6|111576.6|14
1622801400000|2021-06-04 10:10:00|111677.1|111577.1|111676|111576|111684.1|111584.1|111675|111575|32
1622801700000|2021-06-04 10:15:00|111677|111577|111680.4|111580.4|111680.4|111580.4|111672.1|111572.1|11
1622802000000|2021-06-04 10:20:00|111684|111584|111666.5|111566.5|111685.1|111585.1|111659.6|111559.6|26
1622802300000|2021-06-04 10:25:00|111667.5|111567.5|111685.1|111585.1|111685.1|111585.1|111667.5|111567.5|12
1622802600000|2021-06-04 10:30:00|111686.1|111586.1|111670.1|111570.1|111686.7|111586.7|111665|111565|20
1622802900000|2021-06-04 10:35:00|111665.1|111565.1|111661.5|111561.5|111665.1|111565.1|111650.1|111550.1|9
1622803200000|2021-06-04 10:40:00|111660.1|111560.1|111655.1|111555.1|111660.1|111560.1|111655|111555|4
1622803500000|2021-06-04 10:45:00|111655.5|111555.5|111650.1|111550.1|111655.5|111555.5|111650.1|111550.1|5
1622803800000|2021-06-04 10:50:00|111650|111550|111711.7|111611.7|111711.7|111611.7|111650|111550|36
1622804100000|2021-06-04 10:55:00|111711.5|111611.5|111684.2|111584.2|111711.5|111611.5|111684.2|111584.2|27
1622804400000|2021-06-04 11:00:00|111683|111583|111690.1|111590.1|111702|111602|111680.5|111580.5|32
1622804700000|2021-06-04 11:05:00|111689.5|111589.5|111740.5|111640.5|111746|111646|111689.2|111589.2|44
1622805000000|2021-06-04 11:10:00|111741|111641|111740.9|111640.9|111746.1|111646.1|111737|111637|15
1622805300000|2021-06-04 11:15:00|111736.7|111636.7|111740.5|111640.5|111740.5|111640.5|111735.7|111635.7|4
1622805600000|2021-06-04 11:20:00|111720|111620|111717.1|111617.1|111720|111620|111711.1|111611.1|28
1622805900000|2021-06-04 11:25:00|111717.6|111617.6|111720.9|111620.9|111738.5|111638.5|111701.4|111601.4|30
1622806200000|2021-06-04 11:30:00|111721|111621|111711|111611|111721|111621|111710.5|111610.5|12
1622806500000|2021-06-04 11:35:00|111710.6|111610.6|111708|111608|111712.4|111612.4|111704.7|111604.7|15
1622806800000|2021-06-04 11:40:00|111707.5|111607.5|111735.1|111635.1|111744|111644|111707.5|111607.5|24
1622807100000|2021-06-04 11:45:00|111735|111635|111717.5|111617.5|111745|111645|111715.5|111615.5|25
1622807400000|2021-06-04 11:50:00|111718.5|111618.5|111689.5|111589.5|111718.5|111618.5|111689.5|111589.5|20
1622807700000|2021-06-04 11:55:00|111697|111597|111712.7|111612.7|111718.8|111618.8|111696|111596|12
1622808000000|2021-06-04 12:00:00|111712|111612|111655|111555|111718.2|111618.2|111655|111555|19
1622808300000|2021-06-04 12:05:00|111650.4|111550.4|111668.5|111568.5|111668.5|111568.5|111615.5|111515.5|24
1622808600000|2021-06-04 12:10:00|111685.5|111585.5|111689|111589|111710.1|111610.1|111659|111559|36
1622808900000|2021-06-04 12:15:00|111689.1|111589.1|111695.1|111595.1|111697.9|111597.9|111680.1|111580.1|25
1622809200000|2021-06-04 12:20:00|111695.5|111595.5|111690|111590|111766.8|111595.5|111675.5|111548.8|31
1622809500000|2021-06-04 12:25:00|111690.5|111590.5|111774.8|111585.2|111785.5|111590.5|111675.5|111552.3|21
1622809800000|2021-06-04 12:30:00|111744.8|111579|111343.5|111143.5|111782.7|111579|111324|111124|183
1622810100000|2021-06-04 12:35:00|111344.2|111144.2|111460.5|111260.5|111470.5|111316.4|111344.2|111144.2|92
1622810400000|2021-06-04 12:40:00|111460.9|111260.9|111325|111225|111460.9|111312.6|111325|111225|51
1622810700000|2021-06-04 12:45:00|111320.3|111220.3|111285.1|111185.1|111355|111220.8|111272.5|111151.5|51
1622811000000|2021-06-04 12:50:00|111275.1|111175.1|111222.1|111122.1|111320.5|111175.1|111196.7|111096.7|49
1622811300000|2021-06-04 12:55:00|111223.1|111123.1|111200.5|111100.5|111291.5|111145.5|111157.2|111018.9|80
1622811600000|2021-06-04 13:00:00|111201.8|111101.8|111173|111073|111203.9|111103.9|111171.8|111071.8|58
1622811900000|2021-06-04 13:05:00|111173.5|111073.5|111274.8|111074.8|111275.5|111145.5|111172.3|111072.3|40
1622812200000|2021-06-04 13:10:00|111275.5|111075.5|111315.5|111115.5|111320.5|111155.5|111207.8|111057.1|30
1622812500000|2021-06-04 13:15:00|111325.3|111125.3|111215|111115|111329.5|111143.5|111205|111055|37
1622812800000|2021-06-04 13:20:00|111215.5|111115.5|111180|111080|111215.5|111115.5|111180|111080|10
1622813100000|2021-06-04 13:25:00|111181|111081|111176.5|111076.5|111189|111089|111124.5|111024.5|44
1622813400000|2021-06-04 13:30:00|111177|111077|111144|111044|111177|111077|111130.5|111030.5|32
1622813700000|2021-06-04 13:35:00|111143|111043|111213|111013|111216.8|111063|111142.5|111010.5|20
1622814000000|2021-06-04 13:40:00|111211|111011|111166|111066|111228|111091|111165.5|111011|41
1622814300000|2021-06-04 13:45:00|111165|111065|111150|111050|111166|111066|111130|111030|23
1622814600000|2021-06-04 13:50:00|111155|111055|111142|111042|111155|111055|111140|111040|15
1622814900000|2021-06-04 13:55:00|111141.5|111041.5|111155|111055|111165|111065|111141.5|111041.5|37
1622815200000|2021-06-04 14:00:00|111152|111052|111140|111040|111155|111055|111130|111030|10
1622815500000|2021-06-04 14:05:00|111160|111060|111156|111056|111160|111060|111130|111030|9
1622815800000|2021-06-04 14:10:00|111155|111055|111158.5|111058.5|111158.5|111058.5|111155|111055|14
1622816100000|2021-06-04 14:15:00|111160|111060|111200|111100|111210|111110|111160|111060|49
1622816400000|2021-06-04 14:20:00|111197|111097|111182|111082|111203|111103|111180|111080|36
1622816700000|2021-06-04 14:25:00|111182.5|111082.5|111184.5|111084.5|111215|111115|111170|111070|19
1622817000000|2021-06-04 14:30:00|111183.5|111083.5|111145.5|111045.5|111184|111084|111117.5|111017.5|44
1622817300000|2021-06-04 14:35:00|111148|111048|111195.5|111095.5|111196|111096|111147.5|111047.5|21
1622817600000|2021-06-04 14:40:00|111195|111095|111224|111124|111225.5|111125.5|111195|111095|41
1622817900000|2021-06-04 14:45:00|111223.5|111123.5|111222|111122|111223.5|111123.5|111215|111115|12
1622818200000|2021-06-04 14:50:00|111224.5|111124.5|111289|111189|111290.5|111190.5|111224|111124|65
1622818500000|2021-06-04 14:55:00|111290|111190|111289|111189|111291.5|111191.5|111270.5|111170.5|23
1622818800000|2021-06-04 15:00:00|111292|111192|111296|111196|111305|111205|111285|111185|27
1622819100000|2021-06-04 15:05:00|111294.5|111194.5|111295|111195|111295|111195|111275|111175|13
1622819400000|2021-06-04 15:10:00|111293|111193|111263|111163|111294|111194|111256.5|111156.5|31
1622819700000|2021-06-04 15:15:00|111263.5|111163.5|111263|111163|111264|111164|111263|111163|3
1622820000000|2021-06-04 15:20:00|111273|111173|111274|111174|111280|111180|111253|111153|22
1622820300000|2021-06-04 15:25:00|111273.5|111173.5|111265.5|111165.5|111273.5|111173.5|111249.5|111149.5|26
1622820600000|2021-06-04 15:30:00|111259.5|111159.5|111272|111172|111272|111172|111259.5|111159.5|7
1622820900000|2021-06-04 15:35:00|111269|111169|111266|111166|111269|111169|111266|111166|4
1622821200000|2021-06-04 15:40:00|111249.1|111149.1|111261|111161|111273.5|111173.5|111249|111149|17
1622822400000|2021-06-04 16:00:00|111240|111140|111246.5|111146.5|111255|111155|111240|111140|17
1622822700000|2021-06-04 16:05:00|111248.5|111148.5|111245|111145|111255|111155|111244.9|111144.9|7
1622823000000|2021-06-04 16:10:00|111240|111140|111245|111145|111245|111145|111240|111140|2
1622823300000|2021-06-04 16:15:00|111250|111150|111247|111147|111250|111150|111247|111147|8
1622823600000|2021-06-04 16:20:00|111248.5|111148.5|111249|111149|111249|111149|111248.5|111148.5|2
1622823900000|2021-06-04 16:25:00|111249.5|111149.5|111240|111140|111255|111155|111240|111140|4
1622824200000|2021-06-04 16:30:00|111239.5|111139.5|111239.5|111139.5|111239.5|111139.5|111239.5|111139.5|1
1622824500000|2021-06-04 16:35:00|111245|111145|111250|111150|111250|111150|111244.5|111144.5|5
1622825700000|2021-06-04 16:55:00|111254|111154|111254|111154|111254|111154|111254|111154|1
1622826000000|2021-06-04 17:00:00|111254.5|111154.5|111272.5|111172.5|111274|111174|111254|111154|14
1622826300000|2021-06-04 17:05:00|111273|111173|111269.5|111169.5|111273|111173|111268|111168|5
1622826600000|2021-06-04 17:10:00|111268.5|111168.5|111269.5|111169.5|111269.5|111169.5|111268.5|111168.5|2
1622826900000|2021-06-04 17:15:00|111270|111170|111269|111169|111274.5|111174.5|111268.5|111168.5|5
1622827200000|2021-06-04 17:20:00|111270|111170|111269.5|111169.5|111270|111170|111268|111168|4
1622827500000|2021-06-04 17:25:00|111268.5|111168.5|111268.5|111168.5|111268.5|111168.5|111268.5|111168.5|1
1622827800000|2021-06-04 17:30:00|111268|111168|111240|111140|111268|111168|111234.5|111134.5|16
1622828100000|2021-06-04 17:35:00|111241.5|111141.5|111255|111155|111255|111155|111241.5|111141.5|6
1622828400000|2021-06-04 17:40:00|111253|111153|111260|111160|111260|111160|111253|111153|7
1622829300000|2021-06-04 17:55:00|111259.5|111159.5|111259.5|111159.5|111259.5|111159.5|111259.5|111159.5|1
1622829600000|2021-06-04 18:00:00|111241.5|111141.5|111237.5|111137.5|111241.5|111141.5|111236.5|111136.5|4
1622829900000|2021-06-04 18:05:00|111237|111137|111237.5|111137.5|111237.5|111137.5|111236.5|111136.5|3
1622830200000|2021-06-04 18:10:00|111237|111137|111236.5|111136.5|111237|111137|111236.5|111136.5|2
1622830500000|2021-06-04 18:15:00|111235|111135|111235|111135|111235|111135|111235|111135|1
1622830800000|2021-06-04 18:20:00|111250|111150|111252|111152|111252|111152|111249.5|111149.5|4
1622831100000|2021-06-04 18:25:00|111259|111159|111246|111146|111259|111159|111246|111146|8
1622831700000|2021-06-04 18:35:00|111242|111142|111240.5|111140.5|111242|111142|111240.5|111140.5|2
1622832000000|2021-06-04 18:40:00|111240|111140|111238.5|111138.5|111240|111140|111238.5|111138.5|4
1622832600000|2021-06-04 18:50:00|111219.1|111119.1|111212|111112|111219.1|111119.1|111186.7|111086.7|46
1622832900000|2021-06-04 18:55:00|111212.5|111112.5|111212.5|111112.5|111212.5|111112.5|111208|111108|10
1622833200000|2021-06-04 19:00:00|111213.5|111113.5|111217.5|111117.5|111219|111119|111213.5|111113.5|4
1622833500000|2021-06-04 19:05:00|111223.5|111123.5|111219|111119|111223.5|111123.5|111219|111119|10
1622833800000|2021-06-04 19:10:00|111218.5|111118.5|111217|111117|111218.5|111118.5|111217|111117|3
1622834100000|2021-06-04 19:15:00|111208|111108|111206|111106|111214|111114|111204|111104|14
1622834400000|2021-06-04 19:20:00|111203.5|111103.5|111175|111075|111207.5|111107.5|111170|111070|18
1622834700000|2021-06-04 19:25:00|111175.5|111075.5|111163|111063|111183.5|111083.5|111156.5|111056.5|23
1622835000000|2021-06-04 19:30:00|111162|111062|111168.5|111068.5|111168.5|111068.5|111160.5|111060.5|5
1622835300000|2021-06-04 19:35:00|111169.5|111069.5|111177|111077|111182|111082|111169.5|111069.5|18
1622835600000|2021-06-04 19:40:00|111177.5|111077.5|111176.5|111076.5|111177.5|111077.5|111176.5|111076.5|2
1622835900000|2021-06-04 19:45:00|111177|111077|111184.5|111084.5|111184.5|111084.5|111175|111075|10
1622836200000|2021-06-04 19:50:00|111185|111085|111187.5|111087.5|111194.5|111094.5|111184.5|111084.5|20
1622836500000|2021-06-04 19:55:00|111187|111087|111162|111062|111189|111089|111162|111062|17
1623024000000|2021-06-07 00:00:00|111160|110960|111229.4|111129.4|111350.6|111145|111160|110925.6|177
1623024300000|2021-06-07 00:05:00|111229.5|111129.5|111099|110999|111229.5|111129.5|111095|110995|158
1623024600000|2021-06-07 00:10:00|111099.5|110999.5|111002.9|110902.9|111109.5|111009.5|110993|110893|223
1623024900000|2021-06-07 00:15:00|111002.6|110902.6|111019.5|110919.5|111029.5|110929.5|110970.2|110870.2|312
1623025200000|2021-06-07 00:20:00|111020|110920|111024.2|110924.2|111026|110926|111005|110905|106
1623025500000|2021-06-07 00:25:00|111025.2|110925.2|111065|110965|111075|110975|111015|110915|202
1623025800000|2021-06-07 00:30:00|111072.6|110972.6|111078|110978|111087.6|110987.6|111065|110965|114
1623026100000|2021-06-07 00:35:00|111073.5|110973.5|111079|110979|111087.9|110987.9|111071.2|110971.2|108
1623026400000|2021-06-07 00:40:00|111079.3|110979.3|111095|110995|111097.5|110997.5|111065|110965|91
1623026700000|2021-06-07 00:45:00|111094.5|110994.5|111085|110985|111110|111010|111080|110980|92
1623027000000|2021-06-07 00:50:00|111086|110986|111110|111010|111111.5|111011.5|111083.5|110983.5|65
1623027300000|2021-06-07 00:55:00|111105|111005|111145|111045|111145|111045|111099|110999|179
1623027600000|2021-06-07 01:00:00|111144|111044|111161|111061|111182|111082|111137.2|111037.2|183
1623027900000|2021-06-07 01:05:00|111160|111060|111186|111086|111210.5|111110.5|111138|111038|166
1623028200000|2021-06-07 01:10:00|111186.7|111086.7|111150|111050|111198|111098|111142|111042|111
1623028500000|2021-06-07 01:15:00|111147|111047|111143|111043|111159|111059|111121.5|111021.5|116
1623028800000|2021-06-07 01:20:00|111143.5|111043.5|111098|110998|111153.7|111053.7|111077.6|110977.6|155
1623029100000|2021-06-07 01:25:00|111097.5|110997.5|111044.5|110944.5|111098.5|110998.5|111035|110935|123
1623029400000|2021-06-07 01:30:00|111045|110945|111150|111050|111161.5|111061.5|111040|110940|255
1623029700000|2021-06-07 01:35:00|111152|111052|111165|111065|111181|111081|111139.3|111039.3|241
1623030000000|2021-06-07 01:40:00|111170.7|111070.7|111146|111046|111175|111075|111121|111021|208
1623030300000|2021-06-07 01:45:00|111146.5|111046.5|111089.7|110989.7|111178.5|111078.5|111089.7|110989.7|188
1623030600000|2021-06-07 01:50:00|111089.2|110989.2|111118|111018|111118|111018|111055.4|110955.4|155
1623030900000|2021-06-07 01:55:00|111119|111019|111160.2|111060.2|111166.8|111066.8|111100|111000|198
1623031200000|2021-06-07 02:00:00|111160|111060|111205|111105|111211.5|111111.5|111145.5|111045.5|173
1623031500000|2021-06-07 02:05:00|111205.6|111105.6|111163.5|111063.5|111226.5|111126.5|111159.7|111059.7|104
1623031800000|2021-06-07 02:10:00|111163.2|111063.2|111150|111050|111164.5|111064.5|111113.9|111013.9|135
1623032100000|2021-06-07 02:15:00|111150.2|111050.2|111132|111032|111163.7|111063.7|111125|111025|80
1623032400000|2021-06-07 02:20:00|111135|111035|111124.5|111024.5|111138.5|111038.5|111117|111017|64
1623032700000|2021-06-07 02:25:00|111125|111025|111096|110996|111125|111025|111085|110985|107
1623033000000|2021-06-07 02:30:00|111095.5|110995.5|111131|111031|111139.7|111039.7|111094.6|110994.6|102
1623033300000|2021-06-07 02:35:00|111129.5|111029.5|111114.5|111014.5|111131|111031|111088.5|110988.5|118
1623033600000|2021-06-07 02:40:00|111117.5|111017.5|111135|111035|111160|111060|111114.5|111014.5|87
1623033900000|2021-06-07 02:45:00|111130|111030|111130|111030|111131.5|111031.5|111109.7|111009.7|72
1623034200000|2021-06-07 02:50:00|111128.5|111028.5|111128.2|111028.2|111139.2|111039.2|111115|111015|85
1623034500000|2021-06-07 02:55:00|111129|111029|111160|111060|111166.6|111066.6|111128|111028|60
1623034800000|2021-06-07 03:00:00|111166.1|111066.1|111110|111010|111167|111067|111109.6|111009.6|117
1623035100000|2021-06-07 03:05:00|111111|111011|111129.8|111029.8|111158.6|111058.6|111111|111011|76
1623035400000|2021-06-07 03:10:00|111130|111030|111145|111045|111145|111045|111129.8|111029.8|30
1623035700000|2021-06-07 03:15:00|111140.5|111040.5|111139.5|111039.5|111154|111054|111130|111030|34
1623036000000|2021-06-07 03:20:00|111140|111040|111225|111125|111225|111125|111140|111040|67
1623036300000|2021-06-07 03:25:00|111220.5|111120.5|111223|111123|111304.8|111204.8|111206|111106|235
1623036600000|2021-06-07 03:30:00|111222.7|111122.7|111219.5|111119.5|111225.5|111125.5|111216.5|111116.5|68
1623036900000|2021-06-07 03:35:00|111218.5|111118.5|111217.5|111117.5|111218.5|111118.5|111193.5|111093.5|59
1623037200000|2021-06-07 03:40:00|111218|111118|111203|111103|111219.2|111119.2|111184.7|111084.7|77
1623037500000|2021-06-07 03:45:00|111199|111099|111211.7|111111.7|111211.7|111111.7|111197|111097|55
1623037800000|2021-06-07 03:50:00|111212|111112|111186.5|111086.5|111217|111117|111185|111085|87
1623038100000|2021-06-07 03:55:00|111185|111085|111187.5|111087.5|111200.5|111100.5|111169|111069|80
1623038400000|2021-06-07 04:00:00|111187|111087|111210.5|111110.5|111210.5|111110.5|111182|111082|65
1623038700000|2021-06-07 04:05:00|111210.2|111110.2|111209.2|111109.2|111211|111111|111203.5|111103.5|29
1623039000000|2021-06-07 04:10:00|111209.5|111109.5|111205|111105|111237.5|111137.5|111205|111105|35
1623039300000|2021-06-07 04:15:00|111196.7|111096.7|111225|111125|111230|111130|111194.5|111094.5|37
1623039600000|2021-06-07 04:20:00|111229|111129|111185|111085|111229|111129|111166|111066|79
1623039900000|2021-06-07 04:25:00|111181.5|111081.5|111190|111090|111205|111105|111175|111075|33
1623040200000|2021-06-07 04:30:00|111188|111088|111166.5|111066.5|111188|111088|111166.5|111066.5|47
1623040500000|2021-06-07 04:35:00|111165.5|111065.5|111148.5|111048.5|111169.7|111069.7|111146.5|111046.5|59
1623040800000|2021-06-07 04:40:00|111154.5|111054.5|111166|111066|111170|111070|111147.5|111047.5|55
1623041100000|2021-06-07 04:45:00|111159.7|111059.7|111158|111058|111174.5|111074.5|111155|111055|79
1623041400000|2021-06-07 04:50:00|111154.7|111054.7|111149.5|111049.5|111157|111057|111142.5|111042.5|62
1623041700000|2021-06-07 04:55:00|111148.5|111048.5|111180|111080|111180|111080|111147.5|111047.5|71
1623042000000|2021-06-07 05:00:00|111170|111070|111160|111060|111173.5|111073.5|111149.7|111049.7|77
1623042300000|2021-06-07 05:05:00|111155|111055|111180|111080|111189.5|111089.5|111150|111050|39
1623042600000|2021-06-07 05:10:00|111179|111079|111169|111069|111179.5|111079.5|111153.1|111053.1|43
1623042900000|2021-06-07 05:15:00|111163.5|111063.5|111210|111110|111212|111112|111162.1|111062.1|29
1623043200000|2021-06-07 05:20:00|111210.5|111110.5|111180|111080|111229.7|111129.7|111175|111075|68
1623043500000|2021-06-07 05:25:00|111190|111090|111200|111100|111201|111101|111180|111080|39
1623043800000|2021-06-07 05:30:00|111199.6|111099.6|111180|111080|111201|111101|111180|111080|60
1623044100000|2021-06-07 05:35:00|111180.5|111080.5|111199.8|111099.8|111220|111120|111180|111080|104
1623044400000|2021-06-07 05:40:00|111203.2|111103.2|111210|111110|111215|111115|111190|111090|57
1623044700000|2021-06-07 05:45:00|111200|111100|111235|111135|111245|111145|111200|111100|38
1623045000000|2021-06-07 05:50:00|111230|111130|111190|111090|111230|111130|111175.2|111075.2|123
1623045300000|2021-06-07 05:55:00|111190.2|111090.2|111234|111134|111243.5|111143.5|111190|111090|106
1623045600000|2021-06-07 06:00:00|111237|111137|111235|111135|111270.2|111170.2|111225|111125|112
1623045900000|2021-06-07 06:05:00|111230|111130|111261.5|111161.5|111265|111165|111215|111115|98
1623046200000|2021-06-07 06:10:00|111263|111163|111223.1|111123.1|111296|111196|111222.8|111122.8|230
1623046500000|2021-06-07 06:15:00|111227.5|111127.5|111235|111135|111240|111140|111214.5|111114.5|49
1623046800000|2021-06-07 06:20:00|111230.5|111130.5|111340|111240|111340|111240|111230|111130|120
1623047100000|2021-06-07 06:25:00|111339.6|111239.6|111343.5|111243.5|111364|111264|111317.1|111217.1|121
1623047400000|2021-06-07 06:30:00|111333.5|111233.5|111358|111258|111377.5|111277.5|111319.4|111219.4|76
1623047700000|2021-06-07 06:35:00|111353|111253|111348.5|111248.5|111365|111265|111332.5|111232.5|44
1623048000000|2021-06-07 06:40:00|111351.5|111251.5|111370.5|111270.5|111432|111332|111351.5|111251.5|49
1623048300000|2021-06-07 06:45:00|111358.7|111258.7|111345|111245|111361.8|111261.8|111338|111238|46
1623048600000|2021-06-07 06:50:00|111345.2|111245.2|111342.2|111242.2|111363|111263|111330.5|111230.5|32
1623048900000|2021-06-07 06:55:00|111342.7|111242.7|111357.5|111257.5|111395|111295|111342.7|111242.7|51
1623049200000|2021-06-07 07:00:00|111352.5|111252.5|111334|111234|111363.5|111263.5|111334|111234|49
1623049500000|2021-06-07 07:05:00|111333.7|111233.7|111351.9|111251.9|111409.2|111309.2|111332|111232|80
1623049800000|2021-06-07 07:10:00|111358.5|111258.5|111340|111240|111361|111261|111333.8|111233.8|61
1623050100000|2021-06-07 07:15:00|111339|111239|111388|111288|111389.5|111289.5|111326.5|111226.5|40
1623050400000|2021-06-07 07:20:00|111386|111286|111317.5|111217.5|111387|111287|111317.5|111217.5|74
1623050700000|2021-06-07 07:25:00|111312|111212|111311|111211|111328.6|111228.6|111308|111208|51
1623051000000|2021-06-07 07:30:00|111312.5|111212.5|111300.5|111200.5|111312.5|111212.5|111293.5|111193.5|15
1623051300000|2021-06-07 07:35:00|111301.5|111201.5|111267|111167|111308.5|111208.5|111267|111167|21
1623051600000|2021-06-07 07:40:00|111271.5|111171.5|111228.5|111128.5|111277.5|111177.5|111196|111096|67
1623051900000|2021-06-07 07:45:00|111227.5|111127.5|111219.2|111019.2|111238.7|111135|111188|110964|124
1623052200000|2021-06-07 07:50:00|111217.2|111017.2|111231.4|111031.4|111250|111050|111201.1|111001.1|59
1623052500000|2021-06-07 07:55:00|111241.7|111041.7|111229.7|111029.7|111242.2|111105.7|111179.3|111016.8|25
1623052800000|2021-06-07 08:00:00|111225|111025|111194.9|111094.9|111236|111094.9|111172.6|111025|7
1623053100000|2021-06-07 08:05:00|111194.8|111094.8|111243.9|111043.9|111244|111096.7|111173|111039.8|27
1623053400000|2021-06-07 08:10:00|111234.4|111034.4|111260|111060|111260|111060|111234.4|111034.4|10
1623053700000|2021-06-07 08:15:00|111234.3|111134.3|111255|111155|111273.1|111173.1|111205|111105|53
1623054000000|2021-06-07 08:20:00|111250|111150|111280.5|111180.5|111281.2|111181.2|111250|111150|22
1623054300000|2021-06-07 08:25:00|111288.1|111188.1|111258.4|111158.4|111354.9|111201.7|111255|111100|20
1623054600000|2021-06-07 08:30:00|111260|111160|111260.6|111160.6|111263.4|111163.4|111260|111160|9
1623054900000|2021-06-07 08:35:00|111260|111160|111255|111155|111265|111165|111255|111155|14
1623055200000|2021-06-07 08:40:00|111257.1|111157.1|111276.5|111176.5|111276.5|111176.5|111242.1|111142.1|11
1623055500000|2021-06-07 08:45:00|111275|111175|111260.7|111160.7|111359|111184.4|111260.3|111099.5|40
1623055800000|2021-06-07 08:50:00|111260|111160|111264.3|111164.3|111264.3|111164.3|111225.5|111125.5|13
1623056100000|2021-06-07 08:55:00|111255|111155|111255|111155|111265.9|111165.9|111225.5|111125.5|35
1623056400000|2021-06-07 09:00:00|111260.4|111160.4|111300|111100|111300|111170|111252.4|111089.5|11
1623056700000|2021-06-07 09:05:00|111310|111110|111265.1|111165.1|111313.4|111165.1|111265.1|111110|4
1623057000000|2021-06-07 09:10:00|111266.4|111166.4|111270|111170|111368.9|111196.6|111265|111165|17
1623057300000|2021-06-07 09:15:00|111273.5|111173.5|111270|111170|111274.1|111174.1|111270|111170|8
1623057600000|2021-06-07 09:20:00|111272.5|111172.5|111280|111180|111281.5|111181.5|111272.5|111172.5|5
1623058200000|2021-06-07 09:30:00|111280.5|111180.5|111280|111180|111280.5|111180.5|111280|111180|8
1623058500000|2021-06-07 09:35:00|111265.6|111165.6|111265|111165|111265.6|111165.6|111265|111165|2
1623058800000|2021-06-07 09:40:00|111265.2|111165.2|111265|111165|111265.2|111165.2|111265|111165|18
1623059100000|2021-06-07 09:45:00|111265.2|111165.2|111265|111165|111265.5|111165.5|111265|111165|28
1623059400000|2021-06-07 09:50:00|111260|111160|111262.8|111162.8|111265|111165|111260|111160|6
1623059700000|2021-06-07 09:55:00|111263.6|111163.6|111265|111165|111265|111165|111263.6|111163.6|5
1623060000000|2021-06-07 10:00:00|111263|111163|111253|111153|111264.5|111164.5|111253|111153|14
1623060300000|2021-06-07 10:05:00|111253.5|111153.5|111270|111170|111270|111170|111253|111153|10
1623061200000|2021-06-07 10:20:00|111255|111155|111255|111155|111255|111155|111254.9|111154.9|3
1623061500000|2021-06-07 10:25:00|111255.7|111155.7|111258|111058|111265|111165|111255.7|111058|11
1623061800000|2021-06-07 10:30:00|111281.5|111081.5|111310|111110|111310.1|111110.1|111242.5|111042.5|40
1623062400000|2021-06-07 10:40:00|111253.4|111153.4|111249.8|111149.8|111253.4|111153.4|111249.8|111149.8|5
1623062700000|2021-06-07 10:45:00|111242.8|111142.8|111233.4|111133.4|111242.8|111142.8|111231.4|111131.4|9
1623063000000|2021-06-07 10:50:00|111233.9|111133.9|111249.4|111049.4|111289.3|111135.4|111224|111024|28
1623063300000|2021-06-07 10:55:00|111248.9|111048.9|111203.4|111103.4|111248.9|111104.4|111198.4|111048.9|8
1623063600000|2021-06-07 11:00:00|111202.2|111102.2|111218|111018|111218|111102.2|111161|111017.9|32
1623063900000|2021-06-07 11:05:00|111220|111020|111155|111055|111220|111065.9|111140.8|111015|18
1623064200000|2021-06-07 11:10:00|111150|111050|111130|111030|111155|111055|111125|111025|20
1623064500000|2021-06-07 11:15:00|111129.5|111029.5|111135|111035|111135|111035|111129.5|111029.5|2
1623064800000|2021-06-07 11:20:00|111138.4|111038.4|111135|111035|111139.2|111039.2|111135|111035|9
1623065400000|2021-06-07 11:30:00|111131.1|111031.1|111135|111035|111135|111035|111131.1|111031.1|4
1623065700000|2021-06-07 11:35:00|111130|111030|111129|111029|111130|111030|111129|111029|2
1623066000000|2021-06-07 11:40:00|111130|111030|111125|111025|111130|111030|111119.1|111019.1|6
1623066300000|2021-06-07 11:45:00|111123.2|111023.2|111130|111030|111130|111030|111120.1|111020.1|12
1623066600000|2021-06-07 11:50:00|111129.5|111029.5|111100|111000|111130|111030|111085|110985|17
1623066900000|2021-06-07 11:55:00|111099.6|110999.6|111153|110953|111153|110999.9|111097.6|110946.6|16
1623067200000|2021-06-07 12:00:00|111153.2|110953.2|111126.5|111026.5|111160.7|111026.5|111120|110953.2|16
1623067500000|2021-06-07 12:05:00|111127|111027|111126.5|111026.5|111127|111027|111125|111025|5
1623067800000|2021-06-07 12:10:00|111127|111027|111130.5|111030.5|111130.5|111030.5|111127|111027|5
1623068100000|2021-06-07 12:15:00|111131|111031|111131|111031|111131|111031|111131|111031|1
1623068400000|2021-06-07 12:20:00|111130.7|111030.7|111130.5|111030.5|111130.7|111030.7|111130.5|111030.5|2
1623069000000|2021-06-07 12:30:00|111130.2|111030.2|111130|111030|111130.2|111030.2|111125|111025|4
1623069300000|2021-06-07 12:35:00|111131|111031|111135.9|111035.9|111136|111036|111131|111031|5
1623069600000|2021-06-07 12:40:00|111136|111036|111167.9|111067.9|111167.9|111067.9|111136|111036|9
1623069900000|2021-06-07 12:45:00|111159.1|111059.1|111175.5|111075.5|111201.5|111101.5|111155.6|111055.6|36
1623070200000|2021-06-07 12:50:00|111177|111077|111187|111087|111193|111093|111175.5|111075.5|15
1623070500000|2021-06-07 12:55:00|111186|111086|111185|111085|111186|111086|111185|111085|3
1623070800000|2021-06-07 13:00:00|111186.3|111086.3|111240|111140|111240|111140|111185|111085|37
1623071100000|2021-06-07 13:05:00|111238|111138|111197.1|111097.1|111241|111141|111197.1|111097.1|24
1623071400000|2021-06-07 13:10:00|111189.1|111089.1|111200.1|111100.1|111200.1|111100.1|111189.1|111089.1|10
1623071700000|2021-06-07 13:15:00|111200.6|111100.6|111221.1|111121.1|111238.5|111138.5|111180|111080|39
1623072000000|2021-06-07 13:20:00|111220.1|111120.1|111207.5|111107.5|111229.6|111129.6|111191.9|111091.9|37
1623072300000|2021-06-07 13:25:00|111202|111102|111195|111095|111213.5|111113.5|111190.5|111090.5|10
1623072600000|2021-06-07 13:30:00|111185|111085|111201|111101|111210|111110|111185|111085|22
1623072900000|2021-06-07 13:35:00|111198.5|111098.5|111199.5|111099.5|111201|111101|111192.5|111092.5|11
1623073200000|2021-06-07 13:40:00|111203|111103|111195.8|111095.8|111206.3|111106.3|111186|111086|43
1623073500000|2021-06-07 13:45:00|111196.3|111096.3|111202|111102|111202|111102|111195.8|111095.8|13
1623073800000|2021-06-07 13:50:00|111203.5|111103.5|111203.5|111103.5|111203.5|111103.5|111201.3|111101.3|13
1623074100000|2021-06-07 13:55:00|111203|111103|111202|111102|111203|111103|111202|111102|3
1623074400000|2021-06-07 14:00:00|111202.5|111102.5|111206.5|111106.5|111214.5|111114.5|111193.8|111093.8|26
1623074700000|2021-06-07 14:05:00|111205.5|111105.5|111200|111100|111211.5|111111.5|111200|111100|25
1623075000000|2021-06-07 14:10:00|111190.5|111090.5|111183.5|111083.5|111190.5|111090.5|111181.5|111081.5|6
1623075300000|2021-06-07 14:15:00|111184.5|111084.5|111194.5|111094.5|111194.5|111094.5|111184.5|111084.5|5
1623075900000|2021-06-07 14:25:00|111193|111093|111189.3|111089.3|111193|111093|111188.5|111088.5|11
1623076200000|2021-06-07 14:30:00|111187.8|111087.8|111179|111079|111196|111096|111170|111070|53
1623076500000|2021-06-07 14:35:00|111178.5|111078.5|111202.6|111102.6|111202.8|111102.8|111178.3|111078.3|30
1623076800000|2021-06-07 14:40:00|111202.5|111102.5|111182.2|111082.2|111202.5|111102.5|111181.2|111081.2|14
1623077400000|2021-06-07 14:50:00|111182.5|111082.5|111177.2|111077.2|111187.7|111087.7|111176.8|111076.8|24
1623077700000|2021-06-07 14:55:00|111176.5|111076.5|111171.7|111071.7|111177.2|111077.2|111171.2|111071.2|10
1623078000000|2021-06-07 15:00:00|111167.8|111067.8|111175|111075|111184.5|111084.5|111167.5|111067.5|18
1623078300000|2021-06-07 15:05:00|111175.5|111075.5|111174|111074|111184.5|111084.5|111172.3|111072.3|19
1623078600000|2021-06-07 15:10:00|111173.5|111073.5|111170.5|111070.5|111173.5|111073.5|111170|111070|14
1623078900000|2021-06-07 15:15:00|111171.3|111071.3|111173|111073|111179|111079|111170.6|111070.6|26
1623079200000|2021-06-07 15:20:00|111172.8|111072.8|111173|111073|111173|111073|111171.8|111071.8|4
1623079800000|2021-06-07 15:30:00|111176.5|111076.5|111180.3|111080.3|111184|111084|111173|111073|25
1623080100000|2021-06-07 15:35:00|111182|111082|111180.5|111080.5|111192.3|111092.3|111176.3|111076.3|18
1623080400000|2021-06-07 15:40:00|111180|111080|111193.5|111093.5|111200|111100|111179.8|111079.8|14
1623080700000|2021-06-07 15:45:00|111194|111094|111186.3|111086.3|111194|111094|111185|111085|8
1623081000000|2021-06-07 15:50:00|111186.8|111086.8|111184.8|111084.8|111186.8|111086.8|111181.8|111081.8|26
1623081300000|2021-06-07 15:55:00|111182.8|111082.8|111166.1|111066.1|111186.8|111086.8|111163.3|111063.3|24
1623081600000|2021-06-07 16:00:00|111165.6|111065.6|111140|111040|111169.1|111069.1|111135|111035|45
1623081900000|2021-06-07 16:05:00|111139.5|111039.5|111140.5|111040.5|111150|111050|111138|111038|17
1623082200000|2021-06-07 16:10:00|111145|111045|111141|111041|111146.3|111046.3|111141|111041|4
1623082500000|2021-06-07 16:15:00|111145|111045|111143|111043|111146.3|111046.3|111141|111041|6
1623082800000|2021-06-07 16:20:00|111143.5|111043.5|111143.5|111043.5|111143.5|111043.5|111143.5|111043.5|1
1623083100000|2021-06-07 16:25:00|111141.5|111041.5|111142.5|111042.5|111144.1|111044.1|111141.5|111041.5|5
1623083400000|2021-06-07 16:30:00|111143|111043|111133.7|111033.7|111145.2|111045.2|111133.7|111033.7|7
1623084000000|2021-06-07 16:40:00|111124.5|111024.5|111128.5|111028.5|111128.5|111028.5|111124.5|111024.5|9
1623084300000|2021-06-07 16:45:00|111128.7|111028.7|111128.7|111028.7|111128.7|111028.7|111128.7|111028.7|1
1623084600000|2021-06-07 16:50:00|111090.5|110990.5|111096.5|110996.5|111096.5|110996.5|111090.5|110990.5|6
1623084900000|2021-06-07 16:55:00|111098|110998|111111.5|111011.5|111113.7|111013.7|111085.5|110985.5|31
1623085200000|2021-06-07 17:00:00|111112|111012|111093.7|110993.7|111112|111012|111091.5|110991.5|6
1623085500000|2021-06-07 17:05:00|111095.2|110995.2|111093.5|110993.5|111095.2|110995.2|111093.5|110993.5|3
1623085800000|2021-06-07 17:10:00|111096.7|110996.7|111108.7|111008.7|111108.7|111008.7|111096.7|110996.7|25
1623086100000|2021-06-07 17:15:00|111109|111009|111110.2|111010.2|111110.5|111010.5|111109|111009|7
1623086400000|2021-06-07 17:20:00|111109.7|111009.7|111107.5|111007.5|111110|111010|111106.5|111006.5|10
1623087000000|2021-06-07 17:30:00|111110|111010|111110|111010|111110|111010|111110|111010|1
1623087600000|2021-06-07 17:40:00|111115|111015|111115|111015|111115|111015|111115|111015|1
1623087900000|2021-06-07 17:45:00|111108.5|111008.5|111105|111005|111115|111015|111104|111004|16
1623088200000|2021-06-07 17:50:00|111104|111004|111104|111004|111104|111004|111104|111004|1
1623088500000|2021-06-07 17:55:00|111104.5|111004.5|111117.8|111017.8|111124.1|111024.1|111104.5|111004.5|18
1623088800000|2021-06-07 18:00:00|111117.5|111017.5|111117.8|111017.8|111117.8|111017.8|111117.5|111017.5|4
1623089100000|2021-06-07 18:05:00|111120.5|111020.5|111118.8|111018.8|111120.5|111020.5|111118.8|111018.8|2
1623089400000|2021-06-07 18:10:00|111115.9|111015.9|111118.8|111018.8|111118.8|111018.8|111115.9|111015.9|3
1623089700000|2021-06-07 18:15:00|111120.5|111020.5|111105|111005|111120.5|111020.5|111095|110995|22
1623090000000|2021-06-07 18:20:00|111100|111000|111100|111000|111100|111000|111100|111000|1
1623090300000|2021-06-07 18:25:00|111102.5|111002.5|111100|111000|111108|111008|111100|111000|13
1623090900000|2021-06-07 18:35:00|111102|111002|111101.3|111001.3|111102.1|111002.1|111100|111000|5
1623091200000|2021-06-07 18:40:00|111102|111002|111107.8|111007.8|111111.8|111011.8|111102|111002|8
1623091500000|2021-06-07 18:45:00|111106|111006|111110|111010|111114.5|111014.5|111105|111005|15
1623092100000|2021-06-07 18:55:00|111111|111011|111110|111010|111111|111011|111110|111010|2
1623092700000|2021-06-07 19:05:00|111130|111030|111110|111010|111130|111030|111110|111010|4
1623093900000|2021-06-07 19:25:00|111109.5|111009.5|111104.5|111004.5|111109.5|111009.5|111094|110994|15
1623094500000|2021-06-07 19:35:00|111105|111005|111109.5|111009.5|111110|111010|111105|111005|9
1623095100000|2021-06-07 19:45:00|111110|111010|111110|111010|111111|111011|111110|111010|3
1623110400000|2021-06-08 00:00:00|111301.1|111058.8|111180.3|111080.3|111371.2|111122.5|111179.3|111004.8|216
1623110700000|2021-06-08 00:05:00|111180|111080|111160|111060|111200|111100|111159.3|111059.3|132
1623111000000|2021-06-08 00:10:00|111165|111065|111185|111085|111192.2|111092.2|111138.3|111038.3|180
1623111300000|2021-06-08 00:15:00|111176.2|111076.2|111158|111058|111180|111080|111141.5|111041.5|107
1623111600000|2021-06-08 00:20:00|111159|111059|111170|111070|111176|111076|111135|111035|113
1623111900000|2021-06-08 00:25:00|111174.1|111074.1|111205|111105|111220|111120|111160|111060|146
1623112200000|2021-06-08 00:30:00|111208.1|111108.1|111210|111110|111220.5|111120.5|111190|111090|104
1623112500000|2021-06-08 00:35:00|111211|111111|111240.2|111140.2|111256|111156|111210|111110|108
1623112800000|2021-06-08 00:40:00|111240|111140|111239.8|111139.8|111245|111145|111208.6|111108.6|132
1623113100000|2021-06-08 00:45:00|111235|111135|111270|111170|111270|111170|111225.5|111125.5|87
1623113400000|2021-06-08 00:50:00|111265|111165|111255|111155|111285|111185|111253.9|111153.9|108
1623113700000|2021-06-08 00:55:00|111251.7|111151.7|111249.3|111149.3|111275|111175|111243.7|111143.7|119
1623114000000|2021-06-08 01:00:00|111249.1|111149.1|111238.8|111138.8|111258.5|111158.5|111231.3|111131.3|157
1623114300000|2021-06-08 01:05:00|111239|111139|111244|111144|111250|111150|111225|111125|98
1623114600000|2021-06-08 01:10:00|111237.3|111137.3|111202|111102|111241.8|111141.8|111202|111102|104
1623114900000|2021-06-08 01:15:00|111203|111103|111220|111120|111230|111130|111189|111089|120
1623115200000|2021-06-08 01:20:00|111219|111119|111240.8|111140.8|111249|111149|111219|111119|98
1623115500000|2021-06-08 01:25:00|111241|111141|111241.5|111141.5|111268.4|111168.4|111240.8|111140.8|103
1623115800000|2021-06-08 01:30:00|111245|111145|111351.6|111251.6|111361.5|111261.5|111239|111139|262
1623116100000|2021-06-08 01:35:00|111356|111256|111355.5|111255.5|111365|111265|111316.5|111216.5|131
1623116400000|2021-06-08 01:40:00|111355|111255|111304|111204|111365|111265|111300.3|111200.3|180
1623116700000|2021-06-08 01:45:00|111297.5|111197.5|111284.8|111184.8|111311.3|111211.3|111262.5|111162.5|167
1623117000000|2021-06-08 01:50:00|111280.5|111180.5|111278.3|111178.3|111304|111204|111275|111175|164
1623117300000|2021-06-08 01:55:00|111279|111179|111319.3|111219.3|111330.5|111230.5|111278.3|111178.3|119
1623117600000|2021-06-08 02:00:00|111318.8|111218.8|111320.5|111220.5|111334|111234|111287.5|111187.5|155
1623117900000|2021-06-08 02:05:00|111320.3|111220.3|111308.8|111208.8|111324.5|111224.5|111305|111205|107
1623118200000|2021-06-08 02:10:00|111305|111205|111320.1|111220.1|111322.8|111222.8|111302.3|111202.3|94
1623118500000|2021-06-08 02:15:00|111324.5|111224.5|111338.8|111238.8|111345.3|111245.3|111309.5|111209.5|153
1623118800000|2021-06-08 02:20:00|111339|111239|111328.3|111228.3|111344.5|111244.5|111328.3|111228.3|178
1623119100000|2021-06-08 02:25:00|111328.8|111228.8|111352|111252|111374.5|111274.5|111318.5|111218.5|126
1623119400000|2021-06-08 02:30:00|111352.5|111252.5|111391.3|111291.3|111392.3|111292.3|111350.8|111250.8|158
1623119700000|2021-06-08 02:35:00|111396.4|111296.4|111410.3|111310.3|111415|111315|111390|111290|167
1623120000000|2021-06-08 02:40:00|111409.5|111309.5|111415|111315|111429.3|111329.3|111395|111295|143
1623120300000|2021-06-08 02:45:00|111422|111322|111415|111315|111426.4|111326.4|111405|111305|93
1623120600000|2021-06-08 02:50:00|111420.5|111320.5|111495|111395|111495|111395|111417.8|111317.8|226
1623120900000|2021-06-08 02:55:00|111499.5|111399.5|111479.3|111379.3|111520.8|111420.8|111479.3|111379.3|191
1623121200000|2021-06-08 03:00:00|111479.5|111379.5|111448|111348|111491|111391|111434.5|111334.5|134
1623121500000|2021-06-08 03:05:00|111450.5|111350.5|111475|111375|111475|111375|111444.3|111344.3|72
1623121800000|2021-06-08 03:10:00|111475.3|111375.3|111461.5|111361.5|111481.5|111381.5|111460|111360|74
1623122100000|2021-06-08 03:15:00|111468|111368|111507|111407|111507|111407|111460.8|111360.8|92
1623122400000|2021-06-08 03:20:00|111506.6|111406.6|111507.5|111407.5|111524|111424|111500.8|111400.8|62
1623122700000|2021-06-08 03:25:00|111508|111408|111461|111361|111512.8|111412.8|111461|111361|112
1623123000000|2021-06-08 03:30:00|111465|111365|111462|111362|111472.3|111372.3|111461.3|111361.3|26
1623123300000|2021-06-08 03:35:00|111462.5|111362.5|111468.8|111368.8|111471.5|111371.5|111461.5|111361.5|49
1623123600000|2021-06-08 03:40:00|111469.8|111369.8|111472|111372|111503|111403|111463.8|111363.8|92
1623123900000|2021-06-08 03:45:00|111472.5|111372.5|111499.5|111399.5|111499.5|111399.5|111462.5|111362.5|53
1623124200000|2021-06-08 03:50:00|111499|111399|111474.5|111374.5|111499|111399|111469|111369|113
1623124500000|2021-06-08 03:55:00|111472.5|111372.5|111515|111415|111521.1|111421.1|111468.1|111368.1|70
1623124800000|2021-06-08 04:00:00|111514|111414|111558|111458|111576.3|111476.3|111500.8|111400.8|147
1623125100000|2021-06-08 04:05:00|111551.5|111451.5|111525|111425|111551.5|111451.5|111490.5|111390.5|124
1623125400000|2021-06-08 04:10:00|111517.1|111417.1|111522.1|111422.1|111537.1|111437.1|111510|111410|94
1623125700000|2021-06-08 04:15:00|111522.3|111422.3|111538.5|111438.5|111538.5|111438.5|111517.5|111417.5|74
1623126000000|2021-06-08 04:20:00|111538.8|111438.8|111545|111445|111552|111452|111538.8|111438.8|41
1623126300000|2021-06-08 04:25:00|111536.8|111436.8|111508.5|111408.5|111540|111440|111501|111401|49
1623126600000|2021-06-08 04:30:00|111509.5|111409.5|111530.1|111430.1|111535|111435|111508.5|111408.5|87
1623126900000|2021-06-08 04:35:00|111529.5|111429.5|111560.5|111460.5|111560.5|111460.5|111522.3|111422.3|50
1623127200000|2021-06-08 04:40:00|111559|111459|111541.1|111441.1|111565|111465|111535|111435|101
1623127500000|2021-06-08 04:45:00|111539.5|111439.5|111561.5|111461.5|111561.5|111461.5|111535|111435|51
1623127800000|2021-06-08 04:50:00|111559.5|111459.5|111583.9|111483.9|111603.5|111503.5|111555|111455|179
1623128100000|2021-06-08 04:55:00|111584.4|111484.4|111595|111495|111595.3|111495.3|111559.3|111459.3|90
1623128400000|2021-06-08 05:00:00|111592.3|111492.3|111509.5|111409.5|111592.8|111492.8|111509.5|111409.5|180
1623128700000|2021-06-08 05:05:00|111509|111409|111507.8|111407.8|111516.8|111416.8|111503|111403|101
1623129000000|2021-06-08 05:10:00|111508.8|111408.8|111500|111400|111519.3|111419.3|111485.5|111385.5|59
1623129300000|2021-06-08 05:15:00|111500.5|111400.5|111509.8|111409.8|111525|111425|111496.5|111396.5|81
1623129600000|2021-06-08 05:20:00|111510|111410|111518|111418|111536|111436|111502.3|111402.3|96
1623129900000|2021-06-08 05:25:00|111518.3|111418.3|111519.3|111419.3|111545.1|111445.1|111514.3|111414.3|116
1623130200000|2021-06-08 05:30:00|111520|111420|111538.8|111438.8|111541.3|111441.3|111519.3|111419.3|92
1623130500000|2021-06-08 05:35:00|111539|111439|111488.5|111388.5|111540|111440|111485|111385|87
1623130800000|2021-06-08 05:40:00|111490|111390|111509.3|111409.3|111519.3|111419.3|111488.5|111388.5|63
1623131100000|2021-06-08 05:45:00|111509.8|111409.8|111528.8|111428.8|111535|111435|111509.3|111409.3|64
1623131400000|2021-06-08 05:50:00|111528.3|111428.3|111509|111409|111528.8|111428.8|111502.3|111402.3|58
1623131700000|2021-06-08 05:55:00|111509.5|111409.5|111509|111409|111520|111420|111503.4|111403.4|76
1623132000000|2021-06-08 06:00:00|111513|111413|111475|111375|111530|111430|111472.2|111372.2|130
1623132300000|2021-06-08 06:05:00|111471.9|111371.9|111480|111380|111480.3|111380.3|111465|111365|105
1623132600000|2021-06-08 06:10:00|111480.8|111380.8|111486.5|111386.5|111489|111389|111455.2|111355.2|132
1623132900000|2021-06-08 06:15:00|111487.3|111387.3|111491.5|111391.5|111505|111405|111477.5|111377.5|98
1623133200000|2021-06-08 06:20:00|111491.3|111391.3|111488.5|111388.5|111535|111435|111486.4|111386.4|125
1623133500000|2021-06-08 06:25:00|111488|111388|111454.3|111354.3|111488|111388|111452.9|111352.9|144
1623133800000|2021-06-08 06:30:00|111451.3|111351.3|111472|111372|111477.8|111377.8|111451.3|111351.3|68
1623134100000|2021-06-08 06:35:00|111472.3|111372.3|111432.5|111332.5|111472.8|111372.8|111428.1|111328.1|35
1623134400000|2021-06-08 06:40:00|111432|111332|111418.5|111318.5|111438.5|111338.5|111418.5|111318.5|49
1623134700000|2021-06-08 06:45:00|111425|111325|111425|111325|111436|111336|111415|111315|34
1623135000000|2021-06-08 06:50:00|111424.4|111324.4|111434|111334|111435|111335|111413.4|111313.4|27
1623135300000|2021-06-08 06:55:00|111433.5|111333.5|111460|111360|111460|111360|111422.5|111322.5|41
1623135600000|2021-06-08 07:00:00|111459|111359|111448.5|111348.5|111480|111380|111440.5|111340.5|73
1623135900000|2021-06-08 07:05:00|111448|111348|111417.5|111317.5|111448|111348|111411.5|111311.5|35
1623136200000|2021-06-08 07:10:00|111416.5|111316.5|111451|111351|111456|111356|111416.5|111316.5|45
1623136500000|2021-06-08 07:15:00|111450.5|111350.5|111499.8|111399.8|111500.5|111400.5|111450.5|111350.5|62
1623136800000|2021-06-08 07:20:00|111499.3|111399.3|111516|111416|111531.4|111431.4|111498.3|111398.3|45
1623137100000|2021-06-08 07:25:00|111524|111424|111528|111428|111576.4|111476.4|111522|111422|76
1623137400000|2021-06-08 07:30:00|111520.1|111420.1|111519.1|111419.1|111535.3|111435.3|111490.1|111390.1|58
1623137700000|2021-06-08 07:35:00|111515|111415|111538|111438|111538.5|111438.5|111515|111415|29
1623138000000|2021-06-08 07:40:00|111537.5|111437.5|111508.8|111408.8|111537.5|111437.5|111508.8|111408.8|35
1623138300000|2021-06-08 07:45:00|111508.5|111408.5|111502|111402|111511.8|111411.8|111485|111385|40
1623138600000|2021-06-08 07:50:00|111501.5|111401.5|111514.5|111414.5|111530.1|111430.1|111501|111401|14
1623138900000|2021-06-08 07:55:00|111514.1|111414.1|111515|111415|111520.5|111420.5|111500.5|111400.5|25
1623139200000|2021-06-08 08:00:00|111510.1|111410.1|111541.1|111441.1|111541.1|111441.1|111490|111390|31
1623139500000|2021-06-08 08:05:00|111540.1|111440.1|111540|111440|111560|111460|111532|111432|17
1623139800000|2021-06-08 08:10:00|111545|111445|111540|111440|111556.5|111456.5|111540|111440|12
1623140100000|2021-06-08 08:15:00|111535|111435|111540|111440|111545|111445|111524|111424|22
1623140400000|2021-06-08 08:20:00|111535|111435|111546.5|111446.5|111546.5|111446.5|111535|111435|9
1623140700000|2021-06-08 08:25:00|111547.2|111447.2|111555|111455|111555|111455|111547.2|111447.2|8
1623141000000|2021-06-08 08:30:00|111556.6|111456.6|111561|111461|111597.7|111497.7|111556.6|111456.6|45
1623141300000|2021-06-08 08:35:00|111565|111465|111555|111455|111565|111465|111525|111425|27
1623141600000|2021-06-08 08:40:00|111554.1|111454.1|111555|111455|111555|111455|111540.1|111440.1|7
1623141900000|2021-06-08 08:45:00|111540.4|111440.4|111540.2|111440.2|111540.4|111440.4|111540.2|111440.2|2
1623142200000|2021-06-08 08:50:00|111540|111440|111515|111415|111540.8|111440.8|111509.1|111409.1|25
1623142500000|2021-06-08 08:55:00|111520|111420|111575|111475|111585|111485|111520|111420|33
1623142800000|2021-06-08 09:00:00|111576|111476|111663|111463|111699.5|111556.6|111575|111463|40
1623143100000|2021-06-08 09:05:00|111671|111471|111645|111545|111675.1|111545.5|111615.6|111456.3|28
1623143400000|2021-06-08 09:10:00|111649.6|111549.6|111630|111530|111670|111570|111625|111525|30
1623143700000|2021-06-08 09:15:00|111625|111525|111660.5|111560.5|111660.5|111560.5|111625|111525|13
1623144000000|2021-06-08 09:20:00|111663.5|111563.5|111650|111550|111665|111565|111640.9|111540.9|17
1623144300000|2021-06-08 09:25:00|111656.4|111556.4|111660|111560|111660|111560|111656.4|111556.4|2
1623144600000|2021-06-08 09:30:00|111658.5|111558.5|111645|111545|111660|111560|111645|111545|7
1623144900000|2021-06-08 09:35:00|111645.7|111545.7|111645|111545|111665|111565|111635|111535|26
1623145200000|2021-06-08 09:40:00|111653.9|111553.9|111660|111560|111660.2|111560.2|111650|111550|9
1623145500000|2021-06-08 09:45:00|111663|111563|111723.6|111523.6|111778|111578|111663|111522|33
1623145800000|2021-06-08 09:50:00|111723.5|111523.5|111722.9|111522.9|111724.4|111524.4|111721|111521|10
1623146100000|2021-06-08 09:55:00|111723|111523|111739|111539|111739.1|111539.1|111722|111522|5
1623146400000|2021-06-08 10:00:00|111737.9|111537.9|111705|111605|111744.9|111619.4|111697.5|111537.9|23
1623146700000|2021-06-08 10:05:00|111705.5|111605.5|111666|111566|111805|111656|111666|111566|98
1623147000000|2021-06-08 10:10:00|111665.5|111565.5|111680|111580|111680|111580|111665|111565|21
1623147300000|2021-06-08 10:15:00|111679.4|111579.4|111680|111580|111680.1|111580.1|111665|111565|14
1623147600000|2021-06-08 10:20:00|111695|111595|111690|111590|111695|111595|111690|111590|6
1623147900000|2021-06-08 10:25:00|111685.5|111585.5|111705|111605|111731.9|111631.9|111685|111585|39
1623148200000|2021-06-08 10:30:00|111700|111600|111680|111580|111700|111600|111680|111580|9
1623148500000|2021-06-08 10:35:00|111667.5|111567.5|111645|111545|111670|111570|111645|111545|11
1623148800000|2021-06-08 10:40:00|111646.5|111546.5|111625|111525|111651.9|111551.9|111624.5|111524.5|23
1623149100000|2021-06-08 10:45:00|111639.3|111539.3|111645.5|111545.5|111647|111547|111639.3|111539.3|6
1623149400000|2021-06-08 10:50:00|111645|111545|111613|111513|111645|111545|111613|111513|16
1623149700000|2021-06-08 10:55:00|111613.5|111513.5|111620|111520|111620|111520|111609.1|111509.1|6
1623151200000|2021-06-08 11:20:00|111611.5|111511.5|111574.3|111474.3|111611.5|111511.5|111574.1|111474.1|23
1623151500000|2021-06-08 11:25:00|111574.8|111474.8|111576.2|111476.2|111576.2|111476.2|111573.6|111473.6|12
1623151800000|2021-06-08 11:30:00|111580|111480|111580|111480|111582|111482|111580|111480|9
1623152100000|2021-06-08 11:35:00|111584.5|111484.5|111604.1|111504.1|111605.1|111505.1|111584.5|111484.5|20
1623152400000|2021-06-08 11:40:00|111605|111505|111620|111520|111630|111530|111595|111495|33
1623152700000|2021-06-08 11:45:00|111616.6|111516.6|111620|111520|111645|111545|111616.6|111516.6|16
1623153000000|2021-06-08 11:50:00|111584|111484|111580|111480|111584|111484|111580|111480|6
1623153300000|2021-06-08 11:55:00|111585|111485|111575|111475|111586.5|111486.5|111548.6|111448.6|20
1623153600000|2021-06-08 12:00:00|111575.9|111475.9|111575|111475|111575.9|111475.9|111571.1|111471.1|6
1623153900000|2021-06-08 12:05:00|111570|111470|111570|111470|111580.1|111480.1|111565|111465|4
1623154200000|2021-06-08 12:10:00|111565|111465|111565|111465|111568|111468|111545.1|111445.1|12
1623154500000|2021-06-08 12:15:00|111557.9|111457.9|111552.9|111452.9|111560|111460|111552.9|111452.9|5
1623154800000|2021-06-08 12:20:00|111550.4|111450.4|111550|111450|111550.4|111450.4|111543.5|111443.5|8
1623155100000|2021-06-08 12:25:00|111547.7|111447.7|111540|111440|111547.7|111447.7|111535|111435|6
1623155400000|2021-06-08 12:30:00|111537.9|111437.9|111570|111470|111570.1|111470.1|111530|111430|25
1623155700000|2021-06-08 12:35:00|111565|111465|111550|111450|111565|111465|111545|111445|8
1623156000000|2021-06-08 12:40:00|111553.5|111453.5|111550|111450|111553.5|111453.5|111550|111450|2
1623156300000|2021-06-08 12:45:00|111549.5|111449.5|111601.5|111501.5|111603.5|111503.5|111548.5|111448.5|35
1623156600000|2021-06-08 12:50:00|111602|111502|111600|111500|111610.1|111510.1|111600|111500|24
1623156900000|2021-06-08 12:55:00|111598.4|111498.4|111587.6|111487.6|111598.4|111498.4|111586.5|111486.5|15
1623157200000|2021-06-08 13:00:00|111587.9|111487.9|111587|111487|111591.3|111491.3|111587|111487|19
1623157500000|2021-06-08 13:05:00|111584.5|111484.5|111583.8|111483.8|111585.8|111485.8|111579.5|111479.5|24
1623157800000|2021-06-08 13:10:00|111583.3|111483.3|111535|111435|111584.8|111484.8|111535|111435|15
1623158100000|2021-06-08 13:15:00|111534.5|111434.5|111533.5|111433.5|111534.5|111434.5|111533|111433|7
1623158400000|2021-06-08 13:20:00|111535|111435|111535|111435|111540|111440|111535|111435|11
1623158700000|2021-06-08 13:25:00|111534.5|111434.5|111591.1|111491.1|111591.1|111491.1|111533.5|111433.5|26
1623159000000|2021-06-08 13:30:00|111610.5|111510.5|111589.1|111489.1|111614.1|111514.1|111587.6|111487.6|12
1623159300000|2021-06-08 13:35:00|111592.6|111492.6|111574.5|111474.5|111613|111513|111563.1|111463.1|22
1623159600000|2021-06-08 13:40:00|111575.3|111475.3|111575.5|111475.5|111586|111486|111573.3|111473.3|9
1623159900000|2021-06-08 13:45:00|111576.3|111476.3|111592.8|111492.8|111593.5|111493.5|111576.3|111476.3|13
1623160200000|2021-06-08 13:50:00|111591.3|111491.3|111618.5|111518.5|111618.5|111518.5|111588|111488|40
1623160500000|2021-06-08 13:55:00|111617.5|111517.5|111649|111549|111667.5|111567.5|111616.5|111516.5|75
1623160800000|2021-06-08 14:00:00|111648|111548|111623|111523|111673|111573|111619.8|111519.8|54
1623161100000|2021-06-08 14:05:00|111624.5|111524.5|111622.5|111522.5|111630|111530|111619.8|111519.8|11
1623161400000|2021-06-08 14:10:00|111623|111523|111617.3|111517.3|111624|111524|111617.3|111517.3|12
1623161700000|2021-06-08 14:15:00|111618.5|111518.5|111625|111525|111627.4|111527.4|111616.5|111516.5|27
1623162000000|2021-06-08 14:20:00|111624.3|111524.3|111630.8|111530.8|111641|111541|111623.5|111523.5|33
1623162300000|2021-06-08 14:25:00|111632.3|111532.3|111644.5|111544.5|111660|111560|111632.3|111532.3|30
1623162600000|2021-06-08 14:30:00|111646.1|111546.1|111642.1|111542.1|111656|111556|111633.8|111533.8|11
1623162900000|2021-06-08 14:35:00|111643.1|111543.1|111664|111564|111664.8|111564.8|111643.1|111543.1|22
1623163200000|2021-06-08 14:40:00|111663.8|111563.8|111657|111557|111663.8|111563.8|111653.5|111553.5|16
1623163500000|2021-06-08 14:45:00|111656.5|111556.5|111597.5|111497.5|111656.5|111556.5|111596.5|111496.5|43
1623163800000|2021-06-08 14:50:00|111605|111505|111621.5|111521.5|111637|111537|111602.5|111502.5|34
1623164100000|2021-06-08 14:55:00|111622.5|111522.5|111641|111541|111641|111541|111622|111522|30
1623164400000|2021-06-08 15:00:00|111641.5|111541.5|111650|111550|111650.5|111550.5|111641|111541|13
1623164700000|2021-06-08 15:05:00|111649.5|111549.5|111648.5|111548.5|111657|111557|111647|111547|19
1623165000000|2021-06-08 15:10:00|111648|111548|111652|111552|111657|111557|111647|111547|21
1623165300000|2021-06-08 15:15:00|111653|111553|111665.5|111565.5|111667.5|111567.5|111644|111544|29
1623165600000|2021-06-08 15:20:00|111666.5|111566.5|111655|111555|111672.5|111572.5|111655|111555|12
1623165900000|2021-06-08 15:25:00|111656|111556|111691|111591|111691|111591|111656|111556|45
1623166200000|2021-06-08 15:30:00|111690.5|111590.5|111681|111581|111703.5|111603.5|111675.5|111575.5|44
1623166500000|2021-06-08 15:35:00|111678.5|111578.5|111692.3|111592.3|111692.5|111592.5|111657.5|111557.5|33
1623166800000|2021-06-08 15:40:00|111693.8|111593.8|111699.5|111599.5|111758|111658|111682|111582|120
1623167100000|2021-06-08 15:45:00|111701|111601|111703|111603|111703|111603|111699.5|111599.5|9
1623167400000|2021-06-08 15:50:00|111701|111601|111699.5|111599.5|111703|111603|111697.5|111597.5|11
1623167700000|2021-06-08 15:55:00|111697|111597|111692.5|111592.5|111697|111597|111690.5|111590.5|10
1623168000000|2021-06-08 16:00:00|111692.8|111592.8|111692.5|111592.5|111693.5|111593.5|111692.5|111592.5|8
1623168300000|2021-06-08 16:05:00|111692.8|111592.8|111691.8|111591.8|111692.8|111592.8|111691.8|111591.8|7
1623168600000|2021-06-08 16:10:00|111692.3|111592.3|111692.5|111592.5|111692.5|111592.5|111692|111592|4
1623168900000|2021-06-08 16:15:00|111691.8|111591.8|111686|111586|111691.8|111591.8|111686|111586|4
1623169200000|2021-06-08 16:20:00|111689.8|111589.8|111697.5|111597.5|111697.5|111597.5|111689.8|111589.8|4
1623169800000|2021-06-08 16:30:00|111691|111591|111691.5|111591.5|111691.5|111591.5|111690|111590|4
1623170100000|2021-06-08 16:35:00|111690.5|111590.5|111685|111585|111690.5|111590.5|111681.5|111581.5|11
1623170400000|2021-06-08 16:40:00|111685.5|111585.5|111688.5|111588.5|111688.5|111588.5|111685.5|111585.5|2
1623170700000|2021-06-08 16:45:00|111689|111589|111689|111589|111689|111589|111689|111589|1
1623171300000|2021-06-08 16:55:00|111690|111590|111700|111600|111700|111600|111690|111590|4
1623171900000|2021-06-08 17:05:00|111702|111602|111703|111603|111704|111604|111702|111602|7
1623172200000|2021-06-08 17:10:00|111702.8|111602.8|111702.5|111602.5|111702.8|111602.8|111702.5|111602.5|2
1623172500000|2021-06-08 17:15:00|111702.8|111602.8|111702.5|111602.5|111702.8|111602.8|111702.5|111602.5|2
1623172800000|2021-06-08 17:20:00|111711|111611|111713.5|111613.5|111716|111616|111711|111611|8
1623173100000|2021-06-08 17:25:00|111744|111644|111768.7|111668.7|111772.4|111672.4|111713|111613|47
1623173400000|2021-06-08 17:30:00|111768.6|111668.6|111758.5|111658.5|111768.6|111668.6|111757.5|111657.5|15
1623173700000|2021-06-08 17:35:00|111757.5|111657.5|111748.5|111648.5|111757.5|111657.5|111748.5|111648.5|14
1623174000000|2021-06-08 17:40:00|111748|111648|111736|111636|111748|111648|111730|111630|15
1623174300000|2021-06-08 17:45:00|111736.5|111636.5|111740.5|111640.5|111745.5|111645.5|111692|111592|47
1623174600000|2021-06-08 17:50:00|111741|111641|111740|111640|111741|111641|111740|111640|3
1623175200000|2021-06-08 18:00:00|111735|111635|111724.5|111624.5|111735|111635|111724.5|111624.5|4
1623175500000|2021-06-08 18:05:00|111723.5|111623.5|111719.5|111619.5|111725.5|111625.5|111719.5|111619.5|8
1623175800000|2021-06-08 18:10:00|111720|111620|111721.5|111621.5|111723.5|111623.5|111718.5|111618.5|6
1623176100000|2021-06-08 18:15:00|111722|111622|111732.5|111632.5|111732.5|111632.5|111722|111622|8
1623176400000|2021-06-08 18:20:00|111722.5|111622.5|111726|111626|111726|111626|111722.5|111622.5|2
1623176700000|2021-06-08 18:25:00|111728.5|111628.5|111734.5|111634.5|111735.3|111635.3|111728.5|111628.5|4
1623177000000|2021-06-08 18:30:00|111732|111632|111730|111630|111732|111632|111730|111630|2
1623177600000|2021-06-08 18:40:00|111730.5|111630.5|111740.5|111640.5|111740.5|111640.5|111730.5|111630.5|6
1623177900000|2021-06-08 18:45:00|111740|111640|111740|111640|111740|111640|111740|111640|1
1623178200000|2021-06-08 18:50:00|111737.5|111637.5|111740|111640|111740|111640|111735|111635|5
1623178500000|2021-06-08 18:55:00|111735|111635|111747.5|111647.5|111747.5|111647.5|111735|111635|11
1623179100000|2021-06-08 19:05:00|111744|111644|111739|111639|111744|111644|111738.9|111638.9|5
1623179400000|2021-06-08 19:10:00|111748.4|111648.4|111741.5|111641.5|111754.5|111654.5|111741.5|111641.5|8
1623179700000|2021-06-08 19:15:00|111740.5|111640.5|111738|111638|111740.5|111640.5|111738|111638|6
1623180000000|2021-06-08 19:20:00|111739.2|111639.2|111738|111638|111743|111643|111738|111638|4
1623180300000|2021-06-08 19:25:00|111752.9|111652.9|111759.5|111659.5|111765|111665|111752|111652|8
1623180600000|2021-06-08 19:30:00|111759|111659|111754.1|111654.1|111759|111659|111753.6|111653.6|6
1623181800000|2021-06-08 19:50:00|111755.1|111655.1|111753.6|111653.6|111765|111665|111750.1|111650.1|12
1623182100000|2021-06-08 19:55:00|111754.6|111654.6|111774.6|111674.6|111774.6|111674.6|111754.6|111654.6|4
1623196800000|2021-06-09 00:00:00|111820.5|111620.5|111778.8|111678.8|111833.5|111681.8|111714.5|111573.5|183
1623197100000|2021-06-09 00:05:00|111775|111675|111780|111680|111805|111705|111759.8|111659.8|99
1623197400000|2021-06-09 00:10:00|111775|111675|111826.5|111726.5|111853.8|111753.8|111765|111665|170
1623197700000|2021-06-09 00:15:00|111827|111727|111800|111700|111845|111745|111783.5|111683.5|123
1623198000000|2021-06-09 00:20:00|111795|111695|111749|111649|111799.7|111699.7|111730.7|111630.7|117
1623198300000|2021-06-09 00:25:00|111734.8|111634.8|111715|111615|111756.7|111656.7|111710|111610|107
1623198600000|2021-06-09 00:30:00|111715.5|111615.5|111690|111590|111727|111627|111683.8|111583.8|123
1623198900000|2021-06-09 00:35:00|111689.3|111589.3|111709.1|111609.1|111741.5|111641.5|111689.3|111589.3|176
1623199200000|2021-06-09 00:40:00|111711.5|111611.5|111715|111615|111715|111615|111682|111582|96
1623199500000|2021-06-09 00:45:00|111711|111611|111675|111575|111711|111611|111662|111562|158
1623199800000|2021-06-09 00:50:00|111673|111573|111702.3|111602.3|111708.2|111608.2|111642.5|111542.5|172
1623200100000|2021-06-09 00:55:00|111706|111606|111660.8|111560.8|111707|111607|111650|111550|185
1623200400000|2021-06-09 01:00:00|111659.3|111559.3|111699.5|111599.5|111703.9|111603.9|111651|111551|190
1623200700000|2021-06-09 01:05:00|111700|111600|111709.5|111609.5|111725|111625|111693.4|111593.4|125
1623201000000|2021-06-09 01:10:00|111708.5|111608.5|111683.5|111583.5|111713|111613|111673|111573|71
1623201300000|2021-06-09 01:15:00|111678|111578|111680|111580|111705|111605|111678|111578|52
1623201600000|2021-06-09 01:20:00|111679.3|111579.3|111672.5|111572.5|111693.3|111593.3|111651.8|111551.8|171
1623201900000|2021-06-09 01:25:00|111671.5|111571.5|111681|111581|111688.2|111588.2|111659.6|111559.6|160
1623202200000|2021-06-09 01:30:00|111680|111580|111685|111585|111725.1|111625.1|111672.6|111572.6|234
1623202500000|2021-06-09 01:35:00|111684.6|111584.6|111628.8|111528.8|111689.1|111589.1|111617.4|111517.4|257
1623202800000|2021-06-09 01:40:00|111629.1|111529.1|111603.9|111503.9|111649.1|111549.1|111602.6|111502.6|202
1623203100000|2021-06-09 01:45:00|111604.4|111504.4|111590.5|111490.5|111610.1|111510.1|111585.3|111485.3|148
1623203400000|2021-06-09 01:50:00|111590.2|111490.2|111615.5|111515.5|111647.1|111547.1|111587|111487|184
1623203700000|2021-06-09 01:55:00|111616|111516|111586|111486|111629.1|111529.1|111584|111484|134
1623204000000|2021-06-09 02:00:00|111585.9|111485.9|111580|111480|111586|111486|111559.5|111459.5|124
1623204300000|2021-06-09 02:05:00|111581|111481|111602.9|111502.9|111605|111505|111571|111471|96
1623204600000|2021-06-09 02:10:00|111603.6|111503.6|111602.4|111502.4|111612.9|111512.9|111592.4|111492.4|80
1623204900000|2021-06-09 02:15:00|111602.9|111502.9|111604.4|111504.4|111624.1|111524.1|111588.6|111488.6|96
1623205200000|2021-06-09 02:20:00|111603.4|111503.4|111585.4|111485.4|111616.2|111516.2|111585.4|111485.4|61
1623205500000|2021-06-09 02:25:00|111583.5|111483.5|111570.7|111470.7|111602.4|111502.4|111570|111470|82
1623205800000|2021-06-09 02:30:00|111571.2|111471.2|111570.6|111470.6|111574.5|111474.5|111537.8|111437.8|149
1623206100000|2021-06-09 02:35:00|111570.3|111470.3|111516.1|111416.1|111574.2|111474.2|111511.5|111411.5|162
1623206400000|2021-06-09 02:40:00|111518.5|111418.5|111522.2|111422.2|111528.9|111428.9|111505.5|111405.5|69
1623206700000|2021-06-09 02:45:00|111522.4|111422.4|111531.5|111431.5|111547.4|111447.4|111511.4|111411.4|98
1623207000000|2021-06-09 02:50:00|111531.6|111431.6|111525.8|111425.8|111541.3|111441.3|111516.6|111416.6|98
1623207300000|2021-06-09 02:55:00|111525.6|111425.6|111518|111418|111531|111431|111490|111390|163
1623207600000|2021-06-09 03:00:00|111518.2|111418.2|111537.4|111437.4|111557.6|111457.6|111509.3|111409.3|137
1623207900000|2021-06-09 03:05:00|111538.4|111438.4|111539.5|111439.5|111550.9|111450.9|111537.7|111437.7|58
1623208200000|2021-06-09 03:10:00|111538.7|111438.7|111534.5|111434.5|111540.1|111440.1|111522|111422|56
1623208500000|2021-06-09 03:15:00|111534|111434|111529|111429|111535.6|111435.6|111510|111410|60
1623208800000|2021-06-09 03:20:00|111529.3|111429.3|111550|111450|111556.7|111456.7|111529.3|111429.3|83
1623209100000|2021-06-09 03:25:00|111550.5|111450.5|111544.6|111444.6|111553.4|111453.4|111531.5|111431.5|49
1623209400000|2021-06-09 03:30:00|111544|111444|111526.8|111426.8|111561.5|111461.5|111526.1|111426.1|83
1623209700000|2021-06-09 03:35:00|111528.7|111428.7|111518|111418|111530|111430|111513|111413|65
1623210000000|2021-06-09 03:40:00|111517.6|111417.6|111528.4|111428.4|111531.4|111431.4|111517.6|111417.6|43
1623210300000|2021-06-09 03:45:00|111529.6|111429.6|111530|111430|111549.7|111449.7|111512|111412|69
1623210600000|2021-06-09 03:50:00|111530.5|111430.5|111559|111459|111575.1|111475.1|111529.7|111429.7|154
1623210900000|2021-06-09 03:55:00|111557.7|111457.7|111563.7|111463.7|111573.7|111473.7|111537.1|111437.1|98
1623211200000|2021-06-09 04:00:00|111563.2|111463.2|111556.7|111456.7|111563.2|111463.2|111550|111450|67
1623211500000|2021-06-09 04:05:00|111556.4|111456.4|111552.7|111452.7|111561.9|111461.9|111541.5|111441.5|77
1623211800000|2021-06-09 04:10:00|111539.4|111439.4|111507.4|111407.4|111539.4|111439.4|111507.4|111407.4|84
1623212100000|2021-06-09 04:15:00|111509.4|111409.4|111526.4|111426.4|111529.4|111429.4|111509.4|111409.4|72
1623212400000|2021-06-09 04:20:00|111521.9|111421.9|111512.4|111412.4|111536.2|111436.2|111506.1|111406.1|79
1623212700000|2021-06-09 04:25:00|111510.6|111410.6|111507.3|111407.3|111519.5|111419.5|111485.4|111385.4|98
1623213000000|2021-06-09 04:30:00|111507.5|111407.5|111516|111416|111521|111421|111507.5|111407.5|57
1623213300000|2021-06-09 04:35:00|111515|111415|111513.2|111413.2|111521.5|111421.5|111490.5|111390.5|141
1623213600000|2021-06-09 04:40:00|111516|111416|111526.2|111426.2|111528.2|111428.2|111511|111411|63
1623213900000|2021-06-09 04:45:00|111525.7|111425.7|111550|111450|111551.4|111451.4|111520|111420|58
1623214200000|2021-06-09 04:50:00|111549.5|111449.5|111542.7|111442.7|111564.8|111464.8|111541.9|111441.9|125
1623214500000|2021-06-09 04:55:00|111546.8|111446.8|111551|111451|111563.1|111463.1|111543.2|111443.2|105
1623214800000|2021-06-09 05:00:00|111551.7|111451.7|111571.9|111471.9|111576|111476|111543.5|111443.5|141
1623215100000|2021-06-09 05:05:00|111571.5|111471.5|111566.2|111466.2|111590|111490|111555|111455|111
1623215400000|2021-06-09 05:10:00|111565.7|111465.7|111560|111460|111568.3|111468.3|111545.4|111445.4|72
1623215700000|2021-06-09 05:15:00|111556.1|111456.1|111565|111465|111570.4|111470.4|111540|111440|120
1623216000000|2021-06-09 05:20:00|111565.1|111465.1|111540.4|111440.4|111570|111470|111540.4|111440.4|59
1623216300000|2021-06-09 05:25:00|111540|111440|111530|111430|111550|111450|111516.9|111416.9|100
1623216600000|2021-06-09 05:30:00|111530.3|111430.3|111557.7|111457.7|111561.4|111461.4|111530|111430|127
1623216900000|2021-06-09 05:35:00|111558.2|111458.2|111569|111469|111588|111488|111558.2|111458.2|114
1623217200000|2021-06-09 05:40:00|111565.1|111465.1|111559.5|111459.5|111589.5|111489.5|111559|111459|58
1623217500000|2021-06-09 05:45:00|111559|111459|111578|111478|111580.9|111480.9|111559|111459|48
1623217800000|2021-06-09 05:50:00|111578.1|111478.1|111589.2|111489.2|111599|111499|111578|111478|81
1623218100000|2021-06-09 05:55:00|111590|111490|111574.1|111474.1|111600|111500|111560|111460|79
1623218400000|2021-06-09 06:00:00|111570|111470|111573.4|111473.4|111585|111485|111560|111460|116
1623218700000|2021-06-09 06:05:00|111578|111478|111577.9|111477.9|111591.1|111491.1|111573|111473|133
1623219000000|2021-06-09 06:10:00|111578.1|111478.1|111570|111470|111590|111490|111560|111460|55
1623219300000|2021-06-09 06:15:00|111571.2|111471.2|111560.3|111460.3|111585.5|111485.5|111557.8|111457.8|111
1623219600000|2021-06-09 06:20:00|111565.2|111465.2|111575.1|111475.1|111585|111485|111564.1|111464.1|89
1623219900000|2021-06-09 06:25:00|111574.8|111474.8|111566|111466|111583.6|111483.6|111544.5|111444.5|122
1623220200000|2021-06-09 06:30:00|111566.4|111466.4|111560.5|111460.5|111577|111477|111559|111459|53
1623220500000|2021-06-09 06:35:00|111561|111461|111504.6|111404.6|111562.5|111462.5|111482.5|111382.5|89
1623220800000|2021-06-09 06:40:00|111505|111405|111519.1|111419.1|111520|111420|111503.6|111403.6|20
1623221100000|2021-06-09 06:45:00|111520|111420|111530|111430|111533.5|111433.5|111507.1|111407.1|24
1623221400000|2021-06-09 06:50:00|111535.1|111435.1|111540.5|111440.5|111540.7|111440.7|111535.1|111435.1|3
1623221700000|2021-06-09 06:55:00|111540.7|111440.7|111511|111411|111545.3|111445.3|111511|111411|48
1623222000000|2021-06-09 07:00:00|111513.5|111413.5|111494|111394|111518|111418|111484.5|111384.5|76
1623222300000|2021-06-09 07:05:00|111491.4|111391.4|111459.9|111359.9|111495.5|111395.5|111457.4|111357.4|51
1623222600000|2021-06-09 07:10:00|111464|111364|111444.5|111344.5|111464.5|111364.5|111441.5|111341.5|31
1623222900000|2021-06-09 07:15:00|111444.7|111344.7|111430|111330|111444.7|111344.7|111415.1|111315.1|48
1623223200000|2021-06-09 07:20:00|111429.1|111329.1|111417.3|111317.3|111430|111330|111381.6|111281.6|68
1623223500000|2021-06-09 07:25:00|111417.6|111317.6|111389.4|111289.4|111418.8|111318.8|111382.9|111282.9|37
1623223800000|2021-06-09 07:30:00|111389.9|111289.9|111423|111323|111424.5|111324.5|111388|111288|44
1623224100000|2021-06-09 07:35:00|111422.5|111322.5|111406.4|111306.4|111422.5|111322.5|111401.7|111301.7|26
1623224400000|2021-06-09 07:40:00|111407.3|111307.3|111435|111335|111455|111355|111407.3|111307.3|35
1623224700000|2021-06-09 07:45:00|111435.2|111335.2|111440.4|111340.4|111445|111345|111425.5|111325.5|21
1623225000000|2021-06-09 07:50:00|111441|111341|111460|111360|111467.4|111367.4|111440|111340|18
1623225300000|2021-06-09 07:55:00|111456.6|111356.6|111425|111325|111460|111360|111425|111325|38
1623225600000|2021-06-09 08:00:00|111423|111323|111420|111320|111430.1|111330.1|111405|111305|17
1623225900000|2021-06-09 08:05:00|111418.3|111318.3|111415|111315|111418.3|111318.3|111410|111310|10
1623226200000|2021-06-09 08:10:00|111410|111310|111415.3|111315.3|111416.8|111316.8|111389|111289|31
1623226500000|2021-06-09 08:15:00|111414.8|111314.8|111419.5|111319.5|111430|111330|111388.4|111288.4|21
1623226800000|2021-06-09 08:20:00|111399.6|111299.6|111397|111297|111399.6|111299.6|111390.1|111290.1|15
1623227100000|2021-06-09 08:25:00|111415|111315|111410|111310|111415|111315|111405|111305|6
1623227400000|2021-06-09 08:30:00|111410.8|111310.8|111402.1|111302.1|111415|111315|111393.6|111293.6|14
1623227700000|2021-06-09 08:35:00|111403.3|111303.3|111372|111272|111404.3|111304.3|111360|111260|41
1623228000000|2021-06-09 08:40:00|111371.5|111271.5|111374.7|111274.7|111375|111275|111371|111271|14
1623228300000|2021-06-09 08:45:00|111373.7|111273.7|111371.1|111271.1|111375.2|111275.2|111371.1|111271.1|10
1623228600000|2021-06-09 08:50:00|111370.2|111270.2|111356|111256|111398.7|111298.7|111355|111255|33
1623228900000|2021-06-09 08:55:00|111359.5|111259.5|111356.5|111256.5|111400.2|111300.2|111356|111256|22
1623229200000|2021-06-09 09:00:00|111356.1|111256.1|111341.8|111241.8|111370|111270|111325.5|111225.5|40
1623229500000|2021-06-09 09:05:00|111343.6|111243.6|111364.3|111264.3|111375.5|111275.5|111341.7|111241.7|45
1623229800000|2021-06-09 09:10:00|111366.8|111266.8|111352.9|111252.9|111367|111267|111352.8|111252.8|11
1623230100000|2021-06-09 09:15:00|111350.4|111250.4|111375|111275|111375|111275|111349.9|111249.9|24
1623230400000|2021-06-09 09:20:00|111375.5|111275.5|111373.5|111273.5|111385.6|111285.6|111373.5|111273.5|18
1623230700000|2021-06-09 09:25:00|111373.6|111273.6|111376|111276|111376.5|111276.5|111373.6|111273.6|8
1623231000000|2021-06-09 09:30:00|111376.5|111276.5|111389|111289|111390|111290|111376.5|111276.5|22
1623231300000|2021-06-09 09:35:00|111391|111291|111424.3|111324.3|111424.7|111324.7|111391|111291|6
1623231600000|2021-06-09 09:40:00|111422.8|111322.8|111446.6|111346.6|111453.5|111353.5|111419.7|111319.7|32
1623231900000|2021-06-09 09:45:00|111453|111353|111444.5|111344.5|111460|111360|111439.7|111339.7|16
1623232200000|2021-06-09 09:50:00|111435.5|111335.5|111434|111334|111435.5|111335.5|111434|111334|2
1623232800000|2021-06-09 10:00:00|111434.5|111334.5|111428.5|111328.5|111436.2|111336.2|111427|111327|11
1623233100000|2021-06-09 10:05:00|111430.5|111330.5|111428.5|111328.5|111430.5|111330.5|111428.5|111328.5|4
1623233400000|2021-06-09 10:10:00|111427.3|111327.3|111425.7|111325.7|111428|111328|111425|111325|7
1623233700000|2021-06-09 10:15:00|111426|111326|111427.5|111327.5|111427.5|111327.5|111426|111326|4
1623234000000|2021-06-09 10:20:00|111430.5|111330.5|111446.1|111346.1|111449.6|111349.6|111428.5|111328.5|9
1623234300000|2021-06-09 10:25:00|111445.6|111345.6|111443.1|111343.1|111445.6|111345.6|111443.1|111343.1|4
1623235200000|2021-06-09 10:40:00|111442.6|111342.6|111442.6|111342.6|111442.6|111342.6|111441.4|111341.4|3
1623235500000|2021-06-09 10:45:00|111441.9|111341.9|111426|111326|111441.9|111341.9|111425|111325|5
1623235800000|2021-06-09 10:50:00|111427.5|111327.5|111428.5|111328.5|111428.5|111328.5|111427|111327|5
1623236100000|2021-06-09 10:55:00|111428.6|111328.6|111431.5|111331.5|111431.5|111331.5|111427.5|111327.5|9
1623236400000|2021-06-09 11:00:00|111429.5|111329.5|111424|111324|111429.5|111329.5|111413|111313|18
1623236700000|2021-06-09 11:05:00|111425.5|111325.5|111430.6|111330.6|111432.1|111332.1|111425.5|111325.5|5
1623237000000|2021-06-09 11:10:00|111432.1|111332.1|111428|111328|111444|111344|111426.5|111326.5|13
1623237300000|2021-06-09 11:15:00|111427|111327|111498.2|111298.2|111499|111346|111427|111296.5|24
1623237600000|2021-06-09 11:20:00|111497.7|111297.7|111496.1|111296.1|111497.7|111297.7|111495.1|111295.1|10
1623237900000|2021-06-09 11:25:00|111496.2|111296.2|111496.2|111296.2|111496.2|111296.2|111496.2|111296.2|1
1623238200000|2021-06-09 11:30:00|111496.1|111296.1|111507.2|111307.2|111507.2|111307.2|111496.1|111296.1|5
1623238500000|2021-06-09 11:35:00|111522.2|111322.2|111431.5|111331.5|111522.2|111362.2|111430.5|111320.7|11
1623238800000|2021-06-09 11:40:00|111430|111330|111423.8|111323.8|111431.3|111331.3|111423.8|111323.8|4
1623239100000|2021-06-09 11:45:00|111422.3|111322.3|111429.3|111329.3|111433.3|111333.3|111418.1|111318.1|15
1623239400000|2021-06-09 11:50:00|111428.3|111328.3|111428.3|111328.3|111428.3|111328.3|111428.3|111328.3|1
1623239700000|2021-06-09 11:55:00|111416.4|111316.4|111410.3|111310.3|111419.1|111319.1|111410.3|111310.3|10
1623240000000|2021-06-09 12:00:00|111413|111313|111421|111321|111421|111321|111411.6|111311.6|12
1623240300000|2021-06-09 12:05:00|111420.3|111320.3|111421|111321|111424.5|111324.5|111420.1|111320.1|10
1623240600000|2021-06-09 12:10:00|111421.5|111321.5|111414.1|111314.1|111421.5|111321.5|111414.1|111314.1|5
1623240900000|2021-06-09 12:15:00|111412.6|111312.6|111501.5|111301.5|111501.5|111366.2|111412.6|111296.5|11
1623241500000|2021-06-09 12:25:00|111506.5|111306.5|111481.1|111381.1|111506.5|111383.4|111473.6|111306.5|7
1623241800000|2021-06-09 12:30:00|111470.1|111370.1|111483.1|111383.1|111486.1|111386.1|111470|111370|7
1623242100000|2021-06-09 12:35:00|111499.3|111399.3|111480.1|111380.1|111500.8|111400.8|111476.3|111376.3|7
1623242400000|2021-06-09 12:40:00|111481.1|111381.1|111457.4|111357.4|111481.6|111381.6|111456.4|111356.4|19
1623242700000|2021-06-09 12:45:00|111459.9|111359.9|111479.8|111379.8|111484.4|111384.4|111459.9|111359.9|11
1623243000000|2021-06-09 12:50:00|111480|111380|111481.5|111381.5|111481.5|111381.5|111480|111380|4
1623243300000|2021-06-09 12:55:00|111481|111381|111490.6|111390.6|111490.6|111390.6|111465.1|111365.1|13
1623243600000|2021-06-09 13:00:00|111490.3|111390.3|111490|111390|111505|111405|111485|111385|29
1623243900000|2021-06-09 13:05:00|111489.5|111389.5|111482.5|111382.5|111489.5|111389.5|111474.5|111374.5|24
1623244200000|2021-06-09 13:10:00|111481|111381|111464.3|111364.3|111481|111381|111460|111360|22
1623244500000|2021-06-09 13:15:00|111463.8|111363.8|111460|111360|111463.8|111363.8|111451|111351|17
1623244800000|2021-06-09 13:20:00|111457.6|111357.6|111413|111313|111474.1|111374.1|111413|111313|58
1623245100000|2021-06-09 13:25:00|111412|111312|111405|111305|111448.8|111348.8|111369|111269|31
1623245400000|2021-06-09 13:30:00|111403.8|111303.8|111408.6|111308.6|111408.8|111308.8|111378.8|111278.8|49
1623245700000|2021-06-09 13:35:00|111408.8|111308.8|111403.8|111303.8|111408.8|111308.8|111383.8|111283.8|35
1623246000000|2021-06-09 13:40:00|111412.1|111312.1|111413.8|111313.8|111416.3|111316.3|111412.1|111312.1|9
1623246300000|2021-06-09 13:45:00|111393.8|111293.8|111366.9|111266.9|111404.3|111304.3|111342.9|111242.9|32
1623246600000|2021-06-09 13:50:00|111376.9|111276.9|111392.9|111292.9|111459.6|111359.6|111362.9|111262.9|66
1623246900000|2021-06-09 13:55:00|111383|111283|111385|111285|111386.9|111286.9|111383|111283|4
1623247500000|2021-06-09 14:05:00|111372|111272|111423.2|111323.2|111425.1|111325.1|111361|111261|26
1623247800000|2021-06-09 14:10:00|111425.5|111325.5|111453.5|111353.5|111456|111356|111422.2|111322.2|44
1623248100000|2021-06-09 14:15:00|111453|111353|111476|111376|111483|111383|111445|111345|45
1623248400000|2021-06-09 14:20:00|111475.8|111375.8|111475|111375|111476|111376|111474|111374|9
1623248700000|2021-06-09 14:25:00|111463|111363|111462.5|111362.5|111472.5|111372.5|111462.5|111362.5|5
1623249000000|2021-06-09 14:30:00|111465|111365|111495.5|111395.5|111496.5|111396.5|111465|111365|26
1623249300000|2021-06-09 14:35:00|111495.8|111395.8|111495.5|111395.5|111496.8|111396.8|111495.5|111395.5|12
1623249600000|2021-06-09 14:40:00|111496|111396|111546.5|111446.5|111560.8|111460.8|111496|111396|70
1623249900000|2021-06-09 14:45:00|111547.5|111447.5|111563|111463|111593.3|111493.3|111545.7|111445.7|53
1623250200000|2021-06-09 14:50:00|111563.5|111463.5|111564.5|111464.5|111578.5|111478.5|111563.5|111463.5|26
1623250500000|2021-06-09 14:55:00|111565|111465|111530.5|111430.5|111603.8|111503.8|111530.5|111430.5|64
1623250800000|2021-06-09 15:00:00|111531.5|111431.5|111549.5|111449.5|111555.3|111455.3|111503|111403|65
1623251100000|2021-06-09 15:05:00|111557.3|111457.3|111630.3|111530.3|111633.5|111533.5|111557.3|111457.3|46
1623251400000|2021-06-09 15:10:00|111630|111530|111659|111559|111687|111587|111617|111517|79
1623251700000|2021-06-09 15:15:00|111659.3|111559.3|111696.8|111596.8|111715|111615|111659.3|111559.3|50
1623252000000|2021-06-09 15:20:00|111695.5|111595.5|111687.8|111587.8|111695.5|111595.5|111668|111568|31
1623252300000|2021-06-09 15:25:00|111684|111584|111693|111593|111706.5|111606.5|111675.8|111575.8|25
1623252600000|2021-06-09 15:30:00|111693.5|111593.5|111685.8|111585.8|111694|111594|111685|111585|7
1623252900000|2021-06-09 15:35:00|111686|111586|111643.1|111543.1|111687.5|111587.5|111642|111542|31
1623253200000|2021-06-09 15:40:00|111631.5|111531.5|111654|111554|111662.3|111562.3|111625|111525|37
1623253500000|2021-06-09 15:45:00|111655|111555|111682|111582|111683.3|111583.3|111630|111530|27
1623253800000|2021-06-09 15:50:00|111677|111577|111698.5|111598.5|111698.5|111598.5|111671.5|111571.5|24
1623254100000|2021-06-09 15:55:00|111692.6|111592.6|111721.8|111621.8|111721.8|111621.8|111692.6|111592.6|27
1623254400000|2021-06-09 16:00:00|111708|111608|111720|111620|111754.6|111654.6|111705.6|111605.6|23
1623254700000|2021-06-09 16:05:00|111713|111613|111702.1|111602.1|111728.6|111628.6|111699.6|111599.6|11
1623255000000|2021-06-09 16:10:00|111704.6|111604.6|111706.1|111606.1|111708|111608|111704.6|111604.6|3
1623255300000|2021-06-09 16:15:00|111720.6|111620.6|111733.1|111633.1|111739.6|111639.6|111718.9|111618.9|22
1623255600000|2021-06-09 16:20:00|111732.9|111632.9|111730.4|111630.4|111732.9|111632.9|111730.4|111630.4|5
1623255900000|2021-06-09 16:25:00|111741|111641|111755.4|111655.4|111760.1|111660.1|111730|111630|32
1623256200000|2021-06-09 16:30:00|111755.1|111655.1|111741.1|111641.1|111756.3|111656.3|111740.2|111640.2|15
1623256500000|2021-06-09 16:35:00|111741.3|111641.3|111747.6|111647.6|111747.6|111647.6|111741.3|111641.3|14
1623256800000|2021-06-09 16:40:00|111747.1|111647.1|111748.1|111648.1|111748.1|111648.1|111746.6|111646.6|4
1623257100000|2021-06-09 16:45:00|111747.3|111647.3|111741.3|111641.3|111747.3|111647.3|111741.3|111641.3|11
1623257400000|2021-06-09 16:50:00|111735.8|111635.8|111741.3|111641.3|111741.3|111641.3|111735|111635|5
1623257700000|2021-06-09 16:55:00|111735|111635|111724.1|111624.1|111735|111635|111723.3|111623.3|14
1623258000000|2021-06-09 17:00:00|111724.6|111624.6|111725|111625|111725.8|111625.8|111722.8|111622.8|14
1623258300000|2021-06-09 17:05:00|111725.3|111625.3|111725|111625|111725.3|111625.3|111725|111625|2
1623258600000|2021-06-09 17:10:00|111725.3|111625.3|111722.6|111622.6|111725.3|111625.3|111722.6|111622.6|4
1623258900000|2021-06-09 17:15:00|111721.6|111621.6|111685.8|111585.8|111721.6|111621.6|111680|111580|42
1623259200000|2021-06-09 17:20:00|111690.6|111590.6|111740.5|111540.5|111740.5|111608.3|111686.1|111540.5|27
1623259500000|2021-06-09 17:25:00|111740|111540|111678.3|111578.3|111740|111590.6|111657.4|111540|34
1623259800000|2021-06-09 17:30:00|111677.3|111577.3|111700.9|111500.9|111707.8|111582.6|111662.8|111500.9|24
1623260100000|2021-06-09 17:35:00|111705.3|111505.3|111705.3|111505.3|111705.3|111505.3|111699.6|111499.6|3
1623260400000|2021-06-09 17:40:00|111701.9|111501.9|111695.1|111495.1|111701.9|111501.9|111680.5|111480.5|7
1623260700000|2021-06-09 17:45:00|111696.8|111496.8|111696.8|111496.8|111696.8|111496.8|111696.8|111496.8|1
1623261000000|2021-06-09 17:50:00|111697.3|111497.3|111706.8|111506.8|111709.8|111509.8|111697.3|111497.3|4
1623261300000|2021-06-09 17:55:00|111706.1|111506.1|111715.1|111515.1|111717.8|111517.8|111706.1|111506.1|5
1623261600000|2021-06-09 18:00:00|111706.3|111506.3|111698.1|111498.1|111706.3|111506.3|111698.1|111498.1|4
1623261900000|2021-06-09 18:05:00|111703.3|111503.3|111701.3|111501.3|111703.3|111503.3|111700|111500|4
1623262200000|2021-06-09 18:10:00|111700|111500|111700|111500|111700|111500|111700|111500|1
1623262500000|2021-06-09 18:15:00|111701.3|111501.3|111701.3|111501.3|111701.3|111501.3|111701.3|111501.3|1
1623262800000|2021-06-09 18:20:00|111705.3|111505.3|111698.1|111498.1|111705.3|111505.3|111690|111490|10
1623263700000|2021-06-09 18:35:00|111705|111505|111685.7|111485.7|111707.9|111507.9|111685.7|111485.7|4
1623264000000|2021-06-09 18:40:00|111685.6|111485.6|111650|111550|111685.6|111550|111644.3|111479.6|11
1623264300000|2021-06-09 18:45:00|111735|111535|111734.1|111534.1|111735|111535|111732.8|111532.8|4
1623264600000|2021-06-09 18:50:00|111710.7|111510.7|111648.1|111548.1|111710.7|111550.6|111645.7|111503.1|8
1623264900000|2021-06-09 18:55:00|111647.1|111547.1|111644.9|111544.9|111647.1|111547.1|111644.9|111544.9|4
1623265200000|2021-06-09 19:00:00|111644.1|111544.1|111646|111546|111646.7|111546.7|111644.1|111544.1|4
1623265500000|2021-06-09 19:05:00|111650|111550|111700|111500|111700|111550|111650|111500|2
1623265800000|2021-06-09 19:10:00|111708|111508|111656|111556|111708|111556|111656|111507|3
1623266400000|2021-06-09 19:20:00|111657|111557|111655.5|111555.5|111659.2|111559.2|111655.5|111555.5|4
1623266700000|2021-06-09 19:25:00|111742.5|111542.5|111748|111548|111750|111550|111740|111540|21
1623267000000|2021-06-09 19:30:00|111747|111547|111681.1|111581.1|111747|111590|111680|111534.9|14
1623267300000|2021-06-09 19:35:00|111680.6|111580.6|111715|111515|111715|111580.6|111660|111515|5
1623267900000|2021-06-09 19:45:00|111730.5|111530.5|111680.6|111580.6|111730.5|111586.7|111680|111530.5|11
1623268200000|2021-06-09 19:50:00|111705|111605|111681.7|111581.7|111752|111605|111681.7|111535.2|25
1623268500000|2021-06-09 19:55:00|111681.6|111581.6|111765|111565|111765|111615|111681.1|111564.5|9
1623283200000|2021-06-10 00:00:00|111741.1|111498.8|111680|111480|111777.5|111548|111636|111442.5|212
1623283500000|2021-06-10 00:05:00|111635|111535|111601|111501|111645.1|111545.1|111596.4|111496.4|239
1623283800000|2021-06-10 00:10:00|111601.5|111501.5|111630|111530|111638.5|111538.5|111601.5|111501.5|129
1623284100000|2021-06-10 00:15:00|111630.5|111530.5|111641.5|111541.5|111643.2|111543.2|111621.5|111521.5|64
1623284400000|2021-06-10 00:20:00|111640.5|111540.5|111611.1|111511.1|111640.5|111540.5|111595|111495|135
1623284700000|2021-06-10 00:25:00|111610.1|111510.1|111582.5|111482.5|111611.2|111511.2|111580.6|111480.6|46
1623285000000|2021-06-10 00:30:00|111580.6|111480.6|111580|111480|111595|111495|111565|111465|78
1623285300000|2021-06-10 00:35:00|111584.1|111484.1|111631.5|111531.5|111631.5|111531.5|111565|111465|144
1623285600000|2021-06-10 00:40:00|111631.6|111531.6|111630.5|111530.5|111668|111568|111621|111521|139
1623285900000|2021-06-10 00:45:00|111633.6|111533.6|111614.5|111514.5|111633.6|111533.6|111600.7|111500.7|117
1623286200000|2021-06-10 00:50:00|111615.1|111515.1|111635|111535|111658.6|111558.6|111611|111511|105
1623286500000|2021-06-10 00:55:00|111627.3|111527.3|111636|111536|111645|111545|111620.5|111520.5|74
1623286800000|2021-06-10 01:00:00|111637|111537|111629.1|111529.1|111645|111545|111623.2|111523.2|102
1623287100000|2021-06-10 01:05:00|111631.7|111531.7|111561.7|111461.7|111632|111532|111525.4|111425.4|331
1623287400000|2021-06-10 01:10:00|111562.2|111462.2|111471|111371|111564.4|111464.4|111445|111345|361
1623287700000|2021-06-10 01:15:00|111471.5|111371.5|111491|111391|111530.5|111430.5|111471|111371|155
1623288000000|2021-06-10 01:20:00|111491.5|111391.5|111548.7|111448.7|111565.2|111465.2|111480|111380|224
1623288300000|2021-06-10 01:25:00|111545.4|111445.4|111540|111440|111562.5|111462.5|111529|111429|151
1623288600000|2021-06-10 01:30:00|111544.5|111444.5|111488.5|111388.5|111548.7|111448.7|111470.3|111370.3|251
1623288900000|2021-06-10 01:35:00|111487.8|111387.8|111541.2|111441.2|111545.6|111445.6|111471.9|111371.9|272
1623289200000|2021-06-10 01:40:00|111540|111440|111540|111440|111547.3|111447.3|111523.9|111423.9|106
1623289500000|2021-06-10 01:45:00|111535.4|111435.4|111564|111464|111589|111489|111533.5|111433.5|205
1623289800000|2021-06-10 01:50:00|111565|111465|111581.5|111481.5|111599.7|111499.7|111563.9|111463.9|244
1623290100000|2021-06-10 01:55:00|111581.7|111481.7|111516.1|111416.1|111581.7|111481.7|111515.6|111415.6|119
1623290400000|2021-06-10 02:00:00|111517.6|111417.6|111524|111424|111545.5|111445.5|111512|111412|208
1623290700000|2021-06-10 02:05:00|111522.6|111422.6|111535.1|111435.1|111542.5|111442.5|111521.7|111421.7|115
1623291000000|2021-06-10 02:10:00|111535.6|111435.6|111553.9|111453.9|111560|111460|111529.7|111429.7|126
1623291300000|2021-06-10 02:15:00|111554|111454|111523.4|111423.4|111554|111454|111512.5|111412.5|118
1623291600000|2021-06-10 02:20:00|111523.9|111423.9|111516.3|111416.3|111537.5|111437.5|111510.2|111410.2|127
1623291900000|2021-06-10 02:25:00|111517|111417|111497.3|111397.3|111525.6|111425.6|111484.6|111384.6|82
1623292200000|2021-06-10 02:30:00|111496.8|111396.8|111520|111420|111525.1|111425.1|111484.1|111384.1|125
1623292500000|2021-06-10 02:35:00|111519|111419|111524.6|111424.6|111525.4|111425.4|111503.7|111403.7|66
1623292800000|2021-06-10 02:40:00|111527.1|111427.1|111566|111466|111570|111470|111527.1|111427.1|84
1623293100000|2021-06-10 02:45:00|111566.4|111466.4|111546|111446|111580|111480|111545.7|111445.7|83
1623293400000|2021-06-10 02:50:00|111545.7|111445.7|111529.5|111429.5|111545.7|111445.7|111529|111429|61
1623293700000|2021-06-10 02:55:00|111529|111429|111543.7|111443.7|111548.7|111448.7|111528.5|111428.5|42
1623294000000|2021-06-10 03:00:00|111535.4|111435.4|111497.5|111397.5|111535.4|111435.4|111484.1|111384.1|136
1623294300000|2021-06-10 03:05:00|111497.1|111397.1|111515.5|111415.5|111525.1|111425.1|111497.1|111397.1|84
1623294600000|2021-06-10 03:10:00|111514.5|111414.5|111500.3|111400.3|111514.5|111414.5|111495.1|111395.1|64
1623294900000|2021-06-10 03:15:00|111500|111400|111489.1|111389.1|111507.3|111407.3|111483.2|111383.2|90
1623295200000|2021-06-10 03:20:00|111489|111389|111478.5|111378.5|111495.2|111395.2|111467.5|111367.5|117
1623295500000|2021-06-10 03:25:00|111481.7|111381.7|111460.8|111360.8|111490|111390|111460|111360|116
1623295800000|2021-06-10 03:30:00|111460|111360|111477.6|111377.6|111481.4|111381.4|111460|111360|75
1623296100000|2021-06-10 03:35:00|111477.1|111377.1|111478.6|111378.6|111478.6|111378.6|111467.6|111367.6|52
1623296400000|2021-06-10 03:40:00|111479|111379|111476.2|111376.2|111496.1|111396.1|111475|111375|81
1623296700000|2021-06-10 03:45:00|111475.7|111375.7|111485.6|111385.6|111495.1|111395.1|111475.7|111375.7|75
1623297000000|2021-06-10 03:50:00|111485.1|111385.1|111490.8|111390.8|111491.9|111391.9|111475|111375|32
1623297300000|2021-06-10 03:55:00|111491|111391|111488.1|111388.1|111495.1|111395.1|111481.3|111381.3|88
1623297600000|2021-06-10 04:00:00|111488.6|111388.6|111488.1|111388.1|111498.3|111398.3|111487.1|111387.1|19
1623297900000|2021-06-10 04:05:00|111488.6|111388.6|111482.5|111382.5|111509.5|111409.5|111482|111382|78
1623298200000|2021-06-10 04:10:00|111484.5|111384.5|111499.5|111399.5|111505.5|111405.5|111484.5|111384.5|61
1623298500000|2021-06-10 04:15:00|111498|111398|111494.2|111394.2|111503.4|111403.4|111481.3|111381.3|52
1623298800000|2021-06-10 04:20:00|111497.9|111397.9|111493.4|111393.4|111504.9|111404.9|111487.8|111387.8|48
1623299100000|2021-06-10 04:25:00|111497.5|111397.5|111496.5|111396.5|111498|111398|111490|111390|37
1623299400000|2021-06-10 04:30:00|111501.1|111401.1|111499|111399|111507|111407|111496.4|111396.4|27
1623299700000|2021-06-10 04:35:00|111493.4|111393.4|111499|111399|111500|111400|111485.5|111385.5|24
1623300000000|2021-06-10 04:40:00|111498.5|111398.5|111499.8|111399.8|111501.4|111401.4|111490.3|111390.3|37
1623300300000|2021-06-10 04:45:00|111499.4|111399.4|111512|111412|111512|111412|111486|111386|33
1623300600000|2021-06-10 04:50:00|111511|111411|111524|111424|111539.5|111439.5|111507.5|111407.5|63
1623300900000|2021-06-10 04:55:00|111525|111425|111523.5|111423.5|111528.9|111428.9|111515|111415|45
1623301200000|2021-06-10 05:00:00|111524.7|111424.7|111515.1|111415.1|111525.9|111425.9|111508|111408|80
1623301500000|2021-06-10 05:05:00|111515|111415|111493.5|111393.5|111517|111417|111493.5|111393.5|104
1623301800000|2021-06-10 05:10:00|111493.7|111393.7|111492|111392|111504|111404|111488.3|111388.3|53
1623302100000|2021-06-10 05:15:00|111493.5|111393.5|111545.4|111445.4|111548.5|111448.5|111493.5|111393.5|118
1623302400000|2021-06-10 05:20:00|111545.1|111445.1|111535.1|111435.1|111545.4|111445.4|111516.8|111416.8|117
1623302700000|2021-06-10 05:25:00|111535|111435|111518.5|111418.5|111535|111435|111518.5|111418.5|33
1623303000000|2021-06-10 05:30:00|111518|111418|111497.3|111397.3|111518.5|111418.5|111481|111381|93
1623303300000|2021-06-10 05:35:00|111497.6|111397.6|111518.9|111418.9|111518.9|111418.9|111497.3|111397.3|96
1623303600000|2021-06-10 05:40:00|111527.4|111427.4|111522.9|111422.9|111534.2|111434.2|111518.3|111418.3|111
1623303900000|2021-06-10 05:45:00|111529.7|111429.7|111523.4|111423.4|111534.2|111434.2|111514.9|111414.9|69
1623304200000|2021-06-10 05:50:00|111522.4|111422.4|111547.3|111447.3|111547.9|111447.9|111519.5|111419.5|67
1623304500000|2021-06-10 05:55:00|111546.5|111446.5|111560.5|111460.5|111567.5|111467.5|111522.7|111422.7|96
1623304800000|2021-06-10 06:00:00|111564.4|111464.4|111583.8|111483.8|111596.5|111496.5|111554.6|111454.6|185
1623305100000|2021-06-10 06:05:00|111583|111483|111615.7|111515.7|111616.8|111516.8|111565.9|111465.9|192
1623305400000|2021-06-10 06:10:00|111614|111514|111627.5|111527.5|111674.4|111574.4|111613.9|111513.9|199
1623305700000|2021-06-10 06:15:00|111628|111528|111615.1|111515.1|111630|111530|111605|111505|150
1623306000000|2021-06-10 06:20:00|111614.4|111514.4|111607.7|111507.7|111619.2|111519.2|111601.7|111501.7|94
1623306300000|2021-06-10 06:25:00|111609|111509|111592.4|111492.4|111612.7|111512.7|111582.4|111482.4|137
1623306600000|2021-06-10 06:30:00|111592.5|111492.5|111589.1|111489.1|111620|111520|111578.4|111478.4|94
1623306900000|2021-06-10 06:35:00|111589.5|111489.5|111565.5|111465.5|111598.4|111498.4|111565.5|111465.5|30
1623307200000|2021-06-10 06:40:00|111565.6|111465.6|111527.7|111427.7|111567.2|111467.2|111513.4|111413.4|57
1623307500000|2021-06-10 06:45:00|111525.9|111425.9|111527.9|111427.9|111530.7|111430.7|111525.9|111425.9|11
1623307800000|2021-06-10 06:50:00|111525.9|111425.9|111529|111429|111556.8|111456.8|111521.7|111421.7|90
1623308100000|2021-06-10 06:55:00|111528.9|111428.9|111557.9|111457.9|111557.9|111457.9|111528.9|111428.9|43
1623308400000|2021-06-10 07:00:00|111557.4|111457.4|111557|111457|111567.9|111467.9|111549.9|111449.9|62
1623308700000|2021-06-10 07:05:00|111557.5|111457.5|111549.5|111449.5|111566.3|111466.3|111544.5|111444.5|39
1623309000000|2021-06-10 07:10:00|111549.3|111449.3|111557.9|111457.9|111573|111473|111534.5|111434.5|79
1623309300000|2021-06-10 07:15:00|111557.3|111457.3|111572|111472|111572|111472|111557.3|111457.3|31
1623309600000|2021-06-10 07:20:00|111571.4|111471.4|111663|111463|111663|111520|111560|111460|71
1623309900000|2021-06-10 07:25:00|111662.5|111462.5|111659.1|111459.1|111716.5|111519.2|111611.9|111455.5|55
1623310200000|2021-06-10 07:30:00|111654.9|111454.9|111601.7|111501.7|111667.9|111504.4|111599.7|111447.9|33
1623310500000|2021-06-10 07:35:00|111602.9|111502.9|111612.6|111512.6|111645.1|111545.1|111602.3|111502.3|82
1623310800000|2021-06-10 07:40:00|111611.1|111511.1|111607|111507|111611.3|111511.3|111576.3|111476.3|46
1623311100000|2021-06-10 07:45:00|111606.1|111506.1|111582.4|111482.4|111656.3|111508.9|111578.6|111454.6|43
1623311400000|2021-06-10 07:50:00|111582|111482|111582.5|111482.5|111583|111483|111575|111475|9
1623311700000|2021-06-10 07:55:00|111575.8|111475.8|111580|111480|111583.5|111483.5|111575.8|111475.8|11
1623312000000|2021-06-10 08:00:00|111633|111433|111570|111470|111633|111479|111562.1|111423|18
1623312300000|2021-06-10 08:05:00|111617.5|111417.5|111625|111425|111625|111425|111616|111416|5
1623312900000|2021-06-10 08:15:00|111629.5|111429.5|111590.1|111490.1|111640.2|111490.1|111575|111425|36
1623313200000|2021-06-10 08:20:00|111575.5|111475.5|111583.6|111483.6|111590.1|111490.1|111575.1|111475.1|18
1623313500000|2021-06-10 08:25:00|111584.6|111484.6|111575|111475|111590|111490|111566.1|111466.1|36
1623313800000|2021-06-10 08:30:00|111575.5|111475.5|111576|111476|111576|111476|111575|111475|6
1623314100000|2021-06-10 08:35:00|111576.5|111476.5|111586.2|111486.2|111592.2|111492.2|111572|111472|20
1623314400000|2021-06-10 08:40:00|111583.5|111483.5|111571.5|111471.5|111586.7|111486.7|111571.5|111471.5|17
1623314700000|2021-06-10 08:45:00|111573|111473|111581.9|111481.9|111586.4|111486.4|111573|111473|14
1623315000000|2021-06-10 08:50:00|111582.4|111482.4|111586.7|111486.7|111591.2|111491.2|111581|111481|32
1623315300000|2021-06-10 08:55:00|111587.5|111487.5|111580.7|111480.7|111591.5|111491.5|111578.9|111478.9|18
1623315600000|2021-06-10 09:00:00|111581.5|111481.5|111572.5|111472.5|111587.5|111487.5|111572|111472|15
1623316200000|2021-06-10 09:10:00|111572.6|111472.6|111529|111429|111578.7|111478.7|111529|111429|30
1623316500000|2021-06-10 09:15:00|111531.4|111431.4|111537.4|111437.4|111558|111437.4|111508.5|111340.6|33
1623316800000|2021-06-10 09:20:00|111537.7|111437.7|111562.7|111462.7|111565|111465|111537.7|111437.7|18
1623317100000|2021-06-10 09:25:00|111562.5|111462.5|111606.7|111406.7|111613|111462.5|111562.5|111405|15
1623317400000|2021-06-10 09:30:00|111606.2|111406.2|111537.2|111437.2|111606.2|111443.7|111537.2|111401|16
1623317700000|2021-06-10 09:35:00|111536.9|111436.9|111547.2|111447.2|111554.5|111454.5|111536|111436|28
1623318000000|2021-06-10 09:40:00|111547.5|111447.5|111649.2|111449.2|111649.2|111480.8|111540.5|111440.5|23
1623318300000|2021-06-10 09:45:00|111645|111445|111625|111425|111645|111445|111625|111425|6
1623318600000|2021-06-10 09:50:00|111628|111428|111579.5|111479.5|111629|111479.5|111578.5|111426.5|10
1623318900000|2021-06-10 09:55:00|111582.5|111482.5|111588.5|111488.5|111589.7|111489.7|111582.5|111482.5|9
1623319200000|2021-06-10 10:00:00|111590|111490|111659.5|111459.5|111660|111520|111587.2|111458.5|35
1623319500000|2021-06-10 10:05:00|111661.5|111461.5|111663.5|111463.5|111663.5|111463.5|111661|111461|4
1623319800000|2021-06-10 10:10:00|111663|111463|111664.6|111464.6|111664.6|111464.6|111662.2|111462.2|9
1623320100000|2021-06-10 10:15:00|111664|111464|111662.5|111462.5|111664|111464|111661|111461|5
1623320400000|2021-06-10 10:20:00|111662|111462|111661.5|111461.5|111662|111462|111661.5|111461.5|4
1623320700000|2021-06-10 10:25:00|111661.2|111461.2|111659.9|111459.9|111663|111463|111659.9|111459.9|12
1623321000000|2021-06-10 10:30:00|111660|111460|111670|111470|111670|111470|111660|111460|8
1623321300000|2021-06-10 10:35:00|111672.6|111472.6|111660.1|111560.1|111672.6|111568.6|111614.7|111472.6|23
1623321600000|2021-06-10 10:40:00|111651.9|111551.9|111704.5|111504.5|111705|111555.4|111635|111504.5|22
1623321900000|2021-06-10 10:45:00|111703.6|111503.6|111706.7|111506.7|111706.7|111506.7|111703.6|111503.6|4
1623322200000|2021-06-10 10:50:00|111707.2|111507.2|111640|111540|111707.2|111542.5|111640|111506.7|15
1623322800000|2021-06-10 11:00:00|111627.2|111527.2|111615|111515|111627.2|111527.2|111615|111515|4
1623323100000|2021-06-10 11:05:00|111614.8|111514.8|111630|111430|111650|111514.8|111575|111425|20
1623323400000|2021-06-10 11:10:00|111631.5|111431.5|111640|111440|111640|111440|111631.5|111431.5|2
1623323700000|2021-06-10 11:15:00|111605.1|111505.1|111605.1|111505.1|111605.1|111505.1|111605.1|111505.1|1
1623324000000|2021-06-10 11:20:00|111590|111490|111650|111450|111650|111525|111590|111450|11
1623324600000|2021-06-10 11:30:00|111652.5|111452.5|111665|111465|111665|111465|111652.5|111452.5|2
1623324900000|2021-06-10 11:35:00|111615|111515|111615|111515|111635.4|111535.4|111615|111515|7
1623325200000|2021-06-10 11:40:00|111620.1|111520.1|111685|111485|111710|111548.5|111620.1|111475|24
1623325500000|2021-06-10 11:45:00|111632.5|111532.5|111663.9|111463.9|111663.9|111532.5|111563|111395.4|41
1623325800000|2021-06-10 11:50:00|111664.6|111464.6|111671.3|111471.3|111672.8|111472.8|111658|111458|11
1623326100000|2021-06-10 11:55:00|111668.8|111468.8|111690|111490|111690|111561.8|111621.3|111466.3|21
1623326400000|2021-06-10 12:00:00|111695|111495|111715.2|111515.2|111716.9|111516.9|111694.3|111494.3|43
1623327000000|2021-06-10 12:10:00|111707.7|111507.7|111715.2|111515.2|111715.2|111515.2|111707.7|111507.7|4
1623327300000|2021-06-10 12:15:00|111714.7|111514.7|111690.4|111590.4|111723.1|111590.4|111675.6|111514.7|29
1623327600000|2021-06-10 12:20:00|111689.9|111589.9|111834.1|111634.1|111835.1|111679.1|111688.4|111588.4|50
1623327900000|2021-06-10 12:25:00|111834.3|111634.3|111782|111582|111881.1|111719.1|111770.9|111570.9|38
1623328200000|2021-06-10 12:30:00|111781.5|111581.5|111783.2|111583.2|111849|111631.2|111781.5|111581.5|56
1623328500000|2021-06-10 12:35:00|111785|111585|111685|111485|111786.5|111586.5|111685|111485|92
1623328800000|2021-06-10 12:40:00|111677.3|111477.3|111605|111405|111677.3|111486.6|111555.5|111355.5|53
1623329100000|2021-06-10 12:45:00|111614.6|111414.6|111613|111413|111695|111490|111610|111410|47
1623329400000|2021-06-10 12:50:00|111611|111411|111573.5|111373.5|111615|111415|111573.5|111373.5|43
1623329700000|2021-06-10 12:55:00|111576.5|111376.5|111508.1|111408.1|111582|111420.1|111503.5|111355.5|71
1623330000000|2021-06-10 13:00:00|111506.5|111406.5|111511.6|111311.6|111541.3|111406.5|111460.6|111280|100
1623330300000|2021-06-10 13:05:00|111506.1|111306.1|111580|111380|111580|111415|111486.6|111306.1|45
1623330600000|2021-06-10 13:10:00|111580.5|111380.5|111594|111394|111619.5|111419.5|111574|111374|58
1623330900000|2021-06-10 13:15:00|111595|111395|111545.1|111445.1|111619.5|111489.8|111545|111388.5|68
1623331200000|2021-06-10 13:20:00|111547.5|111447.5|111586.8|111486.8|111634.8|111489.8|111547.5|111410|34
1623331500000|2021-06-10 13:25:00|111586.3|111486.3|111682|111482|111690|111490|111586.3|111437.3|45
1623331800000|2021-06-10 13:30:00|111682.5|111482.5|111682.5|111582.5|111742.5|111592|111640.5|111482.5|85
1623332100000|2021-06-10 13:35:00|111688.8|111588.8|111691|111491|111717|111609.5|111614|111491|99
1623332400000|2021-06-10 13:40:00|111691.5|111491.5|111608|111508|111694.5|111526.7|111607.2|111467|74
1623332700000|2021-06-10 13:45:00|111608.4|111508.4|111572|111372|111633.5|111508.6|111521.2|111372|118
1623333000000|2021-06-10 13:50:00|111572.2|111372.2|111596.2|111396.2|111603|111445.5|111526.2|111372|64
1623333300000|2021-06-10 13:55:00|111596.7|111396.7|111515.2|111415.2|111605.7|111458.7|111513.4|111396.7|84
1623333600000|2021-06-10 14:00:00|111515.7|111415.7|111480.5|111380.5|111547|111415.7|111461.6|111343|88
1623333900000|2021-06-10 14:05:00|111480|111380|111483.5|111383.5|111539.5|111389.1|111465|111320.5|52
1623334200000|2021-06-10 14:10:00|111484.5|111384.5|111510|111410|111575.5|111420|111484.5|111329|40
1623334500000|2021-06-10 14:15:00|111509|111409|111485|111385|111545|111420|111485|111345|40
1623334800000|2021-06-10 14:20:00|111484|111384|111482.5|111382.5|111484|111384|111474|111374|19
1623335100000|2021-06-10 14:25:00|111481.5|111381.5|111520|111420|111556.5|111420|111481.5|111330|24
1623335400000|2021-06-10 14:30:00|111514|111414|111509|111409|111523.5|111423.5|111497.8|111397.8|34
1623335700000|2021-06-10 14:35:00|111508|111408|111515|111415|111562.8|111428.1|111508|111360.5|56
1623336000000|2021-06-10 14:40:00|111522.3|111422.3|111552.5|111352.5|111574.8|111433.5|111515|111350|46
1623336300000|2021-06-10 14:45:00|111554.1|111354.1|111559|111359|111559|111359|111542.1|111342.1|10
1623336600000|2021-06-10 14:50:00|111557.5|111357.5|111660.1|111460.1|111663|111492|111550|111357.5|50
1623336900000|2021-06-10 14:55:00|111670.1|111470.1|111643.6|111543.6|111683.1|111563.1|111614.1|111467.9|57
1623337200000|2021-06-10 15:00:00|111644.1|111544.1|111617.6|111417.6|111659.6|111545.9|111589.3|111409.5|76
1623337500000|2021-06-10 15:05:00|111617.1|111417.1|111575.1|111375.1|111617.6|111417.6|111575.1|111375.1|6
1623337800000|2021-06-10 15:10:00|111578.1|111378.1|111578.1|111378.1|111578.1|111378.1|111578.1|111378.1|1
1623338100000|2021-06-10 15:15:00|111638.1|111438.1|111633|111433|111669.1|111469.1|111632.6|111432.6|7
1623338400000|2021-06-10 15:20:00|111631.5|111431.5|111631.5|111431.5|111631.5|111431.5|111631.5|111431.5|1
1623338700000|2021-06-10 15:25:00|111635|111435|111652.1|111452.1|111652.1|111452.1|111635|111435|11
1623339000000|2021-06-10 15:30:00|111636.1|111436.1|111583.8|111483.8|111636.1|111484.8|111568|111421.5|13
1623339300000|2021-06-10 15:35:00|111582.8|111482.8|111568.5|111368.5|111582.8|111482.8|111537|111360.1|18
1623339600000|2021-06-10 15:40:00|111568.1|111368.1|111555.1|111355.1|111575.6|111375.6|111555.1|111355.1|14
1623339900000|2021-06-10 15:45:00|111555|111355|111547.1|111347.1|111555|111355|111545|111345|8
1623340200000|2021-06-10 15:50:00|111550.1|111350.1|111461.1|111361.1|111550.1|111409.1|111461|111320|30
1623340500000|2021-06-10 15:55:00|111460|111360|111475|111375|111531.5|111385|111453.5|111330|17
1623340800000|2021-06-10 16:00:00|111476|111376|111485|111385|111495|111395|111476|111376|15
1623341100000|2021-06-10 16:05:00|111480|111380|111500.3|111400.3|111530|111430|111480|111380|33
1623341400000|2021-06-10 16:10:00|111549.5|111349.5|111545.5|111345.5|111555|111355|111545.5|111345.5|24
1623341700000|2021-06-10 16:15:00|111545|111345|111565.5|111365.5|111570.5|111400.8|111500.8|111338|27
1623342000000|2021-06-10 16:20:00|111562|111362|111557.5|111357.5|111562|111362|111557.5|111357.5|12
1623342300000|2021-06-10 16:25:00|111558.3|111358.3|111557.8|111357.8|111558.3|111358.3|111557.8|111357.8|4
1623342600000|2021-06-10 16:30:00|111558.4|111358.4|111505.5|111405.5|111558.4|111407.5|111495|111356.5|11
1623342900000|2021-06-10 16:35:00|111506|111406|111483|111383|111507.5|111407.5|111478.5|111378.5|24
1623343200000|2021-06-10 16:40:00|111483.5|111383.5|111551.8|111351.8|111553|111394.5|111483.5|111346.5|14
1623343500000|2021-06-10 16:45:00|111552.5|111352.5|111548.3|111348.3|111553|111353|111548.3|111348.3|13
1623343800000|2021-06-10 16:50:00|111545.8|111345.8|111488.5|111388.5|111545.8|111390|111488.5|111342.3|17
1623344100000|2021-06-10 16:55:00|111488.3|111388.3|111488.3|111388.3|111488.3|111388.3|111488.3|111388.3|1
1623344400000|2021-06-10 17:00:00|111488|111388|111435.3|111335.3|111488|111388|111435.1|111335.1|16
1623344700000|2021-06-10 17:05:00|111435.5|111335.5|111423.5|111323.5|111493.5|111340|111418.3|111267|48
1623345000000|2021-06-10 17:10:00|111422.5|111322.5|111418.5|111318.5|111422.5|111322.5|111417.5|111317.5|8
1623345300000|2021-06-10 17:15:00|111420.3|111320.3|111410.5|111310.5|111420.3|111320.3|111410.5|111310.5|17
1623345600000|2021-06-10 17:20:00|111412|111312|111410.5|111310.5|111412|111312|111410.5|111310.5|2
1623345900000|2021-06-10 17:25:00|111411.5|111311.5|111411.5|111311.5|111419.5|111319.5|111411.5|111311.5|8
1623346200000|2021-06-10 17:30:00|111416|111316|111420.8|111320.8|111421|111321|111416|111316|7
1623346500000|2021-06-10 17:35:00|111420.3|111320.3|111414|111314|111420.3|111320.3|111411.5|111311.5|10
1623346800000|2021-06-10 17:40:00|111407|111307|111399.5|111299.5|111416|111316|111395.5|111295.5|19
1623347100000|2021-06-10 17:45:00|111402.5|111302.5|111403.8|111303.8|111403.8|111303.8|111402.5|111302.5|4
1623347400000|2021-06-10 17:50:00|111402.5|111302.5|111402.5|111302.5|111402.8|111302.8|111402.5|111302.5|3
1623347700000|2021-06-10 17:55:00|111403.8|111303.8|111402.5|111302.5|111403.8|111303.8|111402.5|111302.5|2
1623348000000|2021-06-10 18:00:00|111401|111301|111406|111206|111407.5|111301|111355|111200|9
1623348300000|2021-06-10 18:05:00|111405|111205|111408|111208|111408|111208|111394.3|111194.3|19
1623348600000|2021-06-10 18:10:00|111408.8|111208.8|111350|111250|111410|111285|111340|111203.5|19
1623348900000|2021-06-10 18:15:00|111400|111200|111346.5|111246.5|111400|111246.5|111346.5|111198|6
1623349200000|2021-06-10 18:20:00|111347.3|111247.3|111361.5|111261.5|111362.5|111262.5|111346.5|111246.5|11
1623349500000|2021-06-10 18:25:00|111361|111261|111435|111235|111438.5|111264.8|111359.5|111232.5|15
1623349800000|2021-06-10 18:30:00|111435.4|111235.4|111427.5|111227.5|111435.4|111235.4|111427.5|111227.5|8
1623350100000|2021-06-10 18:35:00|111427|111227|111360.5|111260.5|111427|111262|111360.5|111211.3|20
1623350400000|2021-06-10 18:40:00|111362|111262|111339|111239|111362|111262|111333|111233|43
1623350700000|2021-06-10 18:45:00|111347|111247|111344|111244|111347.3|111247.3|111343.5|111243.5|5
1623351000000|2021-06-10 18:50:00|111348.5|111248.5|111331|111231|111355|111255|111330|111230|18
1623351300000|2021-06-10 18:55:00|111330|111230|111342.5|111242.5|111353|111253|111328.5|111228.5|13
1623351600000|2021-06-10 19:00:00|111408.5|111208.5|111359.5|111259.5|111412.9|111262.5|111359.5|111208.5|13
1623351900000|2021-06-10 19:05:00|111359|111259|111358|111258|111359|111259|111358|111258|2
1623352200000|2021-06-10 19:10:00|111360.6|111260.6|111350.5|111250.5|111366|111266|111346.5|111246.5|16
1623352500000|2021-06-10 19:15:00|111351|111251|111350|111250|111352|111252|111347.5|111247.5|8
1623352800000|2021-06-10 19:20:00|111335|111235|111378|111178|111380.5|111243.5|111332|111177.5|12
1623353100000|2021-06-10 19:25:00|111379|111179|111376.5|111176.5|111379|111179|111376.5|111176.5|3
1623353400000|2021-06-10 19:30:00|111394|111194|111385|111185|111396|111239|111339|111178.5|24
1623353700000|2021-06-10 19:35:00|111384.5|111184.5|111384|111184|111386.5|111186.5|111384|111184|4
1623354300000|2021-06-10 19:45:00|111389|111189|111375.5|111175.5|111389|111189|111375.5|111175.5|12
1623354600000|2021-06-10 19:50:00|111375|111175|111316|111216|111375|111216|111309|111174.5|8
1623354900000|2021-06-10 19:55:00|111316.5|111216.5|111351.5|111151.5|111383.1|111220.5|111313.5|111137.5|27
1623369600000|2021-06-11 00:00:00|111351.2|111128.8|111263.5|111063.5|111378|111178|111262|111062|179
1623369900000|2021-06-11 00:05:00|111210|111110|111170|111070|111230|111130|111170|111070|204
1623370200000|2021-06-11 00:10:00|111160.7|111060.7|111250.5|111150.5|111254.5|111154.5|111160|111060|240
1623370500000|2021-06-11 00:15:00|111244|111144|111205|111105|111251.5|111151.5|111205|111105|81
1623370800000|2021-06-11 00:20:00|111200|111100|111255|111155|111267.5|111167.5|111200|111100|79
1623371100000|2021-06-11 00:25:00|111260|111160|111320.5|111220.5|111336.3|111236.3|111257.8|111157.8|232
1623371400000|2021-06-11 00:30:00|111322|111222|111310|111210|111322|111222|111278.6|111178.6|144
1623371700000|2021-06-11 00:35:00|111310.2|111210.2|111278.5|111178.5|111340.5|111240.5|111270.2|111170.2|183
1623372000000|2021-06-11 00:40:00|111277.5|111177.5|111270|111170|111290|111190|111268|111168|124
1623372300000|2021-06-11 00:45:00|111270.2|111170.2|111240|111140|111299.5|111199.5|111240|111140|98
1623372600000|2021-06-11 00:50:00|111242.2|111142.2|111220|111120|111265.6|111165.6|111220|111120|154
1623372900000|2021-06-11 00:55:00|111219.5|111119.5|111201.5|111101.5|111241.3|111141.3|111199.7|111099.7|173
1623373200000|2021-06-11 01:00:00|111204.5|111104.5|111210.3|111110.3|111225|111125|111191|111091|167
1623373500000|2021-06-11 01:05:00|111212.8|111112.8|111220.5|111120.5|111230|111130|111195|111095|191
1623373800000|2021-06-11 01:10:00|111220.3|111120.3|111260.5|111160.5|111265|111165|111206.9|111106.9|154
1623374100000|2021-06-11 01:15:00|111260|111160|111209|111109|111260|111160|111202.5|111102.5|115
1623374400000|2021-06-11 01:20:00|111208.5|111108.5|111219|111119|111230.7|111130.7|111200|111100|114
1623374700000|2021-06-11 01:25:00|111206|111106|111225|111125|111229.2|111129.2|111195|111095|103
1623375000000|2021-06-11 01:30:00|111229|111129|111231.9|111131.9|111247.5|111147.5|111218.5|111118.5|178
1623375300000|2021-06-11 01:35:00|111230.7|111130.7|111220.5|111120.5|111244|111144|111200.7|111100.7|183
1623375600000|2021-06-11 01:40:00|111220|111120|111205|111105|111230|111130|111203.1|111103.1|135
1623375900000|2021-06-11 01:45:00|111205.7|111105.7|111212.4|111112.4|111223.9|111123.9|111205|111105|83
1623376200000|2021-06-11 01:50:00|111215.1|111115.1|111209.1|111109.1|111226.6|111126.6|111205|111105|130
1623376500000|2021-06-11 01:55:00|111209.9|111109.9|111210.4|111110.4|111225.9|111125.9|111207.5|111107.5|137
1623376800000|2021-06-11 02:00:00|111210.9|111110.9|111229.5|111129.5|111238.2|111138.2|111210.9|111110.9|84
1623377100000|2021-06-11 02:05:00|111229.9|111129.9|111282.1|111182.1|111283.4|111183.4|111229.8|111129.8|154
1623377400000|2021-06-11 02:10:00|111285|111185|111285.1|111185.1|111291.6|111191.6|111267.5|111167.5|118
1623377700000|2021-06-11 02:15:00|111284.8|111184.8|111249.2|111149.2|111284.8|111184.8|111240.3|111140.3|124
1623378000000|2021-06-11 02:20:00|111248.5|111148.5|111230.5|111130.5|111257.5|111157.5|111222.4|111122.4|84
1623378300000|2021-06-11 02:25:00|111227.5|111127.5|111231.3|111131.3|111240.5|111140.5|111215.3|111115.3|111
1623378600000|2021-06-11 02:30:00|111231.5|111131.5|111209.5|111109.5|111238.5|111138.5|111205.1|111105.1|109
1623378900000|2021-06-11 02:35:00|111209.7|111109.7|111229.7|111129.7|111230.5|111130.5|111209.2|111109.2|45
1623379200000|2021-06-11 02:40:00|111230.2|111130.2|111245.1|111145.1|111255.9|111155.9|111230.2|111130.2|70
1623379500000|2021-06-11 02:45:00|111241.7|111141.7|111208|111108|111243.2|111143.2|111179.3|111079.3|165
1623379800000|2021-06-11 02:50:00|111207.5|111107.5|111180.4|111080.4|111207.5|111107.5|111175.1|111075.1|132
1623380100000|2021-06-11 02:55:00|111177.7|111077.7|111111|111011|111177.7|111077.7|111092.6|110992.6|274
1623380400000|2021-06-11 03:00:00|111110.4|111010.4|111092.9|110992.9|111114.5|111014.5|111074|110974|202
1623380700000|2021-06-11 03:05:00|111093.4|110993.4|111105.1|111005.1|111105.1|111005.1|111075.1|110975.1|126
1623381000000|2021-06-11 03:10:00|111105.4|111005.4|111115|111015|111115|111015|111080.8|110980.8|53
1623381300000|2021-06-11 03:15:00|111115.4|111015.4|111092.8|110992.8|111135|111035|111092.5|110992.5|126
1623381600000|2021-06-11 03:20:00|111093|110993|111131.3|111031.3|111131.6|111031.6|111066.4|110966.4|182
1623381900000|2021-06-11 03:25:00|111129|111029|111158.2|111058.2|111171.3|111071.3|111125.3|111025.3|179
1623382200000|2021-06-11 03:30:00|111158.7|111058.7|111128.7|111028.7|111159|111059|111128.7|111028.7|59
1623382500000|2021-06-11 03:35:00|111129|111029|111138|111038|111138|111038|111116.4|111016.4|52
1623382800000|2021-06-11 03:40:00|111137.5|111037.5|111134|111034|111145.9|111045.9|111128.9|111028.9|88
1623383100000|2021-06-11 03:45:00|111133.5|111033.5|111164.8|111064.8|111164.9|111064.9|111133.5|111033.5|62
1623383400000|2021-06-11 03:50:00|111166.4|111066.4|111131.4|111031.4|111181|111081|111127.4|111027.4|104
1623383700000|2021-06-11 03:55:00|111132.7|111032.7|111139.8|111039.8|111144.5|111044.5|111131.2|111031.2|85
1623384000000|2021-06-11 04:00:00|111144.5|111044.5|111144.2|111044.2|111149.6|111049.6|111134|111034|95
1623384300000|2021-06-11 04:05:00|111143.7|111043.7|111150.1|111050.1|111159|111059|111143.7|111043.7|100
1623384600000|2021-06-11 04:10:00|111149.6|111049.6|111123.2|111023.2|111149.6|111049.6|111120.1|111020.1|44
1623384900000|2021-06-11 04:15:00|111124.2|111024.2|111114.6|111014.6|111124.2|111024.2|111104.6|111004.6|40
1623385200000|2021-06-11 04:20:00|111114.9|111014.9|111104.1|111004.1|111121|111021|111104.1|111004.1|44
1623385500000|2021-06-11 04:25:00|111100|111000|111067.5|110967.5|111100|111000|111067.5|110967.5|29
1623385800000|2021-06-11 04:30:00|111067.4|110967.4|111080.9|110980.9|111100|111000|111066|110966|90
1623386100000|2021-06-11 04:35:00|111079.6|110979.6|111094|110994|111094.5|110994.5|111077.5|110977.5|67
1623386400000|2021-06-11 04:40:00|111093.9|110993.9|111119.7|111019.7|111122.4|111022.4|111089.4|110989.4|65
1623386700000|2021-06-11 04:45:00|111119.2|111019.2|111119.5|111019.5|111122.4|111022.4|111099|110999|80
1623387000000|2021-06-11 04:50:00|111119.2|111019.2|111098|110998|111119.2|111019.2|111095.1|110995.1|61
1623387300000|2021-06-11 04:55:00|111105|111005|111108.2|111008.2|111129.8|111029.8|111095.1|110995.1|67
1623387600000|2021-06-11 05:00:00|111108.7|111008.7|111092.9|110992.9|111118.7|111018.7|111089|110989|79
1623387900000|2021-06-11 05:05:00|111092.1|110992.1|111081.3|110981.3|111093.9|110993.9|111080.8|110980.8|45
1623388200000|2021-06-11 05:10:00|111078.3|110978.3|111061.2|110961.2|111078.5|110978.5|111038.7|110938.7|125
1623388500000|2021-06-11 05:15:00|111059.1|110959.1|111026.8|110926.8|111061.2|110961.2|111020.4|110920.4|110
1623388800000|2021-06-11 05:20:00|111026.6|110926.6|111065.8|110965.8|111068.2|110968.2|111012.4|110912.4|130
1623389100000|2021-06-11 05:25:00|111063|110963|111056.3|110956.3|111066.1|110966.1|111027.3|110927.3|87
1623389400000|2021-06-11 05:30:00|111059.5|110959.5|111071.7|110971.7|111077.7|110977.7|111054.8|110954.8|119
1623389700000|2021-06-11 05:35:00|111071.4|110971.4|111053.7|110953.7|111071.7|110971.7|111047.5|110947.5|32
1623390000000|2021-06-11 05:40:00|111049.2|110949.2|111067.7|110967.7|111073|110973|111046.5|110946.5|65
1623390300000|2021-06-11 05:45:00|111064.5|110964.5|111092.4|110992.4|111098.5|110998.5|111064|110964|65
1623390600000|2021-06-11 05:50:00|111091.8|110991.8|111141.4|111041.4|111144|111044|111091.8|110991.8|127
1623390900000|2021-06-11 05:55:00|111138.1|111038.1|111110|111010|111153.1|111053.1|111110|111010|193
1623391200000|2021-06-11 06:00:00|111111.2|111011.2|111138.5|111038.5|111152.9|111052.9|111111.2|111011.2|141
1623391500000|2021-06-11 06:05:00|111137.9|111037.9|111052.2|110952.2|111138.5|111038.5|111052.2|110952.2|144
1623391800000|2021-06-11 06:10:00|111052.7|110952.7|111077.8|110977.8|111079.9|110979.9|111050.8|110950.8|125
1623392100000|2021-06-11 06:15:00|111078.3|110978.3|111084|110984|111084|110984|111071.2|110971.2|115
1623392400000|2021-06-11 06:20:00|111083.5|110983.5|111149.7|111049.7|111150|111050|111081.3|110981.3|145
1623392700000|2021-06-11 06:25:00|111150.2|111050.2|111163.4|111063.4|111191|111091|111139.5|111039.5|209
1623393000000|2021-06-11 06:30:00|111156|111056|111158.9|111058.9|111164.7|111064.7|111140.9|111040.9|82
1623393300000|2021-06-11 06:35:00|111161.9|111061.9|111195|111095|111195|111095|111160.4|111060.4|45
1623393600000|2021-06-11 06:40:00|111194.7|111094.7|111186.5|111086.5|111216|111116|111185.5|111085.5|55
1623393900000|2021-06-11 06:45:00|111188|111088|111224.4|111124.4|111226|111126|111170|111070|67
1623394200000|2021-06-11 06:50:00|111225.1|111125.1|111229.6|111129.6|111305.9|111154.9|111203.2|111103.2|73
1623394500000|2021-06-11 06:55:00|111230.1|111130.1|111220.8|111120.8|111234.7|111134.7|111220.1|111120.1|19
1623394800000|2021-06-11 07:00:00|111220|111120|111180|111080|111221.5|111121.5|111180|111080|49
1623395100000|2021-06-11 07:05:00|111179.5|111079.5|111187|111087|111194.2|111094.2|111179|111079|33
1623395400000|2021-06-11 07:10:00|111188.4|111088.4|111201|111101|111201.4|111101.4|111188.4|111088.4|19
1623395700000|2021-06-11 07:15:00|111199.1|111099.1|111265|111065|111284.4|111142.6|111199.1|111065|25
1623396000000|2021-06-11 07:20:00|111260|111060|111244.4|111044.4|111265|111065|111244.4|111044.4|11
1623396300000|2021-06-11 07:25:00|111203.1|111103.1|111261|111061|111261|111111.9|111178.6|111061|56
1623396600000|2021-06-11 07:30:00|111260|111060|111275.1|111075.1|111305|111125.8|111225.8|111060|28
1623396900000|2021-06-11 07:35:00|111273.6|111073.6|111220|111120|111273.6|111124.9|111205.1|111066.8|17
1623397200000|2021-06-11 07:40:00|111218.7|111118.7|111260|111060|111260|111118.7|111210|111057.1|10
1623397500000|2021-06-11 07:45:00|111255.1|111055.1|111248.3|111048.3|111260|111060|111246.3|111046.3|18
1623397800000|2021-06-11 07:50:00|111245.3|111045.3|111176.5|111076.5|111251|111095.6|111176.5|111044.4|34
1623398100000|2021-06-11 07:55:00|111185.3|111085.3|111238.8|111038.8|111239.4|111088.9|111165.5|110965.5|41
1623398400000|2021-06-11 08:00:00|111235.1|111035.1|111200|111100|111241|111105|111177.1|111035|22
1623398700000|2021-06-11 08:05:00|111255|111055|111268|111068|111278.1|111138.7|111214|111045|64
1623399000000|2021-06-11 08:10:00|111265|111065|111234.2|111134.2|111265|111144.2|111217.1|111055|41
1623399300000|2021-06-11 08:15:00|111233.7|111133.7|111256.7|111156.7|111298.1|111158|111230|111092.4|85
1623399600000|2021-06-11 08:20:00|111254.2|111154.2|111252.6|111152.6|111287.5|111156.1|111233.2|111082.7|57
1623399900000|2021-06-11 08:25:00|111252.1|111152.1|111266.9|111166.9|111267.7|111167.7|111252.1|111152.1|34
1623400200000|2021-06-11 08:30:00|111267.4|111167.4|111345.9|111145.9|111353.1|111167.5|111262.9|111144.4|24
1623400500000|2021-06-11 08:35:00|111346.4|111146.4|111292.4|111192.4|111364.8|111192.4|111292.4|111142.1|23
1623400800000|2021-06-11 08:40:00|111295|111195|111361.9|111161.9|111363.3|111210.1|111266.7|111147.5|44
1623401100000|2021-06-11 08:45:00|111359.9|111159.9|111344.2|111144.2|111367.7|111195.8|111266.4|111134.7|71
1623401400000|2021-06-11 08:50:00|111343.7|111143.7|111331.9|111131.9|111372.5|111207.1|111263.5|111129.9|43
1623401700000|2021-06-11 08:55:00|111330.4|111130.4|111265.5|111165.5|111330.4|111167|111261.5|111130.4|18
1623402000000|2021-06-11 09:00:00|111263|111163|111256.7|111156.7|111263|111163|111250.5|111150.5|23
1623402300000|2021-06-11 09:05:00|111254.2|111154.2|111262|111162|111266.7|111166.7|111254.2|111154.2|17
1623402600000|2021-06-11 09:10:00|111262.5|111162.5|111285.5|111185.5|111334|111191.1|111262.5|111134|12
1623402900000|2021-06-11 09:15:00|111285|111185|111338.5|111138.5|111345.8|111185.5|111280.1|111137|21
1623403200000|2021-06-11 09:20:00|111338|111138|111293|111193|111345.5|111194.4|111293|111137.5|14
1623403500000|2021-06-11 09:25:00|111291.7|111191.7|111345.5|111145.5|111346.2|111191.7|111286|111135.5|22
1623403800000|2021-06-11 09:30:00|111302.5|111202.5|111379.4|111179.4|111379.4|111219.8|111302.5|111166.5|34
1623404100000|2021-06-11 09:35:00|111380.2|111180.2|111369.1|111169.1|111389.2|111237.6|111315.8|111163.8|41
1623404400000|2021-06-11 09:40:00|111368.6|111168.6|111323.6|111123.6|111368.6|111168.6|111320|111120|29
1623404700000|2021-06-11 09:45:00|111324.1|111124.1|111350.4|111150.4|111350.5|111187.1|111287.1|111120|27
1623405000000|2021-06-11 09:50:00|111341.5|111141.5|111340|111140|111341.5|111141.5|111337|111137|9
1623405300000|2021-06-11 09:55:00|111345|111145|111378|111178|111378|111178|111345|111145|24
1623405600000|2021-06-11 10:00:00|111379|111179|111374.2|111174.2|111383.2|111183.2|111373.2|111173.2|13
1623405900000|2021-06-11 10:05:00|111376.2|111176.2|111383.2|111183.2|111390.4|111190.4|111376.2|111176.2|18
1623406200000|2021-06-11 10:10:00|111384.7|111184.7|111348.4|111248.4|111388.2|111250.2|111343.3|111184.7|9
1623406500000|2021-06-11 10:15:00|111343.4|111243.4|111308.2|111208.2|111374.6|111243.4|111307.2|111163.2|12
1623406800000|2021-06-11 10:20:00|111366.1|111166.1|111388.2|111188.2|111388.2|111188.2|111358.2|111158.2|16
1623407100000|2021-06-11 10:25:00|111377.4|111177.4|111322.3|111222.3|111378.2|111222.3|111322.3|111171.8|5
1623407400000|2021-06-11 10:30:00|111322.8|111222.8|111356.3|111156.3|111371.3|111222.8|111321.3|111156.3|7
1623407700000|2021-06-11 10:35:00|111354.8|111154.8|111359.3|111159.3|111359.3|111159.3|111353.3|111153.3|6
1623408000000|2021-06-11 10:40:00|111360.8|111160.8|111366.8|111166.8|111366.8|111166.8|111360.3|111160.3|7
1623408300000|2021-06-11 10:45:00|111366.3|111166.3|111366.8|111166.8|111366.8|111166.8|111366.3|111166.3|2
1623408600000|2021-06-11 10:50:00|111364.3|111164.3|111366.8|111166.8|111366.8|111166.8|111364.3|111164.3|5
1623408900000|2021-06-11 10:55:00|111367|111167|111367|111167|111367|111167|111367|111167|1
1623409200000|2021-06-11 11:00:00|111369.5|111169.5|111371.3|111171.3|111376.8|111176.8|111369.3|111169.3|6
1623409500000|2021-06-11 11:05:00|111373.2|111173.2|111371.8|111171.8|111389.6|111189.6|111371.8|111171.8|18
1623409800000|2021-06-11 11:10:00|111387.9|111187.9|111391.8|111191.8|111392|111192|111387.2|111187.2|10
1623410100000|2021-06-11 11:15:00|111392.2|111192.2|111388.6|111188.6|111393.9|111193.9|111378|111178|20
1623410400000|2021-06-11 11:20:00|111388.3|111188.3|111411.8|111211.8|111411.8|111211.8|111374.7|111174.7|47
1623410700000|2021-06-11 11:25:00|111412.7|111212.7|111412.8|111212.8|111412.8|111212.8|111412.2|111212.2|3
1623411000000|2021-06-11 11:30:00|111417.6|111217.6|111409|111209|111417.6|111263.6|111363|111209|9
1623411600000|2021-06-11 11:40:00|111409.1|111209.1|111412|111212|111413|111213|111409.1|111209.1|6
1623411900000|2021-06-11 11:45:00|111411.5|111211.5|111474|111274|111474.6|111278.5|111378.5|111211.5|30
1623412200000|2021-06-11 11:50:00|111477.1|111277.1|111479.6|111279.6|111479.6|111279.6|111477.1|111277.1|4
1623412500000|2021-06-11 11:55:00|111479|111279|111479|111279|111479|111320.3|111404|111257|15
1623412800000|2021-06-11 12:00:00|111478.5|111278.5|111479|111279|111479|111279|111478.5|111278.5|2
1623413100000|2021-06-11 12:05:00|111439|111339|111509|111309|111513|111344|111439|111298|14
1623413400000|2021-06-11 12:10:00|111508.4|111308.4|111509|111309|111509.1|111309.1|111508.4|111308.4|4
1623413700000|2021-06-11 12:15:00|111514|111314|111524|111324|111524|111324|111514|111314|3
1623414000000|2021-06-11 12:20:00|111464|111364|111464|111364|111471.5|111371.5|111464|111364|3
1623414300000|2021-06-11 12:25:00|111471.5|111371.5|111527.8|111327.8|111531.6|111371.5|111471.5|111322.9|10
1623414600000|2021-06-11 12:30:00|111527.5|111327.5|111481.5|111381.5|111527.5|111386|111454|111315.3|40
1623414900000|2021-06-11 12:35:00|111480.9|111380.9|111519|111319|111519|111380.9|111459.8|111314.1|15
1623415200000|2021-06-11 12:40:00|111519.6|111319.6|111483.4|111383.4|111521.3|111386|111474|111319|21
1623415500000|2021-06-11 12:45:00|111522.8|111322.8|111521.5|111321.5|111522.8|111366|111456.9|111315.2|29
1623415800000|2021-06-11 12:50:00|111465.3|111365.3|111456.9|111356.9|111501.3|111365.3|111441.8|111301.3|31
1623416100000|2021-06-11 12:55:00|111454.3|111354.3|111460.1|111360.1|111461.8|111361.8|111452.3|111352.3|12
1623416400000|2021-06-11 13:00:00|111460|111360|111471.6|111371.6|111471.6|111371.6|111445|111345|13
1623416700000|2021-06-11 13:05:00|111476.9|111376.9|111491.6|111391.6|111502|111402|111475.6|111375.6|19
1623417000000|2021-06-11 13:10:00|111486.6|111386.6|111486.6|111386.6|111486.6|111386.6|111485.1|111385.1|5
1623417300000|2021-06-11 13:15:00|111481.6|111381.6|111489.5|111389.5|111540.2|111391.2|111481.6|111337|15
1623417600000|2021-06-11 13:20:00|111494.5|111394.5|111494.5|111394.5|111501.6|111401.6|111489.1|111389.1|11
1623417900000|2021-06-11 13:25:00|111495.5|111395.5|111497|111397|111497|111397|111494.5|111394.5|6
1623418200000|2021-06-11 13:30:00|111555|111355|111549|111349|111565.5|111398|111498|111341|43
1623418500000|2021-06-11 13:35:00|111548.5|111348.5|111542|111442|111551.5|111443.5|111501.5|111347.5|17
1623418800000|2021-06-11 13:40:00|111541.5|111441.5|111556|111456|111590|111463|111535|111382.5|44
1623419100000|2021-06-11 13:45:00|111556.5|111456.5|111684|111484|111699|111499.5|111540.5|111402.5|73
1623419400000|2021-06-11 13:50:00|111684.5|111484.5|111683.8|111483.8|111719.5|111519.5|111678|111478|36
1623419700000|2021-06-11 13:55:00|111684|111484|111703|111503|111718.5|111589.3|111640|111481.3|82
1623420000000|2021-06-11 14:00:00|111703.5|111503.5|111610|111510|111706|111555.3|111600|111488.5|79
1623420300000|2021-06-11 14:05:00|111615|111515|111710|111510|111726|111580|111615|111475|83
1623420600000|2021-06-11 14:10:00|111710.5|111510.5|111715|111515|111715|111515|111710.5|111510.5|4
1623420900000|2021-06-11 14:15:00|111706|111506|111702.5|111502.5|111721.3|111530|111625|111489|30
1623421200000|2021-06-11 14:20:00|111702|111502|111657|111557|111702.5|111566.4|111630|111502|45
1623421500000|2021-06-11 14:25:00|111711|111511|111698|111598|111731|111603.5|111672|111511|32
1623421800000|2021-06-11 14:30:00|111698.5|111598.5|111700.1|111600.1|111775.1|111605.1|111697|111564.1|16
1623422100000|2021-06-11 14:35:00|111700|111600|111727.4|111627.4|111778.1|111627.4|111700|111562.6|36
1623422400000|2021-06-11 14:40:00|111727.9|111627.9|111831.4|111631.4|111876.4|111712.9|111722.1|111615|113
1623422700000|2021-06-11 14:45:00|111774.6|111674.6|111756.1|111656.1|111818.9|111687.6|111742.1|111616.1|63
1623423000000|2021-06-11 14:50:00|111758.5|111658.5|111742.3|111642.3|111764.4|111664.4|111740.5|111640.5|54
1623423300000|2021-06-11 14:55:00|111742.6|111642.6|111786.3|111586.3|111786.3|111680.1|111733.3|111584.8|59
1623423600000|2021-06-11 15:00:00|111785.8|111585.8|111733.8|111633.8|111787.5|111660|111725.3|111569|63
1623423900000|2021-06-11 15:05:00|111738.8|111638.8|111726|111626|111740.3|111640.3|111718.8|111618.8|36
1623424200000|2021-06-11 15:10:00|111725|111625|111760.5|111660.5|111812.5|111669.3|111725|111609|59
1623424500000|2021-06-11 15:15:00|111761.3|111661.3|111838.1|111638.1|111847.1|111680|111761.3|111631.6|18
1623424800000|2021-06-11 15:20:00|111838.6|111638.6|111845.1|111645.1|111845.1|111645.1|111838.6|111638.6|8
1623425100000|2021-06-11 15:25:00|111833.3|111633.3|111804.5|111604.5|111845.1|111645.1|111804.5|111604.5|27
1623425400000|2021-06-11 15:30:00|111807.5|111607.5|111705|111605|111814|111634|111705|111575|36
1623425700000|2021-06-11 15:35:00|111745.8|111545.8|111752|111552|111770|111623.5|111701|111540|47
1623426000000|2021-06-11 15:40:00|111752.5|111552.5|111675.5|111575.5|111752.5|111601.5|111658.4|111549.8|58
1623426300000|2021-06-11 15:45:00|111675|111575|111683|111583|111683|111583|111675|111575|5
1623426600000|2021-06-11 15:50:00|111683.5|111583.5|111683.5|111583.5|111683.5|111583.5|111683.5|111583.5|1
1623426900000|2021-06-11 15:55:00|111688.5|111588.5|111758.5|111558.5|111759.5|111600.8|111688.5|111552|22
1623427200000|2021-06-11 16:00:00|111760|111560|111716|111616|111760|111620|111713.5|111560|12
1623427500000|2021-06-11 16:05:00|111705|111605|111719|111619|111719|111619|111694|111594|13
1623427800000|2021-06-11 16:10:00|111708.8|111608.8|111726.2|111626.2|111778.7|111626.2|111705.3|111574.8|15
1623428100000|2021-06-11 16:15:00|111725.7|111625.7|111773.3|111573.3|111773.8|111625.7|111725.7|111569.2|12
1623428400000|2021-06-11 16:20:00|111773.5|111573.5|111774.5|111574.5|111774.5|111574.5|111773|111573|8
1623428700000|2021-06-11 16:25:00|111774.2|111574.2|111771.2|111571.2|111774.2|111574.2|111771.2|111571.2|4
1623429000000|2021-06-11 16:30:00|111771.8|111571.8|111807|111607|111808.4|111639.4|111736.4|111571.4|37
1623429300000|2021-06-11 16:35:00|111806.5|111606.5|111801.6|111601.6|111807.5|111607.5|111801|111601|11
1623429600000|2021-06-11 16:40:00|111800.3|111600.3|111796|111596|111800.3|111627.9|111727.9|111575|41
1623429900000|2021-06-11 16:45:00|111795.5|111595.5|111795.5|111595.5|111796|111596|111795|111595|6
1623430200000|2021-06-11 16:50:00|111792.1|111592.1|111816.3|111616.3|111816.3|111616.3|111792.1|111592.1|10
1623430500000|2021-06-11 16:55:00|111816.8|111616.8|111808.6|111608.6|111820.6|111620.6|111804.1|111604.1|12
1623430800000|2021-06-11 17:00:00|111809.1|111609.1|111827.2|111627.2|111827.2|111627.2|111809.1|111609.1|4
1623431400000|2021-06-11 17:10:00|111819.6|111619.6|111822.2|111622.2|111822.2|111622.2|111817.1|111617.1|5
1623431700000|2021-06-11 17:15:00|111822.6|111622.6|111827.2|111627.2|111827.2|111627.2|111822.6|111622.6|2
1623432600000|2021-06-11 17:30:00|111822.2|111622.2|111822.2|111622.2|111822.2|111622.2|111822.2|111622.2|1
1623433200000|2021-06-11 17:40:00|111819.1|111619.1|111817.8|111617.8|111819.6|111619.6|111817.4|111617.4|5
1623433500000|2021-06-11 17:45:00|111787.8|111587.8|111783.4|111583.4|111787.8|111587.8|111783.4|111583.4|8
1623433800000|2021-06-11 17:50:00|111786.9|111586.9|111784.4|111584.4|111786.9|111586.9|111784.4|111584.4|5
1623434100000|2021-06-11 17:55:00|111783.4|111583.4|111783.4|111583.4|111783.4|111583.4|111783.4|111583.4|1
1623434400000|2021-06-11 18:00:00|111776.7|111676.7|111784.4|111584.4|111796.3|111680.7|111776.7|111581.4|11
1623434700000|2021-06-11 18:05:00|111783.9|111583.9|111782|111582|111784.4|111584.4|111780.9|111580.9|4
1623435000000|2021-06-11 18:10:00|111765.5|111565.5|111764.4|111564.4|111765.8|111565.8|111762|111562|23
1623435300000|2021-06-11 18:15:00|111765|111565|111756|111556|111765|111565|111753.9|111553.9|11
1623435600000|2021-06-11 18:20:00|111763.1|111563.1|111756.5|111556.5|111768|111568|111756|111556|27
1623435900000|2021-06-11 18:25:00|111757|111557|111758.5|111558.5|111766.4|111566.4|111756.5|111556.5|32
1623436200000|2021-06-11 18:30:00|111758|111558|111766.4|111566.4|111766.4|111566.4|111758|111558|15
1623436500000|2021-06-11 18:35:00|111766.8|111566.8|111757.4|111557.4|111766.8|111566.8|111757.4|111557.4|10
1623436800000|2021-06-11 18:40:00|111759.8|111559.8|111766.4|111566.4|111766.4|111566.4|111759.8|111559.8|3
1623437100000|2021-06-11 18:45:00|111706.4|111606.4|111686.4|111586.4|111706.4|111606.4|111681.4|111581.4|10
1623437400000|2021-06-11 18:50:00|111691.4|111591.4|111696.4|111596.4|111698.8|111598.8|111691.4|111591.4|4
1623437700000|2021-06-11 18:55:00|111691.4|111591.4|111678.1|111578.1|111696.4|111596.4|111675.6|111575.6|13
1623438000000|2021-06-11 19:00:00|111677.3|111577.3|111736|111536|111736.5|111581.1|111673.6|111516.6|31
1623438300000|2021-06-11 19:05:00|111735.7|111535.7|111746|111546|111746.5|111546.5|111735.7|111535.7|16
1623438600000|2021-06-11 19:10:00|111745.4|111545.4|111736.5|111536.5|111745.4|111545.4|111732.2|111532.2|23
1623438900000|2021-06-11 19:15:00|111737|111537|111736.5|111536.5|111743.5|111543.5|111736.5|111536.5|25
1623439200000|2021-06-11 19:20:00|111737|111537|111734|111534|111742|111542|111733.5|111533.5|21
1623439500000|2021-06-11 19:25:00|111686|111586|111759.6|111659.6|111793.7|111659.6|111686|111558.5|53
1623439800000|2021-06-11 19:30:00|111813.9|111613.9|111821|111621|111821.1|111661.4|111761.4|111603.4|33
1623440100000|2021-06-11 19:35:00|111820.1|111620.1|111742.3|111642.3|111820.1|111659|111742.3|111605.1|22
1623440400000|2021-06-11 19:40:00|111735|111635|111733|111633|111735|111635|111726.8|111626.8|9
1623440700000|2021-06-11 19:45:00|111732|111632|111770.5|111570.5|111770.5|111632.5|111731.3|111563.5|22
1623441000000|2021-06-11 19:50:00|111769|111569|111746|111546|111769|111569|111745.5|111545.5|14
1623441300000|2021-06-11 19:55:00|111746.5|111546.5|111745.5|111545.5|111748|111548|111735.9|111535.9|24
1623628800000|2021-06-14 00:00:00|111821.5|111481.5|111686|111486|111821.5|111531.6|111631.2|111302.1|167
1623629100000|2021-06-14 00:05:00|111684.4|111484.4|111586.5|111486.5|111690.5|111501|111577|111442|212
1623629400000|2021-06-14 00:10:00|111585|111485|111567.5|111467.5|111644.5|111544.5|111567.5|111467.5|255
1623629700000|2021-06-14 00:15:00|111570.7|111470.7|111561|111461|111580.2|111480.2|111535.9|111435.9|170
1623630000000|2021-06-14 00:20:00|111559.2|111459.2|111585.5|111485.5|111590|111490|111552|111452|78
1623630300000|2021-06-14 00:25:00|111585|111485|111578.8|111478.8|111585.5|111485.5|111570|111470|35
1623630600000|2021-06-14 00:30:00|111570.7|111470.7|111602|111502|111605.5|111505.5|111557.8|111457.8|130
1623630900000|2021-06-14 00:35:00|111602.5|111502.5|111620|111520|111625.2|111525.2|111599.1|111499.1|63
1623631200000|2021-06-14 00:40:00|111619.6|111519.6|111612|111512|111628|111528|111595|111495|111
1623631500000|2021-06-14 00:45:00|111619.1|111519.1|111635|111535|111655.1|111555.1|111610|111510|94
1623631800000|2021-06-14 00:50:00|111634.5|111534.5|111655|111555|111670|111570|111629.8|111529.8|77
1623632100000|2021-06-14 00:55:00|111650.1|111550.1|111646.5|111546.5|111661.4|111561.4|111639.1|111539.1|110
1623632400000|2021-06-14 01:00:00|111646.3|111546.3|111635.1|111535.1|111655|111555|111621.4|111521.4|91
1623632700000|2021-06-14 01:05:00|111635|111535|111636|111536|111664.4|111564.4|111630|111530|74
1623633000000|2021-06-14 01:10:00|111637|111537|111635.5|111535.5|111640.5|111540.5|111625|111525|38
1623633300000|2021-06-14 01:15:00|111636|111536|111658.6|111558.6|111661|111561|111635.5|111535.5|66
1623633600000|2021-06-14 01:20:00|111659.6|111559.6|111625|111525|111659.6|111559.6|111620|111520|88
1623633900000|2021-06-14 01:25:00|111621|111521|111629.8|111529.8|111631.2|111531.2|111610.1|111510.1|69
1623634200000|2021-06-14 01:30:00|111629.6|111529.6|111630|111530|111659.8|111559.8|111629.1|111529.1|90
1623634500000|2021-06-14 01:35:00|111626.5|111526.5|111602.7|111502.7|111626.5|111526.5|111575|111475|106
1623634800000|2021-06-14 01:40:00|111601.2|111501.2|111590|111490|111605.1|111505.1|111569.5|111469.5|109
1623635100000|2021-06-14 01:45:00|111593.1|111493.1|111620|111520|111620.5|111520.5|111590|111490|62
1623635400000|2021-06-14 01:50:00|111621.5|111521.5|111629.6|111529.6|111640|111540|111621.5|111521.5|46
1623635700000|2021-06-14 01:55:00|111629.4|111529.4|111650.1|111550.1|111655|111555|111629.4|111529.4|77
1623636000000|2021-06-14 02:00:00|111649.8|111549.8|111633|111533|111649.8|111549.8|111619.1|111519.1|118
1623636300000|2021-06-14 02:05:00|111633.2|111533.2|111645.1|111545.1|111650|111550|111625|111525|51
1623636600000|2021-06-14 02:10:00|111644.7|111544.7|111645|111545|111645.6|111545.6|111644.6|111544.6|11
1623636900000|2021-06-14 02:15:00|111636.6|111536.6|111627.5|111527.5|111636.6|111536.6|111610|111510|43
1623637200000|2021-06-14 02:20:00|111627.8|111527.8|111626|111526|111627.8|111527.8|111611|111511|28
1623637500000|2021-06-14 02:25:00|111626.5|111526.5|111622.5|111522.5|111626.5|111526.5|111609.9|111509.9|30
1623637800000|2021-06-14 02:30:00|111630.3|111530.3|111634.5|111534.5|111634.5|111534.5|111628.8|111528.8|28
1623638100000|2021-06-14 02:35:00|111635.5|111535.5|111632|111532|111658.8|111558.8|111620.5|111520.5|113
1623638400000|2021-06-14 02:40:00|111631.5|111531.5|111631.5|111531.5|111637.4|111537.4|111629.1|111529.1|65
1623638700000|2021-06-14 02:45:00|111630|111530|111655.3|111555.3|111656.5|111556.5|111630|111530|46
1623639000000|2021-06-14 02:50:00|111654.8|111554.8|111645|111545|111654.8|111554.8|111642.8|111542.8|51
1623639300000|2021-06-14 02:55:00|111644.3|111544.3|111635|111535|111644.8|111544.8|111620.5|111520.5|61
1623639600000|2021-06-14 03:00:00|111633.5|111533.5|111705.9|111605.9|111737|111637|111633.5|111533.5|161
1623639900000|2021-06-14 03:05:00|111705.5|111605.5|111711.5|111611.5|111748.5|111648.5|111700.5|111600.5|136
1623640200000|2021-06-14 03:10:00|111711.3|111611.3|111701.5|111601.5|111717.9|111617.9|111693.5|111593.5|53
1623640500000|2021-06-14 03:15:00|111702.5|111602.5|111730|111630|111731|111631|111702.5|111602.5|98
1623640800000|2021-06-14 03:20:00|111730.5|111630.5|111798|111698|111798.5|111698.5|111721.5|111621.5|169
1623641100000|2021-06-14 03:25:00|111797|111697|111800|111700|111811.5|111711.5|111785|111685|93
1623641400000|2021-06-14 03:30:00|111800.9|111700.9|111840|111740|111840|111740|111785|111685|132
1623641700000|2021-06-14 03:35:00|111845|111745|111800|111700|111846.4|111746.4|111800|111700|96
1623642000000|2021-06-14 03:40:00|111791.5|111691.5|111789.3|111689.3|111810|111710|111770|111670|98
1623642300000|2021-06-14 03:45:00|111789.8|111689.8|111811.1|111711.1|111830|111730|111785|111685|62
1623642600000|2021-06-14 03:50:00|111815.1|111715.1|111818.6|111718.6|111820|111720|111800|111700|60
1623642900000|2021-06-14 03:55:00|111815.6|111715.6|111789.4|111689.4|111817.4|111717.4|111781|111681|57
1623643200000|2021-06-14 04:00:00|111790.3|111690.3|111800|111700|111801.5|111701.5|111781.5|111681.5|51
1623643500000|2021-06-14 04:05:00|111791.7|111691.7|111771.2|111671.2|111791.7|111691.7|111761|111661|90
1623643800000|2021-06-14 04:10:00|111770.5|111670.5|111760.1|111660.1|111779.5|111679.5|111760.1|111660.1|57
1623644100000|2021-06-14 04:15:00|111766.9|111666.9|111750|111650|111766.9|111666.9|111739.3|111639.3|70
1623644400000|2021-06-14 04:20:00|111752.6|111652.6|111761|111661|111765.1|111665.1|111752.6|111652.6|52
1623644700000|2021-06-14 04:25:00|111760|111660|111755|111655|111760|111660|111730|111630|82
1623645000000|2021-06-14 04:30:00|111750.2|111650.2|111741|111641|111755|111655|111731|111631|46
1623645300000|2021-06-14 04:35:00|111740.5|111640.5|111735|111635|111745.1|111645.1|111725|111625|52
1623645600000|2021-06-14 04:40:00|111730|111630|111720|111620|111736|111636|111712.6|111612.6|79
1623645900000|2021-06-14 04:45:00|111722|111622|111720|111620|111740|111640|111714.8|111614.8|79
1623646200000|2021-06-14 04:50:00|111719.8|111619.8|111712.5|111612.5|111721.1|111621.1|111700|111600|61
1623646500000|2021-06-14 04:55:00|111713|111613|111738|111638|111738.5|111638.5|111712|111612|43
1623646800000|2021-06-14 05:00:00|111738.5|111638.5|111731.6|111631.6|111741.5|111641.5|111725.5|111625.5|36
1623647100000|2021-06-14 05:05:00|111731.2|111631.2|111710|111610|111731.9|111631.9|111710|111610|47
1623647400000|2021-06-14 05:10:00|111711.1|111611.1|111715|111615|111718.5|111618.5|111695.9|111595.9|58
1623647700000|2021-06-14 05:15:00|111716|111616|111730|111630|111731|111631|111710.1|111610.1|31
1623648000000|2021-06-14 05:20:00|111730.5|111630.5|111735|111635|111735.1|111635.1|111725|111625|54
1623648300000|2021-06-14 05:25:00|111734.5|111634.5|111725|111625|111734.5|111634.5|111715|111615|37
1623648600000|2021-06-14 05:30:00|111725.9|111625.9|111735|111635|111735.6|111635.6|111725|111625|17
1623648900000|2021-06-14 05:35:00|111725.5|111625.5|111725|111625|111725.6|111625.6|111724|111624|11
1623649200000|2021-06-14 05:40:00|111724.5|111624.5|111716.1|111616.1|111740|111640|111710|111610|57
1623649500000|2021-06-14 05:45:00|111715.6|111615.6|111728.5|111628.5|111730.2|111630.2|111699.5|111599.5|55
1623649800000|2021-06-14 05:50:00|111727.9|111627.9|111710|111610|111730|111630|111704.4|111604.4|53
1623650100000|2021-06-14 05:55:00|111710.2|111610.2|111720|111620|111725.7|111625.7|111709.5|111609.5|85
1623650400000|2021-06-14 06:00:00|111720.7|111620.7|111720.1|111620.1|111739.1|111639.1|111704|111604|78
1623650700000|2021-06-14 06:05:00|111721.7|111621.7|111719.8|111619.8|111730.3|111630.3|111715.5|111615.5|106
1623651000000|2021-06-14 06:10:00|111721.5|111621.5|111738.5|111638.5|111755|111655|111719.8|111619.8|114
1623651300000|2021-06-14 06:15:00|111739.5|111639.5|111738.5|111638.5|111740|111640|111724.5|111624.5|99
1623651600000|2021-06-14 06:20:00|111738.3|111638.3|111740.6|111640.6|111753.7|111653.7|111728|111628|156
1623651900000|2021-06-14 06:25:00|111740.5|111640.5|111723.8|111623.8|111741.7|111641.7|111722.3|111622.3|96
1623652200000|2021-06-14 06:30:00|111726.8|111626.8|111733|111633|111735.1|111635.1|111726.2|111626.2|40
1623652500000|2021-06-14 06:35:00|111732|111632|111725.5|111625.5|111740|111640|111724.8|111624.8|19
1623652800000|2021-06-14 06:40:00|111732.6|111632.6|111746|111646|111746|111646|111732.6|111632.6|27
1623653100000|2021-06-14 06:45:00|111745.5|111645.5|111740|111640|111746|111646|111730|111630|14
1623653400000|2021-06-14 06:50:00|111740.3|111640.3|111741|111641|111746.2|111646.2|111740|111640|13
1623653700000|2021-06-14 06:55:00|111740.1|111640.1|111740.1|111640.1|111746.7|111646.7|111729.5|111629.5|26
1623654000000|2021-06-14 07:00:00|111741.5|111641.5|111700|111600|111741.5|111641.5|111700|111600|27
1623654300000|2021-06-14 07:05:00|111707|111607|111729.1|111629.1|111729.6|111629.6|111700.9|111600.9|41
1623654600000|2021-06-14 07:10:00|111727.7|111627.7|111772.5|111672.5|111791.7|111691.7|111725|111625|67
1623654900000|2021-06-14 07:15:00|111771.6|111671.6|111765|111665|111789|111689|111765|111665|24
1623655200000|2021-06-14 07:20:00|111766|111666|111816.2|111716.2|111820.2|111720.2|111766|111666|81
1623655500000|2021-06-14 07:25:00|111816|111716|111857|111657|111857.9|111723|111790.1|111657|40
1623655800000|2021-06-14 07:30:00|111856.5|111656.5|111819.9|111719.9|111859.2|111732|111805.9|111653.9|62
1623656100000|2021-06-14 07:35:00|111820.5|111720.5|111820|111720|111831.5|111731.5|111804.2|111704.2|32
1623656400000|2021-06-14 07:40:00|111817.8|111717.8|111815|111715|111817.8|111717.8|111775|111675|20
1623656700000|2021-06-14 07:45:00|111813|111713|111772|111672|111823.7|111713|111745.5|111598|31
1623657000000|2021-06-14 07:50:00|111772.2|111672.2|111785|111685|111836.7|111689|111772.2|111630.5|25
1623657300000|2021-06-14 07:55:00|111779.9|111679.9|111790.5|111690.5|111790.5|111690.5|111760|111660|27
1623657600000|2021-06-14 08:00:00|111805|111705|111790|111690|111805|111705|111790|111690|8
1623657900000|2021-06-14 08:05:00|111785|111685|111765|111665|111790.5|111690.5|111765|111665|9
1623658200000|2021-06-14 08:10:00|111755|111655|111805.6|111605.6|111805.6|111670|111750|111605|16
1623658500000|2021-06-14 08:15:00|111805|111605|111825.6|111625.6|111825.9|111657.6|111747.1|111605|28
1623658800000|2021-06-14 08:20:00|111826.1|111626.1|111771.8|111671.8|111839.8|111687.8|111760.4|111626.1|32
1623659100000|2021-06-14 08:25:00|111772.3|111672.3|111784.8|111684.8|111790.3|111690.3|111761.3|111661.3|26
1623659400000|2021-06-14 08:30:00|111787|111687|111840.5|111740.5|111842.7|111742.7|111787|111687|30
1623659700000|2021-06-14 08:35:00|111840|111740|111831.5|111731.5|111842|111742|111831|111731|12
1623660000000|2021-06-14 08:40:00|111841.5|111741.5|111831.5|111731.5|111841.5|111741.5|111831.5|111731.5|3
1623660300000|2021-06-14 08:45:00|111826.8|111726.8|111842|111742|111842|111742|111824.5|111724.5|8
1623660600000|2021-06-14 08:50:00|111836|111736|111870.1|111770.1|111911.3|111811.3|111834.5|111709.5|54
1623660900000|2021-06-14 08:55:00|111866.3|111766.3|111915|111815|112025|111844|111866.3|111741.5|78
1623661200000|2021-06-14 09:00:00|111916.5|111816.5|111907.9|111807.9|111933.5|111833.5|111905|111805|45
1623661500000|2021-06-14 09:05:00|111906.9|111806.9|111883.2|111783.2|111906.9|111806.9|111880.4|111780.4|27
1623661800000|2021-06-14 09:10:00|111881.9|111781.9|111861.4|111761.4|111881.9|111781.9|111858.4|111758.4|25
1623662100000|2021-06-14 09:15:00|111861.5|111761.5|111860.8|111760.8|111900|111762|111829|111676.1|29
1623662400000|2021-06-14 09:20:00|111861.3|111761.3|111862.6|111762.6|111862.6|111762.6|111861.3|111761.3|4
1623662700000|2021-06-14 09:25:00|111862.3|111762.3|111890|111790|111890|111790|111862.3|111762.3|12
1623663000000|2021-06-14 09:30:00|111889.7|111789.7|111858.5|111758.5|111889.7|111789.7|111858.5|111758.5|29
1623663300000|2021-06-14 09:35:00|111859|111759|111858.5|111758.5|111859|111759|111858.5|111758.5|2
1623663600000|2021-06-14 09:40:00|111860.3|111760.3|111858.5|111758.5|111860.3|111760.3|111858.5|111758.5|2
1623663900000|2021-06-14 09:45:00|111857.3|111757.3|111892|111692|111895|111757.3|111845|111692|6
1623664200000|2021-06-14 09:50:00|111892.4|111692.4|111923|111723|111932.9|111778.9|111858.9|111691.9|19
1623664500000|2021-06-14 09:55:00|111922|111722|111921.4|111721.4|111922|111722|111921.4|111721.4|2
1623664800000|2021-06-14 10:00:00|111922.9|111722.9|111965.7|111765.7|111976.7|111825.1|111888.9|111722.9|28
1623665100000|2021-06-14 10:05:00|111965.6|111765.6|111981.3|111781.3|111981.3|111839.9|111925.2|111765.6|22
1623665400000|2021-06-14 10:10:00|111980|111780|111935|111835|111980|111835|111905.3|111752|32
1623665700000|2021-06-14 10:15:00|111934.8|111834.8|112005|111805|112025|111875|111934.8|111802.7|41
1623666000000|2021-06-14 10:20:00|112006|111806|111995|111795|112006|111858|111940|111777.2|32
1623666300000|2021-06-14 10:25:00|111995.6|111795.6|111955|111855|111996|111858.1|111925|111790.1|33
1623666600000|2021-06-14 10:30:00|112000|111800|111951.5|111851.5|112000.1|111851.5|111950.5|111798.3|6
1623666900000|2021-06-14 10:35:00|111951.3|111851.3|112005|111805|112005|111855|111945.3|111805|13
1623667200000|2021-06-14 10:40:00|112001|111801|111944.5|111844.5|112001|111845|111944.5|111799.5|6
1623667500000|2021-06-14 10:45:00|111945|111845|112002.5|111802.5|112005|111855|111944.8|111794.5|18
1623667800000|2021-06-14 10:50:00|111956|111856|111938|111838|112002.5|111856|111938|111802.5|14
1623668100000|2021-06-14 10:55:00|111924|111824|111914.3|111714.3|111961.7|111824|111902|111702|28
1623668400000|2021-06-14 11:00:00|111914.5|111714.5|111975|111775|111975|111775|111914.5|111714.5|16
1623669300000|2021-06-14 11:15:00|111980.1|111780.1|111975|111775|111980.1|111780.1|111975|111775|3
1623669600000|2021-06-14 11:20:00|111970.1|111770.1|111975|111775|111975|111816.8|111916.8|111759.5|14
1623671100000|2021-06-14 11:45:00|111979.4|111779.4|111971.9|111771.9|111979.4|111779.4|111971.9|111771.9|2
1623671400000|2021-06-14 11:50:00|111955.3|111755.3|111908.1|111808.1|111955.3|111808.5|111900.5|111731.5|27
1623671700000|2021-06-14 11:55:00|111909.1|111809.1|111909.1|111809.1|111909.1|111809.1|111909.1|111809.1|1
1623672000000|2021-06-14 12:00:00|111895.5|111795.5|111909|111809|111910|111810|111895.5|111795.5|12
1623672300000|2021-06-14 12:05:00|111906.5|111806.5|111924.3|111824.3|111938.5|111838.5|111906.5|111806.5|14
1623672600000|2021-06-14 12:10:00|111920|111820|111976.3|111776.3|111980|111830|111920|111775|15
1623672900000|2021-06-14 12:15:00|111975.8|111775.8|111975.3|111775.3|111976.3|111776.3|111973.7|111773.7|14
1623673200000|2021-06-14 12:20:00|111975|111775|111975|111775|111975|111775|111975|111775|1
1623673800000|2021-06-14 12:30:00|111977.5|111777.5|111970.1|111770.1|112010|111810|111961.8|111761.8|30
1623674100000|2021-06-14 12:35:00|111975.1|111775.1|111970.1|111770.1|111975.1|111775.1|111970|111770|4
1623674400000|2021-06-14 12:40:00|111975.1|111775.1|111975|111775|111975.1|111775.1|111970|111770|6
1623674700000|2021-06-14 12:45:00|111967.8|111767.8|111970.1|111770.1|111975|111775|111967.8|111767.8|7
1623675000000|2021-06-14 12:50:00|111944|111744|111970.1|111770.1|111979.8|111779.8|111932.5|111732.5|17
1623675300000|2021-06-14 12:55:00|111969.3|111769.3|111923.5|111823.5|111971|111823.5|111914.5|111765.1|22
1623675600000|2021-06-14 13:00:00|111923|111823|111910|111810|111923|111823|111909.8|111809.8|13
1623675900000|2021-06-14 13:05:00|111909.8|111809.8|111885|111685|111932|111809.8|111880|111680|18
1623676200000|2021-06-14 13:10:00|111878.8|111678.8|111904.5|111704.5|111908.5|111708.5|111878.8|111678.8|13
1623676500000|2021-06-14 13:15:00|111850|111750|111907.2|111807.2|111965.7|111810|111845.2|111745.2|41
1623676800000|2021-06-14 13:20:00|111875|111775|111916|111716|111948.5|111775|111875|111716|23
1623677100000|2021-06-14 13:25:00|111918.5|111718.5|111880.5|111680.5|111922.1|111762.9|111861.7|111676.4|33
1623677400000|2021-06-14 13:30:00|111879.5|111679.5|111918|111718|111918|111718|111879.5|111679.5|17
1623677700000|2021-06-14 13:35:00|111919.5|111719.5|111871.8|111771.8|111920|111773.6|111870.4|111719.5|19
1623678000000|2021-06-14 13:40:00|111871.3|111771.3|111863.5|111763.5|111883.5|111783.5|111840|111740|35
1623678300000|2021-06-14 13:45:00|111863.3|111763.3|111906|111706|111915|111763.5|111835|111654.1|38
1623678600000|2021-06-14 13:50:00|111904|111704|111870|111770|111915|111771.5|111870|111704|13
1623678900000|2021-06-14 13:55:00|111864|111764|111892.5|111692.5|111900|111765|111854|111691.8|21
1623679200000|2021-06-14 14:00:00|111893|111693|111907|111707|111907|111707|111893|111693|14
1623679500000|2021-06-14 14:05:00|111908.5|111708.5|111870.3|111770.3|111910.3|111772.5|111853.5|111708.5|33
1623679800000|2021-06-14 14:10:00|111869.8|111769.8|111859|111759|111912.5|111769.8|111859|111712.5|29
1623680100000|2021-06-14 14:15:00|111859.5|111759.5|111904.5|111704.5|111910|111764.5|111834|111704.5|41
1623680400000|2021-06-14 14:20:00|111852.3|111752.3|111893.5|111693.5|111901.3|111752.3|111850.3|111692|15
1623680700000|2021-06-14 14:25:00|111885|111685|111843.3|111743.3|111896.8|111748.8|111823.8|111685|33
1623681000000|2021-06-14 14:30:00|111838.8|111738.8|111842.8|111742.8|111849.3|111749.3|111838.3|111738.3|21
1623681300000|2021-06-14 14:35:00|111838.8|111738.8|111833|111733|111899.1|111753.5|111831.5|111659.9|40
1623681600000|2021-06-14 14:40:00|111833.4|111733.4|111875.8|111675.8|111875.8|111737|111825|111647.4|28
1623681900000|2021-06-14 14:45:00|111878.8|111678.8|111882.3|111682.3|111883.8|111683.8|111875.3|111675.3|13
1623682200000|2021-06-14 14:50:00|111881.8|111681.8|111880.3|111680.3|111881.8|111681.8|111880.3|111680.3|3
1623682500000|2021-06-14 14:55:00|111835.3|111735.3|111830.3|111730.3|111835.8|111735.8|111828.3|111728.3|5
1623682800000|2021-06-14 15:00:00|111831.3|111731.3|111881.3|111681.3|111881.8|111732.3|111831.3|111681.3|7
1623683100000|2021-06-14 15:05:00|111880.3|111680.3|111830.5|111730.5|111880.3|111730.5|111821|111669.8|18
1623683400000|2021-06-14 15:10:00|111830|111730|111813|111713|111830|111730|111813|111713|12
1623683700000|2021-06-14 15:15:00|111813.3|111713.3|111864|111664|111869|111720|111802|111653|19
1623684000000|2021-06-14 15:20:00|111863.3|111663.3|111865.8|111665.8|111865.8|111665.8|111863|111663|10
1623684300000|2021-06-14 15:25:00|111865.3|111665.3|111875|111675|111876|111676|111865.3|111665.3|12
1623684600000|2021-06-14 15:30:00|111875.5|111675.5|111838|111738|111875.9|111738|111814.5|111667.9|41
1623684900000|2021-06-14 15:35:00|111837.7|111737.7|111837.4|111737.4|111838|111738|111837.4|111737.4|6
1623685200000|2021-06-14 15:40:00|111836.5|111736.5|111831.5|111731.5|111836.5|111736.5|111830.5|111730.5|4
1623685500000|2021-06-14 15:45:00|111830|111730|111828.2|111728.2|111830|111730|111827.7|111727.7|5
1623685800000|2021-06-14 15:50:00|111826.7|111726.7|111828|111728|111828.2|111728.2|111819.3|111719.3|18
1623686100000|2021-06-14 15:55:00|111828.5|111728.5|111828.5|111728.5|111828.5|111728.5|111828.5|111728.5|1
1623686400000|2021-06-14 16:00:00|111830|111730|111833|111733|111833|111733|111830|111730|7
1623686700000|2021-06-14 16:05:00|111831.5|111731.5|111831.5|111731.5|111831.5|111731.5|111831.5|111731.5|1
1623687000000|2021-06-14 16:10:00|111830.4|111730.4|111831.5|111731.5|111831.5|111731.5|111830.4|111730.4|4
1623687300000|2021-06-14 16:15:00|111830|111730|111827.9|111727.9|111830|111730|111821.5|111721.5|8
1623687600000|2021-06-14 16:20:00|111828.2|111728.2|111826.2|111726.2|111833|111733|111824.5|111724.5|22
1623687900000|2021-06-14 16:25:00|111825.7|111725.7|111829.5|111729.5|111829.5|111729.5|111825.7|111725.7|14
1623688200000|2021-06-14 16:30:00|111831|111731|111842|111742|111844|111744|111829|111729|24
1623688500000|2021-06-14 16:35:00|111842.5|111742.5|111844|111744|111890.5|111744.5|111829.9|111690|27
1623688800000|2021-06-14 16:40:00|111843.5|111743.5|111810|111710|111890|111743.5|111810|111674.2|18
1623689100000|2021-06-14 16:45:00|111812|111712|111809|111709|111862|111712.5|111805|111660|15
1623689400000|2021-06-14 16:50:00|111859.5|111659.5|111860|111660|111860|111660|111859.5|111659.5|3
1623690300000|2021-06-14 17:05:00|111861|111661|111862.5|111662.5|111862.5|111662.5|111861|111661|4
1623690600000|2021-06-14 17:10:00|111863|111663|111863|111663|111863|111663|111863|111663|1
1623691200000|2021-06-14 17:20:00|111860|111660|111860|111660|111860.5|111660.5|111859|111659|9
1623691500000|2021-06-14 17:25:00|111788.1|111688.1|111859|111659|111859|111709|111787|111655.5|15
1623691800000|2021-06-14 17:30:00|111859.5|111659.5|111859|111659|111861.5|111716|111812.5|111657|20
1623692100000|2021-06-14 17:35:00|111859.1|111659.1|111859.1|111659.1|111859.1|111659.1|111859.1|111659.1|1
1623692400000|2021-06-14 17:40:00|111859|111659|111859.5|111659.5|111859.5|111659.5|111859|111659|2
1623692700000|2021-06-14 17:45:00|111859|111659|111858.8|111658.8|111859|111659|111857.8|111657.8|8
1623693000000|2021-06-14 17:50:00|111858.1|111658.1|111859.1|111659.1|111859.5|111659.5|111858.1|111658.1|7
1623693300000|2021-06-14 17:55:00|111858.6|111658.6|111861|111661|111861|111661|111858.6|111658.6|7
1623693600000|2021-06-14 18:00:00|111860.3|111660.3|111861.8|111661.8|111861.8|111661.8|111860.3|111660.3|7
1623693900000|2021-06-14 18:05:00|111862|111662|111815|111715|111863|111716|111813.5|111662|10
1623694200000|2021-06-14 18:10:00|111814.5|111714.5|111819|111719|111819.5|111719.5|111814.5|111714.5|9
1623694500000|2021-06-14 18:15:00|111819.5|111719.5|111815|111715|111819.5|111719.5|111815|111715|8
1623694800000|2021-06-14 18:20:00|111815.5|111715.5|111810|111710|111820.5|111720.5|111809.5|111709.5|10
1623695400000|2021-06-14 18:30:00|111813.5|111713.5|111825.5|111725.5|111876.5|111732.5|111809.5|111671.8|36
1623695700000|2021-06-14 18:35:00|111825|111725|111824.5|111724.5|111825|111725|111824.5|111724.5|2
1623696000000|2021-06-14 18:40:00|111830|111730|111848|111748|111850.5|111750.5|111824.5|111724.5|16
1623696300000|2021-06-14 18:45:00|111846|111746|111845|111745|111846|111746|111845|111745|2
1623696600000|2021-06-14 18:50:00|111890.8|111690.8|111836.8|111736.8|111890.8|111738|111836.8|111690.8|6
1623696900000|2021-06-14 18:55:00|111836.3|111736.3|111825.5|111725.5|111838|111738|111825.5|111725.5|14
1623697200000|2021-06-14 19:00:00|111825|111725|111825|111725|111825|111725|111825|111725|1
1623697500000|2021-06-14 19:05:00|111827|111727|111880|111680|111880.5|111730.5|111827|111680|7
1623698400000|2021-06-14 19:20:00|111878.5|111678.5|111883.5|111683.5|111883.5|111683.5|111874.5|111674.5|12
1623698700000|2021-06-14 19:25:00|111884|111684|111829|111729|111884|111732.5|111828.5|111682.5|10
1623699000000|2021-06-14 19:30:00|111830.5|111730.5|111827.5|111727.5|111830.5|111730.5|111822.5|111722.5|14
1623699300000|2021-06-14 19:35:00|111828|111728|111839|111739|111839|111739|111828|111728|8
1623699600000|2021-06-14 19:40:00|111839.5|111739.5|111825|111725|111843.1|111743.1|111824|111724|25
1623699900000|2021-06-14 19:45:00|111824.5|111724.5|111814.5|111714.5|111824.5|111724.5|111814.5|111714.5|4
1623700500000|2021-06-14 19:55:00|111813.5|111713.5|111863.2|111663.2|111864.5|111713.5|111813.5|111658.5|19
1623715200000|2021-06-15 00:00:00|111871|111671|111919.5|111719.5|111942.5|111742.5|111859.5|111659.5|257
1623715500000|2021-06-15 00:05:00|111920.5|111720.5|111828.7|111728.7|111920.5|111778.4|111802.3|111702.3|236
1623715800000|2021-06-15 00:10:00|111826.3|111726.3|111875.1|111775.1|111875.1|111775.1|111818.4|111718.4|165
1623716100000|2021-06-15 00:15:00|111871.2|111771.2|111859.5|111759.5|111877.5|111777.5|111845|111745|147
1623716400000|2021-06-15 00:20:00|111860|111760|111848.7|111748.7|111875.9|111775.9|111830|111730|91
1623716700000|2021-06-15 00:25:00|111852|111752|111830.2|111730.2|111852.7|111752.7|111821.7|111721.7|87
1623717000000|2021-06-15 00:30:00|111830.7|111730.7|111850.6|111750.6|111857.6|111757.6|111830.7|111730.7|45
1623717300000|2021-06-15 00:35:00|111852.5|111752.5|111855|111755|111861.7|111761.7|111844.5|111744.5|92
1623717600000|2021-06-15 00:40:00|111860|111760|111876.2|111776.2|111876.2|111776.2|111852|111752|49
1623717900000|2021-06-15 00:45:00|111876|111776|111872.7|111772.7|111876.6|111776.6|111856.8|111756.8|76
1623718200000|2021-06-15 00:50:00|111872.8|111772.8|111867|111767|111876.9|111776.9|111865|111765|111
1623718500000|2021-06-15 00:55:00|111866|111766|111870|111770|111875.1|111775.1|111845.1|111745.1|79
1623718800000|2021-06-15 01:00:00|111866.8|111766.8|111791.9|111691.9|111866.8|111766.8|111783.8|111683.8|196
1623719100000|2021-06-15 01:05:00|111793.5|111693.5|111789.5|111689.5|111805.4|111705.4|111780|111680|122
1623719400000|2021-06-15 01:10:00|111787.8|111687.8|111780|111680|111800|111700|111768.5|111668.5|125
1623719700000|2021-06-15 01:15:00|111775|111675|111775|111675|111785|111685|111749|111649|86
1623720000000|2021-06-15 01:20:00|111774.4|111674.4|111810|111710|111819|111719|111772.3|111672.3|148
1623720300000|2021-06-15 01:25:00|111810.3|111710.3|111763.2|111663.2|111819|111719|111750.8|111650.8|126
1623720600000|2021-06-15 01:30:00|111763.5|111663.5|111798.5|111698.5|111808.8|111708.8|111753.5|111653.5|210
1623720900000|2021-06-15 01:35:00|111797.2|111697.2|111789.7|111689.7|111818|111718|111786.1|111686.1|162
1623721200000|2021-06-15 01:40:00|111791|111691|111816.6|111716.6|111819|111719|111779|111679|190
1623721500000|2021-06-15 01:45:00|111818.2|111718.2|111891.5|111791.5|111892|111792|111816.8|111716.8|179
1623721800000|2021-06-15 01:50:00|111892|111792|111893.9|111793.9|111900.4|111800.4|111859.5|111759.5|221
1623722100000|2021-06-15 01:55:00|111894.2|111794.2|111900.6|111800.6|111904.2|111804.2|111887.3|111787.3|105
1623722400000|2021-06-15 02:00:00|111901.9|111801.9|111900.4|111800.4|111929.2|111829.2|111891.2|111791.2|163
1623722700000|2021-06-15 02:05:00|111900|111800|111900|111800|111907.4|111807.4|111894.9|111794.9|96
1623723000000|2021-06-15 02:10:00|111900.5|111800.5|111885.4|111785.4|111900.5|111800.5|111872|111772|102
1623723300000|2021-06-15 02:15:00|111878.9|111778.9|111860|111760|111884.5|111784.5|111859.8|111759.8|115
1623723600000|2021-06-15 02:20:00|111864.4|111764.4|111854.6|111754.6|111887.4|111787.4|111851|111751|113
1623723900000|2021-06-15 02:25:00|111855.4|111755.4|111840|111740|111855.4|111755.4|111838.5|111738.5|52
1623724200000|2021-06-15 02:30:00|111834.9|111734.9|111850.1|111750.1|111860.6|111760.6|111830|111730|126
1623724500000|2021-06-15 02:35:00|111848.5|111748.5|111805|111705|111850.4|111750.4|111804.4|111704.4|80
1623724800000|2021-06-15 02:40:00|111803.6|111703.6|111825.1|111725.1|111833|111733|111803.6|111703.6|60
1623725100000|2021-06-15 02:45:00|111826.4|111726.4|111816.1|111716.1|111833.9|111733.9|111810|111710|69
1623725400000|2021-06-15 02:50:00|111818.7|111718.7|111839.4|111739.4|111849.5|111749.5|111808.3|111708.3|76
1623725700000|2021-06-15 02:55:00|111839|111739|111873|111773|111873.4|111773.4|111839|111739|74
1623726000000|2021-06-15 03:00:00|111875|111775|111852.5|111752.5|111884.5|111784.5|111848.1|111748.1|136
1623726300000|2021-06-15 03:05:00|111853.9|111753.9|111869.5|111769.5|111875.9|111775.9|111853.9|111753.9|51
1623726600000|2021-06-15 03:10:00|111868.5|111768.5|111854.4|111754.4|111869.2|111769.2|111854.4|111754.4|53
1623726900000|2021-06-15 03:15:00|111853.9|111753.9|111869.8|111769.8|111880.4|111780.4|111853.9|111753.9|65
1623727200000|2021-06-15 03:20:00|111874.4|111774.4|111878.5|111778.5|111878.5|111778.5|111859|111759|41
1623727500000|2021-06-15 03:25:00|111871.2|111771.2|111859.6|111759.6|111878.5|111778.5|111858.4|111758.4|48
1623727800000|2021-06-15 03:30:00|111858.9|111758.9|111853.5|111753.5|111859.6|111759.6|111850.2|111750.2|48
1623728100000|2021-06-15 03:35:00|111852.8|111752.8|111850.5|111750.5|111855.6|111755.6|111850|111750|18
1623728400000|2021-06-15 03:40:00|111851|111751|111870.7|111770.7|111872.2|111772.2|111843.1|111743.1|63
1623728700000|2021-06-15 03:45:00|111865.6|111765.6|111859|111759|111867.6|111767.6|111856.8|111756.8|77
1623729000000|2021-06-15 03:50:00|111860.2|111760.2|111872.5|111772.5|111872.5|111772.5|111860.2|111760.2|48
1623729300000|2021-06-15 03:55:00|111871.2|111771.2|111885|111785|111885|111785|111865|111765|51
1623729600000|2021-06-15 04:00:00|111884.4|111784.4|111885.6|111785.6|111894.6|111794.6|111872|111772|97
1623729900000|2021-06-15 04:05:00|111889|111789|111876.6|111776.6|111891.5|111791.5|111870|111770|61
1623730200000|2021-06-15 04:10:00|111876.3|111776.3|111854.4|111754.4|111876.3|111776.3|111854.4|111754.4|51
1623730500000|2021-06-15 04:15:00|111854.5|111754.5|111869.5|111769.5|111870|111770|111853.4|111753.4|53
1623730800000|2021-06-15 04:20:00|111869.2|111769.2|111850|111750|111869.5|111769.5|111850|111750|35
1623731100000|2021-06-15 04:25:00|111850.4|111750.4|111830|111730|111850.4|111750.4|111829.7|111729.7|28
1623731400000|2021-06-15 04:30:00|111830.1|111730.1|111840|111740|111842|111742|111829.3|111729.3|50
1623731700000|2021-06-15 04:35:00|111839.5|111739.5|111844.4|111744.4|111852.2|111752.2|111839.5|111739.5|34
1623732000000|2021-06-15 04:40:00|111844.6|111744.6|111819.2|111719.2|111845.9|111745.9|111818.5|111718.5|33
1623732300000|2021-06-15 04:45:00|111819.7|111719.7|111810|111710|111829.7|111729.7|111799.2|111699.2|97
1623732600000|2021-06-15 04:50:00|111813|111713|111814.9|111714.9|111822.2|111722.2|111809.4|111709.4|56
1623732900000|2021-06-15 04:55:00|111815|111715|111839.5|111739.5|111839.5|111739.5|111815|111715|35
1623733200000|2021-06-15 05:00:00|111839|111739|111833.2|111733.2|111844.4|111744.4|111829.5|111729.5|71
1623733500000|2021-06-15 05:05:00|111830.9|111730.9|111832.4|111732.4|111840.9|111740.9|111830|111730|102
1623733800000|2021-06-15 05:10:00|111832.5|111732.5|111832.5|111732.5|111847.8|111747.8|111831.5|111731.5|72
1623734100000|2021-06-15 05:15:00|111831.5|111731.5|111823|111723|111831.9|111731.9|111815.4|111715.4|94
1623734400000|2021-06-15 05:20:00|111822.1|111722.1|111834.4|111734.4|111834.4|111734.4|111817.1|111717.1|69
1623734700000|2021-06-15 05:25:00|111840|111740|111830|111730|111840.3|111740.3|111820.6|111720.6|88
1623735000000|2021-06-15 05:30:00|111831.9|111731.9|111814.6|111714.6|111841.4|111741.4|111811.4|111711.4|103
1623735300000|2021-06-15 05:35:00|111815|111715|111800.9|111700.9|111820|111720|111800.9|111700.9|16
1623735600000|2021-06-15 05:40:00|111800.4|111700.4|111767|111667|111807.3|111707.3|111767|111667|91
1623735900000|2021-06-15 05:45:00|111769.8|111669.8|111793.7|111693.7|111800.3|111700.3|111769.6|111669.6|63
1623736200000|2021-06-15 05:50:00|111793.2|111693.2|111790|111690|111793.2|111693.2|111774.4|111674.4|83
1623736500000|2021-06-15 05:55:00|111789.5|111689.5|111760|111660|111790.4|111690.4|111760|111660|77
1623736800000|2021-06-15 06:00:00|111765.1|111665.1|111770.8|111670.8|111800|111700|111764.2|111664.2|131
1623737100000|2021-06-15 06:05:00|111771.3|111671.3|111779.2|111679.2|111790|111690|111760|111660|78
1623737400000|2021-06-15 06:10:00|111775.1|111675.1|111735|111635|111775.1|111675.1|111735|111635|132
1623737700000|2021-06-15 06:15:00|111735.7|111635.7|111730|111630|111740|111640|111724.8|111624.8|113
1623738000000|2021-06-15 06:20:00|111731|111631|111746.4|111646.4|111761|111661|111731|111631|106
1623738300000|2021-06-15 06:25:00|111746|111646|111738|111638|111761.5|111661.5|111733.1|111633.1|132
1623738600000|2021-06-15 06:30:00|111739.5|111639.5|111760.8|111660.8|111778.5|111678.5|111739.2|111639.2|96
1623738900000|2021-06-15 06:35:00|111759.4|111659.4|111759.1|111659.1|111761.5|111661.5|111748.9|111648.9|25
1623739200000|2021-06-15 06:40:00|111759.5|111659.5|111755|111655|111761|111661|111749|111649|33
1623739500000|2021-06-15 06:45:00|111754|111654|111771|111671|111771|111671|111746|111646|25
1623739800000|2021-06-15 06:50:00|111821.1|111621.1|111881.7|111681.7|111882|111710.5|111771.1|111616.1|45
1623740100000|2021-06-15 06:55:00|111882.5|111682.5|111884.2|111684.2|111890.5|111738.8|111809.1|111655.6|54
1623740400000|2021-06-15 07:00:00|111884.9|111684.9|111812.5|111712.5|111884.9|111718.5|111805.1|111663.3|44
1623740700000|2021-06-15 07:05:00|111812.1|111712.1|111825|111725|111832.5|111732.5|111806.1|111706.1|35
1623741000000|2021-06-15 07:10:00|111825.4|111725.4|111794.6|111694.6|111860|111730|111785|111659.6|27
1623741300000|2021-06-15 07:15:00|111795|111695|111850|111650|111862.4|111705.1|111790|111635|26
1623741600000|2021-06-15 07:20:00|111850.9|111650.9|111805|111705|111874|111727.8|111805|111650|34
1623741900000|2021-06-15 07:25:00|111795.3|111695.3|111850.7|111650.7|111855.1|111696.4|111793.1|111650|19
1623742200000|2021-06-15 07:30:00|111846.4|111646.4|111796.5|111696.5|111851.5|111704.6|111789.1|111642.6|24
1623742500000|2021-06-15 07:35:00|111797.5|111697.5|111790|111690|111801.5|111701.5|111789.1|111689.1|15
1623742800000|2021-06-15 07:40:00|111789.1|111689.1|111788|111688|111790|111690|111786|111686|7
1623743100000|2021-06-15 07:45:00|111786.5|111686.5|111812.5|111612.5|111814.9|111686.5|111755|111612.5|20
1623743400000|2021-06-15 07:50:00|111814.4|111614.4|111823.9|111623.9|111823.9|111666.4|111765.4|111612.5|22
1623743700000|2021-06-15 07:55:00|111824.9|111624.9|111775|111675|111824.9|111685.1|111758.6|111610.1|41
1623744000000|2021-06-15 08:00:00|111774.4|111674.4|111832.3|111632.3|111834.5|111710|111774.4|111631.8|43
1623744300000|2021-06-15 08:05:00|111831.8|111631.8|111826.2|111626.2|111832.3|111632.3|111826.2|111626.2|16
1623744600000|2021-06-15 08:10:00|111827.2|111627.2|111833.4|111633.4|111833.4|111633.4|111827.2|111627.2|9
1623744900000|2021-06-15 08:15:00|111833.9|111633.9|111814.4|111714.4|111833.9|111715|111782.6|111633.9|47
1623745200000|2021-06-15 08:20:00|111815.4|111715.4|111810.1|111710.1|111840|111740|111800.7|111700.7|28
1623745500000|2021-06-15 08:25:00|111815|111715|111871.5|111671.5|111872.1|111729.2|111810.3|111667.4|37
1623745800000|2021-06-15 08:30:00|111873.5|111673.5|111868.9|111668.9|111875.7|111728.9|111803.9|111664.4|41
1623746100000|2021-06-15 08:35:00|111870|111670|111874.1|111674.1|111875.1|111675.1|111868.2|111668.2|29
1623746400000|2021-06-15 08:40:00|111872.6|111672.6|111883.9|111683.9|111884.4|111724.1|111823.4|111669.4|33
1623746700000|2021-06-15 08:45:00|111834.4|111734.4|111882.5|111682.5|111895|111734.6|111832.6|111682.5|18
1623747000000|2021-06-15 08:50:00|111882.6|111682.6|111882.5|111682.5|111886.6|111739.3|111833|111682.5|8
1623747300000|2021-06-15 08:55:00|111885|111685|111885|111685|111885|111685|111884.6|111684.6|3
1623747600000|2021-06-15 09:00:00|111837.5|111737.5|111868.9|111768.9|111925.1|111775|111837.5|111700|45
1623747900000|2021-06-15 09:05:00|111869.9|111769.9|111870.5|111770.5|111955|111786.5|111865|111755|23
1623748200000|2021-06-15 09:10:00|111874.3|111774.3|111869.7|111769.7|111875.5|111775.5|111855|111755|17
1623748500000|2021-06-15 09:15:00|111870|111770|111901.5|111701.5|111901.5|111770|111839.2|111699.5|25
1623748800000|2021-06-15 09:20:00|111903.3|111703.3|111900.5|111700.5|111903.3|111703.3|111900.1|111700.1|10
1623749100000|2021-06-15 09:25:00|111899.3|111699.3|111901.3|111701.3|111901.3|111701.3|111897.8|111697.8|15
1623749400000|2021-06-15 09:30:00|111902|111702|111897.9|111697.9|111902.1|111702.1|111897.7|111697.7|16
1623749700000|2021-06-15 09:35:00|111900.1|111700.1|111903.4|111703.4|111904.1|111704.1|111899.1|111699.1|19
1623750000000|2021-06-15 09:40:00|111904.1|111704.1|111894.4|111694.4|111905.5|111748.4|111848.4|111694.4|15
1623750300000|2021-06-15 09:45:00|111894.9|111694.9|111855|111755|111895|111755.4|111847.9|111694.9|9
1623750600000|2021-06-15 09:50:00|111855.7|111755.7|111915|111715|111915.4|111769.9|111855.7|111715|11
1623750900000|2021-06-15 09:55:00|111914.3|111714.3|111918.4|111718.4|111920.6|111720.6|111912.8|111712.8|14
1623751200000|2021-06-15 10:00:00|111917.4|111717.4|111911.5|111711.5|111917.4|111745.3|111845.3|111691.3|46
1623751500000|2021-06-15 10:05:00|111912.3|111712.3|111909.8|111709.8|111912.3|111712.3|111909.3|111709.3|12
1623751800000|2021-06-15 10:10:00|111910|111710|111919|111719|111920|111720|111909.5|111709.5|28
1623752100000|2021-06-15 10:15:00|111920|111720|111917|111717|111920|111720|111916.5|111716.5|6
1623752400000|2021-06-15 10:20:00|111918|111718|111917.9|111717.9|111919|111719|111917.9|111717.9|5
1623752700000|2021-06-15 10:25:00|111916.9|111716.9|111915.9|111715.9|111918.4|111718.4|111915.1|111715.1|13
1623753000000|2021-06-15 10:30:00|111916.4|111716.4|111926.5|111726.5|111932.4|111732.4|111916.4|111716.4|18
1623753300000|2021-06-15 10:35:00|111926|111726|111925|111725|111926|111726|111925|111725|9
1623753600000|2021-06-15 10:40:00|111922.5|111722.5|111897.6|111697.6|111925|111746|111846|111685|16
1623753900000|2021-06-15 10:45:00|111905.2|111705.2|111904.6|111704.6|111905.2|111705.2|111904.6|111704.6|2
1623754200000|2021-06-15 10:50:00|111895.1|111695.1|111842|111742|111895.1|111742|111842|111693|5
1623754500000|2021-06-15 10:55:00|111842.1|111742.1|111910|111710|111910.1|111760|111842|111710|10
1623754800000|2021-06-15 11:00:00|111910.1|111710.1|111904.6|111704.6|111910.1|111710.1|111904.6|111704.6|4
1623755100000|2021-06-15 11:05:00|111905.1|111705.1|111904.6|111704.6|111906.6|111706.6|111904.6|111704.6|5
1623755700000|2021-06-15 11:15:00|111905.1|111705.1|111915.1|111715.1|111920.2|111720.2|111905.1|111705.1|5
1623756000000|2021-06-15 11:20:00|111914.5|111714.5|111924.1|111724.1|111924.1|111762.5|111842.5|111700.6|19
1623756300000|2021-06-15 11:25:00|111924.6|111724.6|111916.5|111716.5|111924.6|111724.6|111916.5|111716.5|7
1623756600000|2021-06-15 11:30:00|111921|111721|111924.1|111724.1|111924.8|111724.8|111921|111721|11
1623756900000|2021-06-15 11:35:00|111923.3|111723.3|111924.1|111724.1|111924.1|111724.1|111923.3|111723.3|4
1623757200000|2021-06-15 11:40:00|111923.3|111723.3|111923.1|111723.1|111923.3|111723.3|111923.1|111723.1|2
1623757500000|2021-06-15 11:45:00|111933.5|111733.5|111939.4|111739.4|111985.1|111808.5|111877.4|111733.5|37
1623757800000|2021-06-15 11:50:00|111939.1|111739.1|111936.1|111736.1|111939.4|111781.5|111880|111715|23
1623758100000|2021-06-15 11:55:00|111932.2|111732.2|111931.2|111731.2|111933|111733|111929.6|111729.6|19
1623758400000|2021-06-15 12:00:00|111928.2|111728.2|111936.2|111736.2|111945.4|111745.4|111928.2|111728.2|22
1623758700000|2021-06-15 12:05:00|111935.4|111735.4|111885.6|111785.6|111936.5|111786.3|111883.8|111734.9|10
1623759000000|2021-06-15 12:10:00|111936.6|111736.6|111936.5|111736.5|111936.6|111736.6|111936.5|111736.5|2
1623759300000|2021-06-15 12:15:00|111935.5|111735.5|111838.9|111738.9|111935.5|111784.8|111837.5|111690.1|33
1623759600000|2021-06-15 12:20:00|111839.2|111739.2|111894.1|111694.1|111915|111739.7|111839.2|111694|9
1623759900000|2021-06-15 12:25:00|111894|111694|111905|111705|111905|111705|111893.4|111693.4|11
1623760200000|2021-06-15 12:30:00|111903.1|111703.1|111865|111765|111937.6|111782|111865|111703.1|49
1623760500000|2021-06-15 12:35:00|111859.9|111759.9|111850.9|111750.9|111859.9|111759.9|111838.9|111738.9|28
1623760800000|2021-06-15 12:40:00|111849.9|111749.9|111849.9|111749.9|111850|111750|111848.9|111748.9|14
1623761100000|2021-06-15 12:45:00|111854.7|111754.7|111925|111725|111927.4|111775|111854.7|111725|10
1623761400000|2021-06-15 12:50:00|111868.9|111768.9|111850|111750|111869.7|111769.7|111850|111750|6
1623761700000|2021-06-15 12:55:00|111844.7|111744.7|111914.1|111714.1|111914.1|111769.7|111844.7|111707.7|27
1623762000000|2021-06-15 13:00:00|111914|111714|111914.1|111714.1|111917|111717|111913.9|111713.9|20
1623762300000|2021-06-15 13:05:00|111913.6|111713.6|111914|111714|111915.6|111715.6|111911.5|111711.5|26
1623762600000|2021-06-15 13:10:00|111913.5|111713.5|111910|111710|111914|111714|111910|111710|9
1623762900000|2021-06-15 13:15:00|111860|111760|111842|111742|111860|111760|111841|111741|11
1623763200000|2021-06-15 13:20:00|111842.5|111742.5|111842.5|111742.5|111842.5|111742.5|111842.5|111742.5|1
1623763500000|2021-06-15 13:25:00|111843.5|111743.5|111840|111740|111843.5|111743.5|111815|111715|16
1623763800000|2021-06-15 13:30:00|111847.5|111747.5|111852|111752|111860|111760|111837|111737|44
1623764100000|2021-06-15 13:35:00|111852.5|111752.5|111910|111710|111910|111760|111838.5|111710|17
1623764400000|2021-06-15 13:40:00|111910.3|111710.3|111913|111713|111915|111766.1|111860|111707.5|19
1623764700000|2021-06-15 13:45:00|111912.8|111712.8|111850|111750|111913.5|111770|111849.5|111712|19
1623765000000|2021-06-15 13:50:00|111849|111749|111898|111698|111902.3|111758.5|111835|111697.5|40
1623765300000|2021-06-15 13:55:00|111898.5|111698.5|111856.5|111756.5|111915|111760|111856.5|111698.5|19
1623765600000|2021-06-15 14:00:00|111857.5|111757.5|111859|111759|111865|111765|111838.8|111738.8|31
1623765900000|2021-06-15 14:05:00|111858.5|111758.5|111869.8|111769.8|111870|111770|111858.5|111758.5|22
1623766200000|2021-06-15 14:10:00|111869.9|111769.9|111920|111720|111920|111785|111866|111720|26
1623766500000|2021-06-15 14:15:00|111920.5|111720.5|111927.8|111727.8|111927.8|111727.8|111920|111720|19
1623766800000|2021-06-15 14:20:00|111928.5|111728.5|111946.6|111746.6|111950|111750|111918|111718|37
1623767100000|2021-06-15 14:25:00|111944.6|111744.6|111931.1|111731.1|111944.6|111744.6|111924.1|111724.1|15
1623767400000|2021-06-15 14:30:00|111939.6|111739.6|111939.6|111739.6|111939.6|111739.6|111931.1|111731.1|3
1623767700000|2021-06-15 14:35:00|111925.1|111725.1|111887.5|111787.5|111942.8|111790.1|111885|111725|40
1623768000000|2021-06-15 14:40:00|111886|111786|111934.5|111734.5|111936|111786|111870.5|111730|27
1623768300000|2021-06-15 14:45:00|111935|111735|111875|111775|111936|111775|111858|111723|42
1623768600000|2021-06-15 14:50:00|111925.5|111725.5|111946|111746|111953.5|111781.5|111879.5|111725.5|31
1623768900000|2021-06-15 14:55:00|111946.5|111746.5|111924|111724|111947.1|111747.1|111923.5|111723.5|9
1623769200000|2021-06-15 15:00:00|111924.5|111724.5|111970|111770|111970|111816|111916|111724|19
1623769500000|2021-06-15 15:05:00|111969.8|111769.8|111940|111740|111971.5|111771.5|111935|111735|21
1623769800000|2021-06-15 15:10:00|111940.5|111740.5|111939.6|111739.6|111945.5|111745.5|111939.3|111739.3|9
1623770100000|2021-06-15 15:15:00|111942.1|111742.1|111922.3|111722.3|111943|111743|111922.3|111722.3|28
1623770400000|2021-06-15 15:20:00|111921.3|111721.3|111933.8|111733.8|111942|111786.8|111886.8|111721.3|15
1623770700000|2021-06-15 15:25:00|111930|111730|111930|111730|111935.3|111735.3|111922.8|111722.8|23
1623771000000|2021-06-15 15:30:00|111932|111732|111942|111742|111945|111795.6|111887.5|111732|22
1623771300000|2021-06-15 15:35:00|111942.8|111742.8|111949.9|111749.9|111955|111755|111936.8|111736.8|22
1623771600000|2021-06-15 15:40:00|111947.5|111747.5|111947.9|111747.9|111947.9|111747.9|111945.5|111745.5|4
1623771900000|2021-06-15 15:45:00|111947|111747|111947|111747|111947|111747|111947|111747|1
1623772200000|2021-06-15 15:50:00|111947.8|111747.8|111950.3|111750.3|111957.9|111757.9|111947.8|111747.8|11
1623772500000|2021-06-15 15:55:00|111948.8|111748.8|111949.8|111749.8|111951.8|111751.8|111948.8|111748.8|7
1623772800000|2021-06-15 16:00:00|111951.8|111751.8|111949.3|111749.3|111951.8|111751.8|111948.8|111748.8|9
1623773100000|2021-06-15 16:05:00|111950.8|111750.8|111951.3|111751.3|111951.3|111751.3|111949.8|111749.8|10
1623773400000|2021-06-15 16:10:00|111950.5|111750.5|111942.8|111742.8|111950.5|111768.6|111863.8|111739.1|21
1623773700000|2021-06-15 16:15:00|111943.3|111743.3|111865|111765|111943.3|111795|111863.8|111740.6|27
1623774000000|2021-06-15 16:20:00|111863.8|111763.8|111840|111740|111865|111765|111840|111740|8
1623774300000|2021-06-15 16:25:00|111842|111742|111840|111740|111842.5|111742.5|111840|111740|7
1623774600000|2021-06-15 16:30:00|111845|111745|111936|111736|111940|111787.8|111845|111736|8
1623774900000|2021-06-15 16:35:00|111935.5|111735.5|111933|111733|111936|111736|111933|111733|5
1623775200000|2021-06-15 16:40:00|111932.3|111732.3|111938|111738|111940|111740|111932.3|111732.3|6
1623775500000|2021-06-15 16:45:00|111937.3|111737.3|111901.6|111701.6|111938|111765.7|111857.7|111700.5|24
1623775800000|2021-06-15 16:50:00|111855.8|111755.8|111857.3|111757.3|111871.3|111771.3|111845.6|111745.6|38
1623776100000|2021-06-15 16:55:00|111857.2|111757.2|111931|111731|111934.5|111757.2|111854.8|111730|26
1623776400000|2021-06-15 17:00:00|111933|111733|111928.1|111728.1|111933|111733|111925.8|111725.8|7
1623776700000|2021-06-15 17:05:00|111927.3|111727.3|111932.8|111732.8|111933.5|111733.5|111926.1|111726.1|23
1623777000000|2021-06-15 17:10:00|111934.8|111734.8|111950|111750|111950|111750|111934.8|111734.8|3
1623777300000|2021-06-15 17:15:00|111950.5|111750.5|111938.3|111738.3|111951|111751|111934.8|111734.8|14
1623777600000|2021-06-15 17:20:00|111939.3|111739.3|111890|111790|111940|111791.5|111890|111739.3|7
1623777900000|2021-06-15 17:25:00|111885.5|111785.5|111886|111786|111886|111786|111885.5|111785.5|2
1623778200000|2021-06-15 17:30:00|111887|111787|111883|111783|111888|111788|111882.5|111782.5|9
1623779100000|2021-06-15 17:45:00|111886|111786|111876.7|111776.7|111895.2|111795.2|111874.7|111774.7|25
1623779400000|2021-06-15 17:50:00|111875.2|111775.2|111936.9|111736.9|111937.6|111792.5|111864.2|111733.6|34
1623779700000|2021-06-15 17:55:00|111936.6|111736.6|111881|111781|111936.6|111781.5|111880|111730|12
1623780000000|2021-06-15 18:00:00|111881.5|111781.5|111872.5|111772.5|111881.5|111781.5|111872|111772|11
1623780300000|2021-06-15 18:05:00|111870|111770|111931|111731|111931|111772.5|111858.7|111728.8|22
1623780600000|2021-06-15 18:10:00|111930.5|111730.5|111954.1|111754.1|111957.1|111809.6|111891.6|111730.5|30
1623780900000|2021-06-15 18:15:00|111953.8|111753.8|111954.5|111754.5|111955|111755|111953.1|111753.1|8
1623781200000|2021-06-15 18:20:00|111955|111755|111954.5|111754.5|111955|111755|111954.5|111754.5|4
1623781500000|2021-06-15 18:25:00|111952.3|111752.3|111893.3|111793.3|111952.3|111793.3|111890.3|111752.3|12
1623781800000|2021-06-15 18:30:00|111893.8|111793.8|111898.8|111798.8|111900|111800|111889.3|111789.3|23
1623782100000|2021-06-15 18:35:00|111895|111795|111942|111742|111942|111795|111890.5|111742|5
1623782400000|2021-06-15 18:40:00|111941.5|111741.5|111942|111742|111942.5|111742.5|111941|111741|6
1623783000000|2021-06-15 18:50:00|111940|111740|111933.1|111733.1|111940|111740|111932.1|111732.1|5
1623783300000|2021-06-15 18:55:00|111933.6|111733.6|111876|111776|111933.6|111785|111865.7|111724.1|28
1623783600000|2021-06-15 19:00:00|111876.2|111776.2|111935|111735|111938|111785.1|111876.2|111735|17
1623783900000|2021-06-15 19:05:00|111876.5|111776.5|111876|111776|111880|111780|111875|111775|7
1623784200000|2021-06-15 19:10:00|111875.5|111775.5|111926.5|111726.5|111926.5|111775.5|111875.5|111726.5|2
1623784500000|2021-06-15 19:15:00|111925.5|111725.5|111926.5|111726.5|111926.5|111726.5|111925.5|111725.5|2
1623785100000|2021-06-15 19:25:00|111925.5|111725.5|111920|111720|111925.5|111725.5|111920|111720|5
1623785400000|2021-06-15 19:30:00|111865|111765|111870|111770|111870|111770|111865|111765|3
1623785700000|2021-06-15 19:35:00|111865|111765|111860|111760|111865|111765|111858|111758|6
1623786000000|2021-06-15 19:40:00|111859|111759|111860|111760|111860|111760|111859|111759|4
1623786300000|2021-06-15 19:45:00|111859.8|111759.8|111860|111760|111860|111760|111859|111759|3
1623786600000|2021-06-15 19:50:00|111835|111735|111860.1|111660.1|111886.1|111735|111834.1|111634.1|23
1623786900000|2021-06-15 19:55:00|111831.8|111631.8|111865.1|111665.1|111865.1|111665.1|111831.8|111631.8|10
1623801600000|2021-06-16 00:00:00|111988|111713|111964.5|111764.5|112013.9|111813.9|111953|111702|111
1623801900000|2021-06-16 00:05:00|111961|111761|111888.5|111688.5|111970.5|111770.5|111888.5|111688.5|95
1623802200000|2021-06-16 00:10:00|111889|111689|111945.4|111745.4|111950|111750|111889|111689|64
1623802500000|2021-06-16 00:15:00|111944.9|111744.9|111856.8|111756.8|111950|111769.5|111853.4|111715|140
1623802800000|2021-06-16 00:20:00|111856.9|111756.9|111820.5|111720.5|111864.7|111764.7|111809.5|111709.5|136
1623803100000|2021-06-16 00:25:00|111829|111729|111815|111715|111829|111729|111790|111690|175
1623803400000|2021-06-16 00:30:00|111816.4|111716.4|111835|111735|111840.9|111740.9|111810|111710|122
1623803700000|2021-06-16 00:35:00|111836.1|111736.1|111798|111698|111840|111740|111795|111695|110
1623804000000|2021-06-16 00:40:00|111797.5|111697.5|111779.5|111679.5|111797.9|111697.9|111779.5|111679.5|75
1623804300000|2021-06-16 00:45:00|111779|111679|111795.1|111695.1|111797.1|111697.1|111779|111679|78
1623804600000|2021-06-16 00:50:00|111795.5|111695.5|111822|111722|111838.8|111738.8|111795.1|111695.1|86
1623804900000|2021-06-16 00:55:00|111823|111723|111862.5|111762.5|111862.5|111762.5|111819.8|111719.8|108
1623805200000|2021-06-16 01:00:00|111865.5|111765.5|111845|111745|111865.5|111765.5|111837.8|111737.8|128
1623805500000|2021-06-16 01:05:00|111838.1|111738.1|111833.6|111733.6|111846.1|111746.1|111822|111722|135
1623805800000|2021-06-16 01:10:00|111835.7|111735.7|111840.5|111740.5|111855.5|111755.5|111835.7|111735.7|67
1623806100000|2021-06-16 01:15:00|111840|111740|111835.5|111735.5|111861.2|111761.2|111835|111735|106
1623806400000|2021-06-16 01:20:00|111835.7|111735.7|111820|111720|111835.7|111735.7|111819.6|111719.6|89
1623806700000|2021-06-16 01:25:00|111821|111721|111835|111735|111835.6|111735.6|111821|111721|43
1623807000000|2021-06-16 01:30:00|111834.1|111734.1|111835|111735|111836.4|111736.4|111834.1|111734.1|54
1623807300000|2021-06-16 01:35:00|111830|111730|111835.2|111735.2|111836.7|111736.7|111817.6|111717.6|131
1623807600000|2021-06-16 01:40:00|111834.7|111734.7|111830.3|111730.3|111834.7|111734.7|111819.1|111719.1|92
1623807900000|2021-06-16 01:45:00|111827.4|111727.4|111815.4|111715.4|111829.5|111729.5|111805.6|111705.6|111
1623808200000|2021-06-16 01:50:00|111817.1|111717.1|111816|111716|111819.7|111719.7|111800.6|111700.6|82
1623808500000|2021-06-16 01:55:00|111814.9|111714.9|111800|111700|111816|111716|111800|111700|83
1623808800000|2021-06-16 02:00:00|111800.6|111700.6|111806|111706|111815.4|111715.4|111789.9|111689.9|118
1623809100000|2021-06-16 02:05:00|111804.4|111704.4|111809.5|111709.5|111816|111716|111789.5|111689.5|81
1623809400000|2021-06-16 02:10:00|111810|111710|111825|111725|111825|111725|111796.9|111696.9|51
1623809700000|2021-06-16 02:15:00|111830|111730|111833.4|111733.4|111855|111755|111824.1|111724.1|79
1623810000000|2021-06-16 02:20:00|111833.9|111733.9|111829.5|111729.5|111840|111740|111826.3|111726.3|98
1623810300000|2021-06-16 02:25:00|111829.3|111729.3|111834.5|111734.5|111841.5|111741.5|111828.3|111728.3|66
1623810600000|2021-06-16 02:30:00|111834|111734|111839.5|111739.5|111852|111752|111831.4|111731.4|95
1623810900000|2021-06-16 02:35:00|111841.4|111741.4|111825.9|111725.9|111842|111742|111824|111724|74
1623811200000|2021-06-16 02:40:00|111826.4|111726.4|111824.4|111724.4|111830.4|111730.4|111814.4|111714.4|64
1623811500000|2021-06-16 02:45:00|111829|111729|111849|111749|111853.9|111753.9|111824.4|111724.4|68
1623811800000|2021-06-16 02:50:00|111848.5|111748.5|111844.6|111744.6|111854.4|111754.4|111843|111743|56
1623812100000|2021-06-16 02:55:00|111844.5|111744.5|111834.9|111734.9|111844.5|111744.5|111826.2|111726.2|56
1623812400000|2021-06-16 03:00:00|111835|111735|111839.5|111739.5|111850|111750|111830|111730|80
1623812700000|2021-06-16 03:05:00|111840|111740|111839|111739|111840|111740|111833.4|111733.4|25
1623813000000|2021-06-16 03:10:00|111838.5|111738.5|111838.5|111738.5|111844|111744|111833.4|111733.4|35
1623813300000|2021-06-16 03:15:00|111839.2|111739.2|111839.2|111739.2|111839.5|111739.5|111835.1|111735.1|43
1623813600000|2021-06-16 03:20:00|111839.5|111739.5|111839|111739|111843.5|111743.5|111835.1|111735.1|10
1623813900000|2021-06-16 03:25:00|111842.4|111742.4|111839|111739|111843.7|111743.7|111835.1|111735.1|19
1623814200000|2021-06-16 03:30:00|111836.1|111736.1|111834|111734|111840.1|111740.1|111827.6|111727.6|41
1623814500000|2021-06-16 03:35:00|111836.4|111736.4|111838.3|111738.3|111842.4|111742.4|111832.7|111732.7|35
1623814800000|2021-06-16 03:40:00|111838.9|111738.9|111824.7|111724.7|111842.2|111742.2|111824.7|111724.7|37
1623815100000|2021-06-16 03:45:00|111824.2|111724.2|111837.7|111737.7|111842.4|111742.4|111823.5|111723.5|51
1623815400000|2021-06-16 03:50:00|111837.9|111737.9|111833.4|111733.4|111840|111740|111830.7|111730.7|26
1623815700000|2021-06-16 03:55:00|111833.7|111733.7|111839.9|111739.9|111839.9|111739.9|111828.1|111728.1|37
1623816000000|2021-06-16 04:00:00|111841.5|111741.5|111843.7|111743.7|111843.7|111743.7|111830.3|111730.3|48
1623816300000|2021-06-16 04:05:00|111843.4|111743.4|111838.1|111738.1|111847|111747|111831.4|111731.4|61
1623816600000|2021-06-16 04:10:00|111841|111741|111845.2|111745.2|111848.4|111748.4|111840.8|111740.8|14
1623816900000|2021-06-16 04:15:00|111844.6|111744.6|111830|111730|111844.6|111744.6|111825.7|111725.7|24
1623817200000|2021-06-16 04:20:00|111835|111735|111829.8|111729.8|111840|111740|111829.8|111729.8|37
1623817500000|2021-06-16 04:25:00|111831|111731|111827.5|111727.5|111840.5|111740.5|111809.5|111709.5|75
1623817800000|2021-06-16 04:30:00|111826.5|111726.5|111823.6|111723.6|111826.5|111726.5|111819.5|111719.5|38
1623818100000|2021-06-16 04:35:00|111824.1|111724.1|111812|111712|111825.6|111725.6|111808.1|111708.1|52
1623818400000|2021-06-16 04:40:00|111811.5|111711.5|111811|111711|111823.4|111723.4|111805.1|111705.1|49
1623818700000|2021-06-16 04:45:00|111811.5|111711.5|111809.2|111709.2|111821.5|111721.5|111804.6|111704.6|56
1623819000000|2021-06-16 04:50:00|111806.4|111706.4|111801|111701|111821.2|111721.2|111801|111701|56
1623819300000|2021-06-16 04:55:00|111796|111696|111801.5|111701.5|111807.6|111707.6|111790.5|111690.5|56
1623819600000|2021-06-16 05:00:00|111796.4|111696.4|111795|111695|111810.3|111710.3|111794|111694|52
1623819900000|2021-06-16 05:05:00|111794.9|111694.9|111774.5|111674.5|111794.9|111694.9|111774|111674|54
1623820200000|2021-06-16 05:10:00|111775.9|111675.9|111745.4|111645.4|111775.9|111675.9|111734.9|111634.9|85
1623820500000|2021-06-16 05:15:00|111744.9|111644.9|111752|111652|111764.4|111664.4|111735.4|111635.4|77
1623820800000|2021-06-16 05:20:00|111753|111653|111760.4|111660.4|111760.7|111660.7|111751.9|111651.9|53
1623821100000|2021-06-16 05:25:00|111759.3|111659.3|111785|111685|111786.7|111686.7|111755.3|111655.3|86
1623821400000|2021-06-16 05:30:00|111784.4|111684.4|111785.7|111685.7|111786.9|111686.9|111767.5|111667.5|90
1623821700000|2021-06-16 05:35:00|111786.2|111686.2|111804|111704|111823.5|111723.5|111780|111680|125
1623822000000|2021-06-16 05:40:00|111799.5|111699.5|111783.4|111683.4|111799.5|111699.5|111775|111675|72
1623822300000|2021-06-16 05:45:00|111780.9|111680.9|111772.2|111672.2|111785.4|111685.4|111772.2|111672.2|68
1623822600000|2021-06-16 05:50:00|111772.7|111672.7|111718.4|111618.4|111772.7|111672.7|111711.5|111611.5|116
1623822900000|2021-06-16 05:55:00|111713.5|111613.5|111735.6|111635.6|111740|111640|111705.4|111605.4|96
1623823200000|2021-06-16 06:00:00|111734.9|111634.9|111760.2|111660.2|111769.5|111669.5|111721|111621|140
1623823500000|2021-06-16 06:05:00|111760|111660|111788.2|111688.2|111800|111700|111760|111660|143
1623823800000|2021-06-16 06:10:00|111785.9|111685.9|111765|111665|111794|111694|111761|111661|96
1623824100000|2021-06-16 06:15:00|111766.7|111666.7|111769.5|111669.5|111775.2|111675.2|111761.9|111661.9|71
1623824400000|2021-06-16 06:20:00|111771|111671|111757|111657|111778.3|111678.3|111756.5|111656.5|108
1623824700000|2021-06-16 06:25:00|111759|111659|111750|111650|111766.4|111666.4|111740.5|111640.5|127
1623825000000|2021-06-16 06:30:00|111748|111648|111730.8|111630.8|111764|111664|111720.6|111620.6|138
1623825300000|2021-06-16 06:35:00|111730.5|111630.5|111730|111630|111743.7|111643.7|111728.7|111628.7|48
1623825600000|2021-06-16 06:40:00|111744.4|111644.4|111814|111614|111848|111681.1|111739.5|111613.8|65
1623825900000|2021-06-16 06:45:00|111812.4|111612.4|111759.2|111659.2|111812.4|111659.2|111725|111612.4|60
1623826200000|2021-06-16 06:50:00|111756.2|111656.2|111745.5|111645.5|111756.2|111656.2|111720|111620|44
1623826500000|2021-06-16 06:55:00|111742.7|111642.7|111745.2|111645.2|111749.5|111649.5|111712.6|111612.6|78
1623826800000|2021-06-16 07:00:00|111744.8|111644.8|111767.6|111667.6|111821.3|111667.8|111743.2|111603.2|70
1623827100000|2021-06-16 07:05:00|111767.9|111667.9|111781.5|111681.5|111785.5|111685.5|111765.4|111665.4|40
1623827400000|2021-06-16 07:10:00|111782|111682|111810.5|111710.5|111820.5|111720.5|111780|111680|32
1623827700000|2021-06-16 07:15:00|111805.4|111705.4|111785|111685|111805.4|111705.4|111781.4|111681.4|17
1623828000000|2021-06-16 07:20:00|111779.1|111679.1|111806.9|111606.9|111807.2|111680.9|111750|111593.1|27
1623828300000|2021-06-16 07:25:00|111798.6|111598.6|111812.9|111612.9|111812.9|111665.1|111745.1|111598.6|44
1623828600000|2021-06-16 07:30:00|111811.6|111611.6|111838.4|111638.4|111862|111668.4|111768.4|111611.6|55
1623828900000|2021-06-16 07:35:00|111839.7|111639.7|111863.1|111663.1|111867.2|111699.8|111799.8|111639.7|39
1623829200000|2021-06-16 07:40:00|111864.8|111664.8|111812.4|111712.4|111865.2|111715.1|111803.7|111657.3|33
1623829500000|2021-06-16 07:45:00|111810|111710|111863.2|111663.2|111863.2|111715.4|111807.1|111656.1|16
1623829800000|2021-06-16 07:50:00|111857.9|111657.9|111827.2|111627.2|111865.9|111710.6|111786.1|111624.1|34
1623830100000|2021-06-16 07:55:00|111823.1|111623.1|111820.3|111620.3|111823.1|111671.9|111739.1|111620|30
1623830400000|2021-06-16 08:00:00|111820|111620|111793.3|111693.3|111855.1|111696.8|111791.8|111618|46
1623830700000|2021-06-16 08:05:00|111790.1|111690.1|111807|111707|111891.1|111719|111789.3|111689.3|31
1623831000000|2021-06-16 08:10:00|111810.5|111710.5|111818|111718|111889.5|111735|111804|111689.5|36
1623831300000|2021-06-16 08:15:00|111817.3|111717.3|111825|111725|111832|111732|111817|111717|13
1623831600000|2021-06-16 08:20:00|111828|111728|111811.8|111711.8|111831.8|111731.8|111811.8|111711.8|27
1623831900000|2021-06-16 08:25:00|111812|111712|111872.1|111672.1|111874.5|111719.8|111802.5|111667.5|53
1623832200000|2021-06-16 08:30:00|111873.1|111673.1|111860.5|111660.5|111873.1|111706.7|111803.3|111653.8|42
1623832500000|2021-06-16 08:35:00|111860|111660|111870.7|111670.7|111875.7|111727.2|111805.3|111658|35
1623832800000|2021-06-16 08:40:00|111871|111671|111870.2|111670.2|111871|111671|111869.7|111669.7|5
1623833100000|2021-06-16 08:45:00|111869.7|111669.7|111867.5|111667.5|111876.5|111676.5|111863.5|111663.5|23
1623833400000|2021-06-16 08:50:00|111868.5|111668.5|111874.2|111674.2|111875.5|111675.5|111865.2|111665.2|18
1623833700000|2021-06-16 08:55:00|111873.7|111673.7|111874.5|111674.5|111879.5|111728.4|111828.4|111673.4|11
1623834000000|2021-06-16 09:00:00|111878|111678|111826.3|111726.3|111882|111726.3|111824.8|111673.8|10
1623834300000|2021-06-16 09:05:00|111826.5|111726.5|111825|111725|111831|111731|111817.8|111717.8|8
1623834600000|2021-06-16 09:10:00|111824|111724|111879.2|111679.2|111879.7|111730|111824|111678|7
1623834900000|2021-06-16 09:15:00|111878.2|111678.2|111880|111680|111880|111680|111871.9|111671.9|24
1623835200000|2021-06-16 09:20:00|111879.9|111679.9|111876.7|111676.7|111880|111680|111876.7|111676.7|6
1623835500000|2021-06-16 09:25:00|111877.9|111677.9|111879.9|111679.9|111879.9|111679.9|111876.7|111676.7|9
1623835800000|2021-06-16 09:30:00|111878.9|111678.9|111840|111740|111883.8|111740.1|111820|111678.4|24
1623836100000|2021-06-16 09:35:00|111830|111730|111845|111745|111865|111765|111825|111725|24
1623836400000|2021-06-16 09:40:00|111840.5|111740.5|111865.5|111765.5|111870.5|111770.5|111840.5|111740.5|23
1623836700000|2021-06-16 09:45:00|111870.5|111770.5|111859.2|111759.2|111875.5|111775.5|111845|111745|13
1623837000000|2021-06-16 09:50:00|111859.1|111759.1|111883.3|111783.3|111892.8|111792.8|111855.1|111755.1|28
1623837300000|2021-06-16 09:55:00|111880|111780|111909.8|111709.8|111932.8|111783.3|111861.5|111703.3|36
1623837600000|2021-06-16 10:00:00|111856.8|111756.8|111908.5|111708.5|111914|111760.9|111856.8|111701|41
1623837900000|2021-06-16 10:05:00|111900.1|111700.1|111901.1|111701.1|111909|111709|111895|111695|15
1623838200000|2021-06-16 10:10:00|111902.1|111702.1|111935.3|111735.3|111935.3|111786.9|111867|111702.1|22
1623838500000|2021-06-16 10:15:00|111934.8|111734.8|111933|111733|111934.8|111734.8|111933|111733|5
1623838800000|2021-06-16 10:20:00|111930.1|111730.1|111916.5|111716.5|111930.1|111783.5|111883.5|111705|26
1623839100000|2021-06-16 10:25:00|111915.1|111715.1|111915|111715|111916|111716|111905|111705|21
1623839400000|2021-06-16 10:30:00|111905|111705|111913.8|111713.8|111913.8|111713.8|111903.7|111703.7|13
1623839700000|2021-06-16 10:35:00|111906.1|111706.1|111871.3|111771.3|111913.8|111771.3|111871.3|111706.1|4
1623840000000|2021-06-16 10:40:00|111870|111770|111934.8|111734.8|111935.1|111790.1|111870|111729|20
1623840300000|2021-06-16 10:45:00|111934.3|111734.3|111885|111785|111940.1|111790.1|111884.5|111734.3|15
1623840600000|2021-06-16 10:50:00|111894.8|111794.8|111891.5|111791.5|111895|111795|111888.5|111788.5|10
1623840900000|2021-06-16 10:55:00|111892|111792|111892|111792|111892|111792|111892|111792|1
1623841200000|2021-06-16 11:00:00|111905|111805|111884|111784|111912.5|111812.5|111880.5|111780.5|12
1623841500000|2021-06-16 11:05:00|111884.5|111784.5|111890|111790|111890|111790|111884.5|111784.5|8
1623841800000|2021-06-16 11:10:00|111890.1|111790.1|111891.6|111791.6|111891.6|111791.6|111890.1|111790.1|11
1623842100000|2021-06-16 11:15:00|111891.1|111791.1|111890.1|111790.1|111891.1|111791.1|111890.1|111790.1|8
1623842400000|2021-06-16 11:20:00|111890|111790|111890|111790|111890|111790|111890|111790|1
1623842700000|2021-06-16 11:25:00|111895|111795|111890|111790|111895|111795|111890|111790|4
1623843000000|2021-06-16 11:30:00|111895|111795|111965|111765|111965|111819|111895|111765|20
1623843300000|2021-06-16 11:35:00|111964.4|111764.4|111958.5|111758.5|111964.9|111764.9|111950.5|111750.5|19
1623843600000|2021-06-16 11:40:00|111957.5|111757.5|111957.5|111757.5|111957.5|111757.5|111956.5|111756.5|6
1623843900000|2021-06-16 11:45:00|111960|111760|111969.5|111769.5|111971|111831.9|111922|111760|14
1623844200000|2021-06-16 11:50:00|111970|111770|111969.5|111769.5|111973|111803.5|111901|111744.9|46
1623844500000|2021-06-16 11:55:00|111969|111769|111963.2|111763.2|111969|111769|111953.4|111753.4|11
1623844800000|2021-06-16 12:00:00|111962|111762|111954.9|111754.9|111964.9|111764.9|111939.9|111739.9|26
1623845100000|2021-06-16 12:05:00|111956|111756|111957.2|111757.2|111965.5|111818.8|111906.5|111756|19
1623845400000|2021-06-16 12:10:00|111956.5|111756.5|111935.5|111735.5|111956.5|111796.5|111884.9|111734.9|32
1623845700000|2021-06-16 12:15:00|111936.5|111736.5|111923.3|111723.3|111936.5|111787.4|111872.4|111685.5|50
1623846000000|2021-06-16 12:20:00|111923.9|111723.9|111909.8|111709.8|111923.9|111723.9|111883.1|111683.1|27
1623846300000|2021-06-16 12:25:00|111859.3|111759.3|111912|111712|111912|111773.3|111842.8|111702.5|28
1623846600000|2021-06-16 12:30:00|111913.3|111713.3|111868.3|111768.3|111913.5|111769.3|111868.3|111711.5|13
1623846900000|2021-06-16 12:35:00|111870.8|111770.8|111930|111730|111930.8|111788.3|111870.8|111729|19
1623847200000|2021-06-16 12:40:00|111929.5|111729.5|111931.3|111731.3|111931.8|111731.8|111929.5|111729.5|11
1623847500000|2021-06-16 12:45:00|111943.5|111743.5|111962.8|111762.8|111965.1|111765.1|111933.5|111733.5|19
1623847800000|2021-06-16 12:50:00|111968.5|111768.5|111973.5|111773.5|111975|111775|111967.1|111767.1|14
1623848100000|2021-06-16 12:55:00|111973.3|111773.3|111962.8|111762.8|111973.3|111773.3|111962.8|111762.8|10
1623848400000|2021-06-16 13:00:00|111962.6|111762.6|111969|111769|111975|111845|111905|111749|54
1623848700000|2021-06-16 13:05:00|111967.5|111767.5|111905|111805|111967.5|111806|111905|111754.8|18
1623849000000|2021-06-16 13:10:00|111909.5|111809.5|111954.8|111754.8|111959|111809.5|111903|111754.5|18
1623849300000|2021-06-16 13:15:00|111954.5|111754.5|111957.5|111757.5|111959|111759|111953.8|111753.8|23
1623849600000|2021-06-16 13:20:00|111958|111758|111961|111761|111964.5|111764.5|111958|111758|25
1623849900000|2021-06-16 13:25:00|111960.3|111760.3|111966|111766|111967.5|111820|111920|111760|13
1623850200000|2021-06-16 13:30:00|111967|111767|111910|111810|111968.5|111822|111905|111765|31
1623850500000|2021-06-16 13:35:00|111912|111812|111907.8|111807.8|111912.5|111812.5|111901.8|111801.8|15
1623850800000|2021-06-16 13:40:00|111908|111808|111965.7|111765.7|111969.6|111814.5|111908|111758|22
1623851100000|2021-06-16 13:45:00|111965.9|111765.9|111929.4|111829.4|111967.7|111835.5|111919.2|111765.7|22
1623851400000|2021-06-16 13:50:00|111929.7|111829.7|111925|111825|111933.5|111833.5|111925|111825|18
1623851700000|2021-06-16 13:55:00|111925.5|111825.5|111910.5|111810.5|111925.5|111825.5|111904.9|111804.9|28
1623852000000|2021-06-16 14:00:00|111911|111811|111916.5|111816.5|111919.8|111819.8|111896.8|111796.8|26
1623852300000|2021-06-16 14:05:00|111917|111817|111915.5|111815.5|111917|111817|111908|111808|13
1623852600000|2021-06-16 14:10:00|111915|111815|111912|111812|111917.5|111817.5|111907|111807|33
1623852900000|2021-06-16 14:15:00|111912.2|111812.2|111916|111816|111918.3|111818.3|111909|111809|15
1623853200000|2021-06-16 14:20:00|111913|111813|111973.5|111773.5|111975|111827.3|111911.3|111772.5|27
1623853500000|2021-06-16 14:25:00|111973.3|111773.3|111920.5|111820.5|111973.5|111821|111920.5|111766.3|21
1623853800000|2021-06-16 14:30:00|111921|111821|111912.5|111812.5|111922|111822|111912|111812|11
1623854100000|2021-06-16 14:35:00|111912.8|111812.8|111927.5|111827.5|111927.5|111827.5|111912.5|111812.5|9
1623854400000|2021-06-16 14:40:00|111927|111827|111930|111830|111935|111835|111927|111827|12
1623854700000|2021-06-16 14:45:00|111931.3|111831.3|111925.2|111825.2|111931.8|111831.8|111923.7|111823.7|22
1623855000000|2021-06-16 14:50:00|111925.5|111825.5|111993.5|111793.5|112018.5|111853.5|111921.9|111783|39
1623855300000|2021-06-16 14:55:00|111994.5|111794.5|111928.5|111828.5|111996.5|111840.5|111928.5|111792.8|20
1623855600000|2021-06-16 15:00:00|111927.5|111827.5|111927.9|111827.9|111930|111830|111927.5|111827.5|9
1623855900000|2021-06-16 15:05:00|111928.2|111828.2|111970|111770|111973.5|111828.9|111905.7|111770|48
1623856200000|2021-06-16 15:10:00|111970.5|111770.5|111919|111819|111971|111819.5|111917|111767.4|18
1623856500000|2021-06-16 15:15:00|111916.5|111816.5|111908|111808|111916.5|111816.5|111902.9|111802.9|24
1623857100000|2021-06-16 15:25:00|111913|111813|111913|111813|111917.5|111817.5|111913|111813|4
1623857400000|2021-06-16 15:30:00|111907.5|111807.5|111920.7|111820.7|111926.5|111826.5|111906.5|111806.5|45
1623857700000|2021-06-16 15:35:00|111920.9|111820.9|111974.4|111774.4|111975.2|111826|111919.7|111773.9|19
1623858000000|2021-06-16 15:40:00|111973.9|111773.9|111924.4|111824.4|111973.9|111825|111915.9|111772.7|17
1623858300000|2021-06-16 15:45:00|111923.4|111823.4|111968.5|111768.5|111968.5|111823.4|111921.7|111766|14
1623858600000|2021-06-16 15:50:00|111968|111768|111913.4|111813.4|111971.2|111822.9|111895.4|111755|54
1623858900000|2021-06-16 15:55:00|111912.2|111812.2|111901|111801|111914.9|111814.9|111901|111801|21
1623859200000|2021-06-16 16:00:00|111902|111802|111873.9|111773.9|111903.4|111803.4|111873.2|111773.2|29
1623859500000|2021-06-16 16:05:00|111870.5|111770.5|111876|111776|111880|111780|111854|111754|41
1623859800000|2021-06-16 16:10:00|111871|111771|111877.5|111777.5|111890|111790|111867.5|111767.5|23
1623860100000|2021-06-16 16:15:00|111877|111777|111864|111764|111890|111790|111864|111764|25
1623860400000|2021-06-16 16:20:00|111863|111763|111865|111765|111865|111765|111863|111763|13
1623860700000|2021-06-16 16:25:00|111864.3|111764.3|111866|111766|111867.4|111767.4|111863|111763|20
1623861000000|2021-06-16 16:30:00|111865.5|111765.5|111865.5|111765.5|111876|111776|111865.5|111765.5|13
1623861300000|2021-06-16 16:35:00|111865|111765|111866|111766|111866|111766|111865|111765|3
1623861600000|2021-06-16 16:40:00|111865.5|111765.5|111935|111735|111935|111785|111865.5|111735|8
1623862200000|2021-06-16 16:50:00|111920|111720|111920|111720|111920|111720|111920|111720|1
1623862500000|2021-06-16 16:55:00|111870|111770|111865|111765|111870|111770|111865|111765|2
1623862800000|2021-06-16 17:00:00|111915|111715|111915|111715|111915|111715|111914.8|111714.8|3
1623863100000|2021-06-16 17:05:00|111914|111714|111870|111770|111915.5|111770|111870|111713.3|6
1623863400000|2021-06-16 17:10:00|111869|111769|111870|111770|111875|111775|111869|111769|7
1623863700000|2021-06-16 17:15:00|111875|111775|111875|111775|111875|111775|111875|111775|1
1623864000000|2021-06-16 17:20:00|111876.5|111776.5|111871.8|111771.8|111880|111780|111870|111770|13
1623864300000|2021-06-16 17:25:00|111872|111772|111882|111782|111882|111782|111871.8|111771.8|8
1623864600000|2021-06-16 17:30:00|111881.8|111781.8|111944|111744|111944|111790|111881.8|111740.5|6
1623864900000|2021-06-16 17:35:00|111940.4|111740.4|111992.1|111792.1|112016.4|111816.4|111940.4|111740.4|17
1623865200000|2021-06-16 17:40:00|111996.1|111796.1|111955|111755|112000.6|111800.6|111955|111755|7
1623865500000|2021-06-16 17:45:00|111955.8|111755.8|111965|111765|111965|111765|111955|111755|6
1623865800000|2021-06-16 17:50:00|111966.5|111766.5|111974|111774|111979.5|111779.5|111966.5|111766.5|23
1623866100000|2021-06-16 17:55:00|111973|111773|112015.2|111815.2|112015.2|111815.2|111969.5|111769.5|27
1623866400000|2021-06-16 18:00:00|112005|111845|112540.5|112340.5|112548.5|112356|112005|111812.2|70
1623866700000|2021-06-16 18:05:00|112535.1|112335.1|112555.7|112355.7|112606|112406|112500.7|112300.7|69
1623867000000|2021-06-16 18:10:00|112552.9|112352.9|112732.2|112532.2|112756.7|112576.5|112542.9|112342.9|79
1623867300000|2021-06-16 18:15:00|112766.7|112566.7|113332.3|113132.3|113346.6|113146.6|112766.7|112566.7|108
1623867600000|2021-06-16 18:20:00|113317.8|113117.8|113062|112862|113346.6|113146.6|113062|112862|49
1623867900000|2021-06-16 18:25:00|113052|112852|113073.9|112873.9|113075|112875|112966.7|112766.7|50
1623868200000|2021-06-16 18:30:00|113073.8|112873.8|113151.6|112951.6|113151.6|112951.6|112975.2|112775.2|149
1623868500000|2021-06-16 18:35:00|113124.8|112924.8|113302.9|113102.9|113349.3|113149.3|113092|112892|182
1623868800000|2021-06-16 18:40:00|113297.2|113097.2|113733|113497|113733|113497|113297.2|113097.2|109
1623869100000|2021-06-16 18:45:00|113660|113460|113717.3|113517.3|113805.6|113605.6|113659.1|113459.9|114
1623869400000|2021-06-16 18:50:00|113717.4|113517.4|113406|113206|113717.4|113517.4|113405.9|113205.9|49
1623869700000|2021-06-16 18:55:00|113401|113201|113301.1|113101.1|113430.5|113271.6|113290.5|113090.5|57
1623870000000|2021-06-16 19:00:00|113301.7|113101.7|113410|113210|113477|113277|113290.5|113090.5|104
1623870300000|2021-06-16 19:05:00|113377|113177|113327.8|113127.8|113380|113180|113268.4|113068.4|42
1623870600000|2021-06-16 19:10:00|113335.5|113135.5|113333.5|113133.5|113335.5|113135.5|113310.9|113110.9|29
1623870900000|2021-06-16 19:15:00|113338.5|113138.5|113366|113166|113374.5|113174.5|113332.1|113132.1|31
1623871200000|2021-06-16 19:20:00|113367|113167|113338.5|113138.5|113380|113180|113328.5|113128.5|31
1623871500000|2021-06-16 19:25:00|113340|113140|113271.4|113071.4|113347.5|113147.5|113271.4|113071.4|28
1623871800000|2021-06-16 19:30:00|113270.9|113070.9|113269|113069|113358.9|113158.9|113231.5|113031.5|72
1623872100000|2021-06-16 19:35:00|113274|113074|113405.5|113205.5|113405.5|113205.5|113274|113074|33
1623872400000|2021-06-16 19:40:00|113365.5|113165.5|113365|113165|113405|113205|113355|113155|12
1623872700000|2021-06-16 19:45:00|113360|113160|113330.5|113130.5|113486.1|113286.1|113325|113125|41
1623873000000|2021-06-16 19:50:00|113335.5|113135.5|113340|113140|113355.5|113155.5|113325.5|113125.5|11
1623873300000|2021-06-16 19:55:00|113335|113135|113355|113155|113355|113155|113305|113105|12
1623888000000|2021-06-17 00:00:00|113235|113035|113089|112889|113242.1|113042.1|113054.5|112854.5|278
1623888300000|2021-06-17 00:05:00|113090.5|112890.5|113031|112931|113119|112950|112995.1|112829|274
1623888600000|2021-06-17 00:10:00|113033.5|112933.5|113070.2|112970.2|113090.1|112990.1|113031|112931|309
1623888900000|2021-06-17 00:15:00|113070.5|112970.5|113038|112938|113119.5|113019.5|113038|112938|354
1623889200000|2021-06-17 00:20:00|113036.3|112936.3|113030.1|112930.1|113077|112956|113022|112874|236
1623889500000|2021-06-17 00:25:00|113030|112930|112959.6|112859.6|113040.2|112940.2|112955|112812.4|302
1623889800000|2021-06-17 00:30:00|112959.5|112859.5|112906.3|112806.3|112976.4|112876.4|112878.4|112778.4|294
1623890100000|2021-06-17 00:35:00|112908.5|112808.5|112929.4|112829.4|112952.5|112852.5|112908.5|112808.5|257
1623890400000|2021-06-17 00:40:00|112929.5|112829.5|112947.1|112847.1|112965|112865|112923.7|112823.7|136
1623890700000|2021-06-17 00:45:00|112945.1|112845.1|112932.6|112832.6|112985.5|112885.5|112925.7|112825.7|188
1623891000000|2021-06-17 00:50:00|112930|112830|112958.5|112858.5|112978.8|112878.8|112927.7|112827.7|264
1623891300000|2021-06-17 00:55:00|112958.3|112858.3|112957.3|112857.3|112968.8|112868.8|112948.6|112848.6|166
1623891600000|2021-06-17 01:00:00|112957.8|112857.8|112925|112825|112967.8|112867.8|112923.5|112823.5|218
1623891900000|2021-06-17 01:05:00|112927.5|112827.5|112985.7|112885.7|112996.3|112896.3|112917.1|112817.1|222
1623892200000|2021-06-17 01:10:00|112983|112883|112925|112825|112991.5|112891.5|112925|112825|226
1623892500000|2021-06-17 01:15:00|112930|112830|112901.5|112801.5|112948|112848|112891|112791|90
1623892800000|2021-06-17 01:20:00|112901.8|112801.8|112887.5|112787.5|112922.3|112822.3|112873.1|112773.1|260
1623893100000|2021-06-17 01:25:00|112889.2|112789.2|112880|112780|112922|112822|112876.1|112776.1|226
1623893400000|2021-06-17 01:30:00|112877.4|112777.4|112850.1|112750.1|112877.4|112777.4|112810|112710|422
1623893700000|2021-06-17 01:35:00|112851.5|112751.5|112877.6|112777.6|112885|112785|112840|112740|189
1623894000000|2021-06-17 01:40:00|112868.9|112768.9|112868.8|112768.8|112881.5|112781.5|112846|112746|171
1623894300000|2021-06-17 01:45:00|112865.6|112765.6|112865.1|112765.1|112881|112781|112835|112735|143
1623894600000|2021-06-17 01:50:00|112866.9|112766.9|112877.4|112777.4|112900|112800|112856.9|112756.9|158
1623894900000|2021-06-17 01:55:00|112877.1|112777.1|112906.4|112806.4|112906.6|112806.6|112875|112775|144
1623895200000|2021-06-17 02:00:00|112905.4|112805.4|112880.7|112780.7|112906.1|112806.1|112871|112771|119
1623895500000|2021-06-17 02:05:00|112880.6|112780.6|112864.2|112764.2|112892.7|112792.7|112861|112761|110
1623895800000|2021-06-17 02:10:00|112864.7|112764.7|112846.5|112746.5|112870.2|112770.2|112820.5|112720.5|158
1623896100000|2021-06-17 02:15:00|112844.7|112744.7|112844|112744|112867.4|112767.4|112844|112744|125
1623896400000|2021-06-17 02:20:00|112843.7|112743.7|112855.1|112755.1|112859.9|112759.9|112834.5|112734.5|96
1623896700000|2021-06-17 02:25:00|112855|112755|112856.5|112756.5|112870|112770|112850|112750|71
1623897000000|2021-06-17 02:30:00|112861.9|112761.9|112885.9|112785.9|112890.7|112790.7|112860|112760|71
1623897300000|2021-06-17 02:35:00|112885.4|112785.4|112897.4|112797.4|112897.4|112797.4|112880.9|112780.9|38
1623897600000|2021-06-17 02:40:00|112897.5|112797.5|112920|112820|112930|112830|112897.5|112797.5|85
1623897900000|2021-06-17 02:45:00|112925|112825|112896.4|112796.4|112941.3|112841.3|112896|112796|77
1623898200000|2021-06-17 02:50:00|112895.9|112795.9|112882.5|112782.5|112895.9|112795.9|112873.4|112773.4|88
1623898500000|2021-06-17 02:55:00|112889|112789|112896.5|112796.5|112899|112799|112876.1|112776.1|90
1623898800000|2021-06-17 03:00:00|112897|112797|112942|112842|112960.5|112860.5|112897|112797|112
1623899100000|2021-06-17 03:05:00|112939.6|112839.6|112940|112840|112942|112842|112927.5|112827.5|63
1623899400000|2021-06-17 03:10:00|112940.9|112840.9|112970|112870|112976|112876|112929.4|112829.4|86
1623899700000|2021-06-17 03:15:00|112976.5|112876.5|112969.6|112869.6|112992.5|112892.5|112959|112859|115
1623900000000|2021-06-17 03:20:00|112973.4|112873.4|112984|112884|112997.9|112897.9|112973.4|112873.4|66
1623900300000|2021-06-17 03:25:00|112981.6|112881.6|113037.5|112937.5|113038|112938|112981.6|112881.6|99
1623900600000|2021-06-17 03:30:00|113037.4|112937.4|113040.5|112940.5|113079.4|112979.4|113028.1|112928.1|192
1623900900000|2021-06-17 03:35:00|113041|112941|113028.7|112928.7|113057.5|112957.5|113026.1|112926.1|102
1623901200000|2021-06-17 03:40:00|113022.2|112922.2|112999.7|112899.7|113028.7|112928.7|112998.4|112898.4|84
1623901500000|2021-06-17 03:45:00|112997.5|112897.5|113005.2|112905.2|113008.8|112908.8|112984.4|112884.4|92
1623901800000|2021-06-17 03:50:00|113002.7|112902.7|112979.7|112879.7|113010|112910|112975.1|112875.1|78
1623902100000|2021-06-17 03:55:00|112980|112880|113020|112920|113020|112920|112979.7|112879.7|34
1623902400000|2021-06-17 04:00:00|113020.5|112920.5|113018.5|112918.5|113031.1|112931.1|112999.7|112899.7|105
1623902700000|2021-06-17 04:05:00|113021.7|112921.7|113005.9|112905.9|113025|112925|113002.4|112902.4|71
1623903000000|2021-06-17 04:10:00|113005|112905|112990.5|112890.5|113005.9|112905.9|112979|112879|95
1623903300000|2021-06-17 04:15:00|112991|112891|112995.9|112895.9|113015.1|112915.1|112990.4|112890.4|65
1623903600000|2021-06-17 04:20:00|112995.4|112895.4|113018.4|112918.4|113020.4|112920.4|112995.2|112895.2|56
1623903900000|2021-06-17 04:25:00|113019.1|112919.1|113012.7|112912.7|113026.2|112926.2|113007|112907|41
1623904200000|2021-06-17 04:30:00|113014.4|112914.4|113011.5|112911.5|113018.4|112918.4|113006.1|112906.1|44
1623904500000|2021-06-17 04:35:00|113012|112912|113030|112930|113037.4|112937.4|113010.5|112910.5|74
1623904800000|2021-06-17 04:40:00|113025.4|112925.4|113005.1|112905.1|113025.4|112925.4|113002.2|112902.2|58
1623905100000|2021-06-17 04:45:00|113005|112905|113003.4|112903.4|113022.4|112922.4|112996.4|112896.4|85
1623905400000|2021-06-17 04:50:00|113005.1|112905.1|113041.3|112941.3|113041.5|112941.5|112993.4|112893.4|166
1623905700000|2021-06-17 04:55:00|113036.9|112936.9|113056.6|112956.6|113069.4|112969.4|113025.6|112925.6|166
1623906000000|2021-06-17 05:00:00|113058.6|112958.6|113066.4|112966.4|113092.7|112992.7|113055.4|112955.4|167
1623906300000|2021-06-17 05:05:00|113065.4|112965.4|113110|113010|113127.5|113027.5|113051.5|112951.5|163
1623906600000|2021-06-17 05:10:00|113107.8|113007.8|113070|112970|113110|113010|113070|112970|120
1623906900000|2021-06-17 05:15:00|113075.5|112975.5|113072.2|112972.2|113091|112991|113058.5|112958.5|137
1623907200000|2021-06-17 05:20:00|113068.5|112968.5|113080|112980|113106.4|113006.4|113066.1|112966.1|131
1623907500000|2021-06-17 05:25:00|113080.3|112980.3|113080.9|112980.9|113084.4|112984.4|113060|112960|96
1623907800000|2021-06-17 05:30:00|113074.4|112974.4|113090|112990|113100|113000|113064.5|112964.5|132
1623908100000|2021-06-17 05:35:00|113090.2|112990.2|113037.3|112937.3|113090.2|112990.2|113024.4|112924.4|137
1623908400000|2021-06-17 05:40:00|113036.8|112936.8|113022.4|112922.4|113050|112950|113011.8|112911.8|130
1623908700000|2021-06-17 05:45:00|113022.7|112922.7|113038|112938|113062.9|112962.9|113020.8|112920.8|128
1623909000000|2021-06-17 05:50:00|113036.5|112936.5|113041|112941|113060|112960|113024|112924|114
1623909300000|2021-06-17 05:55:00|113040.5|112940.5|113068.6|112968.6|113071|112971|113040.3|112940.3|86
1623909600000|2021-06-17 06:00:00|113071|112971|113107.2|113007.2|113118.5|113018.5|113060|112960|180
1623909900000|2021-06-17 06:05:00|113107|113007|113176.7|113076.7|113178.2|113078.2|113096.1|112996.1|200
1623910200000|2021-06-17 06:10:00|113177.7|113077.7|113134.4|113034.4|113185.5|113078.2|113116.4|112984.9|278
1623910500000|2021-06-17 06:15:00|113135.1|113035.1|113115.6|113015.6|113138.8|113038.8|113100|113000|191
1623910800000|2021-06-17 06:20:00|113115.3|113015.3|113120.9|113020.9|113135|113035|113112.4|113012.4|201
1623911100000|2021-06-17 06:25:00|113122.9|113022.9|113095|112995|113122.9|113022.9|113075.1|112975.1|210
1623911400000|2021-06-17 06:30:00|113095.5|112995.5|113126.6|113026.6|113171.9|113027.4|113095|112962.6|128
1623911700000|2021-06-17 06:35:00|113126.3|113026.3|113154.4|113054.4|113203.4|113060|113126.3|112986.8|72
1623912000000|2021-06-17 06:40:00|113159.7|113059.7|113219.1|113119.1|113272.4|113125.5|113157.8|113035|81
1623912300000|2021-06-17 06:45:00|113220.4|113120.4|113178.9|113078.9|113221.9|113120.4|113161.6|113020.8|51
1623912600000|2021-06-17 06:50:00|113178.8|113078.8|113225.9|113025.9|113252.9|113100.4|113178.3|113022.6|46
1623912900000|2021-06-17 06:55:00|113224.1|113024.1|113195.6|112995.6|113232.4|113078|113165|112965|47
1623913200000|2021-06-17 07:00:00|113200.2|113000.2|113149.8|112949.8|113204.7|113055.1|113080.9|112911.1|93
1623913500000|2021-06-17 07:05:00|113154.7|112954.7|113175.9|112975.9|113177|112995|113095|112953.2|38
1623913800000|2021-06-17 07:10:00|113177|112977|113231.3|113031.3|113235.6|113035.6|113177|112977|29
1623914100000|2021-06-17 07:15:00|113229.8|113029.8|113175|113075|113232.9|113098.8|113175|113024.4|30
1623914400000|2021-06-17 07:20:00|113165|113065|113208.8|113008.8|113225.6|113081.5|113165|113008.8|38
1623914700000|2021-06-17 07:25:00|113210.1|113010.1|113167.3|113067.3|113224.3|113081.4|113166.3|113008.8|28
1623915000000|2021-06-17 07:30:00|113220.2|113020.2|113280.6|113080.6|113280.6|113115|113168.4|113020.2|68
1623915300000|2021-06-17 07:35:00|113272.5|113072.5|113198|113098|113283.9|113117|113189.1|113046.9|79
1623915600000|2021-06-17 07:40:00|113195.1|113095.1|113226|113026|113226|113109.2|113155|113025|64
1623915900000|2021-06-17 07:45:00|113226.5|113026.5|113233|113033|113249.3|113107.7|113180|113026|55
1623916200000|2021-06-17 07:50:00|113232.2|113032.2|113173|113073|113239.2|113081.6|113169.1|113016.3|45
1623916500000|2021-06-17 07:55:00|113173.4|113073.4|113162|113062|113276.2|113130.9|113161|113054.3|119
1623916800000|2021-06-17 08:00:00|113158|113058|113117.3|112917.3|113215.1|113063.4|113062.5|112917.3|130
1623917100000|2021-06-17 08:05:00|113117.8|112917.8|113050|112950|113121.5|112962.5|113043.5|112892.2|51
1623917400000|2021-06-17 08:10:00|113050.2|112950.2|113143.4|112943.4|113155|112986.8|113047|112930|44
1623917700000|2021-06-17 08:15:00|113143.1|112943.1|113155.5|112955.5|113156|112956|113137|112937|39
1623918000000|2021-06-17 08:20:00|113155|112955|113171.7|112971.7|113221.7|113021.7|113155|112955|27
1623918300000|2021-06-17 08:25:00|113172.7|112972.7|113146.5|112946.5|113176.1|112976.1|113146.5|112946.5|32
1623918600000|2021-06-17 08:30:00|113147|112947|113103|113003|113147|113004.5|113074|112930.1|40
1623918900000|2021-06-17 08:35:00|113102.5|113002.5|113105|113005|113187.1|113039.7|113096.8|112963|74
1623919200000|2021-06-17 08:40:00|113102|113002|113115.6|113015.6|113119.9|113019.9|113100.3|113000.3|48
1623919500000|2021-06-17 08:45:00|113113.3|113013.3|113176.1|112976.1|113177|113032.5|113103.8|112966.5|53
1623919800000|2021-06-17 08:50:00|113176.8|112976.8|113260.1|113060.1|113260.1|113060.1|113176.8|112976.8|53
1623920100000|2021-06-17 08:55:00|113267.4|113067.4|113271.9|113071.9|113273.4|113073.4|113260.1|113060.1|13
1623920400000|2021-06-17 09:00:00|113270.9|113070.9|113289|113089|113291|113154.5|113200.5|113045.1|56
1623920700000|2021-06-17 09:05:00|113281.5|113081.5|113256.1|113056.1|113288|113130.8|113223|113023|52
1623921000000|2021-06-17 09:10:00|113260.4|113060.4|113265.5|113065.5|113267.7|113067.7|113250.1|113050.1|18
1623921300000|2021-06-17 09:15:00|113267.5|113067.5|113265.1|113065.1|113270.1|113070.1|113262.5|113062.5|21
1623921600000|2021-06-17 09:20:00|113263.3|113063.3|113261.1|113061.1|113265.1|113125.1|113223.5|113055.1|14
1623921900000|2021-06-17 09:25:00|113260.1|113060.1|113295.1|113095.1|113318.5|113161.3|113223.3|113060.1|31
1623922200000|2021-06-17 09:30:00|113294.5|113094.5|113328.5|113128.5|113330.5|113130.5|113292.1|113092.1|17
1623922500000|2021-06-17 09:35:00|113323.1|113123.1|113314.9|113114.9|113323.1|113123.1|113311.1|113111.1|30
1623922800000|2021-06-17 09:40:00|113305|113105|113267.5|113067.5|113308.1|113108.1|113265|113065|29
1623923100000|2021-06-17 09:45:00|113267|113067|113280.7|113080.7|113280.7|113080.7|113265|113065|14
1623923400000|2021-06-17 09:50:00|113281.1|113081.1|113300.1|113100.1|113300.1|113100.1|113281.1|113081.1|4
1623923700000|2021-06-17 09:55:00|113303.9|113103.9|113359.6|113159.6|113381.9|113200.1|113300.1|113103.9|25
1623924000000|2021-06-17 10:00:00|113359.5|113159.5|113349.3|113249.3|113407.5|113249.3|113332.5|113157.1|72
1623924300000|2021-06-17 10:05:00|113410.3|113210.3|113419.8|113219.8|113436.5|113275.8|113353.8|113201.4|84
1623924600000|2021-06-17 10:10:00|113372.5|113272.5|113440.1|113240.1|113440.5|113283.3|113360.5|113181.5|44
1623924900000|2021-06-17 10:15:00|113417.6|113317.6|113483|113283|113489.8|113317.6|113417.6|113263.5|25
1623925200000|2021-06-17 10:20:00|113483.5|113283.5|113579|113379|113581.8|113381.8|113438.8|113283.5|53
1623925500000|2021-06-17 10:25:00|113570.1|113370.1|113621.2|113421.2|113624.1|113477.4|113534.7|113352.6|68
1623925800000|2021-06-17 10:30:00|113616.7|113416.7|113626.1|113426.1|113626.1|113484.7|113561.4|113408.5|49
1623926100000|2021-06-17 10:35:00|113627.1|113427.1|113661.2|113461.2|113661.9|113499.5|113567.9|113411.2|51
1623926400000|2021-06-17 10:40:00|113661.3|113461.3|113626.8|113526.8|113666.8|113527|113589.5|113437.1|58
1623926700000|2021-06-17 10:45:00|113627.5|113527.5|113640|113440|113677.5|113547.6|113604.3|113435|62
1623927000000|2021-06-17 10:50:00|113641.4|113441.4|113650|113450|113685.1|113544.8|113624.8|113441.4|32
1623927300000|2021-06-17 10:55:00|113651.5|113451.5|113664.5|113464.5|113667.1|113467.1|113566.1|113405.2|31
1623927600000|2021-06-17 11:00:00|113665.1|113465.1|113576.3|113476.3|113665.1|113509.7|113569.3|113425|36
1623927900000|2021-06-17 11:05:00|113620|113420|113630|113430|113640.2|113489.3|113569.2|113404.8|67
1623928200000|2021-06-17 11:10:00|113616.5|113416.5|113626.5|113426.5|113642.3|113482.3|113555.8|113410.8|44
1623928500000|2021-06-17 11:15:00|113628|113428|113586.6|113386.6|113635|113468.8|113550.1|113373.7|44
1623928800000|2021-06-17 11:20:00|113575|113375|113588.5|113388.5|113597.5|113397.5|113575|113375|7
1623929100000|2021-06-17 11:25:00|113588.3|113388.3|113588.3|113388.3|113588.3|113388.3|113588.3|113388.3|1
1623929400000|2021-06-17 11:30:00|113615.1|113415.1|113615|113415|113620.1|113460.3|113550.1|113400.1|25
1623929700000|2021-06-17 11:35:00|113613.5|113413.5|113614.7|113414.7|113614.7|113414.7|113613.5|113413.5|3
1623930000000|2021-06-17 11:40:00|113615.1|113415.1|113635.5|113435.5|113636.8|113436.8|113615.1|113415.1|12
1623930300000|2021-06-17 11:45:00|113636.3|113436.3|113640.1|113440.1|113645.3|113497.6|113597.6|113428.4|43
1623930600000|2021-06-17 11:50:00|113636.9|113436.9|113635|113435|113640.9|113512.3|113606.8|113435|11
1623931200000|2021-06-17 12:00:00|113630.1|113430.1|113594.8|113494.8|113640.1|113494.8|113585.3|113430.1|7
1623931500000|2021-06-17 12:05:00|113590.1|113490.1|113531.4|113331.4|113618|113490.1|113525|113325|55
1623931800000|2021-06-17 12:10:00|113483.1|113283.1|113532.8|113332.8|113595|113395|113462.7|113262.7|62
1623932100000|2021-06-17 12:15:00|113532.9|113332.9|113533|113333|113580.4|113380.4|113524.2|113324.2|34
1623932400000|2021-06-17 12:20:00|113540.8|113340.8|113550.1|113350.1|113568.6|113368.6|113530.1|113330.1|46
1623932700000|2021-06-17 12:25:00|113546.5|113346.5|113535|113335|113546.5|113346.5|113535|113335|5
1623933000000|2021-06-17 12:30:00|113530|113330|113480|113280|113530|113351.7|113451.7|113263.5|24
1623933300000|2021-06-17 12:35:00|113480.1|113280.1|113498.8|113298.8|113498.8|113298.8|113476.1|113276.1|11
1623933600000|2021-06-17 12:40:00|113498.3|113298.3|113496.5|113296.5|113511.7|113352.8|113452.8|113290.1|38
1623933900000|2021-06-17 12:45:00|113498.5|113298.5|113504.5|113304.5|113504.5|113304.5|113496.5|113296.5|7
1623934200000|2021-06-17 12:50:00|113505.1|113305.1|113515.1|113315.1|113521.5|113321.5|113490.4|113290.4|15
1623934500000|2021-06-17 12:55:00|113521.9|113321.9|113540.1|113340.1|113540.1|113340.1|113515.1|113315.1|31
1623934800000|2021-06-17 13:00:00|113490|113390|113557.5|113357.5|113568|113397.5|113485|113340|59
1623935100000|2021-06-17 13:05:00|113559|113359|113553|113353|113560|113360|113544.1|113344.1|25
1623935400000|2021-06-17 13:10:00|113551.5|113351.5|113552.6|113352.6|113563|113363|113545.5|113345.5|20
1623935700000|2021-06-17 13:15:00|113552.1|113352.1|113478|113278|113552.1|113352.1|113475|113275|39
1623936000000|2021-06-17 13:20:00|113480|113280|113456.8|113256.8|113480|113280|113456.8|113256.8|22
1623936300000|2021-06-17 13:25:00|113456.5|113256.5|113374.5|113174.5|113458.3|113258.3|113348|113156.5|69
1623936600000|2021-06-17 13:30:00|113370.5|113170.5|113234.5|113034.5|113370.5|113170.5|113185.5|113034.5|78
1623936900000|2021-06-17 13:35:00|113233|113033|113207|113007|113305|113133.5|113191.5|112991.5|137
1623937200000|2021-06-17 13:40:00|113207.8|113007.8|113262|113062|113262|113074.3|113174.3|112985|101
1623937500000|2021-06-17 13:45:00|113260|113060|113306|113106|113314.5|113114.5|113250.3|113050.3|66
1623937800000|2021-06-17 13:50:00|113305.8|113105.8|113363.5|113163.5|113383.5|113198.8|113247.5|113065.5|83
1623938100000|2021-06-17 13:55:00|113362|113162|113365|113165|113373|113194.5|113277.5|113121|78
1623938400000|2021-06-17 14:00:00|113366.5|113166.5|113395.5|113195.5|113445|113280.9|113328.3|113166.5|54
1623938700000|2021-06-17 14:05:00|113395|113195|113407|113207|113410|113210|113395|113195|24
1623939000000|2021-06-17 14:10:00|113407.5|113207.5|113390.5|113190.5|113424.5|113224.5|113385|113185|53
1623939300000|2021-06-17 14:15:00|113390.8|113190.8|113369.5|113169.5|113412|113212|113368.5|113168.5|52
1623939600000|2021-06-17 14:20:00|113368.3|113168.3|113367.3|113167.3|113368.5|113168.5|113362|113162|32
1623939900000|2021-06-17 14:25:00|113368|113168|113384|113184|113420|113220|113368|113168|73
1623940200000|2021-06-17 14:30:00|113383.8|113183.8|113331.7|113231.7|113398.7|113236.2|113329.2|113161|89
1623940500000|2021-06-17 14:35:00|113327.7|113227.7|113369.5|113169.5|113376.2|113233|113327.7|113157.2|49
1623940800000|2021-06-17 14:40:00|113368.5|113168.5|113357.7|113157.7|113371.5|113205.7|113304.2|113156.7|32
1623941100000|2021-06-17 14:45:00|113357|113157|113333|113133|113368.5|113216.5|113304.3|113132.5|60
1623941400000|2021-06-17 14:50:00|113332.5|113132.5|113322|113122|113366.2|113166.2|113320|113120|77
1623941700000|2021-06-17 14:55:00|113321|113121|113330|113130|113330.5|113130.5|113321|113121|33
1623942000000|2021-06-17 15:00:00|113329|113129|113281.8|113181.8|113335|113185.1|113281|113120.5|65
1623942300000|2021-06-17 15:05:00|113282.3|113182.3|113332|113232|113391.5|113250|113282.3|113168.2|68
1623942600000|2021-06-17 15:10:00|113331.5|113231.5|113439.8|113239.8|113445|113275.5|113331|113185.5|79
1623942900000|2021-06-17 15:15:00|113442.8|113242.8|113384.5|113184.5|113444|113280|113339.5|113184.5|78
1623943200000|2021-06-17 15:20:00|113384|113184|113383|113283|113391|113291|113335|113184|60
1623943500000|2021-06-17 15:25:00|113380|113280|113356.6|113256.6|113429.9|113283|113355.4|113209.4|79
1623943800000|2021-06-17 15:30:00|113355.4|113255.4|113370|113170|113425.1|113265.6|113336.6|113170|46
1623944100000|2021-06-17 15:35:00|113369|113169|113371.6|113171.6|113377.4|113177.4|113368|113168|33
1623944400000|2021-06-17 15:40:00|113371.9|113171.9|113379.5|113179.5|113390.1|113228.4|113313.9|113169.4|64
1623944700000|2021-06-17 15:45:00|113380|113180|113377.5|113177.5|113380|113180|113377.5|113177.5|17
1623945000000|2021-06-17 15:50:00|113378|113178|113341.3|113241.3|113380|113252.1|113340|113177.5|29
1623945300000|2021-06-17 15:55:00|113341|113241|113338|113238|113345|113245|113328|113228|49
1623945600000|2021-06-17 16:00:00|113338.1|113238.1|113349.1|113249.1|113351.6|113251.6|113338|113238|15
1623945900000|2021-06-17 16:05:00|113343|113243|113337|113237|113353.9|113253.9|113337|113237|21
1623946200000|2021-06-17 16:10:00|113330|113230|113380|113180|113380.1|113230|113329.5|113179.5|7
1623946500000|2021-06-17 16:15:00|113332.5|113232.5|113396.5|113196.5|113397|113250|113332.5|113196.5|33
1623946800000|2021-06-17 16:20:00|113356.5|113256.5|113521.5|113321.5|113542.9|113353|113356.5|113206.9|88
1623947100000|2021-06-17 16:25:00|113522|113322|113509|113409|113594.9|113412|113471.5|113321.5|91
1623947400000|2021-06-17 16:30:00|113515.5|113415.5|113551.5|113351.5|113564.5|113416.5|113502|113340.3|35
1623947700000|2021-06-17 16:35:00|113552|113352|113525.8|113325.8|113552|113352|113488.4|113288.4|60
1623948000000|2021-06-17 16:40:00|113525.3|113325.3|113555|113355|113569.5|113369.5|113525.3|113325.3|32
1623948300000|2021-06-17 16:45:00|113545|113345|113545.8|113345.8|113564.3|113364.3|113542|113342|30
1623948600000|2021-06-17 16:50:00|113569.1|113369.1|113604.5|113404.5|113604.5|113404.5|113560.1|113360.1|46
1623948900000|2021-06-17 16:55:00|113605|113405|113624.3|113424.3|113633.1|113433.1|113605|113405|48
1623949200000|2021-06-17 17:00:00|113623.8|113423.8|113561.6|113361.6|113624|113467|113529.6|113360.1|94
1623949500000|2021-06-17 17:05:00|113562|113362|113497.3|113297.3|113565.3|113399.1|113491.8|113291.8|117
1623949800000|2021-06-17 17:10:00|113496.8|113296.8|113558|113358|113571.8|113375.5|113446|113296|45
1623950100000|2021-06-17 17:15:00|113563|113363|113529.1|113329.1|113563|113363|113523.1|113323.1|79
1623950400000|2021-06-17 17:20:00|113531.1|113331.1|113605.1|113405.1|113605.6|113405.6|113476.8|113330.3|49
1623950700000|2021-06-17 17:25:00|113604.6|113404.6|113589.8|113389.8|113610.3|113454.9|113543.3|113374.6|56
1623951000000|2021-06-17 17:30:00|113589.3|113389.3|113571.5|113371.5|113589.3|113437.3|113501.3|113352.3|58
1623951300000|2021-06-17 17:35:00|113570|113370|113547.8|113347.8|113570|113392.8|113473.4|113296.4|84
1623951600000|2021-06-17 17:40:00|113547.5|113347.5|113548.3|113348.3|113552.1|113352.1|113547|113347|23
1623951900000|2021-06-17 17:45:00|113548.8|113348.8|113568.5|113368.5|113575.8|113375.8|113545.3|113345.3|52
1623952200000|2021-06-17 17:50:00|113568.3|113368.3|113561.5|113361.5|113568.3|113368.3|113561.5|113361.5|10
1623952500000|2021-06-17 17:55:00|113564|113364|113566.5|113366.5|113569.5|113369.5|113564|113364|13
1623952800000|2021-06-17 18:00:00|113565|113365|113564.8|113364.8|113577|113423|113517.5|113364.3|26
1623953100000|2021-06-17 18:05:00|113565.3|113365.3|113566.3|113366.3|113575.3|113422|113522|113364.3|24
1623953400000|2021-06-17 18:10:00|113565.8|113365.8|113565.8|113365.8|113575.5|113375.5|113563.5|113363.5|19
1623953700000|2021-06-17 18:15:00|113567.3|113367.3|113564|113364|113575.8|113422.3|113522.3|113363.8|20
1623954000000|2021-06-17 18:20:00|113563.5|113363.5|113562|113362|113563.5|113363.5|113562|113362|4
1623954300000|2021-06-17 18:25:00|113562.3|113362.3|113565.5|113365.5|113566|113408.5|113508.5|113355|24
1623954600000|2021-06-17 18:30:00|113565|113365|113522|113422|113572|113422|113511.5|113359.5|21
1623954900000|2021-06-17 18:35:00|113524|113424|113522|113422|113524|113424|113522|113422|2
1623955200000|2021-06-17 18:40:00|113523.5|113423.5|113512|113412|113524|113424|113512|113412|11
1623955500000|2021-06-17 18:45:00|113510.5|113410.5|113523.3|113323.3|113534|113410.5|113470|113319.4|42
1623955800000|2021-06-17 18:50:00|113518.5|113318.5|113464|113364|113533.5|113370.5|113452.5|113312|52
1623956100000|2021-06-17 18:55:00|113510.5|113310.5|113520.5|113320.5|113520.5|113369.5|113452|113310.5|20
1623956400000|2021-06-17 19:00:00|113518.5|113318.5|113525.3|113325.3|113539.5|113372|113472|113315.5|29
1623956700000|2021-06-17 19:05:00|113525|113325|113547.5|113347.5|113547.5|113381|113481|113325|17
1623957000000|2021-06-17 19:10:00|113547|113347|113519|113319|113551.5|113351.5|113517.7|113317.7|39
1623957300000|2021-06-17 19:15:00|113518.5|113318.5|113454|113354|113520.5|113357.5|113454|113307|30
1623957600000|2021-06-17 19:20:00|113457.5|113357.5|113512.5|113312.5|113527|113363|113457.5|113310.5|20
1623957900000|2021-06-17 19:25:00|113513|113313|113516.5|113316.5|113523.5|113323.5|113512.5|113312.5|15
1623958500000|2021-06-17 19:35:00|113518.5|113318.5|113520|113320|113528.5|113328.5|113518.5|113318.5|18
1623958800000|2021-06-17 19:40:00|113474.5|113374.5|113553.4|113353.4|113553.4|113390.5|113474.5|113328.5|15
1623959100000|2021-06-17 19:45:00|113553.6|113353.6|113546.5|113346.5|113553.6|113353.6|113533.5|113333.5|36
1623959400000|2021-06-17 19:50:00|113545.5|113345.5|113551.5|113351.5|113560|113360|113544.5|113344.5|22
1623959700000|2021-06-17 19:55:00|113555|113355|113554.6|113354.6|113564|113364|113552.9|113352.9|19
1623974400000|2021-06-18 00:00:00|113559.5|113359.5|113330|113130|113559.5|113359.5|113311.5|113093.8|211
1623974700000|2021-06-18 00:05:00|113328|113128|113308.8|113208.8|113400.2|113239.5|113305.1|113124.5|229
1623975000000|2021-06-18 00:10:00|113309.2|113209.2|113291.4|113091.4|113355|113209.2|113221.3|113081.5|205
1623975300000|2021-06-18 00:15:00|113289.9|113089.9|113238.5|113038.5|113300|113150.5|113208|113035|170
1623975600000|2021-06-18 00:20:00|113239|113039|113219.2|113119.2|113273.2|113119.2|113193.4|113039|165
1623975900000|2021-06-18 00:25:00|113219.5|113119.5|113176|113076|113223.3|113123.3|113164.7|113064.7|174
1623976200000|2021-06-18 00:30:00|113175|113075|113195|113095|113195.2|113095.2|113145|113045|100
1623976500000|2021-06-18 00:35:00|113195.2|113095.2|113235|113135|113245|113145|113193.2|113093.2|158
1623976800000|2021-06-18 00:40:00|113231.2|113131.2|113225.1|113125.1|113240.6|113140.6|113210.1|113110.1|118
1623977100000|2021-06-18 00:45:00|113225|113125|113250|113150|113254.3|113154.3|113220.2|113120.2|92
1623977400000|2021-06-18 00:50:00|113249.8|113149.8|113255|113155|113275|113175|113230|113130|145
1623977700000|2021-06-18 00:55:00|113250|113150|113276.9|113176.9|113295|113195|113250|113150|133
1623978000000|2021-06-18 01:00:00|113275.1|113175.1|113261.3|113161.3|113293.5|113193.5|113259.5|113159.5|179
1623978300000|2021-06-18 01:05:00|113260.3|113160.3|113264.3|113164.3|113283|113183|113256|113156|181
1623978600000|2021-06-18 01:10:00|113264.4|113164.4|113270|113170|113274.5|113174.5|113245.4|113145.4|138
1623978900000|2021-06-18 01:15:00|113275|113175|113295.2|113195.2|113300|113200|113259.8|113159.8|65
1623979200000|2021-06-18 01:20:00|113295.4|113195.4|113302.6|113202.6|113325.1|113225.1|113273.4|113173.4|165
1623979500000|2021-06-18 01:25:00|113303.1|113203.1|113309.2|113209.2|113329.7|113229.7|113295|113195|170
1623979800000|2021-06-18 01:30:00|113309.7|113209.7|113234.1|113134.1|113325.8|113225.8|113234.1|113134.1|166
1623980100000|2021-06-18 01:35:00|113233.2|113133.2|113222.7|113122.7|113249.3|113149.3|113214.1|113114.1|148
1623980400000|2021-06-18 01:40:00|113221.5|113121.5|113241.5|113141.5|113246.6|113146.6|113206.5|113106.5|165
1623980700000|2021-06-18 01:45:00|113242.2|113142.2|113326.9|113226.9|113332.2|113232.2|113235.6|113135.6|196
1623981000000|2021-06-18 01:50:00|113328.4|113228.4|113368.7|113268.7|113403.2|113303.2|113321.5|113221.5|313
1623981300000|2021-06-18 01:55:00|113364.1|113264.1|113340.5|113240.5|113372|113272|113312.5|113212.5|223
1623981600000|2021-06-18 02:00:00|113340.6|113240.6|113325.5|113225.5|113350|113250|113310.1|113210.1|172
1623981900000|2021-06-18 02:05:00|113326|113226|113310|113210|113335|113235|113310|113210|128
1623982200000|2021-06-18 02:10:00|113311.4|113211.4|113321|113221|113330|113230|113295|113195|111
1623982500000|2021-06-18 02:15:00|113321.3|113221.3|113286.3|113186.3|113321.3|113221.3|113284.4|113184.4|103
1623982800000|2021-06-18 02:20:00|113277|113177|113297.1|113197.1|113322.5|113222.5|113276.2|113176.2|137
1623983100000|2021-06-18 02:25:00|113296.5|113196.5|113286|113186|113305|113205|113285.6|113185.6|131
1623983400000|2021-06-18 02:30:00|113288.1|113188.1|113297.6|113197.6|113306.2|113206.2|113288.1|113188.1|102
1623983700000|2021-06-18 02:35:00|113298.6|113198.6|113316.4|113216.4|113336.1|113236.1|113298.6|113198.6|108
1623984000000|2021-06-18 02:40:00|113316.1|113216.1|113318.1|113218.1|113340|113240|113308.2|113208.2|103
1623984300000|2021-06-18 02:45:00|113317.6|113217.6|113305|113205|113320|113220|113290.5|113190.5|98
1623984600000|2021-06-18 02:50:00|113305.4|113205.4|113316.4|113216.4|113316.4|113216.4|113300|113200|77
1623984900000|2021-06-18 02:55:00|113316.5|113216.5|113323.2|113223.2|113326.1|113226.1|113310|113210|71
1623985200000|2021-06-18 03:00:00|113325|113225|113316.5|113216.5|113336.4|113236.4|113302.9|113202.9|70
1623985500000|2021-06-18 03:05:00|113316|113216|113301.9|113201.9|113323.4|113223.4|113301.9|113201.9|70
1623985800000|2021-06-18 03:10:00|113308|113208|113230.5|113130.5|113312.7|113212.7|113228.6|113128.6|109
1623986100000|2021-06-18 03:15:00|113231.3|113131.3|113212.7|113112.7|113232.2|113132.2|113207.1|113107.1|103
1623986400000|2021-06-18 03:20:00|113212.9|113112.9|113210|113110|113228.5|113128.5|113176.5|113076.5|108
1623986700000|2021-06-18 03:25:00|113211.9|113111.9|113190|113090|113216.1|113116.1|113185.1|113085.1|113
1623987000000|2021-06-18 03:30:00|113191.4|113091.4|113199|113099|113216.8|113116.8|113191.4|113091.4|113
1623987300000|2021-06-18 03:35:00|113200|113100|113197.5|113097.5|113203.4|113103.4|113188.7|113088.7|81
1623987600000|2021-06-18 03:40:00|113195|113095|113197.5|113097.5|113207.5|113107.5|113189|113089|98
1623987900000|2021-06-18 03:45:00|113198.4|113098.4|113230|113130|113230|113130|113198.4|113098.4|97
1623988200000|2021-06-18 03:50:00|113231.5|113131.5|113240|113140|113245|113145|113231.5|113131.5|29
1623988500000|2021-06-18 03:55:00|113235.5|113135.5|113247.4|113147.4|113274.4|113174.4|113235.5|113135.5|75
1623988800000|2021-06-18 04:00:00|113251.6|113151.6|113270.8|113170.8|113280|113180|113246.4|113146.4|40
1623989100000|2021-06-18 04:05:00|113271.5|113171.5|113243.1|113143.1|113280.8|113180.8|113240|113140|68
1623989400000|2021-06-18 04:10:00|113240|113140|113245|113145|113246.5|113146.5|113235|113135|68
1623989700000|2021-06-18 04:15:00|113245.5|113145.5|113215.2|113115.2|113250|113150|113214.8|113114.8|98
1623990000000|2021-06-18 04:20:00|113217.1|113117.1|113223.5|113123.5|113241.2|113141.2|113215|113115|83
1623990300000|2021-06-18 04:25:00|113224|113124|113235.2|113135.2|113238|113138|113223.5|113123.5|57
1623990600000|2021-06-18 04:30:00|113234.2|113134.2|113227|113127|113244.5|113144.5|113226.8|113126.8|54
1623990900000|2021-06-18 04:35:00|113227.4|113127.4|113263.9|113163.9|113263.9|113163.9|113226.1|113126.1|75
1623991200000|2021-06-18 04:40:00|113259.7|113159.7|113261.3|113161.3|113267.8|113167.8|113255.1|113155.1|68
1623991500000|2021-06-18 04:45:00|113262.9|113162.9|113258.3|113158.3|113262.9|113162.9|113247.5|113147.5|52
1623991800000|2021-06-18 04:50:00|113258.8|113158.8|113240.5|113140.5|113258.8|113158.8|113234.6|113134.6|61
1623992100000|2021-06-18 04:55:00|113240.8|113140.8|113265.1|113165.1|113271|113171|113240.8|113140.8|79
1623992400000|2021-06-18 05:00:00|113267.4|113167.4|113340|113240|113416|113266.2|113260|113160|194
1623992700000|2021-06-18 05:05:00|113340.5|113240.5|113335|113235|113340.5|113240.5|113307|113207|111
1623993000000|2021-06-18 05:10:00|113325|113225|113357|113257|113368.1|113268.1|113320|113220|109
1623993300000|2021-06-18 05:15:00|113366.5|113266.5|113350|113250|113377|113277|113336|113236|88
1623993600000|2021-06-18 05:20:00|113347.5|113247.5|113330|113230|113348|113248|113327.5|113227.5|68
1623993900000|2021-06-18 05:25:00|113316.7|113216.7|113340|113240|113361.7|113261.7|113316.7|113216.7|120
1623994200000|2021-06-18 05:30:00|113340.1|113240.1|113300.5|113200.5|113344.2|113244.2|113297.4|113197.4|80
1623994500000|2021-06-18 05:35:00|113306.9|113206.9|113296.6|113196.6|113311.5|113211.5|113296.4|113196.4|37
1623994800000|2021-06-18 05:40:00|113295.9|113195.9|113278.6|113178.6|113300|113200|113272.1|113172.1|108
1623995100000|2021-06-18 05:45:00|113275|113175|113250.3|113150.3|113295|113195|113240.3|113140.3|187
1623995400000|2021-06-18 05:50:00|113251|113151|113240.5|113140.5|113283|113183|113237|113137|259
1623995700000|2021-06-18 05:55:00|113240|113140|113234.2|113134.2|113248.8|113148.8|113224.2|113124.2|186
1623996000000|2021-06-18 06:00:00|113237.5|113137.5|113261|113161|113330.9|113190|113237.5|113124.8|187
1623996300000|2021-06-18 06:05:00|113260|113160|113242|113142|113265.1|113165.1|113215.3|113115.3|206
1623996600000|2021-06-18 06:10:00|113236.5|113136.5|113260.3|113060.3|113262.5|113143|113209.7|113055.5|145
1623996900000|2021-06-18 06:15:00|113261.2|113061.2|113221|113121|113284.5|113146.5|113187.5|113044.3|104
1623997200000|2021-06-18 06:20:00|113220|113120|113227.7|113127.7|113280|113138|113200|113062|95
1623997500000|2021-06-18 06:25:00|113232|113132|113273.5|113173.5|113286.9|113186.9|113232|113132|123
1623997800000|2021-06-18 06:30:00|113287.1|113187.1|113247.1|113147.1|113287.4|113187.4|113246.6|113146.6|125
1623998100000|2021-06-18 06:35:00|113247.4|113147.4|113240|113140|113314.5|113157.8|113225.5|113087.1|36
1623998400000|2021-06-18 06:40:00|113241.3|113141.3|113337.9|113137.9|113341.3|113175|113240|113123.6|46
1623998700000|2021-06-18 06:45:00|113333.9|113133.9|113342.9|113142.9|113342.9|113193.4|113250|113133.1|70
1623999000000|2021-06-18 06:50:00|113340.7|113140.7|113310|113210|113342.9|113216.4|113285.9|113133.9|70
1623999300000|2021-06-18 06:55:00|113310.8|113210.8|113305|113205|113366.6|113235.7|113300.5|113166.6|51
1623999600000|2021-06-18 07:00:00|113312|113212|113299.5|113099.5|113316.1|113216.1|113271.4|113095.1|60
1623999900000|2021-06-18 07:05:00|113320|113120|113300.9|113200.9|113355|113202.4|113239.9|113084.6|68
1624000200000|2021-06-18 07:10:00|113298|113198|113299|113199|113315.1|113215.1|113285|113185|47
1624000500000|2021-06-18 07:15:00|113298.7|113198.7|113290.5|113190.5|113299.5|113199.5|113271.5|113171.5|45
1624000800000|2021-06-18 07:20:00|113284.5|113184.5|113255.1|113155.1|113338.5|113184.5|113243.1|113095|58
1624001100000|2021-06-18 07:25:00|113255|113155|113320.7|113120.7|113332|113180|113241.1|113120.7|26
1624001400000|2021-06-18 07:30:00|113321.5|113121.5|113262|113162|113332|113191.9|113262|113113.8|43
1624001700000|2021-06-18 07:35:00|113261.5|113161.5|113240|113140|113261.5|113161.5|113229.5|113129.5|23
1624002000000|2021-06-18 07:40:00|113245|113145|113236.9|113036.9|113254.3|113154.3|113207.5|113012.9|61
1624002300000|2021-06-18 07:45:00|113243.2|113043.2|113129.4|113029.4|113243.2|113075|113115|112994.3|81
1624002600000|2021-06-18 07:50:00|113128.4|113028.4|113065.5|112865.5|113149.2|113030|113008.1|112845|104
1624002900000|2021-06-18 07:55:00|113069.5|112869.5|113030.5|112930.5|113070.5|112935.5|112995|112834.4|74
1624003200000|2021-06-18 08:00:00|113018.5|112918.5|113036.5|112836.5|113060|112930.5|112978|112829.7|48
1624003500000|2021-06-18 08:05:00|113037.5|112837.5|113044.7|112844.7|113084.9|112900|112990.5|112837.5|42
1624003800000|2021-06-18 08:10:00|113043.7|112843.7|113055|112855|113055|112904|113000.5|112841.2|25
1624004100000|2021-06-18 08:15:00|112995.1|112895.1|112995.3|112795.3|113045|112897.8|112980|112795.3|33
1624004400000|2021-06-18 08:20:00|112995.1|112795.1|113025|112825|113025|112875|112935|112795|10
1624004700000|2021-06-18 08:25:00|113024.7|112824.7|113035|112835|113060.7|112910.1|113010.1|112822.9|9
1624005000000|2021-06-18 08:30:00|113040|112840|113118.1|112918.1|113118.1|112942.1|113018.2|112840|45
1624005300000|2021-06-18 08:35:00|113093.6|112893.6|113134.1|112934.1|113148.6|112948.6|113085.7|112885.7|38
1624005600000|2021-06-18 08:40:00|113135.2|112935.2|113135.2|112935.2|113199.4|113001.9|113101.9|112922.5|40
1624005900000|2021-06-18 08:45:00|113125.2|112925.2|113135.9|112935.9|113136.4|112936.4|113125.2|112925.2|6
1624006200000|2021-06-18 08:50:00|113135.4|112935.4|113135.4|112935.4|113136.9|112936.9|113127.1|112927.1|17
1624006500000|2021-06-18 08:55:00|113096.8|112996.8|113102|112902|113134.4|112996.8|113091.3|112898.5|25
1624006800000|2021-06-18 09:00:00|113099.4|112899.4|113229.6|113029.6|113229.6|113029.6|113099.4|112899.4|65
1624007100000|2021-06-18 09:05:00|113227.7|113027.7|113175.2|112975.2|113227.7|113027.7|113175.2|112975.2|15
1624007400000|2021-06-18 09:10:00|113175.1|112975.1|113111.1|112911.1|113175.1|112975.1|113111.1|112911.1|19
1624007700000|2021-06-18 09:15:00|113086.5|112886.5|113075|112875|113086.5|112886.5|113068|112868|15
1624008000000|2021-06-18 09:20:00|113074|112874|113073.9|112873.9|113074.7|112874.7|113073.5|112873.5|7
1624008300000|2021-06-18 09:25:00|113071.6|112871.6|113064.4|112864.4|113071.6|112910.3|113010.3|112858.8|19
1624008600000|2021-06-18 09:30:00|113064.9|112864.9|113066.7|112866.7|113067|112867|113064.9|112864.9|6
1624008900000|2021-06-18 09:35:00|113073.4|112873.4|113065.9|112865.9|113073.4|112873.4|113065.9|112865.9|4
1624009200000|2021-06-18 09:40:00|113065|112865|113030|112930|113065|112930|113005|112839.5|26
1624009500000|2021-06-18 09:45:00|113080|112880|113080|112880|113080.5|112880.5|113080|112880|5
1624009800000|2021-06-18 09:50:00|113082.5|112882.5|113065|112865|113082.5|112922.2|113022.2|112865|10
1624010100000|2021-06-18 09:55:00|113060.8|112860.8|113010|112910|113060.8|112910|113005|112860|7
1624010400000|2021-06-18 10:00:00|113010.3|112910.3|113035|112935|113040|112940|113006.3|112906.3|20
1624010700000|2021-06-18 10:05:00|113051.2|112951.2|113118|112918|113120.2|112970|113035|112882.2|40
1624011000000|2021-06-18 10:10:00|113117|112917|113109.7|112909.7|113117|112917|113105|112905|14
1624011300000|2021-06-18 10:15:00|113108.7|112908.7|113110.9|112910.9|113111.7|112911.7|113108.4|112908.4|12
1624011600000|2021-06-18 10:20:00|113112.4|112912.4|113102.9|112902.9|113112.4|112912.4|113100.9|112900.9|12
1624011900000|2021-06-18 10:25:00|113097.2|112897.2|113086.3|112886.3|113097.9|112897.9|113084.7|112884.7|6
1624012200000|2021-06-18 10:30:00|113086.8|112886.8|113094.9|112894.9|113095.9|112895.9|113086.8|112886.8|6
1624012500000|2021-06-18 10:35:00|113096.3|112896.3|113094.9|112894.9|113096.3|112896.3|113094.9|112894.9|2
1624012800000|2021-06-18 10:40:00|113095.2|112895.2|113095.2|112895.2|113096.4|112896.4|113095.2|112895.2|4
1624013100000|2021-06-18 10:45:00|113094.9|112894.9|113094.9|112894.9|113095|112895|113094.9|112894.9|3
1624013400000|2021-06-18 10:50:00|113095|112895|113095|112895|113095|112895|113095|112895|1
1624013700000|2021-06-18 10:55:00|113100|112900|113102.2|112902.2|113102.2|112902.2|113099.9|112899.9|4
1624014000000|2021-06-18 11:00:00|113107.4|112907.4|113110|112910|113112.1|112912.1|113105.7|112905.7|13
1624014300000|2021-06-18 11:05:00|113135|112935|113178|112963|113215|112981|113135|112935|15
1624014600000|2021-06-18 11:10:00|113179|112962|113135|112935|113264|113063.5|113135|112935|76
1624014900000|2021-06-18 11:15:00|113135.1|112935.1|113160.1|112960.1|113160.1|112960.1|113135.1|112935.1|3
1624015200000|2021-06-18 11:20:00|113156.2|112956.2|113160.1|112960.1|113165.1|112965.1|113156.2|112956.2|3
1624015500000|2021-06-18 11:25:00|113170.1|112970.1|113172.4|112972.4|113172.4|112972.4|113167.7|112967.7|7
1624015800000|2021-06-18 11:30:00|113172.9|112972.9|113174.9|112974.9|113174.9|112974.9|113172.9|112972.9|4
1624016100000|2021-06-18 11:35:00|113178.9|112978.9|113196.6|112996.6|113206.2|113053|113151.5|112978.9|13
1624016400000|2021-06-18 11:40:00|113165|113065|113260.5|113060.5|113304.4|113107.6|113165|113025.5|29
1624016700000|2021-06-18 11:45:00|113265|113065|113283.5|113083.5|113283.5|113083.5|113262|113062|32
1624017000000|2021-06-18 11:50:00|113282|113082|113261.4|113061.4|113283.5|113083.5|113261.4|113061.4|10
1624017300000|2021-06-18 11:55:00|113262.9|113062.9|113247.7|113047.7|113265|113065|113240|113040|19
1624017600000|2021-06-18 12:00:00|113246.5|113046.5|113244.5|113044.5|113246.5|113046.5|113243.7|113043.7|4
1624017900000|2021-06-18 12:05:00|113244.3|113044.3|113275|113075|113275|113075|113244.3|113044.3|10
1624018200000|2021-06-18 12:10:00|113277.5|113077.5|113325|113125|113328.1|113143.5|113243.5|113070|30
1624018500000|2021-06-18 12:15:00|113330.1|113130.1|113370|113170|113375|113175|113265|113110|21
1624018800000|2021-06-18 12:20:00|113375|113175|113420.1|113220.1|113420.1|113249.8|113334.2|113175|44
1624019100000|2021-06-18 12:25:00|113420|113220|113505|113305|113538|113338|113370|113220|60
1624019400000|2021-06-18 12:30:00|113504.5|113304.5|113426.5|113226.5|113505|113305|113394.4|113201.7|65
1624019700000|2021-06-18 12:35:00|113425.5|113225.5|113415.4|113215.4|113449|113249|113413.3|113213.3|24
1624020000000|2021-06-18 12:40:00|113410.5|113210.5|113451.4|113251.4|113459.7|113259.7|113408.1|113208.1|26
1624020300000|2021-06-18 12:45:00|113445.7|113245.7|113455|113255|113464.5|113264.5|113440.1|113240.1|7
1624020600000|2021-06-18 12:50:00|113457.5|113257.5|113475|113275|113502.2|113352.7|113442.8|113257.5|38
1624020900000|2021-06-18 12:55:00|113474.4|113274.4|113473.7|113273.7|113475|113275|113470.9|113270.9|32
1624021200000|2021-06-18 13:00:00|113473.8|113273.8|113475|113275|113480.5|113280.5|113471|113271|27
1624021500000|2021-06-18 13:05:00|113430|113230|113465|113265|113465|113272|113372|113222.5|19
1624021800000|2021-06-18 13:10:00|113468.5|113268.5|113494.5|113294.5|113514|113314|113468.5|113268.5|22
1624022100000|2021-06-18 13:15:00|113493.5|113293.5|113519.5|113319.5|113531.5|113352.2|113449|113260|21
1624022400000|2021-06-18 13:20:00|113520|113320|113519|113319|113520|113320|113519|113319|2
1624022700000|2021-06-18 13:25:00|113518.5|113318.5|113531|113331|113534|113334|113515.5|113315.5|20
1624023000000|2021-06-18 13:30:00|113527.5|113327.5|113552.6|113352.6|113552.6|113352.6|113513|113313|22
1624023300000|2021-06-18 13:35:00|113560.1|113360.1|113580.5|113380.5|113590|113390|113560.1|113360.1|19
1624023600000|2021-06-18 13:40:00|113578.5|113378.5|113587|113387|113624.5|113424.5|113538|113338|46
1624023900000|2021-06-18 13:45:00|113588.5|113388.5|113604.5|113404.5|113604.5|113404.5|113575|113375|26
1624024200000|2021-06-18 13:50:00|113603.5|113403.5|113640|113440|113640|113465|113540|113390|43
1624024500000|2021-06-18 13:55:00|113598.5|113498.5|113613.5|113413.5|113675.5|113526.5|113598.5|113407.8|64
1624024800000|2021-06-18 14:00:00|113617|113417|113671.5|113471.5|113671.5|113471.5|113614.5|113414.5|29
1624025100000|2021-06-18 14:05:00|113672|113472|113683.6|113483.6|113710.4|113510.4|113670|113470|12
1624025400000|2021-06-18 14:10:00|113685.1|113485.1|113670.5|113470.5|113696.9|113496.9|113668.1|113468.1|27
1624025700000|2021-06-18 14:15:00|113670|113470|113707.5|113507.5|113743|113543|113670|113470|46
1624026000000|2021-06-18 14:20:00|113708|113508|113768|113568|113771|113571|113660|113470|42
1624026300000|2021-06-18 14:25:00|113766|113566|113836.8|113636.8|113853|113653|113765|113565|52
1624026600000|2021-06-18 14:30:00|113838.1|113638.1|113738|113538|113838.1|113638.1|113730.5|113530.5|40
1624026900000|2021-06-18 14:35:00|113735|113535|113703|113503|113735|113535|113660|113460|52
1624027200000|2021-06-18 14:40:00|113703.5|113503.5|113671.5|113471.5|113704|113504|113655|113455|33
1624027500000|2021-06-18 14:45:00|113672|113472|113675.5|113475.5|113696.5|113496.5|113670|113470|43
1624027800000|2021-06-18 14:50:00|113676|113476|113675|113475|113676|113476|113665|113465|8
1624028100000|2021-06-18 14:55:00|113677.5|113477.5|113720|113520|113735|113535|113677.5|113477.5|14
1624028400000|2021-06-18 15:00:00|113655|113555|113705|113505|113705|113560|113650|113494.5|9
1624028700000|2021-06-18 15:05:00|113703|113503|113680|113480|113703|113503|113680|113480|4
1624029000000|2021-06-18 15:10:00|113670|113470|113690.5|113490.5|113694|113494|113670|113470|14
1624029300000|2021-06-18 15:15:00|113690|113490|113693.5|113493.5|113725|113525|113681|113481|26
1624029600000|2021-06-18 15:20:00|113694|113494|113689|113489|113698|113498|113688|113488|31
1624029900000|2021-06-18 15:25:00|113688.5|113488.5|113699|113499|113702|113502|113688.5|113488.5|23
1624030200000|2021-06-18 15:30:00|113700|113500|113695|113495|113704|113562|113662|113492.5|15
1624030500000|2021-06-18 15:35:00|113691.5|113491.5|113664.5|113464.5|113695|113495|113654.5|113454.5|11
1624030800000|2021-06-18 15:40:00|113664|113464|113665|113465|113666.5|113466.5|113658.5|113458.5|15
1624031100000|2021-06-18 15:45:00|113665.5|113465.5|113670|113470|113672|113472|113650.5|113450.5|21
1624031400000|2021-06-18 15:50:00|113685|113485|113679|113479|113695|113495|113666.5|113466.5|21
1624031700000|2021-06-18 15:55:00|113678.5|113478.5|113647.5|113447.5|113680|113480|113645|113445|12
1624032000000|2021-06-18 16:00:00|113647|113447|113625|113425|113649|113449|113625|113425|11
1624032300000|2021-06-18 16:05:00|113624.5|113424.5|113566.5|113366.5|113624.5|113424.5|113566.5|113366.5|11
1624032600000|2021-06-18 16:10:00|113561|113361|113517.7|113317.7|113561|113361|113480|113280|30
1624033500000|2021-06-18 16:25:00|113520.9|113320.9|113546.5|113346.5|113546.6|113346.6|113520.9|113320.9|14
1624033800000|2021-06-18 16:30:00|113545.5|113345.5|113543.5|113343.5|113550|113350|113543.5|113343.5|9
1624034100000|2021-06-18 16:35:00|113543|113343|113555|113355|113555|113355|113543|113343|2
1624034400000|2021-06-18 16:40:00|113554|113354|113554|113354|113554|113354|113554|113354|1
1624034700000|2021-06-18 16:45:00|113556.5|113356.5|113554|113354|113565|113365|113552.5|113352.5|15
1624035000000|2021-06-18 16:50:00|113555|113355|113555|113355|113555|113355|113553.5|113353.5|4
1624035300000|2021-06-18 16:55:00|113549.5|113349.5|113535|113335|113555|113355|113535|113335|5
1624035600000|2021-06-18 17:00:00|113534.5|113334.5|113535|113335|113535|113335|113534.5|113334.5|2
1624035900000|2021-06-18 17:05:00|113570|113370|113550|113350|113570|113370|113550|113350|9
1624036800000|2021-06-18 17:20:00|113555|113355|113555|113355|113555|113355|113555|113355|1
1624037100000|2021-06-18 17:25:00|113556|113356|113560|113360|113560|113360|113556|113356|2
1624037400000|2021-06-18 17:30:00|113561|113361|113555|113355|113565|113365|113555|113355|3
1624037700000|2021-06-18 17:35:00|113550|113350|113545|113345|113550|113350|113545|113345|2
1624038000000|2021-06-18 17:40:00|113550|113350|113550|113350|113550|113350|113548|113348|5
1624038300000|2021-06-18 17:45:00|113545|113345|113545|113345|113545|113345|113544.5|113344.5|3
1624038600000|2021-06-18 17:50:00|113535|113335|113480|113280|113535|113335|113480|113280|4
1624038900000|2021-06-18 17:55:00|113510|113310|113505|113305|113510|113310|113505|113305|2
1624039500000|2021-06-18 18:05:00|113520|113320|113545|113345|113545|113345|113520|113320|4
1624039800000|2021-06-18 18:10:00|113524.5|113324.5|113530|113330|113540|113340|113524.5|113324.5|5
1624040100000|2021-06-18 18:15:00|113529.5|113329.5|113530|113330|113530|113330|113529.5|113329.5|2
1624040400000|2021-06-18 18:20:00|113535|113335|113525|113325|113535|113335|113525|113325|5
1624040700000|2021-06-18 18:25:00|113530|113330|113582.5|113382.5|113585|113385|113530|113330|16
1624041000000|2021-06-18 18:30:00|113583|113383|113585|113385|113595|113395|113570|113370|14
1624041300000|2021-06-18 18:35:00|113595|113395|113595|113395|113595|113395|113595|113395|1
1624041600000|2021-06-18 18:40:00|113585|113385|113595|113395|113595|113395|113585|113385|2
1624041900000|2021-06-18 18:45:00|113585|113385|113530|113430|113585|113430|113530|113380|3
1624042200000|2021-06-18 18:50:00|113545|113445|113559|113359|113565|113445|113515|113345|17
1624042500000|2021-06-18 18:55:00|113559.5|113359.5|113560|113360|113560|113360|113555|113355|3
1624042800000|2021-06-18 19:00:00|113555|113355|113555.5|113355.5|113558.5|113358.5|113555|113355|5
1624043100000|2021-06-18 19:05:00|113556|113356|113560|113360|113562|113362|113556|113356|8
1624043400000|2021-06-18 19:10:00|113561.5|113361.5|113545.5|113345.5|113561.5|113361.5|113545.5|113345.5|9
1624043700000|2021-06-18 19:15:00|113546|113346|113561|113361|113563|113363|113545.5|113345.5|16
1624044000000|2021-06-18 19:20:00|113560|113360|113557.5|113357.5|113560.5|113360.5|113555|113355|10
1624044300000|2021-06-18 19:25:00|113558|113358|113563.5|113363.5|113564.5|113364.5|113557.5|113357.5|11
1624044600000|2021-06-18 19:30:00|113562.5|113362.5|113561|113361|113563|113363|113556.5|113356.5|11
1624045200000|2021-06-18 19:40:00|113570|113370|113595|113395|113600|113400|113570|113370|10
1624045500000|2021-06-18 19:45:00|113574.5|113374.5|113595|113395|113595|113395|113570|113370|7
1624233600000|2021-06-21 00:00:00|113625|113425|113562.5|113362.5|113687.5|113430|113548.5|113308.9|202
1624233900000|2021-06-21 00:05:00|113563.5|113363.5|113470|113370|113563.5|113400|113464.8|113315|123
1624234200000|2021-06-21 00:10:00|113471.5|113371.5|113460|113360|113480|113380|113430|113330|134
1624234500000|2021-06-21 00:15:00|113461.5|113361.5|113460|113360|113461.7|113361.7|113430|113330|139
1624234800000|2021-06-21 00:20:00|113454.3|113354.3|113431.5|113331.5|113466|113366|113425|113325|115
1624235100000|2021-06-21 00:25:00|113430|113330|113475|113375|113485|113385|113430|113330|90
1624235400000|2021-06-21 00:30:00|113476|113376|113480|113380|113495.9|113395.9|113460.5|113360.5|138
1624235700000|2021-06-21 00:35:00|113484.8|113384.8|113497.5|113397.5|113498.5|113398.5|113460.5|113360.5|121
1624236000000|2021-06-21 00:40:00|113491.9|113391.9|113485|113385|113494|113394|113474.5|113374.5|100
1624236300000|2021-06-21 00:45:00|113480|113380|113487.6|113387.6|113496.4|113396.4|113455|113355|108
1624236600000|2021-06-21 00:50:00|113485|113385|113511|113411|113511.5|113411.5|113466.4|113366.4|108
1624236900000|2021-06-21 00:55:00|113510.6|113410.6|113496|113396|113521.5|113421.5|113490.5|113390.5|163
1624237200000|2021-06-21 01:00:00|113495|113395|113499.2|113399.2|113515.1|113415.1|113481|113381|140
1624237500000|2021-06-21 01:05:00|113498.9|113398.9|113511.9|113411.9|113530.5|113430.5|113496.1|113396.1|219
1624237800000|2021-06-21 01:10:00|113512.5|113412.5|113486|113386|113525|113425|113481.5|113381.5|136
1624238100000|2021-06-21 01:15:00|113487.5|113387.5|113473|113373|113510|113410|113472|113372|92
1624238400000|2021-06-21 01:20:00|113471.7|113371.7|113461.4|113361.4|113480.5|113380.5|113451.1|113351.1|221
1624238700000|2021-06-21 01:25:00|113460.4|113360.4|113445|113345|113461.7|113361.7|113425|113325|141
1624239000000|2021-06-21 01:30:00|113441.5|113341.5|113423.7|113323.7|113470.4|113370.4|113415.2|113315.2|278
1624239300000|2021-06-21 01:35:00|113420.9|113320.9|113405.4|113305.4|113424.2|113324.2|113380|113280|119
1624239600000|2021-06-21 01:40:00|113405|113305|113477.3|113377.3|113484.7|113384.7|113405|113305|190
1624239900000|2021-06-21 01:45:00|113479.5|113379.5|113480|113380|113501.9|113401.9|113470|113370|171
1624240200000|2021-06-21 01:50:00|113481|113381|113539|113439|113540|113440|113481|113381|154
1624240500000|2021-06-21 01:55:00|113533.7|113433.7|113555.1|113455.1|113555.1|113455.1|113505.6|113405.6|134
1624240800000|2021-06-21 02:00:00|113553.4|113453.4|113515|113415|113555.1|113455.1|113515|113415|121
1624241100000|2021-06-21 02:05:00|113513.5|113413.5|113495|113395|113530.4|113430.4|113494.9|113394.9|173
1624241400000|2021-06-21 02:10:00|113490|113390|113486.8|113386.8|113500.9|113400.9|113457.5|113357.5|233
1624241700000|2021-06-21 02:15:00|113486|113386|113505|113405|113515.5|113415.5|113474|113374|163
1624242000000|2021-06-21 02:20:00|113504.2|113404.2|113467.5|113367.5|113507|113407|113465.1|113365.1|179
1624242300000|2021-06-21 02:25:00|113466.4|113366.4|113452.6|113352.6|113496.7|113396.7|113440.3|113340.3|207
1624242600000|2021-06-21 02:30:00|113452.1|113352.1|113441.9|113341.9|113452.1|113352.1|113430|113330|107
1624242900000|2021-06-21 02:35:00|113440.9|113340.9|113485.1|113385.1|113485.1|113385.1|113437|113337|138
1624243200000|2021-06-21 02:40:00|113485.4|113385.4|113470.1|113370.1|113499.7|113399.7|113457.4|113357.4|126
1624243500000|2021-06-21 02:45:00|113470.5|113370.5|113498.1|113398.1|113501.4|113401.4|113465.1|113365.1|84
1624243800000|2021-06-21 02:50:00|113498.5|113398.5|113499.2|113399.2|113502.2|113402.2|113477.5|113377.5|98
1624244100000|2021-06-21 02:55:00|113498.5|113398.5|113475.1|113375.1|113505.4|113405.4|113475.1|113375.1|119
1624244400000|2021-06-21 03:00:00|113475.2|113375.2|113535|113435|113541.5|113441.5|113475|113375|142
1624244700000|2021-06-21 03:05:00|113530.5|113430.5|113555.5|113455.5|113564.5|113464.5|113530.5|113430.5|113
1624245000000|2021-06-21 03:10:00|113555|113455|113651.2|113551.2|113653|113553|113555|113455|216
1624245300000|2021-06-21 03:15:00|113650.2|113550.2|113730|113630|113768.5|113668.5|113650.2|113550.2|286
1624245600000|2021-06-21 03:20:00|113725.5|113625.5|113720|113620|113740|113640|113700|113600|99
1624245900000|2021-06-21 03:25:00|113720.5|113620.5|113775|113675|113785.5|113685.5|113710|113610|156
1624246200000|2021-06-21 03:30:00|113775.5|113675.5|113862.5|113762.5|113873.5|113773.5|113775|113675|220
1624246500000|2021-06-21 03:35:00|113862|113762|113910.5|113810.5|113931|113831|113839.7|113739.7|270
1624246800000|2021-06-21 03:40:00|113920.5|113820.5|113897.2|113797.2|113948.5|113848.5|113887.5|113787.5|160
1624247100000|2021-06-21 03:45:00|113896.7|113796.7|113921|113821|113928.7|113828.7|113896.2|113796.2|174
1624247400000|2021-06-21 03:50:00|113920.5|113820.5|113840|113740|113921|113821|113835|113735|123
1624247700000|2021-06-21 03:55:00|113839.7|113739.7|113829|113729|113848.3|113748.3|113815|113715|91
1624248000000|2021-06-21 04:00:00|113830|113730|113830.3|113730.3|113840.5|113740.5|113814.4|113714.4|127
1624248300000|2021-06-21 04:05:00|113831|113731|113808.6|113708.6|113841.1|113741.1|113792.2|113692.2|90
1624248600000|2021-06-21 04:10:00|113800.1|113700.1|113788.6|113688.6|113808.6|113708.6|113763.3|113663.3|106
1624248900000|2021-06-21 04:15:00|113788.3|113688.3|113824.9|113724.9|113825.1|113725.1|113787.5|113687.5|110
1624249200000|2021-06-21 04:20:00|113824.4|113724.4|113838.6|113738.6|113848.6|113748.6|113819.5|113719.5|115
1624249500000|2021-06-21 04:25:00|113840|113740|113830|113730|113849.5|113749.5|113830|113730|61
1624249800000|2021-06-21 04:30:00|113825|113725|113810|113710|113831|113731|113806.1|113706.1|40
1624250100000|2021-06-21 04:35:00|113819.3|113719.3|113822.1|113722.1|113830|113730|113805|113705|77
1624250400000|2021-06-21 04:40:00|113819.5|113719.5|113778.5|113678.5|113819.5|113719.5|113778.5|113678.5|72
1624250700000|2021-06-21 04:45:00|113778.7|113678.7|113773.2|113673.2|113789.7|113689.7|113773.2|113673.2|89
1624251000000|2021-06-21 04:50:00|113776.8|113676.8|113801|113701|113801|113701|113772.7|113672.7|108
1624251300000|2021-06-21 04:55:00|113799.9|113699.9|113785|113685|113801|113701|113770|113670|108
1624251600000|2021-06-21 05:00:00|113790|113690|113785.7|113685.7|113800|113700|113765|113665|80
1624251900000|2021-06-21 05:05:00|113785.5|113685.5|113810|113710|113820|113720|113784.5|113684.5|85
1624252200000|2021-06-21 05:10:00|113805|113705|113800|113700|113809.5|113709.5|113800|113700|113
1624252500000|2021-06-21 05:15:00|113801.2|113701.2|113813.2|113713.2|113815.1|113715.1|113800|113700|85
1624252800000|2021-06-21 05:20:00|113810.1|113710.1|113830|113730|113840.2|113740.2|113805|113705|70
1624253100000|2021-06-21 05:25:00|113830.5|113730.5|113815|113715|113830.5|113730.5|113805|113705|48
1624253400000|2021-06-21 05:30:00|113823.2|113723.2|113810|113710|113830|113730|113800|113700|48
1624253700000|2021-06-21 05:35:00|113810.1|113710.1|113780|113680|113815|113715|113770|113670|95
1624254000000|2021-06-21 05:40:00|113775.1|113675.1|113795|113695|113796.4|113696.4|113769|113669|118
1624254300000|2021-06-21 05:45:00|113800|113700|113750|113650|113805|113705|113730|113630|97
1624254600000|2021-06-21 05:50:00|113745.1|113645.1|113710|113610|113750|113650|113710|113610|112
1624254900000|2021-06-21 05:55:00|113710.5|113610.5|113680|113580|113710.5|113610.5|113680|113580|119
1624255200000|2021-06-21 06:00:00|113679.7|113579.7|113600|113500|113683.5|113583.5|113593|113493|230
1624255500000|2021-06-21 06:05:00|113594.7|113494.7|113569|113469|113600|113500|113535.8|113435.8|221
1624255800000|2021-06-21 06:10:00|113570|113470|113563.7|113463.7|113580.7|113480.7|113515.4|113415.4|274
1624256100000|2021-06-21 06:15:00|113560.2|113460.2|113558.2|113458.2|113579.2|113479.2|113539.5|113439.5|239
1624256400000|2021-06-21 06:20:00|113560.4|113460.4|113509.5|113409.5|113563|113463|113507.5|113407.5|210
1624256700000|2021-06-21 06:25:00|113507.8|113407.8|113515.5|113415.5|113517.2|113417.2|113475.5|113375.5|190
1624257000000|2021-06-21 06:30:00|113516.8|113416.8|113495.1|113395.1|113518.1|113418.1|113493.1|113393.1|102
1624257300000|2021-06-21 06:35:00|113495|113395|113516|113416|113526.4|113426.4|113494|113394|82
1624257600000|2021-06-21 06:40:00|113515.8|113415.8|113488.4|113388.4|113565.4|113442.9|113485.5|113335.5|72
1624257900000|2021-06-21 06:45:00|113488|113388|113543.5|113343.5|113545|113396.5|113469.5|113342.9|43
1624258200000|2021-06-21 06:50:00|113545.1|113345.1|113480.9|113380.9|113556.9|113401.5|113477.5|113333.7|47
1624258500000|2021-06-21 06:55:00|113478.1|113378.1|113513|113413|113520|113420|113455|113355|67
1624258800000|2021-06-21 07:00:00|113515.2|113415.2|113570.5|113470.5|113615.5|113470.5|113515.2|113370.1|82
1624259100000|2021-06-21 07:05:00|113570.6|113470.6|113677|113477|113690.6|113538.5|113570.6|113470.6|122
1624259400000|2021-06-21 07:10:00|113676.5|113476.5|113671.5|113471.5|113676.5|113535.7|113620.5|113470.5|52
1624259700000|2021-06-21 07:15:00|113671|113471|113682|113482|113688.7|113537|113620|113468.3|61
1624260000000|2021-06-21 07:20:00|113682.5|113482.5|113665|113465|113684.2|113549.2|113614.6|113465|57
1624260300000|2021-06-21 07:25:00|113664.1|113464.1|113560|113460|113668.6|113515.5|113555|113448.6|57
1624260600000|2021-06-21 07:30:00|113558.2|113458.2|113523|113423|113593.2|113470|113523|113383.6|83
1624260900000|2021-06-21 07:35:00|113525.4|113425.4|113480|113380|113570.2|113425.4|113475|113337.3|69
1624261200000|2021-06-21 07:40:00|113479.2|113379.2|113471.6|113371.6|113485.6|113385.6|113471.6|113371.6|45
1624261500000|2021-06-21 07:45:00|113472.4|113372.4|113441|113341|113495|113375.4|113429.6|113281.1|59
1624261800000|2021-06-21 07:50:00|113436|113336|113404.2|113304.2|113476.5|113336|113394.5|113252.9|68
1624262100000|2021-06-21 07:55:00|113398.5|113298.5|113367.5|113267.5|113398.5|113298.5|113324|113224|80
1624262400000|2021-06-21 08:00:00|113366|113266|113433.3|113233.3|113435|113267.9|113348.5|113196.5|55
1624262700000|2021-06-21 08:05:00|113432|113232|113315|113115|113432|113273.3|113291.3|113115|73
1624263000000|2021-06-21 08:10:00|113314.6|113114.6|113425.2|113225.2|113425.2|113225.2|113292.5|113092.5|62
1624263300000|2021-06-21 08:15:00|113426.2|113226.2|113439.4|113239.4|113450.3|113250.3|113405.4|113205.4|36
1624263600000|2021-06-21 08:20:00|113438.9|113238.9|113461.2|113261.2|113465|113313.6|113380.5|113232|58
1624263900000|2021-06-21 08:25:00|113461.5|113261.5|113463.6|113263.6|113465|113265|113455|113255|24
1624264200000|2021-06-21 08:30:00|113464.1|113264.1|113415|113215|113464.1|113290.6|113356.4|113185|54
1624264500000|2021-06-21 08:35:00|113430.9|113230.9|113487.7|113287.7|113487.7|113287.7|113430|113230|36
1624264800000|2021-06-21 08:40:00|113485.4|113285.4|113460.2|113260.2|113490.3|113290.3|113460.2|113260.2|20
1624265100000|2021-06-21 08:45:00|113475.2|113275.2|113455|113255|113475.3|113315.5|113395.8|113255|26
1624265400000|2021-06-21 08:50:00|113451.3|113251.3|113390|113290|113456.6|113293|113390|113236.3|18
1624265700000|2021-06-21 08:55:00|113385|113285|113440|113240|113451|113297.9|113375|113238|19
1624266000000|2021-06-21 09:00:00|113440.4|113240.4|113435|113235|113452|113279.4|113375|113235|26
1624266300000|2021-06-21 09:05:00|113430.4|113230.4|113435|113235|113441|113290|113365|113230|41
1624266600000|2021-06-21 09:10:00|113434.6|113234.6|113402.8|113202.8|113435|113266.9|113353.4|113193|43
1624266900000|2021-06-21 09:15:00|113402|113202|113391|113191|113403|113251.2|113350.5|113189.5|35
1624267200000|2021-06-21 09:20:00|113391.8|113191.8|113383.5|113183.5|113406.5|113254.7|113328.1|113182.7|26
1624267500000|2021-06-21 09:25:00|113387.1|113187.1|113339.6|113239.6|113387.1|113244.6|113336.8|113187.1|16
1624267800000|2021-06-21 09:30:00|113348.7|113248.7|113411.4|113211.4|113415|113250|113348.7|113199.5|23
1624268100000|2021-06-21 09:35:00|113406.4|113206.4|113423.2|113223.2|113444.5|113282.5|113377.2|113206.4|30
1624268400000|2021-06-21 09:40:00|113422.7|113222.7|113406|113206|113424.5|113267.1|113361.5|113204.5|23
1624268700000|2021-06-21 09:45:00|113358|113258|113356|113256|113361.4|113261.4|113356|113256|13
1624269000000|2021-06-21 09:50:00|113355|113255|113380|113180|113386.3|113255|113337.2|113177.7|25
1624269300000|2021-06-21 09:55:00|113344.5|113144.5|113381.4|113181.4|113391.4|113191.4|113344.5|113144.5|48
1624269600000|2021-06-21 10:00:00|113379.2|113179.2|113316.5|113116.5|113379.2|113179.2|113313.6|113113.6|30
1624269900000|2021-06-21 10:05:00|113317|113117|113321.3|113121.3|113321.3|113121.3|113314.8|113114.8|11
1624270200000|2021-06-21 10:10:00|113321.8|113121.8|113300.3|113100.3|113322|113168|113240.3|113100.3|16
1624270500000|2021-06-21 10:15:00|113297.4|113097.4|113305.8|113105.8|113305.8|113105.8|113297.4|113097.4|6
1624270800000|2021-06-21 10:20:00|113306.3|113106.3|113277.3|113177.3|113310.4|113185|113260.5|113106.3|25
1624271100000|2021-06-21 10:25:00|113277.8|113177.8|113297|113197|113381.5|113216|113277.8|113160|45
1624271400000|2021-06-21 10:30:00|113292|113192|113318.4|113218.4|113411.3|113235.3|113290|113165.7|55
1624271700000|2021-06-21 10:35:00|113311.4|113211.4|113320|113220|113330|113230|113310.7|113210.7|17
1624272000000|2021-06-21 10:40:00|113316.4|113216.4|113349|113149|113349|113216.4|113295|113140|40
1624272300000|2021-06-21 10:45:00|113348.4|113148.4|113346|113146|113349.4|113149.4|113344.4|113144.4|15
1624272600000|2021-06-21 10:50:00|113290|113190|113305|113205|113305.4|113205.4|113285.3|113185.3|22
1624272900000|2021-06-21 10:55:00|113305.1|113205.1|113323.6|113223.6|113327.6|113227.6|113305|113205|25
1624273200000|2021-06-21 11:00:00|113323.1|113223.1|113326.4|113226.4|113327.4|113227.4|113320|113220|17
1624273500000|2021-06-21 11:05:00|113328.5|113228.5|113328.5|113228.5|113328.5|113228.5|113328.5|113228.5|1
1624274100000|2021-06-21 11:15:00|113326|113226|113424.5|113224.5|113430|113230|113323.5|113196.5|72
1624274400000|2021-06-21 11:20:00|113422|113222|113405.6|113205.6|113425.5|113225.5|113405.6|113205.6|36
1624274700000|2021-06-21 11:25:00|113405.7|113205.7|113405.6|113205.6|113405.7|113205.7|113405.6|113205.6|2
1624275000000|2021-06-21 11:30:00|113405.5|113205.5|113313.6|113213.6|113405.5|113220.5|113313.6|113163.6|18
1624275300000|2021-06-21 11:35:00|113313.5|113213.5|113376.2|113176.2|113386.3|113232.1|113306.1|113164|16
1624275600000|2021-06-21 11:40:00|113376.1|113176.1|113390.1|113190.1|113390.2|113190.2|113376.1|113176.1|11
1624275900000|2021-06-21 11:45:00|113388.5|113188.5|113445.7|113245.7|113445.7|113263.4|113357.8|113188.5|30
1624276200000|2021-06-21 11:50:00|113445.2|113245.2|113438.2|113238.2|113456.3|113256.3|113436.2|113236.2|13
1624276500000|2021-06-21 11:55:00|113442.6|113242.6|113426.2|113326.2|113482.6|113336.2|113396|113236.2|46
1624276800000|2021-06-21 12:00:00|113426.3|113326.3|113435.6|113335.6|113436.3|113336.3|113426.3|113326.3|7
1624277100000|2021-06-21 12:05:00|113436.5|113336.5|113471.3|113271.3|113481.3|113351.1|113432.3|113246|51
1624277400000|2021-06-21 12:10:00|113489|113289|113560|113360|113596.7|113424.3|113451.2|113289|46
1624277700000|2021-06-21 12:15:00|113565|113365|113619|113419|113630.1|113430.1|113565|113365|38
1624278000000|2021-06-21 12:20:00|113618.4|113418.4|113532.8|113432.8|113618.4|113468|113524.2|113357.2|67
1624278300000|2021-06-21 12:25:00|113534.1|113434.1|113590.9|113390.9|113595|113469.1|113519.8|113350.2|44
1624278600000|2021-06-21 12:30:00|113592.9|113392.9|113582.1|113382.1|113592.9|113392.9|113579.9|113379.9|9
1624278900000|2021-06-21 12:35:00|113582|113382|113526|113426|113582|113428.5|113522.2|113382|8
1624279200000|2021-06-21 12:40:00|113526.3|113426.3|113528.7|113428.7|113530.5|113430.5|113525.3|113425.3|7
1624279500000|2021-06-21 12:45:00|113540|113440|113584|113484|113585|113485|113540|113440|10
1624279800000|2021-06-21 12:50:00|113583.8|113483.8|113608|113408|113617|113507.4|113549.8|113398.5|31
1624280100000|2021-06-21 12:55:00|113606.7|113406.7|113614.5|113414.5|113620|113420|113606.7|113406.7|11
1624280400000|2021-06-21 13:00:00|113615|113415|113540|113440|113615|113458|113535|113385|8
1624280700000|2021-06-21 13:05:00|113564.5|113364.5|113540|113440|113590|113440|113540|113364.5|4
1624281300000|2021-06-21 13:15:00|113539.5|113439.5|113532.5|113432.5|113539.5|113439.5|113532.5|113432.5|7
1624281600000|2021-06-21 13:20:00|113532|113432|113536.9|113336.9|113540|113432|113511|113316.5|33
1624281900000|2021-06-21 13:25:00|113531.5|113331.5|113555.3|113355.3|113558.5|113388|113472|113331.5|24
1624282200000|2021-06-21 13:30:00|113509.5|113409.5|113536.5|113436.5|113590|113440|113503|113375|65
1624282500000|2021-06-21 13:35:00|113539|113439|113571|113371|113580|113439.5|113517.9|113355|33
1624282800000|2021-06-21 13:40:00|113571.3|113371.3|113558.9|113458.9|113595|113463.4|113517|113371|32
1624283100000|2021-06-21 13:45:00|113557.9|113457.9|113606.5|113406.5|113622.9|113457.9|113552.5|113391.2|38
1624283400000|2021-06-21 13:50:00|113611.2|113411.2|113612.2|113412.2|113624.2|113424.2|113599.5|113399.5|46
1624283700000|2021-06-21 13:55:00|113611.2|113411.2|113562.7|113362.7|113611.2|113411.2|113561.7|113361.7|50
1624284000000|2021-06-21 14:00:00|113562.2|113362.2|113495|113395|113565|113410.5|113490|113344.9|54
1624284300000|2021-06-21 14:05:00|113499.9|113399.9|113480|113380|113500|113400|113458|113358|19
1624284600000|2021-06-21 14:10:00|113479.9|113379.9|113533.9|113333.9|113553|113379.9|113458.5|113324.4|36
1624284900000|2021-06-21 14:15:00|113531.5|113331.5|113465|113365|113548.6|113389.5|113465|113320|31
1624285200000|2021-06-21 14:20:00|113464.5|113364.5|113570|113370|113570|113420|113464.5|113364.5|29
1624285500000|2021-06-21 14:25:00|113565|113365|113558.5|113358.5|113569.5|113403.4|113485|113330|41
1624285800000|2021-06-21 14:30:00|113558.7|113358.7|113569.5|113369.5|113580|113420|113505.9|113340|31
1624286100000|2021-06-21 14:35:00|113552.9|113352.9|113521|113321|113552.9|113409.9|113469|113321|55
1624286400000|2021-06-21 14:40:00|113521.5|113321.5|113448|113348|113521.5|113369.5|113448|113310|40
1624286700000|2021-06-21 14:45:00|113429.5|113329.5|113435|113335|113452.5|113352.5|113424|113324|48
1624287000000|2021-06-21 14:50:00|113435.5|113335.5|113434.5|113334.5|113440.4|113340.4|113428.5|113328.5|14
1624287300000|2021-06-21 14:55:00|113435|113335|113481.5|113381.5|113496|113387.5|113435|113291|33
1624287600000|2021-06-21 15:00:00|113481|113381|113453|113353|113481|113381|113453|113353|22
1624287900000|2021-06-21 15:05:00|113440|113340|113454.5|113354.5|113461.5|113361.5|113440|113340|24
1624288200000|2021-06-21 15:10:00|113454|113354|113458.5|113358.5|113458.5|113358.5|113423|113323|29
1624288500000|2021-06-21 15:15:00|113459|113359|113445|113345|113459|113359|113442.5|113342.5|18
1624288800000|2021-06-21 15:20:00|113445.5|113345.5|113432|113332|113481|113345.5|113402.3|113258|49
1624289100000|2021-06-21 15:25:00|113433|113333|113465|113265|113465|113333|113400|113265|52
1624289400000|2021-06-21 15:30:00|113465.8|113265.8|113568|113368|113575|113415|113418|113265.8|81
1624289700000|2021-06-21 15:35:00|113566.5|113366.5|113498.5|113398.5|113567|113418.5|113497|113366|35
1624290000000|2021-06-21 15:40:00|113502.5|113402.5|113497|113397|113511|113411|113492.5|113392.5|20
1624290300000|2021-06-21 15:45:00|113496.8|113396.8|113497|113397|113497|113397|113496.8|113396.8|2
1624290600000|2021-06-21 15:50:00|113496.5|113396.5|113545.5|113345.5|113546.3|113397|113487.5|113335.5|26
1624290900000|2021-06-21 15:55:00|113515.5|113415.5|113535.5|113435.5|113537|113437|113509|113409|14
1624291200000|2021-06-21 16:00:00|113531.8|113431.8|113534|113434|113537|113437|113528.5|113428.5|10
1624291500000|2021-06-21 16:05:00|113530|113430|113530|113430|113530|113430|113530|113430|1
1624291800000|2021-06-21 16:10:00|113529.5|113429.5|113529.5|113429.5|113536.8|113436.8|113529|113429|11
1624292100000|2021-06-21 16:15:00|113527|113427|113554.5|113354.5|113554.5|113427|113510.5|113330|20
1624292400000|2021-06-21 16:20:00|113555.5|113355.5|113509.5|113409.5|113557|113410|113507.5|113353|12
1624293000000|2021-06-21 16:30:00|113505.5|113405.5|113509.5|113409.5|113509.5|113409.5|113494|113394|13
1624293300000|2021-06-21 16:35:00|113508.5|113408.5|113476.5|113376.5|113508.5|113408.5|113476.5|113376.5|18
1624293600000|2021-06-21 16:40:00|113526|113326|113486.3|113286.3|113530|113330|113471|113271|42
1624293900000|2021-06-21 16:45:00|113485.8|113285.8|113418|113318|113485.8|113318.5|113418|113261|29
1624294200000|2021-06-21 16:50:00|113418.5|113318.5|113476|113276|113476.5|113336|113418.5|113275.5|12
1624294500000|2021-06-21 16:55:00|113478|113278|113425|113325|113480|113326|113421|113277.5|15
1624295100000|2021-06-21 17:05:00|113427|113327|113430.5|113330.5|113439|113339|113427|113327|10
1624295400000|2021-06-21 17:10:00|113431|113331|113471|113271|113481|113331|113430.5|113271|11
1624295700000|2021-06-21 17:15:00|113472|113272|113466.5|113266.5|113472|113272|113466.5|113266.5|9
1624296300000|2021-06-21 17:25:00|113463|113263|113465.5|113265.5|113465.5|113265.5|113463|113263|6
1624297200000|2021-06-21 17:40:00|113431.5|113231.5|113418.6|113218.6|113431.5|113282.5|113379.3|113217.1|38
1624297500000|2021-06-21 17:45:00|113418.1|113218.1|113379|113279|113430.9|113285|113379|113218.1|16
1624297800000|2021-06-21 17:50:00|113392.5|113292.5|113397|113297|113402|113302|113386.5|113286.5|16
1624298100000|2021-06-21 17:55:00|113402|113302|113460|113260|113463.5|113317|113402|113259.5|14
1624298400000|2021-06-21 18:00:00|113459.5|113259.5|113463.5|113263.5|113465.1|113324.1|113424.1|113257|10
1624298700000|2021-06-21 18:05:00|113464.3|113264.3|113463.5|113263.5|113464.3|113264.3|113463.5|113263.5|3
1624299000000|2021-06-21 18:10:00|113463.6|113263.6|113474.3|113274.3|113475.6|113275.6|113463.5|113263.5|7
1624299300000|2021-06-21 18:15:00|113473.3|113273.3|113465|113265|113474|113274|113465|113265|12
1624299600000|2021-06-21 18:20:00|113464.5|113264.5|113464.1|113264.1|113466.6|113266.6|113445|113245|13
1624299900000|2021-06-21 18:25:00|113463.5|113263.5|113418.8|113218.8|113466|113274.8|113368.6|113216.3|27
1624300200000|2021-06-21 18:30:00|113419.3|113219.3|113420.5|113220.5|113420.5|113220.5|113419|113219|6
1624300500000|2021-06-21 18:35:00|113424.4|113224.4|113380.5|113280.5|113424.4|113282.5|113367.5|113215|26
1624300800000|2021-06-21 18:40:00|113380|113280|113388.5|113288.5|113391.5|113291.5|113371|113271|17
1624301100000|2021-06-21 18:45:00|113388|113288|113438|113238|113438.5|113288.5|113388|113237.5|11
1624301400000|2021-06-21 18:50:00|113436|113236|113406|113206|113436|113236|113406|113206|18
1624301700000|2021-06-21 18:55:00|113352|113252|113384.5|113184.5|113393|113256|113351|113181.5|25
1624302000000|2021-06-21 19:00:00|113385.1|113185.1|113391.5|113191.5|113392.5|113192.5|113383|113183|14
1624302300000|2021-06-21 19:05:00|113394|113194|113389.5|113189.5|113396.5|113196.5|113389|113189|11
1624302600000|2021-06-21 19:10:00|113390.5|113190.5|113361.5|113161.5|113390.5|113190.5|113361.5|113161.5|40
1624302900000|2021-06-21 19:15:00|113358|113158|113343|113143|113358|113158|113280|113080|55
1624303200000|2021-06-21 19:20:00|113341.5|113141.5|113356|113156|113380|113180|113339.5|113139.5|17
1624303500000|2021-06-21 19:25:00|113363.5|113163.5|113377.5|113177.5|113377.5|113177.5|113363.5|113163.5|27
1624303800000|2021-06-21 19:30:00|113379.5|113179.5|113396|113196|113400|113200|113379.5|113179.5|14
1624304100000|2021-06-21 19:35:00|113396.5|113196.5|113335|113135|113400|113237.5|113314.5|113129|43
1624304400000|2021-06-21 19:40:00|113335.5|113135.5|113304|113204|113354.5|113204|113299|113135.5|25
1624304700000|2021-06-21 19:45:00|113304.5|113204.5|113325|113125|113325|113204.5|113255|113107|32
1624305000000|2021-06-21 19:50:00|113311|113111|113308|113108|113325|113175|113260.5|113106|12
1624305300000|2021-06-21 19:55:00|113307.5|113107.5|113248.5|113148.5|113307.5|113153|113221.5|113056|49
1624320000000|2021-06-22 00:00:00|113270.1|113070.1|113277.5|113077.5|113307|113107|113243|113043|161
1624320300000|2021-06-22 00:05:00|113225|113125|113250.8|113150.8|113275.5|113150.8|113192.8|113070|159
1624320600000|2021-06-22 00:10:00|113248.5|113148.5|113270|113170|113282.5|113182.5|113246.6|113146.6|108
1624320900000|2021-06-22 00:15:00|113260.2|113160.2|113210|113110|113290|113190|113210|113110|81
1624321200000|2021-06-22 00:20:00|113208.8|113108.8|113255|113155|113255|113155|113185|113085|106
1624321500000|2021-06-22 00:25:00|113256.5|113156.5|113256.5|113156.5|113291.5|113191.5|113250.6|113150.6|201
1624321800000|2021-06-22 00:30:00|113258.8|113158.8|113281.3|113181.3|113283|113183|113250|113150|126
1624322100000|2021-06-22 00:35:00|113279.3|113179.3|113343.5|113243.5|113346.5|113246.5|113276|113176|122
1624322400000|2021-06-22 00:40:00|113343|113243|113355|113255|113372.5|113272.5|113338.1|113238.1|189
1624322700000|2021-06-22 00:45:00|113352|113252|113361.5|113261.5|113363.1|113263.1|113334.4|113234.4|67
1624323000000|2021-06-22 00:50:00|113361.7|113261.7|113375.5|113275.5|113382.5|113282.5|113355.8|113255.8|109
1624323300000|2021-06-22 00:55:00|113376|113276|113375|113275|113390.5|113290.5|113362.2|113262.2|107
1624323600000|2021-06-22 01:00:00|113380|113280|113382.1|113282.1|113384.2|113284.2|113350|113250|144
1624323900000|2021-06-22 01:05:00|113381.4|113281.4|113365.1|113265.1|113382.9|113282.9|113363.9|113263.9|93
1624324200000|2021-06-22 01:10:00|113362.9|113262.9|113370|113270|113381|113281|113362.6|113262.6|74
1624324500000|2021-06-22 01:15:00|113370.5|113270.5|113389|113289|113391.9|113291.9|113370.5|113270.5|91
1624324800000|2021-06-22 01:20:00|113389.5|113289.5|113381.6|113281.6|113407|113307|113380.6|113280.6|155
1624325100000|2021-06-22 01:25:00|113382.7|113282.7|113349.4|113249.4|113388.5|113288.5|113349.4|113249.4|107
1624325400000|2021-06-22 01:30:00|113347|113247|113312|113212|113347|113247|113305.1|113205.1|212
1624325700000|2021-06-22 01:35:00|113313.4|113213.4|113275.4|113175.4|113317.4|113217.4|113273.6|113173.6|87
1624326000000|2021-06-22 01:40:00|113276.5|113176.5|113291.5|113191.5|113296.7|113196.7|113276.5|113176.5|86
1624326300000|2021-06-22 01:45:00|113295.1|113195.1|113295|113195|113310|113210|113278.6|113178.6|132
1624326600000|2021-06-22 01:50:00|113295.5|113195.5|113330.5|113230.5|113341.4|113241.4|113295.5|113195.5|176
1624326900000|2021-06-22 01:55:00|113330.6|113230.6|113285|113185|113335|113235|113285|113185|117
1624327200000|2021-06-22 02:00:00|113285.4|113185.4|113317.8|113217.8|113330.4|113230.4|113275.1|113175.1|194
1624327500000|2021-06-22 02:05:00|113320|113220|113305|113205|113328|113228|113300.1|113200.1|101
1624327800000|2021-06-22 02:10:00|113306.2|113206.2|113331.1|113231.1|113342|113242|113305.2|113205.2|91
1624328100000|2021-06-22 02:15:00|113326.8|113226.8|113315|113215|113338.5|113238.5|113304.1|113204.1|89
1624328400000|2021-06-22 02:20:00|113320|113220|113311.7|113211.7|113329.9|113229.9|113309.9|113209.9|60
1624328700000|2021-06-22 02:25:00|113311.9|113211.9|113320.6|113220.6|113326|113226|113305|113205|44
1624329000000|2021-06-22 02:30:00|113319|113219|113322.2|113222.2|113324.4|113224.4|113307.4|113207.4|144
1624329300000|2021-06-22 02:35:00|113320.8|113220.8|113315.1|113215.1|113325.1|113225.1|113315.1|113215.1|111
1624329600000|2021-06-22 02:40:00|113315.4|113215.4|113353.4|113253.4|113353.4|113253.4|113315|113215|57
1624329900000|2021-06-22 02:45:00|113349.3|113249.3|113349.7|113249.7|113364.1|113264.1|113335|113235|85
1624330200000|2021-06-22 02:50:00|113349.5|113249.5|113361|113261|113363.9|113263.9|113349.5|113249.5|35
1624330500000|2021-06-22 02:55:00|113357.4|113257.4|113351|113251|113357.4|113257.4|113340.5|113240.5|81
1624330800000|2021-06-22 03:00:00|113347.4|113247.4|113370.3|113270.3|113375.6|113275.6|113347.1|113247.1|64
1624331100000|2021-06-22 03:05:00|113366|113266|113380|113280|113384.1|113284.1|113361|113261|47
1624331400000|2021-06-22 03:10:00|113373|113273|113350|113250|113380|113280|113345|113245|63
1624331700000|2021-06-22 03:15:00|113345|113245|113343|113243|113365.1|113265.1|113334.4|113234.4|86
1624332000000|2021-06-22 03:20:00|113342.5|113242.5|113341.9|113241.9|113347.5|113247.5|113335.7|113235.7|55
1624332300000|2021-06-22 03:25:00|113340.4|113240.4|113344|113244|113345|113245|113335|113235|65
1624332600000|2021-06-22 03:30:00|113340|113240|113349.5|113249.5|113353|113253|113336.5|113236.5|91
1624332900000|2021-06-22 03:35:00|113348.5|113248.5|113359|113259|113380|113280|113345.1|113245.1|77
1624333200000|2021-06-22 03:40:00|113359.4|113259.4|113369|113269|113376.5|113276.5|113358.5|113258.5|58
1624333500000|2021-06-22 03:45:00|113370|113270|113382.7|113282.7|113390|113290|113370|113270|25
1624333800000|2021-06-22 03:50:00|113382.3|113282.3|113378|113278|113391.2|113291.2|113376.6|113276.6|36
1624334100000|2021-06-22 03:55:00|113381|113281|113376.4|113276.4|113392.5|113292.5|113375.6|113275.6|40
1624334400000|2021-06-22 04:00:00|113377.9|113277.9|113359.2|113259.2|113390.5|113290.5|113359.2|113259.2|70
1624334700000|2021-06-22 04:05:00|113358.7|113258.7|113371.9|113271.9|113371.9|113271.9|113358.7|113258.7|39
1624335000000|2021-06-22 04:10:00|113375|113275|113365|113265|113375.1|113275.1|113358.5|113258.5|58
1624335300000|2021-06-22 04:15:00|113351.4|113251.4|113345|113245|113353.5|113253.5|113342.8|113242.8|25
1624335600000|2021-06-22 04:20:00|113344.2|113244.2|113332|113232|113350|113250|113320|113220|38
1624335900000|2021-06-22 04:25:00|113333.4|113233.4|113336|113236|113339|113239|113325.1|113225.1|63
1624336200000|2021-06-22 04:30:00|113336.2|113236.2|113305|113205|113337|113237|113300|113200|76
1624336500000|2021-06-22 04:35:00|113306.2|113206.2|113321.7|113221.7|113322|113222|113305.4|113205.4|69
1624336800000|2021-06-22 04:40:00|113324.4|113224.4|113325|113225|113332.2|113232.2|113315.1|113215.1|43
1624337100000|2021-06-22 04:45:00|113330|113230|113338.5|113238.5|113342.4|113242.4|113329.7|113229.7|51
1624337400000|2021-06-22 04:50:00|113338.7|113238.7|113339|113239|113340.8|113240.8|113325.1|113225.1|42
1624337700000|2021-06-22 04:55:00|113340|113240|113345.2|113245.2|113370.9|113270.9|113336.3|113236.3|89
1624338000000|2021-06-22 05:00:00|113344|113244|113345|113245|113378.9|113278.9|113340|113240|102
1624338300000|2021-06-22 05:05:00|113349.4|113249.4|113341.1|113241.1|113352.5|113252.5|113335|113235|84
1624338600000|2021-06-22 05:10:00|113341.3|113241.3|113355.1|113255.1|113360.9|113260.9|113341.1|113241.1|70
1624338900000|2021-06-22 05:15:00|113352.4|113252.4|113368.5|113268.5|113370.4|113270.4|113338|113238|79
1624339200000|2021-06-22 05:20:00|113368|113268|113363.9|113263.9|113371.9|113271.9|113352.5|113252.5|100
1624339500000|2021-06-22 05:25:00|113364.7|113264.7|113333|113233|113370|113270|113320.4|113220.4|91
1624339800000|2021-06-22 05:30:00|113336.2|113236.2|113277.7|113177.7|113336.2|113236.2|113275.5|113175.5|146
1624340100000|2021-06-22 05:35:00|113277|113177|113222.7|113122.7|113277|113177|113209.9|113109.9|187
1624340400000|2021-06-22 05:40:00|113222.9|113122.9|113217|113117|113240.8|113140.8|113210|113110|141
1624340700000|2021-06-22 05:45:00|113217.3|113117.3|113235.1|113135.1|113235.1|113135.1|113215.4|113115.4|82
1624341000000|2021-06-22 05:50:00|113237.1|113137.1|113230.8|113130.8|113242.9|113142.9|113208|113108|101
1624341300000|2021-06-22 05:55:00|113235.1|113135.1|113283|113183|113283|113183|113235.1|113135.1|214
1624341600000|2021-06-22 06:00:00|113282.4|113182.4|113268.8|113168.8|113285.1|113185.1|113255|113155|183
1624341900000|2021-06-22 06:05:00|113268.6|113168.6|113265|113165|113293|113193|113248|113148|166
1624342200000|2021-06-22 06:10:00|113260.5|113160.5|113240.2|113140.2|113268.4|113168.4|113237.5|113137.5|265
1624342500000|2021-06-22 06:15:00|113239.5|113139.5|113245.1|113145.1|113249.2|113149.2|113237.1|113137.1|157
1624342800000|2021-06-22 06:20:00|113244.9|113144.9|113280.2|113180.2|113291.4|113191.4|113239|113139|126
1624343100000|2021-06-22 06:25:00|113279.5|113179.5|113238.4|113138.4|113280.5|113180.5|113220|113120|154
1624343400000|2021-06-22 06:30:00|113237.8|113137.8|113271.9|113171.9|113274|113174|113223.2|113123.2|83
1624343700000|2021-06-22 06:35:00|113269.6|113169.6|113275|113175|113306.2|113206.2|113269.6|113169.6|56
1624344000000|2021-06-22 06:40:00|113276|113176|113250.8|113150.8|113282|113182|113250|113150|49
1624344300000|2021-06-22 06:45:00|113250|113150|113255|113155|113267|113167|113247.1|113147.1|58
1624344600000|2021-06-22 06:50:00|113256.3|113156.3|113252.4|113152.4|113281.7|113181.7|113252.4|113152.4|38
1624344900000|2021-06-22 06:55:00|113253.5|113153.5|113305|113205|113374.5|113219.5|113253.5|113153.5|43
1624345200000|2021-06-22 07:00:00|113300.5|113200.5|113309.4|113209.4|113358.2|113211.5|113293.7|113147.6|45
1624345500000|2021-06-22 07:05:00|113311.9|113211.9|113333.4|113233.4|113382.4|113233.4|113310.9|113160.1|60
1624345800000|2021-06-22 07:10:00|113335.4|113235.4|113352.5|113252.5|113428.4|113282.4|113334|113209.5|74
1624346100000|2021-06-22 07:15:00|113351|113251|113315.9|113215.9|113403.4|113251|113307.8|113181.1|114
1624346400000|2021-06-22 07:20:00|113320.9|113220.9|113340.2|113240.2|113340.4|113240.4|113320|113220|39
1624346700000|2021-06-22 07:25:00|113340.5|113240.5|113412.1|113212.1|113447.4|113287.1|113340.2|113194|103
1624347000000|2021-06-22 07:30:00|113413.5|113213.5|113342.5|113242.5|113421.9|113270.8|113342.5|113212.9|51
1624347300000|2021-06-22 07:35:00|113341.5|113241.5|113415.9|113215.9|113422.4|113256.4|113323.6|113181.9|55
1624347600000|2021-06-22 07:40:00|113367.4|113267.4|113401|113301|113401|113301|113347.6|113247.6|36
1624347900000|2021-06-22 07:45:00|113400.8|113300.8|113428.4|113328.4|113476.4|113330.9|113400|113272.1|34
1624348200000|2021-06-22 07:50:00|113429.4|113329.4|113582.9|113382.9|113583.9|113389.9|113429.4|113326.9|118
1624348500000|2021-06-22 07:55:00|113584.9|113384.9|113530|113430|113584.9|113442.9|113506.9|113378.6|73
1624348800000|2021-06-22 08:00:00|113533.7|113433.7|113580.3|113480.3|113652|113505|113527.2|113417.8|83
1624349100000|2021-06-22 08:05:00|113580.5|113480.5|113565|113465|113615.8|113481.8|113541|113394.5|88
1624349400000|2021-06-22 08:10:00|113560.3|113460.3|113570.5|113470.5|113575|113475|113549.5|113449.5|28
1624349700000|2021-06-22 08:15:00|113575.5|113475.5|113565|113465|113580.5|113480.5|113545|113445|26
1624350000000|2021-06-22 08:20:00|113565.1|113465.1|113570.5|113470.5|113582.9|113482.9|113560.3|113460.3|58
1624350300000|2021-06-22 08:25:00|113571|113471|113610.1|113510.1|113610.1|113510.1|113571|113471|53
1624350600000|2021-06-22 08:30:00|113610.5|113510.5|113516|113416|113613.5|113513.5|113516|113416|76
1624350900000|2021-06-22 08:35:00|113515.4|113415.4|113525.4|113425.4|113583.5|113446.1|113515.4|113362.8|55
1624351200000|2021-06-22 08:40:00|113525|113425|113572|113372|113575.6|113431.1|113518|113364.6|21
1624351500000|2021-06-22 08:45:00|113572.5|113372.5|113520.5|113420.5|113572.5|113445.1|113515|113372.5|32
1624351800000|2021-06-22 08:50:00|113521|113421|113531.4|113431.4|113533|113433|113521|113421|23
1624352100000|2021-06-22 08:55:00|113531.9|113431.9|113587.1|113387.1|113590|113442|113531.9|113376.4|43
1624352400000|2021-06-22 09:00:00|113586.1|113386.1|113568.7|113368.7|113587.2|113439.7|113521.8|113323.1|48
1624352700000|2021-06-22 09:05:00|113568.6|113368.6|113558|113458|113592.6|113458|113537.4|113367.6|25
1624353000000|2021-06-22 09:10:00|113620.7|113420.7|113580|113380|113620.7|113463.3|113540.1|113380|16
1624353300000|2021-06-22 09:15:00|113579.3|113379.3|113581.6|113381.6|113583.1|113383.1|113565.7|113365.7|23
1624353600000|2021-06-22 09:20:00|113581|113381|113611.1|113411.1|113611.1|113411.1|113572.9|113372.9|24
1624353900000|2021-06-22 09:25:00|113611.4|113411.4|113626.5|113426.5|113627|113427|113610.7|113410.7|10
1624354200000|2021-06-22 09:30:00|113626|113426|113639|113439|113639.2|113439.2|113616.2|113416.2|29
1624354500000|2021-06-22 09:35:00|113638.7|113438.7|113663|113463|113665|113498.3|113598.3|113438.7|25
1624354800000|2021-06-22 09:40:00|113662.5|113462.5|113656|113456|113665|113465|113645.1|113445.1|23
1624355100000|2021-06-22 09:45:00|113657|113457|113648|113448|113660|113460|113643|113443|23
1624355400000|2021-06-22 09:50:00|113648.1|113448.1|113611.1|113511.1|113654.5|113512.1|113593.6|113443.9|29
1624355700000|2021-06-22 09:55:00|113612.1|113512.1|113600.1|113500.1|113613.1|113513.1|113600.1|113500.1|17
1624356000000|2021-06-22 10:00:00|113599.1|113499.1|113609.2|113409.2|113622.5|113505.1|113579|113379|74
1624356300000|2021-06-22 10:05:00|113611.7|113411.7|113554.2|113354.2|113625.1|113470.1|113544.6|113354.2|33
1624356600000|2021-06-22 10:10:00|113554.7|113354.7|113556.7|113356.7|113569.9|113369.9|113551.2|113351.2|16
1624356900000|2021-06-22 10:15:00|113555.4|113355.4|113563.8|113363.8|113574.9|113374.9|113555.4|113355.4|24
1624357200000|2021-06-22 10:20:00|113562.2|113362.2|113565.1|113365.1|113580.5|113424.8|113522.2|113362.2|15
1624357500000|2021-06-22 10:25:00|113570.1|113370.1|113573.7|113373.7|113580.1|113380.1|113568.5|113368.5|13
1624357800000|2021-06-22 10:30:00|113572.7|113372.7|113523.5|113323.5|113572.7|113412.3|113510.3|113313.4|42
1624358100000|2021-06-22 10:35:00|113523|113323|113563.9|113363.9|113563.9|113363.9|113522.4|113322.4|31
1624358400000|2021-06-22 10:40:00|113564.4|113364.4|113556.9|113356.9|113564.8|113364.8|113556.4|113356.4|18
1624358700000|2021-06-22 10:45:00|113556.4|113356.4|113531.6|113331.6|113556.9|113398.3|113477.1|113328.8|36
1624359000000|2021-06-22 10:50:00|113534.6|113334.6|113539.9|113339.9|113541.6|113341.6|113534.6|113334.6|14
1624359300000|2021-06-22 10:55:00|113539.1|113339.1|113538.6|113338.6|113540.4|113340.4|113538.1|113338.1|9
1624359600000|2021-06-22 11:00:00|113540.1|113340.1|113531.9|113331.9|113541.6|113341.6|113531.9|113331.9|11
1624359900000|2021-06-22 11:05:00|113530.9|113330.9|113513.2|113313.2|113530.9|113372.3|113469.1|113313.2|15
1624360200000|2021-06-22 11:10:00|113444.9|113344.9|113501|113301|113510|113368|113438.4|113285|21
1624360500000|2021-06-22 11:15:00|113501.4|113301.4|113510|113310|113524.4|113394.7|113450|113301|33
1624360800000|2021-06-22 11:20:00|113520|113320|113489.7|113389.7|113535|113390|113468.7|113310|27
1624361100000|2021-06-22 11:25:00|113525.7|113325.7|113470|113370|113535.1|113380.1|113470|113320|16
1624361400000|2021-06-22 11:30:00|113470.8|113370.8|113565.1|113365.1|113565.1|113413.5|113470.8|113346|38
1624361700000|2021-06-22 11:35:00|113565.3|113365.3|113606.5|113406.5|113607.1|113466.8|113521.3|113365.3|37
1624362000000|2021-06-22 11:40:00|113609.8|113409.8|113614|113414|113618.3|113464.8|113540.5|113409.8|26
1624362300000|2021-06-22 11:45:00|113612.5|113412.5|113568.5|113468.5|113623.1|113469.5|113540.3|113399|33
1624362600000|2021-06-22 11:50:00|113569.1|113469.1|113607.5|113407.5|113611|113469.1|113568.8|113403.5|22
1624362900000|2021-06-22 11:55:00|113608.5|113408.5|113635.1|113435.1|113635.1|113435.1|113608.5|113408.5|20
1624363200000|2021-06-22 12:00:00|113634.3|113434.3|113660|113460|113678.1|113527|113588|113432.5|33
1624363500000|2021-06-22 12:05:00|113665|113465|113670.1|113470.1|113670.5|113470.5|113663.5|113463.5|12
1624363800000|2021-06-22 12:10:00|113670|113470|113670|113470|113670.1|113470.1|113670|113470|3
1624364100000|2021-06-22 12:15:00|113670.1|113470.1|113590|113490|113670.1|113510.1|113585|113470.1|15
1624364400000|2021-06-22 12:20:00|113585|113485|113594|113494|113594|113494|113584.5|113484.5|13
1624364700000|2021-06-22 12:25:00|113596.5|113496.5|113673.6|113573.6|113722.5|113573.6|113593.5|113480|47
1624365000000|2021-06-22 12:30:00|113682|113582|113706.5|113506.5|113723.7|113582|113650.1|113495|42
1624365300000|2021-06-22 12:35:00|113707|113507|113717.4|113617.4|113736.6|113619.3|113707|113507|22
1624365600000|2021-06-22 12:40:00|113714.9|113614.9|113785.6|113585.6|113787.5|113654.4|113714.9|113575.5|45
1624365900000|2021-06-22 12:45:00|113786.6|113586.6|113742.3|113642.3|113814.3|113660.3|113742.3|113586.6|28
1624366200000|2021-06-22 12:50:00|113746.8|113646.8|113799.4|113599.4|113832.1|113679.1|113741.5|113595|111
1624366500000|2021-06-22 12:55:00|113735.8|113635.8|113797.9|113597.9|113798.4|113646.4|113734.3|113590.8|11
1624366800000|2021-06-22 13:00:00|113797.6|113597.6|113806.2|113606.2|113815|113615|113793.9|113593.9|19
1624367100000|2021-06-22 13:05:00|113805.7|113605.7|113729.3|113629.3|113806.7|113649.2|113726.9|113582|36
1624367400000|2021-06-22 13:10:00|113728.8|113628.8|113717.3|113617.3|113732.3|113628.8|113700|113528.8|51
1624367700000|2021-06-22 13:15:00|113718.1|113618.1|113687.8|113587.8|113750|113619.1|113679.6|113550|35
1624368000000|2021-06-22 13:20:00|113687.9|113587.9|113748.4|113548.4|113770|113615|113678.4|113548.4|50
1624368300000|2021-06-22 13:25:00|113747.9|113547.9|113724|113624|113766.9|113625.3|113698.4|113547.4|32
1624368600000|2021-06-22 13:30:00|113771|113571|113772.5|113572.5|113784.5|113584.5|113758.5|113558.5|9
1624368900000|2021-06-22 13:35:00|113782.5|113582.5|113826|113626|113826|113677.5|113775|113582.5|13
1624369200000|2021-06-22 13:40:00|113827.5|113627.5|113827.5|113627.5|113827.5|113627.5|113826|113626|3
1624369500000|2021-06-22 13:45:00|113827|113627|113870|113670|113870|113713.5|113812.5|113625.5|16
1624369800000|2021-06-22 13:50:00|113869.5|113669.5|113841.5|113641.5|113869.5|113757.5|113783.5|113583.5|73
1624370100000|2021-06-22 13:55:00|113842|113642|113890|113690|113905|113770.5|113794|113641|55
1624370400000|2021-06-22 14:00:00|113887|113687|113848.5|113748.5|113914.5|113760|113836.5|113682.5|28
1624370700000|2021-06-22 14:05:00|113849|113749|113833|113733|113851|113751|113827.5|113727.5|43
1624371000000|2021-06-22 14:10:00|113829|113729|113895.5|113695.5|113896|113749|113818|113695.5|34
1624371300000|2021-06-22 14:15:00|113895|113695|113844|113744|113922|113775|113841|113686.5|53
1624371600000|2021-06-22 14:20:00|113843.5|113743.5|113829|113729|113858.5|113758.5|113813|113713|47
1624371900000|2021-06-22 14:25:00|113831.5|113731.5|113781.5|113681.5|113839|113739|113758.5|113658.5|40
1624372200000|2021-06-22 14:30:00|113780.5|113680.5|113761|113661|113808|113682.5|113739|113596.5|57
1624372500000|2021-06-22 14:35:00|113773.5|113673.5|113845|113645|113857.5|113680|113773.5|113629.8|13
1624372800000|2021-06-22 14:40:00|113844|113644|113875|113675|113875|113675|113844|113644|23
1624373100000|2021-06-22 14:45:00|113874.5|113674.5|113853|113753|113905|113757.5|113837.5|113674.5|31
1624373400000|2021-06-22 14:50:00|113854.8|113754.8|113880|113780|113936|113787|113854.8|113721.5|38
1624373700000|2021-06-22 14:55:00|113876.5|113776.5|113886.5|113786.5|113890|113790|113876.5|113776.5|26
1624374000000|2021-06-22 15:00:00|113885|113785|113833.5|113733.5|113885|113785|113833.5|113733.5|30
1624374300000|2021-06-22 15:05:00|113833|113733|113802.5|113702.5|113842|113742|113801.5|113701.5|14
1624374600000|2021-06-22 15:10:00|113803|113703|113814|113714|113820|113720|113784|113684|47
1624374900000|2021-06-22 15:15:00|113815.5|113715.5|113808|113708|113826|113726|113788|113688|51
1624375200000|2021-06-22 15:20:00|113811.5|113711.5|113816|113716|113824.5|113724.5|113811.5|113711.5|33
1624375500000|2021-06-22 15:25:00|113815.5|113715.5|113778|113678|113853|113716|113778|113651.5|25
1624375800000|2021-06-22 15:30:00|113780.5|113680.5|113881|113681|113897|113740|113780.5|113680|34
1624376100000|2021-06-22 15:35:00|113884.5|113684.5|113886.5|113686.5|113893.5|113693.5|113884.5|113684.5|14
1624376400000|2021-06-22 15:40:00|113888.5|113688.5|113855.8|113655.8|113893.5|113693.5|113854.8|113654.8|47
1624376700000|2021-06-22 15:45:00|113855|113655|113865.8|113665.8|113872.5|113672.5|113855|113655|17
1624377000000|2021-06-22 15:50:00|113866.3|113666.3|113851.5|113651.5|113866.8|113666.8|113850|113650|17
1624377300000|2021-06-22 15:55:00|113852|113652|113819.5|113619.5|113852|113652|113819.5|113619.5|22
1624377600000|2021-06-22 16:00:00|113818.5|113618.5|113822|113622|113822.5|113622.5|113818.5|113618.5|21
1624377900000|2021-06-22 16:05:00|113772.5|113672.5|113781.5|113681.5|113781.5|113681.5|113772|113672|12
1624378200000|2021-06-22 16:10:00|113784.5|113684.5|113778|113678|113785.5|113685.5|113778|113678|14
1624378500000|2021-06-22 16:15:00|113779.5|113679.5|113771.5|113671.5|113783|113683|113770|113670|18
1624378800000|2021-06-22 16:20:00|113772|113672|113740.5|113540.5|113772|113672|113641.5|113475.5|74
1624379100000|2021-06-22 16:25:00|113740|113540|113755|113555|113782.5|113582.5|113740|113540|34
1624379400000|2021-06-22 16:30:00|113755.1|113555.1|113760.5|113560.5|113762|113562|113753.8|113553.8|11
1624379700000|2021-06-22 16:35:00|113758.5|113558.5|113583.3|113383.3|113758.5|113558.5|113582.8|113382.8|49
1624380000000|2021-06-22 16:40:00|113582.3|113382.3|113592.5|113492.5|113660|113503.5|113553|113380|57
1624380300000|2021-06-22 16:45:00|113593|113493|113612.8|113412.8|113639|113493|113545.6|113412.5|55
1624380600000|2021-06-22 16:50:00|113613.3|113413.3|113595|113395|113638|113483.5|113530|113394.5|72
1624380900000|2021-06-22 16:55:00|113580|113380|113531.5|113431.5|113593|113449|113520|113380|43
1624381200000|2021-06-22 17:00:00|113532.5|113432.5|113586.5|113386.5|113604.5|113433|113507.5|113385.5|36
1624381500000|2021-06-22 17:05:00|113586|113386|113583|113383|113586|113386|113583|113383|5
1624381800000|2021-06-22 17:10:00|113582|113382|113539|113339|113604.5|113404.5|113539|113339|39
1624382100000|2021-06-22 17:15:00|113537.5|113337.5|113565|113365|113590|113422|113522|113336|13
1624382400000|2021-06-22 17:20:00|113560|113360|113515|113315|113560|113405|113463.5|113310|19
1624382700000|2021-06-22 17:25:00|113517|113317|113477.5|113377.5|113540|113400.5|113471.5|113317|33
1624383000000|2021-06-22 17:30:00|113478|113378|113542|113342|113550|113406|113478|113342|19
1624383300000|2021-06-22 17:35:00|113539|113339|113542|113342|113542|113383.5|113483.5|113330.5|5
1624383600000|2021-06-22 17:40:00|113540|113340|113518|113318|113544|113369.5|113464|113314|36
1624383900000|2021-06-22 17:45:00|113520|113320|113558|113358|113600|113435|113487.5|113320|79
1624384200000|2021-06-22 17:50:00|113557.5|113357.5|113513.5|113413.5|113559|113423|113509.5|113357.5|26
1624384500000|2021-06-22 17:55:00|113514|113414|113506.5|113406.5|113529.5|113429.5|113502.5|113402.5|28
1624384800000|2021-06-22 18:00:00|113490|113390|113518.5|113318.5|113558|113395|113469.5|113318.5|31
1624385100000|2021-06-22 18:05:00|113517.5|113317.5|113521.5|113321.5|113521.5|113321.5|113517.5|113317.5|4
1624385400000|2021-06-22 18:10:00|113518.5|113318.5|113516.5|113316.5|113518.5|113318.5|113516.5|113316.5|3
1624385700000|2021-06-22 18:15:00|113548.5|113348.5|113551|113351|113551|113351|113548.5|113348.5|3
1624386300000|2021-06-22 18:25:00|113521.5|113321.5|113487|113287|113540|113340|113448.5|113248.5|21
1624386600000|2021-06-22 18:30:00|113499.5|113299.5|113482.5|113282.5|113499.5|113299.5|113480.5|113280.5|31
1624386900000|2021-06-22 18:35:00|113483|113283|113416.5|113216.5|113485|113285|113395.5|113195.5|58
1624387200000|2021-06-22 18:40:00|113417|113217|113424|113224|113424|113224|113417|113217|5
1624387500000|2021-06-22 18:45:00|113425.5|113225.5|113484|113284|113499.5|113299.5|113425.5|113225.5|22
1624387800000|2021-06-22 18:50:00|113488|113288|113582.5|113382.5|113582.5|113382.5|113472.5|113272.5|36
1624388100000|2021-06-22 18:55:00|113575|113375|113559|113359|113590.5|113390.5|113545|113345|33
1624388400000|2021-06-22 19:00:00|113565.5|113365.5|113495|113295|113565.5|113365.5|113493.5|113293.5|15
1624388700000|2021-06-22 19:05:00|113501.5|113301.5|113510|113310|113541.5|113341.5|113500|113300|38
1624389000000|2021-06-22 19:10:00|113505|113305|113513|113313|113516.5|113316.5|113485|113285|38
1624389300000|2021-06-22 19:15:00|113512.5|113312.5|113510|113310|113513|113313|113510|113310|4
1624389600000|2021-06-22 19:20:00|113511|113311|113509|113309|113511|113311|113508.5|113308.5|4
1624389900000|2021-06-22 19:25:00|113511|113311|113496|113296|113511|113311|113495|113295|11
1624390200000|2021-06-22 19:30:00|113495|113295|113485|113285|113510.5|113310.5|113485|113285|12
1624390500000|2021-06-22 19:35:00|113486.5|113286.5|113480|113280|113493.5|113293.5|113480|113280|8
1624390800000|2021-06-22 19:40:00|113481|113281|113475|113275|113486|113286|113475|113275|21
1624391100000|2021-06-22 19:45:00|113478.5|113278.5|113477|113277|113478.5|113278.5|113475|113275|9
1624391400000|2021-06-22 19:50:00|113476|113276|113461|113261|113476|113276|113460|113260|11
1624391700000|2021-06-22 19:55:00|113460|113260|113461.5|113261.5|113465|113265|113458|113258|11
1624406400000|2021-06-23 00:00:00|113425.5|113225.5|113350|113250|113433|113250.1|113350|113181|148
1624406700000|2021-06-23 00:05:00|113354.6|113254.6|113334.6|113234.6|113359.5|113259.5|113325|113225|143
1624407000000|2021-06-23 00:10:00|113335|113235|113311|113211|113350|113250|113303.6|113203.6|110
1624407300000|2021-06-23 00:15:00|113310|113210|113400|113300|113403|113303|113303|113203|199
1624407600000|2021-06-23 00:20:00|113401|113301|113429.1|113329.1|113435.3|113335.3|113380.5|113280.5|130
1624407900000|2021-06-23 00:25:00|113431.6|113331.6|113409.3|113309.3|113449.8|113349.8|113409.3|113309.3|121
1624408200000|2021-06-23 00:30:00|113408.9|113308.9|113370|113270|113410|113310|113360|113260|144
1624408500000|2021-06-23 00:35:00|113371|113271|113360|113260|113400|113300|113360|113260|139
1624408800000|2021-06-23 00:40:00|113361|113261|113401|113301|113405|113305|113361|113261|136
1624409100000|2021-06-23 00:45:00|113400.1|113300.1|113375|113275|113409.1|113309.1|113370|113270|112
1624409400000|2021-06-23 00:50:00|113371.1|113271.1|113410|113310|113412|113312|113371|113271|88
1624409700000|2021-06-23 00:55:00|113405|113305|113420.5|113320.5|113439.5|113339.5|113405|113305|141
1624410000000|2021-06-23 01:00:00|113420.1|113320.1|113426|113326|113432|113332|113418|113318|141
1624410300000|2021-06-23 01:05:00|113428.2|113328.2|113488.8|113388.8|113511.2|113411.2|113427.5|113327.5|230
1624410600000|2021-06-23 01:10:00|113488.5|113388.5|113495|113395|113505|113405|113474|113374|129
1624410900000|2021-06-23 01:15:00|113485.5|113385.5|113488.5|113388.5|113490|113390|113474|113374|35
1624411200000|2021-06-23 01:20:00|113493|113393|113536.7|113436.7|113540.7|113440.7|113493|113393|111
1624411500000|2021-06-23 01:25:00|113535.5|113435.5|113568.5|113468.5|113585|113485|113530.8|113430.8|184
1624411800000|2021-06-23 01:30:00|113568|113468|113620.1|113520.1|113620.4|113520.4|113565.4|113465.4|257
1624412100000|2021-06-23 01:35:00|113618.5|113518.5|113674|113574|113684|113584|113612.7|113512.7|214
1624412400000|2021-06-23 01:40:00|113668.8|113568.8|113674.5|113574.5|113684.5|113584.5|113661.4|113561.4|207
1624412700000|2021-06-23 01:45:00|113672|113572|113699.2|113599.2|113724|113624|113658.8|113558.8|217
1624413000000|2021-06-23 01:50:00|113692.7|113592.7|113689.5|113589.5|113741.5|113641.5|113689.5|113589.5|285
1624413300000|2021-06-23 01:55:00|113683.4|113583.4|113758.2|113658.2|113763|113663|113682.4|113582.4|214
1624413600000|2021-06-23 02:00:00|113757.7|113657.7|113717|113617|113762|113662|113715.4|113615.4|242
1624413900000|2021-06-23 02:05:00|113717.2|113617.2|113730.5|113630.5|113737.9|113637.9|113705.9|113605.9|181
1624414200000|2021-06-23 02:10:00|113732.5|113632.5|113688.5|113588.5|113732.5|113632.5|113685.4|113585.4|176
1624414500000|2021-06-23 02:15:00|113689.9|113589.9|113641.8|113541.8|113689.9|113589.9|113637.5|113537.5|162
1624414800000|2021-06-23 02:20:00|113641.3|113541.3|113690.5|113590.5|113701.8|113601.8|113638|113538|160
1624415100000|2021-06-23 02:25:00|113690|113590|113707|113607|113731|113631|113684.4|113584.4|129
1624415400000|2021-06-23 02:30:00|113708|113608|113716.9|113616.9|113725|113625|113691|113591|152
1624415700000|2021-06-23 02:35:00|113717|113617|113721.8|113621.8|113725|113625|113703.7|113603.7|143
1624416000000|2021-06-23 02:40:00|113723.7|113623.7|113722.5|113622.5|113742.4|113642.4|113721.3|113621.3|121
1624416300000|2021-06-23 02:45:00|113722.1|113622.1|113751|113651|113751|113651|113721.6|113621.6|116
1624416600000|2021-06-23 02:50:00|113751.5|113651.5|113700.8|113600.8|113761|113661|113690.4|113590.4|156
1624416900000|2021-06-23 02:55:00|113703.7|113603.7|113710|113610|113729.2|113629.2|113690.3|113590.3|109
1624417200000|2021-06-23 03:00:00|113709.7|113609.7|113711.5|113611.5|113728.5|113628.5|113685.7|113585.7|119
1624417500000|2021-06-23 03:05:00|113715|113615|113705|113605|113723.5|113623.5|113691.4|113591.4|143
1624417800000|2021-06-23 03:10:00|113706.4|113606.4|113672.4|113572.4|113715.1|113615.1|113669.7|113569.7|160
1624418100000|2021-06-23 03:15:00|113674.4|113574.4|113689.7|113589.7|113710|113610|113671.9|113571.9|85
1624418400000|2021-06-23 03:20:00|113690|113590|113715|113615|113729.2|113629.2|113689.7|113589.7|85
1624418700000|2021-06-23 03:25:00|113710.9|113610.9|113710|113610|113715.1|113615.1|113690|113590|69
1624419000000|2021-06-23 03:30:00|113711.7|113611.7|113730|113630|113730.4|113630.4|113711.4|113611.4|69
1624419300000|2021-06-23 03:35:00|113730.4|113630.4|113739.2|113639.2|113744.9|113644.9|113730.4|113630.4|39
1624419600000|2021-06-23 03:40:00|113738.5|113638.5|113711.9|113611.9|113739.2|113639.2|113701.7|113601.7|39
1624419900000|2021-06-23 03:45:00|113709.7|113609.7|113709.2|113609.2|113723.5|113623.5|113705|113605|92
1624420200000|2021-06-23 03:50:00|113710.8|113610.8|113685.8|113585.8|113711.2|113611.2|113677.3|113577.3|112
1624420500000|2021-06-23 03:55:00|113686.1|113586.1|113682.5|113582.5|113701.5|113601.5|113679.3|113579.3|59
1624420800000|2021-06-23 04:00:00|113678.2|113578.2|113636|113536|113678.6|113578.6|113636|113536|117
1624421100000|2021-06-23 04:05:00|113631.8|113531.8|113644.6|113544.6|113650.9|113550.9|113626.5|113526.5|123
1624421400000|2021-06-23 04:10:00|113645|113545|113701.5|113601.5|113701.5|113601.5|113644.6|113544.6|101
1624421700000|2021-06-23 04:15:00|113697|113597|113681.4|113581.4|113703|113603|113668.1|113568.1|85
1624422000000|2021-06-23 04:20:00|113681.2|113581.2|113702.7|113602.7|113721.4|113621.4|113666.7|113566.7|147
1624422300000|2021-06-23 04:25:00|113701.5|113601.5|113732.5|113632.5|113732.5|113632.5|113701.5|113601.5|83
1624422600000|2021-06-23 04:30:00|113730.2|113630.2|113725.6|113625.6|113737.1|113637.1|113722.4|113622.4|65
1624422900000|2021-06-23 04:35:00|113728|113628|113710.1|113610.1|113728|113628|113705.1|113605.1|69
1624423200000|2021-06-23 04:40:00|113713.9|113613.9|113714.5|113614.5|113725|113625|113710.3|113610.3|32
1624423500000|2021-06-23 04:45:00|113714|113614|113715|113615|113727.1|113627.1|113714|113614|32
1624423800000|2021-06-23 04:50:00|113712|113612|113726.5|113626.5|113728.9|113628.9|113700|113600|72
1624424100000|2021-06-23 04:55:00|113727|113627|113760|113660|113760|113660|113727|113627|73
1624424400000|2021-06-23 05:00:00|113759.6|113659.6|113800.5|113700.5|113808.7|113708.7|113745|113645|172
1624424700000|2021-06-23 05:05:00|113800.9|113700.9|113835.4|113735.4|113846.5|113746.5|113794.2|113694.2|168
1624425000000|2021-06-23 05:10:00|113835|113735|113810.5|113710.5|113835.9|113735.9|113800.5|113700.5|92
1624425300000|2021-06-23 05:15:00|113810.8|113710.8|113789|113689|113811.1|113711.1|113769|113669|126
1624425600000|2021-06-23 05:20:00|113789.5|113689.5|113794|113694|113806.3|113706.3|113786|113686|135
1624425900000|2021-06-23 05:25:00|113791.3|113691.3|113805.7|113705.7|113810|113710|113770.6|113670.6|113
1624426200000|2021-06-23 05:30:00|113806.7|113706.7|113841.9|113741.9|113860|113760|113801|113701|202
1624426500000|2021-06-23 05:35:00|113841.5|113741.5|113817|113717|113881.3|113781.3|113815|113715|172
1624426800000|2021-06-23 05:40:00|113816|113716|113805|113705|113836|113736|113797.7|113697.7|155
1624427100000|2021-06-23 05:45:00|113805.4|113705.4|113801.1|113701.1|113830|113730|113792.5|113692.5|133
1624427400000|2021-06-23 05:50:00|113806|113706|113763.5|113663.5|113807.4|113707.4|113742.4|113642.4|191
1624427700000|2021-06-23 05:55:00|113764.8|113664.8|113713.5|113613.5|113764.8|113664.8|113712.6|113612.6|241
1624428000000|2021-06-23 06:00:00|113706|113606|113734.5|113634.5|113738.5|113638.5|113697.4|113597.4|239
1624428300000|2021-06-23 06:05:00|113735.4|113635.4|113789.6|113689.6|113802.4|113702.4|113735.4|113635.4|185
1624428600000|2021-06-23 06:10:00|113790|113690|113791.1|113691.1|113795.5|113695.5|113740|113640|223
1624428900000|2021-06-23 06:15:00|113791.3|113691.3|113843.5|113743.5|113857.9|113757.9|113780|113680|185
1624429200000|2021-06-23 06:20:00|113843.8|113743.8|113843.2|113743.2|113879.4|113779.4|113825|113725|177
1624429500000|2021-06-23 06:25:00|113841.8|113741.8|113817.4|113717.4|113852.5|113752.5|113804.2|113704.2|150
1624429800000|2021-06-23 06:30:00|113815.1|113715.1|113812.9|113712.9|113846.2|113723.9|113775.5|113610|123
1624430100000|2021-06-23 06:35:00|113811.1|113711.1|113790|113590|113837.1|113715.7|113751|113551|106
1624430400000|2021-06-23 06:40:00|113783.1|113583.1|113715|113615|113791.3|113625.5|113695.5|113578.8|68
1624430700000|2021-06-23 06:45:00|113705|113605|113725.2|113625.2|113733.9|113633.9|113705|113605|24
1624431000000|2021-06-23 06:50:00|113715.2|113615.2|113715|113615|113725|113625|113714.6|113614.6|30
1624431300000|2021-06-23 06:55:00|113715.4|113615.4|113796.9|113696.9|113915.4|113743.2|113715|113609.5|84
1624431600000|2021-06-23 07:00:00|113795.3|113695.3|113885|113685|113885|113775|113772.9|113649.3|101
1624431900000|2021-06-23 07:05:00|113880|113680|113794.6|113694.6|113895.6|113746.9|113794.6|113655|68
1624432200000|2021-06-23 07:10:00|113794.7|113694.7|113815|113715|113819.1|113719.1|113789.9|113689.9|37
1624432500000|2021-06-23 07:15:00|113820.9|113720.9|113823.6|113723.6|113885.9|113735|113805.1|113668.7|96
1624432800000|2021-06-23 07:20:00|113825|113725|113820|113720|113825.9|113725.9|113811.7|113711.7|14
1624433100000|2021-06-23 07:25:00|113810|113710|113815|113715|113825.1|113725.1|113800|113700|65
1624433400000|2021-06-23 07:30:00|113810.4|113710.4|113787.5|113687.5|113810.4|113710.4|113764.6|113664.6|101
1624433700000|2021-06-23 07:35:00|113788.3|113688.3|113772.4|113672.4|113789.9|113689.9|113768|113668|24
1624434000000|2021-06-23 07:40:00|113771.2|113671.2|113733.4|113633.4|113817.9|113672.4|113732.4|113577.9|53
1624434300000|2021-06-23 07:45:00|113734.4|113634.4|113778.7|113678.7|113802.9|113679.4|113724.5|113597.4|37
1624434600000|2021-06-23 07:50:00|113779.9|113679.9|113785|113685|113823.2|113687.9|113771.7|113623.2|29
1624434900000|2021-06-23 07:55:00|113786.5|113686.5|113793.5|113693.5|113800.3|113700.3|113786|113686|35
1624435200000|2021-06-23 08:00:00|113787.2|113687.2|113799.8|113699.8|113799.8|113699.8|113780.8|113680.8|41
1624435500000|2021-06-23 08:05:00|113800.3|113700.3|113796|113696|113808.7|113708.7|113788.8|113688.8|36
1624435800000|2021-06-23 08:10:00|113796.5|113696.5|113802.5|113702.5|113806.7|113706.7|113796.5|113696.5|12
1624436100000|2021-06-23 08:15:00|113801.5|113701.5|113780.7|113680.7|113807.2|113707.2|113776|113676|35
1624436400000|2021-06-23 08:20:00|113771.7|113671.7|113715.5|113615.5|113787.5|113687.5|113709|113609|66
1624436700000|2021-06-23 08:25:00|113699.3|113599.3|113774.9|113574.9|113774.9|113633.7|113658.5|113511|95
1624437000000|2021-06-23 08:30:00|113776.4|113576.4|113715.3|113515.3|113776.4|113605.1|113597.5|113445.7|154
1624437300000|2021-06-23 08:35:00|113714.9|113514.9|113660|113560|113714.9|113569.2|113645.5|113485.1|56
1624437600000|2021-06-23 08:40:00|113661|113561|113730.6|113530.6|113778.5|113586.3|113661|113521.4|52
1624437900000|2021-06-23 08:45:00|113729.6|113529.6|113757.6|113557.6|113763.6|113598|113666.9|113522.9|73
1624438200000|2021-06-23 08:50:00|113758.4|113558.4|113679|113579|113758.4|113592.3|113672.6|113532.3|18
1624438500000|2021-06-23 08:55:00|113678.7|113578.7|113702.8|113602.8|113702.8|113602.8|113673.7|113573.7|26
1624438800000|2021-06-23 09:00:00|113702.3|113602.3|113706.8|113606.8|113709.5|113609.5|113681.4|113581.4|44
1624439100000|2021-06-23 09:05:00|113706.3|113606.3|113704.3|113604.3|113709.4|113609.4|113701.1|113601.1|23
1624439400000|2021-06-23 09:10:00|113702.9|113602.9|113705.5|113605.5|113715.3|113615.3|113700|113600|20
1624439700000|2021-06-23 09:15:00|113706|113606|113703.3|113603.3|113707.7|113607.7|113693.5|113593.5|61
1624440000000|2021-06-23 09:20:00|113702.5|113602.5|113696|113596|113710.6|113610.6|113686.5|113586.5|44
1624440300000|2021-06-23 09:25:00|113694.5|113594.5|113698.2|113598.2|113749.5|113602.4|113684.8|113549.5|53
1624440600000|2021-06-23 09:30:00|113694.7|113594.7|113684.7|113584.7|113695|113595|113678.7|113578.7|18
1624440900000|2021-06-23 09:35:00|113689.4|113589.4|113745.1|113545.1|113745.1|113599.3|113689.4|113534.5|24
1624441200000|2021-06-23 09:40:00|113745|113545|113726.2|113626.2|113755.1|113635.1|113695.7|113545|18
1624441500000|2021-06-23 09:45:00|113725.6|113625.6|113752.1|113552.1|113755.8|113628.3|113722.7|113550.5|25
1624441800000|2021-06-23 09:50:00|113753.1|113553.1|113689.5|113589.5|113764.5|113600.1|113686|113553.1|31
1624442100000|2021-06-23 09:55:00|113690.1|113590.1|113691|113591|113692.5|113592.5|113688.5|113588.5|13
1624442400000|2021-06-23 10:00:00|113689|113589|113692.4|113592.4|113692.8|113592.8|113674|113574|24
1624442700000|2021-06-23 10:05:00|113690.4|113590.4|113684.4|113584.4|113692.4|113592.4|113683.4|113583.4|10
1624443000000|2021-06-23 10:10:00|113685|113585|113685|113585|113690.1|113590.1|113683.4|113583.4|22
1624443300000|2021-06-23 10:15:00|113684.8|113584.8|113656.5|113456.5|113714.3|113584.8|113626.4|113456.5|32
1624443600000|2021-06-23 10:20:00|113590.9|113490.9|113566.4|113466.4|113622.8|113490.9|113556.5|113422.8|45
1624443900000|2021-06-23 10:25:00|113565.5|113465.5|113695.2|113495.2|113702.3|113502.3|113565.5|113465.5|39
1624444200000|2021-06-23 10:30:00|113694.7|113494.7|113690.5|113490.5|113697.9|113497.9|113683|113483|36
1624444500000|2021-06-23 10:35:00|113690.4|113490.4|113701.4|113501.4|113710.5|113510.5|113689.4|113489.4|21
1624444800000|2021-06-23 10:40:00|113700|113500|113667.8|113467.8|113700|113540|113630.8|113443.5|47
1624445100000|2021-06-23 10:45:00|113669|113469|113686.1|113486.1|113686.1|113486.1|113669|113469|17
1624445400000|2021-06-23 10:50:00|113686.5|113486.5|113704.5|113504.5|113713|113545.1|113645.1|113486.5|36
1624445700000|2021-06-23 10:55:00|113705.5|113505.5|113725.6|113525.6|113726.7|113526.7|113703.5|113503.5|25
1624446000000|2021-06-23 11:00:00|113681.9|113581.9|113784|113584|113784|113600.5|113681.9|113529.6|62
1624446300000|2021-06-23 11:05:00|113783.5|113583.5|113765.4|113565.4|113790.1|113590.1|113765.3|113565.3|51
1624446600000|2021-06-23 11:10:00|113772.9|113572.9|113780.2|113580.2|113788.8|113588.8|113764.4|113564.4|27
1624446900000|2021-06-23 11:15:00|113781.2|113581.2|113776.6|113576.6|113781.2|113581.2|113770.1|113570.1|31
1624447200000|2021-06-23 11:20:00|113777.1|113577.1|113745.7|113645.7|113787.6|113650.3|113734.1|113564.5|37
1624447500000|2021-06-23 11:25:00|113744.7|113644.7|113839.3|113639.3|113839.3|113679.5|113743.7|113629.5|27
1624447800000|2021-06-23 11:30:00|113840.3|113640.3|113786.3|113586.3|113840.3|113640.3|113786.3|113586.3|11
1624448100000|2021-06-23 11:35:00|113706.7|113606.7|113732|113532|113748.5|113606.7|113706.7|113510|57
1624448400000|2021-06-23 11:40:00|113732.5|113532.5|113736.5|113536.5|113736.5|113536.5|113731|113531|11
1624448700000|2021-06-23 11:45:00|113738.5|113538.5|113716.5|113516.5|113739.5|113539.5|113713|113513|24
1624449000000|2021-06-23 11:50:00|113715.5|113515.5|113734.3|113534.3|113734.3|113534.3|113715.5|113515.5|17
1624449300000|2021-06-23 11:55:00|113734.2|113534.2|113744.3|113544.3|113752.7|113552.7|113734.2|113534.2|25
1624449600000|2021-06-23 12:00:00|113743.3|113543.3|113742.2|113542.2|113755.5|113555.5|113741.2|113541.2|23
1624449900000|2021-06-23 12:05:00|113742.6|113542.6|113731.1|113531.1|113755|113606.1|113686.2|113525.2|29
1624450200000|2021-06-23 12:10:00|113732.6|113532.6|113676.5|113576.5|113736.7|113595|113660|113523|35
1624450500000|2021-06-23 12:15:00|113676.4|113576.4|113663.7|113463.7|113694.5|113577|113612.4|113448.7|62
1624450800000|2021-06-23 12:20:00|113665|113465|113677.1|113477.1|113677.1|113477.1|113660.5|113460.5|17
1624451100000|2021-06-23 12:25:00|113677.2|113477.2|113641|113541|113705.1|113542.5|113640.1|113477.2|11
1624451400000|2021-06-23 12:30:00|113640.5|113540.5|113643.3|113543.3|113652|113552|113630|113530|21
1624451700000|2021-06-23 12:35:00|113651.2|113551.2|113726.9|113526.9|113737.5|113586.2|113651.1|113526.6|17
1624452000000|2021-06-23 12:40:00|113723.9|113523.9|113680.1|113580.1|113728|113580.1|113677.2|113519.7|21
1624452300000|2021-06-23 12:45:00|113679.7|113579.7|113673|113573|113679.7|113579.7|113672|113572|11
1624452600000|2021-06-23 12:50:00|113672.5|113572.5|113644.3|113544.3|113672.5|113572.5|113642.3|113542.3|41
1624452900000|2021-06-23 12:55:00|113643.4|113543.4|113642|113542|113713.5|113568.9|113634.3|113497.7|33
1624453200000|2021-06-23 13:00:00|113641.7|113541.7|113685|113485|113685|113555|113610|113475|28
1624453500000|2021-06-23 13:05:00|113680|113480|113704.5|113504.5|113704.5|113555|113635|113480|12
1624453800000|2021-06-23 13:10:00|113705|113505|113707|113507|113710|113560|113637.5|113505|12
1624454100000|2021-06-23 13:15:00|113706|113506|113653|113453|113706|113546|113625|113450|41
1624454400000|2021-06-23 13:20:00|113650|113450|113633|113533|113706.5|113539|113622|113450|61
1624454700000|2021-06-23 13:25:00|113634|113534|113663|113463|113690|113540|113616.5|113462.5|23
1624455000000|2021-06-23 13:30:00|113662|113462|113648.3|113448.3|113690|113490|113648.3|113448.3|14
1624455300000|2021-06-23 13:35:00|113648.8|113448.8|113570|113470|113652.5|113470|113570|113407|41
1624455600000|2021-06-23 13:40:00|113620|113420|113655|113455|113658|113458|113620|113420|16
1624455900000|2021-06-23 13:45:00|113658|113458|113496|113396|113658|113458|113493|113340|51
1624456200000|2021-06-23 13:50:00|113495|113395|113486|113386|113515|113415|113486|113386|30
1624456500000|2021-06-23 13:55:00|113487|113387|113533.5|113333.5|113540|113387|113439.8|113290|39
1624456800000|2021-06-23 14:00:00|113533|113333|113525|113325|113558|113413|113456.5|113306|111
1624457100000|2021-06-23 14:05:00|113525.5|113325.5|113485|113285|113536|113336|113460.5|113260.5|42
1624457400000|2021-06-23 14:10:00|113500|113300|113436.5|113336.5|113509.1|113351.5|113435|113295|62
1624457700000|2021-06-23 14:15:00|113436|113336|113476.5|113276.5|113477|113339|113421.5|113272.5|29
1624458000000|2021-06-23 14:20:00|113436|113336|113483.5|113283.5|113488.3|113339|113436|113274.5|20
1624458300000|2021-06-23 14:25:00|113482|113282|113487.7|113287.7|113488.2|113332.5|113412.5|113271.5|44
1624458600000|2021-06-23 14:30:00|113488.7|113288.7|113418|113318|113488.7|113323|113407.5|113253.5|29
1624458900000|2021-06-23 14:35:00|113419|113319|113475|113275|113492|113340|113419|113268|42
1624459200000|2021-06-23 14:40:00|113475.5|113275.5|113490.5|113290.5|113498|113349.5|113449.5|113274.5|27
1624459500000|2021-06-23 14:45:00|113490|113290|113499|113299|113499|113350.5|113435|113290|39
1624459800000|2021-06-23 14:50:00|113500|113300|113499|113299|113500.5|113300.5|113499|113299|7
1624460100000|2021-06-23 14:55:00|113500|113300|113546.5|113346.5|113573.3|113392|113492|113300|33
1624460400000|2021-06-23 15:00:00|113547|113347|113577.5|113377.5|113626.3|113429.3|113487.5|113323.5|106
1624460700000|2021-06-23 15:05:00|113576|113376|113572.5|113372.5|113577.5|113377.5|113568.5|113368.5|29
1624461000000|2021-06-23 15:10:00|113571.5|113371.5|113538.5|113438.5|113577.5|113447.5|113526|113371.5|42
1624461300000|2021-06-23 15:15:00|113538|113438|113521|113421|113583.5|113438.5|113513|113363.5|42
1624461600000|2021-06-23 15:20:00|113522.5|113422.5|113525|113425|113526|113426|113522.5|113422.5|7
1624461900000|2021-06-23 15:25:00|113524.5|113424.5|113485|113385|113525.5|113425.5|113485|113385|15
1624462200000|2021-06-23 15:30:00|113485.5|113385.5|113538.5|113338.5|113545|113401.5|113485.5|113337.5|19
1624462500000|2021-06-23 15:35:00|113492.5|113392.5|113537.5|113337.5|113553.7|113393.5|113492.5|113337.5|15
1624462800000|2021-06-23 15:40:00|113538|113338|113506.2|113306.2|113538|113374.2|113474.2|113291.5|24
1624463100000|2021-06-23 15:45:00|113505.7|113305.7|113485|113285|113505.7|113305.7|113485|113285|5
1624463400000|2021-06-23 15:50:00|113486.5|113286.5|113514.2|113314.2|113516.2|113316.2|113482.7|113282.7|20
1624463700000|2021-06-23 15:55:00|113515.5|113315.5|113516|113316|113519.5|113319.5|113514.5|113314.5|11
1624464000000|2021-06-23 16:00:00|113515.5|113315.5|113470|113370|113521.2|113375.5|113470|113315|14
1624464300000|2021-06-23 16:05:00|113471.2|113371.2|113517|113317|113523.2|113371.2|113465|113315|17
1624464600000|2021-06-23 16:10:00|113519|113319|113518|113318|113519.5|113319.5|113518|113318|7
1624465500000|2021-06-23 16:25:00|113476.5|113376.5|113530|113330|113537.7|113376.5|113471.5|113318|8
1624465800000|2021-06-23 16:30:00|113529|113329|113525.5|113325.5|113530|113330|113525.5|113325.5|10
1624466100000|2021-06-23 16:35:00|113538|113338|113556.7|113356.7|113570.8|113370.8|113538|113338|31
1624466400000|2021-06-23 16:40:00|113557.2|113357.2|113598|113398|113605|113455.5|113554.8|113354.8|25
1624466700000|2021-06-23 16:45:00|113594|113394|113581.5|113381.5|113595.5|113395.5|113570|113370|19
1624467000000|2021-06-23 16:50:00|113600.7|113400.7|113556|113356|113610.7|113410.7|113555|113355|21
1624467300000|2021-06-23 16:55:00|113556.5|113356.5|113585|113385|113585|113385|113555.5|113355.5|20
1624467600000|2021-06-23 17:00:00|113584.5|113384.5|113553|113453|113586|113453.5|113534.5|113384|12
1624467900000|2021-06-23 17:05:00|113552.5|113452.5|113558.5|113458.5|113561.5|113461.5|113552|113452|12
1624468200000|2021-06-23 17:10:00|113558|113458|113658|113458|113679.3|113481.5|113558|113458|17
1624468500000|2021-06-23 17:15:00|113658.5|113458.5|113622|113422|113658.5|113486|113560|113421.5|29
1624468800000|2021-06-23 17:20:00|113622.5|113422.5|113542|113442|113623|113449|113542|113408.8|21
1624469100000|2021-06-23 17:25:00|113545|113445|113543|113443|113545|113445|113538|113438|6
1624469400000|2021-06-23 17:30:00|113545|113445|113537.5|113437.5|113545.5|113445.5|113537.5|113437.5|15
1624469700000|2021-06-23 17:35:00|113538.5|113438.5|113566|113366|113569|113438.5|113538.5|113349|25
1624470000000|2021-06-23 17:40:00|113565.5|113365.5|113564.5|113364.5|113565.5|113365.5|113564.5|113364.5|2
1624470300000|2021-06-23 17:45:00|113567.5|113367.5|113584|113384|113586|113386|113567.5|113367.5|11
1624470600000|2021-06-23 17:50:00|113584.5|113384.5|113586|113386|113586|113386|113584.5|113384.5|2
1624470900000|2021-06-23 17:55:00|113584|113384|113576|113376|113584|113384|113575.5|113375.5|3
1624471200000|2021-06-23 18:00:00|113575.5|113375.5|113596|113396|113597.5|113397.5|113575.5|113375.5|21
1624471500000|2021-06-23 18:05:00|113595.5|113395.5|113588.5|113388.5|113598.5|113398.5|113585.8|113385.8|13
1624471800000|2021-06-23 18:10:00|113593|113393|113605|113405|113605|113455|113555|113393|5
1624472100000|2021-06-23 18:15:00|113605.5|113405.5|113608|113408|113608|113408|113605.5|113405.5|8
1624472700000|2021-06-23 18:25:00|113608.5|113408.5|113598.3|113398.3|113612|113412|113596.3|113396.3|11
1624473000000|2021-06-23 18:30:00|113598.8|113398.8|113633|113433|113635|113472.5|113572|113398.8|24
1624473300000|2021-06-23 18:35:00|113632|113432|113630.5|113430.5|113632|113432|113630.5|113430.5|4
1624473600000|2021-06-23 18:40:00|113575.5|113475.5|113581|113481|113581|113481|113575.5|113475.5|9
1624474200000|2021-06-23 18:50:00|113560|113460|113626|113426|113626|113460|113560|113410|7
1624474500000|2021-06-23 18:55:00|113626.5|113426.5|113627|113427|113627|113427|113626.5|113426.5|2
1624475100000|2021-06-23 19:05:00|113628.5|113428.5|113636.5|113436.5|113636.5|113436.5|113628.5|113428.5|10
1624475400000|2021-06-23 19:10:00|113637.5|113437.5|113610|113510|113637.5|113510|113604|113437.5|18
1624475700000|2021-06-23 19:15:00|113610.5|113510.5|113678|113478|113678|113539|113610.5|113478|8
1624476000000|2021-06-23 19:20:00|113677.5|113477.5|113662|113462|113677.5|113477.5|113662|113462|7
1624476300000|2021-06-23 19:25:00|113662.5|113462.5|113666|113466|113673|113527.5|113613.5|113462|25
1624476600000|2021-06-23 19:30:00|113666.5|113466.5|113673|113473|113674|113474|113666|113466|11
1624476900000|2021-06-23 19:35:00|113672.5|113472.5|113628|113528|113675|113528|113624.5|113472.5|11
1624477200000|2021-06-23 19:40:00|113628.5|113528.5|113675.5|113475.5|113675.5|113530|113624|113475|11
1624477500000|2021-06-23 19:45:00|113676|113476|113674.5|113474.5|113678|113525|113624|113473.5|15
1624477800000|2021-06-23 19:50:00|113675.5|113475.5|113711|113511|113750.8|113550.8|113675.5|113475.5|42
1624478100000|2021-06-23 19:55:00|113713.5|113513.5|113647|113547|113713.5|113579.5|113646.5|113513.5|74
1624492800000|2021-06-24 00:00:00|113677.5|113342.5|113754.5|113554.5|113790.5|113582|113673|113338|120
1624493100000|2021-06-24 00:05:00|113758|113558|113766.5|113566.5|113797.5|113597.5|113738.5|113538.5|140
1624493400000|2021-06-24 00:10:00|113763|113563|113754.5|113554.5|113833.4|113633.4|113727.5|113527.5|122
1624493700000|2021-06-24 00:15:00|113775.5|113575.5|113765|113665|113825|113665|113750|113550|95
1624494000000|2021-06-24 00:20:00|113766|113666|113805.5|113705.5|113828.2|113728.2|113761.2|113661.2|149
1624494300000|2021-06-24 00:25:00|113803.4|113703.4|113830.7|113730.7|113830.7|113730.7|113773|113673|113
1624494600000|2021-06-24 00:30:00|113830.2|113730.2|113865|113765|113882|113782|113825.5|113725.5|231
1624494900000|2021-06-24 00:35:00|113863.7|113763.7|113850|113750|113878.8|113778.8|113843.1|113743.1|103
1624495200000|2021-06-24 00:40:00|113855|113755|113815|113715|113855.1|113755.1|113800|113700|89
1624495500000|2021-06-24 00:45:00|113819.3|113719.3|113829.6|113729.6|113830|113730|113800.3|113700.3|97
1624495800000|2021-06-24 00:50:00|113822.3|113722.3|113825|113725|113835.1|113735.1|113795|113695|97
1624496100000|2021-06-24 00:55:00|113825.1|113725.1|113821|113721|113834.1|113734.1|113820.9|113720.9|79
1624496400000|2021-06-24 01:00:00|113820|113720|113790|113690|113820|113720|113771|113671|188
1624496700000|2021-06-24 01:05:00|113789.8|113689.8|113829.5|113729.5|113830|113730|113783.4|113683.4|157
1624497000000|2021-06-24 01:10:00|113829|113729|113830|113730|113832.5|113732.5|113802.4|113702.4|109
1624497300000|2021-06-24 01:15:00|113834.4|113734.4|113810|113710|113845|113745|113810|113710|22
1624497600000|2021-06-24 01:20:00|113808.7|113708.7|113796.9|113696.9|113820|113720|113785.1|113685.1|115
1624497900000|2021-06-24 01:25:00|113795|113695|113787.8|113687.8|113810|113710|113785|113685|128
1624498200000|2021-06-24 01:30:00|113787.6|113687.6|113815.1|113715.1|113840|113740|113769.2|113669.2|242
1624498500000|2021-06-24 01:35:00|113820|113720|113735.1|113635.1|113820|113720|113710.3|113610.3|236
1624498800000|2021-06-24 01:40:00|113731.4|113631.4|113740.8|113640.8|113785|113685|113730|113630|228
1624499100000|2021-06-24 01:45:00|113744.4|113644.4|113664.5|113564.5|113745.1|113645.1|113645.4|113545.4|288
1624499400000|2021-06-24 01:50:00|113665|113565|113591.1|113491.1|113672.5|113572.5|113556.4|113456.4|290
1624499700000|2021-06-24 01:55:00|113591.3|113491.3|113517.6|113417.6|113617|113517|113511.7|113411.7|285
1624500000000|2021-06-24 02:00:00|113515.4|113415.4|113502.9|113402.9|113547.8|113447.8|113498|113398|132
1624500300000|2021-06-24 02:05:00|113498.4|113398.4|113530.8|113430.8|113543.4|113443.4|113469.2|113369.2|302
1624500600000|2021-06-24 02:10:00|113537|113437|113585|113485|113595.1|113495.1|113537|113437|170
1624500900000|2021-06-24 02:15:00|113585.7|113485.7|113590.3|113490.3|113610|113510|113560|113460|102
1624501200000|2021-06-24 02:20:00|113592.7|113492.7|113593.1|113493.1|113644|113544|113586.4|113486.4|159
1624501500000|2021-06-24 02:25:00|113596.4|113496.4|113594.5|113494.5|113603.1|113503.1|113571.1|113471.1|136
1624501800000|2021-06-24 02:30:00|113592.8|113492.8|113617.5|113517.5|113627.7|113527.7|113590.2|113490.2|117
1624502100000|2021-06-24 02:35:00|113618|113518|113583.1|113483.1|113619.2|113519.2|113580|113480|107
1624502400000|2021-06-24 02:40:00|113587|113487|113535.1|113435.1|113589.2|113489.2|113523|113423|143
1624502700000|2021-06-24 02:45:00|113536.7|113436.7|113628.2|113528.2|113628.2|113528.2|113530.9|113430.9|142
1624503000000|2021-06-24 02:50:00|113630|113530|113639.7|113539.7|113648.7|113548.7|113619.5|113519.5|121
1624503300000|2021-06-24 02:55:00|113638.2|113538.2|113643.4|113543.4|113645.4|113545.4|113631.7|113531.7|102
1624503600000|2021-06-24 03:00:00|113642.4|113542.4|113661.4|113561.4|113688|113588|113634.6|113534.6|118
1624503900000|2021-06-24 03:05:00|113661.9|113561.9|113670.5|113570.5|113689.4|113589.4|113655.5|113555.5|116
1624504200000|2021-06-24 03:10:00|113671|113571|113710|113610|113730|113630|113670.4|113570.4|149
1624504500000|2021-06-24 03:15:00|113709.5|113609.5|113718.5|113618.5|113720|113620|113695.1|113595.1|92
1624504800000|2021-06-24 03:20:00|113719.4|113619.4|113685.4|113585.4|113723.9|113623.9|113677.7|113577.7|111
1624505100000|2021-06-24 03:25:00|113687.4|113587.4|113679|113579|113691.1|113591.1|113676.3|113576.3|72
1624505400000|2021-06-24 03:30:00|113686.4|113586.4|113673|113573|113686.9|113586.9|113662|113562|96
1624505700000|2021-06-24 03:35:00|113672.4|113572.4|113690.9|113590.9|113694.4|113594.4|113670|113570|83
1624506000000|2021-06-24 03:40:00|113692.8|113592.8|113680|113580|113693.4|113593.4|113671.3|113571.3|48
1624506300000|2021-06-24 03:45:00|113681.9|113581.9|113672.4|113572.4|113688.4|113588.4|113667.2|113567.2|88
1624506600000|2021-06-24 03:50:00|113675.4|113575.4|113710.4|113610.4|113715.8|113615.8|113672.4|113572.4|77
1624506900000|2021-06-24 03:55:00|113711|113611|113669.2|113569.2|113714|113614|113668.7|113568.7|109
1624507200000|2021-06-24 04:00:00|113668.7|113568.7|113654.5|113554.5|113671.7|113571.7|113645.1|113545.1|88
1624507500000|2021-06-24 04:05:00|113654|113554|113627.3|113527.3|113654|113554|113621.4|113521.4|80
1624507800000|2021-06-24 04:10:00|113627|113527|113630|113530|113630|113530|113608.7|113508.7|45
1624508100000|2021-06-24 04:15:00|113628.9|113528.9|113612.5|113512.5|113629|113529|113605.6|113505.6|63
1624508400000|2021-06-24 04:20:00|113611.9|113511.9|113628.5|113528.5|113629.7|113529.7|113609|113509|40
1624508700000|2021-06-24 04:25:00|113629.2|113529.2|113636.5|113536.5|113637|113537|113628.5|113528.5|44
1624509000000|2021-06-24 04:30:00|113638.4|113538.4|113649.7|113549.7|113663.4|113563.4|113630|113530|78
1624509300000|2021-06-24 04:35:00|113651.9|113551.9|113619|113519|113660|113560|113608.5|113508.5|90
1624509600000|2021-06-24 04:40:00|113619.5|113519.5|113660.2|113560.2|113661.7|113561.7|113619.5|113519.5|61
1624509900000|2021-06-24 04:45:00|113660.4|113560.4|113658.7|113558.7|113661.4|113561.4|113636|113536|76
1624510200000|2021-06-24 04:50:00|113659|113559|113650|113550|113665.9|113565.9|113635|113535|37
1624510500000|2021-06-24 04:55:00|113647.4|113547.4|113639|113539|113655|113555|113625|113525|50
1624510800000|2021-06-24 05:00:00|113634.4|113534.4|113630|113530|113645.3|113545.3|113615|113515|113
1624511100000|2021-06-24 05:05:00|113620|113520|113609.5|113509.5|113640|113540|113609.5|113509.5|80
1624511400000|2021-06-24 05:10:00|113605.6|113505.6|113566|113466|113622.7|113522.7|113565|113465|132
1624511700000|2021-06-24 05:15:00|113567.7|113467.7|113569.2|113469.2|113585|113485|113555.1|113455.1|124
1624512000000|2021-06-24 05:20:00|113569.7|113469.7|113547|113447|113572.4|113472.4|113528.7|113428.7|121
1624512300000|2021-06-24 05:25:00|113548|113448|113589.7|113489.7|113592.7|113492.7|113545|113445|133
1624512600000|2021-06-24 05:30:00|113589.4|113489.4|113620|113520|113620.4|113520.4|113589|113489|141
1624512900000|2021-06-24 05:35:00|113615.4|113515.4|113618.5|113518.5|113622.7|113522.7|113600.5|113500.5|162
1624513200000|2021-06-24 05:40:00|113622|113522|113603.2|113503.2|113658.6|113558.6|113597.7|113497.7|171
1624513500000|2021-06-24 05:45:00|113602.9|113502.9|113612.5|113512.5|113620.7|113520.7|113585.1|113485.1|129
1624513800000|2021-06-24 05:50:00|113612|113512|113595.1|113495.1|113615|113515|113584.4|113484.4|141
1624514100000|2021-06-24 05:55:00|113597.2|113497.2|113619.6|113519.6|113620|113520|113565.1|113465.1|134
1624514400000|2021-06-24 06:00:00|113623.6|113523.6|113620.7|113520.7|113648.2|113548.2|113615|113515|196
1624514700000|2021-06-24 06:05:00|113620.9|113520.9|113590|113490|113626|113526|113580|113480|158
1624515000000|2021-06-24 06:10:00|113595.4|113495.4|113570.1|113470.1|113595.4|113495.4|113566.4|113466.4|99
1624515300000|2021-06-24 06:15:00|113571.9|113471.9|113559|113459|113590|113490|113553.2|113453.2|107
1624515600000|2021-06-24 06:20:00|113560.4|113460.4|113545.9|113445.9|113560.4|113460.4|113524|113424|221
1624515900000|2021-06-24 06:25:00|113545|113445|113535.5|113435.5|113575.1|113475.1|113535.1|113435.1|139
1624516200000|2021-06-24 06:30:00|113537.3|113437.3|113557.8|113457.8|113585.5|113485.5|113537.3|113437.3|103
1624516500000|2021-06-24 06:35:00|113555.4|113455.4|113625.4|113425.4|113625.5|113455.4|113530|113385|35
1624516800000|2021-06-24 06:40:00|113623|113423|113575.6|113375.6|113623|113463.2|113508.8|113372.9|32
1624517100000|2021-06-24 06:45:00|113513.3|113413.3|113477.5|113377.5|113565.6|113430.4|113464.4|113362.6|42
1624517400000|2021-06-24 06:50:00|113476.5|113376.5|113415|113315|113476.5|113376.5|113413|113313|75
1624517700000|2021-06-24 06:55:00|113412.6|113312.6|113432.1|113232.1|113433.1|113315|113316.7|113184.2|110
1624518000000|2021-06-24 07:00:00|113429.4|113229.4|113400.6|113200.6|113470.5|113294.5|113338.6|113182.3|63
1624518300000|2021-06-24 07:05:00|113306.9|113206.9|113330|113130|113380|113217.8|113268.9|113125.6|42
1624518600000|2021-06-24 07:10:00|113332|113132|113355.5|113155.5|113360.5|113205.5|113266.9|113111|94
1624518900000|2021-06-24 07:15:00|113289.2|113189.2|113405|113205|113415.6|113245.3|113288.8|113153.6|50
1624519200000|2021-06-24 07:20:00|113343.2|113243.2|113359.7|113259.7|113414.8|113259.7|113343.2|113202.3|26
1624519500000|2021-06-24 07:25:00|113358.6|113258.6|113359.2|113259.2|113359.2|113259.2|113356.1|113256.1|18
1624519800000|2021-06-24 07:30:00|113410|113210|113345|113245|113415.6|113266.4|113345|113209.6|29
1624520100000|2021-06-24 07:35:00|113350|113250|113340|113240|113370.5|113270.5|113315|113215|70
1624520400000|2021-06-24 07:40:00|113338.2|113238.2|113344.5|113244.5|113409.5|113255.7|113319.5|113169|33
1624520700000|2021-06-24 07:45:00|113345|113245|113381.9|113281.9|113423.2|113281.9|113345|113211.4|32
1624521000000|2021-06-24 07:50:00|113382.9|113282.9|113415|113315|113415|113315|113350|113250|47
1624521300000|2021-06-24 07:55:00|113401.4|113301.4|113430|113230|113430|113305|113365|113199.1|37
1624521600000|2021-06-24 08:00:00|113425|113225|113352|113252|113425|113255|113345|113185|38
1624521900000|2021-06-24 08:05:00|113349|113249|113385|113185|113385.6|113249|113318.3|113173.8|25
1624522200000|2021-06-24 08:10:00|113384.5|113184.5|113414.3|113214.3|113445.5|113284.9|113350|113180.8|49
1624522500000|2021-06-24 08:15:00|113370.1|113270.1|113384.5|113184.5|113405|113270.1|113339.4|113184.5|27
1624522800000|2021-06-24 08:20:00|113385.5|113185.5|113334|113234|113385.5|113234.3|113320.1|113173.1|31
1624523100000|2021-06-24 08:25:00|113338|113238|113336.4|113236.4|113400|113242.3|113334.9|113179.7|37
1624523400000|2021-06-24 08:30:00|113335.2|113235.2|113361.2|113261.2|113405|113261.2|113327.9|113177.2|38
1624523700000|2021-06-24 08:35:00|113343.3|113243.3|113335|113235|113359.1|113259.1|113319|113219|24
1624524000000|2021-06-24 08:40:00|113325|113225|113345|113245|113367|113267|113321.9|113221.9|36
1624524300000|2021-06-24 08:45:00|113339.5|113239.5|113333.3|113233.3|113345.1|113245.1|113316.8|113216.8|42
1624524600000|2021-06-24 08:50:00|113335.5|113235.5|113335|113235|113384.5|113250|113323.2|113174|38
1624524900000|2021-06-24 08:55:00|113355|113255|113433.4|113233.4|113470.1|113270.1|113345|113191|66
1624525200000|2021-06-24 09:00:00|113430.4|113230.4|113465.5|113265.5|113465.5|113304.3|113388|113230.4|27
1624525500000|2021-06-24 09:05:00|113465|113265|113450|113250|113465|113265|113450|113250|6
1624525800000|2021-06-24 09:10:00|113448.9|113248.9|113395|113295|113448.9|113295.3|113391.3|113248.9|7
1624526100000|2021-06-24 09:15:00|113391.4|113291.4|113460.5|113260.5|113461.5|113295|113364.7|113225|40
1624526400000|2021-06-24 09:20:00|113460|113260|113479|113279|113523.4|113323.4|113457.5|113257.5|25
1624526700000|2021-06-24 09:25:00|113478.9|113278.9|113479|113279|113479|113279|113478.2|113278.2|4
1624527000000|2021-06-24 09:30:00|113484|113284|113475|113275|113484|113296.4|113386.7|113231.9|27
1624527300000|2021-06-24 09:35:00|113473.9|113273.9|113414.5|113314.5|113477.4|113315.7|113414.2|113262.8|30
1624527600000|2021-06-24 09:40:00|113415|113315|113356.5|113156.5|113416.4|113315.2|113352|113152|59
1624527900000|2021-06-24 09:45:00|113351.5|113151.5|113372.3|113172.3|113374|113174|113347.2|113147.2|24
1624528200000|2021-06-24 09:50:00|113372.8|113172.8|113372.8|113172.8|113372.8|113172.8|113372.8|113172.8|1
1624528500000|2021-06-24 09:55:00|113367.2|113167.2|113332|113132|113372.8|113219|113286.8|113127.1|39
1624528800000|2021-06-24 10:00:00|113329.4|113129.4|113295|113095|113342|113153.2|113253.2|113085.5|31
1624529100000|2021-06-24 10:05:00|113289.5|113089.5|113273.3|113073.3|113294|113133.9|113198.1|113038.8|40
1624529400000|2021-06-24 10:10:00|113273|113073|113226|113126|113273.8|113156|113222|113073|39
1624529700000|2021-06-24 10:15:00|113225.5|113125.5|113297.3|113097.3|113327.3|113136|113225.5|113081.1|51
1624530000000|2021-06-24 10:20:00|113297.6|113097.6|113281.8|113081.8|113299|113099|113281.8|113081.8|14
1624530300000|2021-06-24 10:25:00|113281.1|113081.1|113272.1|113072.1|113295|113095|113271.3|113071.3|17
1624530600000|2021-06-24 10:30:00|113272.5|113072.5|113243.3|113043.3|113272.5|113072.5|113241.3|113041.3|24
1624530900000|2021-06-24 10:35:00|113246.5|113046.5|113224|113024|113246.5|113069.5|113163.9|113013.9|48
1624531200000|2021-06-24 10:40:00|113228|113028|113217.4|113117.4|113252|113120.3|113182.6|113027.3|55
1624531500000|2021-06-24 10:45:00|113217.5|113117.5|113303|113103|113305|113141.4|113197.4|113043.7|49
1624531800000|2021-06-24 10:50:00|113302.7|113102.7|113270.1|113170.1|113327|113174|113245.4|113102.7|24
1624532100000|2021-06-24 10:55:00|113271.4|113171.4|113316.4|113116.4|113319|113175.8|113268.8|113110|27
1624532400000|2021-06-24 11:00:00|113320|113120|113255|113155|113320|113168.5|113235|113087.4|70
1624532700000|2021-06-24 11:05:00|113258.5|113158.5|113253|113153|113319.5|113165|113245.4|113115|37
1624533000000|2021-06-24 11:10:00|113252.4|113152.4|113260.4|113160.4|113265.2|113165.2|113251|113151|15
1624533300000|2021-06-24 11:15:00|113260|113160|113240.4|113140.4|113260.1|113160.1|113240|113140|30
1624533600000|2021-06-24 11:20:00|113242.6|113142.6|113265.1|113065.1|113265.1|113149.5|113222.5|113056.5|34
1624533900000|2021-06-24 11:25:00|113220.1|113120.1|113269|113169|113270.4|113170.4|113220|113120|47
1624534200000|2021-06-24 11:30:00|113266|113166|113240.9|113140.9|113266|113166|113240.9|113140.9|27
1624534500000|2021-06-24 11:35:00|113241.9|113141.9|113253.3|113153.3|113253.3|113153.3|113220.4|113120.4|33
1624534800000|2021-06-24 11:40:00|113253.8|113153.8|113250.5|113150.5|113253.8|113153.8|113250.5|113150.5|6
1624535100000|2021-06-24 11:45:00|113307.4|113107.4|113247.3|113147.3|113307.4|113147.3|113247.3|113102|15
1624535400000|2021-06-24 11:50:00|113248.3|113148.3|113247.3|113147.3|113249.5|113149.5|113247.3|113147.3|9
1624535700000|2021-06-24 11:55:00|113248|113148|113249|113149|113249.5|113149.5|113247.3|113147.3|11
1624536000000|2021-06-24 12:00:00|113248.5|113148.5|113262.8|113162.8|113262.8|113162.8|113248.5|113148.5|7
1624536300000|2021-06-24 12:05:00|113257.8|113157.8|113308|113108|113308|113170.7|113235.2|113090.5|36
1624536600000|2021-06-24 12:10:00|113307.1|113107.1|113307.1|113107.1|113309.1|113109.1|113307.1|113107.1|10
1624536900000|2021-06-24 12:15:00|113306.6|113106.6|113249.1|113149.1|113306.6|113151.4|113230.8|113106.6|17
1624537200000|2021-06-24 12:20:00|113248.1|113148.1|113231.1|113131.1|113248.1|113148.1|113230.4|113130.4|15
1624537500000|2021-06-24 12:25:00|113228|113128|113280|113080|113290.5|113131.1|113228|113080|15
1624537800000|2021-06-24 12:30:00|113275|113075|113222.5|113122.5|113281.6|113139.4|113222.5|113074.8|26
1624538100000|2021-06-24 12:35:00|113223.3|113123.3|113221.3|113121.3|113223.3|113123.3|113220.5|113120.5|13
1624538400000|2021-06-24 12:40:00|113220.5|113120.5|113221|113121|113221.5|113121.5|113217.8|113117.8|13
1624538700000|2021-06-24 12:45:00|113220.3|113120.3|113220.3|113120.3|113223.1|113123.1|113219.5|113119.5|9
1624539000000|2021-06-24 12:50:00|113219.5|113119.5|113251.1|113051.1|113263.5|113119.5|113219|113051|16
1624539300000|2021-06-24 12:55:00|113250.1|113050.1|113251.1|113051.1|113251.1|113051.1|113250.1|113050.1|3
1624539600000|2021-06-24 13:00:00|113251.3|113051.3|113191.1|113091.1|113252.5|113109|113177|113047|68
1624539900000|2021-06-24 13:05:00|113194.1|113094.1|113193|113093|113194.1|113094.1|113189|113089|16
1624540200000|2021-06-24 13:10:00|113196.5|113096.5|113193|113093|113196.5|113096.5|113193|113093|6
1624540500000|2021-06-24 13:15:00|113200|113100|113203|113103|113277.5|113103|113200|113050|26
1624540800000|2021-06-24 13:20:00|113208.5|113108.5|113271|113071|113271|113110|113197|113048.8|34
1624541100000|2021-06-24 13:25:00|113270|113070|113288.6|113088.6|113300|113124.1|113224.1|113070|25
1624541400000|2021-06-24 13:30:00|113290|113090|113293.5|113093.5|113306.5|113106.5|113272|113072|17
1624541700000|2021-06-24 13:35:00|113292.5|113092.5|113284|113084|113294|113153|113227|113078|40
1624542000000|2021-06-24 13:40:00|113284.5|113084.5|113280|113080|113303.5|113130|113225.5|113060|28
1624542300000|2021-06-24 13:45:00|113278.5|113078.5|113278.5|113078.5|113294|113125.8|113225.8|113072|26
1624542600000|2021-06-24 13:50:00|113279|113079|113276.5|113076.5|113282|113140.5|113234|113071.5|41
1624542900000|2021-06-24 13:55:00|113277|113077|113228|113128|113277|113128.5|113224.5|113076.5|14
1624543200000|2021-06-24 14:00:00|113227.5|113127.5|113273|113073|113275.5|113128|113227.5|113073|8
1624543500000|2021-06-24 14:05:00|113273.5|113073.5|113322|113122|113322|113122|113273.5|113073.5|30
1624543800000|2021-06-24 14:10:00|113321.5|113121.5|113310|113110|113344|113189.5|113255|113110|60
1624544100000|2021-06-24 14:15:00|113310.5|113110.5|113294.5|113094.5|113311.5|113167|113265.5|113094|22
1624544400000|2021-06-24 14:20:00|113295|113095|113286|113086|113309|113109|113285|113085|22
1624544700000|2021-06-24 14:25:00|113285.5|113085.5|113290|113090|113290.8|113144|113244|113085.5|10
1624545000000|2021-06-24 14:30:00|113291.5|113091.5|113349|113149|113350.5|113199|113250|113091.5|44
1624545300000|2021-06-24 14:35:00|113348.5|113148.5|113280|113180|113401.3|113216|113278|113146.5|71
1624545600000|2021-06-24 14:40:00|113272.5|113172.5|113294.5|113194.5|113345|113198|113272.5|113141|41
1624545900000|2021-06-24 14:45:00|113295|113195|113288.5|113188.5|113341|113195|113275|113118.5|58
1624546200000|2021-06-24 14:50:00|113289.5|113189.5|113309|113209|113355.5|113212|113286.5|113155.5|47
1624546500000|2021-06-24 14:55:00|113310|113210|113424.5|113224.5|113455.1|113255.1|113287.5|113187.5|67
1624546800000|2021-06-24 15:00:00|113429.1|113229.1|113329|113129|113429.1|113229.1|113263|113100.5|79
1624547100000|2021-06-24 15:05:00|113327.5|113127.5|113280|113080|113334|113159.8|113230|113080|33
1624547400000|2021-06-24 15:10:00|113291.5|113091.5|113315|113115|113315|113115|113291.5|113091.5|2
1624547700000|2021-06-24 15:15:00|113319.8|113119.8|113315|113115|113320.5|113120.5|113315|113115|17
1624548000000|2021-06-24 15:20:00|113315.5|113115.5|113265|113165|113315.5|113165.5|113265|113115|4
1624548300000|2021-06-24 15:25:00|113255.3|113155.3|113300|113100|113305|113155.3|113242|113094.5|21
1624548900000|2021-06-24 15:35:00|113305|113105|113310|113110|113310|113110|113305|113105|3
1624549200000|2021-06-24 15:40:00|113242.5|113142.5|113270|113070|113280|113142.5|113230|113070|16
1624549500000|2021-06-24 15:45:00|113270.5|113070.5|113271.5|113071.5|113271.5|113071.5|113270.5|113070.5|3
1624549800000|2021-06-24 15:50:00|113225|113125|113284.5|113084.5|113287|113137.5|113225|113084.5|11
1624551000000|2021-06-24 16:10:00|113288.5|113088.5|113270|113070|113333.5|113148.6|113220|113060|39
1624551300000|2021-06-24 16:15:00|113250|113050|113190|113090|113250|113099|113182.5|113045|7
1624551600000|2021-06-24 16:20:00|113192|113092|113180|113080|113192|113092|113180|113080|11
1624551900000|2021-06-24 16:25:00|113182.5|113082.5|113265|113065|113265|113115|113182.5|113065|3
1624552200000|2021-06-24 16:30:00|113266|113066|113271.5|113071.5|113272|113072|113265|113065|13
1624552500000|2021-06-24 16:35:00|113272|113072|113280|113080|113282.3|113082.3|113270|113070|21
1624552800000|2021-06-24 16:40:00|113227|113127|113230|113130|113230.5|113130.5|113215|113115|9
1624553100000|2021-06-24 16:45:00|113228.5|113128.5|113230|113130|113230.5|113130.5|113228.5|113128.5|6
1624553400000|2021-06-24 16:50:00|113231.5|113131.5|113236|113136|113239.5|113139.5|113231.5|113131.5|7
1624553700000|2021-06-24 16:55:00|113235|113135|113305|113105|113305|113135|113230.5|113105|4
1624554000000|2021-06-24 17:00:00|113304.5|113104.5|113270|113070|113304.5|113104.5|113268.5|113068.5|22
1624554300000|2021-06-24 17:05:00|113270.3|113070.3|113270|113070|113270.3|113070.3|113265|113065|6
1624554900000|2021-06-24 17:15:00|113260|113060|113260|113060|113260|113060|113258.5|113058.5|7
1624555200000|2021-06-24 17:20:00|113203|113103|113265|113065|113265|113105|113203|113064.8|7
1624555500000|2021-06-24 17:25:00|113270|113070|113270|113070|113270|113070|113270|113070|1
1624556100000|2021-06-24 17:35:00|113271.5|113071.5|113279|113079|113279|113079|113271.5|113071.5|11
1624557000000|2021-06-24 17:50:00|113234|113134|113279|113079|113279|113134|113230|113079|10
1624557300000|2021-06-24 17:55:00|113275|113075|113265|113065|113276.5|113076.5|113265|113065|7
1624557600000|2021-06-24 18:00:00|113260|113060|113249.5|113049.5|113260|113060|113234.4|113034.4|25
1624557900000|2021-06-24 18:05:00|113249.2|113049.2|113200|113000|113249.2|113058|113158|113000|23
1624558200000|2021-06-24 18:10:00|113206.4|113006.4|113155|113055|113207.5|113060|113142|112993.5|35
1624558800000|2021-06-24 18:20:00|113156|113056|113160|113060|113160|113060|113156|113056|2
1624559100000|2021-06-24 18:25:00|113155|113055|113205|113005|113205|113055|113145|112995|4
1624559400000|2021-06-24 18:30:00|113145|113045|113230.5|113030.5|113235|113085|113145|113009|19
1624559700000|2021-06-24 18:35:00|113231.5|113031.5|113237|113037|113239.5|113039.5|113228|113028|17
1624560000000|2021-06-24 18:40:00|113236.5|113036.5|113242.5|113042.5|113242.5|113042.5|113234.5|113034.5|9
1624560300000|2021-06-24 18:45:00|113242|113042|113240|113040|113242|113042|113240|113040|4
1624560900000|2021-06-24 18:55:00|113235|113035|113185.5|113085.5|113235|113085.5|113185.5|113025|8
1624561200000|2021-06-24 19:00:00|113185|113085|113183|113083|113191|113091|113180|113080|11
1624561500000|2021-06-24 19:05:00|113186.5|113086.5|113182|113082|113186.5|113086.5|113181.5|113081.5|13
1624561800000|2021-06-24 19:10:00|113180|113080|113180|113080|113180|113080|113180|113080|1
1624562100000|2021-06-24 19:15:00|113180.5|113080.5|113240|113040|113240|113090|113180|113035|10
1624562700000|2021-06-24 19:25:00|113194|113094|113174|113074|113194|113094|113174|113074|14
1624563000000|2021-06-24 19:30:00|113195|113095|113195|113095|113197|113097|113195|113095|8
1624563300000|2021-06-24 19:35:00|113190.5|113090.5|113194|113094|113196|113096|113190.5|113090.5|14
1624563600000|2021-06-24 19:40:00|113194.5|113094.5|113195|113095|113195|113095|113194.5|113094.5|2
1624563900000|2021-06-24 19:45:00|113199|113099|113260|113060|113265|113099|113199|113059.5|12
1624564200000|2021-06-24 19:50:00|113259.5|113059.5|113289.5|113089.5|113289.5|113089.5|113259.5|113059.5|4
1624564500000|2021-06-24 19:55:00|113287.5|113087.5|113270|113070|113287.5|113087.5|113267.5|113067.5|18
1624579200000|2021-06-25 00:00:00|113351.1|113088.8|113299.5|113099.5|113379.5|113179.5|113297.5|113079.9|131
1624579500000|2021-06-25 00:05:00|113299|113099|113308|113108|113366|113166|113245|113091.5|145
1624579800000|2021-06-25 00:10:00|113309.5|113109.5|113274.2|113174.2|113312|113174.2|113221.5|113073.5|142
1624580100000|2021-06-25 00:15:00|113274.5|113174.5|113290.5|113190.5|113291.5|113191.5|113251|113151|124
1624580400000|2021-06-25 00:20:00|113289|113189|113232|113132|113303.5|113203.5|113218.5|113118.5|139
1624580700000|2021-06-25 00:25:00|113228.5|113128.5|113151.1|113051.1|113240|113140|113149|113049|190
1624581000000|2021-06-25 00:30:00|113150.1|113050.1|113075|112975|113150.1|113050.1|113041.3|112941.3|364
1624581300000|2021-06-25 00:35:00|113075.5|112975.5|113001.7|112901.7|113078|112978|112961|112861|271
1624581600000|2021-06-25 00:40:00|113000.1|112900.1|113008|112908|113040|112940|113000|112900|131
1624581900000|2021-06-25 00:45:00|113006.5|112906.5|112970|112870|113010.5|112910.5|112953.4|112853.4|136
1624582200000|2021-06-25 00:50:00|112967.3|112867.3|112970|112870|113010|112910|112960|112860|131
1624582500000|2021-06-25 00:55:00|112970.1|112870.1|112955.1|112855.1|112976.1|112876.1|112955.1|112855.1|127
1624582800000|2021-06-25 01:00:00|112955.4|112855.4|112956.5|112856.5|112972.7|112872.7|112921.5|112821.5|191
1624583100000|2021-06-25 01:05:00|112953.4|112853.4|112948|112848|112963.7|112863.7|112929.9|112829.9|94
1624583400000|2021-06-25 01:10:00|112948.3|112848.3|112947.5|112847.5|112979.4|112879.4|112945.5|112845.5|124
1624583700000|2021-06-25 01:15:00|112947.6|112847.6|112960|112860|112965|112865|112945|112845|40
1624584000000|2021-06-25 01:20:00|112956.1|112856.1|112960|112860|112961.5|112861.5|112931.7|112831.7|116
1624584300000|2021-06-25 01:25:00|112959|112859|112928.7|112828.7|112960|112860|112927.5|112827.5|123
1624584600000|2021-06-25 01:30:00|112929|112829|112890.4|112790.4|112929.7|112829.7|112867|112767|206
1624584900000|2021-06-25 01:35:00|112892|112792|112880|112780|112904|112804|112865|112765|228
1624585200000|2021-06-25 01:40:00|112888|112788|112880|112780|112895.1|112795.1|112823.7|112723.7|289
1624585500000|2021-06-25 01:45:00|112877.3|112777.3|112909.2|112809.2|112965.6|112865.6|112875.1|112775.1|281
1624585800000|2021-06-25 01:50:00|112908|112808|112900|112800|112925.1|112825.1|112896|112796|156
1624586100000|2021-06-25 01:55:00|112900.5|112800.5|112911.1|112811.1|112930|112830|112900|112800|137
1624586400000|2021-06-25 02:00:00|112912.7|112812.7|112929.7|112829.7|112943.8|112843.8|112901.1|112801.1|167
1624586700000|2021-06-25 02:05:00|112931.4|112831.4|112944.5|112844.5|112960|112860|112908.5|112808.5|156
1624587000000|2021-06-25 02:10:00|112944|112844|112900.4|112800.4|112944|112844|112884.7|112784.7|195
1624587300000|2021-06-25 02:15:00|112899.3|112799.3|112947|112847|112947|112847|112896|112796|196
1624587600000|2021-06-25 02:20:00|112951.1|112851.1|112951.8|112851.8|112965.1|112865.1|112930.8|112830.8|180
1624587900000|2021-06-25 02:25:00|112957.7|112857.7|112950|112850|112965.1|112865.1|112942|112842|124
1624588200000|2021-06-25 02:30:00|112949|112849|112975.3|112875.3|113001.2|112901.2|112949|112849|125
1624588500000|2021-06-25 02:35:00|112977.7|112877.7|112925.8|112825.8|112978.2|112878.2|112923.2|112823.2|109
1624588800000|2021-06-25 02:40:00|112927.4|112827.4|112985|112885|112985|112885|112919.9|112819.9|87
1624589100000|2021-06-25 02:45:00|112988.7|112888.7|113000|112900|113009.2|112909.2|112968.7|112868.7|159
1624589400000|2021-06-25 02:50:00|113001|112901|112990|112890|113004|112904|112985.1|112885.1|75
1624589700000|2021-06-25 02:55:00|112985.1|112885.1|113025.1|112925.1|113025.1|112925.1|112985.1|112885.1|99
1624590000000|2021-06-25 03:00:00|113026|112926|113020|112920|113026|112926|112985.4|112885.4|126
1624590300000|2021-06-25 03:05:00|113024|112924|113012.4|112912.4|113025.7|112925.7|113009.3|112909.3|84
1624590600000|2021-06-25 03:10:00|113013|112913|113004.8|112904.8|113025.4|112925.4|113004.1|112904.1|58
1624590900000|2021-06-25 03:15:00|113004.4|112904.4|112995.6|112895.6|113006.2|112906.2|112990.7|112890.7|93
1624591200000|2021-06-25 03:20:00|112994.6|112894.6|112969.7|112869.7|112997|112897|112967|112867|97
1624591500000|2021-06-25 03:25:00|112974.4|112874.4|112970.4|112870.4|112978.4|112878.4|112969.7|112869.7|94
1624591800000|2021-06-25 03:30:00|112971.2|112871.2|112977.5|112877.5|112987.5|112887.5|112956.5|112856.5|93
1624592100000|2021-06-25 03:35:00|112979.4|112879.4|112967.5|112867.5|112981|112881|112957|112857|69
1624592400000|2021-06-25 03:40:00|112967.8|112867.8|112940.4|112840.4|112971.9|112871.9|112934.5|112834.5|92
1624592700000|2021-06-25 03:45:00|112940.5|112840.5|112939.9|112839.9|112944.2|112844.2|112929.9|112829.9|91
1624593000000|2021-06-25 03:50:00|112940.5|112840.5|112930.2|112830.2|112945.2|112845.2|112928.6|112828.6|17
1624593300000|2021-06-25 03:55:00|112931.2|112831.2|112945|112845|112951.8|112851.8|112910|112810|75
1624593600000|2021-06-25 04:00:00|112944.6|112844.6|112925.9|112825.9|112945|112845|112921.3|112821.3|39
1624593900000|2021-06-25 04:05:00|112926|112826|112955.1|112855.1|112958|112858|112926|112826|52
1624594200000|2021-06-25 04:10:00|112953|112853|112945|112845|112953|112853|112944|112844|21
1624594500000|2021-06-25 04:15:00|112954.9|112854.9|112960|112860|112960|112860|112950|112850|40
1624594800000|2021-06-25 04:20:00|112959.8|112859.8|112965|112865|112968.3|112868.3|112949|112849|107
1624595100000|2021-06-25 04:25:00|112962.9|112862.9|112969|112869|112975.4|112875.4|112962.9|112862.9|56
1624595400000|2021-06-25 04:30:00|112968.5|112868.5|112967|112867|112975.4|112875.4|112960.3|112860.3|63
1624595700000|2021-06-25 04:35:00|112965.5|112865.5|112969.2|112869.2|112974|112874|112957.6|112857.6|64
1624596000000|2021-06-25 04:40:00|112970|112870|112964.4|112864.4|112975.1|112875.1|112956|112856|68
1624596300000|2021-06-25 04:45:00|112972|112872|112952.3|112852.3|112972.4|112872.4|112944.3|112844.3|104
1624596600000|2021-06-25 04:50:00|112952|112852|112961.2|112861.2|112970|112870|112950.2|112850.2|49
1624596900000|2021-06-25 04:55:00|112964.2|112864.2|112959.2|112859.2|112975.1|112875.1|112959|112859|83
1624597200000|2021-06-25 05:00:00|112952.9|112852.9|112974|112874|112974|112874|112945|112845|94
1624597500000|2021-06-25 05:05:00|112973.7|112873.7|112974.1|112874.1|112988.7|112888.7|112969.7|112869.7|69
1624597800000|2021-06-25 05:10:00|112973.9|112873.9|112980|112880|112990|112890|112970|112870|70
1624598100000|2021-06-25 05:15:00|112984|112884|112980.7|112880.7|112997|112897|112971.7|112871.7|58
1624598400000|2021-06-25 05:20:00|112981|112881|112948|112848|112989.5|112889.5|112943.7|112843.7|75
1624598700000|2021-06-25 05:25:00|112948.3|112848.3|112911.2|112811.2|112948.3|112848.3|112902.6|112802.6|175
1624599000000|2021-06-25 05:30:00|112914.4|112814.4|112920.9|112820.9|112933|112833|112901.4|112801.4|132
1624599300000|2021-06-25 05:35:00|112920.4|112820.4|112914|112814|112928.5|112828.5|112904|112804|147
1624599600000|2021-06-25 05:40:00|112919|112819|112887|112787|112919|112819|112883.7|112783.7|139
1624599900000|2021-06-25 05:45:00|112892.2|112792.2|112851.9|112751.9|112892.2|112792.2|112847.9|112747.9|123
1624600200000|2021-06-25 05:50:00|112850.6|112750.6|112836.4|112736.4|112851.9|112751.9|112805.1|112705.1|228
1624600500000|2021-06-25 05:55:00|112836.2|112736.2|112825.4|112725.4|112855|112755|112817.5|112717.5|182
1624600800000|2021-06-25 06:00:00|112821.4|112721.4|112826|112726|112842.9|112742.9|112819|112719|122
1624601100000|2021-06-25 06:05:00|112825.5|112725.5|112779.5|112679.5|112830.4|112730.4|112763|112663|216
1624601400000|2021-06-25 06:10:00|112779.7|112679.7|112770|112670|112798|112698|112751.3|112651.3|168
1624601700000|2021-06-25 06:15:00|112769.5|112669.5|112795|112695|112795|112695|112753.4|112653.4|152
1624602000000|2021-06-25 06:20:00|112795.7|112695.7|112830|112730|112845.8|112745.8|112795.7|112695.7|163
1624602300000|2021-06-25 06:25:00|112828.7|112728.7|112826.6|112726.6|112840.2|112740.2|112801.9|112701.9|163
1624602600000|2021-06-25 06:30:00|112825.4|112725.4|112847|112747|112885.1|112785.1|112825.1|112725.1|112
1624602900000|2021-06-25 06:35:00|112845|112745|112835.9|112735.9|112883.9|112745|112815|112662.8|44
1624603200000|2021-06-25 06:40:00|112836.9|112736.9|112801.6|112701.6|112873.4|112765.5|112801.6|112646.9|60
1624603500000|2021-06-25 06:45:00|112804.3|112704.3|112801.4|112701.4|112849.5|112708|112783.6|112634.6|67
1624603800000|2021-06-25 06:50:00|112799.6|112699.6|112825|112725|112830.5|112730.5|112781.3|112681.3|43
1624604100000|2021-06-25 06:55:00|112823.6|112723.6|112825|112725|112825.5|112725.5|112812.2|112712.2|30
1624604400000|2021-06-25 07:00:00|112819.6|112719.6|112806.9|112706.9|112825.1|112725.1|112804.5|112704.5|48
1624604700000|2021-06-25 07:05:00|112805|112705|112842.4|112742.4|112845|112745|112804.9|112704.9|57
1624605000000|2021-06-25 07:10:00|112836.4|112736.4|112826.4|112726.4|112840.4|112740.4|112815.1|112715.1|38
1624605300000|2021-06-25 07:15:00|112823.1|112723.1|112875.6|112675.6|112880|112726.4|112816.9|112670.4|45
1624605600000|2021-06-25 07:20:00|112876.7|112676.7|112851|112751|112876.7|112764.4|112826.8|112675.9|50
1624605900000|2021-06-25 07:25:00|112851.5|112751.5|112895.6|112695.6|112993|112819.1|112844.1|112691|61
1624606200000|2021-06-25 07:30:00|112892.9|112692.9|112866.6|112766.6|112920.9|112778.6|112858.6|112691.8|35
1624606500000|2021-06-25 07:35:00|112867.6|112767.6|112900.6|112700.6|112902.5|112767.6|112845|112700|22
1624606800000|2021-06-25 07:40:00|112902.6|112702.6|112900.4|112700.4|112902.6|112702.6|112895|112695|13
1624607100000|2021-06-25 07:45:00|112906.6|112706.6|112830.1|112730.1|112909.3|112752.4|112830.1|112686.9|27
1624607400000|2021-06-25 07:50:00|112834.2|112734.2|112842.3|112642.3|112885|112734.5|112796.9|112639.9|49
1624607700000|2021-06-25 07:55:00|112842.6|112642.6|112843.6|112643.6|112843.6|112700.4|112763.6|112633|80
1624608000000|2021-06-25 08:00:00|112845.8|112645.8|112852.9|112652.9|112868.8|112709.3|112774.1|112632.8|50
1624608300000|2021-06-25 08:05:00|112851.9|112651.9|112903.4|112703.4|112903.4|112726.8|112826.8|112651.9|34
1624608600000|2021-06-25 08:10:00|112902.9|112702.9|112827.7|112727.7|112903.6|112727.7|112816.1|112661.4|31
1624608900000|2021-06-25 08:15:00|112827.6|112727.6|112806.1|112706.1|112900|112742.5|112806.1|112676.2|32
1624609200000|2021-06-25 08:20:00|112808|112708|112880|112680|112885|112730.3|112803.6|112670.2|66
1624609500000|2021-06-25 08:25:00|112869.4|112669.4|112841.1|112741.1|112887.6|112748.2|112811.1|112667.6|82
1624609800000|2021-06-25 08:30:00|112841.2|112741.2|112861.2|112761.2|112874|112774|112841.1|112741.1|51
1624610100000|2021-06-25 08:35:00|112860.6|112760.6|112882.6|112782.6|112882.6|112782.6|112852.1|112752.1|36
1624610400000|2021-06-25 08:40:00|112874.6|112774.6|112876.1|112776.1|112888.9|112788.9|112866.2|112766.2|59
1624610700000|2021-06-25 08:45:00|112876.6|112776.6|112873.6|112773.6|112960.3|112803.1|112873.6|112743.5|40
1624611000000|2021-06-25 08:50:00|112877|112777|112881.2|112781.2|112897.1|112797.1|112877|112777|60
1624611300000|2021-06-25 08:55:00|112882.9|112782.9|112841.2|112741.2|112925|112786|112841.2|112725|50
1624611600000|2021-06-25 09:00:00|112841.9|112741.9|112837.8|112737.8|112862.5|112762.5|112832.3|112732.3|34
1624611900000|2021-06-25 09:05:00|112838.3|112738.3|112895|112695|112895.8|112739|112836.8|112695|16
1624612200000|2021-06-25 09:10:00|112895.5|112695.5|112891.7|112691.7|112898|112698|112888.6|112688.6|25
1624612500000|2021-06-25 09:15:00|112887.1|112687.1|112836.3|112736.3|112896.1|112740.3|112836.3|112687.1|23
1624612800000|2021-06-25 09:20:00|112836.7|112736.7|112826.9|112726.9|112846|112746|112826.1|112726.1|25
1624613100000|2021-06-25 09:25:00|112825.6|112725.6|112817.4|112717.4|112828.5|112728.5|112817.4|112717.4|11
1624613400000|2021-06-25 09:30:00|112820.4|112720.4|112835|112735|112837|112737|112820.4|112720.4|23
1624613700000|2021-06-25 09:35:00|112834.5|112734.5|112830.8|112730.8|112835|112735|112828|112728|8
1624614000000|2021-06-25 09:40:00|112831.3|112731.3|112830|112730|112838.2|112738.2|112819.7|112719.7|17
1624614300000|2021-06-25 09:45:00|112830.5|112730.5|112822.3|112722.3|112838.2|112738.2|112821.5|112721.5|22
1624614600000|2021-06-25 09:50:00|112822.8|112722.8|112823.2|112723.2|112826|112726|112821.1|112721.1|19
1624614900000|2021-06-25 09:55:00|112823.7|112723.7|112831.2|112731.2|112831.2|112731.2|112823.7|112723.7|22
1624615200000|2021-06-25 10:00:00|112830.9|112730.9|112847.2|112647.2|112847.2|112730.9|112795|112642|39
1624615500000|2021-06-25 10:05:00|112847.7|112647.7|112849.5|112649.5|112851.5|112651.5|112847|112647|15
1624615800000|2021-06-25 10:10:00|112848.1|112648.1|112849.1|112649.1|112850.1|112650.1|112847.1|112647.1|11
1624616100000|2021-06-25 10:15:00|112848.1|112648.1|112844.1|112644.1|112848.1|112648.1|112839.5|112639.5|9
1624616400000|2021-06-25 10:20:00|112843.1|112643.1|112841.5|112641.5|112843.1|112643.1|112839.5|112639.5|10
1624616700000|2021-06-25 10:25:00|112837|112637|112842.5|112642.5|112842.5|112642.5|112837|112637|7
1624617000000|2021-06-25 10:30:00|112841.5|112641.5|112831.5|112631.5|112848.2|112666.1|112766.1|112603.3|29
1624617300000|2021-06-25 10:35:00|112832.5|112632.5|112830.1|112630.1|112832.5|112632.5|112830.1|112630.1|3
1624617600000|2021-06-25 10:40:00|112831.1|112631.1|112844.3|112644.3|112844.3|112644.3|112831.1|112631.1|11
1624617900000|2021-06-25 10:45:00|112855.1|112655.1|112855.1|112655.1|112855.1|112655.1|112855.1|112655.1|1
1624618200000|2021-06-25 10:50:00|112859.9|112659.9|112858.6|112658.6|112859.9|112659.9|112858.6|112658.6|2
1624618500000|2021-06-25 10:55:00|112803.7|112703.7|112803.6|112703.6|112803.7|112703.7|112803|112703|4
1624618800000|2021-06-25 11:00:00|112803.7|112703.7|112878.6|112678.6|112879.6|112707.1|112803.7|112674.5|18
1624619100000|2021-06-25 11:05:00|112873.6|112673.6|112871.4|112671.4|112873.7|112673.7|112871.4|112671.4|6
1624619700000|2021-06-25 11:15:00|112872.6|112672.6|112872.1|112672.1|112873.9|112673.9|112872.1|112672.1|6
1624620300000|2021-06-25 11:25:00|112854.2|112654.2|112859.2|112659.2|112860.7|112660.7|112854.1|112654.1|11
1624620600000|2021-06-25 11:30:00|112861.7|112661.7|112861.7|112661.7|112861.7|112661.7|112861.7|112661.7|1
1624620900000|2021-06-25 11:35:00|112831.4|112631.4|112845.1|112645.1|112845.1|112645.1|112831.4|112631.4|2
1624621200000|2021-06-25 11:40:00|112845|112645|112845.1|112645.1|112845.1|112645.1|112845|112645|4
1624621500000|2021-06-25 11:45:00|112845|112645|112845.1|112645.1|112845.1|112645.1|112845|112645|4
1624621800000|2021-06-25 11:50:00|112845|112645|112845|112645|112845.1|112645.1|112845|112645|3
1624622100000|2021-06-25 11:55:00|112845.1|112645.1|112831.5|112631.5|112905.6|112743.3|112830|112630|31
1624622400000|2021-06-25 12:00:00|112831.1|112631.1|112844.8|112644.8|112845.3|112645.3|112827.5|112627.5|18
1624622700000|2021-06-25 12:05:00|112834.1|112634.1|112819.2|112619.2|112834.1|112634.1|112819.2|112619.2|6
1624623300000|2021-06-25 12:15:00|112819.1|112619.1|112817.1|112617.1|112819.2|112619.2|112803.7|112603.7|8
1624623600000|2021-06-25 12:20:00|112810|112610|112817.1|112617.1|112821.3|112621.3|112810|112610|4
1624623900000|2021-06-25 12:25:00|112818.1|112618.1|112835|112635|112858.6|112658.6|112818|112618|9
1624624200000|2021-06-25 12:30:00|112838.6|112638.6|112731.5|112531.5|112838.6|112653.6|112676.9|112531|69
1624624500000|2021-06-25 12:35:00|112733.5|112533.5|112700|112600|112733.5|112614|112672|112533.5|52
1624624800000|2021-06-25 12:40:00|112699.5|112599.5|112691.2|112591.2|112699.5|112599.5|112683|112583|30
1624625100000|2021-06-25 12:45:00|112692.7|112592.7|112742|112542|112745|112596.5|112686.4|112542|31
1624625400000|2021-06-25 12:50:00|112741.5|112541.5|112711.5|112511.5|112741.5|112591.5|112646.5|112468.9|101
1624625700000|2021-06-25 12:55:00|112711.6|112511.6|112702.7|112502.7|112719|112519|112702.7|112502.7|39
1624626000000|2021-06-25 13:00:00|112702.8|112502.8|112705|112505|112708.5|112508.5|112695.5|112495.5|47
1624626300000|2021-06-25 13:05:00|112706.5|112506.5|112696|112496|112707.5|112562|112657.5|112490|27
1624626600000|2021-06-25 13:10:00|112695|112495|112686|112486|112696.5|112496.5|112681.5|112481.5|24
1624626900000|2021-06-25 13:15:00|112685.3|112485.3|112680|112480|112687|112525|112604.5|112457.5|40
1624627200000|2021-06-25 13:20:00|112677|112477|112642.8|112442.8|112680.5|112528.3|112586|112435.2|37
1624627500000|2021-06-25 13:25:00|112644|112444|112577|112477|112649.5|112486.3|112562|112409.5|37
1624627800000|2021-06-25 13:30:00|112576.5|112476.5|112604.5|112504.5|112627.5|112505.5|112572.5|112422|22
1624628100000|2021-06-25 13:35:00|112655|112455|112662|112462|112670|112523|112604.5|112450|42
1624628400000|2021-06-25 13:40:00|112661.5|112461.5|112665|112465|112670|112470|112650|112450|22
1624628700000|2021-06-25 13:45:00|112662|112462|112607.5|112507.5|112667|112508.5|112607|112460|17
1624629000000|2021-06-25 13:50:00|112607|112507|112620.5|112520.5|112621.5|112521.5|112605.5|112505.5|18
1624629300000|2021-06-25 13:55:00|112620|112520|112605|112505|112620|112520|112600|112500|8
1624629600000|2021-06-25 14:00:00|112598.5|112498.5|112620|112520|112623|112523|112597.5|112497.5|23
1624629900000|2021-06-25 14:05:00|112622.5|112522.5|112705|112505|112710|112550|112620|112500|13
1624630200000|2021-06-25 14:10:00|112705.3|112505.3|112695|112495|112707.5|112507.5|112692.5|112492.5|35
1624630500000|2021-06-25 14:15:00|112693|112493|112694.8|112494.8|112695|112495|112693|112493|8
1624630800000|2021-06-25 14:20:00|112695|112495|112694.8|112494.8|112695|112495|112692.1|112492.1|10
1624631100000|2021-06-25 14:25:00|112692.1|112492.1|112690|112490|112694.8|112532|112624.6|112475|18
1624631400000|2021-06-25 14:30:00|112689.5|112489.5|112691.5|112491.5|112708|112552|112629|112484.5|52
1624631700000|2021-06-25 14:35:00|112690.5|112490.5|112686|112486|112693|112493|112685.5|112485.5|15
1624632000000|2021-06-25 14:40:00|112685|112485|112675|112475|112709.8|112509.8|112671.5|112471.5|37
1624632300000|2021-06-25 14:45:00|112680|112480|112647|112547|112695.5|112559.5|112643.5|112478.5|29
1624632600000|2021-06-25 14:50:00|112646.5|112546.5|112655|112555|112678|112578|112646|112546|31
1624632900000|2021-06-25 14:55:00|112637|112537|112765|112565|112765|112570.8|112637|112510|22
1624633200000|2021-06-25 15:00:00|112755|112555|112798|112598|112798|112598|112709.5|112509.5|58
1624633500000|2021-06-25 15:05:00|112804|112604|112827.7|112627.7|112842.5|112668|112766|112581.5|41
1624633800000|2021-06-25 15:10:00|112827.2|112627.2|112845|112645|112849.5|112649.5|112809.1|112609.1|29
1624634100000|2021-06-25 15:15:00|112832|112632|112871.5|112671.5|112880|112703|112783|112628.5|36
1624634400000|2021-06-25 15:20:00|112871|112671|112814.5|112714.5|112905|112731|112814.5|112670|73
1624634700000|2021-06-25 15:25:00|112865|112665|112836.5|112636.5|112870|112717.5|112817.5|112635|30
1624635000000|2021-06-25 15:30:00|112836|112636|112839|112639|112849.6|112649.6|112835.5|112635.5|19
1624635300000|2021-06-25 15:35:00|112839.5|112639.5|112845|112645|112847|112647|112836.5|112636.5|18
1624635600000|2021-06-25 15:40:00|112849.5|112649.5|112875|112675|112875|112675|112849.5|112649.5|4
1624635900000|2021-06-25 15:45:00|112880|112680|112962.5|112762.5|112982|112782|112837.8|112680|30
1624636200000|2021-06-25 15:50:00|112965|112765|112920.5|112720.5|112965|112765|112918.5|112718.5|22
1624636500000|2021-06-25 15:55:00|112919.5|112719.5|112919.5|112719.5|112919.5|112719.5|112919.5|112719.5|1
1624636800000|2021-06-25 16:00:00|112920|112720|112920|112720|112920|112720|112920|112720|1
1624637400000|2021-06-25 16:10:00|112940|112740|112940|112740|112945|112786.2|112886.2|112730|7
1624638300000|2021-06-25 16:25:00|112939.5|112739.5|112910|112810|112939.5|112815|112885.5|112738|18
1624638600000|2021-06-25 16:30:00|112911|112811|112910.5|112810.5|112912|112812|112910|112810|8
1624638900000|2021-06-25 16:35:00|112908|112808|112954.5|112754.5|112957|112808|112907.5|112754|7
1624639200000|2021-06-25 16:40:00|112954|112754|112949|112749|112955|112755|112947|112747|13
1624639500000|2021-06-25 16:45:00|112949.5|112749.5|112911|112811|112958|112811|112904|112749.5|10
1624639800000|2021-06-25 16:50:00|112955|112755|112966|112766|112969.5|112792|112892|112735|11
1624640100000|2021-06-25 16:55:00|112966.5|112766.5|112960|112760|112969.4|112769.4|112960|112760|12
1624640400000|2021-06-25 17:00:00|112921.5|112721.5|112882.6|112682.6|112927.5|112727.5|112876.5|112676.5|10
1624640700000|2021-06-25 17:05:00|112884|112684|112896.2|112696.2|112898.7|112698.7|112884|112684|7
1624641000000|2021-06-25 17:10:00|112888.5|112688.5|112890|112690|112890|112690|112888.5|112688.5|2
1624641300000|2021-06-25 17:15:00|112912|112712|112920|112720|112920|112720|112912|112712|4
1624641600000|2021-06-25 17:20:00|112971|112771|112960.3|112760.3|112971|112771|112960.3|112760.3|11
1624641900000|2021-06-25 17:25:00|112957.8|112757.8|112975|112775|112975|112775|112955|112755|7
1624642200000|2021-06-25 17:30:00|112994.1|112794.1|113000|112800|113000|112800|112985|112785|12
1624642500000|2021-06-25 17:35:00|112985|112885|113035|112835|113035|112885|112985|112835|2
1624642800000|2021-06-25 17:40:00|113022.5|112822.5|113006|112806|113022.5|112822.5|113004.3|112804.3|7
1624643100000|2021-06-25 17:45:00|113001.8|112801.8|113001.5|112801.5|113001.8|112801.8|113001.3|112801.3|3
1624643400000|2021-06-25 17:50:00|112990|112790|112988|112888|113021|112888|112987.9|112790|12
1624643700000|2021-06-25 17:55:00|113010.5|112810.5|113002.6|112802.6|113056|112856|113002.1|112802.1|25
1624644000000|2021-06-25 18:00:00|113007|112807|112993.2|112793.2|113007|112807|112993.2|112793.2|3
1624644300000|2021-06-25 18:05:00|112991.7|112791.7|113010.1|112810.1|113010.1|112810.1|112991.7|112791.7|10
1624644600000|2021-06-25 18:10:00|113012|112812|113011.5|112811.5|113012|112812|113007.5|112807.5|3
1624644900000|2021-06-25 18:15:00|113012.5|112812.5|113022|112822|113022.5|112822.5|113012.5|112812.5|9
1624645200000|2021-06-25 18:20:00|113022.5|112822.5|113022.5|112822.5|113023|112823|113022|112822|4
1624645500000|2021-06-25 18:25:00|113019|112819|113017.5|112817.5|113019|112819|113017|112817|6
1624645800000|2021-06-25 18:30:00|113020.5|112820.5|113028.5|112828.5|113028.7|112828.7|113020.5|112820.5|16
1624646100000|2021-06-25 18:35:00|113031|112831|112984.5|112884.5|113042.2|112884.5|112983|112831|39
1624646400000|2021-06-25 18:40:00|112985|112885|113008.5|112808.5|113023.5|112885|112974|112808|18
1624646700000|2021-06-25 18:45:00|113006|112806|113006|112806|113006|112806|113001.5|112801.5|9
1624647000000|2021-06-25 18:50:00|113002.5|112802.5|113004|112804|113004|112804|112989.5|112789.5|13
1624647300000|2021-06-25 18:55:00|113004.5|112804.5|113001|112801|113007|112807|112994.5|112794.5|30
1624647600000|2021-06-25 19:00:00|113001.5|112801.5|112945|112745|113002|112802|112945|112745|11
1624647900000|2021-06-25 19:05:00|112944|112744|112923.5|112723.5|112944|112744|112923.5|112723.5|27
1624648200000|2021-06-25 19:10:00|112924|112724|112915|112715|112926|112726|112915|112715|8
1624648500000|2021-06-25 19:15:00|112916|112716|112862.3|112662.3|112916|112749.5|112849.5|112662|37
1624648800000|2021-06-25 19:20:00|112873.8|112673.8|112884.9|112684.9|112887.4|112687.4|112864.8|112664.8|14
1624649100000|2021-06-25 19:25:00|112886|112686|112898|112698|112902.5|112702.5|112886|112686|34
1624649400000|2021-06-25 19:30:00|112898.5|112698.5|112899|112699|112899|112699|112898.5|112698.5|2
1624650000000|2021-06-25 19:40:00|112896|112696|112886|112686|112896|112696|112884|112684|16
1624650300000|2021-06-25 19:45:00|112886.5|112686.5|112886.5|112686.5|112886.5|112686.5|112886.5|112686.5|1
1624650600000|2021-06-25 19:50:00|112886|112686|112886|112686|112886|112686|112883|112683|7
1624838400000|2021-06-28 00:00:00|112850|112650|112942|112742|112987|112742|112850|112616.5|170
1624838700000|2021-06-28 00:05:00|112944.5|112744.5|112937|112837|112950|112838|112874.7|112742.5|223
1624839000000|2021-06-28 00:10:00|112938|112838|112919.4|112819.4|112944.5|112844.5|112899.7|112799.7|165
1624839300000|2021-06-28 00:15:00|112918|112818|112923.4|112823.4|112930|112830|112908.1|112808.1|126
1624839600000|2021-06-28 00:20:00|112922|112822|112903.4|112803.4|112929.3|112829.3|112902.4|112802.4|72
1624839900000|2021-06-28 00:25:00|112905.4|112805.4|112882|112782|112908.1|112808.1|112872.4|112772.4|126
1624840200000|2021-06-28 00:30:00|112883.1|112783.1|112907.4|112807.4|112913.6|112813.6|112882.6|112782.6|124
1624840500000|2021-06-28 00:35:00|112906.4|112806.4|112935.2|112835.2|112935.2|112835.2|112902.4|112802.4|88
1624840800000|2021-06-28 00:40:00|112934.7|112834.7|112983.3|112883.3|112992|112892|112919.4|112819.4|150
1624841100000|2021-06-28 00:45:00|112983.5|112883.5|112965|112865|112995.4|112895.4|112959.3|112859.3|146
1624841400000|2021-06-28 00:50:00|112965.1|112865.1|112990|112890|113010|112910|112959.1|112859.1|201
1624841700000|2021-06-28 00:55:00|112985|112885|112980.1|112880.1|113015|112915|112971.1|112871.1|123
1624842000000|2021-06-28 01:00:00|112984.5|112884.5|112967|112867|112984.5|112884.5|112955.9|112855.9|141
1624842300000|2021-06-28 01:05:00|112966|112866|112968|112868|112982.5|112882.5|112958.5|112858.5|132
1624842600000|2021-06-28 01:10:00|112966.5|112866.5|112965|112865|112969.4|112869.4|112956.8|112856.8|96
1624842900000|2021-06-28 01:15:00|112964.3|112864.3|112980|112880|112985|112885|112964.3|112864.3|28
1624843200000|2021-06-28 01:20:00|112981.4|112881.4|113000.1|112900.1|113015.1|112915.1|112979.4|112879.4|152
1624843500000|2021-06-28 01:25:00|113001.7|112901.7|113036.6|112936.6|113056.1|112956.1|113000.4|112900.4|186
1624843800000|2021-06-28 01:30:00|113037.1|112937.1|113053.4|112953.4|113062.4|112962.4|113031.6|112931.6|123
1624844100000|2021-06-28 01:35:00|113053.9|112953.9|113039.2|112939.2|113054.4|112954.4|112998.7|112898.7|202
1624844400000|2021-06-28 01:40:00|113039.4|112939.4|113016.3|112916.3|113039.4|112939.4|113015.1|112915.1|132
1624844700000|2021-06-28 01:45:00|113021|112921|113020|112920|113024|112924|112995.9|112895.9|98
1624845000000|2021-06-28 01:50:00|113019.9|112919.9|113009.5|112909.5|113030|112930|113000|112900|29
1624845300000|2021-06-28 01:55:00|113008.2|112908.2|113038|112938|113046.5|112946.5|113008.2|112908.2|177
1624845600000|2021-06-28 02:00:00|113040|112940|113135.2|113035.2|113155.5|113055.5|113040|112940|197
1624845900000|2021-06-28 02:05:00|113134.3|113034.3|113144.2|113044.2|113150|113050|113119.7|113019.7|178
1624846200000|2021-06-28 02:10:00|113145.1|113045.1|113148.5|113048.5|113148.7|113048.7|113126.2|113026.2|104
1624846500000|2021-06-28 02:15:00|113147|113047|113176|113076|113197.5|113097.5|113147|113047|259
1624846800000|2021-06-28 02:20:00|113177|113077|113174.7|113074.7|113189.4|113089.4|113169.2|113069.2|152
1624847100000|2021-06-28 02:25:00|113175.4|113075.4|113148.3|113048.3|113175.4|113075.4|113134.9|113034.9|98
1624847400000|2021-06-28 02:30:00|113147.8|113047.8|113125|113025|113154.4|113054.4|113125|113025|58
1624847700000|2021-06-28 02:35:00|113127.5|113027.5|113127.1|113027.1|113127.5|113027.5|113116|113016|76
1624848000000|2021-06-28 02:40:00|113129|113029|113104.4|113004.4|113129|113029|113094|112994|102
1624848300000|2021-06-28 02:45:00|113100.9|113000.9|113089.1|112989.1|113120|113020|113089|112989|145
1624848600000|2021-06-28 02:50:00|113076.4|112976.4|113077.5|112977.5|113090|112990|113072|112972|72
1624848900000|2021-06-28 02:55:00|113077.4|112977.4|113125|113025|113125.9|113025.9|113076.8|112976.8|110
1624849200000|2021-06-28 03:00:00|113126.4|113026.4|113100.8|113000.8|113135.1|113035.1|113100|113000|135
1624849500000|2021-06-28 03:05:00|113100.3|113000.3|113080|112980|113101.4|113001.4|113080|112980|50
1624849800000|2021-06-28 03:10:00|113080.4|112980.4|113105|113005|113117|113017|113080.4|112980.4|89
1624850100000|2021-06-28 03:15:00|113105.9|113005.9|113111|113011|113115|113015|113095|112995|110
1624850400000|2021-06-28 03:20:00|113111.4|113011.4|113110|113010|113115.1|113015.1|113103.5|113003.5|54
1624850700000|2021-06-28 03:25:00|113115.1|113015.1|113121.1|113021.1|113136.1|113036.1|113115.1|113015.1|92
1624851000000|2021-06-28 03:30:00|113124|113024|113120|113020|113132.1|113032.1|113119.7|113019.7|59
1624851300000|2021-06-28 03:35:00|113119.7|113019.7|113109.5|113009.5|113119.7|113019.7|113105.1|113005.1|67
1624851600000|2021-06-28 03:40:00|113111.9|113011.9|113080|112980|113115|113015|113080|112980|40
1624851900000|2021-06-28 03:45:00|113073.5|112973.5|113070|112970|113075|112975|113052.5|112952.5|78
1624852200000|2021-06-28 03:50:00|113070.4|112970.4|113055.1|112955.1|113075.1|112975.1|113055.1|112955.1|50
1624852500000|2021-06-28 03:55:00|113057.3|112957.3|113040|112940|113059|112959|113013.7|112913.7|87
1624852800000|2021-06-28 04:00:00|113040.6|112940.6|113077.6|112977.6|113082.5|112982.5|113038.5|112938.5|116
1624853100000|2021-06-28 04:05:00|113078.1|112978.1|113070|112970|113081.5|112981.5|113067|112967|23
1624853400000|2021-06-28 04:10:00|113070.5|112970.5|113071|112971|113081|112981|113067.5|112967.5|33
1624853700000|2021-06-28 04:15:00|113072|112972|113075.5|112975.5|113089.1|112989.1|113065.1|112965.1|55
1624854000000|2021-06-28 04:20:00|113075|112975|113057.1|112957.1|113075|112975|113055|112955|36
1624854300000|2021-06-28 04:25:00|113057.6|112957.6|113062.4|112962.4|113062.4|112962.4|113054.4|112954.4|46
1624854600000|2021-06-28 04:30:00|113062.9|112962.9|113038.5|112938.5|113065.1|112965.1|113035|112935|106
1624854900000|2021-06-28 04:35:00|113030|112930|113038.5|112938.5|113038.5|112938.5|113020|112920|54
1624855200000|2021-06-28 04:40:00|113038.8|112938.8|113059.5|112959.5|113059.5|112959.5|113024.5|112924.5|85
1624855500000|2021-06-28 04:45:00|113059|112959|113071.1|112971.1|113077.5|112977.5|113047.5|112947.5|93
1624855800000|2021-06-28 04:50:00|113075.1|112975.1|113063.4|112963.4|113100.4|113000.4|113056.5|112956.5|111
1624856100000|2021-06-28 04:55:00|113062.1|112962.1|113101.4|113001.4|113101.4|113001.4|113057.5|112957.5|93
1624856400000|2021-06-28 05:00:00|113097|112997|113095|112995|113115.1|113015.1|113085.1|112985.1|91
1624856700000|2021-06-28 05:05:00|113090|112990|113100.3|113000.3|113110.3|113010.3|113080|112980|57
1624857000000|2021-06-28 05:10:00|113100.1|113000.1|113103.1|113003.1|113110.9|113010.9|113097.5|112997.5|75
1624857300000|2021-06-28 05:15:00|113102.9|113002.9|113100|113000|113105|113005|113086.5|112986.5|81
1624857600000|2021-06-28 05:20:00|113100.4|113000.4|113065.8|112965.8|113107|113007|113061.8|112961.8|97
1624857900000|2021-06-28 05:25:00|113066|112966|113055|112955|113071.6|112971.6|113053.4|112953.4|90
1624858200000|2021-06-28 05:30:00|113064.1|112964.1|113052.2|112952.2|113070|112970|113049.5|112949.5|89
1624858500000|2021-06-28 05:35:00|113052.4|112952.4|113081.9|112981.9|113082.7|112982.7|113051.7|112951.7|116
1624858800000|2021-06-28 05:40:00|113086.1|112986.1|113079|112979|113089.2|112989.2|113068.9|112968.9|83
1624859100000|2021-06-28 05:45:00|113076.9|112976.9|113066|112966|113079|112979|113042|112942|148
1624859400000|2021-06-28 05:50:00|113063.6|112963.6|113072.6|112972.6|113073|112973|113050.6|112950.6|97
1624859700000|2021-06-28 05:55:00|113073|112973|113091.6|112991.6|113100.8|113000.8|113062.7|112962.7|116
1624860000000|2021-06-28 06:00:00|113093|112993|113109.5|113009.5|113152.9|113052.9|113087.2|112987.2|185
1624860300000|2021-06-28 06:05:00|113110.5|113010.5|113098|112998|113124|113024|113082.4|112982.4|175
1624860600000|2021-06-28 06:10:00|113095.4|112995.4|113085|112985|113114.5|113014.5|113068.4|112968.4|100
1624860900000|2021-06-28 06:15:00|113080.1|112980.1|113105.5|113005.5|113106.4|113006.4|113080|112980|143
1624861200000|2021-06-28 06:20:00|113105|113005|113089.7|112989.7|113110|113010|113080.8|112980.8|112
1624861500000|2021-06-28 06:25:00|113088.2|112988.2|113058.7|112958.7|113090|112990|113045.1|112945.1|170
1624861800000|2021-06-28 06:30:00|113060.1|112960.1|113071.9|112971.9|113071.9|112971.9|113054.3|112954.3|81
1624862100000|2021-06-28 06:35:00|113078.5|112978.5|113131.4|113031.4|113175.5|113032.4|113077.5|112970|34
1624862400000|2021-06-28 06:40:00|113129.1|113029.1|113108.2|113008.2|113130.4|113030.4|113100|113000|27
1624862700000|2021-06-28 06:45:00|113109.5|113009.5|113155|113055|113155.5|113055.5|113109.5|113009.5|35
1624863000000|2021-06-28 06:50:00|113150.4|113050.4|113105.1|113005.1|113150.4|113050.4|113105.1|113005.1|64
1624863300000|2021-06-28 06:55:00|113104.5|113004.5|113091|112991|113104.5|113004.5|113068.6|112968.6|55
1624863600000|2021-06-28 07:00:00|113090|112990|113100|112900|113101.3|113001.3|113057.5|112857.5|104
1624863900000|2021-06-28 07:05:00|113107.7|112907.7|113019.1|112919.1|113107.7|112929.9|113014.6|112862.1|58
1624864200000|2021-06-28 07:10:00|113019.6|112919.6|113069.2|112869.2|113071.4|112922.9|112999.4|112867.7|33
1624864500000|2021-06-28 07:15:00|113069.4|112869.4|113060|112960|113075.7|112965|113026.9|112867.9|43
1624864800000|2021-06-28 07:20:00|113059|112959|113043.1|112943.1|113097.2|112959|113035.5|112889.5|32
1624865100000|2021-06-28 07:25:00|113044.8|112944.8|113075.9|112975.9|113075.9|112975.9|113032.6|112932.6|36
1624865400000|2021-06-28 07:30:00|113075|112975|113065.4|112965.4|113136.6|112985.4|113062.1|112931.1|39
1624865700000|2021-06-28 07:35:00|113062.1|112962.1|113100.4|112900.4|113110|112965.4|113043.6|112900.4|29
1624866000000|2021-06-28 07:40:00|113100.2|112900.2|113048.1|112948.1|113100.2|112957.4|113047.1|112888.7|25
1624866300000|2021-06-28 07:45:00|113045|112945|113091.2|112891.2|113092.9|112945|113036.6|112887.6|18
1624866600000|2021-06-28 07:50:00|113089.6|112889.6|113062.4|112962.4|113092.2|112962.4|113039.1|112889.6|40
1624866900000|2021-06-28 07:55:00|113062|112962|113078.4|112978.4|113117.9|112981.3|113057.6|112916|39
1624867200000|2021-06-28 08:00:00|113077|112977|113082.5|112982.5|113083.8|112983.8|113075|112975|26
1624867500000|2021-06-28 08:05:00|113083|112983|113177|112977|113177.5|113025.2|113082.5|112966.5|51
1624867800000|2021-06-28 08:10:00|113123.8|113023.8|113121.8|113021.8|113125.8|113025.8|113106|113006|31
1624868100000|2021-06-28 08:15:00|113122.3|113022.3|113228.7|113028.7|113228.7|113075.7|113121.3|112980.3|72
1624868400000|2021-06-28 08:20:00|113227.7|113027.7|113163|113063|113229.7|113080.2|113162.5|113018|60
1624868700000|2021-06-28 08:25:00|113163.5|113063.5|113127|113027|113165.5|113065.5|113120|113020|27
1624869000000|2021-06-28 08:30:00|113128|113028|113125|113025|113141.3|113041.3|113124.5|113024.5|27
1624869300000|2021-06-28 08:35:00|113124|113024|113178.1|112978.1|113179.2|113037.3|113094.9|112963.2|49
1624869600000|2021-06-28 08:40:00|113175.6|112975.6|113119.8|113019.8|113175.6|113019.8|113115.5|112965.3|19
1624869900000|2021-06-28 08:45:00|113117.3|113017.3|113149.9|112949.9|113149.9|113020|113105|112935|26
1624870200000|2021-06-28 08:50:00|113149.4|112949.4|113149.5|112949.5|113150|112993.2|113089.2|112936.2|34
1624870500000|2021-06-28 08:55:00|113149|112949|113144.4|112944.4|113149.7|112949.7|113144.4|112944.4|13
1624870800000|2021-06-28 09:00:00|113145.2|112945.2|113143.7|112943.7|113145.2|112945.2|113142.2|112942.2|8
1624871100000|2021-06-28 09:05:00|113144.7|112944.7|113147.2|112947.2|113147.2|112947.2|113143.7|112943.7|6
1624871400000|2021-06-28 09:10:00|113148.1|112948.1|113181.7|112981.7|113184.9|113026.9|113126.9|112948.1|28
1624871700000|2021-06-28 09:15:00|113181.9|112981.9|113200.7|113000.7|113205|113048.9|113134.9|112981.7|16
1624872000000|2021-06-28 09:20:00|113200.2|113000.2|113172.1|113072.1|113215.9|113072.1|113145.6|113000.2|37
1624872300000|2021-06-28 09:25:00|113170.6|113070.6|113169.5|113069.5|113177|113077|113168.5|113068.5|21
1624872600000|2021-06-28 09:30:00|113167|113067|113232.2|113032.2|113232.2|113096.2|113162.4|113032.2|35
1624872900000|2021-06-28 09:35:00|113231.7|113031.7|113209.9|113009.9|113234.3|113034.3|113209.9|113009.9|28
1624873200000|2021-06-28 09:40:00|113205|113005|113205|113005|113230.1|113030.1|113205|113005|36
1624873500000|2021-06-28 09:45:00|113208.5|113008.5|113230.5|113030.5|113230.5|113030.5|113208.5|113008.5|16
1624873800000|2021-06-28 09:50:00|113225.6|113025.6|113189|113089|113238|113089|113185.6|113025.6|20
1624874100000|2021-06-28 09:55:00|113189.2|113089.2|113202|113102|113202|113102|113189|113089|16
1624874400000|2021-06-28 10:00:00|113201|113101|113229.1|113129.1|113272.9|113133.1|113197.1|113063.1|67
1624874700000|2021-06-28 10:05:00|113227.1|113127.1|113234.5|113034.5|113234.5|113127.1|113175.5|113032.5|43
1624875000000|2021-06-28 10:10:00|113233.7|113033.7|113233.5|113033.5|113245|113084.7|113165|113027.1|25
1624875300000|2021-06-28 10:15:00|113234.5|113034.5|113235.1|113035.1|113235.1|113035.1|113234.5|113034.5|2
1624875900000|2021-06-28 10:25:00|113233.9|113033.9|113233.9|113033.9|113233.9|113033.9|113233.9|113033.9|1
1624876200000|2021-06-28 10:30:00|113240.4|113040.4|113193.9|113093.9|113240.4|113093.9|113188.9|113033.9|4
1624876500000|2021-06-28 10:35:00|113187.9|113087.9|113261.1|113061.1|113261.5|113105|113183.9|113051.5|25
1624876800000|2021-06-28 10:40:00|113262.1|113062.1|113185|113085|113263.5|113100.1|113167.5|113022.5|48
1624877100000|2021-06-28 10:45:00|113185.6|113085.6|113185|112985|113245|113100|113150|112970.2|81
1624877400000|2021-06-28 10:50:00|113180|112980|113180|112980|113180.1|112980.1|113180|112980|3
1624877700000|2021-06-28 10:55:00|113180.4|112980.4|113150|112950|113180.4|112980.4|113150|112950|20
1624878000000|2021-06-28 11:00:00|113151.3|112951.3|113203.8|113003.8|113208|113008|113151.3|112951.3|34
1624878300000|2021-06-28 11:05:00|113213.3|113013.3|113215.7|113015.7|113215.7|113015.7|113211.3|113011.3|7
1624878900000|2021-06-28 11:15:00|113221|113021|113215.7|113015.7|113221|113021|113215.7|113015.7|2
1624879500000|2021-06-28 11:25:00|113233.8|113033.8|113233.8|113033.8|113233.8|113033.8|113233.8|113033.8|1
1624879800000|2021-06-28 11:30:00|113234.8|113034.8|113234.8|113034.8|113234.8|113034.8|113234.8|113034.8|1
1624880100000|2021-06-28 11:35:00|113225.5|113025.5|113250.3|113050.3|113250.3|113050.3|113225|113025|27
1624880400000|2021-06-28 11:40:00|113249|113049|113244.2|113044.2|113249|113049|113244|113044|10
1624881000000|2021-06-28 11:50:00|113247.2|113047.2|113294.6|113094.6|113294.6|113094.6|113247.2|113047.2|13
1624881300000|2021-06-28 11:55:00|113294.7|113094.7|113295.4|113095.4|113296.1|113159.3|113259.3|113094.6|9
1624881600000|2021-06-28 12:00:00|113299|113099|113300|113100|113302.7|113102.7|113299|113099|7
1624881900000|2021-06-28 12:05:00|113295.9|113095.9|113247.5|113147.5|113295.9|113147.5|113239.9|113091.5|25
1624882200000|2021-06-28 12:10:00|113248|113148|113295.1|113095.1|113296.6|113164|113235|113095.1|29
1624882500000|2021-06-28 12:15:00|113296|113096|113283.5|113083.5|113297.3|113142.5|113210|113075|34
1624882800000|2021-06-28 12:20:00|113284.5|113084.5|113275|113075|113284.5|113084.5|113275|113075|7
1624883100000|2021-06-28 12:25:00|113215|113115|113259.5|113059.5|113276|113115|113195|113059.5|26
1624883400000|2021-06-28 12:30:00|113172.8|113072.8|113245|113045|113245.1|113072.8|113160.1|113013.1|23
1624883700000|2021-06-28 12:35:00|113245.1|113045.1|113275|113075|113275|113125.1|113225|113045|8
1624884000000|2021-06-28 12:40:00|113275.1|113075.1|113235|113135|113275.1|113135|113220|113055|29
1624884300000|2021-06-28 12:45:00|113233.9|113133.9|113260.1|113060.1|113265|113133.9|113232.5|113049.5|26
1624884600000|2021-06-28 12:50:00|113264.5|113064.5|113260.1|113060.1|113267.7|113067.7|113260.1|113060.1|11
1624884900000|2021-06-28 12:55:00|113200|113100|113271.9|113071.9|113271.9|113102.1|113200|113059.2|21
1624885200000|2021-06-28 13:00:00|113272.4|113072.4|113275|113075|113275.6|113075.6|113272.4|113072.4|10
1624885500000|2021-06-28 13:05:00|113274.5|113074.5|113255|113055|113278.5|113078.5|113255|113055|38
1624885800000|2021-06-28 13:10:00|113254.5|113054.5|113222.5|113022.5|113255|113055|113221|113021|22
1624886100000|2021-06-28 13:15:00|113222|113022|113230|113030|113230|113030|113220|113020|18
1624886400000|2021-06-28 13:20:00|113230.5|113030.5|113215|113015|113230.5|113030.5|113214.5|113014.5|13
1624886700000|2021-06-28 13:25:00|113168.5|113068.5|113217.3|113017.3|113240|113095|113168.5|113017.3|18
1624887000000|2021-06-28 13:30:00|113216.8|113016.8|113208|113008|113216.8|113016.8|113194.3|112994.3|19
1624887300000|2021-06-28 13:35:00|113207|113007|113215|113015|113215|113015|113204.8|113004.8|14
1624887600000|2021-06-28 13:40:00|113216.5|113016.5|113215|113015|113223.3|113023.3|113215|113015|24
1624887900000|2021-06-28 13:45:00|113215.5|113015.5|113217|113017|113217|113017|113213.5|113013.5|7
1624888200000|2021-06-28 13:50:00|113216.5|113016.5|113200|113000|113218|113018|113199.3|112999.3|14
1624888500000|2021-06-28 13:55:00|113199.5|112999.5|113145|112945|113200.5|113000.5|113142|112942|46
1624888800000|2021-06-28 14:00:00|113144|112944|113117|112917|113144|112994|113085.4|112885.4|46
1624889100000|2021-06-28 14:05:00|113118|112918|113111.5|112911.5|113130|112930|113111|112911|20
1624889400000|2021-06-28 14:10:00|113112|112912|113121.6|112921.6|113121.6|112921.6|113111.9|112911.9|24
1624889700000|2021-06-28 14:15:00|113141|112941|113105.4|112905.4|113144|112944|113101.5|112901.5|21
1624890000000|2021-06-28 14:20:00|113105.7|112905.7|113083.7|112883.7|113106.4|112906.4|113074.1|112874.1|50
1624890300000|2021-06-28 14:25:00|113084.2|112884.2|113087.5|112887.5|113094|112894|113079.4|112879.4|37
1624890600000|2021-06-28 14:30:00|113089|112889|113136.5|112936.5|113136.5|112971.7|113071.7|112889|38
1624890900000|2021-06-28 14:35:00|113139|112939|113138.7|112938.7|113147.7|112947.7|113138.7|112938.7|3
1624891200000|2021-06-28 14:40:00|113126.5|112926.5|113115.4|112915.4|113141.7|112941.7|113108.6|112908.6|22
1624891500000|2021-06-28 14:45:00|113117.9|112917.9|113095.7|112895.7|113117.9|112955.4|113040.4|112894.2|51
1624891800000|2021-06-28 14:50:00|113094.5|112894.5|113039.2|112939.2|113103.5|112958.4|113035|112890.4|89
1624892100000|2021-06-28 14:55:00|113039.4|112939.4|113065.5|112965.5|113130|112969.7|113039.4|112912.2|56
1624892400000|2021-06-28 15:00:00|113064.7|112964.7|113054.9|112954.9|113110|112967.4|113037.2|112899.9|52
1624892700000|2021-06-28 15:05:00|113054.2|112954.2|113053.8|112953.8|113114.6|112963|113053.8|112908.2|27
1624893000000|2021-06-28 15:10:00|113060.8|112960.8|113059.3|112959.3|113060.8|112960.8|113053.7|112953.7|22
1624893300000|2021-06-28 15:15:00|113060.3|112960.3|113065.3|112965.3|113069.3|112969.3|113056.8|112956.8|19
1624893600000|2021-06-28 15:20:00|113063.8|112963.8|113078.3|112978.3|113078.3|112978.3|113062.9|112962.9|24
1624893900000|2021-06-28 15:25:00|113078.6|112978.6|113173.8|112973.8|113188.8|112989.6|113077.3|112967.1|35
1624894200000|2021-06-28 15:30:00|113173.3|112973.3|113175|112975|113175|112975|113173|112973|9
1624894500000|2021-06-28 15:35:00|113174.5|112974.5|113126.5|113026.5|113174.5|113045|113115|112972|30
1624894800000|2021-06-28 15:40:00|113125.5|113025.5|113130.4|113030.4|113130.9|113030.9|113125.5|113025.5|8
1624895100000|2021-06-28 15:45:00|113110.1|113010.1|113160.6|112960.6|113170.1|113020|113105.4|112960.6|22
1624895400000|2021-06-28 15:50:00|113159.6|112959.6|113108.6|113008.6|113185.4|113023.1|113107.6|112958.6|18
1624895700000|2021-06-28 15:55:00|113159.6|112959.6|113172.6|112972.6|113173.9|113010.6|113109.1|112959.6|16
1624896000000|2021-06-28 16:00:00|113173.4|112973.4|113150.1|112950.1|113173.6|112973.6|113120|112920|26
1624896300000|2021-06-28 16:05:00|113091.4|112991.4|113133.5|112933.5|113147.6|113004.6|113090.1|112930|13
1624896600000|2021-06-28 16:10:00|113133|112933|113135|112935|113180|112980|113130|112930|26
1624896900000|2021-06-28 16:15:00|113137.5|112937.5|113137.5|112937.5|113137.5|112937.5|113137.5|112937.5|1
1624897200000|2021-06-28 16:20:00|113138|112938|113145|112945|113145|112945|113138|112938|4
1624897500000|2021-06-28 16:25:00|113142.8|112942.8|113140.5|112940.5|113142.8|112942.8|113140.5|112940.5|2
1624897800000|2021-06-28 16:30:00|113140.4|112940.4|113105|113005|113146.3|113007.5|113100|112940.4|9
1624898100000|2021-06-28 16:35:00|113105.5|113005.5|113185|112985|113185|113040|113105|112983.3|8
1624898400000|2021-06-28 16:40:00|113175|112975|113170|112970|113175|112975|113170|112970|2
1624898700000|2021-06-28 16:45:00|113166.5|112966.5|113164|112964|113166.5|112966.5|113164|112964|2
1624899000000|2021-06-28 16:50:00|113164.5|112964.5|113169|112969|113169|112969|113154.6|112954.6|14
1624899300000|2021-06-28 16:55:00|113167.4|112967.4|113145|112945|113169|112969|113145|112945|8
1624899600000|2021-06-28 17:00:00|113148|112948|113150|113050|113197.8|113050|113124.5|112948|24
1624899900000|2021-06-28 17:05:00|113245|113045|113222.6|113022.6|113246|113046|113221.6|113021.6|20
1624900200000|2021-06-28 17:10:00|113210.6|113010.6|113235.4|113035.4|113235.4|113035.4|113210.6|113010.6|2
1624900500000|2021-06-28 17:15:00|113230.6|113030.6|113210.6|113010.6|113230.6|113030.6|113210.6|113010.6|8
1624900800000|2021-06-28 17:20:00|113223|113023|113212.4|113012.4|113223|113023|113190.6|112990.6|10
1624901100000|2021-06-28 17:25:00|113212|113012|113212|113012|113212|113012|113205|113005|3
1624901400000|2021-06-28 17:30:00|113212.4|113012.4|113213.3|113013.3|113213.3|113013.3|113210|113010|8
1624901700000|2021-06-28 17:35:00|113213.8|113013.8|113214|113014|113214|113014|113213.8|113013.8|2
1624902300000|2021-06-28 17:45:00|113211.4|113011.4|113145|113045|113211.4|113051.5|113145|113005|13
1624902600000|2021-06-28 17:50:00|113140|113040|113165|112965|113168.4|113050|113115|112965|21
1624902900000|2021-06-28 17:55:00|113171|112971|113189|112989|113190|113025.5|113120|112971|24
1624903200000|2021-06-28 18:00:00|113193.5|112993.5|113200.3|113000.3|113202|113002|113193.5|112993.5|12
1624903500000|2021-06-28 18:05:00|113205|113005|113199|112999|113210|113035.2|113132.3|112968|22
1624903800000|2021-06-28 18:10:00|113198|112998|113195|112995|113198|112998|113193|112993|6
1624904100000|2021-06-28 18:15:00|113195.5|112995.5|113194.3|112994.3|113195.8|112995.8|113193.5|112993.5|9
1624904400000|2021-06-28 18:20:00|113182|112982|113170|112970|113182|113010.5|113110|112960|11
1624904700000|2021-06-28 18:25:00|113172.3|112972.3|113186.8|112986.8|113194.5|112994.5|113172.3|112972.3|11
1624905000000|2021-06-28 18:30:00|113186|112986|113165|112965|113186|112986|113165|112965|6
1624905300000|2021-06-28 18:35:00|113164.3|112964.3|113170|112970|113181|113010|113110|112963|14
1624905600000|2021-06-28 18:40:00|113160|112960|113174.4|112974.4|113175|112975|113160|112960|8
1624905900000|2021-06-28 18:45:00|113175|112975|113185|112985|113185|112985|113175|112975|3
1624906200000|2021-06-28 18:50:00|113175|112975|113179.4|112979.4|113181|112981|113175|112975|9
1624906500000|2021-06-28 18:55:00|113182.9|112982.9|113181.4|112981.4|113183.9|112983.9|113181.4|112981.4|6
1624906800000|2021-06-28 19:00:00|113181.5|112981.5|113195.1|112995.1|113195.1|112995.1|113181.5|112981.5|4
1624907100000|2021-06-28 19:05:00|113185.8|112985.8|113185.5|112985.5|113195.1|112995.1|113185|112985|10
1624907400000|2021-06-28 19:10:00|113185|112985|113195.1|112995.1|113195.1|112995.1|113185|112985|3
1624907700000|2021-06-28 19:15:00|113195.7|112995.7|113197.2|112997.2|113197.2|112997.2|113195.7|112995.7|4
1624908000000|2021-06-28 19:20:00|113198.2|112998.2|113155.7|112955.7|113198.2|112998.2|113155.7|112955.7|22
1624908300000|2021-06-28 19:25:00|113159.7|112959.7|113120|112920|113171|112971|113120|112920|45
1624908600000|2021-06-28 19:30:00|113125|112925|113157.8|112957.8|113162.5|112987|113077|112925|16
1624908900000|2021-06-28 19:35:00|113158|112958|113173.8|112973.8|113173.8|112973.8|113156.5|112956.5|14
1624909200000|2021-06-28 19:40:00|113174.8|112974.8|113175.3|112975.3|113175.3|112975.3|113174.8|112974.8|2
1624909800000|2021-06-28 19:50:00|113163|112963|113164.1|112964.1|113174.3|112974.3|113163|112963|4
1624910100000|2021-06-28 19:55:00|113166.1|112966.1|113161.1|112961.1|113166.1|112966.1|113160.8|112960.8|6
1624924800000|2021-06-29 00:00:00|113102.1|112902.1|113147.5|112947.5|113150.5|112950.5|113096.6|112896.6|91
1624925100000|2021-06-29 00:05:00|113150|112950|113126.6|113026.6|113186.5|113060.5|113095.5|112950|212
1624925400000|2021-06-29 00:10:00|113127.6|113027.6|113098.5|112998.5|113152.3|113052.3|113092|112992|155
1624925700000|2021-06-29 00:15:00|113100|113000|113119|113019|113170|113070|113100|113000|152
1624926000000|2021-06-29 00:20:00|113115.6|113015.6|113169.5|113069.5|113173.3|113073.3|113103.5|113003.5|163
1624926300000|2021-06-29 00:25:00|113170|113070|113160|113060|113202.8|113102.8|113160|113060|105
1624926600000|2021-06-29 00:30:00|113163.5|113063.5|113155|113055|113185|113085|113144|113044|91
1624926900000|2021-06-29 00:35:00|113148.6|113048.6|113184.3|113084.3|113199.1|113099.1|113130|113030|150
1624927200000|2021-06-29 00:40:00|113180.7|113080.7|113105|113005|113184.1|113084.1|113102.9|113002.9|161
1624927500000|2021-06-29 00:45:00|113104.5|113004.5|113110|113010|113121|113021|113100|113000|46
1624927800000|2021-06-29 00:50:00|113104.4|113004.4|113125|113025|113135|113035|113100|113000|68
1624928100000|2021-06-29 00:55:00|113130|113030|113108.8|113008.8|113130|113030|113099.7|112999.7|146
1624928400000|2021-06-29 01:00:00|113109.3|113009.3|113135.4|113035.4|113145|113045|113109.3|113009.3|76
1624928700000|2021-06-29 01:05:00|113135.1|113035.1|113116.6|113016.6|113135.1|113035.1|113111.9|113011.9|107
1624929000000|2021-06-29 01:10:00|113116.9|113016.9|113108.5|113008.5|113130.5|113030.5|113108.5|113008.5|86
1624929300000|2021-06-29 01:15:00|113112|113012|113045|112945|113113.5|113013.5|113035|112935|113
1624929600000|2021-06-29 01:20:00|113044.8|112944.8|113044.5|112944.5|113070.6|112970.6|113043.4|112943.4|146
1624929900000|2021-06-29 01:25:00|113045.1|112945.1|113019.5|112919.5|113050|112950|113005|112905|135
1624930200000|2021-06-29 01:30:00|113016.9|112916.9|113031|112931|113038.2|112938.2|112988.2|112888.2|163
1624930500000|2021-06-29 01:35:00|113032.7|112932.7|113040.4|112940.4|113052.2|112952.2|113029.5|112929.5|176
1624930800000|2021-06-29 01:40:00|113040.5|112940.5|113071|112971|113081.5|112981.5|113032.9|112932.9|172
1624931100000|2021-06-29 01:45:00|113070.5|112970.5|113089.2|112989.2|113092.5|112992.5|113053.1|112953.1|210
1624931400000|2021-06-29 01:50:00|113090.2|112990.2|113106|113006|113114|113014|113080|112980|205
1624931700000|2021-06-29 01:55:00|113106.4|113006.4|113095.1|112995.1|113124|113024|113095.1|112995.1|113
1624932000000|2021-06-29 02:00:00|113093.5|112993.5|113103.5|113003.5|113108|113008|113071.5|112971.5|131
1624932300000|2021-06-29 02:05:00|113104|113004|113120|113020|113127.5|113027.5|113104|113004|98
1624932600000|2021-06-29 02:10:00|113109.6|113009.6|113132.2|113032.2|113135.1|113035.1|113102.1|113002.1|112
1624932900000|2021-06-29 02:15:00|113130|113030|113119|113019|113145.3|113045.3|113117.5|113017.5|109
1624933200000|2021-06-29 02:20:00|113116.1|113016.1|113079|112979|113119|113019|113079|112979|126
1624933500000|2021-06-29 02:25:00|113070|112970|113070|112970|113088.2|112988.2|113069|112969|92
1624933800000|2021-06-29 02:30:00|113070.9|112970.9|113091.4|112991.4|113092.4|112992.4|113060|112960|120
1624934100000|2021-06-29 02:35:00|113092.1|112992.1|113082.5|112982.5|113103|113003|113081.3|112981.3|76
1624934400000|2021-06-29 02:40:00|113082.4|112982.4|113063.1|112963.1|113084.9|112984.9|113061.4|112961.4|61
1624934700000|2021-06-29 02:45:00|113066.9|112966.9|113060.4|112960.4|113071.9|112971.9|113051.7|112951.7|76
1624935000000|2021-06-29 02:50:00|113060.1|112960.1|113064.6|112964.6|113078.3|112978.3|113055.1|112955.1|59
1624935300000|2021-06-29 02:55:00|113065|112965|113037.2|112937.2|113065|112965|113024.7|112924.7|81
1624935600000|2021-06-29 03:00:00|113037.4|112937.4|113095.7|112995.7|113098.4|112998.4|113037.4|112937.4|83
1624935900000|2021-06-29 03:05:00|113090.9|112990.9|113129|113029|113131.2|113031.2|113081.9|112981.9|88
1624936200000|2021-06-29 03:10:00|113129.5|113029.5|113135.9|113035.9|113160.1|113060.1|113125.1|113025.1|144
1624936500000|2021-06-29 03:15:00|113136|113036|113135|113035|113157.2|113057.2|113130|113030|114
1624936800000|2021-06-29 03:20:00|113135.4|113035.4|113137.1|113037.1|113137.1|113037.1|113125.5|113025.5|76
1624937100000|2021-06-29 03:25:00|113137|113037|113127.8|113027.8|113144.6|113044.6|113127.1|113027.1|61
1624937400000|2021-06-29 03:30:00|113129.4|113029.4|113140|113040|113140.4|113040.4|113127.8|113027.8|56
1624937700000|2021-06-29 03:35:00|113143|113043|113143.1|113043.1|113158.1|113058.1|113138|113038|47
1624938000000|2021-06-29 03:40:00|113141.4|113041.4|113169.7|113069.7|113173|113073|113140|113040|57
1624938300000|2021-06-29 03:45:00|113169.2|113069.2|113170|113070|113184.6|113084.6|113169.2|113069.2|71
1624938600000|2021-06-29 03:50:00|113169.7|113069.7|113130.5|113030.5|113180|113080|113130.2|113030.2|71
1624938900000|2021-06-29 03:55:00|113130|113030|113122.5|113022.5|113132.4|113032.4|113110|113010|89
1624939200000|2021-06-29 04:00:00|113124|113024|113109.4|113009.4|113124|113024|113102.4|113002.4|69
1624939500000|2021-06-29 04:05:00|113111|113011|113123|113023|113127.7|113027.7|113109.4|113009.4|48
1624939800000|2021-06-29 04:10:00|113123.5|113023.5|113118|113018|113125.9|113025.9|113112|113012|82
1624940100000|2021-06-29 04:15:00|113119.5|113019.5|113086.9|112986.9|113120|113020|113086.9|112986.9|88
1624940400000|2021-06-29 04:20:00|113086.8|112986.8|113075.1|112975.1|113092.5|112992.5|113059.1|112959.1|110
1624940700000|2021-06-29 04:25:00|113070.9|112970.9|113045|112945|113080|112980|113045|112945|57
1624941000000|2021-06-29 04:30:00|113050|112950|113074.4|112974.4|113078.5|112978.5|113050|112950|50
1624941300000|2021-06-29 04:35:00|113073.1|112973.1|113091|112991|113092|112992|113063.6|112963.6|62
1624941600000|2021-06-29 04:40:00|113092.7|112992.7|113075.5|112975.5|113100|113000|113069|112969|69
1624941900000|2021-06-29 04:45:00|113075.3|112975.3|113068|112968|113098.8|112998.8|113067.4|112967.4|69
1624942200000|2021-06-29 04:50:00|113067|112967|113063.9|112963.9|113070|112970|113061.2|112961.2|41
1624942500000|2021-06-29 04:55:00|113064.4|112964.4|113077.8|112977.8|113083|112983|113064.4|112964.4|78
1624942800000|2021-06-29 05:00:00|113077.6|112977.6|113100|113000|113102.9|113002.9|113077.3|112977.3|51
1624943100000|2021-06-29 05:05:00|113095|112995|113080.2|112980.2|113096.4|112996.4|113076.1|112976.1|99
1624943400000|2021-06-29 05:10:00|113080|112980|113036.9|112936.9|113082.9|112982.9|113036.9|112936.9|94
1624943700000|2021-06-29 05:15:00|113037.4|112937.4|113020.1|112920.1|113054.4|112954.4|113017|112917|116
1624944000000|2021-06-29 05:20:00|113020|112920|113016.1|112916.1|113040.4|112940.4|113015|112915|95
1624944300000|2021-06-29 05:25:00|113020.4|112920.4|113013.9|112913.9|113023.9|112923.9|113001.1|112901.1|130
1624944600000|2021-06-29 05:30:00|113015|112915|112984.6|112884.6|113015|112915|112975|112875|115
1624944900000|2021-06-29 05:35:00|112985|112885|112970.1|112870.1|113011.4|112911.4|112958|112858|176
1624945200000|2021-06-29 05:40:00|112969.5|112869.5|112987.8|112887.8|113001.9|112901.9|112968.4|112868.4|204
1624945500000|2021-06-29 05:45:00|112988|112888|112998.4|112898.4|113003.9|112903.9|112977.3|112877.3|97
1624945800000|2021-06-29 05:50:00|112997.4|112897.4|112986.1|112886.1|113001.4|112901.4|112982|112882|69
1624946100000|2021-06-29 05:55:00|112987.1|112887.1|112950.4|112850.4|112988.4|112888.4|112934.7|112834.7|158
1624946400000|2021-06-29 06:00:00|112947.5|112847.5|112964.9|112864.9|112978.5|112878.5|112937.5|112837.5|178
1624946700000|2021-06-29 06:05:00|112965.6|112865.6|112970.8|112870.8|112998.4|112898.4|112964.5|112864.5|164
1624947000000|2021-06-29 06:10:00|112969.8|112869.8|113018.2|112918.2|113018.2|112918.2|112969.8|112869.8|144
1624947300000|2021-06-29 06:15:00|113018|112918|113003.2|112903.2|113032.4|112932.4|113002.7|112902.7|163
1624947600000|2021-06-29 06:20:00|112995|112895|112935|112835|113000|112900|112932.2|112832.2|127
1624947900000|2021-06-29 06:25:00|112933.8|112833.8|112915.1|112815.1|112960.9|112860.9|112913|112813|159
1624948200000|2021-06-29 06:30:00|112917.7|112817.7|112950|112850|112950|112850|112914.1|112814.1|55
1624948500000|2021-06-29 06:35:00|112955|112855|113005|112805|113060|112884.4|112955|112805|24
1624948800000|2021-06-29 06:40:00|113005.1|112805.1|112994.8|112794.8|113022.4|112865.4|112946.4|112785.8|42
1624949100000|2021-06-29 06:45:00|112995|112795|113002.4|112802.4|113020|112862.9|112946.5|112790|22
1624949400000|2021-06-29 06:50:00|113003.3|112803.3|112925|112825|113004.8|112850|112922.7|112798.1|47
1624949700000|2021-06-29 06:55:00|112922.6|112822.6|112950|112850|112950|112850|112915.1|112815.1|35
1624950000000|2021-06-29 07:00:00|112945|112845|112930|112830|112986.9|112845|112918.6|112780|56
1624950300000|2021-06-29 07:05:00|112931.8|112831.8|112958.7|112858.7|112962.1|112862.1|112931.8|112831.8|51
1624950600000|2021-06-29 07:10:00|112959.2|112859.2|112962.6|112862.6|112965.8|112865.8|112947.9|112847.9|38
1624950900000|2021-06-29 07:15:00|112961.2|112861.2|112980|112880|112993.6|112893.6|112960.2|112860.2|38
1624951200000|2021-06-29 07:20:00|112984.6|112884.6|113052.4|112852.4|113052.4|112906|112984.6|112840|33
1624951500000|2021-06-29 07:25:00|113053.4|112853.4|113052.9|112852.9|113053.4|112853.4|113045.8|112845.8|9
1624951800000|2021-06-29 07:30:00|113051.9|112851.9|112990.9|112890.9|113051.9|112900.9|112970|112851.9|27
1624952100000|2021-06-29 07:35:00|112990|112890|112975.6|112875.6|112999.4|112899.4|112975|112875|37
1624952400000|2021-06-29 07:40:00|112968.6|112868.6|112951.7|112851.7|112968.6|112868.6|112950|112850|39
1624952700000|2021-06-29 07:45:00|112956.8|112856.8|112965|112865|112965.5|112865.5|112945.1|112845.1|17
1624953000000|2021-06-29 07:50:00|112964.1|112864.1|112953|112853|112964.1|112864.1|112948.5|112848.5|46
1624953300000|2021-06-29 07:55:00|112960|112860|112964.5|112864.5|112964.5|112864.5|112945.1|112845.1|36
1624953600000|2021-06-29 08:00:00|112966.5|112866.5|112985.5|112885.5|112990.5|112890.5|112965|112865|37
1624953900000|2021-06-29 08:05:00|112986.3|112886.3|113079.3|112879.3|113103.6|112903.6|112985.5|112868.4|72
1624954200000|2021-06-29 08:10:00|113080.1|112880.1|113080.1|112880.1|113080.6|112880.6|113060|112860|19
1624954500000|2021-06-29 08:15:00|113080.8|112880.8|113078.3|112878.3|113082.1|112882.1|113078.3|112878.3|16
1624954800000|2021-06-29 08:20:00|113076.8|112876.8|113082.6|112882.6|113082.6|112882.6|113074.8|112874.8|18
1624955100000|2021-06-29 08:25:00|113081.2|112881.2|113120|112920|113121|112969.5|113041.2|112879.5|61
1624955400000|2021-06-29 08:30:00|113121|112921|113122.5|112922.5|113124|112924|113120|112920|13
1624955700000|2021-06-29 08:35:00|113131.2|112931.2|113118.9|113018.9|113167.2|113026.2|113117.4|112931.2|34
1624956000000|2021-06-29 08:40:00|113115.5|113015.5|113236.7|113036.7|113239|113062.5|113115.5|113015.5|48
1624956300000|2021-06-29 08:45:00|113234.7|113034.7|113191.2|113091.2|113270|113097.7|113191.2|113034.7|35
1624956600000|2021-06-29 08:50:00|113196.2|113096.2|113185.2|112985.2|113215.7|113096.2|113171.3|112980.2|22
1624956900000|2021-06-29 08:55:00|113195.2|112995.2|113221.2|113021.2|113221.2|113047.5|113136.4|112994.8|29
1624957200000|2021-06-29 09:00:00|113220.2|113020.2|113209.5|113009.5|113220.2|113061.3|113143|113009.5|32
1624957500000|2021-06-29 09:05:00|113208.5|113008.5|113185.1|112985.1|113216.1|113060|113140|112985.1|33
1624957800000|2021-06-29 09:10:00|113130|113030|113170.3|112970.3|113180|113030|113125.6|112960|12
1624958100000|2021-06-29 09:15:00|113165.1|112965.1|113175.1|112975.1|113175.1|112997.4|113090.5|112960|14
1624958400000|2021-06-29 09:20:00|113172.1|112972.1|113167.5|112967.5|113172.1|112972.1|113166.1|112966.1|12
1624958700000|2021-06-29 09:25:00|113166.1|112966.1|113132.8|113032.8|113172.8|113033.7|113132.8|112966.1|10
1624959000000|2021-06-29 09:30:00|113207|113007|113218.8|113018.8|113229.5|113029.5|113203.7|113003.7|22
1624959300000|2021-06-29 09:35:00|113218.5|113018.5|113194.2|112994.2|113218.5|113061.2|113161.2|112993.2|14
1624959600000|2021-06-29 09:40:00|113196.2|112996.2|113195|112995|113196.2|112996.2|113195|112995|2
1624959900000|2021-06-29 09:45:00|113193|112993|113199.3|112999.3|113201.1|113001.1|113193|112993|5
1624960200000|2021-06-29 09:50:00|113198.6|112998.6|113180.5|112980.5|113198.6|112998.6|113175|112975|7
1624960500000|2021-06-29 09:55:00|113181.5|112981.5|113170.6|112970.6|113181.5|112981.5|113167.1|112967.1|16
1624960800000|2021-06-29 10:00:00|113171.1|112971.1|113148.1|113048.1|113188.1|113048.1|113147.9|112971.1|25
1624961100000|2021-06-29 10:05:00|113156.4|113056.4|113149.6|113049.6|113161.6|113061.6|113149.6|113049.6|5
1624961400000|2021-06-29 10:10:00|113154|113054|113237.8|113037.8|113237.8|113091.4|113154|113037.8|21
1624961700000|2021-06-29 10:15:00|113235.3|113035.3|113227.3|113027.3|113237.3|113037.3|113220.3|113020.3|22
1624962000000|2021-06-29 10:20:00|113228.3|113028.3|113248.3|113048.3|113250.5|113119.4|113194.3|113027.3|27
1624962300000|2021-06-29 10:25:00|113249.8|113049.8|113248.8|113048.8|113249.8|113049.8|113248.8|113048.8|2
1624962600000|2021-06-29 10:30:00|113249.6|113049.6|113230.2|113030.2|113259.1|113059.1|113230.2|113030.2|11
1624962900000|2021-06-29 10:35:00|113232.2|113032.2|113241.7|113041.7|113241.8|113041.8|113232.2|113032.2|9
1624963200000|2021-06-29 10:40:00|113242|113042|113241.7|113041.7|113245|113045|113241.7|113041.7|3
1624963500000|2021-06-29 10:45:00|113245.6|113045.6|113245.8|113045.8|113247.9|113047.9|113245.6|113045.6|6
1624963800000|2021-06-29 10:50:00|113244.3|113044.3|113243.6|113043.6|113244.3|113044.3|113243.6|113043.6|2
1624964100000|2021-06-29 10:55:00|113250|113050|113259.8|113059.8|113271|113071|113250|113050|4
1624964400000|2021-06-29 11:00:00|113258.3|113058.3|113215.6|113115.6|113270.6|113119.1|113215.6|113058.3|12
1624964700000|2021-06-29 11:05:00|113228.2|113128.2|113278.9|113078.9|113286.7|113140.5|113215.1|113075.9|18
1624965000000|2021-06-29 11:10:00|113279.9|113079.9|113248|113148|113296|113150.3|113245.5|113079.9|33
1624965300000|2021-06-29 11:15:00|113248.5|113148.5|113338|113138|113345.5|113173.5|113248.5|113115|29
1624965600000|2021-06-29 11:20:00|113333.8|113133.8|113339.2|113139.2|113339.2|113139.2|113333.8|113133.8|5
1624965900000|2021-06-29 11:25:00|113342.2|113142.2|113376.7|113176.7|113382.8|113225|113307|113142.2|56
1624966200000|2021-06-29 11:30:00|113377|113177|113318.3|113218.3|113377.7|113223.8|113317|113177|15
1624966500000|2021-06-29 11:35:00|113313.9|113213.9|113318.9|113218.9|113318.9|113218.9|113311.4|113211.4|6
1624966800000|2021-06-29 11:40:00|113313.9|113213.9|113320|113220|113325|113225|113311.4|113211.4|10
1624967100000|2021-06-29 11:45:00|113324.7|113224.7|113386|113186|113388.5|113241|113324.7|113184.2|24
1624967400000|2021-06-29 11:50:00|113387|113187|113442|113242|113450|113250|113339.9|113183.2|20
1624967700000|2021-06-29 11:55:00|113446.5|113246.5|113475|113275|113475|113275|113443.7|113243.7|17
1624968000000|2021-06-29 12:00:00|113475.5|113275.5|113475.3|113275.3|113475.5|113275.5|113475.3|113275.3|2
1624968300000|2021-06-29 12:05:00|113482.5|113282.5|113465|113265|113491.7|113295.1|113395|113260|13
1624968600000|2021-06-29 12:10:00|113465.5|113265.5|113465|113265|113467|113267|113465|113265|4
1624968900000|2021-06-29 12:15:00|113464.5|113264.5|113469.7|113269.7|113475.1|113275.1|113464.5|113264.5|8
1624969200000|2021-06-29 12:20:00|113469.4|113269.4|113464.6|113264.6|113474.5|113274.5|113449.1|113249.1|19
1624969500000|2021-06-29 12:25:00|113465.1|113265.1|113467.4|113267.4|113467.9|113267.9|113465.1|113265.1|17
1624969800000|2021-06-29 12:30:00|113467.9|113267.9|113468.5|113268.5|113468.5|113332.4|113427.2|113256.6|35
1624970100000|2021-06-29 12:35:00|113469.4|113269.4|113478.1|113278.1|113479.5|113279.5|113469.4|113269.4|19
1624970400000|2021-06-29 12:40:00|113478.6|113278.6|113455.1|113355.1|113485.1|113355.1|113415|113275.1|42
1624970700000|2021-06-29 12:45:00|113451.5|113351.5|113495.1|113295.1|113495.1|113355.1|113440|113295.1|13
1624971000000|2021-06-29 12:50:00|113494.1|113294.1|113458.7|113358.7|113494.1|113358.8|113451.4|113292.1|8
1624971300000|2021-06-29 12:55:00|113463.9|113363.9|113453.9|113353.9|113463.9|113363.9|113452.5|113352.5|9
1624971600000|2021-06-29 13:00:00|113453.8|113353.8|113454.1|113354.1|113494.1|113364.1|113437.5|113289.1|31
1624971900000|2021-06-29 13:05:00|113455.1|113355.1|113495|113295|113495|113355.1|113420.5|113267.5|29
1624972200000|2021-06-29 13:10:00|113454.5|113354.5|113455|113355|113461.5|113361.5|113445|113345|23
1624972500000|2021-06-29 13:15:00|113450|113350|113438.3|113338.3|113456.3|113356.3|113438.3|113338.3|32
1624972800000|2021-06-29 13:20:00|113438.8|113338.8|113432|113332|113485|113345|113432|113271|45
1624973100000|2021-06-29 13:25:00|113433|113333|113400|113300|113454.5|113333|113398.3|113248.8|41
1624973400000|2021-06-29 13:30:00|113397|113297|113355.1|113255.1|113439|113297|113355|113234|39
1624973700000|2021-06-29 13:35:00|113355|113255|113353.5|113153.5|113386.7|113270|113310.9|113153.5|51
1624974000000|2021-06-29 13:40:00|113356.5|113156.5|113418.5|113218.5|113425.1|113234|113334|113151.5|27
1624974300000|2021-06-29 13:45:00|113411.5|113211.5|113417.2|113217.2|113417.2|113253|113335|113185|35
1624974600000|2021-06-29 13:50:00|113417.4|113217.4|113407.4|113207.4|113417.9|113217.9|113406.9|113206.9|16
1624974900000|2021-06-29 13:55:00|113406.7|113206.7|113360|113260|113408.5|113275|113353.5|113194.7|50
1624975200000|2021-06-29 14:00:00|113362.5|113262.5|113450|113250|113467|113290|113362.5|113220.4|47
1624975500000|2021-06-29 14:05:00|113449.5|113249.5|113460|113260|113465.9|113265.9|113432|113232|19
1624975800000|2021-06-29 14:10:00|113459.1|113259.1|113362.1|113262.1|113459.1|113302.9|113362.1|113216.5|32
1624976100000|2021-06-29 14:15:00|113361.1|113261.1|113354.6|113254.6|113423.5|113280.5|113337|113217.5|72
1624976400000|2021-06-29 14:20:00|113353|113253|113348|113248|113353.6|113253.6|113346.5|113246.5|32
1624976700000|2021-06-29 14:25:00|113346|113246|113327|113227|113348|113248|113327|113227|14
1624977000000|2021-06-29 14:30:00|113328|113228|113328|113228|113328|113228|113328|113228|1
1624977300000|2021-06-29 14:35:00|113325.5|113225.5|113316.5|113216.5|113365.7|113225.5|113312|113153|22
1624977600000|2021-06-29 14:40:00|113316.7|113216.7|113340.5|113240.5|113354.9|113254.9|113316.7|113216.7|44
1624977900000|2021-06-29 14:45:00|113339.5|113239.5|113378.6|113178.6|113390.2|113240.5|113322|113178.6|25
1624978200000|2021-06-29 14:50:00|113379.4|113179.4|113366.5|113166.5|113380|113180|113366.5|113166.5|24
1624978500000|2021-06-29 14:55:00|113364.5|113164.5|113365.5|113165.5|113365.5|113165.5|113364.5|113164.5|3
1624978800000|2021-06-29 15:00:00|113366.5|113166.5|113358.1|113158.1|113367.7|113205.2|113252|113109.9|57
1624979100000|2021-06-29 15:05:00|113357.1|113157.1|113319.5|113219.5|113392.8|113236|113318.5|113144.5|49
1624979400000|2021-06-29 15:10:00|113320.5|113220.5|113325.4|113225.4|113325.4|113225.4|113319|113219|10
1624979700000|2021-06-29 15:15:00|113323.6|113223.6|113311.2|113211.2|113405|113226.6|113311.2|113175|35
1624980000000|2021-06-29 15:20:00|113310.7|113210.7|113356.9|113156.9|113359.4|113210.7|113307.4|113154.4|29
1624980300000|2021-06-29 15:25:00|113356.4|113156.4|113354.2|113154.2|113356.9|113156.9|113354.2|113154.2|9
1624980600000|2021-06-29 15:30:00|113354.7|113154.7|113298.3|113198.3|113355.2|113200|113293.2|113141.1|16
1624980900000|2021-06-29 15:35:00|113298.8|113198.8|113278.5|113178.5|113298.8|113198.8|113277.5|113177.5|14
1624981200000|2021-06-29 15:40:00|113259.5|113159.5|113267.4|113167.4|113267.4|113167.4|113259.5|113159.5|18
1624981500000|2021-06-29 15:45:00|113269.9|113169.9|113301.7|113201.7|113304.7|113204.7|113269.9|113169.9|29
1624981800000|2021-06-29 15:50:00|113297.2|113197.2|113295.5|113195.5|113297.2|113197.2|113291.2|113191.2|26
1624982100000|2021-06-29 15:55:00|113296.9|113196.9|113283.5|113183.5|113297.5|113197.5|113283.5|113183.5|8
1624982400000|2021-06-29 16:00:00|113285.2|113185.2|113264|113164|113286|113186|113264|113164|9
1624982700000|2021-06-29 16:05:00|113260.6|113160.6|113234.5|113134.5|113260.6|113160.6|113225.5|113125.5|15
1624983000000|2021-06-29 16:10:00|113236|113136|113229.5|113129.5|113239.4|113139.4|113229|113129|17
1624983300000|2021-06-29 16:15:00|113228.5|113128.5|113234.8|113134.8|113235.3|113135.3|113228|113128|8
1624983600000|2021-06-29 16:20:00|113235.3|113135.3|113234.5|113134.5|113235.8|113135.8|113234.5|113134.5|5
1624983900000|2021-06-29 16:25:00|113234.8|113134.8|113234.6|113134.6|113235.1|113135.1|113234.5|113134.5|5
1624984200000|2021-06-29 16:30:00|113234.5|113134.5|113241.2|113141.2|113247|113147|113234.5|113134.5|15
1624984500000|2021-06-29 16:35:00|113240.7|113140.7|113307.7|113107.7|113307.7|113155|113235.7|113104|18
1624984800000|2021-06-29 16:40:00|113306.7|113106.7|113260|113160|113306.7|113160|113260|113095.7|10
1624985100000|2021-06-29 16:45:00|113261.5|113161.5|113251.5|113151.5|113261.5|113161.5|113251.5|113151.5|3
1624985400000|2021-06-29 16:50:00|113252.5|113152.5|113303.5|113103.5|113304|113152.5|113252|113102.5|10
1624986000000|2021-06-29 17:00:00|113305|113105|113263.5|113163.5|113305|113163.5|113260|113105|7
1624986300000|2021-06-29 17:05:00|113264.3|113164.3|113264.5|113164.5|113265.5|113165.5|113264.3|113164.3|5
1624986600000|2021-06-29 17:10:00|113264|113164|113263|113163|113264.3|113164.3|113261.3|113161.3|10
1624986900000|2021-06-29 17:15:00|113262.8|113162.8|113262.8|113162.8|113262.8|113162.8|113262.8|113162.8|1
1624987200000|2021-06-29 17:20:00|113263|113163|113264|113164|113264.5|113164.5|113263|113163|4
1624987500000|2021-06-29 17:25:00|113263|113163|113260.8|113160.8|113264.4|113164.4|113260|113160|7
1624987800000|2021-06-29 17:30:00|113261.3|113161.3|113261.1|113161.1|113264.6|113164.6|113257.3|113157.3|15
1624988100000|2021-06-29 17:35:00|113260.8|113160.8|113261.3|113161.3|113263.8|113163.8|113257.3|113157.3|11
1624988400000|2021-06-29 17:40:00|113261.8|113161.8|113262.5|113162.5|113264.4|113164.4|113260|113160|10
1624988700000|2021-06-29 17:45:00|113263|113163|113262.5|113162.5|113263|113163|113260|113160|9
1624989000000|2021-06-29 17:50:00|113262.8|113162.8|113262.5|113162.5|113263.5|113163.5|113260|113160|11
1624989300000|2021-06-29 17:55:00|113261|113161|113262.8|113162.8|113265.5|113165.5|113255|113155|22
1624989600000|2021-06-29 18:00:00|113264|113164|113262.5|113162.5|113264|113164|113260|113160|8
1624989900000|2021-06-29 18:05:00|113262|113162|113256|113156|113262|113162|113251.5|113151.5|6
1624990200000|2021-06-29 18:10:00|113305.5|113105.5|113295|113095|113306|113106|113295|113095|9
1624990500000|2021-06-29 18:15:00|113295.4|113095.4|113291.5|113091.5|113297|113097|113291|113091|22
1624991100000|2021-06-29 18:25:00|113290|113090|113288.5|113088.5|113290|113090|113288|113088|6
1624991400000|2021-06-29 18:30:00|113288|113088|113291.5|113091.5|113295|113095|113288|113088|10
1624991700000|2021-06-29 18:35:00|113291|113091|113290|113090|113295|113095|113290|113090|12
1624992000000|2021-06-29 18:40:00|113290.5|113090.5|113296.4|113096.4|113297|113097|113290.5|113090.5|7
1624992300000|2021-06-29 18:45:00|113297|113097|113296.4|113096.4|113297|113097|113296.4|113096.4|2
1624992600000|2021-06-29 18:50:00|113296|113096|113238|113138|113296|113138|113238|113094.5|5
1624992900000|2021-06-29 18:55:00|113287.5|113087.5|113303|113103|113303|113142|113235.5|113087|17
1624993200000|2021-06-29 19:00:00|113310|113110|113346.7|113146.7|113367.8|113203.5|113262.5|113110|52
1624993500000|2021-06-29 19:05:00|113347.2|113147.2|113377.5|113177.5|113401.8|113201.8|113334.8|113134.8|46
1624993800000|2021-06-29 19:10:00|113379|113179|113301.6|113201.6|113379.5|113202.6|113301.6|113171.6|14
1624994100000|2021-06-29 19:15:00|113399.6|113199.6|113377.6|113177.6|113407.9|113207.9|113376.6|113176.6|19
1624994400000|2021-06-29 19:20:00|113377.9|113177.9|113364.9|113164.9|113410.8|113210.8|113307.6|113164.9|24
1624994700000|2021-06-29 19:25:00|113366.6|113166.6|113365.5|113165.5|113366.6|113166.6|113365.5|113165.5|2
1624995000000|2021-06-29 19:30:00|113366.6|113166.6|113367|113167|113367|113167|113366.6|113166.6|2
1624995300000|2021-06-29 19:35:00|113367.6|113167.6|113360|113160|113367.6|113167.6|113360|113160|2
1624995600000|2021-06-29 19:40:00|113356.9|113156.9|113360|113160|113360|113160|113356|113156|3
1624995900000|2021-06-29 19:45:00|113357.2|113157.2|113341.6|113141.6|113357.2|113195.1|113290.4|113120|18
1624996200000|2021-06-29 19:50:00|113343.6|113143.6|113344.9|113144.9|113344.9|113144.9|113343.6|113143.6|3
1625011200000|2021-06-30 00:00:00|113418.2|113133|113235.9|113035.9|113418.2|113133|113185.1|113020.9|107
1625011500000|2021-06-30 00:05:00|113185|113085|113151.5|113051.5|113242.2|113096.5|113145.1|113012.2|183
1625011800000|2021-06-30 00:10:00|113149.8|113049.8|113195|113095|113210|113110|113135.5|113035.5|119
1625012100000|2021-06-30 00:15:00|113194.4|113094.4|113165|113065|113205|113105|113150.5|113050.5|85
1625012400000|2021-06-30 00:20:00|113165.5|113065.5|113173|113073|113174|113074|113153.6|113053.6|89
1625012700000|2021-06-30 00:25:00|113173.5|113073.5|113093|112993|113173.5|113073.5|113090.3|112990.3|212
1625013000000|2021-06-30 00:30:00|113092|112992|113141.5|113041.5|113145.5|113045.5|113082.5|112982.5|170
1625013300000|2021-06-30 00:35:00|113140.5|113040.5|113152|113052|113158.8|113058.8|113129.6|113029.6|109
1625013600000|2021-06-30 00:40:00|113151|113051|113165|113065|113170|113070|113129.8|113029.8|94
1625013900000|2021-06-30 00:45:00|113164.3|113064.3|113185|113085|113200|113100|113158.8|113058.8|79
1625014200000|2021-06-30 00:50:00|113184|113084|113210|113110|113245|113145|113172.7|113072.7|139
1625014500000|2021-06-30 00:55:00|113211|113111|113240|113140|113240|113140|113203.3|113103.3|101
1625014800000|2021-06-30 01:00:00|113235|113135|113227.1|113127.1|113244.5|113144.5|113210|113110|111
1625015100000|2021-06-30 01:05:00|113228.4|113128.4|113212.4|113112.4|113242.7|113142.7|113205.5|113105.5|107
1625015400000|2021-06-30 01:10:00|113212.5|113112.5|113234.5|113134.5|113243.2|113143.2|113212.4|113112.4|101
1625015700000|2021-06-30 01:15:00|113233.5|113133.5|113301|113201|113305.5|113205.5|113233.5|113133.5|84
1625016000000|2021-06-30 01:20:00|113297.5|113197.5|113298.4|113198.4|113311.8|113211.8|113288.5|113188.5|155
1625016300000|2021-06-30 01:25:00|113297.2|113197.2|113265|113165|113297.4|113197.4|113263|113163|179
1625016600000|2021-06-30 01:30:00|113266.7|113166.7|113271|113171|113279.7|113179.7|113257.4|113157.4|98
1625016900000|2021-06-30 01:35:00|113272|113172|113285.4|113185.4|113285.9|113185.9|113265|113165|108
1625017200000|2021-06-30 01:40:00|113285|113185|113269.5|113169.5|113285.4|113185.4|113255.7|113155.7|151
1625017500000|2021-06-30 01:45:00|113270|113170|113202.9|113102.9|113270.4|113170.4|113201.3|113036.1|181
1625017800000|2021-06-30 01:50:00|113201.3|113101.3|113198.9|113098.9|113212.5|113112.5|113187.1|113087.1|171
1625018100000|2021-06-30 01:55:00|113197|113097|113165.1|113065.1|113197|113097|113156.3|113056.3|133
1625018400000|2021-06-30 02:00:00|113165|113065|113117.4|113017.4|113166.2|113066.2|113096.1|112996.1|176
1625018700000|2021-06-30 02:05:00|113118.9|113018.9|113145|113045|113145|113045|113107.4|113007.4|126
1625019000000|2021-06-30 02:10:00|113144.6|113044.6|113114.5|113014.5|113154.7|113054.7|113111|113011|111
1625019300000|2021-06-30 02:15:00|113114|113014|113102.4|113002.4|113115.2|113015.2|113097.5|112997.5|97
1625019600000|2021-06-30 02:20:00|113102.5|113002.5|113069.2|112969.2|113104|113004|113064.4|112964.4|154
1625019900000|2021-06-30 02:25:00|113070.9|112970.9|113060.6|112960.6|113095.4|112995.4|113050.3|112950.3|141
1625020200000|2021-06-30 02:30:00|113061|112961|113067.8|112967.8|113096.5|112996.5|113058.1|112958.1|106
1625020500000|2021-06-30 02:35:00|113068|112968|113071|112971|113078.1|112978.1|113057.6|112957.6|83
1625020800000|2021-06-30 02:40:00|113071.5|112971.5|113065|112965|113097.7|112997.7|113065|112965|64
1625021100000|2021-06-30 02:45:00|113062.3|112962.3|113061.4|112961.4|113070.4|112970.4|113061.1|112961.1|60
1625021400000|2021-06-30 02:50:00|113062|112962|113052.9|112952.9|113069.3|112969.3|113050|112950|76
1625021700000|2021-06-30 02:55:00|113047.7|112947.7|113009|112909|113048.2|112948.2|113003.9|112903.9|137
1625022000000|2021-06-30 03:00:00|113010|112910|113003.6|112903.6|113032|112932|112998.7|112898.7|133
1625022300000|2021-06-30 03:05:00|113003.8|112903.8|113054|112954|113063|112963|113003.4|112903.4|147
1625022600000|2021-06-30 03:10:00|113056.4|112956.4|113090.3|112990.3|113091.9|112991.9|113053.5|112953.5|128
1625022900000|2021-06-30 03:15:00|113090.1|112990.1|113073.5|112973.5|113092.7|112992.7|113047.5|112947.5|158
1625023200000|2021-06-30 03:20:00|113074.5|112974.5|113088.8|112988.8|113092.1|112992.1|113067.8|112967.8|98
1625023500000|2021-06-30 03:25:00|113089|112989|113081|112981|113094|112994|113072|112972|63
1625023800000|2021-06-30 03:30:00|113082|112982|113092.7|112992.7|113097.7|112997.7|113059|112959|85
1625024100000|2021-06-30 03:35:00|113092.2|112992.2|113083.5|112983.5|113096.4|112996.4|113073.1|112973.1|60
1625024400000|2021-06-30 03:40:00|113083.4|112983.4|113067|112967|113088|112988|113067|112967|48
1625024700000|2021-06-30 03:45:00|113066.4|112966.4|113044.1|112944.1|113066.5|112966.5|113035|112935|53
1625025000000|2021-06-30 03:50:00|113045|112945|113031|112931|113046|112946|113026|112926|74
1625025300000|2021-06-30 03:55:00|113030|112930|112997.1|112897.1|113032.4|112932.4|112985.4|112885.4|117
1625025600000|2021-06-30 04:00:00|112998.4|112898.4|113015|112915|113029.7|112929.7|112998.4|112898.4|64
1625025900000|2021-06-30 04:05:00|113010|112910|112955.1|112855.1|113010|112910|112952.6|112852.6|66
1625026200000|2021-06-30 04:10:00|112955|112855|112926.1|112826.1|112955.5|112855.5|112917.1|112817.1|118
1625026500000|2021-06-30 04:15:00|112926|112826|112907.8|112807.8|112929.1|112829.1|112907.8|112807.8|93
1625026800000|2021-06-30 04:20:00|112909|112809|112918.8|112818.8|112919.5|112819.5|112900.6|112800.6|64
1625027100000|2021-06-30 04:25:00|112918.5|112818.5|112921.7|112821.7|112942.4|112842.4|112918.5|112818.5|82
1625027400000|2021-06-30 04:30:00|112924.4|112824.4|112929.4|112829.4|112933.5|112833.5|112920|112820|68
1625027700000|2021-06-30 04:35:00|112927.9|112827.9|112923.1|112823.1|112937.1|112837.1|112923.1|112823.1|70
1625028000000|2021-06-30 04:40:00|112922.4|112822.4|112928|112828|112934.4|112834.4|112922|112822|39
1625028300000|2021-06-30 04:45:00|112930|112830|112961.5|112861.5|112970.5|112870.5|112930|112830|132
1625028600000|2021-06-30 04:50:00|112962.4|112862.4|112925.7|112825.7|112962.4|112862.4|112925.5|112825.5|108
1625028900000|2021-06-30 04:55:00|112929.9|112829.9|112925|112825|112932|112832|112914.6|112814.6|44
1625029200000|2021-06-30 05:00:00|112925.5|112825.5|112922|112822|112936|112836|112916|112816|75
1625029500000|2021-06-30 05:05:00|112917.5|112817.5|112907.5|112807.5|112922.5|112822.5|112906|112806|46
1625029800000|2021-06-30 05:10:00|112907|112807|112852.7|112752.7|112907|112807|112852.7|112752.7|119
1625030100000|2021-06-30 05:15:00|112853.2|112753.2|112796.4|112696.4|112855|112755|112779.1|112679.1|223
1625030400000|2021-06-30 05:20:00|112795.9|112695.9|112795|112695|112802.6|112702.6|112770.5|112670.5|104
1625030700000|2021-06-30 05:25:00|112796.3|112696.3|112794.6|112694.6|112802.6|112702.6|112772.4|112672.4|168
1625031000000|2021-06-30 05:30:00|112795.6|112695.6|112785.4|112685.4|112804.6|112704.6|112740|112640|192
1625031300000|2021-06-30 05:35:00|112783.2|112683.2|112787.7|112687.7|112797.4|112697.4|112781.4|112681.4|79
1625031600000|2021-06-30 05:40:00|112788.4|112688.4|112772.1|112672.1|112794.4|112694.4|112770.1|112670.1|100
1625031900000|2021-06-30 05:45:00|112772.5|112672.5|112778.7|112678.7|112782.6|112682.6|112765.7|112665.7|128
1625032200000|2021-06-30 05:50:00|112777.4|112677.4|112778|112678|112787|112687|112771.5|112671.5|148
1625032500000|2021-06-30 05:55:00|112779|112679|112787.5|112687.5|112798|112698|112775|112675|169
1625032800000|2021-06-30 06:00:00|112787|112687|112797.4|112697.4|112814|112714|112786.5|112686.5|178
1625033100000|2021-06-30 06:05:00|112797.7|112697.7|112787.4|112687.4|112802.7|112702.7|112775|112675|126
1625033400000|2021-06-30 06:10:00|112790|112690|112786.3|112686.3|112790|112690|112772.4|112672.4|112
1625033700000|2021-06-30 06:15:00|112786.8|112686.8|112760.5|112660.5|112796|112696|112754|112654|154
1625034000000|2021-06-30 06:20:00|112760|112660|112714.6|112614.6|112760|112660|112695.4|112595.4|192
1625034300000|2021-06-30 06:25:00|112714.5|112614.5|112709.5|112609.5|112715.5|112615.5|112680|112580|170
1625034600000|2021-06-30 06:30:00|112710.5|112610.5|112721.9|112621.9|112810|112658.3|112705|112595|99
1625034900000|2021-06-30 06:35:00|112720.3|112620.3|112745.4|112645.4|112745.4|112645.4|112700.8|112600.8|47
1625035200000|2021-06-30 06:40:00|112746|112646|112720.5|112620.5|112759.3|112659.3|112720|112620|43
1625035500000|2021-06-30 06:45:00|112720|112620|112725.5|112625.5|112797.5|112646.9|112720|112574.4|40
1625035800000|2021-06-30 06:50:00|112726.5|112626.5|112713|112613|112731.9|112631.9|112713|112613|42
1625036100000|2021-06-30 06:55:00|112712.9|112612.9|112688.9|112588.9|112739.8|112612.9|112678|112529.5|44
1625036400000|2021-06-30 07:00:00|112689.4|112589.4|112810.1|112610.1|112830.2|112672.2|112689.4|112588.5|82
1625036700000|2021-06-30 07:05:00|112807.1|112607.1|112777.6|112677.6|112808.1|112681.9|112745.9|112597.1|56
1625037000000|2021-06-30 07:10:00|112781.4|112681.4|112870|112770|112915|112775.5|112775.1|112675.1|84
1625037300000|2021-06-30 07:15:00|112865|112765|112844|112744|112866.4|112766.4|112839.5|112739.5|47
1625037600000|2021-06-30 07:20:00|112844.1|112744.1|112830.5|112730.5|112850.4|112750.4|112820.6|112720.6|63
1625037900000|2021-06-30 07:25:00|112832.5|112732.5|112908.4|112808.4|112970|112817.4|112832.5|112732.5|62
1625038200000|2021-06-30 07:30:00|112907.4|112807.4|112895.9|112795.9|112911.4|112811.4|112885|112785|92
1625038500000|2021-06-30 07:35:00|112895.8|112795.8|112903.9|112803.9|112913.2|112813.2|112895.1|112795.1|39
1625038800000|2021-06-30 07:40:00|112903.2|112803.2|112905.8|112805.8|112966|112866|112901.6|112801.6|95
1625039100000|2021-06-30 07:45:00|112910.6|112810.6|112880.9|112680.9|112911.1|112811.1|112818.6|112675.3|119
1625039400000|2021-06-30 07:50:00|112884.8|112684.8|112855|112755|112892|112755|112815|112664.5|61
1625039700000|2021-06-30 07:55:00|112854|112754|112900|112700|112904|112763.6|112824.5|112695.4|45
1625040000000|2021-06-30 08:00:00|112906|112706|112876.8|112776.8|112927.8|112776.8|112863.1|112706|34
1625040300000|2021-06-30 08:05:00|112876.3|112776.3|112883.8|112783.8|112939.5|112793.4|112875.5|112739.5|34
1625040600000|2021-06-30 08:10:00|112884.3|112784.3|112928|112828|112980|112841|112884.3|112777.5|48
1625040900000|2021-06-30 08:15:00|112928.1|112828.1|113013.3|112813.3|113075|112875|112928.1|112778.5|118
1625041200000|2021-06-30 08:20:00|113013|112813|112986.7|112786.7|113013.4|112863.9|112947.5|112770|55
1625041500000|2021-06-30 08:25:00|112986.2|112786.2|112978|112778|112986.7|112786.7|112973.8|112773.8|19
1625041800000|2021-06-30 08:30:00|112920.5|112820.5|112965.5|112765.5|112970.5|112820.5|112914|112735|43
1625042100000|2021-06-30 08:35:00|112918.9|112818.9|113013|112813|113013|112827|112894.5|112794.5|53
1625042400000|2021-06-30 08:40:00|113019|112819|113061|112861|113087.6|112931.2|113018.8|112818.8|42
1625042700000|2021-06-30 08:45:00|113060.5|112860.5|113083|112883|113087.2|112938.2|113038.2|112857.5|29
1625043000000|2021-06-30 08:50:00|113087.5|112887.5|113095|112895|113124.3|112955.8|113045.7|112880|39
1625043300000|2021-06-30 08:55:00|113095.2|112895.2|113068.8|112868.8|113125|112980|113017|112862.5|49
1625043600000|2021-06-30 09:00:00|113067|112867|113010|112910|113103.5|112931.2|113005.1|112861.7|60
1625043900000|2021-06-30 09:05:00|113015|112915|113015.4|112915.4|113015.4|112915.4|113005.5|112905.5|27
1625044200000|2021-06-30 09:10:00|113013.4|112913.4|113035|112835|113075|112913.4|112978.9|112829.5|37
1625044500000|2021-06-30 09:15:00|112989|112889|113038.1|112838.1|113053.1|112899.2|112989|112836.5|28
1625044800000|2021-06-30 09:20:00|113037.1|112837.1|112964.9|112864.9|113038.1|112875|112960|112833|21
1625045100000|2021-06-30 09:25:00|112960|112860|113004.7|112804.7|113010|112860|112959|112804.7|10
1625045400000|2021-06-30 09:30:00|113005.1|112805.1|112974.5|112774.5|113009|112850.4|112949.9|112774.5|18
1625045700000|2021-06-30 09:35:00|112974|112774|112957.1|112757.1|112974|112774|112929.2|112729.2|21
1625046000000|2021-06-30 09:40:00|112953.7|112753.7|112970|112770|112983|112783|112951.2|112751.2|16
1625046300000|2021-06-30 09:45:00|112965|112765|112951.3|112751.3|112965|112765|112949.8|112749.8|11
1625046600000|2021-06-30 09:50:00|112952.8|112752.8|112951.3|112751.3|112952.8|112752.8|112951.3|112751.3|2
1625046900000|2021-06-30 09:55:00|112945.3|112745.3|112945.3|112745.3|112945.3|112745.3|112945.3|112745.3|1
1625047200000|2021-06-30 10:00:00|112939.2|112739.2|112942|112742|112942|112742|112936.2|112736.2|6
1625047500000|2021-06-30 10:05:00|112942.1|112742.1|112940|112740|112942.1|112742.1|112940|112740|6
1625047800000|2021-06-30 10:10:00|112942|112742|112942|112742|112942|112742|112942|112742|1
1625048100000|2021-06-30 10:15:00|112944.1|112744.1|112950.1|112750.1|112971.7|112832.1|112927.5|112744.1|41
1625048400000|2021-06-30 10:20:00|112951.1|112751.1|112952.6|112752.6|112952.6|112752.6|112951.1|112751.1|3
1625049600000|2021-06-30 10:40:00|112953|112753|112953|112753|112953|112753|112953|112753|1
1625049900000|2021-06-30 10:45:00|112952.6|112752.6|112945.2|112745.2|112952.6|112752.6|112945.1|112745.1|6
1625050200000|2021-06-30 10:50:00|112943.1|112743.1|112938.1|112738.1|112944.8|112744.8|112938.1|112738.1|4
1625050500000|2021-06-30 10:55:00|112943.3|112743.3|112890|112790|112963.1|112805|112890|112738.1|36
1625050800000|2021-06-30 11:00:00|112890.6|112790.6|112890.6|112790.6|112897.6|112797.6|112890.1|112790.1|26
1625051100000|2021-06-30 11:05:00|112894.1|112794.1|112924.8|112724.8|112930.1|112794.1|112875|112723|27
1625051400000|2021-06-30 11:10:00|112925|112725|112913.2|112713.2|112925|112725|112908.7|112708.7|10
1625051700000|2021-06-30 11:15:00|112913.4|112713.4|112955.5|112755.5|112975|112775|112910.2|112710.2|45
1625052000000|2021-06-30 11:20:00|112954.1|112754.1|112961.8|112761.8|112965.8|112765.8|112935.1|112735.1|14
1625052300000|2021-06-30 11:25:00|112960.8|112760.8|112960.8|112760.8|112960.8|112760.8|112960.8|112760.8|1
1625052600000|2021-06-30 11:30:00|112961|112761|112910.5|112810.5|112961|112818.1|112910.5|112761|6
1625052900000|2021-06-30 11:35:00|112912|112812|112918|112818|112921.5|112821.5|112912|112812|11
1625053200000|2021-06-30 11:40:00|112917.5|112817.5|112917.1|112817.1|112918.1|112818.1|112909|112809|14
1625053500000|2021-06-30 11:45:00|112916.1|112816.1|112916.1|112816.1|112916.1|112816.1|112916.1|112816.1|1
1625053800000|2021-06-30 11:50:00|112917.5|112817.5|112934.1|112834.1|112979.8|112837.9|112917.1|112777.3|31
1625054100000|2021-06-30 11:55:00|112936.6|112836.6|112935.6|112835.6|112936.6|112836.6|112928.1|112828.1|9
1625054400000|2021-06-30 12:00:00|112929.5|112829.5|112987.5|112787.5|112987.5|112837.2|112920.6|112784.8|20
1625054700000|2021-06-30 12:05:00|112988.2|112788.2|113018.7|112818.7|113040.2|112840.2|112988.2|112788.2|24
1625055000000|2021-06-30 12:10:00|113018.6|112818.6|113000|112800|113022.6|112822.6|112995|112795|10
1625055300000|2021-06-30 12:15:00|113002|112802|112993.5|112793.5|113005.5|112805.5|112986.3|112786.3|33
1625055600000|2021-06-30 12:20:00|112992.5|112792.5|113037.6|112837.6|113039.1|112876|112963|112791.3|41
1625055900000|2021-06-30 12:25:00|113037.1|112837.1|113087.8|112887.8|113087.8|112903.5|112994.8|112836.6|30
1625056200000|2021-06-30 12:30:00|113089.3|112889.3|113097|112897|113103|112903|113089.3|112889.3|21
1625056500000|2021-06-30 12:35:00|113095|112895|113021|112921|113095|112923.6|112991.5|112838|30
1625056800000|2021-06-30 12:40:00|113090|112890|113090.6|112890.6|113092|112892|113072.5|112872.5|18
1625057100000|2021-06-30 12:45:00|113097.3|112897.3|113107.8|112907.8|113115.4|112959.6|113051.8|112885.2|38
1625057400000|2021-06-30 12:50:00|113109.3|112909.3|113097|112897|113111.5|112911.5|113096|112896|24
1625057700000|2021-06-30 12:55:00|113092.9|112892.9|113098.2|112898.2|113098.2|112898.2|113072.5|112872.5|19
1625058000000|2021-06-30 13:00:00|113096.2|112896.2|113043.7|112943.7|113097.2|112947|113043.7|112895|23
1625058300000|2021-06-30 13:05:00|113043.5|112943.5|113105.7|112905.7|113105.7|112970.5|113042|112901.5|28
1625058600000|2021-06-30 13:10:00|113106.7|112906.7|113052|112952|113117|112971.5|113050.2|112906.2|25
1625058900000|2021-06-30 13:15:00|113052.2|112952.2|113126.3|112926.3|113158.5|112975.3|113052.2|112903.7|36
1625059200000|2021-06-30 13:20:00|113126.2|112926.2|113153.1|112953.1|113153.1|112953.1|113125.2|112925.2|5
1625059500000|2021-06-30 13:25:00|113135.4|112935.4|113105|112905|113135.4|112986.4|113086.4|112905|21
1625059800000|2021-06-30 13:30:00|113111.5|112911.5|113060.3|112860.3|113111.5|112911.5|113003.8|112860.1|37
1625060100000|2021-06-30 13:35:00|113061.3|112861.3|113061|112861|113064.5|112920.6|112998.8|112859.5|39
1625060400000|2021-06-30 13:40:00|113060|112860|113080|112880|113088.7|112940.8|113024.2|112858.5|47
1625060700000|2021-06-30 13:45:00|113077|112877|113007.3|112907.3|113077|112929|113001.8|112877|32
1625061000000|2021-06-30 13:50:00|113008.5|112908.5|113081.3|112881.3|113083.6|112940|113007.3|112880|21
1625061300000|2021-06-30 13:55:00|113082.3|112882.3|113095|112895|113095|112943.8|113043.8|112878.8|8
1625061600000|2021-06-30 14:00:00|113090|112890|113028.8|112928.8|113090|112938.8|113028.3|112890|6
1625061900000|2021-06-30 14:05:00|113027.8|112927.8|113038.8|112938.8|113040.8|112940.8|113027.8|112927.8|24
1625062200000|2021-06-30 14:10:00|113039.8|112939.8|113133|112933|113133.9|112950.5|113038.8|112901.5|25
1625062500000|2021-06-30 14:15:00|113132.5|112932.5|113125.1|112925.1|113137.5|112937.5|113121.4|112921.4|23
1625062800000|2021-06-30 14:20:00|113127.8|112927.8|113084|112984|113134.3|112984|113082.6|112910.8|23
1625063100000|2021-06-30 14:25:00|113084.6|112984.6|113165|112965|113175|113008.5|113080.3|112956|68
1625063400000|2021-06-30 14:30:00|113148.8|112948.8|113060.5|112960.5|113148.8|113004.8|113054.5|112911|55
1625063700000|2021-06-30 14:35:00|113060|112960|113105|112905|113112|112965|113057.3|112901.5|30
1625064000000|2021-06-30 14:40:00|113104.8|112904.8|113075|112875|113109.9|112946|113039|112875|51
1625064300000|2021-06-30 14:45:00|113072.5|112872.5|113036.9|112936.9|113080|112937.9|113034.6|112865|18
1625064600000|2021-06-30 14:50:00|113037.7|112937.7|113017.7|112917.7|113038.4|112938.4|113014.9|112914.9|43
1625064900000|2021-06-30 14:55:00|113017.8|112917.8|113105.6|112905.6|113113.8|112975.5|113017.8|112902.8|69
1625065200000|2021-06-30 15:00:00|113106.3|112906.3|113070|112870|113106.6|112933.2|113032|112868.3|74
1625065500000|2021-06-30 15:05:00|113069|112869|113049.3|112949.3|113093.8|112952.6|113031.3|112861.5|70
1625065800000|2021-06-30 15:10:00|113050.3|112950.3|113150.6|112950.6|113150.6|112967.5|113045|112909.6|43
1625066100000|2021-06-30 15:15:00|113150.1|112950.1|113148.1|112948.1|113150.6|112950.6|113146.6|112946.6|9
1625066400000|2021-06-30 15:20:00|113147.6|112947.6|113155.1|112955.1|113171|112971|113147.6|112947.6|12
1625066700000|2021-06-30 15:25:00|113150.1|112950.1|113164.5|112964.5|113164.5|112964.5|113150.1|112950.1|2
1625067000000|2021-06-30 15:30:00|113167|112967|113167.5|112967.5|113170|112970|113167|112967|4
1625067300000|2021-06-30 15:35:00|113173|112973|113175|112975|113194|112994|113173|112973|22
1625067600000|2021-06-30 15:40:00|113176.5|112976.5|113150|113050|113189.5|113061.5|113150|112976.5|31
1625067900000|2021-06-30 15:45:00|113151|113051|113190|112990|113190|113052|113150|112980|7
1625068200000|2021-06-30 15:50:00|113195|112995|113195|112995|113198|112998|113195|112995|5
1625068500000|2021-06-30 15:55:00|113195.5|112995.5|113192|112992|113197.5|112997.5|113192|112992|9
1625068800000|2021-06-30 16:00:00|113192.5|112992.5|113150.5|113050.5|113194.5|113051.5|113150|112992.5|9
1625069100000|2021-06-30 16:05:00|113150|113050|113155|113055|113155|113055|113150|113050|9
1625069400000|2021-06-30 16:10:00|113150|113050|113179|112979|113179|113051.5|113125|112975.5|14
1625069700000|2021-06-30 16:15:00|113179.5|112979.5|113178.3|112978.3|113179.5|112979.5|113173.5|112973.5|19
1625070000000|2021-06-30 16:20:00|113178.8|112978.8|113113.8|113013.8|113178.8|113013.8|113111|112977.5|14
1625070300000|2021-06-30 16:25:00|113112.5|113012.5|113162|113062|113210|113063|113107.3|113006|27
1625070600000|2021-06-30 16:30:00|113162.6|113062.6|113191|112991|113201|113062.6|113156.5|112989.5|23
1625070900000|2021-06-30 16:35:00|113191.5|112991.5|113197.5|112997.5|113197.5|112997.5|113191.5|112991.5|6
1625071200000|2021-06-30 16:40:00|113199.6|112999.6|113217.8|113017.8|113220|113020|113190.5|112990.5|32
1625071500000|2021-06-30 16:45:00|113217|113017|113213.5|113013.5|113217|113017|113210|113010|13
1625071800000|2021-06-30 16:50:00|113199.5|112999.5|113203|113003|113203|113003|113193.3|112993.3|18
1625072100000|2021-06-30 16:55:00|113204|113004|113219.5|113019.5|113220.4|113020.4|113196.5|112996.5|16
1625072400000|2021-06-30 17:00:00|113219|113019|113202|113002|113219|113019|113199|112999|36
1625072700000|2021-06-30 17:05:00|113202.4|113002.4|113203.8|113003.8|113203.8|113003.8|113202.4|113002.4|2
1625073000000|2021-06-30 17:10:00|113203|113003|113203.8|113003.8|113203.8|113003.8|113203|113003|2
1625073300000|2021-06-30 17:15:00|113214|113014|113213|113013|113215|113015|113213|113013|5
1625073600000|2021-06-30 17:20:00|113211.4|113011.4|113170|112970|113211.4|113040.5|113120|112970|30
1625073900000|2021-06-30 17:25:00|113169|112969|113183.5|112983.5|113183.5|112983.5|113169|112969|22
1625074200000|2021-06-30 17:30:00|113184.5|112984.5|113179.5|112979.5|113184.5|112984.5|113177.5|112977.5|12
1625074500000|2021-06-30 17:35:00|113180|112980|113180|112980|113180|112980|113180|112980|1
1625074800000|2021-06-30 17:40:00|113133.5|113033.5|113121.5|113021.5|113186.5|113036|113121.5|112971.5|38
1625075100000|2021-06-30 17:45:00|113122|113022|113117.3|113017.3|113126|113026|113117.3|113017.3|8
1625075400000|2021-06-30 17:50:00|113117.5|113017.5|113185|112985|113185|113035|113117.3|112985|15
1625075700000|2021-06-30 17:55:00|113187.3|112987.3|113142.3|113042.3|113188|113042.3|113139.5|112987.3|11
1625076000000|2021-06-30 18:00:00|113141.5|113041.5|113141|113041|113141.5|113041.5|113141|113041|2
1625076300000|2021-06-30 18:05:00|113142.5|113042.5|113145|113045|113164|113064|113135|113035|15
1625076600000|2021-06-30 18:10:00|113148.5|113048.5|113146|113046|113160|113060|113145|113045|11
1625076900000|2021-06-30 18:15:00|113145.5|113045.5|113141.5|113041.5|113145.5|113045.5|113141.5|113041.5|10
1625077800000|2021-06-30 18:30:00|113142.3|113042.3|113141|113041|113142.5|113042.5|113141|113041|4
1625078400000|2021-06-30 18:40:00|113140|113040|113138.7|113038.7|113140|113040|113137|113037|4
1625079000000|2021-06-30 18:50:00|113139.2|113039.2|113203.7|113003.7|113210|113059|113139.2|113003.7|17
1625079300000|2021-06-30 18:55:00|113202|113002|113143.7|113043.7|113202|113043.7|113138.7|112994.7|6
1625079600000|2021-06-30 19:00:00|113143.5|113043.5|113146.8|113046.8|113158|113058|113143.5|113043.5|23
1625079900000|2021-06-30 19:05:00|113140|113040|113142.7|113042.7|113143.7|113043.7|113133.5|113033.5|21
1625080200000|2021-06-30 19:10:00|113145.2|113045.2|113142.5|113042.5|113149|113049|113128.5|113028.5|25
1625080500000|2021-06-30 19:15:00|113142|113042|113145|113045|113196|113048.5|113142|112992.5|12
1625080800000|2021-06-30 19:20:00|113147.5|113047.5|113158|113058|113161.5|113061.5|113135.2|113035.2|23
1625081100000|2021-06-30 19:25:00|113157.5|113057.5|113152.5|113052.5|113205.5|113058|113149|113005.5|14
1625081400000|2021-06-30 19:30:00|113153.5|113053.5|113164|113064|113165.5|113065.5|113153.5|113053.5|21
1625081700000|2021-06-30 19:35:00|113165|113065|113164|113064|113166|113066|113164|113064|7
1625082000000|2021-06-30 19:40:00|113162.5|113062.5|113170.3|112970.3|113197.3|113062.5|113144|112965.3|49
1625082300000|2021-06-30 19:45:00|113170.8|112970.8|113129.5|112929.5|113176|113000.8|113100.8|112912.5|28
1625082600000|2021-06-30 19:50:00|113128.5|112928.5|113131|112931|113133.9|112933.9|113110.5|112910.5|20
1625082900000|2021-06-30 19:55:00|113130|112930|113125.5|112925.5|113175.8|112975.8|113125.1|112925.1|11
1625097600000|2021-07-01 00:00:00|113141.2|112938.8|113081.5|112881.5|113141.2|112938.8|113078.5|112878.5|109
1625097900000|2021-07-01 00:05:00|113035|112935|113119|113019|113119|113019|113035|112860|126
1625098200000|2021-07-01 00:10:00|113115.5|113015.5|113101.5|113001.5|113134.5|113034.5|113081.5|112981.5|121
1625098500000|2021-07-01 00:15:00|113102.5|113002.5|113130|113030|113148|113048|113101|113001|104
1625098800000|2021-07-01 00:20:00|113130.5|113030.5|113120|113020|113135|113035|113110|113010|68
1625099100000|2021-07-01 00:25:00|113119.5|113019.5|113115|113015|113129.5|113029.5|113105.5|113005.5|141
1625099400000|2021-07-01 00:30:00|113114.5|113014.5|113121|113021|113124|113024|113108|113008|136
1625099700000|2021-07-01 00:35:00|113120|113020|113104|113004|113126.2|113026.2|113097.2|112997.2|102
1625100000000|2021-07-01 00:40:00|113105|113005|113122.4|113022.4|113122.9|113022.9|113097.9|112997.9|112
1625100300000|2021-07-01 00:45:00|113128.6|113028.6|113160.9|113060.9|113178|113078|113128.6|113028.6|192
1625100600000|2021-07-01 00:50:00|113161.5|113061.5|113192.5|113092.5|113211|113111|113161.5|113061.5|142
1625100900000|2021-07-01 00:55:00|113195|113095|113232|113132|113235.5|113135.5|113186.8|113086.8|184
1625101200000|2021-07-01 01:00:00|113233.2|113133.2|113206.5|113106.5|113233.2|113133.2|113201|113101|183
1625101500000|2021-07-01 01:05:00|113205.6|113105.6|113190|113090|113207.5|113107.5|113180|113080|112
1625101800000|2021-07-01 01:10:00|113195|113095|113187.5|113087.5|113220.4|113120.4|113187.5|113087.5|148
1625102100000|2021-07-01 01:15:00|113188|113088|113189|113089|113209.7|113109.7|113179.2|113079.2|118
1625102400000|2021-07-01 01:20:00|113188.5|113088.5|113238.8|113138.8|113242.2|113142.2|113184.5|113084.5|136
1625102700000|2021-07-01 01:25:00|113238|113138|113280|113180|113289.5|113189.5|113238|113138|181
1625103000000|2021-07-01 01:30:00|113279|113179|113291.5|113191.5|113333|113233|113279|113179|218
1625103300000|2021-07-01 01:35:00|113295|113195|113258|113158|113295|113195|113244.2|113144.2|204
1625103600000|2021-07-01 01:40:00|113257|113157|113289.5|113189.5|113300.5|113200.5|113247.2|113147.2|103
1625103900000|2021-07-01 01:45:00|113290|113190|113390.8|113290.8|113394.5|113294.5|113288.5|113188.5|292
1625104200000|2021-07-01 01:50:00|113389.1|113289.1|113420|113320|113421.5|113321.5|113358.1|113258.1|176
1625104500000|2021-07-01 01:55:00|113418.6|113318.6|113320|113220|113419.3|113319.3|113320|113220|238
1625104800000|2021-07-01 02:00:00|113323.3|113223.3|113330.4|113230.4|113349.5|113249.5|113319.5|113219.5|124
1625105100000|2021-07-01 02:05:00|113334.5|113234.5|113319.8|113219.8|113335.7|113235.7|113300.2|113200.2|121
1625105400000|2021-07-01 02:10:00|113321.7|113221.7|113329.3|113229.3|113340.7|113240.7|113319.3|113219.3|136
1625105700000|2021-07-01 02:15:00|113330.3|113230.3|113345.1|113245.1|113345.1|113245.1|113315|113215|89
1625106000000|2021-07-01 02:20:00|113345|113245|113301.8|113201.8|113355|113255|113301.8|113201.8|111
1625106300000|2021-07-01 02:25:00|113303.7|113203.7|113278|113178|113315|113215|113275.3|113175.3|137
1625106600000|2021-07-01 02:30:00|113280|113180|113315|113215|113331.1|113231.1|113278|113178|106
1625106900000|2021-07-01 02:35:00|113316|113216|113316.5|113216.5|113328.4|113228.4|113305.4|113205.4|64
1625107200000|2021-07-01 02:40:00|113316.7|113216.7|113342.5|113242.5|113347.9|113247.9|113316.7|113216.7|110
1625107500000|2021-07-01 02:45:00|113343.2|113243.2|113380|113280|113388.5|113288.5|113336|113236|107
1625107800000|2021-07-01 02:50:00|113378.3|113278.3|113388.1|113288.1|113400.3|113300.3|113368|113268|62
1625108100000|2021-07-01 02:55:00|113385|113285|113335.1|113235.1|113385|113285|113331.4|113231.4|94
1625108400000|2021-07-01 03:00:00|113332.9|113232.9|113412|113312|113423|113323|113332.4|113232.4|135
1625108700000|2021-07-01 03:05:00|113411.8|113311.8|113409|113309|113427|113327|113395|113295|152
1625109000000|2021-07-01 03:10:00|113408.5|113308.5|113378.1|113278.1|113415.2|113315.2|113368.6|113268.6|94
1625109300000|2021-07-01 03:15:00|113377.6|113277.6|113377.9|113277.9|113399.5|113299.5|113360.3|113260.3|114
1625109600000|2021-07-01 03:20:00|113378.5|113278.5|113345.9|113245.9|113380|113280|113345.5|113245.5|81
1625109900000|2021-07-01 03:25:00|113344|113244|113336.5|113236.5|113344.5|113244.5|113313.4|113213.4|53
1625110200000|2021-07-01 03:30:00|113337.5|113237.5|113306.4|113206.4|113345.7|113245.7|113300.1|113200.1|80
1625110500000|2021-07-01 03:35:00|113307.2|113207.2|113337.7|113237.7|113339.4|113239.4|113301.7|113201.7|77
1625110800000|2021-07-01 03:40:00|113337.9|113237.9|113317.9|113217.9|113339.4|113239.4|113291.7|113191.7|71
1625111100000|2021-07-01 03:45:00|113316|113216|113293|113193|113319.9|113219.9|113291.5|113191.5|47
1625111400000|2021-07-01 03:50:00|113293.5|113193.5|113317.9|113217.9|113319.5|113219.5|113293|113193|37
1625111700000|2021-07-01 03:55:00|113318.2|113218.2|113305.5|113205.5|113328.7|113228.7|113305.5|113205.5|39
1625112000000|2021-07-01 04:00:00|113307|113207|113317.7|113217.7|113323.4|113223.4|113305.5|113205.5|35
1625112300000|2021-07-01 04:05:00|113317.9|113217.9|113332.7|113232.7|113343.7|113243.7|113317.9|113217.9|39
1625112600000|2021-07-01 04:10:00|113331.4|113231.4|113328.6|113228.6|113342.7|113242.7|113323.2|113223.2|41
1625112900000|2021-07-01 04:15:00|113330.2|113230.2|113323|113223|113330.2|113230.2|113315.5|113215.5|43
1625113200000|2021-07-01 04:20:00|113325.4|113225.4|113313.5|113213.5|113326|113226|113305.4|113205.4|65
1625113500000|2021-07-01 04:25:00|113313.4|113213.4|113318.5|113218.5|113334.5|113234.5|113313.4|113213.4|49
1625113800000|2021-07-01 04:30:00|113319.4|113219.4|113340.4|113240.4|113345|113245|113319.4|113219.4|52
1625114100000|2021-07-01 04:35:00|113340.9|113240.9|113349.1|113249.1|113351|113251|113334|113234|57
1625114400000|2021-07-01 04:40:00|113344.5|113244.5|113330|113230|113349.5|113249.5|113330|113230|30
1625114700000|2021-07-01 04:45:00|113331|113231|113309.5|113209.5|113335.1|113235.1|113306.2|113206.2|71
1625115000000|2021-07-01 04:50:00|113308.8|113208.8|113291.5|113191.5|113315.1|113215.1|113288|113188|102
1625115300000|2021-07-01 04:55:00|113292.9|113192.9|113322.4|113222.4|113331.6|113231.6|113291.5|113191.5|85
1625115600000|2021-07-01 05:00:00|113322.9|113222.9|113311.7|113211.7|113326|113226|113301.4|113201.4|116
1625115900000|2021-07-01 05:05:00|113309.8|113209.8|113305.1|113205.1|113310.5|113210.5|113302.2|113202.2|44
1625116200000|2021-07-01 05:10:00|113304.6|113204.6|113304.9|113204.9|113310.5|113210.5|113293|113193|34
1625116500000|2021-07-01 05:15:00|113305|113205|113332.6|113232.6|113333.5|113233.5|113295|113195|54
1625116800000|2021-07-01 05:20:00|113332.9|113232.9|113340|113240|113355.6|113255.6|113331|113231|47
1625117100000|2021-07-01 05:25:00|113339.5|113239.5|113346.2|113246.2|113353|113253|113329.4|113229.4|69
1625117400000|2021-07-01 05:30:00|113345.7|113245.7|113380.5|113280.5|113405.7|113305.7|113345|113245|137
1625117700000|2021-07-01 05:35:00|113380|113280|113344.4|113244.4|113390|113290|113340|113240|139
1625118000000|2021-07-01 05:40:00|113347.1|113247.1|113355.1|113255.1|113373.5|113273.5|113347.1|113247.1|64
1625118300000|2021-07-01 05:45:00|113345.5|113245.5|113332.5|113232.5|113351.7|113251.7|113325.9|113225.9|103
1625118600000|2021-07-01 05:50:00|113333.4|113233.4|113330|113230|113343|113243|113314.4|113214.4|96
1625118900000|2021-07-01 05:55:00|113329.1|113229.1|113285|113185|113330|113230|113284.4|113184.4|101
1625119200000|2021-07-01 06:00:00|113284.5|113184.5|113315|113215|113325|113225|113284.5|113184.5|149
1625119500000|2021-07-01 06:05:00|113311.6|113211.6|113346.8|113246.8|113347.6|113247.6|113311|113211|168
1625119800000|2021-07-01 06:10:00|113342.6|113242.6|113330|113230|113347.4|113247.4|113320.7|113220.7|180
1625120100000|2021-07-01 06:15:00|113331.4|113231.4|113325.1|113225.1|113345.1|113245.1|113321.9|113221.9|91
1625120400000|2021-07-01 06:20:00|113321.9|113221.9|113300|113200|113328.7|113228.7|113283.8|113183.8|88
1625120700000|2021-07-01 06:25:00|113300.5|113200.5|113355.5|113255.5|113355.5|113255.5|113290.5|113190.5|91
1625121000000|2021-07-01 06:30:00|113355.3|113255.3|113390.5|113290.5|113390.5|113290.5|113355.3|113255.3|98
1625121300000|2021-07-01 06:35:00|113391|113291|113392.5|113292.5|113396.5|113296.5|113390.5|113290.5|10
1625121600000|2021-07-01 06:40:00|113392.1|113292.1|113339.5|113239.5|113392.1|113292.1|113339.5|113239.5|55
1625121900000|2021-07-01 06:45:00|113339.3|113239.3|113360|113260|113375|113275|113339.3|113239.3|37
1625122200000|2021-07-01 06:50:00|113360.5|113260.5|113375|113275|113377.5|113277.5|113360.5|113260.5|26
1625122500000|2021-07-01 06:55:00|113371|113271|113336.9|113236.9|113371|113271|113335.3|113235.3|62
1625122800000|2021-07-01 07:00:00|113337.5|113237.5|113428.4|113228.4|113457.5|113299.2|113337.5|113208.5|80
1625123100000|2021-07-01 07:05:00|113426.1|113226.1|113415.5|113215.5|113431.2|113231.2|113415.5|113215.5|33
1625123400000|2021-07-01 07:10:00|113415|113215|113314.5|113214.5|113415|113268.5|113309|113209|55
1625123700000|2021-07-01 07:15:00|113309|113209|113322.2|113222.2|113330.5|113230.5|113306.5|113206.5|54
1625124000000|2021-07-01 07:20:00|113321.7|113221.7|113270|113170|113323|113223|113253.6|113153.6|46
1625124300000|2021-07-01 07:25:00|113271.1|113171.1|113325|113125|113340|113191.9|113270|113123.8|29
1625124600000|2021-07-01 07:30:00|113322.5|113122.5|113340|113140|113340|113195|113252.3|113107.3|38
1625124900000|2021-07-01 07:35:00|113338.1|113138.1|113275|113175|113338.1|113175|113269.1|113117.1|20
1625125200000|2021-07-01 07:40:00|113274.6|113174.6|113301.9|113201.9|113357.7|113205.9|113274.6|113135|43
1625125500000|2021-07-01 07:45:00|113305|113205|113349.2|113249.2|113349.2|113249.2|113305|113205|46
1625125800000|2021-07-01 07:50:00|113348.8|113248.8|113380|113180|113380|113249.4|113325|113172.6|20
1625126100000|2021-07-01 07:55:00|113374.6|113174.6|113349.6|113149.6|113375.6|113215.6|113315.6|113139.6|59
1625126400000|2021-07-01 08:00:00|113350|113150|113365.1|113165.1|113365.1|113165.1|113345|113145|10
1625126700000|2021-07-01 08:05:00|113320|113220|113328.5|113228.5|113365.5|113248|113320|113165|34
1625127000000|2021-07-01 08:10:00|113329|113229|113341|113241|113341|113241|113328.5|113228.5|11
1625127300000|2021-07-01 08:15:00|113340|113240|113334.6|113234.6|113341|113241|113334.6|113234.6|6
1625127600000|2021-07-01 08:20:00|113331|113231|113332|113232|113332|113232|113325|113225|8
1625127900000|2021-07-01 08:25:00|113331|113231|113338|113238|113342.5|113242.5|113331|113231|18
1625128200000|2021-07-01 08:30:00|113337.5|113237.5|113426|113226|113433.3|113280|113337.5|113225|44
1625128500000|2021-07-01 08:35:00|113425.5|113225.5|113411.6|113311.6|113425.5|113323|113374|113225.5|70
1625128800000|2021-07-01 08:40:00|113412.1|113312.1|113415|113315|113435|113335|113411.5|113311.5|34
1625129100000|2021-07-01 08:45:00|113416|113316|113405|113305|113416|113316|113385|113285|27
1625129400000|2021-07-01 08:50:00|113407.5|113307.5|113405|113305|113407.5|113307.5|113405|113305|2
1625129700000|2021-07-01 08:55:00|113398.1|113298.1|113377.2|113277.2|113398.1|113298.1|113371.7|113271.7|56
1625130000000|2021-07-01 09:00:00|113376.2|113276.2|113334|113234|113427.7|113286|113334|113177.4|81
1625130300000|2021-07-01 09:05:00|113334.2|113234.2|113459.5|113259.5|113460.2|113310.7|113333|113188.5|82
1625130600000|2021-07-01 09:10:00|113460|113260|113374.1|113174.1|113483|113296.2|113340.1|113170.2|63
1625130900000|2021-07-01 09:15:00|113374.6|113174.6|113316.5|113216.5|113405.5|113256|113315.7|113165.5|67
1625131200000|2021-07-01 09:20:00|113315|113215|113330|113130|113330|113215|113274.1|113118.4|21
1625131500000|2021-07-01 09:25:00|113329.1|113129.1|113306|113106|113331.1|113131.1|113306|113106|29
1625131800000|2021-07-01 09:30:00|113310|113110|113364.2|113164.2|113364.2|113194.9|113294.9|113109|15
1625132100000|2021-07-01 09:35:00|113363.5|113163.5|113294.5|113094.5|113363.5|113212.5|113290|113090|17
1625132400000|2021-07-01 09:40:00|113298|113098|113342.8|113142.8|113342.8|113142.8|113297|113097|24
1625132700000|2021-07-01 09:45:00|113343.3|113143.3|113343.8|113143.8|113345.3|113145.3|113343.3|113143.3|4
1625133000000|2021-07-01 09:50:00|113344.8|113144.8|113361.2|113161.2|113361.2|113161.2|113344.8|113144.8|9
1625133300000|2021-07-01 09:55:00|113361.1|113161.1|113361.4|113161.4|113361.4|113161.4|113357.5|113157.5|10
1625133600000|2021-07-01 10:00:00|113360.4|113160.4|113421.5|113221.5|113421.5|113230.2|113329.2|113159.6|35
1625133900000|2021-07-01 10:05:00|113420.1|113220.1|113428.1|113228.1|113428.8|113228.8|113420.1|113220.1|9
1625134200000|2021-07-01 10:10:00|113428.3|113228.3|113450|113250|113450.9|113250.9|113428.3|113228.3|12
1625134500000|2021-07-01 10:15:00|113448.3|113248.3|113449.9|113249.9|113449.9|113249.9|113448.3|113248.3|5
1625134800000|2021-07-01 10:20:00|113448.5|113248.5|113446.2|113246.2|113448.5|113248.5|113446.2|113246.2|6
1625135100000|2021-07-01 10:25:00|113427.7|113227.7|113429.2|113229.2|113439|113239|113426.2|113226.2|9
1625135400000|2021-07-01 10:30:00|113427.2|113227.2|113371.2|113271.2|113433.7|113273.7|113356.2|113226.2|11
1625135700000|2021-07-01 10:35:00|113374.9|113274.9|113452.2|113252.2|113461.8|113310.2|113370|113249.4|28
1625136000000|2021-07-01 10:40:00|113452.7|113252.7|113390.1|113290.1|113452.7|113292.6|113390.1|113252.2|8
1625136300000|2021-07-01 10:45:00|113380.1|113280.1|113381.1|113281.1|113385|113285|113380|113280|5
1625136600000|2021-07-01 10:50:00|113385|113285|113380.7|113280.7|113385.3|113285.3|113380.7|113280.7|7
1625136900000|2021-07-01 10:55:00|113371|113271|113317.9|113217.9|113422.5|113273|113317.3|113171.2|44
1625137200000|2021-07-01 11:00:00|113313.6|113213.6|113343.6|113143.6|113345.8|113213.6|113310|113138.8|32
1625137500000|2021-07-01 11:05:00|113344.1|113144.1|113344.1|113144.1|113344.1|113144.1|113342.1|113142.1|5
1625137800000|2021-07-01 11:10:00|113346.3|113146.3|113335|113235|113365.1|113235|113325.5|113146.3|21
1625138100000|2021-07-01 11:15:00|113334.9|113234.9|113315|113215|113339.9|113239.9|113315|113215|9
1625138400000|2021-07-01 11:20:00|113316.3|113216.3|113305|113205|113316.3|113216.3|113304.4|113204.4|10
1625138700000|2021-07-01 11:25:00|113305.2|113205.2|113346.5|113146.5|113348.6|113205.2|113280|113140.8|22
1625139000000|2021-07-01 11:30:00|113347.5|113147.5|113370|113170|113380.1|113239.5|113332.5|113141.5|42
1625139300000|2021-07-01 11:35:00|113371|113171|113361.5|113161.5|113371|113171|113361.5|113161.5|7
1625139600000|2021-07-01 11:40:00|113361|113161|113361.9|113161.9|113361.9|113161.9|113352.7|113152.7|15
1625139900000|2021-07-01 11:45:00|113363.2|113163.2|113379.5|113179.5|113383.1|113183.1|113361.3|113161.3|25
1625140200000|2021-07-01 11:50:00|113379.1|113179.1|113379.1|113179.1|113379.1|113179.1|113379.1|113179.1|1
1625140500000|2021-07-01 11:55:00|113380.1|113180.1|113360.1|113160.1|113380.1|113220|113305|113155|25
1625140800000|2021-07-01 12:00:00|113358.5|113158.5|113358.5|113158.5|113358.5|113158.5|113358.5|113158.5|1
1625141100000|2021-07-01 12:05:00|113360.1|113160.1|113354.2|113154.2|113360.1|113160.1|113354.2|113154.2|7
1625141400000|2021-07-01 12:10:00|113355|113155|113357.1|113157.1|113358.5|113158.5|113355|113155|5
1625141700000|2021-07-01 12:15:00|113355.7|113155.7|113375.1|113175.1|113375.1|113225|113297|113152.5|18
1625142000000|2021-07-01 12:20:00|113374.5|113174.5|113375.1|113175.1|113375.1|113175.1|113369.7|113169.7|13
1625142300000|2021-07-01 12:25:00|113375|113175|113370|113170|113375|113175|113370|113170|2
1625142600000|2021-07-01 12:30:00|113375|113175|113377.1|113177.1|113381.7|113231.1|113329.1|113175|24
1625142900000|2021-07-01 12:35:00|113376.6|113176.6|113375|113175|113376.6|113176.6|113375|113175|4
1625143200000|2021-07-01 12:40:00|113370.1|113170.1|113370.1|113170.1|113370.1|113170.1|113370.1|113170.1|1
1625143800000|2021-07-01 12:50:00|113368.5|113168.5|113365.8|113165.8|113371.8|113171.8|113364.6|113164.6|7
1625144100000|2021-07-01 12:55:00|113364.3|113164.3|113299.3|113199.3|113364.3|113206.3|113291.3|113163.8|27
1625144400000|2021-07-01 13:00:00|113299.9|113199.9|113296.5|113096.5|113299.9|113199.9|113268|113096.5|26
1625144700000|2021-07-01 13:05:00|113298|113098|113296|113096|113306.5|113106.5|113296|113096|12
1625145000000|2021-07-01 13:10:00|113306.5|113106.5|113284|113084|113306.5|113106.5|113284|113084|11
1625145300000|2021-07-01 13:15:00|113285.5|113085.5|113325.5|113125.5|113340|113171.6|113260.5|113080.6|58
1625145600000|2021-07-01 13:20:00|113325|113125|113270|113170|113325|113170|113255|113123.1|19
1625145900000|2021-07-01 13:25:00|113266.6|113166.6|113277.5|113177.5|113277.5|113177.5|113266.6|113166.6|7
1625146200000|2021-07-01 13:30:00|113275|113175|113370|113170|113391.5|113191.5|113275|113132|20
1625146500000|2021-07-01 13:35:00|113365|113165|113360.8|113160.8|113365|113165|113358.1|113158.1|7
1625146800000|2021-07-01 13:40:00|113360.3|113160.3|113375|113175|113375|113175|113360.3|113160.3|12
1625147100000|2021-07-01 13:45:00|113374.3|113174.3|113358.3|113158.3|113374.3|113174.3|113357.8|113157.8|5
1625147400000|2021-07-01 13:50:00|113353.8|113153.8|113297.8|113097.8|113360|113160|113296.3|113096.3|22
1625147700000|2021-07-01 13:55:00|113296.8|113096.8|113320|113120|113323.9|113123.9|113296.8|113096.8|36
1625148000000|2021-07-01 14:00:00|113350|113150|113291.2|113191.2|113350|113191.2|113291.2|113118|38
1625148300000|2021-07-01 14:05:00|113294.7|113194.7|113308|113208|113309|113209|113294.7|113194.7|18
1625148600000|2021-07-01 14:10:00|113307.2|113207.2|113410|113210|113425|113247.5|113307.2|113205.5|49
1625148900000|2021-07-01 14:15:00|113409.5|113209.5|113356.2|113256.2|113414|113256.2|113343.3|113186.2|41
1625149200000|2021-07-01 14:20:00|113366.2|113266.2|113435.3|113235.3|113435.3|113285.2|113366.2|113231.5|26
1625149500000|2021-07-01 14:25:00|113435.5|113235.5|113383|113283|113435.5|113283|113377|113225.2|9
1625149800000|2021-07-01 14:30:00|113384|113284|113467|113267|113467|113326.7|113377|113238.5|35
1625150100000|2021-07-01 14:35:00|113466.5|113266.5|113425|113325|113474.1|113325.2|113425|113256.1|21
1625150400000|2021-07-01 14:40:00|113424.7|113324.7|113433.4|113333.4|113438.9|113338.9|113416.4|113316.4|50
1625150700000|2021-07-01 14:45:00|113432.9|113332.9|113451.1|113351.1|113460|113360|113429.6|113329.6|28
1625151000000|2021-07-01 14:50:00|113450.9|113350.9|113425.6|113325.6|113451.1|113351.1|113404.5|113304.5|53
1625151300000|2021-07-01 14:55:00|113424.1|113324.1|113438.3|113338.3|113461.4|113361.4|113410.5|113310.5|57
1625151600000|2021-07-01 15:00:00|113435.8|113335.8|113496.3|113296.3|113496.3|113342|113434.5|113293|27
1625151900000|2021-07-01 15:05:00|113495.8|113295.8|113494.8|113294.8|113499.3|113299.3|113494|113294|22
1625152200000|2021-07-01 15:10:00|113495.3|113295.3|113498.5|113398.5|113546.6|113400.5|113450.6|113295.3|64
1625152500000|2021-07-01 15:15:00|113498.8|113398.8|113564.5|113364.5|113567.5|113417|113495.8|113355.5|25
1625152800000|2021-07-01 15:20:00|113564|113364|113525|113425|113564|113426.2|113502.5|113364|21
1625153100000|2021-07-01 15:25:00|113524.5|113424.5|113501|113401|113557.2|113425.5|113501|113352.7|23
1625153400000|2021-07-01 15:30:00|113501.5|113401.5|113494.8|113394.8|113502|113402|113486.5|113386.5|36
1625153700000|2021-07-01 15:35:00|113489|113389|113527.5|113427.5|113534.9|113434.9|113489|113389|36
1625154000000|2021-07-01 15:40:00|113528|113428|113531|113431|113545|113445|113527.8|113427.8|47
1625154300000|2021-07-01 15:45:00|113531.5|113431.5|113552.5|113452.5|113615|113470|113531.5|113408.8|28
1625154600000|2021-07-01 15:50:00|113552.8|113452.8|113561.5|113361.5|113561.5|113454.2|113497.2|113361.5|45
1625154900000|2021-07-01 15:55:00|113561|113361|113516.7|113416.7|113564|113420.2|113513.2|113361|25
1625155200000|2021-07-01 16:00:00|113517.7|113417.7|113520.9|113420.9|113529|113429|113499|113399|65
1625155500000|2021-07-01 16:05:00|113520.4|113420.4|113520.7|113420.7|113521.9|113421.9|113506.9|113406.9|38
1625155800000|2021-07-01 16:10:00|113520.4|113420.4|113561.7|113361.7|113563|113420.7|113495.4|113360.5|24
1625156100000|2021-07-01 16:15:00|113562.7|113362.7|113562.7|113362.7|113562.7|113362.7|113562.7|113362.7|1
1625156400000|2021-07-01 16:20:00|113513.9|113413.9|113579.5|113379.5|113579.5|113420.7|113513.9|113376.5|22
1625156700000|2021-07-01 16:25:00|113579.4|113379.4|113577.4|113377.4|113580.9|113380.9|113577.4|113377.4|10
1625157000000|2021-07-01 16:30:00|113576.8|113376.8|113539.1|113439.1|113587.1|113439.6|113536.4|113376.8|20
1625157300000|2021-07-01 16:35:00|113539.6|113439.6|113554|113454|113560.9|113460.9|113539.4|113439.4|14
1625157600000|2021-07-01 16:40:00|113604.5|113404.5|113605.4|113405.4|113605.5|113405.5|113604|113404|5
1625157900000|2021-07-01 16:45:00|113606.1|113406.1|113559.3|113459.3|113611.7|113459.3|113556.9|113406.1|9
1625158200000|2021-07-01 16:50:00|113559.8|113459.8|113559.3|113459.3|113561|113461|113559.3|113459.3|6
1625158800000|2021-07-01 17:00:00|113558.8|113458.8|113558.5|113458.5|113558.8|113458.8|113558.5|113458.5|2
1625159100000|2021-07-01 17:05:00|113559|113459|113560.5|113460.5|113561|113461|113557.8|113457.8|8
1625159400000|2021-07-01 17:10:00|113561|113461|113544|113444|113561|113461|113542.3|113442.3|7
1625159700000|2021-07-01 17:15:00|113543.5|113443.5|113524|113424|113543.5|113443.5|113524|113424|3
1625160000000|2021-07-01 17:20:00|113524.9|113424.9|113584.5|113384.5|113584.5|113433.5|113524.7|113383|16
1625160300000|2021-07-01 17:25:00|113585|113385|113590.8|113390.8|113590.8|113390.8|113585|113385|7
1625160600000|2021-07-01 17:30:00|113543.5|113443.5|113600.5|113400.5|113600.8|113447|113543.5|113397.5|7
1625160900000|2021-07-01 17:35:00|113601.5|113401.5|113600.8|113400.8|113601.5|113401.5|113600.8|113400.8|2
1625161200000|2021-07-01 17:40:00|113516.4|113416.4|113548.4|113348.4|113578.8|113417.8|113493|113346.4|38
1625161500000|2021-07-01 17:45:00|113549.3|113349.3|113569|113369|113570|113401.8|113501.8|113349.3|13
1625161800000|2021-07-01 17:50:00|113570|113370|113580.8|113380.8|113580.8|113380.8|113570|113370|6
1625162100000|2021-07-01 17:55:00|113581.8|113381.8|113582.3|113382.3|113582.8|113382.8|113581.8|113381.8|7
1625162400000|2021-07-01 18:00:00|113581.8|113381.8|113579.3|113379.3|113581.8|113381.8|113579.3|113379.3|5
1625162700000|2021-07-01 18:05:00|113580|113380|113580|113380|113580.4|113380.4|113577.5|113377.5|8
1625163600000|2021-07-01 18:20:00|113585.8|113385.8|113586|113386|113586.5|113386.5|113585.3|113385.3|7
1625165400000|2021-07-01 18:50:00|113578|113378|113524.5|113424.5|113578.5|113426.8|113524.5|113377.5|10
1625165700000|2021-07-01 18:55:00|113524.8|113424.8|113617.5|113417.5|113617.5|113468|113524.8|113417.5|27
1625166000000|2021-07-01 19:00:00|113619|113419|113620|113420|113620.5|113420.5|113617.5|113417.5|6
1625166300000|2021-07-01 19:05:00|113619.5|113419.5|113617.5|113417.5|113619.5|113419.5|113617.5|113417.5|4
1625166900000|2021-07-01 19:15:00|113612.7|113412.7|113614.5|113414.5|113614.5|113414.5|113611.2|113411.2|8
1625167200000|2021-07-01 19:20:00|113551.5|113451.5|113531|113431|113551.5|113451.5|113530.8|113430.8|22
1625167500000|2021-07-01 19:25:00|113531.5|113431.5|113542.5|113442.5|113546|113446|113531.5|113431.5|10
1625168100000|2021-07-01 19:35:00|113538.5|113438.5|113536.5|113436.5|113539|113439|113533|113433|12
1625168400000|2021-07-01 19:40:00|113521.7|113421.7|113524.9|113424.9|113533|113433|113511.7|113411.7|34
1625168700000|2021-07-01 19:45:00|113525|113425|113521.5|113421.5|113526|113426|113521.5|113421.5|7
1625169000000|2021-07-01 19:50:00|113529|113429|113532.5|113432.5|113532.5|113432.5|113529|113429|7
1625169300000|2021-07-01 19:55:00|113524.4|113424.4|113505|113405|113525|113425|113505|113405|19
1625184000000|2021-07-02 00:00:00|113497.5|113162.5|113622.5|113422.5|113640.5|113440.5|113497.5|113162.5|161
1625184300000|2021-07-02 00:05:00|113570|113470|113529|113429|113635.5|113470|113529|113382.4|169
1625184600000|2021-07-02 00:10:00|113529.5|113429.5|113545|113445|113545|113445|113516.3|113416.3|116
1625184900000|2021-07-02 00:15:00|113542.2|113442.2|113530|113430|113573.3|113473.3|113529.5|113429.5|133
1625185200000|2021-07-02 00:20:00|113532|113432|113501|113401|113541.6|113441.6|113490|113390|78
1625185500000|2021-07-02 00:25:00|113501.5|113401.5|113503|113403|113536.2|113436.2|113501|113401|127
1625185800000|2021-07-02 00:30:00|113502|113402|113492|113392|113520|113420|113485.4|113385.4|101
1625186100000|2021-07-02 00:35:00|113491|113391|113470|113370|113491.5|113391.5|113431.5|113331.5|180
1625186400000|2021-07-02 00:40:00|113470.5|113370.5|113431|113331|113470.5|113370.5|113416|113316|131
1625186700000|2021-07-02 00:45:00|113430.5|113330.5|113478.5|113378.5|113479|113379|113403|113303|137
1625187000000|2021-07-02 00:50:00|113477.5|113377.5|113521.5|113421.5|113547|113447|113467|113367|159
1625187300000|2021-07-02 00:55:00|113522|113422|113537.5|113437.5|113541.5|113441.5|113516.5|113416.5|125
1625187600000|2021-07-02 01:00:00|113537|113437|113551|113451|113563|113463|113521|113421|156
1625187900000|2021-07-02 01:05:00|113551.3|113451.3|113515|113415|113561.5|113461.5|113515|113415|175
1625188200000|2021-07-02 01:10:00|113516|113416|113512.5|113412.5|113517.5|113417.5|113491|113391|80
1625188500000|2021-07-02 01:15:00|113511.9|113411.9|113502.5|113402.5|113532.7|113432.7|113501|113401|76
1625188800000|2021-07-02 01:20:00|113502.7|113402.7|113525.6|113425.6|113533.5|113433.5|113502.5|113402.5|106
1625189100000|2021-07-02 01:25:00|113525.9|113425.9|113542.5|113442.5|113545.4|113445.4|113517.6|113417.6|69
1625189400000|2021-07-02 01:30:00|113542|113442|113612|113512|113612.5|113512.5|113542|113442|150
1625189700000|2021-07-02 01:35:00|113612.2|113512.2|113572.4|113472.4|113623|113523|113565.1|113465.1|161
1625190000000|2021-07-02 01:40:00|113573|113473|113590|113490|113624.7|113524.7|113571.1|113471.1|162
1625190300000|2021-07-02 01:45:00|113594|113494|113545.8|113445.8|113605.6|113505.6|113543|113443|110
1625190600000|2021-07-02 01:50:00|113544.9|113444.9|113560|113460|113570|113470|113544.4|113444.4|123
1625190900000|2021-07-02 01:55:00|113560.3|113460.3|113571.4|113471.4|113596|113496|113560|113460|125
1625191200000|2021-07-02 02:00:00|113569.5|113469.5|113551.9|113451.9|113585.6|113485.6|113550|113450|89
1625191500000|2021-07-02 02:05:00|113552.2|113452.2|113575.4|113475.4|113580.3|113480.3|113546.4|113446.4|88
1625191800000|2021-07-02 02:10:00|113576.5|113476.5|113564|113464|113598.4|113498.4|113562.2|113462.2|99
1625192100000|2021-07-02 02:15:00|113564.7|113464.7|113550|113450|113577.7|113477.7|113550|113450|71
1625192400000|2021-07-02 02:20:00|113551|113451|113573.9|113473.9|113574.7|113474.7|113541.3|113441.3|54
1625192700000|2021-07-02 02:25:00|113576|113476|113575.9|113475.9|113578.3|113478.3|113567.2|113467.2|24
1625193000000|2021-07-02 02:30:00|113576.2|113476.2|113553.4|113453.4|113576.2|113476.2|113547|113447|56
1625193300000|2021-07-02 02:35:00|113548|113448|113484.2|113384.2|113548|113448|113474.9|113374.9|88
1625193600000|2021-07-02 02:40:00|113483.4|113383.4|113517.3|113417.3|113541.2|113441.2|113483.4|113383.4|104
1625193900000|2021-07-02 02:45:00|113516.1|113416.1|113520|113420|113542.4|113442.4|113512.2|113412.2|124
1625194200000|2021-07-02 02:50:00|113515.4|113415.4|113520|113420|113520.4|113420.4|113505|113405|40
1625194500000|2021-07-02 02:55:00|113520.5|113420.5|113546.4|113446.4|113549|113449|113520|113420|100
1625194800000|2021-07-02 03:00:00|113546.9|113446.9|113546.1|113446.1|113549.2|113449.2|113535.6|113435.6|57
1625195100000|2021-07-02 03:05:00|113546|113446|113561.2|113461.2|113572.2|113472.2|113546|113446|72
1625195400000|2021-07-02 03:10:00|113561.5|113461.5|113566.5|113466.5|113571.3|113471.3|113543|113443|97
1625195700000|2021-07-02 03:15:00|113566.3|113466.3|113543.4|113443.4|113578.6|113478.6|113543.4|113443.4|60
1625196000000|2021-07-02 03:20:00|113543.7|113443.7|113550.2|113450.2|113562|113462|113541|113441|59
1625196300000|2021-07-02 03:25:00|113550.7|113450.7|113525.4|113425.4|113551.5|113451.5|113515.1|113415.1|95
1625196600000|2021-07-02 03:30:00|113527.1|113427.1|113514|113414|113527.1|113427.1|113503.4|113403.4|50
1625196900000|2021-07-02 03:35:00|113513.9|113413.9|113511.9|113411.9|113516|113416|113511.4|113411.4|50
1625197200000|2021-07-02 03:40:00|113515.1|113415.1|113512.2|113412.2|113517.9|113417.9|113505.1|113405.1|50
1625197500000|2021-07-02 03:45:00|113512.7|113412.7|113512.7|113412.7|113514.4|113414.4|113512.4|113412.4|27
1625197800000|2021-07-02 03:50:00|113514.4|113414.4|113539.5|113439.5|113542.2|113442.2|113512.7|113412.7|56
1625198100000|2021-07-02 03:55:00|113540.7|113440.7|113512.7|113412.7|113541.4|113441.4|113512.4|113412.4|56
1625198400000|2021-07-02 04:00:00|113512.4|113412.4|113526.2|113426.2|113527.4|113427.4|113508.3|113408.3|53
1625198700000|2021-07-02 04:05:00|113525|113425|113507.8|113407.8|113526.2|113426.2|113507.8|113407.8|62
1625199000000|2021-07-02 04:10:00|113508|113408|113505.6|113405.6|113509.4|113409.4|113505.6|113405.6|26
1625199300000|2021-07-02 04:15:00|113504.4|113404.4|113503|113403|113506.5|113406.5|113477.9|113377.9|87
1625199600000|2021-07-02 04:20:00|113503.5|113403.5|113510.1|113410.1|113510.1|113410.1|113492.5|113392.5|32
1625199900000|2021-07-02 04:25:00|113511.4|113411.4|113524.9|113424.9|113527|113427|113503.1|113403.1|84
1625200200000|2021-07-02 04:30:00|113524.4|113424.4|113530|113430|113535.6|113435.6|113523.9|113423.9|67
1625200500000|2021-07-02 04:35:00|113530.5|113430.5|113513.6|113413.6|113533|113433|113513.4|113413.4|98
1625200800000|2021-07-02 04:40:00|113514.1|113414.1|113509.5|113409.5|113519.7|113419.7|113494.6|113394.6|60
1625201100000|2021-07-02 04:45:00|113510|113410|113518.2|113418.2|113520.2|113420.2|113501.1|113401.1|80
1625201400000|2021-07-02 04:50:00|113518.7|113418.7|113501.5|113401.5|113520.2|113420.2|113498.6|113398.6|51
1625201700000|2021-07-02 04:55:00|113501.7|113401.7|113515.5|113415.5|113516.5|113416.5|113496.6|113396.6|66
1625202000000|2021-07-02 05:00:00|113515|113415|113510.2|113410.2|113525|113425|113505.6|113405.6|74
1625202300000|2021-07-02 05:05:00|113509.7|113409.7|113489.2|113389.2|113510.2|113410.2|113488.8|113388.8|77
1625202600000|2021-07-02 05:10:00|113483.8|113383.8|113440.5|113340.5|113483.8|113383.8|113436.1|113336.1|119
1625202900000|2021-07-02 05:15:00|113441.2|113341.2|113469.5|113369.5|113475.1|113375.1|113435.6|113335.6|131
1625203200000|2021-07-02 05:20:00|113472.4|113372.4|113469.7|113369.7|113486|113386|113462.6|113362.6|98
1625203500000|2021-07-02 05:25:00|113469|113369|113466.3|113366.3|113475.4|113375.4|113464.1|113364.1|57
1625203800000|2021-07-02 05:30:00|113466|113366|113496.5|113396.5|113504.1|113404.1|113466|113366|85
1625204100000|2021-07-02 05:35:00|113496|113396|113492.9|113392.9|113534|113434|113482.9|113382.9|150
1625204400000|2021-07-02 05:40:00|113493.4|113393.4|113500.1|113400.1|113504.5|113404.5|113466.5|113366.5|119
1625204700000|2021-07-02 05:45:00|113494.4|113394.4|113512.4|113412.4|113512.4|113412.4|113481|113381|141
1625205000000|2021-07-02 05:50:00|113512.2|113412.2|113525.9|113425.9|113531.4|113431.4|113502|113402|142
1625205300000|2021-07-02 05:55:00|113525.1|113425.1|113531.7|113431.7|113532.9|113432.9|113510.6|113410.6|124
1625205600000|2021-07-02 06:00:00|113527.7|113427.7|113516.5|113416.5|113533.4|113433.4|113501.7|113401.7|127
1625205900000|2021-07-02 06:05:00|113517.5|113417.5|113500.2|113400.2|113527.4|113427.4|113500.2|113400.2|154
1625206200000|2021-07-02 06:10:00|113501.5|113401.5|113527.5|113427.5|113533|113433|113501.1|113401.1|113
1625206500000|2021-07-02 06:15:00|113527|113427|113536.1|113436.1|113548.8|113448.8|113526.1|113426.1|113
1625206800000|2021-07-02 06:20:00|113537.1|113437.1|113525.9|113425.9|113546.9|113446.9|113524.9|113424.9|153
1625207100000|2021-07-02 06:25:00|113525.4|113425.4|113557.5|113457.5|113565|113465|113523.9|113423.9|120
1625207400000|2021-07-02 06:30:00|113561|113461|113562.5|113462.5|113616|113467.5|113545.5|113400.5|59
1625207700000|2021-07-02 06:35:00|113562|113462|113542.5|113442.5|113562|113462|113542|113442|17
1625208000000|2021-07-02 06:40:00|113542.2|113442.2|113608|113408|113615|113456.5|113538.6|113408|26
1625208300000|2021-07-02 06:45:00|113614.5|113414.5|113787.6|113587.6|113814.1|113614.1|113575.1|113413.1|65
1625208600000|2021-07-02 06:50:00|113787.9|113587.9|113702.2|113502.2|113788.4|113588.4|113693.1|113493.1|71
1625208900000|2021-07-02 06:55:00|113702.5|113502.5|113704.4|113504.4|113748.4|113584|113662.5|113502|62
1625209200000|2021-07-02 07:00:00|113703.2|113503.2|113736.3|113536.3|113737.1|113570.8|113654.2|113476.9|99
1625209500000|2021-07-02 07:05:00|113735.8|113535.8|113816.7|113616.7|113835.7|113635.7|113714.4|113514.4|77
1625209800000|2021-07-02 07:10:00|113819.7|113619.7|113797.6|113597.6|113824.3|113625.6|113725.6|113559.5|44
1625210100000|2021-07-02 07:15:00|113795.8|113595.8|113763.6|113563.6|113798.2|113615.9|113715.9|113556.1|25
1625210400000|2021-07-02 07:20:00|113755.8|113555.8|113739.3|113539.3|113760.9|113597|113676.9|113524.4|31
1625210700000|2021-07-02 07:25:00|113728.1|113528.1|113714.4|113514.4|113728.1|113528.1|113714.4|113514.4|6
1625211000000|2021-07-02 07:30:00|113715.1|113515.1|113719.6|113519.6|113743.2|113543.2|113713.2|113513.2|25
1625211300000|2021-07-02 07:35:00|113723.2|113523.2|113737.3|113537.3|113737.3|113592.4|113666.9|113521.9|27
1625211600000|2021-07-02 07:40:00|113738.9|113538.9|113713.8|113613.8|113752.2|113615.2|113699.1|113538.9|24
1625211900000|2021-07-02 07:45:00|113713.2|113613.2|113742.5|113542.5|113754.9|113613.2|113676.9|113542.5|24
1625212200000|2021-07-02 07:50:00|113741.5|113541.5|113728.4|113528.4|113743.2|113595|113675.8|113525.9|37
1625212500000|2021-07-02 07:55:00|113741.4|113541.4|113740.1|113540.1|113746.1|113591|113685|113528.9|35
1625212800000|2021-07-02 08:00:00|113744|113544|113710|113610|113756.5|113610|113690|113541.4|32
1625213100000|2021-07-02 08:05:00|113703.3|113603.3|113756.3|113556.3|113758.3|113610|113703.3|113551.1|26
1625213400000|2021-07-02 08:10:00|113759.7|113559.7|113760.5|113560.5|113770|113607.1|113704.9|113548.7|51
1625213700000|2021-07-02 08:15:00|113759.5|113559.5|113757.5|113557.5|113760.5|113560.5|113757.5|113557.5|13
1625214000000|2021-07-02 08:20:00|113758.1|113558.1|113748.5|113548.5|113764.6|113595|113690|113542.7|40
1625214300000|2021-07-02 08:25:00|113749.2|113549.2|113759.1|113559.1|113764.5|113564.5|113749.2|113549.2|14
1625214600000|2021-07-02 08:30:00|113760.1|113560.1|113688.3|113588.3|113764.9|113609.5|113685|113535.6|47
1625214900000|2021-07-02 08:35:00|113687.7|113587.7|113728.1|113528.1|113756.5|113592.9|113667.1|113527.2|34
1625215200000|2021-07-02 08:40:00|113726.5|113526.5|113648.3|113448.3|113726.5|113565.3|113606.1|113446.3|38
1625215500000|2021-07-02 08:45:00|113647.3|113447.3|113620|113520|113683.6|113528.3|113608.9|113446.3|39
1625215800000|2021-07-02 08:50:00|113624.4|113524.4|113621.2|113521.2|113676|113537|113620|113474|38
1625216100000|2021-07-02 08:55:00|113625.1|113525.1|113651.2|113551.2|113652.5|113552.5|113611.3|113511.3|46
1625216400000|2021-07-02 09:00:00|113656.2|113556.2|113707.3|113507.3|113736|113556.2|113641.1|113493.6|27
1625216700000|2021-07-02 09:05:00|113707.8|113507.8|113699.3|113499.3|113707.8|113507.8|113692.4|113492.4|21
1625217000000|2021-07-02 09:10:00|113699.4|113499.4|113697.9|113497.9|113699.4|113499.4|113697.9|113497.9|6
1625217300000|2021-07-02 09:15:00|113698.4|113498.4|113698.6|113498.6|113698.7|113498.7|113690.8|113490.8|15
1625217600000|2021-07-02 09:20:00|113698.7|113498.7|113684.5|113484.5|113703.7|113503.7|113679.6|113479.6|16
1625217900000|2021-07-02 09:25:00|113685.1|113485.1|113761.3|113561.3|113762.3|113562.3|113685.1|113485.1|36
1625218200000|2021-07-02 09:30:00|113750|113550|113741.3|113541.3|113758.3|113558.3|113741.3|113541.3|10
1625218500000|2021-07-02 09:35:00|113745|113545|113750.1|113550.1|113750.1|113550.1|113740|113540|7
1625218800000|2021-07-02 09:40:00|113678.5|113578.5|113666.1|113466.1|113740.1|113580.1|113620.1|113465.3|30
1625219100000|2021-07-02 09:45:00|113665|113465|113620.1|113520.1|113670.1|113520.1|113620|113463.4|16
1625219400000|2021-07-02 09:50:00|113606.7|113506.7|113585|113485|113631.1|113510|113584.5|113415|16
1625219700000|2021-07-02 09:55:00|113584.8|113484.8|113562|113462|113635.1|113484.8|113549.5|113405|35
1625220000000|2021-07-02 10:00:00|113570.6|113470.6|113669.7|113469.7|113714.5|113514.5|113570.6|113443.5|65
1625220300000|2021-07-02 10:05:00|113675.2|113475.2|113637|113437|113740.5|113540.5|113591.4|113432|41
1625220600000|2021-07-02 10:10:00|113636.9|113436.9|113619.6|113419.6|113637|113493.8|113593.8|113412.6|20
1625220900000|2021-07-02 10:15:00|113620.6|113420.6|113632.2|113432.2|113752.6|113550|113586.4|113416.8|70
1625221200000|2021-07-02 10:20:00|113640|113440|113675.6|113475.6|113696|113522.6|113602.5|113432.2|45
1625221500000|2021-07-02 10:25:00|113675.1|113475.1|113700|113500|113703|113503|113628.9|113428.9|29
1625221800000|2021-07-02 10:30:00|113698|113498|113677.6|113477.6|113720|113520|113677.6|113477.6|18
1625222400000|2021-07-02 10:40:00|113607|113407|113661|113461|113672.4|113472.4|113602.3|113402.3|17
1625222700000|2021-07-02 10:45:00|113656.5|113456.5|113659.5|113459.5|113661|113461|113656.5|113456.5|3
1625223000000|2021-07-02 10:50:00|113657|113457|113625|113425|113667.5|113467.5|113618.8|113418.8|26
1625223300000|2021-07-02 10:55:00|113626.3|113426.3|113634.3|113434.3|113634.3|113434.3|113626.3|113426.3|10
1625223600000|2021-07-02 11:00:00|113634.8|113434.8|113650|113450|113650|113450|113625|113425|7
1625223900000|2021-07-02 11:05:00|113667|113467|113676.3|113476.3|113676.3|113476.3|113667|113467|22
1625224200000|2021-07-02 11:10:00|113676.2|113476.2|113651.3|113451.3|113676.3|113476.3|113646.2|113446.2|10
1625224500000|2021-07-02 11:15:00|113640.1|113440.1|113618.1|113418.1|113640.1|113440.1|113614.1|113414.1|44
1625224800000|2021-07-02 11:20:00|113618.6|113418.6|113631.7|113431.7|113631.7|113498.6|113581.1|113415.6|25
1625225100000|2021-07-02 11:25:00|113631.2|113431.2|113636.2|113436.2|113637|113437|113618.2|113418.2|19
1625225400000|2021-07-02 11:30:00|113636.1|113436.1|113636.1|113436.1|113636.1|113436.1|113636.1|113436.1|1
1625225700000|2021-07-02 11:35:00|113637.1|113437.1|113657.7|113457.7|113679.7|113494|113587|113437.1|34
1625226000000|2021-07-02 11:40:00|113659|113459|113655.1|113455.1|113669.5|113469.5|113655.1|113455.1|10
1625226300000|2021-07-02 11:45:00|113655|113455|113737.8|113537.8|113740|113540|113645|113445|23
1625226600000|2021-07-02 11:50:00|113728|113528|113760|113560|113760.1|113560.1|113728|113528|11
1625226900000|2021-07-02 11:55:00|113762.6|113562.6|113790.1|113590.1|113797|113597|113755.4|113555.4|21
1625227200000|2021-07-02 12:00:00|113814.7|113614.7|113741.2|113641.2|113814.7|113641.2|113722.3|113582.9|26
1625227500000|2021-07-02 12:05:00|113740|113640|113740|113640|113815.1|113662.2|113740|113585.1|40
1625227800000|2021-07-02 12:10:00|113734.9|113634.9|113769|113569|113795.1|113650|113733.1|113569|18
1625228100000|2021-07-02 12:15:00|113759|113559|113773.5|113573.5|113775|113593.9|113691.3|113559|15
1625228400000|2021-07-02 12:20:00|113774|113574|113775|113575|113780|113580|113769|113569|20
1625228700000|2021-07-02 12:25:00|113770|113570|113760|113560|113795|113595|113760|113560|14
1625229000000|2021-07-02 12:30:00|113790|113590|113525|113325|113927.7|113727.7|113525|113325|52
1625229300000|2021-07-02 12:35:00|113522.5|113322.5|113545|113345|113565.5|113365.5|113450.2|113250.2|92
1625229600000|2021-07-02 12:40:00|113543.5|113343.5|113495|113295|113555|113355|113495|113295|39
1625229900000|2021-07-02 12:45:00|113491.6|113291.6|113500.1|113300.1|113502.3|113302.3|113470|113270|19
1625230200000|2021-07-02 12:50:00|113501.5|113301.5|113513.8|113313.8|113586.5|113386.5|113501.5|113301.5|46
1625230500000|2021-07-02 12:55:00|113520.5|113320.5|113460|113260|113520.5|113320.5|113440.1|113240.1|11
1625230800000|2021-07-02 13:00:00|113460.5|113260.5|113395.1|113195.1|113460.5|113267.5|113367.5|113168.5|37
1625231100000|2021-07-02 13:05:00|113397.1|113197.1|113417.1|113217.1|113418.6|113218.6|113397.1|113197.1|5
1625231700000|2021-07-02 13:15:00|113435.1|113235.1|113422.5|113222.5|113440.6|113240.6|113422.5|113222.5|5
1625232300000|2021-07-02 13:25:00|113435.1|113235.1|113442.6|113242.6|113443.1|113243.1|113422.5|113222.5|10
1625232600000|2021-07-02 13:30:00|113444.1|113244.1|113441.5|113241.5|113454.1|113254.1|113441.5|113241.5|15
1625232900000|2021-07-02 13:35:00|113440|113240|113500|113300|113500|113300|113440|113240|20
1625233200000|2021-07-02 13:40:00|113498.1|113298.1|113549.5|113349.5|113583|113383|113498.1|113298.1|30
1625233500000|2021-07-02 13:45:00|113552.5|113352.5|113480.5|113280.5|113554.5|113354.5|113472|113272|15
1625233800000|2021-07-02 13:50:00|113481|113281|113543|113343|113581|113381|113479|113279|31
1625234100000|2021-07-02 13:55:00|113543.5|113343.5|113500|113300|113567|113367|113496|113296|37
1625234400000|2021-07-02 14:00:00|113499.5|113299.5|113496|113296|113499.5|113299.5|113463.5|113263.5|17
1625234700000|2021-07-02 14:05:00|113493.5|113293.5|113491|113291|113493.5|113293.5|113491|113291|2
1625235000000|2021-07-02 14:10:00|113493|113293|113530|113330|113530|113330|113493|113293|7
1625235300000|2021-07-02 14:15:00|113525|113325|113489|113289|113530.5|113330.5|113435|113235|37
1625235600000|2021-07-02 14:20:00|113487|113287|113478.4|113278.4|113489.5|113289.5|113477.7|113277.7|18
1625235900000|2021-07-02 14:25:00|113477.2|113277.2|113480.7|113280.7|113481.5|113281.5|113477.2|113277.2|7
1625236200000|2021-07-02 14:30:00|113481|113281|113491|113291|113491|113291|113480.7|113280.7|8
1625236500000|2021-07-02 14:35:00|113494.5|113294.5|113527.5|113327.5|113534.9|113334.9|113491.5|113291.5|50
1625236800000|2021-07-02 14:40:00|113527|113327|113535|113335|113535|113381|113476|113327|7
1625237100000|2021-07-02 14:45:00|113544.4|113344.4|113530.5|113330.5|113545|113345|113530|113330|18
1625237400000|2021-07-02 14:50:00|113530|113330|113539|113339|113539|113339|113530|113330|5
1625237700000|2021-07-02 14:55:00|113537.5|113337.5|113501.5|113301.5|113543.5|113392.5|113460|113301.5|43
1625238000000|2021-07-02 15:00:00|113492|113292|113464|113364|113502|113365|113434|113267.5|54
1625238300000|2021-07-02 15:05:00|113513|113313|113505.5|113305.5|113513|113313|113489.8|113289.8|11
1625238600000|2021-07-02 15:10:00|113506.5|113306.5|113487.5|113287.5|113506.5|113306.5|113487.5|113287.5|13
1625238900000|2021-07-02 15:15:00|113485|113285|113484.5|113284.5|113488|113288|113477.5|113277.5|26
1625239200000|2021-07-02 15:20:00|113485|113285|113451.5|113351.5|113515.5|113364.5|113394|113261.8|76
1625239500000|2021-07-02 15:25:00|113454.5|113354.5|113471.5|113271.5|113474.5|113361.5|113424|113271|35
1625239800000|2021-07-02 15:30:00|113472|113272|113442|113242|113472.5|113272.5|113441|113241|23
1625240100000|2021-07-02 15:35:00|113442.5|113242.5|113440.5|113240.5|113443|113243|113440.5|113240.5|7
1625240400000|2021-07-02 15:40:00|113441|113241|113436.5|113236.5|113441|113283.5|113381.5|113233.5|17
1625240700000|2021-07-02 15:45:00|113429.5|113229.5|113423.5|113223.5|113429.5|113229.5|113423|113223|9
1625241000000|2021-07-02 15:50:00|113419.5|113219.5|113411|113211|113419.5|113219.5|113404|113204|9
1625241300000|2021-07-02 15:55:00|113395.9|113195.9|113405.5|113205.5|113412.3|113212.3|113395.9|113195.9|8
1625241600000|2021-07-02 16:00:00|113406.5|113206.5|113413|113213|113453.8|113253.8|113403.5|113203.5|31
1625241900000|2021-07-02 16:05:00|113414.5|113214.5|113415|113215|113415|113269.5|113363.5|113203.5|27
1625242200000|2021-07-02 16:10:00|113416|113216|113450.4|113250.4|113451.4|113272|113372|113216|14
1625242500000|2021-07-02 16:15:00|113449.9|113249.9|113431.5|113231.5|113449.9|113249.9|113428.5|113228.5|16
1625242800000|2021-07-02 16:20:00|113432|113232|113431|113231|113432|113232|113431|113231|3
1625243100000|2021-07-02 16:25:00|113428.5|113228.5|113428.5|113228.5|113428.5|113228.5|113428.5|113228.5|1
1625243400000|2021-07-02 16:30:00|113428|113228|113428.5|113228.5|113428.5|113228.5|113428|113228|2
1625243700000|2021-07-02 16:35:00|113431|113231|113415.5|113215.5|113431|113231|113409.3|113209.3|11
1625244000000|2021-07-02 16:40:00|113415|113215|113386|113186|113415|113215|113386|113186|12
1625244300000|2021-07-02 16:45:00|113378.5|113178.5|113380.5|113180.5|113380.5|113180.5|113377.5|113177.5|9
1625244600000|2021-07-02 16:50:00|113379.5|113179.5|113367.5|113167.5|113392|113192|113359|113159|20
1625244900000|2021-07-02 16:55:00|113374|113174|113374.5|113174.5|113390|113190|113374|113174|13
1625245200000|2021-07-02 17:00:00|113376|113176|113376|113176|113376|113176|113376|113176|1
1625245800000|2021-07-02 17:10:00|113376.5|113176.5|113379|113179|113379|113179|113376.5|113176.5|5
1625246100000|2021-07-02 17:15:00|113376|113176|113378.5|113178.5|113378.5|113178.5|113372|113172|10
1625246400000|2021-07-02 17:20:00|113379|113179|113379.5|113179.5|113379.5|113179.5|113379|113179|2
1625246700000|2021-07-02 17:25:00|113376|113176|113376|113176|113376|113176|113376|113176|1
1625247000000|2021-07-02 17:30:00|113373|113173|113293|113093|113376|113176|113292.5|113092.5|18
1625247300000|2021-07-02 17:35:00|113290.5|113090.5|113285.5|113085.5|113292.5|113092.5|113285|113085|8
1625247600000|2021-07-02 17:40:00|113286|113086|113237.5|113137.5|113286|113137.5|113237.5|113086|2
1625247900000|2021-07-02 17:45:00|113244|113144|113291.5|113091.5|113291.5|113144|113243|113091.5|4
1625248200000|2021-07-02 17:50:00|113243.8|113043.8|113215.5|113015.5|113244.8|113044.8|113212.5|113012.5|14
1625248500000|2021-07-02 17:55:00|113220|113020|113220|113020|113220|113020|113220|113020|1
1625248800000|2021-07-02 18:00:00|113216|113016|113156.5|113056.5|113216|113056.5|113156.5|113002|6
1625249100000|2021-07-02 18:05:00|113135.9|113035.9|113152|113052|113155|113055|113127.5|113027.5|7
1625249400000|2021-07-02 18:10:00|113187.5|112987.5|113174|112974|113188.5|113039.5|113132|112974|7
1625249700000|2021-07-02 18:15:00|113175|112975|113162|113062|113195.5|113064|113140|112975|11
1625250000000|2021-07-02 18:20:00|113204|113004|113149.5|113049.5|113205|113056.5|113149.5|113004|5
1625250300000|2021-07-02 18:25:00|113198.5|112998.5|113200.5|113000.5|113212|113012|113197.5|112997.5|12
1625251500000|2021-07-02 18:45:00|113215|113015|113215.5|113015.5|113215.5|113015.5|113213.5|113013.5|6
1625251800000|2021-07-02 18:50:00|113170|113070|113228.5|113028.5|113253.4|113073|113170|113022.5|24
1625252100000|2021-07-02 18:55:00|113230|113030|113230|113030|113230|113030|113230|113030|1
1625253000000|2021-07-02 19:10:00|113223|113023|113226|113026|113226|113026|113223|113023|3
1625254200000|2021-07-02 19:30:00|113231.5|113031.5|113226|113026|113231.5|113031.5|113226|113026|5
1625254500000|2021-07-02 19:35:00|113232.5|113032.5|113226|113026|113232.5|113032.5|113226|113026|5
1625254800000|2021-07-02 19:40:00|113229|113029|113231|113031|113231|113031|113229|113029|3
1625255100000|2021-07-02 19:45:00|113234|113034|113235.5|113035.5|113245|113045|113234|113034|8
1625255400000|2021-07-02 19:50:00|113233|113033|113233|113033|113241|113041|113230.5|113030.5|7
1625255700000|2021-07-02 19:55:00|113230.5|113030.5|113206.5|113006.5|113230.5|113030.5|113188|112988|21
1625443200000|2021-07-05 00:00:00|113172|112972|113312.5|113112.5|113330.6|113130.6|113172|112948.8|209
1625443500000|2021-07-05 00:05:00|113313.5|113113.5|113322.5|113122.5|113367|113167|113311|113111|202
1625443800000|2021-07-05 00:10:00|113318|113118|113286.5|113086.5|113327|113137|113234|113085.5|117
1625444100000|2021-07-05 00:15:00|113286|113086|113256.9|113056.9|113291.2|113126.4|113207.5|113048.5|137
1625444400000|2021-07-05 00:20:00|113197.5|113097.5|113136.5|113036.5|113243.5|113097.5|113120.8|112980.9|202
1625444700000|2021-07-05 00:25:00|113135.1|113035.1|113180.1|113080.1|113225.5|113085.3|113135.1|113024|118
1625445000000|2021-07-05 00:30:00|113179.6|113079.6|113162|113062|113179.6|113079.6|113140.5|113040.5|127
1625445300000|2021-07-05 00:35:00|113165|113065|113161.5|113061.5|113224.5|113087.5|113144.5|113024.5|104
1625445600000|2021-07-05 00:40:00|113162.5|113062.5|113108|113008|113164.5|113064.5|113100.2|113000.2|161
1625445900000|2021-07-05 00:45:00|113107.5|113007.5|113083.4|112983.4|113113|113013|113038.7|112938.7|190
1625446200000|2021-07-05 00:50:00|113084.5|112984.5|113059.4|112959.4|113130.5|112984.5|113054.4|112914|142
1625446500000|2021-07-05 00:55:00|113061.2|112961.2|113079|112979|113105|113005|113059.2|112959.2|150
1625446800000|2021-07-05 01:00:00|113074.4|112974.4|113073.5|112973.5|113080|112980|113054.9|112954.9|180
1625447100000|2021-07-05 01:05:00|113072.5|112972.5|113070.2|112970.2|113082.5|112982.5|113065.1|112965.1|92
1625447400000|2021-07-05 01:10:00|113069.7|112969.7|113131|113031|113156.5|113056.5|113069.7|112969.7|191
1625447700000|2021-07-05 01:15:00|113130.5|113030.5|113128.3|113028.3|113138|113038|113114.8|113014.8|122
1625448000000|2021-07-05 01:20:00|113128.1|113028.1|113084.4|112984.4|113130.9|113030.9|113081.3|112981.3|96
1625448300000|2021-07-05 01:25:00|113083.9|112983.9|113098.9|112998.9|113098.9|112998.9|113078.3|112978.3|122
1625448600000|2021-07-05 01:30:00|113104|113004|113095|112995|113126.4|113026.4|113080.1|112980.1|63
1625448900000|2021-07-05 01:35:00|113093.2|112993.2|113056.5|112956.5|113115.5|113015.5|113053.5|112953.5|148
1625449200000|2021-07-05 01:40:00|113056.4|112956.4|113083.2|112883.2|113086.5|112972.1|112991.8|112869.3|101
1625449500000|2021-07-05 01:45:00|113083.7|112883.7|113006|112906|113105.5|112953.2|112988.9|112836.1|160
1625449800000|2021-07-05 01:50:00|113009.2|112909.2|112956.4|112856.4|113061.2|112916.9|112956.4|112831.4|125
1625450100000|2021-07-05 01:55:00|112958|112858|112935.8|112835.8|112978.9|112878.9|112927.1|112827.1|177
1625450400000|2021-07-05 02:00:00|112935.9|112835.9|112963|112863|112984.4|112884.4|112935.8|112835.8|169
1625450700000|2021-07-05 02:05:00|112962.5|112862.5|112973|112873|112983.4|112883.4|112959.8|112859.8|163
1625451000000|2021-07-05 02:10:00|112972.5|112872.5|112944|112844|112972.5|112872.5|112938.6|112838.6|84
1625451300000|2021-07-05 02:15:00|112943.5|112843.5|112972.7|112872.7|112985.8|112885.8|112942.2|112842.2|129
1625451600000|2021-07-05 02:20:00|112971.1|112871.1|112975.1|112875.1|112992.4|112892.4|112965.6|112865.6|101
1625451900000|2021-07-05 02:25:00|112975|112875|112962.6|112862.6|112986.1|112886.1|112944|112844|74
1625452200000|2021-07-05 02:30:00|112963|112863|112981.6|112881.6|112981.6|112881.6|112963|112863|127
1625452500000|2021-07-05 02:35:00|112979.3|112879.3|113004|112904|113011.3|112911.3|112969.4|112869.4|133
1625452800000|2021-07-05 02:40:00|113000|112900|113008|112908|113024|112924|112983.2|112883.2|98
1625453100000|2021-07-05 02:45:00|113004.4|112904.4|113026.7|112926.7|113036.4|112936.4|112995.4|112895.4|78
1625453400000|2021-07-05 02:50:00|113025.4|112925.4|113010.4|112910.4|113027.4|112927.4|113001.3|112901.3|91
1625453700000|2021-07-05 02:55:00|113010|112910|113030|112930|113043|112943|113010|112910|75
1625454000000|2021-07-05 03:00:00|113026.5|112926.5|113010|112910|113036.8|112936.8|112997.3|112897.3|96
1625454300000|2021-07-05 03:05:00|113004.5|112904.5|113005.1|112905.1|113017.1|112917.1|113003.2|112903.2|41
1625454600000|2021-07-05 03:10:00|113007.1|112907.1|113018|112918|113018.4|112918.4|113002.5|112902.5|65
1625454900000|2021-07-05 03:15:00|113017.5|112917.5|113015|112915|113035|112935|113005|112905|99
1625455200000|2021-07-05 03:20:00|113015.1|112915.1|113001.3|112901.3|113023.6|112923.6|112995|112895|88
1625455500000|2021-07-05 03:25:00|113002.7|112902.7|112970.8|112870.8|113028.2|112928.2|112970.8|112870.8|96
1625455800000|2021-07-05 03:30:00|112970.5|112870.5|112996.4|112896.4|113005.5|112905.5|112966.9|112866.9|87
1625456100000|2021-07-05 03:35:00|113004.9|112904.9|113029.2|112929.2|113053.5|112953.5|113004.5|112904.5|89
1625456400000|2021-07-05 03:40:00|113037.5|112937.5|113048.6|112948.6|113048.6|112948.6|113033.5|112933.5|60
1625456700000|2021-07-05 03:45:00|113049.1|112949.1|113053|112953|113067.5|112967.5|113046.6|112946.6|64
1625457000000|2021-07-05 03:50:00|113053.2|112953.2|113043.2|112943.2|113067|112967|113013|112913|152
1625457300000|2021-07-05 03:55:00|113043.7|112943.7|113068|112968|113090.4|112990.4|113042|112942|139
1625457600000|2021-07-05 04:00:00|113068.1|112968.1|113064.2|112964.2|113098.1|112998.1|113064.2|112964.2|104
1625457900000|2021-07-05 04:05:00|113063.2|112963.2|113062|112962|113075|112975|113053.7|112953.7|62
1625458200000|2021-07-05 04:10:00|113062.1|112962.1|113064.5|112964.5|113065.1|112965.1|113042|112942|84
1625458500000|2021-07-05 04:15:00|113060.9|112960.9|113075|112975|113080|112980|113050.9|112950.9|44
1625458800000|2021-07-05 04:20:00|113074.1|112974.1|113092.4|112992.4|113093|112993|113070|112970|76
1625459100000|2021-07-05 04:25:00|113089|112989|113084|112984|113093|112993|113077.4|112977.4|56
1625459400000|2021-07-05 04:30:00|113082.7|112982.7|113074|112974|113093|112993|113062.2|112962.2|35
1625459700000|2021-07-05 04:35:00|113077.4|112977.4|113063.8|112963.8|113081.4|112981.4|113056.1|112956.1|68
1625460000000|2021-07-05 04:40:00|113060.5|112960.5|113062.9|112962.9|113070.4|112970.4|113053.1|112953.1|64
1625460300000|2021-07-05 04:45:00|113060.9|112960.9|113045.1|112945.1|113060.9|112960.9|113045.1|112945.1|101
1625460600000|2021-07-05 04:50:00|113046.4|112946.4|113070|112970|113071.4|112971.4|113039.4|112939.4|62
1625460900000|2021-07-05 04:55:00|113065.4|112965.4|113060|112960|113066|112966|113058.3|112958.3|48
1625461200000|2021-07-05 05:00:00|113056.3|112956.3|113061.4|112961.4|113062.7|112962.7|113045.1|112945.1|74
1625461500000|2021-07-05 05:05:00|113061|112961|113055.1|112955.1|113069.6|112969.6|113050|112950|51
1625461800000|2021-07-05 05:10:00|113057.1|112957.1|113058.9|112958.9|113062.9|112962.9|113050|112950|66
1625462100000|2021-07-05 05:15:00|113059.6|112959.6|113065.1|112965.1|113065.1|112965.1|113057.4|112957.4|38
1625462400000|2021-07-05 05:20:00|113067.4|112967.4|113081.4|112981.4|113086.6|112986.6|113058.9|112958.9|79
1625462700000|2021-07-05 05:25:00|113078|112978|113082|112982|113083|112983|113074.9|112974.9|51
1625463000000|2021-07-05 05:30:00|113083|112983|113093.4|112993.4|113093.4|112993.4|113073|112973|83
1625463300000|2021-07-05 05:35:00|113097.7|112997.7|113120.4|113020.4|113126.6|113026.6|113094.4|112994.4|67
1625463600000|2021-07-05 05:40:00|113122.1|113022.1|113200|113100|113201.5|113101.5|113115.1|113015.1|132
1625463900000|2021-07-05 05:45:00|113193.8|113093.8|113232.5|113132.5|113238.3|113138.3|113180.4|113080.4|152
1625464200000|2021-07-05 05:50:00|113230.2|113130.2|113226.1|113126.1|113255.6|113155.6|113219.3|113119.3|161
1625464500000|2021-07-05 05:55:00|113227.1|113127.1|113228.4|113128.4|113235.1|113135.1|113225|113125|110
1625464800000|2021-07-05 06:00:00|113227.9|113127.9|113208.1|113108.1|113234.1|113134.1|113204|113104|78
1625465100000|2021-07-05 06:05:00|113207.9|113107.9|113205.5|113105.5|113220|113120|113185|113085|84
1625465400000|2021-07-05 06:10:00|113209|113109|113216.4|113116.4|113224|113124|113198|113098|100
1625465700000|2021-07-05 06:15:00|113217|113117|113222|113122|113225.1|113125.1|113200.4|113100.4|75
1625466000000|2021-07-05 06:20:00|113223.4|113123.4|113257.9|113157.9|113270.8|113170.8|113222|113122|135
1625466300000|2021-07-05 06:25:00|113259.4|113159.4|113237.5|113137.5|113278.8|113178.8|113227.6|113127.6|298
1625466600000|2021-07-05 06:30:00|113225.3|113125.3|113225.3|113025.3|113263.3|113152|113160|113009.5|193
1625466900000|2021-07-05 06:35:00|113225.6|113025.6|113185.6|112985.6|113225.6|113025.6|113185.3|112985.3|68
1625467200000|2021-07-05 06:40:00|113115.4|113015.4|113123.2|113023.2|113193.6|113044|113110.9|112971|44
1625467500000|2021-07-05 06:45:00|113126.2|113026.2|113173.9|112973.9|113182.9|113041.9|113113|112973.9|34
1625467800000|2021-07-05 06:50:00|113174.1|112974.1|113156.9|112956.9|113177.2|113028.2|113109.9|112952.1|43
1625468100000|2021-07-05 06:55:00|113162.9|112962.9|113098.2|112998.2|113163.9|113012.9|113095.6|112954.9|28
1625468400000|2021-07-05 07:00:00|113096.1|112996.1|113146.2|113046.2|113196.2|113046.2|113092.1|112944.3|40
1625468700000|2021-07-05 07:05:00|113138.1|113038.1|113255|113055|113263.1|113063.1|113138.1|112984.6|46
1625469000000|2021-07-05 07:10:00|113245|113045|113250|113050|113256|113056|113225.1|113025.1|11
1625469300000|2021-07-05 07:15:00|113247.5|113047.5|113255|113055|113266.5|113066.5|113247.5|113047.5|31
1625469600000|2021-07-05 07:20:00|113254|113054|113255.1|113055.1|113260.9|113060.9|113245|113045|9
1625469900000|2021-07-05 07:25:00|113258.6|113058.6|113317.5|113117.5|113321.9|113121.9|113258.6|113058.6|30
1625470200000|2021-07-05 07:30:00|113319|113119|113256.9|113056.9|113319|113119|113215.6|113056.9|24
1625470500000|2021-07-05 07:35:00|113209.6|113109.6|113241.1|113041.1|113288.9|113109.6|113176.9|113035.6|38
1625470800000|2021-07-05 07:40:00|113245|113045|113164.2|113064.2|113245|113093.2|113145|113012.3|64
1625471100000|2021-07-05 07:45:00|113164.3|113064.3|113153.2|113053.2|113226.7|113081.9|113126.9|112984.7|58
1625471400000|2021-07-05 07:50:00|113204.4|113004.4|113153.2|113053.2|113207.7|113065|113146.9|112995.1|42
1625471700000|2021-07-05 07:55:00|113148.1|113048.1|113163.2|113063.2|113220.9|113084.5|113146.9|112997.1|38
1625472000000|2021-07-05 08:00:00|113213.5|113013.5|113175.1|113075.1|113225|113085.1|113150.3|112999.5|80
1625472300000|2021-07-05 08:05:00|113178.9|113078.9|113159.5|113059.5|113241|113094.2|113144.7|113000|87
1625472600000|2021-07-05 08:10:00|113205|113005|113190.5|112990.5|113205|113050.1|113130|112979.8|57
1625472900000|2021-07-05 08:15:00|113189.5|112989.5|113150|112950|113189.5|113025.1|113124.1|112949|30
1625473200000|2021-07-05 08:20:00|113151.2|112951.2|113121.2|112921.2|113151.2|112996.2|113063.5|112892|37
1625473500000|2021-07-05 08:25:00|113087.2|112887.2|113140.8|112940.8|113146.6|112976.2|113051.2|112878.6|55
1625473800000|2021-07-05 08:30:00|113143.5|112943.5|113166.2|112966.2|113178.7|112978.7|113141.3|112941.3|26
1625474100000|2021-07-05 08:35:00|113175.5|112975.5|113179.1|112979.1|113181.5|112981.5|113175.5|112975.5|8
1625474400000|2021-07-05 08:40:00|113179.6|112979.6|113212.7|113012.7|113216.1|113016.1|113179.6|112979.6|27
1625474700000|2021-07-05 08:45:00|113211.7|113011.7|113189.2|112989.2|113212.2|113012.2|113189.2|112989.2|18
1625475000000|2021-07-05 08:50:00|113183|112983|113163.5|112963.5|113183|112983|113160.5|112960.5|21
1625475300000|2021-07-05 08:55:00|113168.5|112968.5|113170.5|112970.5|113177.5|112977.5|113168.5|112968.5|10
1625475600000|2021-07-05 09:00:00|113170|112970|113184.5|112984.5|113187|112987|113170|112970|24
1625475900000|2021-07-05 09:05:00|113183.1|112983.1|113203.1|113003.1|113204.5|113004.5|113183.1|112983.1|15
1625476200000|2021-07-05 09:10:00|113202|113002|113189.5|112989.5|113204.5|113004.5|113176|112976|24
1625476500000|2021-07-05 09:15:00|113190|112990|113189.5|112989.5|113199.3|112999.3|113184.8|112984.8|12
1625476800000|2021-07-05 09:20:00|113188.5|112988.5|113170|112970|113199.3|113068|113120.3|112965.5|30
1625477100000|2021-07-05 09:25:00|113121|113021|113113.3|113013.3|113134.5|113034.5|113103.6|113003.6|37
1625477400000|2021-07-05 09:30:00|113113.8|113013.8|113183.5|112983.5|113185|113030.2|113113.8|112964.3|17
1625477700000|2021-07-05 09:35:00|113182.2|112982.2|113179.5|112979.5|113218.1|113018.1|113176.7|112976.7|24
1625478000000|2021-07-05 09:40:00|113180|112980|113194.8|112994.8|113194.8|112994.8|113178.5|112978.5|30
1625478300000|2021-07-05 09:45:00|113195.1|112995.1|113194.6|112994.6|113195.1|112995.1|113194.6|112994.6|2
1625478600000|2021-07-05 09:50:00|113177.7|112977.7|113190.6|112990.6|113192.1|112992.1|113177.5|112977.5|22
1625478900000|2021-07-05 09:55:00|113191.1|112991.1|113187.5|112987.5|113191.9|112991.9|113187.5|112987.5|11
1625479200000|2021-07-05 10:00:00|113185.5|112985.5|113190|112990|113191.2|112991.2|113181.1|112981.1|19
1625479500000|2021-07-05 10:05:00|113191|112991|113195.6|112995.6|113196.6|112996.6|113191|112991|12
1625479800000|2021-07-05 10:10:00|113194.6|112994.6|113190|112990|113210|113064.5|113140|112990|21
1625480100000|2021-07-05 10:15:00|113191|112991|113197.9|112997.9|113199.4|112999.4|113191|112991|18
1625480400000|2021-07-05 10:20:00|113198.7|112998.7|113195.2|112995.2|113199.4|112999.4|113194.5|112994.5|9
1625480700000|2021-07-05 10:25:00|113196.5|112996.5|113195|112995|113204.8|113004.8|113187.5|112987.5|46
1625481000000|2021-07-05 10:30:00|113200|113000|113192|112992|113204.6|113004.6|113188.5|112988.5|13
1625481300000|2021-07-05 10:35:00|113192.5|112992.5|113192.5|112992.5|113193.8|112993.8|113181|112981|9
1625481600000|2021-07-05 10:40:00|113182|112982|113179.3|112979.3|113192.8|112992.8|113179.3|112979.3|15
1625481900000|2021-07-05 10:45:00|113180|112980|113179.8|112979.8|113180|112980|113177|112977|6
1625482200000|2021-07-05 10:50:00|113178.8|112978.8|113176|112976|113179.3|112979.3|113175.5|112975.5|9
1625482500000|2021-07-05 10:55:00|113175.5|112975.5|113144.5|112944.5|113179.3|112979.3|113144|112944|24
1625482800000|2021-07-05 11:00:00|113144|112944|113142|112942|113144|112944|113139.5|112939.5|13
1625483100000|2021-07-05 11:05:00|113142.5|112942.5|113137|112937|113142.5|112942.5|113130|112930|6
1625483400000|2021-07-05 11:10:00|113136.5|112936.5|113135|112935|113136.5|112936.5|113135|112935|3
1625483700000|2021-07-05 11:15:00|113141.8|112941.8|113132|112932|113142.3|112942.3|113132|112932|5
1625484000000|2021-07-05 11:20:00|113131.5|112931.5|113130.2|112930.2|113132|112932|113129.7|112929.7|6
1625484300000|2021-07-05 11:25:00|113130.7|112930.7|113130.7|112930.7|113130.7|112930.7|113130.7|112930.7|1
1625484900000|2021-07-05 11:35:00|113130.2|112930.2|113130.7|112930.7|113130.7|112930.7|113130.2|112930.2|2
1625485200000|2021-07-05 11:40:00|113135.5|112935.5|113139.9|112939.9|113153|112953|113135.5|112935.5|14
1625485500000|2021-07-05 11:45:00|113139.7|112939.7|113139.7|112939.7|113139.7|112939.7|113139.7|112939.7|1
1625485800000|2021-07-05 11:50:00|113140.1|112940.1|113140.1|112940.1|113140.1|112940.1|113140.1|112940.1|1
1625486400000|2021-07-05 12:00:00|113141.1|112941.1|113140.1|112940.1|113141.1|112941.1|113140.1|112940.1|3
1625486700000|2021-07-05 12:05:00|113148.2|112948.2|113149.2|112949.2|113150.1|112950.1|113148.2|112948.2|4
1625487000000|2021-07-05 12:10:00|113155|112955|113160|112960|113165|112965|113155|112955|14
1625487300000|2021-07-05 12:15:00|113161|112961|113170|112970|113171.8|112971.8|113161|112961|12
1625487600000|2021-07-05 12:20:00|113170.5|112970.5|113183.3|112983.3|113190|113033.3|113132.8|112970.5|11
1625487900000|2021-07-05 12:25:00|113182.8|112982.8|113182.8|112982.8|113182.8|112982.8|113182.8|112982.8|1
1625488200000|2021-07-05 12:30:00|113183|112983|113181.6|112981.6|113184.6|113031.6|113128|112974.6|26
1625488500000|2021-07-05 12:35:00|113182.1|112982.1|113130.3|113030.3|113182.3|113031.3|113130.3|112982.1|5
1625488800000|2021-07-05 12:40:00|113131.3|113031.3|113130.3|113030.3|113131.3|113031.3|113130.3|113030.3|2
1625489100000|2021-07-05 12:45:00|113131.3|113031.3|113137.4|113037.4|113137.4|113037.4|113130.3|113030.3|7
1625489400000|2021-07-05 12:50:00|113137.9|113037.9|113162.3|112962.3|113181|113038.9|113128.9|112960.5|32
1625489700000|2021-07-05 12:55:00|113162.8|112962.8|113162.8|112962.8|113166.8|112966.8|113158.6|112958.6|24
1625490000000|2021-07-05 13:00:00|113163.3|112963.3|113160.1|112960.1|113163.3|112963.3|113160.1|112960.1|5
1625490300000|2021-07-05 13:05:00|113164.1|112964.1|113164.1|112964.1|113164.1|112964.1|113164|112964|3
1625490600000|2021-07-05 13:10:00|113164|112964|113164.1|112964.1|113164.1|112964.1|113164|112964|2
1625491200000|2021-07-05 13:20:00|113164|112964|113164.1|112964.1|113164.1|112964.1|113164|112964|2
1625491500000|2021-07-05 13:25:00|113162.1|112962.1|113165.1|112965.1|113165.1|112965.1|113162.1|112962.1|2
1625491800000|2021-07-05 13:30:00|113170|112970|113170|112970|113170|112970|113170|112970|1
1625492700000|2021-07-05 13:45:00|113154|112954|113334|112999|113334|112999|113142.5|112942.5|23
1625493000000|2021-07-05 13:50:00|113335|113000|113179.5|112979.5|113335|113019|113175|112950|65
1625493300000|2021-07-05 13:55:00|113178.5|112978.5|113085|112885|113178.5|112978.5|113085|112885|20
1625493600000|2021-07-05 14:00:00|113140|112920|113151|112929|113200|112929|113062.5|112727.5|46
1625493900000|2021-07-05 14:05:00|113168|112942|113215|113015|113220|113020|113168|112942|36
1625494200000|2021-07-05 14:10:00|113170|112970|113155|112955|113180|112980|113140|112940|16
1625494500000|2021-07-05 14:15:00|113175|112975|113176|112976|113178.5|112978.5|113174.5|112974.5|14
1625494800000|2021-07-05 14:20:00|113173|112973|113150|112950|113173|112973|113064.5|112827|54
1625495100000|2021-07-05 14:25:00|113145|112945|113131.5|112931.5|113176|112955|113082|112882|36
1625495400000|2021-07-05 14:30:00|113134|112934|113125|112925|113155|112955|113110|112910|15
1625495700000|2021-07-05 14:35:00|113125.5|112925.5|113128|112928|113129.5|112929.5|113125|112925|9
1625496000000|2021-07-05 14:40:00|113125|112925|113115|112915|113125|112925|113115|112915|2
1625496300000|2021-07-05 14:45:00|113123|112923|113108|112908|113145|112945|113108|112908|42
1625496600000|2021-07-05 14:50:00|113114.5|112914.5|113138.5|112938.5|113139|112939|113114.5|112914.5|23
1625496900000|2021-07-05 14:55:00|113138|112938|113128|112928|113138|112938|113127.5|112927.5|21
1625497200000|2021-07-05 15:00:00|113129|112929|113128.5|112928.5|113129.5|112929.5|113128.5|112928.5|5
1625498100000|2021-07-05 15:15:00|113133.5|112933.5|113105.5|112905.5|113140.5|112940.5|113105|112905|27
1625498400000|2021-07-05 15:20:00|113107|112907|113105.5|112905.5|113107|112907|113104|112904|8
1625498700000|2021-07-05 15:25:00|113105|112905|113105|112905|113105|112905|113105|112905|1
1625499000000|2021-07-05 15:30:00|113107|112907|113115|112915|113115|112915|113106|112906|5
1625499300000|2021-07-05 15:35:00|113110|112910|113107.5|112907.5|113110|112910|113107.5|112907.5|8
1625499600000|2021-07-05 15:40:00|113107|112907|113110|112910|113120|112920|113107|112907|12
1625499900000|2021-07-05 15:45:00|113108.5|112908.5|113120|112920|113120|112920|113108.5|112908.5|2
1625500500000|2021-07-05 15:55:00|113063|112863|113071.5|112871.5|113073|112873|113050|112850|15
1625500800000|2021-07-05 16:00:00|113071|112871|113061.5|112861.5|113072.5|112872.5|113060|112860|17
1625501100000|2021-07-05 16:05:00|113062|112862|113066.5|112866.5|113068.5|112868.5|113062|112862|8
1625501400000|2021-07-05 16:10:00|113067|112867|113067|112867|113067|112867|113067|112867|1
1625501700000|2021-07-05 16:15:00|113065|112865|113063|112863|113065|112865|113063|112863|9
1625502000000|2021-07-05 16:20:00|113067|112867|113067|112867|113071|112871|113067|112867|8
1625502600000|2021-07-05 16:30:00|113074.5|112874.5|113066.5|112866.5|113076.5|112876.5|113065|112865|17
1625502900000|2021-07-05 16:35:00|113074|112874|113071|112871|113076.5|112876.5|113071|112871|14
1625503500000|2021-07-05 16:45:00|113070|112870|113076|112876|113077|112877|113070|112870|8
1625503800000|2021-07-05 16:50:00|113077|112877|113078.5|112878.5|113078.5|112878.5|113075.5|112875.5|4
1625505900000|2021-07-05 17:25:00|113079|112879|113079|112879|113079|112879|113079|112879|1
1625506800000|2021-07-05 17:40:00|113170|112970|113170|112970|113170|112970|113170|112970|1
1625509800000|2021-07-05 18:30:00|113105|112905|113170|112970|113170|112970|113105|112905|2
1625510400000|2021-07-05 18:40:00|113115|112915|113115|112915|113115|112915|113115|112915|1
1625510700000|2021-07-05 18:45:00|113170|112970|113120|112920|113170|112970|113120|112920|2
1625511000000|2021-07-05 18:50:00|113170|112970|113105|112905|113170|112970|113105|112905|2
1625511300000|2021-07-05 18:55:00|113106|112906|113170|112970|113170|112970|113106|112906|2
1625513100000|2021-07-05 19:25:00|113075|112875|113075|112875|113140|112940|113075|112875|3
1625513400000|2021-07-05 19:30:00|113076|112876|113078.5|112878.5|113079|112879|113076|112876|8
1625513700000|2021-07-05 19:35:00|113075|112875|113075|112875|113075.5|112875.5|113075|112875|3
1625514000000|2021-07-05 19:40:00|113081|112881|113115.5|112915.5|113116.5|112916.5|113081|112881|4
1625514300000|2021-07-05 19:45:00|113117.5|112917.5|113118|112918|113121.5|112921.5|113117|112917|15
1625529600000|2021-07-06 00:00:00|113348|113013|113419|113219|113436|113236|113328|112993|242
1625529900000|2021-07-06 00:05:00|113370|113270|113307.2|113207.2|113440|113270|113300.7|113174|171
1625530200000|2021-07-06 00:10:00|113299.4|113199.4|113297|113197|113347.7|113221.5|113275.5|113147.7|223
1625530500000|2021-07-06 00:15:00|113297.5|113197.5|113338.5|113238.5|113364.1|113264.1|113297|113197|131
1625530800000|2021-07-06 00:20:00|113338|113238|113348|113248|113389.5|113289.5|113329|113229|169
1625531100000|2021-07-06 00:25:00|113345|113245|113394.3|113294.3|113394.5|113294.5|113338|113238|99
1625531400000|2021-07-06 00:30:00|113391|113291|113344|113244|113395|113295|113337.6|113237.6|119
1625531700000|2021-07-06 00:35:00|113346.1|113246.1|113320|113220|113346.1|113246.1|113310|113210|97
1625532000000|2021-07-06 00:40:00|113320.9|113220.9|113340|113240|113350|113250|113315|113215|60
1625532300000|2021-07-06 00:45:00|113345|113245|113308.1|113208.1|113345|113245|113308.1|113208.1|55
1625532600000|2021-07-06 00:50:00|113306.9|113206.9|113340|113240|113340|113240|113305|113205|63
1625532900000|2021-07-06 00:55:00|113342.5|113242.5|113319.5|113219.5|113342.7|113242.7|113315|113215|80
1625533200000|2021-07-06 01:00:00|113324.1|113224.1|113309|113209|113344|113244|113299.2|113199.2|101
1625533500000|2021-07-06 01:05:00|113310.9|113210.9|113307|113207|113314.4|113214.4|113296.5|113196.5|78
1625533800000|2021-07-06 01:10:00|113299.4|113199.4|113338.5|113238.5|113340|113240|113293.4|113193.4|83
1625534100000|2021-07-06 01:15:00|113334|113234|113317.5|113217.5|113343.7|113243.7|113310|113210|58
1625534400000|2021-07-06 01:20:00|113318|113218|113309|113209|113328|113228|113298.5|113198.5|84
1625534700000|2021-07-06 01:25:00|113312.5|113212.5|113280.1|113180.1|113312.5|113212.5|113273.5|113173.5|82
1625535000000|2021-07-06 01:30:00|113277.1|113177.1|113295.1|113195.1|113314.7|113214.7|113273.4|113173.4|116
1625535300000|2021-07-06 01:35:00|113290.8|113190.8|113319.2|113219.2|113319.2|113219.2|113285.1|113185.1|142
1625535600000|2021-07-06 01:40:00|113319.5|113219.5|113306.4|113206.4|113323.4|113223.4|113291.5|113191.5|129
1625535900000|2021-07-06 01:45:00|113308.4|113208.4|113327|113227|113330|113230|113288.5|113188.5|137
1625536200000|2021-07-06 01:50:00|113321.6|113221.6|113259.9|113159.9|113324.2|113224.2|113250.8|113150.8|169
1625536500000|2021-07-06 01:55:00|113261.5|113161.5|113255|113155|113295|113167.4|113237|113095|122
1625536800000|2021-07-06 02:00:00|113258.1|113158.1|113220|113120|113265.1|113165.1|113210|113110|108
1625537100000|2021-07-06 02:05:00|113216.7|113116.7|113230.2|113130.2|113238.1|113138.1|113196|113096|95
1625537400000|2021-07-06 02:10:00|113228.6|113128.6|113230|113130|113232.4|113132.4|113217.5|113117.5|96
1625537700000|2021-07-06 02:15:00|113230.8|113130.8|113237.8|113137.8|113252.7|113152.7|113221.1|113121.1|100
1625538000000|2021-07-06 02:20:00|113237.5|113137.5|113235.1|113135.1|113247|113147|113222|113122|129
1625538300000|2021-07-06 02:25:00|113239.2|113139.2|113235|113135|113240|113140|113232.4|113132.4|41
1625538600000|2021-07-06 02:30:00|113234.1|113134.1|113272.6|113172.6|113275.1|113175.1|113234.1|113134.1|67
1625538900000|2021-07-06 02:35:00|113273.1|113173.1|113283|113183|113293.9|113193.9|113272.7|113172.7|65
1625539200000|2021-07-06 02:40:00|113283.4|113183.4|113266.9|113166.9|113290|113190|113254.4|113154.4|76
1625539500000|2021-07-06 02:45:00|113267.2|113167.2|113280.9|113180.9|113300|113200|113266.9|113166.9|73
1625539800000|2021-07-06 02:50:00|113280|113180|113286.8|113186.8|113288.6|113188.6|113269.4|113169.4|82
1625540100000|2021-07-06 02:55:00|113285|113185|113279|113179|113286.8|113186.8|113270|113170|63
1625540400000|2021-07-06 03:00:00|113284|113184|113286.9|113186.9|113300|113200|113271.4|113171.4|111
1625540700000|2021-07-06 03:05:00|113287.2|113187.2|113275|113175|113313.8|113213.8|113275|113175|56
1625541000000|2021-07-06 03:10:00|113274.5|113174.5|113263.4|113163.4|113282|113182|113259.5|113159.5|61
1625541300000|2021-07-06 03:15:00|113267.4|113167.4|113283|113183|113283.5|113183.5|113262.4|113162.4|45
1625541600000|2021-07-06 03:20:00|113282.7|113182.7|113291.3|113191.3|113295.4|113195.4|113282.7|113182.7|9
1625541900000|2021-07-06 03:25:00|113282.7|113182.7|113274|113174|113282.7|113182.7|113274|113174|47
1625542200000|2021-07-06 03:30:00|113275.4|113175.4|113279|113179|113292.8|113192.8|113271.4|113171.4|70
1625542500000|2021-07-06 03:35:00|113280|113180|113272.9|113172.9|113282|113182|113261.3|113161.3|75
1625542800000|2021-07-06 03:40:00|113271.3|113171.3|113251.4|113151.4|113273.4|113173.4|113249.8|113149.8|65
1625543100000|2021-07-06 03:45:00|113249.8|113149.8|113252|113152|113257.4|113157.4|113246.6|113146.6|42
1625543400000|2021-07-06 03:50:00|113250.4|113150.4|113252.1|113152.1|113265|113165|113249.5|113149.5|42
1625543700000|2021-07-06 03:55:00|113255.1|113155.1|113256.7|113156.7|113270.4|113170.4|113245.1|113145.1|40
1625544000000|2021-07-06 04:00:00|113256.9|113156.9|113247.8|113147.8|113265|113165|113244|113144|69
1625544300000|2021-07-06 04:05:00|113247.6|113147.6|113246.1|113146.1|113252.1|113152.1|113243.4|113143.4|12
1625544600000|2021-07-06 04:10:00|113247|113147|113249.1|113149.1|113257.2|113157.2|113242|113142|26
1625544900000|2021-07-06 04:15:00|113249|113149|113234.7|113134.7|113249|113149|113223.3|113123.3|35
1625545200000|2021-07-06 04:20:00|113240|113140|113229|113129|113240|113140|113225|113125|44
1625545500000|2021-07-06 04:25:00|113225|113125|113209.5|113109.5|113225|113125|113209.5|113109.5|62
1625545800000|2021-07-06 04:30:00|113210.5|113110.5|113179.6|113079.6|113230|113130|113177.1|113077.1|161
1625546100000|2021-07-06 04:35:00|113182.1|113082.1|113252|113152|113255.8|113155.8|113178.7|113078.7|206
1625546400000|2021-07-06 04:40:00|113250.3|113150.3|113223.2|113123.2|113253.6|113153.6|113215.6|113115.6|120
1625546700000|2021-07-06 04:45:00|113225|113125|113200.6|113100.6|113225|113125|113190|113090|92
1625547000000|2021-07-06 04:50:00|113202.1|113102.1|113189.7|113089.7|113211|113111|113185.1|113085.1|82
1625547300000|2021-07-06 04:55:00|113187|113087|113210|113110|113219.5|113119.5|113186.1|113086.1|78
1625547600000|2021-07-06 05:00:00|113207.1|113107.1|113192|113092|113207.1|113107.1|113190|113090|86
1625547900000|2021-07-06 05:05:00|113192.5|113092.5|113195.5|113095.5|113197.7|113097.7|113185.1|113085.1|54
1625548200000|2021-07-06 05:10:00|113195|113095|113180.7|113080.7|113196.8|113096.8|113172|113072|59
1625548500000|2021-07-06 05:15:00|113183.2|113083.2|113181.5|113081.5|113187.8|113087.8|113165|113065|72
1625548800000|2021-07-06 05:20:00|113181|113081|113220|113120|113223.1|113123.1|113172.1|113072.1|109
1625549100000|2021-07-06 05:25:00|113219.5|113119.5|113216.4|113116.4|113236.6|113136.6|113215|113115|89
1625549400000|2021-07-06 05:30:00|113219|113119|113191.5|113091.5|113220|113120|113191.5|113091.5|72
1625549700000|2021-07-06 05:35:00|113190.1|113090.1|113210.1|113110.1|113211.1|113111.1|113187.5|113087.5|106
1625550000000|2021-07-06 05:40:00|113211.5|113111.5|113232.6|113132.6|113234.1|113134.1|113200.1|113100.1|71
1625550300000|2021-07-06 05:45:00|113233.6|113133.6|113240|113140|113244.1|113144.1|113229|113129|68
1625550600000|2021-07-06 05:50:00|113243.6|113143.6|113229|113129|113250.1|113150.1|113225|113125|85
1625550900000|2021-07-06 05:55:00|113225|113125|113200|113100|113234|113134|113198.9|113098.9|99
1625551200000|2021-07-06 06:00:00|113203|113103|113166.3|113066.3|113211.7|113111.7|113165.1|113065.1|213
1625551500000|2021-07-06 06:05:00|113166.1|113066.1|113120.5|113020.5|113171.2|113071.2|113103.6|113003.6|172
1625551800000|2021-07-06 06:10:00|113121.4|113021.4|113079|112979|113133.1|113033.1|113061|112961|209
1625552100000|2021-07-06 06:15:00|113082|112982|113085|112985|113090.7|112990.7|113065|112965|174
1625552400000|2021-07-06 06:20:00|113085.1|112985.1|113115.6|113015.6|113139.5|113039.5|113085.1|112985.1|157
1625552700000|2021-07-06 06:25:00|113118.5|113018.5|113055.6|112955.6|113118.5|113018.5|113053|112953|162
1625553000000|2021-07-06 06:30:00|113055.1|112955.1|113093|112993|113101.5|113001.5|113044|112944|90
1625553300000|2021-07-06 06:35:00|113097|112997|113104.5|113004.5|113128.5|113028.5|113095|112995|18
1625553600000|2021-07-06 06:40:00|113105.8|113005.8|113099|112999|113107|113007|113097.5|112997.5|13
1625553900000|2021-07-06 06:45:00|113098.5|112998.5|113133.2|113033.2|113133.2|113033.2|113094|112994|22
1625554200000|2021-07-06 06:50:00|113133.5|113033.5|113126|113026|113137.1|113037.1|113116.1|113016.1|40
1625554500000|2021-07-06 06:55:00|113131.5|113031.5|113074.5|112974.5|113135.6|113035.6|113074.5|112974.5|45
1625554800000|2021-07-06 07:00:00|113075|112975|113157.5|113057.5|113166.7|113058.7|113075|112965|72
1625555100000|2021-07-06 07:05:00|113156.6|113056.6|113163|113063|113172|113072|113155.6|113055.6|48
1625555400000|2021-07-06 07:10:00|113166|113066|113150.8|113050.8|113166.6|113066.6|113115|113015|61
1625555700000|2021-07-06 07:15:00|113149.1|113049.1|113238.8|113038.8|113241.5|113085.5|113146|113038.8|26
1625556000000|2021-07-06 07:20:00|113231.2|113031.2|113219.7|113019.7|113232.1|113032.1|113219.7|113019.7|13
1625556300000|2021-07-06 07:25:00|113217.7|113017.7|113154.5|113054.5|113224.9|113057.5|113149.5|113017.7|16
1625556600000|2021-07-06 07:30:00|113155.1|113055.1|113136|113036|113180.5|113080.5|113129|113029|54
1625556900000|2021-07-06 07:35:00|113135.5|113035.5|113196.3|112996.3|113203.6|113055.8|113135.1|112995.1|20
1625557200000|2021-07-06 07:40:00|113196.9|112996.9|113161.1|113061.1|113199.6|113077.1|113156.5|112996.8|40
1625557500000|2021-07-06 07:45:00|113160.1|113060.1|113150|113050|113181.1|113081.1|113145.5|113045.5|38
1625557800000|2021-07-06 07:50:00|113148|113048|113137.5|113037.5|113148|113048|113133.5|113033.5|31
1625558100000|2021-07-06 07:55:00|113139.7|113039.7|113187.5|113087.5|113270|113102.8|113139.7|113011.4|65
1625558400000|2021-07-06 08:00:00|113239.7|113039.7|113195|113095|113245|113105.1|113180.6|113033.3|33
1625558700000|2021-07-06 08:05:00|113199.5|113099.5|113182.6|113082.6|113200.1|113100.1|113175|113075|26
1625559000000|2021-07-06 08:10:00|113182.1|113082.1|113233|113033|113233|113085.6|113182.1|113031.8|28
1625559300000|2021-07-06 08:15:00|113186.5|113086.5|113248.5|113148.5|113249.9|113149.9|113186.5|113086.5|37
1625559600000|2021-07-06 08:20:00|113255.5|113155.5|113242.1|113142.1|113308.9|113173.6|113237.4|113087.9|74
1625559900000|2021-07-06 08:25:00|113242.6|113142.6|113360.7|113160.7|113378.6|113224.8|113241.6|113127.4|74
1625560200000|2021-07-06 08:30:00|113361.7|113161.7|113313|113213|113361.7|113216.5|113295.7|113158.2|42
1625560500000|2021-07-06 08:35:00|113312.5|113212.5|113375.5|113175.5|113377.3|113213.7|113279.7|113129.5|57
1625560800000|2021-07-06 08:40:00|113375|113175|113275|113175|113375.5|113180.1|113273.5|113133.5|52
1625561100000|2021-07-06 08:45:00|113275.3|113175.3|113356.5|113156.5|113361.8|113211.7|113275.3|113128.7|47
1625561400000|2021-07-06 08:50:00|113355.5|113155.5|113356|113156|113363.4|113163.4|113355.5|113155.5|14
1625561700000|2021-07-06 08:55:00|113357|113157|113360|113160|113370.1|113170.1|113352|113152|25
1625562000000|2021-07-06 09:00:00|113365|113165|113363.2|113163.2|113372.3|113211.2|113305.9|113153.9|36
1625562300000|2021-07-06 09:05:00|113366.4|113166.4|113377.1|113177.1|113377.1|113177.1|113366.4|113166.4|15
1625562600000|2021-07-06 09:10:00|113392|113192|113350.3|113250.3|113394.1|113251.1|113338.3|113190|34
1625562900000|2021-07-06 09:15:00|113351.1|113251.1|113465.3|113265.3|113470.3|113287.7|113350.1|113250.1|51
1625563200000|2021-07-06 09:20:00|113469.1|113269.1|113480.3|113280.3|113484.4|113334.5|113434.2|113265.3|59
1625563500000|2021-07-06 09:25:00|113481.3|113281.3|113494.5|113294.5|113494.5|113346.4|113435.9|113278.1|46
1625563800000|2021-07-06 09:30:00|113493.5|113293.5|113545|113345|113555.4|113377.9|113437.4|113293.1|44
1625564100000|2021-07-06 09:35:00|113539.6|113339.6|113505.6|113305.6|113562.6|113402.5|113451|113304.2|68
1625564400000|2021-07-06 09:40:00|113508.1|113308.1|113489|113289|113514.3|113356.9|113451.9|113289|33
1625564700000|2021-07-06 09:45:00|113485.7|113285.7|113470|113270|113485.7|113285.7|113455.2|113255.2|23
1625565000000|2021-07-06 09:50:00|113478|113278|113517.5|113317.5|113517.5|113340.1|113440.1|113270|27
1625565300000|2021-07-06 09:55:00|113517.1|113317.1|113542.2|113342.2|113542.2|113366.6|113466.6|113309.1|12
1625565600000|2021-07-06 10:00:00|113540.5|113340.5|113552.9|113352.9|113559.1|113394.9|113490.9|113324.7|58
1625565900000|2021-07-06 10:05:00|113553.4|113353.4|113505|113305|113553.9|113353.9|113502.5|113302.5|51
1625566200000|2021-07-06 10:10:00|113505.5|113305.5|113486.7|113286.7|113507.5|113307.5|113486.7|113286.7|39
1625566500000|2021-07-06 10:15:00|113489.3|113289.3|113483|113283|113509.2|113347.2|113437.9|113280|37
1625566800000|2021-07-06 10:20:00|113483.5|113283.5|113475.5|113275.5|113485|113285|113469|113269|19
1625567100000|2021-07-06 10:25:00|113476.5|113276.5|113483.8|113283.8|113501.3|113301.3|113454.6|113254.6|23
1625567400000|2021-07-06 10:30:00|113483.5|113283.5|113507.8|113307.8|113507.8|113307.8|113483|113283|11
1625567700000|2021-07-06 10:35:00|113512.8|113312.8|113545.3|113345.3|113545.3|113345.3|113512.8|113312.8|31
1625568000000|2021-07-06 10:40:00|113546.4|113346.4|113540.5|113340.5|113550.8|113412.3|113512.3|113330.3|25
1625568300000|2021-07-06 10:45:00|113537.8|113337.8|113518.2|113318.2|113540.8|113340.8|113515.7|113315.7|23
1625568600000|2021-07-06 10:50:00|113519.2|113319.2|113519.1|113319.1|113520.4|113320.4|113517.8|113317.8|6
1625568900000|2021-07-06 10:55:00|113519.3|113319.3|113527.6|113327.6|113530.8|113330.8|113512.5|113312.5|19
1625569200000|2021-07-06 11:00:00|113525.3|113325.3|113518|113318|113525.3|113325.3|113512.1|113312.1|15
1625569500000|2021-07-06 11:05:00|113517.9|113317.9|113518|113318|113518|113318|113510.1|113310.1|20
1625569800000|2021-07-06 11:10:00|113518.7|113318.7|113529.8|113329.8|113530.3|113330.3|113518.7|113318.7|4
1625570100000|2021-07-06 11:15:00|113521.3|113321.3|113533.6|113333.6|113533.6|113333.6|113520.7|113320.7|14
1625570400000|2021-07-06 11:20:00|113533.5|113333.5|113533.5|113333.5|113533.6|113333.6|113533.5|113333.5|3
1625570700000|2021-07-06 11:25:00|113533.6|113333.6|113523.2|113323.2|113533.6|113333.6|113514|113314|10
1625571000000|2021-07-06 11:30:00|113523.1|113323.1|113523.1|113323.1|113523.1|113323.1|113523.1|113323.1|1
1625571600000|2021-07-06 11:40:00|113521.2|113321.2|113536.2|113336.2|113536.2|113336.2|113519.6|113319.6|7
1625571900000|2021-07-06 11:45:00|113532.7|113332.7|113463.7|113363.7|113536.2|113381.2|113457.8|113331.2|15
1625572200000|2021-07-06 11:50:00|113450.2|113350.2|113446.2|113346.2|113483.8|113352.4|113436.2|113277.4|38
1625572500000|2021-07-06 11:55:00|113450.2|113350.2|113451.2|113351.2|113452.7|113352.7|113450.2|113350.2|7
1625572800000|2021-07-06 12:00:00|113450.7|113350.7|113414.2|113314.2|113450.7|113350.7|113413.7|113313.7|17
1625573100000|2021-07-06 12:05:00|113416.2|113316.2|113421.2|113321.2|113421.2|113321.2|113416.2|113316.2|3
1625573400000|2021-07-06 12:10:00|113409.7|113309.7|113424.4|113324.4|113427.3|113327.3|113405.2|113305.2|14
1625573700000|2021-07-06 12:15:00|113425.3|113325.3|113518.6|113318.6|113525.3|113368.9|113425.3|113286|34
1625574000000|2021-07-06 12:20:00|113519.1|113319.1|113457.2|113357.2|113519.1|113363.9|113457.2|113314.7|13
1625574300000|2021-07-06 12:25:00|113502.5|113302.5|113435.3|113335.3|113502.5|113357.8|113433.9|113290.6|25
1625574600000|2021-07-06 12:30:00|113430.3|113330.3|113465|113265|113470.6|113330.3|113427.8|113262.5|19
1625574900000|2021-07-06 12:35:00|113464.5|113264.5|113498|113298|113498.5|113322.1|113420.5|113264.5|30
1625575200000|2021-07-06 12:40:00|113497.5|113297.5|113464.4|113264.4|113497.5|113297.5|113462.9|113262.9|45
1625575500000|2021-07-06 12:45:00|113463.4|113263.4|113454.9|113254.9|113464.4|113301.5|113401.5|113231|28
1625575800000|2021-07-06 12:50:00|113457.9|113257.9|113483.9|113283.9|113485.9|113330.2|113406.5|113254.4|36
1625576100000|2021-07-06 12:55:00|113481.4|113281.4|113506.4|113306.4|113511.4|113311.4|113481.4|113281.4|19
1625576400000|2021-07-06 13:00:00|113507|113307|113461.4|113361.4|113509.5|113361.4|113460.9|113299.3|16
1625576700000|2021-07-06 13:05:00|113462.4|113362.4|113477.7|113377.7|113529.2|113380.7|113462.4|113317.5|47
1625577000000|2021-07-06 13:10:00|113478.7|113378.7|113533.5|113333.5|113533.5|113385.5|113471.2|113331.2|24
1625577300000|2021-07-06 13:15:00|113534.2|113334.2|113535.7|113335.7|113540.8|113340.8|113531.7|113331.7|40
1625577600000|2021-07-06 13:20:00|113534.7|113334.7|113521.2|113321.2|113536.7|113336.7|113516.7|113316.7|20
1625577900000|2021-07-06 13:25:00|113520.7|113320.7|113521.9|113321.9|113537.2|113385.5|113453|113314.8|28
1625578200000|2021-07-06 13:30:00|113521.4|113321.4|113491.4|113391.4|113537.4|113391.9|113480.4|113318.1|58
1625578500000|2021-07-06 13:35:00|113490.4|113390.4|113566.4|113366.4|113571.4|113407.7|113478.6|113342.8|51
1625578800000|2021-07-06 13:40:00|113566.5|113366.5|113595.5|113395.5|113632.4|113468.5|113522.6|113366.4|83
1625579100000|2021-07-06 13:45:00|113596.1|113396.1|113563.5|113363.5|113602.5|113456.5|113510|113318|68
1625579400000|2021-07-06 13:50:00|113520.8|113320.8|113575|113375|113581|113439.5|113510.3|113315|41
1625579700000|2021-07-06 13:55:00|113576.5|113376.5|113534.5|113334.5|113577.5|113377.5|113517.1|113317.1|12
1625580000000|2021-07-06 14:00:00|113539|113339|113565.1|113365.1|113565.1|113365.1|113519.1|113319.1|5
1625580300000|2021-07-06 14:05:00|113555.1|113355.1|113486.7|113386.7|113560.1|113394|113485|113336.2|23
1625580600000|2021-07-06 14:10:00|113532.5|113332.5|113533|113333|113533|113393.3|113482|113332.5|18
1625580900000|2021-07-06 14:15:00|113534|113334|113607.2|113407.2|113607.2|113407.2|113490.2|113325|41
1625581200000|2021-07-06 14:20:00|113609.8|113409.8|113671.2|113471.2|113676.2|113510.7|113574.3|113409.8|67
1625581500000|2021-07-06 14:25:00|113672.7|113472.7|113734.7|113534.7|113735.4|113544|113637.7|113458.5|69
1625581800000|2021-07-06 14:30:00|113735.4|113535.4|113692.1|113592.1|113741.2|113596.7|113677.6|113534.7|55
1625582100000|2021-07-06 14:35:00|113692.6|113592.6|113686|113486|113694.9|113594.9|113630|113486|55
1625582400000|2021-07-06 14:40:00|113636|113536|113636.5|113536.5|113693.9|113545|113616|113445.1|82
1625582700000|2021-07-06 14:45:00|113636|113536|113699|113499|113699|113544.9|113635.5|113493|20
1625583000000|2021-07-06 14:50:00|113697.5|113497.5|113690.5|113590.5|113699.8|113590.5|113650|113496|47
1625583300000|2021-07-06 14:55:00|113691|113591|113695.3|113595.3|113696.8|113596.8|113690|113590|55
1625583600000|2021-07-06 15:00:00|113694.3|113594.3|113791|113591|113802.4|113643.8|113692.5|113572.8|41
1625583900000|2021-07-06 15:05:00|113792|113592|113780|113580|113793.8|113593.8|113763.8|113563.8|12
1625584200000|2021-07-06 15:10:00|113700|113600|113739.3|113539.3|113754.8|113600|113700|113517.5|19
1625584500000|2021-07-06 15:15:00|113738.8|113538.8|113793.6|113593.6|113793.6|113610.5|113710.5|113538.8|37
1625584800000|2021-07-06 15:20:00|113793.5|113593.5|113742|113642|113794.5|113643.5|113730|113588|42
1625585100000|2021-07-06 15:25:00|113740.5|113640.5|113758.8|113558.8|113791|113645.5|113710|113545|39
1625585400000|2021-07-06 15:30:00|113759.3|113559.3|113737.9|113537.9|113760|113560|113709|113509|45
1625585700000|2021-07-06 15:35:00|113738.4|113538.4|113702.5|113502.5|113739.4|113539.4|113696|113496|17
1625586000000|2021-07-06 15:40:00|113703.9|113503.9|113765.1|113565.1|113790.1|113590.1|113696|113496|16
1625586300000|2021-07-06 15:45:00|113781.1|113581.1|113823|113623|113823.2|113623.2|113781.1|113581.1|5
1625586600000|2021-07-06 15:50:00|113823.5|113623.5|113913.5|113713.5|113913.5|113713.5|113798|113598|43
1625586900000|2021-07-06 15:55:00|113880.5|113680.5|113875.5|113675.5|113890.5|113690.5|113861.5|113661.5|25
1625587200000|2021-07-06 16:00:00|113875|113675|113860|113660|113875|113708.5|113797.3|113640|11
1625587500000|2021-07-06 16:05:00|113815|113715|113856.5|113756.5|113858|113758|113815|113715|12
1625587800000|2021-07-06 16:10:00|113855|113755|113940|113740|113970|113793|113855|113705|22
1625588100000|2021-07-06 16:15:00|113906.7|113706.7|113920.5|113720.5|113925.5|113725.5|113890.5|113690.5|9
1625588400000|2021-07-06 16:20:00|113920|113720|113948|113748|113969.3|113769.3|113920|113720|21
1625588700000|2021-07-06 16:25:00|113942|113742|113915|113715|113942|113742|113913.5|113713.5|33
1625589000000|2021-07-06 16:30:00|113915.5|113715.5|113940|113740|113940|113782.5|113867|113715|18
1625589300000|2021-07-06 16:35:00|113940.5|113740.5|113917|113817|113940.5|113823.5|113888.5|113740.5|31
1625589600000|2021-07-06 16:40:00|113915|113815|113915.5|113815.5|113975|113815.5|113885|113755|30
1625589900000|2021-07-06 16:45:00|113917|113817|113921.5|113821.5|113921.5|113821.5|113909|113809|9
1625590200000|2021-07-06 16:50:00|113920.5|113820.5|113965|113865|113970.5|113870.5|113920|113820|44
1625590500000|2021-07-06 16:55:00|113945|113845|113945|113845|113955|113855|113930|113830|21
1625590800000|2021-07-06 17:00:00|113940|113840|113923|113723|113940|113840|113904|113714.6|33
1625591100000|2021-07-06 17:05:00|113920.6|113720.6|113915|113715|113939.5|113739.5|113907|113707|47
1625591700000|2021-07-06 17:15:00|113915.5|113715.5|113895|113795|113920|113800|113870|113715.5|12
1625592000000|2021-07-06 17:20:00|113900|113800|113890|113790|113900|113800|113890|113790|3
1625592300000|2021-07-06 17:25:00|113875|113775|113875|113775|113875|113775|113875|113775|1
1625592900000|2021-07-06 17:35:00|113870|113770|113870|113770|113870|113770|113870|113770|1
1625593200000|2021-07-06 17:40:00|113865|113765|113865.5|113765.5|113865.5|113765.5|113865|113765|2
1625593500000|2021-07-06 17:45:00|113865|113765|113863.5|113763.5|113865|113765|113862|113762|9
1625593800000|2021-07-06 17:50:00|113865|113765|113871.5|113771.5|113875|113775|113860|113760|16
1625594100000|2021-07-06 17:55:00|113872|113772|113838.5|113738.5|113875|113775|113838.5|113738.5|8
1625594400000|2021-07-06 18:00:00|113840|113740|113840|113740|113875|113775|113840|113740|14
1625594700000|2021-07-06 18:05:00|113844|113744|113840|113740|113855|113755|113823|113723|11
1625595000000|2021-07-06 18:10:00|113845|113745|113865|113765|113870|113770|113845|113745|5
1625595600000|2021-07-06 18:20:00|113875|113775|113875|113775|113890|113790|113865|113765|14
1625595900000|2021-07-06 18:25:00|113885|113785|113859|113759|113885|113785|113850|113750|17
1625596200000|2021-07-06 18:30:00|113870|113670|113875|113675|113916.8|113740.5|113840.5|113655|40
1625596500000|2021-07-06 18:35:00|113875.5|113675.5|113826|113726|113876|113726|113825|113675.5|4
1625596800000|2021-07-06 18:40:00|113829.5|113729.5|113841.5|113741.5|113846.5|113746.5|113825|113725|16
1625597100000|2021-07-06 18:45:00|113843.5|113743.5|113900|113700|113929.5|113780|113843.5|113700|14
1625597400000|2021-07-06 18:50:00|113890|113690|113860|113760|113890|113760|113859|113690|4
1625597700000|2021-07-06 18:55:00|113820|113720|113930|113730|113930|113780|113815|113670|14
1625598000000|2021-07-06 19:00:00|113920|113720|113960|113760|113978.4|113801.1|113898.6|113705.5|32
1625598300000|2021-07-06 19:05:00|113964.6|113764.6|113923.5|113823.5|113990|113840|113915.6|113764.6|20
1625598600000|2021-07-06 19:10:00|113923|113823|113928.5|113828.5|113934|113834|113923|113823|12
1625598900000|2021-07-06 19:15:00|113929|113829|113959.1|113759.1|113967.5|113844|113877.1|113684.9|50
1625599200000|2021-07-06 19:20:00|113957.6|113757.6|113900|113800|113957.6|113805|113891.1|113740|19
1625599500000|2021-07-06 19:25:00|113915|113815|113857|113657|113920|113815|113840|113657|34
1625599800000|2021-07-06 19:30:00|113849|113649|113875|113675|113890|113690|113827.8|113627.8|42
1625600100000|2021-07-06 19:35:00|113825|113725|113820|113720|113825|113725|113820|113720|2
1625600400000|2021-07-06 19:40:00|113895|113695|113920|113720|113920|113720|113868|113668|12
1625600700000|2021-07-06 19:45:00|113915|113715|113861.5|113661.5|113915|113715|113857|113657|22
1625601000000|2021-07-06 19:50:00|113852.8|113652.8|113840.8|113640.8|113855.3|113655.3|113838.8|113638.8|11
1625601300000|2021-07-06 19:55:00|113838.8|113638.8|113875|113675|113886.3|113686.3|113838.8|113638.8|14
1625616000000|2021-07-07 00:00:00|113734.1|113399.1|113762.5|113562.5|113851|113623|113727.5|113392.5|236
1625616300000|2021-07-07 00:05:00|113759.5|113559.5|113720|113620|113761|113637.5|113700|113559.5|91
1625616600000|2021-07-07 00:10:00|113720.5|113620.5|113772.5|113672.5|113773|113673|113720.5|113620.5|118
1625616900000|2021-07-07 00:15:00|113771.5|113671.5|113840|113740|113846|113746|113770.5|113670.5|147
1625617200000|2021-07-07 00:20:00|113835|113735|113791.2|113691.2|113835|113735|113785|113685|91
1625617500000|2021-07-07 00:25:00|113790|113690|113796.5|113696.5|113805.3|113705.3|113780.5|113680.5|104
1625617800000|2021-07-07 00:30:00|113796.1|113696.1|113790|113690|113806.7|113706.7|113771|113671|53
1625618100000|2021-07-07 00:35:00|113785|113685|113740|113640|113794.5|113694.5|113730|113630|42
1625618400000|2021-07-07 00:40:00|113745|113645|113735|113635|113755|113655|113725|113625|49
1625618700000|2021-07-07 00:45:00|113750|113650|113751.7|113651.7|113755|113655|113740|113640|28
1625619000000|2021-07-07 00:50:00|113750|113650|113765|113665|113770|113670|113741.2|113641.2|43
1625619300000|2021-07-07 00:55:00|113762.4|113662.4|113750.3|113650.3|113770|113670|113735|113635|88
1625619600000|2021-07-07 01:00:00|113750|113650|113791.1|113691.1|113795|113695|113740|113640|71
1625619900000|2021-07-07 01:05:00|113790.1|113690.1|113795|113695|113820|113720|113780|113680|75
1625620200000|2021-07-07 01:10:00|113796|113696|113795|113695|113805|113705|113780|113680|68
1625620500000|2021-07-07 01:15:00|113796|113696|113771.5|113671.5|113796|113696|113770|113670|50
1625620800000|2021-07-07 01:20:00|113772.5|113672.5|113745|113645|113785|113685|113740|113640|71
1625621100000|2021-07-07 01:25:00|113750|113650|113735|113635|113760|113660|113735|113635|42
1625621400000|2021-07-07 01:30:00|113740|113640|113720|113620|113740|113640|113666|113566|148
1625621700000|2021-07-07 01:35:00|113715|113615|113710|113610|113740|113640|113705|113605|84
1625622000000|2021-07-07 01:40:00|113705|113605|113690.6|113590.6|113725|113625|113685|113585|41
1625622300000|2021-07-07 01:45:00|113690|113590|113690|113590|113710.6|113610.6|113685.1|113585.1|64
1625622600000|2021-07-07 01:50:00|113685.1|113585.1|113705|113605|113705|113605|113680|113580|52
1625622900000|2021-07-07 01:55:00|113700|113600|113690|113590|113710|113610|113678.1|113578.1|31
1625623200000|2021-07-07 02:00:00|113690.1|113590.1|113645|113545|113700|113600|113639.5|113539.5|46
1625623500000|2021-07-07 02:05:00|113655|113555|113666.4|113566.4|113681.1|113581.1|113650|113550|51
1625623800000|2021-07-07 02:10:00|113665.9|113565.9|113705|113605|113706|113606|113660|113560|67
1625624100000|2021-07-07 02:15:00|113700.5|113600.5|113705|113605|113712.5|113612.5|113695|113595|36
1625624400000|2021-07-07 02:20:00|113705.5|113605.5|113690|113590|113711.6|113611.6|113685|113585|48
1625624700000|2021-07-07 02:25:00|113695|113595|113680|113580|113700|113600|113680|113580|36
1625625000000|2021-07-07 02:30:00|113675|113575|113673.5|113573.5|113676|113576|113658|113558|37
1625625300000|2021-07-07 02:35:00|113676|113576|113681|113581|113700|113600|113673.5|113573.5|26
1625625600000|2021-07-07 02:40:00|113681.5|113581.5|113693|113593|113697.6|113597.6|113672|113572|31
1625625900000|2021-07-07 02:45:00|113692|113592|113665|113565|113698.1|113598.1|113665|113565|43
1625626200000|2021-07-07 02:50:00|113660|113560|113690.5|113590.5|113690.5|113590.5|113660|113560|36
1625626500000|2021-07-07 02:55:00|113691.5|113591.5|113661|113561|113691.5|113591.5|113657.1|113557.1|30
1625626800000|2021-07-07 03:00:00|113678.5|113578.5|113713|113613|113713|113613|113671|113571|32
1625627100000|2021-07-07 03:05:00|113709.6|113609.6|113712|113612|113727.4|113627.4|113700|113600|52
1625627400000|2021-07-07 03:10:00|113712.5|113612.5|113705.5|113605.5|113713|113613|113690.5|113590.5|31
1625627700000|2021-07-07 03:15:00|113703|113603|113721.5|113621.5|113723|113623|113703|113603|31
1625628000000|2021-07-07 03:20:00|113719.1|113619.1|113691|113591|113722|113622|113690.5|113590.5|35
1625628300000|2021-07-07 03:25:00|113691.5|113591.5|113692.5|113592.5|113702|113602|113687.6|113587.6|11
1625628600000|2021-07-07 03:30:00|113693|113593|113711.5|113611.5|113718|113618|113687|113587|25
1625628900000|2021-07-07 03:35:00|113712|113612|113723|113623|113726.1|113626.1|113712|113612|24
1625629200000|2021-07-07 03:40:00|113717.1|113617.1|113711.5|113611.5|113722|113622|113707.1|113607.1|17
1625629500000|2021-07-07 03:45:00|113718.6|113618.6|113723.5|113623.5|113727|113627|113717.1|113617.1|15
1625629800000|2021-07-07 03:50:00|113722.5|113622.5|113722|113622|113723|113623|113721.5|113621.5|8
1625630100000|2021-07-07 03:55:00|113723|113623|113721|113621|113723|113623|113716.6|113616.6|3
1625630400000|2021-07-07 04:00:00|113716.6|113616.6|113707.1|113607.1|113716.6|113616.6|113695|113595|17
1625630700000|2021-07-07 04:05:00|113702|113602|113719.6|113619.6|113722|113622|113702|113602|43
1625631000000|2021-07-07 04:10:00|113718.6|113618.6|113717.6|113617.6|113719.5|113619.5|113707.6|113607.6|25
1625631300000|2021-07-07 04:15:00|113712.8|113612.8|113717.6|113617.6|113720|113620|113709|113609|31
1625631600000|2021-07-07 04:20:00|113712.5|113612.5|113710|113610|113717.6|113617.6|113703|113603|37
1625631900000|2021-07-07 04:25:00|113705|113605|113710|113610|113715|113615|113705|113605|7
1625632200000|2021-07-07 04:30:00|113724.7|113624.7|113763.5|113663.5|113763.5|113663.5|113718.1|113618.1|13
1625632500000|2021-07-07 04:35:00|113764|113664|113802.5|113702.5|113802.5|113702.5|113764|113664|60
1625632800000|2021-07-07 04:40:00|113793.5|113693.5|113780|113680|113801.5|113701.5|113775.5|113675.5|26
1625633100000|2021-07-07 04:45:00|113781.6|113681.6|113790|113690|113801.6|113701.6|113780|113680|17
1625633400000|2021-07-07 04:50:00|113785|113685|113785|113685|113811.5|113711.5|113780|113680|42
1625633700000|2021-07-07 04:55:00|113789.6|113689.6|113809.8|113709.8|113826|113726|113789.6|113689.6|44
1625634000000|2021-07-07 05:00:00|113809.6|113709.6|113877.4|113777.4|113883.7|113783.7|113808|113708|50
1625634300000|2021-07-07 05:05:00|113877.9|113777.9|113931.1|113831.1|113946.9|113846.9|113877.9|113777.9|131
1625634600000|2021-07-07 05:10:00|113926.8|113826.8|114080|113980|114105|114005|113920|113820|162
1625634900000|2021-07-07 05:15:00|114090|113990|114029.3|113929.3|114090|113990|114025|113925|169
1625635200000|2021-07-07 05:20:00|114029.9|113929.9|113985|113885|114029.9|113929.9|113977.5|113877.5|92
1625635500000|2021-07-07 05:25:00|113982.5|113882.5|113993|113893|114008.3|113908.3|113977.5|113877.5|53
1625635800000|2021-07-07 05:30:00|113992|113892|114011.6|113911.6|114012.5|113912.5|113975.1|113875.1|63
1625636100000|2021-07-07 05:35:00|114007.8|113907.8|113960|113860|114007.8|113907.8|113960|113860|45
1625636400000|2021-07-07 05:40:00|113970|113870|113920|113820|113970|113870|113910|113810|61
1625636700000|2021-07-07 05:45:00|113930|113830|113941.6|113841.6|113945.5|113845.5|113920|113820|54
1625637000000|2021-07-07 05:50:00|113946.5|113846.5|113897.5|113797.5|113946.5|113846.5|113885.6|113785.6|53
1625637300000|2021-07-07 05:55:00|113897|113797|113920|113820|113925.8|113825.8|113897|113797|41
1625637600000|2021-07-07 06:00:00|113925|113825|113930|113830|113975|113875|113925|113825|72
1625637900000|2021-07-07 06:05:00|113935|113835|113991.5|113891.5|114008.4|113908.4|113930|113830|59
1625638200000|2021-07-07 06:10:00|114001.5|113901.5|113920|113820|114008.4|113908.4|113920|113820|48
1625638500000|2021-07-07 06:15:00|113905|113805|113930|113830|113945|113845|113905|113805|29
1625638800000|2021-07-07 06:20:00|113925|113825|113885|113785|113930|113830|113875.1|113775.1|51
1625639100000|2021-07-07 06:25:00|113890|113790|113865.2|113765.2|113899|113799|113857.1|113757.1|54
1625639400000|2021-07-07 06:30:00|113866.2|113766.2|113872|113772|113885|113785|113845.6|113745.6|33
1625639700000|2021-07-07 06:35:00|113875|113775|113886.4|113686.4|113969.5|113799.8|113832.7|113685|49
1625640000000|2021-07-07 06:40:00|113886.8|113686.8|113854|113754|113895|113755|113807.3|113670|23
1625640300000|2021-07-07 06:45:00|113865|113765|113945|113745|113963|113789.5|113855.1|113718|39
1625640600000|2021-07-07 06:50:00|113901.1|113801.1|113905|113805|113908.6|113808.6|113901.1|113801.1|10
1625640900000|2021-07-07 06:55:00|113925.1|113825.1|113945|113745|113945|113825.1|113889.8|113735|13
1625641200000|2021-07-07 07:00:00|113954.9|113754.9|113905|113805|113955|113807.1|113881.1|113754.9|13
1625641500000|2021-07-07 07:05:00|113911.1|113811.1|113956.5|113856.5|113956.5|113856.5|113895.6|113795.6|51
1625641800000|2021-07-07 07:10:00|113931.5|113831.5|113936|113836|113970.8|113870.8|113931.5|113831.5|43
1625642100000|2021-07-07 07:15:00|113936.5|113836.5|113925|113825|113944|113844|113916.1|113816.1|40
1625642400000|2021-07-07 07:20:00|113923.5|113823.5|113823.1|113723.1|113923.5|113823.5|113823.1|113677.6|52
1625642700000|2021-07-07 07:25:00|113823|113723|113916.6|113716.6|113930.5|113778|113814|113674.7|37
1625643000000|2021-07-07 07:30:00|113917.1|113717.1|113839.5|113739.5|113925|113749|113830.9|113698|31
1625643300000|2021-07-07 07:35:00|113850|113750|113899|113799|113910|113810|113850|113750|25
1625643600000|2021-07-07 07:40:00|113899.5|113799.5|113845|113745|113900|113800|113845|113745|17
1625643900000|2021-07-07 07:45:00|113844.5|113744.5|113870|113670|113880|113745|113830|113670|13
1625644200000|2021-07-07 07:50:00|113868|113668|113820|113720|113868|113724.5|113806.5|113662.6|13
1625644500000|2021-07-07 07:55:00|113819.5|113719.5|113801.3|113701.3|113819.5|113719.5|113795.5|113695.5|25
1625644800000|2021-07-07 08:00:00|113804|113704|113747.2|113647.2|113847.3|113707.3|113746.8|113587|28
1625645100000|2021-07-07 08:05:00|113747.3|113647.3|113840|113640|113840|113690|113732.9|113632.9|51
1625645400000|2021-07-07 08:10:00|113841|113641|113820|113620|113850|113700|113782.2|113615|36
1625645700000|2021-07-07 08:15:00|113822.7|113622.7|113862.5|113662.5|113862.5|113705.2|113790.1|113620.2|24
1625646000000|2021-07-07 08:20:00|113866.5|113666.5|113935.1|113735.1|113980|113780|113805.1|113640.3|55
1625646300000|2021-07-07 08:25:00|113930.1|113730.1|113915|113715|113930.1|113730.1|113900.1|113700.1|13
1625646600000|2021-07-07 08:30:00|113830.3|113730.3|113875|113675|113900.1|113730.3|113830.3|113673|18
1625646900000|2021-07-07 08:35:00|113877.7|113677.7|113834.2|113734.2|113882.7|113734.2|113834.2|113677.7|10
1625647200000|2021-07-07 08:40:00|113837.7|113737.7|113965.6|113765.6|113995|113795|113835.7|113735.7|23
1625647500000|2021-07-07 08:45:00|113964.6|113764.6|113959.6|113759.6|113995.5|113795.5|113956.1|113756.1|36
1625647800000|2021-07-07 08:50:00|113955.6|113755.6|113940.1|113740.1|113955.6|113755.6|113931.3|113731.3|8
1625648100000|2021-07-07 08:55:00|113940.4|113740.4|113915|113715|113940.5|113740.5|113910|113710|28
1625648400000|2021-07-07 09:00:00|113910|113710|113814.7|113714.7|113910|113718.2|113810.3|113657.2|27
1625648700000|2021-07-07 09:05:00|113815.2|113715.2|113866.5|113666.5|113866.5|113715.2|113810.9|113661.4|12
1625649000000|2021-07-07 09:10:00|113867.5|113667.5|113856.2|113656.2|113867.5|113667.5|113849|113649|8
1625649300000|2021-07-07 09:15:00|113856|113656|113874.8|113674.8|113875|113675|113856|113656|9
1625649600000|2021-07-07 09:20:00|113875|113675|113870|113670|113877|113677|113870|113670|9
1625649900000|2021-07-07 09:25:00|113870.7|113670.7|113879.5|113679.5|113881.3|113681.3|113870.7|113670.7|11
1625650200000|2021-07-07 09:30:00|113879|113679|113870|113670|113879|113711.2|113810.3|113670|5
1625650500000|2021-07-07 09:35:00|113861.2|113661.2|113804.5|113604.5|113870|113696.2|113793.1|113602.5|23
1625650800000|2021-07-07 09:40:00|113804|113604|113814.3|113614.3|113814.3|113614.3|113784.4|113584.4|6
1625651100000|2021-07-07 09:45:00|113784|113584|113784.4|113584.4|113784.4|113584.4|113784|113584|2
1625651400000|2021-07-07 09:50:00|113784.9|113584.9|113794.7|113594.7|113809.7|113609.7|113784.4|113584.4|14
1625651700000|2021-07-07 09:55:00|113799.7|113599.7|113830|113630|113860|113669.8|113748.5|113594.7|18
1625652000000|2021-07-07 10:00:00|113829.2|113629.2|113774.8|113574.8|113849.7|113649.7|113774.8|113574.8|19
1625652300000|2021-07-07 10:05:00|113774.9|113574.9|113784.8|113584.8|113794.7|113594.7|113774.8|113574.8|6
1625652600000|2021-07-07 10:10:00|113784.7|113584.7|113838.7|113638.7|113838.7|113638.7|113779.8|113579.8|20
1625652900000|2021-07-07 10:15:00|113838.2|113638.2|113846.6|113646.6|113848.2|113648.2|113838.2|113638.2|5
1625653200000|2021-07-07 10:20:00|113846.1|113646.1|113844.8|113644.8|113846.1|113646.1|113844.8|113644.8|4
1625653500000|2021-07-07 10:25:00|113844.9|113644.9|113844.8|113644.8|113844.9|113644.9|113844.8|113644.8|4
1625653800000|2021-07-07 10:30:00|113844.9|113644.9|113855|113655|113857|113657|113844.9|113644.9|8
1625654400000|2021-07-07 10:40:00|113849|113649|113849.8|113649.8|113849.8|113649.8|113849|113649|3
1625654700000|2021-07-07 10:45:00|113850.6|113650.6|113850.6|113650.6|113850.7|113650.7|113850.6|113650.6|3
1625655000000|2021-07-07 10:50:00|113848.4|113648.4|113856.3|113656.3|113856.3|113656.3|113848.4|113648.4|3
1625655300000|2021-07-07 10:55:00|113855.3|113655.3|113851.2|113651.2|113855.3|113655.3|113851.2|113651.2|5
1625655600000|2021-07-07 11:00:00|113846.1|113646.1|113850.8|113650.8|113851.2|113651.2|113846.1|113646.1|4
1625655900000|2021-07-07 11:05:00|113850.3|113650.3|113850.8|113650.8|113850.8|113650.8|113849.8|113649.8|3
1625656200000|2021-07-07 11:10:00|113846.1|113646.1|113836.2|113636.2|113846.1|113646.1|113836.2|113636.2|2
1625656800000|2021-07-07 11:20:00|113781.2|113681.2|113771.2|113671.2|113781.2|113681.2|113763.7|113663.7|7
1625657100000|2021-07-07 11:25:00|113776.2|113676.2|113781.2|113681.2|113781.2|113681.2|113776.2|113676.2|2
1625657400000|2021-07-07 11:30:00|113875|113675|113876.5|113676.5|113876.5|113676.5|113859.5|113659.5|4
1625658300000|2021-07-07 11:45:00|113875.8|113675.8|113875.8|113675.8|113875.8|113675.8|113875.8|113675.8|1
1625658600000|2021-07-07 11:50:00|113801.2|113701.2|113883.7|113683.7|113883.7|113703.4|113801.2|113670|9
1625659200000|2021-07-07 12:00:00|113883.6|113683.6|113834.9|113734.9|113883.6|113734.9|113821.5|113680|7
1625659500000|2021-07-07 12:05:00|113833.8|113733.8|113820.3|113720.3|113833.8|113733.8|113817.9|113717.9|5
1625659800000|2021-07-07 12:10:00|113815.6|113715.6|113815.1|113615.1|113829.5|113720.1|113810.1|113610.1|36
1625660100000|2021-07-07 12:15:00|113814.7|113614.7|113829.8|113629.8|113829.8|113629.8|113811.7|113611.7|8
1625660400000|2021-07-07 12:20:00|113836.8|113636.8|113850.3|113750.3|113850.3|113750.3|113805|113625.1|31
1625660700000|2021-07-07 12:25:00|113849.3|113749.3|113849.3|113749.3|113861.5|113761.5|113849.3|113749.3|3
1625661000000|2021-07-07 12:30:00|113825|113725|113905.8|113805.8|113940.2|113805.8|113825|113716|29
1625661300000|2021-07-07 12:35:00|113902.9|113802.9|113841.4|113741.4|113909.4|113802.9|113836.6|113700.1|37
1625661600000|2021-07-07 12:40:00|113846.1|113746.1|113848.9|113748.9|113850.8|113750.8|113839.4|113739.4|13
1625661900000|2021-07-07 12:45:00|113842.8|113742.8|113836.1|113736.1|113850.8|113750.8|113835|113735|7
1625662200000|2021-07-07 12:50:00|113888.5|113688.5|113869.5|113769.5|113897.8|113771|113860.9|113688.5|19
1625662500000|2021-07-07 12:55:00|113871.2|113771.2|113876.2|113776.2|113883.7|113783.7|113868|113768|11
1625662800000|2021-07-07 13:00:00|113876.1|113776.1|113905|113805|113935.4|113835.4|113876.1|113776.1|27
1625663100000|2021-07-07 13:05:00|113907.5|113807.5|113916.5|113816.5|113917.5|113817.5|113907.5|113807.5|9
1625663400000|2021-07-07 13:10:00|113913.5|113813.5|113953|113753|113958|113838|113904.8|113753|21
1625663700000|2021-07-07 13:15:00|113954.2|113754.2|113955|113755|113965|113765|113953|113753|9
1625664000000|2021-07-07 13:20:00|113964.5|113764.5|113964.5|113764.5|113964.5|113764.5|113951.5|113751.5|9
1625664300000|2021-07-07 13:25:00|113970.5|113770.5|113970.5|113770.5|113970.5|113770.5|113970.5|113770.5|1
1625664600000|2021-07-07 13:30:00|113956.1|113756.1|113933|113733|113956.1|113756.1|113930|113730|7
1625664900000|2021-07-07 13:35:00|113935.5|113735.5|113948.8|113748.8|113952.5|113821.5|113877|113722|43
1625665200000|2021-07-07 13:40:00|113949.3|113749.3|113969.1|113769.1|113979.5|113828.5|113913.5|113749.3|34
1625665500000|2021-07-07 13:45:00|113970|113770|113968.1|113768.1|113982|113782|113968.1|113768.1|17
1625665800000|2021-07-07 13:50:00|113979.5|113779.5|113965|113765|113979.5|113779.5|113963.5|113763.5|8
1625666100000|2021-07-07 13:55:00|113960|113760|113970|113770|113970|113770|113950|113750|5
1625666400000|2021-07-07 14:00:00|113960|113760|113976|113776|114028|113837.3|113926|113760|48
1625666700000|2021-07-07 14:05:00|113970|113770|114025|113825|114025.1|113843|113935|113770|23
1625667000000|2021-07-07 14:10:00|114035|113835|114015.3|113915.3|114057|113915.3|113985|113825|26
1625667300000|2021-07-07 14:15:00|114014.5|113914.5|114131.2|113931.2|114160.3|113994.7|114014.3|113868.5|56
1625667600000|2021-07-07 14:20:00|114091.2|113991.2|114181.2|113981.2|114222.7|114062.2|114091.2|113964.7|40
1625667900000|2021-07-07 14:25:00|114180|113980|114292.1|114092.1|114322|114156.1|114153.5|113980|122
1625668200000|2021-07-07 14:30:00|114292|114092|114399.7|114199.7|114429.7|114243.7|114255.4|114084.2|130
1625668500000|2021-07-07 14:35:00|114395.6|114195.6|114342|114142|114395.6|114203.5|114285|114111.7|95
1625668800000|2021-07-07 14:40:00|114345|114145|114347.5|114147.5|114363|114171.3|114267.6|114144|42
1625669100000|2021-07-07 14:45:00|114349|114149|114300|114100|114353.5|114166.5|114262.3|114080.5|50
1625669400000|2021-07-07 14:50:00|114315|114115|114315|114115|114355|114174.6|114261|114100.5|46
1625669700000|2021-07-07 14:55:00|114310|114110|114215|114115|114310|114170|114204|114046|54
1625670000000|2021-07-07 15:00:00|114220|114120|114319|114119|114320|114151.5|114215|114114.5|23
1625670300000|2021-07-07 15:05:00|114317|114117|114328.5|114128.5|114330|114130|114313.5|114113.5|40
1625670600000|2021-07-07 15:10:00|114328|114128|114288|114188|114350|114205|114288|114128|35
1625670900000|2021-07-07 15:15:00|114315.5|114215.5|114345|114145|114345|114217|114288|114120|33
1625671200000|2021-07-07 15:20:00|114346.5|114146.5|114356.5|114156.5|114357|114157|114346.5|114146.5|11
1625671500000|2021-07-07 15:25:00|114355|114155|114320|114220|114365|114222|114319.5|114155|20
1625671800000|2021-07-07 15:30:00|114372.5|114172.5|114320.5|114220.5|114378|114228|114300.5|114172|32
1625672100000|2021-07-07 15:35:00|114319|114219|114259.5|114159.5|114360|114220|114241.5|114105|54
1625672400000|2021-07-07 15:40:00|114260|114160|114295|114095|114325|114177|114222.3|114081.3|73
1625672700000|2021-07-07 15:45:00|114294|114094|114220.5|114120.5|114302|114145|114220|114092.5|51
1625673000000|2021-07-07 15:50:00|114221|114121|114225|114125|114258.5|114132.5|114186|114058.5|33
1625673300000|2021-07-07 15:55:00|114225.5|114125.5|114275|114075|114320.5|114131|114225.5|114075|22
1625673600000|2021-07-07 16:00:00|114274.5|114074.5|114273.5|114073.5|114275|114075|114273.5|114073.5|3
1625673900000|2021-07-07 16:05:00|114274|114074|114274|114074|114274|114074|114274|114074|1
1625674200000|2021-07-07 16:10:00|114276.5|114076.5|114227.5|114127.5|114276.5|114136|114226|114076.5|12
1625674500000|2021-07-07 16:15:00|114233|114133|114250.5|114150.5|114251|114151|114232.5|114132.5|27
1625674800000|2021-07-07 16:20:00|114251|114151|114294.5|114194.5|114353|114197.5|114232.5|114132.5|36
1625675100000|2021-07-07 16:25:00|114295|114195|114295.5|114195.5|114296.5|114196.5|114295|114195|4
1625675400000|2021-07-07 16:30:00|114290|114190|114322|114222|114322|114222|114290|114190|9
1625675700000|2021-07-07 16:35:00|114314.5|114214.5|114303|114203|114314.5|114214.5|114290.3|114190.3|14
1625676000000|2021-07-07 16:40:00|114303.5|114203.5|114306|114206|114310|114210|114302.5|114202.5|9
1625676300000|2021-07-07 16:45:00|114297.5|114197.5|114290|114090|114298|114197.5|114235|114084.5|12
1625676600000|2021-07-07 16:50:00|114291|114091|114305.5|114105.5|114308|114108|114291|114091|22
1625676900000|2021-07-07 16:55:00|114306.5|114106.5|114304.5|114104.5|114306.5|114106.5|114302.5|114102.5|7
1625677200000|2021-07-07 17:00:00|114297.5|114097.5|114299.5|114099.5|114300|114100|114297.5|114097.5|8
1625677500000|2021-07-07 17:05:00|114300.5|114100.5|114316|114116|114318|114118|114300.5|114100.5|18
1625677800000|2021-07-07 17:10:00|114315.5|114115.5|114280|114180|114330.7|114180|114263.5|114105|12
1625678100000|2021-07-07 17:15:00|114281.5|114181.5|114345|114145|114345|114205|114281.5|114143|7
1625678400000|2021-07-07 17:20:00|114344.5|114144.5|114300|114200|114354|114200|114300|114144.5|26
1625678700000|2021-07-07 17:25:00|114300.5|114200.5|114288|114188|114300.5|114200.5|114282.5|114182.5|19
1625679000000|2021-07-07 17:30:00|114288.5|114188.5|114279.5|114179.5|114290|114190|114275|114175|17
1625679300000|2021-07-07 17:35:00|114330|114130|114330|114130|114330|114130|114330|114130|1
1625679600000|2021-07-07 17:40:00|114345|114145|114351.5|114151.5|114352|114152|114345|114145|11
1625679900000|2021-07-07 17:45:00|114352|114152|114293.5|114193.5|114352.5|114202|114292|114151.5|13
1625680200000|2021-07-07 17:50:00|114294|114194|114294|114194|114295.5|114195.5|114294|114194|5
1625680500000|2021-07-07 17:55:00|114294.5|114194.5|114305|114205|114315|114215|114286.5|114186.5|11
1625680800000|2021-07-07 18:00:00|114310|114210|114200.5|114100.5|114334|114216|114196|114066.5|111
1625681100000|2021-07-07 18:05:00|114199.5|114099.5|114205.5|114105.5|114330.5|114184|114185|114085|110
1625681400000|2021-07-07 18:10:00|114206|114106|114255|114055|114260|114113.5|114163.5|114038.5|57
1625681700000|2021-07-07 18:15:00|114254.5|114054.5|114248|114048|114267.5|114067.5|114248|114048|22
1625682000000|2021-07-07 18:20:00|114248.5|114048.5|114268.5|114068.5|114270|114149|114196|114042.5|36
1625682300000|2021-07-07 18:25:00|114268|114068|114226|114126|114278.5|114126|114219|114068|23
1625682600000|2021-07-07 18:30:00|114225.5|114125.5|114292|114092|114301|114131|114225.5|114088|25
1625682900000|2021-07-07 18:35:00|114291.2|114091.2|114290|114090|114293|114130|114224.5|114055|41
1625683200000|2021-07-07 18:40:00|114296|114096|114275.5|114075.5|114296|114096|114271|114071|25
1625683500000|2021-07-07 18:45:00|114276|114076|114265|114065|114277.5|114077.5|114265|114065|11
1625683800000|2021-07-07 18:50:00|114266.5|114066.5|114225.5|114125.5|114270|114135.5|114220|114066.5|14
1625684100000|2021-07-07 18:55:00|114225|114125|114209|114109|114225|114125|114195|114095|19
1625684400000|2021-07-07 19:00:00|114208.5|114108.5|114270|114070|114271.5|114112.5|114208.5|114070|8
1625684700000|2021-07-07 19:05:00|114224.5|114124.5|114276|114076|114316.5|114138|114220|114076|41
1625685000000|2021-07-07 19:10:00|114275|114075|114220|114120|114275|114120|114220|114070|3
1625685600000|2021-07-07 19:20:00|114222|114122|114281.7|114081.7|114306.5|114129|114222|114081.7|17
1625685900000|2021-07-07 19:25:00|114281|114081|114276.5|114076.5|114281|114081|114276.5|114076.5|6
1625686200000|2021-07-07 19:30:00|114228.5|114128.5|114230|114130|114235|114135|114228.5|114128.5|11
1625686500000|2021-07-07 19:35:00|114233.1|114133.1|114325|114125|114331|114133.1|114233.1|114100.8|33
1625686800000|2021-07-07 19:40:00|114323.5|114123.5|114328|114128|114330|114130|114323.5|114123.5|9
1625687100000|2021-07-07 19:45:00|114305.1|114105.1|114305|114105|114305.1|114105.1|114305|114105|2
1625687400000|2021-07-07 19:50:00|114250|114150|114297.3|114097.3|114297.3|114150|114200|114039.5|18
1625687700000|2021-07-07 19:55:00|114301.3|114101.3|114335|114135|114340.3|114140.3|114300.8|114100.8|13
1625702400000|2021-07-08 00:00:00|114140.1|113940.1|114145.5|114045.5|114167|114051.5|114110.1|113910.1|199
1625702700000|2021-07-08 00:05:00|114146.5|114046.5|114152|114052|114155|114055|114120|114020|66
1625703000000|2021-07-08 00:10:00|114151|114051|114120|114020|114218.4|114075|114103.5|114003.5|84
1625703300000|2021-07-08 00:15:00|114120.6|114020.6|114156.8|114056.8|114164.1|114064.1|114120|114020|94
1625703600000|2021-07-08 00:20:00|114150.9|114050.9|114307.5|114207.5|114311.7|114211.7|114150.4|114050.4|277
1625703900000|2021-07-08 00:25:00|114308|114208|114260.6|114160.6|114320.1|114220.1|114247.5|114147.5|217
1625704200000|2021-07-08 00:30:00|114260|114160|114278.5|114178.5|114303.5|114203.5|114259|114159|175
1625704500000|2021-07-08 00:35:00|114279|114179|114300|114200|114314.5|114214.5|114275.1|114175.1|130
1625704800000|2021-07-08 00:40:00|114295|114195|114278.2|114178.2|114295|114195|114265|114165|114
1625705100000|2021-07-08 00:45:00|114281.1|114181.1|114292.5|114192.5|114310|114210|114280|114180|72
1625705400000|2021-07-08 00:50:00|114296.1|114196.1|114336.4|114236.4|114349.4|114249.4|114294|114194|138
1625705700000|2021-07-08 00:55:00|114333|114233|114346|114246|114372|114272|114333|114233|175
1625706000000|2021-07-08 01:00:00|114345.5|114245.5|114380.6|114280.6|114380.6|114280.6|114310|114210|117
1625706300000|2021-07-08 01:05:00|114385|114285|114351.6|114251.6|114385|114285|114335|114235|141
1625706600000|2021-07-08 01:10:00|114356|114256|114340|114240|114356|114256|114312.5|114212.5|64
1625706900000|2021-07-08 01:15:00|114338.8|114238.8|114360|114260|114375|114275|114330|114230|60
1625707200000|2021-07-08 01:20:00|114365|114265|114350.4|114250.4|114371.6|114271.6|114345|114245|127
1625707500000|2021-07-08 01:25:00|114347.1|114247.1|114331|114231|114347.1|114247.1|114314.9|114214.9|117
1625707800000|2021-07-08 01:30:00|114332.5|114232.5|114344.5|114244.5|114355.6|114255.6|114328.5|114228.5|97
1625708100000|2021-07-08 01:35:00|114345|114245|114300|114200|114360|114260|114300|114200|71
1625708400000|2021-07-08 01:40:00|114295.1|114195.1|114350|114250|114355|114255|114285.1|114185.1|161
1625708700000|2021-07-08 01:45:00|114350.5|114250.5|114423.1|114323.1|114454.6|114354.6|114350.5|114250.5|209
1625709000000|2021-07-08 01:50:00|114425.1|114325.1|114489.4|114389.4|114489.4|114389.4|114422.1|114322.1|213
1625709300000|2021-07-08 01:55:00|114490.9|114390.9|114521.1|114421.1|114569.1|114469.1|114479.9|114379.9|259
1625709600000|2021-07-08 02:00:00|114523.1|114423.1|114539.5|114439.5|114560|114460|114500.5|114400.5|195
1625709900000|2021-07-08 02:05:00|114540|114440|114497.6|114397.6|114541.6|114441.6|114493.1|114393.1|133
1625710200000|2021-07-08 02:10:00|114499.5|114399.5|114519|114419|114533|114433|114497.6|114397.6|145
1625710500000|2021-07-08 02:15:00|114520|114420|114535|114435|114543|114443|114510|114410|127
1625710800000|2021-07-08 02:20:00|114530|114430|114546.5|114446.5|114555.6|114455.6|114521|114421|136
1625711100000|2021-07-08 02:25:00|114546.6|114446.6|114528.1|114428.1|114548.2|114448.2|114528.1|114428.1|73
1625711400000|2021-07-08 02:30:00|114525.6|114425.6|114515|114415|114555|114455|114515|114415|74
1625711700000|2021-07-08 02:35:00|114515.5|114415.5|114490.6|114390.6|114530.1|114430.1|114481|114381|87
1625712000000|2021-07-08 02:40:00|114492.5|114392.5|114493|114393|114506.6|114406.6|114485|114385|123
1625712300000|2021-07-08 02:45:00|114501.1|114401.1|114500|114400|114513|114413|114491.1|114391.1|102
1625712600000|2021-07-08 02:50:00|114501.5|114401.5|114480.6|114380.6|114503|114403|114471.8|114371.8|85
1625712900000|2021-07-08 02:55:00|114485.1|114385.1|114492|114392|114492|114392|114477.8|114377.8|65
1625713200000|2021-07-08 03:00:00|114492.5|114392.5|114452.1|114352.1|114492.5|114392.5|114452.1|114352.1|96
1625713500000|2021-07-08 03:05:00|114445|114345|114427.3|114327.3|114447|114347|114425|114325|93
1625713800000|2021-07-08 03:10:00|114425.1|114325.1|114489.5|114389.5|114489.5|114389.5|114425.1|114325.1|56
1625714100000|2021-07-08 03:15:00|114493|114393|114527.1|114427.1|114543.5|114443.5|114493|114393|127
1625714400000|2021-07-08 03:20:00|114523.1|114423.1|114520|114420|114544|114444|114513|114413|89
1625714700000|2021-07-08 03:25:00|114515|114415|114510|114410|114515|114415|114495|114395|53
1625715000000|2021-07-08 03:30:00|114505.5|114405.5|114515|114415|114520|114420|114493|114393|43
1625715300000|2021-07-08 03:35:00|114515.1|114415.1|114530|114430|114532|114432|114515|114415|66
1625715600000|2021-07-08 03:40:00|114530.6|114430.6|114535|114435|114545|114445|114530|114430|29
1625715900000|2021-07-08 03:45:00|114543.3|114443.3|114560.1|114460.1|114560.1|114460.1|114539.5|114439.5|47
1625716200000|2021-07-08 03:50:00|114560.5|114460.5|114600|114500|114600|114500|114545|114445|96
1625716500000|2021-07-08 03:55:00|114614.4|114514.4|114645.9|114545.9|114672.1|114572.1|114600|114500|172
1625716800000|2021-07-08 04:00:00|114646.9|114546.9|114565|114465|114679|114579|114561.6|114461.6|189
1625717100000|2021-07-08 04:05:00|114561.9|114461.9|114575.1|114475.1|114591.5|114491.5|114542.5|114442.5|112
1625717400000|2021-07-08 04:10:00|114576.1|114476.1|114570|114470|114596.6|114496.6|114570|114470|103
1625717700000|2021-07-08 04:15:00|114570.1|114470.1|114590.1|114490.1|114595|114495|114557.1|114457.1|117
1625718000000|2021-07-08 04:20:00|114590|114490|114620|114520|114624|114524|114580.6|114480.6|85
1625718300000|2021-07-08 04:25:00|114610.5|114510.5|114623.5|114523.5|114634.5|114534.5|114601.6|114501.6|81
1625718600000|2021-07-08 04:30:00|114620.4|114520.4|114620|114520|114630.6|114530.6|114605.1|114505.1|154
1625718900000|2021-07-08 04:35:00|114619|114519|114580|114480|114629.5|114529.5|114570|114470|85
1625719200000|2021-07-08 04:40:00|114585|114485|114563.4|114463.4|114595.5|114495.5|114553.7|114453.7|136
1625719500000|2021-07-08 04:45:00|114563.1|114463.1|114550.1|114450.1|114580|114480|114537.8|114437.8|107
1625719800000|2021-07-08 04:50:00|114552.3|114452.3|114530|114430|114552.3|114452.3|114525|114425|72
1625720100000|2021-07-08 04:55:00|114530.5|114430.5|114540|114440|114575|114475|114520|114420|116
1625720400000|2021-07-08 05:00:00|114540.7|114440.7|114550|114450|114560|114460|114535|114435|82
1625720700000|2021-07-08 05:05:00|114545|114445|114546.3|114446.3|114561.2|114461.2|114540|114440|72
1625721000000|2021-07-08 05:10:00|114546.6|114446.6|114540|114440|114560|114460|114526.1|114426.1|73
1625721300000|2021-07-08 05:15:00|114540.3|114440.3|114510|114410|114541.1|114441.1|114509.4|114409.4|115
1625721600000|2021-07-08 05:20:00|114510.3|114410.3|114490|114390|114510.3|114410.3|114489.2|114389.2|39
1625721900000|2021-07-08 05:25:00|114485|114385|114470.3|114370.3|114485|114385|114455|114355|76
1625722200000|2021-07-08 05:30:00|114471.5|114371.5|114475|114375|114491|114391|114469.4|114369.4|61
1625722500000|2021-07-08 05:35:00|114480|114380|114437.4|114337.4|114485|114385|114437.1|114337.1|84
1625722800000|2021-07-08 05:40:00|114436.3|114336.3|114446.8|114346.8|114459.5|114359.5|114420|114320|146
1625723100000|2021-07-08 05:45:00|114447.3|114347.3|114441.1|114341.1|114462.5|114362.5|114435|114335|117
1625723400000|2021-07-08 05:50:00|114449|114349|114445|114345|114451.1|114351.1|114432.5|114332.5|73
1625723700000|2021-07-08 05:55:00|114448.5|114348.5|114465|114365|114485|114385|114439.5|114339.5|163
1625724000000|2021-07-08 06:00:00|114460.6|114360.6|114455|114355|114470.6|114370.6|114448.3|114348.3|145
1625724300000|2021-07-08 06:05:00|114455.5|114355.5|114475.5|114375.5|114484.5|114384.5|114445|114345|96
1625724600000|2021-07-08 06:10:00|114476|114376|114495|114395|114511.1|114411.1|114470|114370|139
1625724900000|2021-07-08 06:15:00|114500|114400|114545.1|114445.1|114545.5|114445.5|114500|114400|138
1625725200000|2021-07-08 06:20:00|114540|114440|114557.5|114457.5|114570.6|114470.6|114540|114440|121
1625725500000|2021-07-08 06:25:00|114559.5|114459.5|114579.1|114479.1|114579.1|114479.1|114526.5|114426.5|151
1625725800000|2021-07-08 06:30:00|114579.3|114479.3|114775.1|114675.1|114797|114697|114579.3|114479.3|316
1625726100000|2021-07-08 06:35:00|114773|114673|114725.7|114625.7|114780.1|114673|114687|114538.5|135
1625726400000|2021-07-08 06:40:00|114743.1|114643.1|114742|114642|114748.9|114648.9|114726.5|114626.5|55
1625726700000|2021-07-08 06:45:00|114741.5|114641.5|114735.2|114635.2|114776|114676|114710.3|114610.3|90
1625727000000|2021-07-08 06:50:00|114735.7|114635.7|114700.1|114600.1|114760.1|114660.1|114684.6|114515.5|84
1625727300000|2021-07-08 06:55:00|114695.7|114595.7|114775.1|114675.1|114819.1|114676.4|114695.7|114595.7|102
1625727600000|2021-07-08 07:00:00|114776.5|114676.5|114780.5|114680.5|114786.4|114686.4|114755.1|114655.1|112
1625727900000|2021-07-08 07:05:00|114783.4|114683.4|114772|114672|114792.4|114692.4|114772|114672|78
1625728200000|2021-07-08 07:10:00|114773.6|114673.6|114766|114666|114774.5|114674.5|114735|114635|88
1625728500000|2021-07-08 07:15:00|114762|114662|114803|114703|114842.6|114709.1|114755.1|114637.5|71
1625728800000|2021-07-08 07:20:00|114804.5|114704.5|114801.3|114701.3|114823.7|114723.7|114783|114683|69
1625729100000|2021-07-08 07:25:00|114796.5|114696.5|114764.4|114664.4|114813.6|114713.6|114762.5|114662.5|102
1625729400000|2021-07-08 07:30:00|114763.1|114663.1|114765|114665|114775.1|114675.1|114742.5|114642.5|78
1625729700000|2021-07-08 07:35:00|114766.6|114666.6|114748.3|114648.3|114767.6|114667.6|114746|114646|47
1625730000000|2021-07-08 07:40:00|114753.1|114653.1|114800.1|114600.1|114808.1|114659.5|114726.6|114575|103
1625730300000|2021-07-08 07:45:00|114798.1|114598.1|114794.9|114694.9|114837.4|114737.4|114754.4|114598.1|108
1625730600000|2021-07-08 07:50:00|114795.4|114695.4|114844.5|114744.5|114939.1|114780.8|114788.5|114688.5|124
1625730900000|2021-07-08 07:55:00|114844.1|114744.1|114841.6|114741.6|114856.6|114756.6|114816.3|114716.3|190
1625731200000|2021-07-08 08:00:00|114840.8|114740.8|114860.3|114760.3|114860.8|114760.8|114817.3|114717.3|104
1625731500000|2021-07-08 08:05:00|114857.3|114757.3|114851|114751|114874.4|114774.4|114840.1|114740.1|83
1625731800000|2021-07-08 08:10:00|114849|114749|114829.5|114729.5|114851|114751|114820|114720|57
1625732100000|2021-07-08 08:15:00|114831.5|114731.5|114852.2|114752.2|114872.4|114772.4|114826.5|114726.5|62
1625732400000|2021-07-08 08:20:00|114859.2|114759.2|114943.1|114743.1|114946|114808|114845.1|114725|71
1625732700000|2021-07-08 08:25:00|114941.1|114741.1|114944.5|114844.5|114963.1|114863.1|114910|114739.6|75
1625733000000|2021-07-08 08:30:00|114943.1|114843.1|114994.1|114894.1|114994.1|114894.1|114937.5|114837.5|65
1625733300000|2021-07-08 08:35:00|114993.7|114893.7|115013.7|114913.7|115023.9|114923.9|114953.3|114820.5|138
1625733600000|2021-07-08 08:40:00|115022.7|114922.7|115013.5|114913.5|115028.1|114928.1|114998|114898|99
1625733900000|2021-07-08 08:45:00|115012|114912|114996|114896|115016|114916|114988.1|114888.1|34
1625734200000|2021-07-08 08:50:00|114996.7|114896.7|115035.4|114835.4|115041.2|114896.7|114979|114827.4|39
1625734500000|2021-07-08 08:55:00|115035.9|114835.9|114923.1|114823.1|115037.8|114912.7|114918|114785.4|57
1625734800000|2021-07-08 09:00:00|114918.1|114818.1|114906.4|114806.4|114921.9|114821.9|114895.6|114795.6|60
1625735100000|2021-07-08 09:05:00|114907.4|114807.4|114913.9|114813.9|114957.1|114818.9|114898.2|114749.5|57
1625735400000|2021-07-08 09:10:00|114915.4|114815.4|115040|114840|115046.5|114895.2|114915.4|114790.3|54
1625735700000|2021-07-08 09:15:00|115039.5|114839.5|115018.6|114818.6|115039.5|114883.6|114959|114818.6|39
1625736000000|2021-07-08 09:20:00|115021.2|114821.2|114997.1|114897.1|115049.9|114898.4|114973.6|114821.2|20
1625736300000|2021-07-08 09:25:00|114996.1|114896.1|115040.5|114840.5|115058|114921.1|114975.3|114837.5|52
1625736600000|2021-07-08 09:30:00|115039|114839|114970.6|114770.6|115046.5|114846.5|114970.6|114770.6|53
1625736900000|2021-07-08 09:35:00|114971.4|114771.4|114890.1|114790.1|114971.4|114811|114880|114750.1|45
1625737200000|2021-07-08 09:40:00|114885.2|114785.2|114913.5|114813.5|114963.6|114824.6|114882.5|114758.4|65
1625737500000|2021-07-08 09:45:00|114912.5|114812.5|114897.1|114797.1|114912.6|114812.6|114896.1|114796.1|25
1625737800000|2021-07-08 09:50:00|114896.5|114796.5|114917|114717|114921.5|114796.5|114882.1|114705.5|26
1625738100000|2021-07-08 09:55:00|114897.1|114697.1|114918|114718|114920.5|114737|114837|114697.1|12
1625738400000|2021-07-08 10:00:00|114917.1|114717.1|114998.2|114798.2|114999|114799|114917.1|114717.1|10
1625738700000|2021-07-08 10:05:00|114998.1|114798.1|115017.5|114817.5|115032|114832|114991.3|114791.3|43
1625739000000|2021-07-08 10:10:00|115017|114817|115011.1|114811.1|115017.3|114817.3|115000.2|114800.2|12
1625739300000|2021-07-08 10:15:00|115012.1|114812.1|115021.9|114821.9|115021.9|114821.9|115012.1|114812.1|9
1625739600000|2021-07-08 10:20:00|115022|114822|115072.4|114972.4|115075.5|114975.5|115022|114822|35
1625739900000|2021-07-08 10:25:00|115072.8|114972.8|115076.9|114976.9|115080.3|114980.3|115072.8|114972.8|11
1625740200000|2021-07-08 10:30:00|115074.4|114974.4|115070.9|114870.9|115092.8|114974.4|115010.9|114870.9|37
1625740500000|2021-07-08 10:35:00|115070.4|114870.4|115037.4|114937.4|115070.4|114944.9|115035.9|114867|14
1625740800000|2021-07-08 10:40:00|115038.4|114938.4|115074.8|114974.8|115074.8|114974.8|115037.4|114937.4|39
1625741100000|2021-07-08 10:45:00|115072.3|114972.3|115056.2|114956.2|115087.8|114987.8|115056.2|114956.2|26
1625741400000|2021-07-08 10:50:00|115043.9|114943.9|115073.5|114873.5|115090.7|114959.7|115043.9|114865.4|41
1625741700000|2021-07-08 10:55:00|115065|114865|114998.8|114898.8|115065|114920|114995.1|114863|24
1625742000000|2021-07-08 11:00:00|114999.2|114899.2|115028.7|114828.7|115046.6|114905|114999.2|114828.7|28
1625742300000|2021-07-08 11:05:00|115033.4|114833.4|115092.3|114892.3|115094.8|114894.8|115033.4|114833.4|9
1625742600000|2021-07-08 11:10:00|115085.4|114885.4|115098|114898|115098.5|114985.3|115048.6|114885.4|27
1625742900000|2021-07-08 11:15:00|115097|114897|115060|114960|115098.7|114964.6|115026.3|114862.2|44
1625743200000|2021-07-08 11:20:00|115065|114965|115045.1|114945.1|115104|114965|115035|114890|24
1625743500000|2021-07-08 11:25:00|115050.1|114950.1|115088.5|114888.5|115103.6|114950.1|115008.9|114887.5|34
1625743800000|2021-07-08 11:30:00|115088|114888|115040.3|114940.3|115105|114940.3|115040.3|114881|28
1625744100000|2021-07-08 11:35:00|115064.6|114864.6|115085.1|114885.1|115096.2|114964.7|115030|114864.6|15
1625744400000|2021-07-08 11:40:00|115077.6|114877.6|115067.7|114867.7|115077.6|114877.6|115067.7|114867.7|16
1625744700000|2021-07-08 11:45:00|115067|114867|115097.5|114897.5|115097.5|114897.5|115063.1|114863.1|18
1625745000000|2021-07-08 11:50:00|115098.1|114898.1|115058.6|114958.6|115100|114964.7|115058.6|114896.1|16
1625745300000|2021-07-08 11:55:00|115061.2|114961.2|115065|114965|115071.4|114971.4|115061.2|114961.2|24
1625745600000|2021-07-08 12:00:00|115066|114966|115080.1|114980.1|115085|114985|115066|114966|31
1625745900000|2021-07-08 12:05:00|115075.1|114975.1|115070|114970|115130|114994.7|115065.1|114911|40
1625746200000|2021-07-08 12:10:00|115123.5|114923.5|115130|114930|115130|114930|115123.5|114923.5|2
1625746500000|2021-07-08 12:15:00|115164.1|114964.1|115075|114975|115179.6|115012.1|115075|114930|18
1625746800000|2021-07-08 12:20:00|115069.7|114969.7|115068.9|114968.9|115075|114975|115065.1|114965.1|17
1625747100000|2021-07-08 12:25:00|115065.4|114965.4|115102|114902|115106.5|114966.4|115057.7|114897.9|30
1625747400000|2021-07-08 12:30:00|115101|114901|115095.5|114895.5|115106.5|114906.5|115095.5|114895.5|7
1625747700000|2021-07-08 12:35:00|115098.9|114898.9|115055.1|114955.1|115136.6|115001.9|115030|114892.5|53
1625748000000|2021-07-08 12:40:00|115067.1|114967.1|115055.1|114955.1|115069.7|114969.7|115055.1|114955.1|12
1625748300000|2021-07-08 12:45:00|115058.2|114958.2|114959.1|114859.1|115058.2|114958.2|114950.1|114808.7|74
1625748600000|2021-07-08 12:50:00|114950.5|114850.5|115046.5|114846.5|115046.5|114875.1|114918|114785.1|25
1625748900000|2021-07-08 12:55:00|115043.5|114843.5|115055.6|114855.6|115072|114912|115009|114839.5|17
1625749200000|2021-07-08 13:00:00|115055.7|114855.7|115075|114875|115075|114875|115050|114850|9
1625749500000|2021-07-08 13:05:00|115074|114874|115083.7|114883.7|115085.5|114936|115032.2|114874|17
1625749800000|2021-07-08 13:10:00|115028.2|114928.2|115005|114805|115072.5|114928.2|114992|114792|59
1625750100000|2021-07-08 13:15:00|115007.5|114807.5|114934.2|114834.2|115009|114834.2|114934.2|114787.7|14
1625750400000|2021-07-08 13:20:00|114931.7|114831.7|115010.5|114810.5|115043.4|114888.4|114931.7|114809.5|39
1625750700000|2021-07-08 13:25:00|115009|114809|114997|114797|115017|114817|114996|114796|23
1625751000000|2021-07-08 13:30:00|114997.5|114797.5|114940|114740|114999.5|114828.5|114891.5|114727|72
1625751300000|2021-07-08 13:35:00|114940.5|114740.5|114961.5|114761.5|114966.5|114820|114892.5|114736|29
1625751600000|2021-07-08 13:40:00|114961|114761|115030.5|114830.5|115033|114897.5|114899.5|114761|85
1625751900000|2021-07-08 13:45:00|115031|114831|115045.5|114845.5|115048.5|114905.1|114981.8|114820|58
1625752200000|2021-07-08 13:50:00|115042.5|114842.5|115036|114836|115042.5|114890|114990|114824|53
1625752500000|2021-07-08 13:55:00|115032.5|114832.5|115007|114907|115035.5|114935.5|114981.5|114828|85
1625752800000|2021-07-08 14:00:00|115010.5|114910.5|115030|114930|115063.5|114963.5|115010.5|114910.5|55
1625753100000|2021-07-08 14:05:00|115030.5|114930.5|115113|114913|115113|114963.5|115028|114875.5|88
1625753400000|2021-07-08 14:10:00|115119.5|114919.5|115071|114971|115122|114972|115053|114915|48
1625753700000|2021-07-08 14:15:00|115073|114973|115085|114985|115085|114985|115073|114973|17
1625754000000|2021-07-08 14:20:00|115085.5|114985.5|115088.5|114988.5|115088.5|114988.5|115085.5|114985.5|3
1625754300000|2021-07-08 14:25:00|115083.5|114983.5|115108.5|115008.5|115112|115012|115083|114983|25
1625754600000|2021-07-08 14:30:00|115099.5|114999.5|115116.5|115016.5|115121|115021|115084|114984|38
1625754900000|2021-07-08 14:35:00|115111.5|115011.5|115092.5|114992.5|115140|115016|115060|114921.5|80
1625755200000|2021-07-08 14:40:00|115095.5|114995.5|115086|114986|115103|115003|115086|114986|43
1625755500000|2021-07-08 14:45:00|115089|114989|115092|114992|115112|115012|115089|114989|28
1625755800000|2021-07-08 14:50:00|115103|115003|115086.5|114986.5|115118.5|115018.5|115086.5|114986.5|54
1625756100000|2021-07-08 14:55:00|115087|114987|115122|115022|115126.5|115026.5|115080.8|114980.8|37
1625756400000|2021-07-08 15:00:00|115126|115026|115127|115027|115189|115033|115126|114981.5|31
1625756700000|2021-07-08 15:05:00|115127.5|115027.5|115163|114963|115163|115027.5|115124|114958.5|20
1625757000000|2021-07-08 15:10:00|115122|115022|115161|114961|115179.1|115022|115122|114961|8
1625757300000|2021-07-08 15:15:00|115174|114974|115163.5|114963.5|115180|115030|115114.5|114956|25
1625757600000|2021-07-08 15:20:00|115165|114965|115176.5|114976.5|115210.7|115053.7|115126.5|114965|50
1625757900000|2021-07-08 15:25:00|115177|114977|115141.3|114941.3|115177|115021|115089.3|114941.3|32
1625758200000|2021-07-08 15:30:00|115145.5|114945.5|115165.5|114965.5|115170.5|114996|115089.5|114934.6|46
1625758500000|2021-07-08 15:35:00|115166.5|114966.5|115169|114969|115172.5|114972.5|115166|114966|11
1625758800000|2021-07-08 15:40:00|115169.5|114969.5|115088|114988|115169.5|114994.5|115088|114934.2|68
1625759100000|2021-07-08 15:45:00|115082.3|114982.3|115070.5|114970.5|115082.3|114982.3|115063|114963|38
1625759400000|2021-07-08 15:50:00|115084|114884|114980.5|114880.5|115158.4|114958.4|114980.5|114828.5|104
1625759700000|2021-07-08 15:55:00|114981|114881|114946.3|114746.3|115015.8|114881|114875|114721|179
1625760000000|2021-07-08 16:00:00|114947.3|114747.3|114910.2|114710.2|114969.5|114789|114876.8|114710.2|69
1625760300000|2021-07-08 16:05:00|114910.1|114710.1|114921|114721|114932.5|114785|114873.5|114710|36
1625760600000|2021-07-08 16:10:00|114921.5|114721.5|114880.5|114780.5|114922.5|114781.5|114870|114721.5|22
1625760900000|2021-07-08 16:15:00|114930|114730|114871.5|114771.5|114942|114774|114871.5|114720.5|33
1625761200000|2021-07-08 16:20:00|114870.5|114770.5|114880|114680|114887.5|114770.5|114855|114676.5|46
1625761500000|2021-07-08 16:25:00|114882|114682|114908.5|114708.5|114911.5|114763|114829|114682|34
1625761800000|2021-07-08 16:30:00|114903.5|114703.5|114899|114699|114903.5|114703.5|114898|114698|16
1625762100000|2021-07-08 16:35:00|114896.5|114696.5|114908|114708|114911.5|114711.5|114856|114656|39
1625762400000|2021-07-08 16:40:00|114908.5|114708.5|114907.5|114707.5|114908.5|114708.5|114907.5|114707.5|6
1625762700000|2021-07-08 16:45:00|114908.5|114708.5|114908|114708|114909.5|114709.5|114908|114708|4
1625763300000|2021-07-08 16:55:00|114908.5|114708.5|114902|114702|114908.5|114708.5|114898|114698|13
1625763600000|2021-07-08 17:00:00|114902.5|114702.5|114902|114702|114902.5|114702.5|114901.5|114701.5|4
1625763900000|2021-07-08 17:05:00|114863.5|114763.5|114836.8|114636.8|114910|114763.5|114826.8|114626.8|30
1625764200000|2021-07-08 17:10:00|114849.2|114649.2|114902|114702|114933.1|114774.7|114849.2|114649.2|49
1625764500000|2021-07-08 17:15:00|114905|114705|114971.6|114771.6|115008.2|114845.3|114903.5|114703.5|67
1625764800000|2021-07-08 17:20:00|114975|114775|114992.8|114792.8|114998.6|114798.6|114975|114775|37
1625765100000|2021-07-08 17:25:00|114984|114784|115015|114815|115021.5|114821.5|114983|114783|36
1625765400000|2021-07-08 17:30:00|115012.5|114812.5|114956.8|114756.8|115012.5|114812.5|114955.8|114755.8|21
1625765700000|2021-07-08 17:35:00|114957.8|114757.8|114939.5|114839.5|114999.7|114841.6|114939.5|114757.8|20
1625766000000|2021-07-08 17:40:00|114995|114795|114967|114767|115000|114829|114927.5|114767|14
1625766300000|2021-07-08 17:45:00|114967.5|114767.5|114918|114818|114968.5|114818.5|114917.5|114767.5|16
1625766900000|2021-07-08 17:55:00|114947.5|114747.5|114939.5|114739.5|114947.5|114747.5|114939.5|114739.5|2
1625767200000|2021-07-08 18:00:00|114939.8|114739.8|114964.3|114764.3|114965|114765|114935.3|114735.3|9
1625767500000|2021-07-08 18:05:00|114963.3|114763.3|114959.3|114759.3|114963.3|114763.3|114959.3|114759.3|6
1625767800000|2021-07-08 18:10:00|114958.3|114758.3|114950.8|114750.8|114958.3|114758.3|114950.8|114750.8|12
1625768100000|2021-07-08 18:15:00|114952|114752|114979.5|114779.5|114988.3|114788.3|114952|114752|11
1625768700000|2021-07-08 18:25:00|114980|114780|114979.5|114779.5|114980|114780|114979.5|114779.5|2
1625769000000|2021-07-08 18:30:00|114981|114781|114947|114847|114990.3|114847|114943.3|114781|16
1625769300000|2021-07-08 18:35:00|114947.5|114847.5|115027|114827|115032.5|114873.3|114947.5|114827|28
1625769600000|2021-07-08 18:40:00|115028|114828|115027.5|114827.5|115029|114829|115027|114827|12
1625769900000|2021-07-08 18:45:00|115022|114822|115018|114818|115022|114822|115017.5|114817.5|4
1625770200000|2021-07-08 18:50:00|115017.5|114817.5|115019.8|114819.8|115023.8|114823.8|114991.3|114791.3|22
1625770500000|2021-07-08 18:55:00|115020.4|114820.4|115028|114828|115036.7|114836.7|115020.4|114820.4|4
1625770800000|2021-07-08 19:00:00|115027.4|114827.4|115040.9|114840.9|115040.9|114840.9|115021.8|114821.8|14
1625771700000|2021-07-08 19:15:00|115034.6|114834.6|115035.5|114835.5|115045.4|114845.4|115034.6|114834.6|21
1625772000000|2021-07-08 19:20:00|115036|114836|115011|114811|115036|114836|115011|114811|15
1625772600000|2021-07-08 19:30:00|114999.5|114799.5|114998.3|114798.3|115022.9|114822.9|114984.3|114784.3|16
1625772900000|2021-07-08 19:35:00|115022.4|114822.4|114978|114778|115022.4|114822.4|114977|114777|5
1625773500000|2021-07-08 19:45:00|114981.1|114781.1|114988.1|114788.1|114988.9|114788.9|114977.9|114777.9|32
1625773800000|2021-07-08 19:50:00|114993.1|114793.1|114971.6|114771.6|115019.5|114850.5|114945|114771.6|22
1625788800000|2021-07-09 00:00:00|114846.1|114511.1|114927.7|114727.7|114959.9|114755.1|114833|114498|199
1625789100000|2021-07-09 00:05:00|114927.1|114727.1|114809.5|114709.5|114928.9|114775|114804.5|114704.5|156
1625789400000|2021-07-09 00:10:00|114805|114705|114780|114680|114815|114715|114770|114670|110
1625789700000|2021-07-09 00:15:00|114779.7|114679.7|114755.1|114655.1|114791|114691|114730|114630|214
1625790000000|2021-07-09 00:20:00|114758.5|114658.5|114792|114692|114799|114699|114745.1|114645.1|140
1625790300000|2021-07-09 00:25:00|114790.5|114690.5|114803|114703|114803|114703|114765.9|114665.9|143
1625790600000|2021-07-09 00:30:00|114800.3|114700.3|114845.9|114745.9|114850.5|114750.5|114793.7|114693.7|142
1625790900000|2021-07-09 00:35:00|114846.9|114746.9|114859|114759|114876.4|114776.4|114826.9|114726.9|261
1625791200000|2021-07-09 00:40:00|114858.1|114758.1|114849.6|114749.6|114891.7|114791.7|114836.1|114736.1|261
1625791500000|2021-07-09 00:45:00|114850.4|114750.4|114877.5|114777.5|114889.4|114789.4|114849.1|114749.1|156
1625791800000|2021-07-09 00:50:00|114878.3|114778.3|114835.5|114735.5|114884.5|114784.5|114815.5|114715.5|199
1625792100000|2021-07-09 00:55:00|114837.5|114737.5|114821.5|114721.5|114839.5|114739.5|114805.1|114705.1|193
1625792400000|2021-07-09 01:00:00|114822.2|114722.2|114836.5|114736.5|114838.4|114738.4|114815.5|114715.5|182
1625792700000|2021-07-09 01:05:00|114836.7|114736.7|114835.5|114735.5|114863.6|114763.6|114822|114722|203
1625793000000|2021-07-09 01:10:00|114835|114735|114845|114745|114853.4|114753.4|114808.5|114708.5|191
1625793300000|2021-07-09 01:15:00|114840.1|114740.1|114845.5|114745.5|114860|114760|114815.5|114715.5|154
1625793600000|2021-07-09 01:20:00|114845.7|114745.7|114888.5|114788.5|114889|114789|114845.2|114745.2|166
1625793900000|2021-07-09 01:25:00|114890|114790|114915.5|114815.5|114942|114842|114890|114790|263
1625794200000|2021-07-09 01:30:00|114916.5|114816.5|114931|114831|114960.3|114860.3|114915.5|114815.5|273
1625794500000|2021-07-09 01:35:00|114934.9|114834.9|114961.1|114861.1|114961.5|114861.5|114895.5|114795.5|270
1625794800000|2021-07-09 01:40:00|114963.9|114863.9|115041.8|114941.8|115042.8|114942.8|114946|114846|299
1625795100000|2021-07-09 01:45:00|115038.1|114938.1|115025.8|114925.8|115039.6|114939.6|114986.4|114886.4|219
1625795400000|2021-07-09 01:50:00|115025.3|114925.3|115056.4|114956.4|115056.9|114956.9|115002|114902|174
1625795700000|2021-07-09 01:55:00|115058|114958|114961.5|114861.5|115059.5|114959.5|114957.9|114857.9|224
1625796000000|2021-07-09 02:00:00|114961.8|114861.8|115004.5|114904.5|115015.7|114915.7|114936.4|114836.4|217
1625796300000|2021-07-09 02:05:00|115005.1|114905.1|114971.8|114871.8|115010.8|114910.8|114952|114852|146
1625796600000|2021-07-09 02:10:00|114970.8|114870.8|114950|114850|114975.1|114875.1|114940.5|114840.5|169
1625796900000|2021-07-09 02:15:00|114947.7|114847.7|114958.4|114858.4|114970.1|114870.1|114946.9|114846.9|121
1625797200000|2021-07-09 02:20:00|114957.9|114857.9|114965|114865|114970.5|114870.5|114944|114844|174
1625797500000|2021-07-09 02:25:00|114964.5|114864.5|114960|114860|114976.3|114876.3|114947.7|114847.7|126
1625797800000|2021-07-09 02:30:00|114965|114865|114915.3|114815.3|114970|114870|114914.7|114814.7|143
1625798100000|2021-07-09 02:35:00|114915.5|114815.5|114841.4|114741.4|114925|114825|114828.9|114728.9|202
1625798400000|2021-07-09 02:40:00|114842.4|114742.4|114815.5|114715.5|114845|114745|114782.3|114682.3|269
1625798700000|2021-07-09 02:45:00|114819.5|114719.5|114847.7|114747.7|114855.5|114755.5|114810.2|114710.2|175
1625799000000|2021-07-09 02:50:00|114849.7|114749.7|114884.7|114784.7|114913.7|114813.7|114849.7|114749.7|150
1625799300000|2021-07-09 02:55:00|114881.5|114781.5|114901.3|114801.3|114919.5|114819.5|114881.5|114781.5|110
1625799600000|2021-07-09 03:00:00|114901.8|114801.8|114870|114770|114901.8|114801.8|114870|114770|99
1625799900000|2021-07-09 03:05:00|114865|114765|114859.7|114759.7|114884.2|114784.2|114852.3|114752.3|116
1625800200000|2021-07-09 03:10:00|114862.2|114762.2|114861|114761|114863.8|114763.8|114845.1|114745.1|112
1625800500000|2021-07-09 03:15:00|114860.3|114760.3|114832|114732|114865.3|114765.3|114822|114722|81
1625800800000|2021-07-09 03:20:00|114832.5|114732.5|114833.7|114733.7|114834.2|114734.2|114830|114730|43
1625801100000|2021-07-09 03:25:00|114832|114732|114880.5|114780.5|114880.5|114780.5|114830.5|114730.5|155
1625801400000|2021-07-09 03:30:00|114880.8|114780.8|114871.8|114771.8|114881.3|114781.3|114868.2|114768.2|80
1625801700000|2021-07-09 03:35:00|114873|114773|114863|114763|114873|114773|114845.7|114745.7|73
1625802000000|2021-07-09 03:40:00|114860.2|114760.2|114886|114786|114886.7|114786.7|114858|114758|78
1625802300000|2021-07-09 03:45:00|114885.5|114785.5|114907|114807|114917.5|114817.5|114884.5|114784.5|63
1625802600000|2021-07-09 03:50:00|114906.6|114806.6|114923|114823|114932.5|114832.5|114905|114805|75
1625802900000|2021-07-09 03:55:00|114915|114815|114909.2|114809.2|114931.3|114831.3|114900.8|114800.8|138
1625803200000|2021-07-09 04:00:00|114910.8|114810.8|114899.7|114799.7|114921.5|114821.5|114899.2|114799.2|91
1625803500000|2021-07-09 04:05:00|114897.9|114797.9|114930.8|114830.8|114932.7|114832.7|114890|114790|83
1625803800000|2021-07-09 04:10:00|114932.7|114832.7|114984|114884|114984.8|114884.8|114930.1|114830.1|140
1625804100000|2021-07-09 04:15:00|114985|114885|115056.6|114956.6|115092.6|114992.6|114980.7|114880.7|246
1625804400000|2021-07-09 04:20:00|115055.6|114955.6|115001|114901|115055.6|114955.6|114996.1|114896.1|239
1625804700000|2021-07-09 04:25:00|115002|114902|114990|114890|115005|114905|114990|114890|88
1625805000000|2021-07-09 04:30:00|114990.8|114890.8|115035|114935|115035|114935|114990|114890|91
1625805300000|2021-07-09 04:35:00|115032.7|114932.7|115000.3|114900.3|115032.8|114932.8|115000.3|114900.3|119
1625805600000|2021-07-09 04:40:00|115000|114900|114980.8|114880.8|115003.8|114903.8|114965.6|114865.6|75
1625805900000|2021-07-09 04:45:00|114981.3|114881.3|114955.5|114855.5|114991.8|114891.8|114955|114855|103
1625806200000|2021-07-09 04:50:00|114957.1|114857.1|114969|114869|114976|114876|114937|114837|156
1625806500000|2021-07-09 04:55:00|114971.7|114871.7|115040.8|114940.8|115040.8|114940.8|114964.3|114864.3|134
1625806800000|2021-07-09 05:00:00|115038.5|114938.5|114959.1|114859.1|115045.1|114945.1|114955|114855|194
1625807100000|2021-07-09 05:05:00|114957.5|114857.5|114940|114840|114960.8|114860.8|114925|114825|149
1625807400000|2021-07-09 05:10:00|114942.3|114842.3|114945.9|114845.9|114947.5|114847.5|114897.4|114797.4|177
1625807700000|2021-07-09 05:15:00|114943.8|114843.8|114967.5|114867.5|114982.3|114882.3|114916.4|114816.4|192
1625808000000|2021-07-09 05:20:00|114968.8|114868.8|114986.5|114886.5|114998.1|114898.1|114959.7|114859.7|146
1625808300000|2021-07-09 05:25:00|114986.3|114886.3|114946.8|114846.8|114992.5|114892.5|114941.8|114841.8|123
1625808600000|2021-07-09 05:30:00|114947|114847|114952.5|114852.5|114974.1|114874.1|114925.1|114825.1|186
1625808900000|2021-07-09 05:35:00|114958.5|114858.5|114949.5|114849.5|114962.5|114862.5|114921.8|114821.8|114
1625809200000|2021-07-09 05:40:00|114950.3|114850.3|114938.5|114838.5|114953.2|114853.2|114925|114825|188
1625809500000|2021-07-09 05:45:00|114939.5|114839.5|114930|114830|114950|114850|114923.4|114823.4|105
1625809800000|2021-07-09 05:50:00|114930.3|114830.3|114962.1|114862.1|114963.4|114863.4|114923.1|114823.1|110
1625810100000|2021-07-09 05:55:00|114962.4|114862.4|114983.7|114883.7|114987.4|114887.4|114953.2|114853.2|134
1625810400000|2021-07-09 06:00:00|114986.5|114886.5|114982.3|114882.3|114997.2|114897.2|114976|114876|81
1625810700000|2021-07-09 06:05:00|114984.5|114884.5|114982.2|114882.2|114997|114897|114966|114866|115
1625811000000|2021-07-09 06:10:00|114980|114880|114970.3|114870.3|114990.8|114890.8|114940.1|114840.1|169
1625811300000|2021-07-09 06:15:00|114969.2|114869.2|114931.8|114831.8|114971|114871|114931.3|114831.3|145
1625811600000|2021-07-09 06:20:00|114930|114830|114929.7|114829.7|114931|114831|114895.5|114795.5|178
1625811900000|2021-07-09 06:25:00|114931.7|114831.7|114994|114894|114994.5|114894.5|114931.7|114831.7|198
1625812200000|2021-07-09 06:30:00|114993.7|114893.7|115072.2|114972.2|115075.4|114975.4|114989.9|114889.9|141
1625812500000|2021-07-09 06:35:00|115072.5|114972.5|115005|114905|115072.5|114972.5|115000.3|114900.3|46
1625812800000|2021-07-09 06:40:00|115004.7|114904.7|115012.3|114912.3|115012.3|114912.3|115001.7|114901.7|16
1625813100000|2021-07-09 06:45:00|115012.9|114912.9|115044|114944|115056.3|114956.3|115011.3|114911.3|32
1625813400000|2021-07-09 06:50:00|115045.1|114945.1|115043|114943|115054|114954|115034.3|114934.3|40
1625813700000|2021-07-09 06:55:00|115045.2|114945.2|115065|114965|115075.7|114975.7|115045|114945|71
1625814000000|2021-07-09 07:00:00|115067|114967|115053.7|114953.7|115088.8|114988.8|115053|114953|74
1625814300000|2021-07-09 07:05:00|115058.3|114958.3|114990.8|114890.8|115058.3|114958.3|114952.2|114852.2|88
1625814600000|2021-07-09 07:10:00|114991.5|114891.5|114993.7|114893.7|115015|114915|114985.1|114885.1|38
1625814900000|2021-07-09 07:15:00|114992|114892|114934.8|114834.8|114994.2|114894.2|114933.2|114833.2|44
1625815200000|2021-07-09 07:20:00|114935|114835|114938.8|114838.8|114938.8|114838.8|114923.7|114823.7|22
1625815500000|2021-07-09 07:25:00|114938.5|114838.5|114977.7|114877.7|114977.8|114877.8|114938.5|114838.5|65
1625815800000|2021-07-09 07:30:00|114980|114880|114980.3|114880.3|115009.5|114909.5|114971.3|114871.3|56
1625816100000|2021-07-09 07:35:00|114979.7|114879.7|114939.2|114839.2|114979.7|114879.7|114939.2|114839.2|39
1625816400000|2021-07-09 07:40:00|114930.5|114830.5|114907.1|114707.1|114930.5|114830.5|114805.8|114673.1|63
1625816700000|2021-07-09 07:45:00|114901.1|114701.1|114815.7|114715.7|114920.1|114784.9|114810.2|114701.1|53
1625817000000|2021-07-09 07:50:00|114817.7|114717.7|114824.9|114724.9|114824.9|114724.9|114814.7|114714.7|24
1625817300000|2021-07-09 07:55:00|114825|114725|114909.3|114709.3|114915|114755.3|114825|114705|45
1625817600000|2021-07-09 08:00:00|114908.5|114708.5|114855|114755|114916.5|114755.1|114849.5|114693|24
1625817900000|2021-07-09 08:05:00|114853.7|114753.7|114850|114750|114855|114755|114848|114748|12
1625818200000|2021-07-09 08:10:00|114849.5|114749.5|114851|114751|114890|114790|114840.1|114740.1|46
1625818500000|2021-07-09 08:15:00|114851.5|114751.5|114960.2|114760.2|114970|114824.5|114847.5|114747.5|56
1625818800000|2021-07-09 08:20:00|114961.2|114761.2|114885.5|114785.5|114961.6|114785.5|114855|114733|26
1625819100000|2021-07-09 08:25:00|114886.5|114786.5|114865|114765|114912|114799.5|114854.7|114707|48
1625819400000|2021-07-09 08:30:00|114864.5|114764.5|114827.7|114727.7|114907.9|114764.5|114826.7|114702|19
1625819700000|2021-07-09 08:35:00|114828.2|114728.2|114820.1|114720.1|114850.1|114750.1|114820.1|114720.1|27
1625820000000|2021-07-09 08:40:00|114813.5|114713.5|114809.9|114709.9|114813.5|114713.5|114804.6|114704.6|47
1625820300000|2021-07-09 08:45:00|114807.9|114707.9|114810|114710|114810.5|114710.5|114801|114701|21
1625820600000|2021-07-09 08:50:00|114808.3|114708.3|114857.8|114757.8|114857.8|114757.8|114805.8|114705.8|48
1625820900000|2021-07-09 08:55:00|114858.7|114758.7|114899.5|114799.5|114942.7|114803|114858.7|114721.8|40
1625821200000|2021-07-09 09:00:00|114899.3|114799.3|114961.5|114761.5|114985.5|114807.3|114899.3|114760.4|32
1625821500000|2021-07-09 09:05:00|114960.8|114760.8|114957.5|114757.5|114960.8|114799.4|114897|114752.8|11
1625821800000|2021-07-09 09:10:00|114958|114758|114971.2|114771.2|115029.5|114895|114957|114757|47
1625822100000|2021-07-09 09:15:00|114971.7|114771.7|114897.4|114697.4|114972|114818.9|114893.7|114693.7|38
1625822400000|2021-07-09 09:20:00|114897|114697|114866.9|114666.9|114898.9|114698.9|114866.9|114666.9|18
1625822700000|2021-07-09 09:25:00|114867.1|114667.1|114827|114727|114872|114727|114827|114661.9|18
1625823000000|2021-07-09 09:30:00|114827.5|114727.5|114837.1|114737.1|114882|114747|114817.1|114682|35
1625823300000|2021-07-09 09:35:00|114831.9|114731.9|114820.8|114720.8|114831.9|114731.9|114817.1|114717.1|13
1625823600000|2021-07-09 09:40:00|114821.3|114721.3|114827|114727|114827|114727|114821.3|114721.3|11
1625823900000|2021-07-09 09:45:00|114826.5|114726.5|114837.9|114737.9|114842.4|114742.4|114826.5|114726.5|29
1625824200000|2021-07-09 09:50:00|114836.4|114736.4|114818.8|114718.8|114853.4|114753.4|114818.8|114718.8|29
1625824500000|2021-07-09 09:55:00|114818.9|114718.9|114802.4|114702.4|114818.9|114718.9|114783.6|114683.6|54
1625824800000|2021-07-09 10:00:00|114800.9|114700.9|114804.2|114604.2|114804.2|114700.9|114771.3|114584.2|47
1625825100000|2021-07-09 10:05:00|114759.2|114659.2|114696.6|114596.6|114759.2|114659.2|114693|114593|22
1625825400000|2021-07-09 10:10:00|114697.1|114597.1|114706.4|114606.4|114709.9|114609.9|114692.9|114592.9|47
1625825700000|2021-07-09 10:15:00|114707.4|114607.4|114700.4|114600.4|114725.2|114625.2|114699.4|114599.4|52
1625826000000|2021-07-09 10:20:00|114699.9|114599.9|114707.2|114607.2|114707.2|114607.2|114698.9|114598.9|15
1625826300000|2021-07-09 10:25:00|114708.7|114608.7|114671.2|114571.2|114708.7|114608.7|114656.9|114556.9|49
1625826600000|2021-07-09 10:30:00|114672.2|114572.2|114664.6|114564.6|114673.2|114573.2|114657.9|114557.9|18
1625826900000|2021-07-09 10:35:00|114665.1|114565.1|114674.2|114574.2|114674.6|114574.6|114654.4|114554.4|16
1625827200000|2021-07-09 10:40:00|114669.2|114569.2|114690.7|114590.7|114690.7|114590.7|114669.2|114569.2|13
1625827500000|2021-07-09 10:45:00|114689.9|114589.9|114679.2|114579.2|114689.9|114589.9|114674.3|114574.3|19
1625827800000|2021-07-09 10:50:00|114681.6|114581.6|114684.2|114584.2|114684.7|114584.7|114675.9|114575.9|15
1625828100000|2021-07-09 10:55:00|114689.2|114589.2|114748|114548|114756.5|114632.3|114689.2|114548|24
1625828400000|2021-07-09 11:00:00|114709.2|114609.2|114706.3|114606.3|114761.3|114614.2|114698.2|114561.3|14
1625829000000|2021-07-09 11:10:00|114699.7|114599.7|114752.4|114552.4|114752.4|114599.7|114699.7|114542.2|9
1625829300000|2021-07-09 11:15:00|114749.4|114549.4|114755.4|114555.4|114770.5|114608.4|114707.9|114541.6|13
1625829600000|2021-07-09 11:20:00|114706.3|114606.3|114718.2|114618.2|114718.2|114618.2|114706.3|114606.3|8
1625829900000|2021-07-09 11:25:00|114713.2|114613.2|114716.7|114616.7|114725.7|114625.7|114708.7|114608.7|36
1625830200000|2021-07-09 11:30:00|114717.7|114617.7|114705.2|114605.2|114717.7|114617.7|114692.9|114592.9|10
1625830500000|2021-07-09 11:35:00|114705.1|114605.1|114705.2|114605.2|114705.2|114605.2|114705.1|114605.1|4
1625830800000|2021-07-09 11:40:00|114753.7|114553.7|114751.2|114551.2|114753.7|114553.7|114751.2|114551.2|5
1625831100000|2021-07-09 11:45:00|114750.2|114550.2|114734.9|114534.9|114750.2|114550.2|114733.4|114533.4|9
1625831400000|2021-07-09 11:50:00|114736.4|114536.4|114674.1|114574.1|114742.1|114580.2|114671.2|114536.4|29
1625831700000|2021-07-09 11:55:00|114672.1|114572.1|114675.1|114575.1|114675.1|114575.1|114672.1|114572.1|6
1625832000000|2021-07-09 12:00:00|114672.6|114572.6|114673.1|114573.1|114675.6|114575.6|114667.6|114567.6|15
1625832300000|2021-07-09 12:05:00|114671.1|114571.1|114622.2|114522.2|114688.3|114571.1|114619.2|114487.3|26
1625832600000|2021-07-09 12:10:00|114604.7|114504.7|114619.1|114519.1|114628.1|114528.1|114597.2|114497.2|18
1625832900000|2021-07-09 12:15:00|114614.3|114514.3|114614.8|114514.8|114614.8|114514.8|114612.8|114512.8|4
1625833200000|2021-07-09 12:20:00|114619.6|114519.6|114620.6|114520.6|114623.9|114523.9|114614.8|114514.8|9
1625833800000|2021-07-09 12:30:00|114622.6|114522.6|114609.9|114509.9|114624.6|114524.6|114609.4|114509.4|27
1625834100000|2021-07-09 12:35:00|114610.9|114510.9|114614.4|114514.4|114617.4|114517.4|114610.9|114510.9|16
1625834400000|2021-07-09 12:40:00|114615.9|114515.9|114645.1|114545.1|114647.5|114547.5|114615.6|114515.6|21
1625834700000|2021-07-09 12:45:00|114644.2|114544.2|114630|114430|114644.2|114544.2|114575|114430|13
1625835000000|2021-07-09 12:50:00|114630.1|114430.1|114653.7|114453.7|114663.7|114535.3|114591.4|114430.1|18
1625835300000|2021-07-09 12:55:00|114654.7|114454.7|114600|114500|114654.7|114540.3|114600|114454.7|17
1625835600000|2021-07-09 13:00:00|114605|114505|114650.5|114450.5|114651|114509.5|114605|114447.8|16
1625835900000|2021-07-09 13:05:00|114647.1|114447.1|114604.5|114504.5|114665|114510.5|114595.5|114442.5|23
1625836200000|2021-07-09 13:10:00|114604|114504|114618.5|114518.5|114618.5|114518.5|114601.5|114501.5|21
1625836500000|2021-07-09 13:15:00|114617.5|114517.5|114622.7|114522.7|114624.7|114524.7|114617.5|114517.5|16
1625836800000|2021-07-09 13:20:00|114622.2|114522.2|114621|114521|114636|114536|114615.5|114515.5|20
1625837100000|2021-07-09 13:25:00|114622|114522|114603|114503|114622|114522|114602|114502|20
1625837400000|2021-07-09 13:30:00|114604|114504|114603.5|114503.5|114608.5|114508.5|114600.5|114500.5|23
1625837700000|2021-07-09 13:35:00|114604|114504|114598.5|114498.5|114604|114504|114597.5|114497.5|13
1625838000000|2021-07-09 13:40:00|114600|114500|114600.3|114500.3|114604.5|114504.5|114591.7|114491.7|15
1625838300000|2021-07-09 13:45:00|114599.5|114499.5|114578.5|114478.5|114602|114502|114574.5|114474.5|21
1625838600000|2021-07-09 13:50:00|114579.5|114479.5|114574.5|114474.5|114588.5|114488.5|114574|114474|29
1625838900000|2021-07-09 13:55:00|114578.5|114478.5|114589.5|114489.5|114599.5|114499.5|114578.5|114478.5|21
1625839200000|2021-07-09 14:00:00|114590|114490|114591|114491|114593.5|114493.5|114589.5|114489.5|14
1625839500000|2021-07-09 14:05:00|114591.5|114491.5|114605.5|114505.5|114615.5|114515.5|114591.5|114491.5|26
1625839800000|2021-07-09 14:10:00|114609.5|114509.5|114615.5|114515.5|114642|114542|114608|114508|27
1625840100000|2021-07-09 14:15:00|114614.5|114514.5|114598|114498|114618.5|114518.5|114592.5|114492.5|18
1625840400000|2021-07-09 14:20:00|114599.5|114499.5|114560|114360|114599.5|114499.5|114542.5|114355|95
1625840700000|2021-07-09 14:25:00|114556.5|114356.5|114584.5|114384.5|114590.3|114390.3|114553.5|114353.5|55
1625841000000|2021-07-09 14:30:00|114587|114387|114596|114396|114608.5|114438.1|114535.1|114384.5|53
1625841300000|2021-07-09 14:35:00|114595.5|114395.5|114524|114424|114595.5|114428.5|114518|114378.5|34
1625841600000|2021-07-09 14:40:00|114516.5|114416.5|114524|114424|114524.5|114424.5|114516.5|114416.5|8
1625841900000|2021-07-09 14:45:00|114516.5|114416.5|114538.6|114338.6|114556.1|114424|114478|114332.1|29
1625842200000|2021-07-09 14:50:00|114556.1|114356.1|114546.1|114346.1|114556.1|114356.1|114534.6|114334.6|8
1625842500000|2021-07-09 14:55:00|114540.1|114340.1|114549|114349|114557.1|114357.1|114514.6|114314.6|42
1625842800000|2021-07-09 15:00:00|114545|114345|114537.8|114337.8|114545|114345|114524|114324|45
1625843100000|2021-07-09 15:05:00|114539|114339|114541.8|114341.8|114557.5|114410|114506.5|114336.5|31
1625843400000|2021-07-09 15:10:00|114514.5|114414.5|114555.8|114355.8|114559|114414.5|114514.5|114337.6|39
1625843700000|2021-07-09 15:15:00|114555|114355|114500|114400|114555|114405|114500|114353.5|10
1625844000000|2021-07-09 15:20:00|114502|114402|114582.3|114382.3|114613|114416.5|114502|114371.5|40
1625844300000|2021-07-09 15:25:00|114581.8|114381.8|114605.5|114405.5|114608.5|114408.5|114581.8|114381.8|9
1625844600000|2021-07-09 15:30:00|114604|114404|114600.5|114400.5|114633.8|114482|114559|114400.5|25
1625844900000|2021-07-09 15:35:00|114600|114400|114584.5|114384.5|114600.5|114441|114541|114384.5|12
1625845200000|2021-07-09 15:40:00|114585.3|114385.3|114598.5|114398.5|114610|114410|114585|114385|22
1625845500000|2021-07-09 15:45:00|114599|114399|114616|114416|114620|114420|114594|114394|23
1625845800000|2021-07-09 15:50:00|114622.5|114422.5|114580|114480|114624.5|114480|114580|114419|8
1625846100000|2021-07-09 15:55:00|114586|114486|114610.3|114510.3|114610.3|114510.3|114586|114486|19
1625846400000|2021-07-09 16:00:00|114606.3|114506.3|114608|114508|114612|114512|114600|114500|37
1625846700000|2021-07-09 16:05:00|114610|114510|114619|114419|114621|114510|114598.3|114415|24
1625847000000|2021-07-09 16:10:00|114616|114416|114637.5|114437.5|114639.5|114439.5|114616|114416|15
1625847300000|2021-07-09 16:15:00|114636.5|114436.5|114615.5|114415.5|114636.5|114436.5|114615.5|114415.5|11
1625847600000|2021-07-09 16:20:00|114615.3|114415.3|114615.3|114415.3|114615.3|114415.3|114615.3|114415.3|1
1625847900000|2021-07-09 16:25:00|114614.3|114414.3|114613.8|114413.8|114614.3|114414.3|114613.8|114413.8|2
1625848200000|2021-07-09 16:30:00|114614.4|114414.4|114605.5|114405.5|114614.4|114414.4|114604.5|114404.5|13
1625848500000|2021-07-09 16:35:00|114606.5|114406.5|114536.5|114436.5|114606.5|114444.8|114532.5|114401|19
1625848800000|2021-07-09 16:40:00|114537|114437|114543.1|114443.1|114597|114446.5|114533.6|114391|31
1625849100000|2021-07-09 16:45:00|114534.8|114434.8|114585.3|114385.3|114585.3|114444.1|114521.8|114358.5|35
1625849400000|2021-07-09 16:50:00|114585.8|114385.8|114616.1|114416.1|114616.1|114416.1|114585.8|114385.8|17
1625849700000|2021-07-09 16:55:00|114611.6|114411.6|114568.6|114468.6|114616.1|114491.8|114562.6|114411.6|36
1625850000000|2021-07-09 17:00:00|114558.8|114458.8|114568.3|114468.3|114569.1|114469.1|114558.8|114458.8|19
1625850300000|2021-07-09 17:05:00|114559.1|114459.1|114587.8|114487.8|114588.8|114488.8|114558.8|114458.8|26
1625850600000|2021-07-09 17:10:00|114588.1|114488.1|114608.6|114508.6|114610.6|114510.6|114587.6|114487.6|50
1625851200000|2021-07-09 17:20:00|114612.3|114512.3|114608.6|114508.6|114612.3|114512.3|114608.6|114508.6|2
1625851800000|2021-07-09 17:30:00|114597.8|114497.8|114591.3|114491.3|114597.8|114497.8|114590.6|114490.6|10
1625852100000|2021-07-09 17:35:00|114590.8|114490.8|114565|114465|114590.8|114490.8|114558.3|114458.3|17
1625852400000|2021-07-09 17:40:00|114564|114464|114570.6|114470.6|114570.6|114470.6|114564|114464|15
1625852700000|2021-07-09 17:45:00|114570.3|114470.3|114570.3|114470.3|114570.3|114470.3|114570.3|114470.3|1
1625853000000|2021-07-09 17:50:00|114569.8|114469.8|114569.6|114469.6|114569.8|114469.8|114569.5|114469.5|3
1625853300000|2021-07-09 17:55:00|114620.1|114420.1|114620|114420|114620.1|114420.1|114620|114420|2
1625853600000|2021-07-09 18:00:00|114619.7|114419.7|114617|114417|114619.7|114419.7|114617|114417|5
1625853900000|2021-07-09 18:05:00|114618.5|114418.5|114617.5|114417.5|114619.6|114419.6|114615.5|114415.5|8
1625854200000|2021-07-09 18:10:00|114615.5|114415.5|114567.8|114467.8|114615.5|114468.6|114562.5|114415.5|11
1625854500000|2021-07-09 18:15:00|114567.3|114467.3|114631.8|114431.8|114637.6|114475.5|114566.8|114431.8|17
1625854800000|2021-07-09 18:20:00|114632.3|114432.3|114635.1|114435.1|114635.1|114435.1|114632.3|114432.3|4
1625855100000|2021-07-09 18:25:00|114634.6|114434.6|114631.6|114431.6|114634.6|114434.6|114631.6|114431.6|9
1625855400000|2021-07-09 18:30:00|114630.8|114430.8|114633.1|114433.1|114634.6|114434.6|114630.8|114430.8|9
1625855700000|2021-07-09 18:35:00|114632.3|114432.3|114624.5|114424.5|114632.3|114474|114572|114422.5|13
1625856000000|2021-07-09 18:40:00|114622.8|114422.8|114618|114418|114622.8|114422.8|114617|114417|14
1625856300000|2021-07-09 18:45:00|114565.7|114465.7|114563.3|114463.3|114565.7|114465.7|114562.1|114462.1|14
1625856600000|2021-07-09 18:50:00|114559|114459|114564.6|114464.6|114564.6|114464.6|114559|114459|5
1625856900000|2021-07-09 18:55:00|114564.1|114464.1|114562.1|114462.1|114564.1|114464.1|114558.9|114458.9|7
1625857200000|2021-07-09 19:00:00|114563.8|114463.8|114563.1|114463.1|114563.8|114463.8|114563.1|114463.1|2
1625857500000|2021-07-09 19:05:00|114560.6|114460.6|114563.1|114463.1|114563.1|114463.1|114560.6|114460.6|4
1625859300000|2021-07-09 19:35:00|114563|114463|114626|114426|114631.9|114463|114563|114395|29
1625859600000|2021-07-09 19:40:00|114624.5|114424.5|114630|114430|114630|114480|114569|114421.6|12
1625859900000|2021-07-09 19:45:00|114628.5|114428.5|114563.6|114463.6|114628.5|114466.7|114563.6|114421.6|8
1625860500000|2021-07-09 19:55:00|114561.1|114461.1|114624|114424|114626|114480|114561.1|114424|10
1626048000000|2021-07-12 00:00:00|114625|114425|114669.5|114469.5|114669.5|114469.5|114562.5|114362.5|65
1626048300000|2021-07-12 00:05:00|114664.5|114464.5|114684.3|114584.3|114754.3|114612.8|114659.5|114459.5|202
1626048600000|2021-07-12 00:10:00|114685.3|114585.3|114673.8|114573.8|114685.3|114585.3|114664.2|114475.5|110
1626048900000|2021-07-12 00:15:00|114674.4|114574.4|114628.3|114528.3|114674.4|114574.4|114625.1|114525.1|139
1626049200000|2021-07-12 00:20:00|114629.3|114529.3|114654.9|114554.9|114658.8|114558.8|114570.4|114422.5|167
1626049500000|2021-07-12 00:25:00|114654.7|114554.7|114591.5|114491.5|114655.3|114555.3|114591.5|114491.5|118
1626049800000|2021-07-12 00:30:00|114592.5|114492.5|114583.3|114483.3|114608.8|114508.8|114566.8|114466.8|141
1626050100000|2021-07-12 00:35:00|114582.8|114482.8|114657.1|114557.1|114662.8|114562.8|114574.7|114474.7|137
1626050400000|2021-07-12 00:40:00|114654.7|114554.7|114675.4|114575.4|114677.1|114577.1|114646.4|114546.4|125
1626050700000|2021-07-12 00:45:00|114675|114575|114658.7|114558.7|114676|114576|114654.7|114554.7|60
1626051000000|2021-07-12 00:50:00|114658.2|114558.2|114666.4|114566.4|114666.4|114566.4|114644.5|114544.5|48
1626051300000|2021-07-12 00:55:00|114660.1|114560.1|114668.3|114568.3|114676.3|114576.3|114656.4|114556.4|81
1626051600000|2021-07-12 01:00:00|114667.3|114567.3|114650.8|114550.8|114674.8|114574.8|114642.5|114542.5|102
1626051900000|2021-07-12 01:05:00|114649.7|114549.7|114647.7|114547.7|114660|114560|114644|114544|51
1626052200000|2021-07-12 01:10:00|114649.2|114549.2|114678|114578|114685.7|114585.7|114642.7|114542.7|96
1626052500000|2021-07-12 01:15:00|114682.1|114582.1|114705|114605|114733.5|114633.5|114677.5|114577.5|108
1626052800000|2021-07-12 01:20:00|114704.7|114604.7|114736.8|114636.8|114736.9|114636.9|114701.1|114601.1|123
1626053100000|2021-07-12 01:25:00|114737.3|114637.3|114745|114645|114755.5|114655.5|114720|114620|100
1626053400000|2021-07-12 01:30:00|114740|114640|114717.5|114617.5|114740|114640|114685|114585|157
1626053700000|2021-07-12 01:35:00|114718.5|114618.5|114672.5|114572.5|114737|114637|114642.7|114511.3|147
1626054000000|2021-07-12 01:40:00|114658.7|114558.7|114728.3|114628.3|114728.3|114628.3|114658.7|114558.7|107
1626054300000|2021-07-12 01:45:00|114724|114624|114753|114653|114796.1|114696.1|114723.8|114623.8|121
1626054600000|2021-07-12 01:50:00|114756|114656|114755.7|114655.7|114770|114670|114745.3|114645.3|101
1626054900000|2021-07-12 01:55:00|114755.2|114655.2|114741.3|114641.3|114755.8|114655.8|114708.2|114608.2|116
1626055200000|2021-07-12 02:00:00|114742.2|114642.2|114715|114615|114770.8|114670.8|114715|114615|82
1626055500000|2021-07-12 02:05:00|114715.5|114615.5|114694.2|114594.2|114716.8|114616.8|114681.3|114581.3|92
1626055800000|2021-07-12 02:10:00|114690.8|114590.8|114664.2|114564.2|114690.8|114590.8|114662.2|114562.2|80
1626056100000|2021-07-12 02:15:00|114665|114565|114685|114585|114696.3|114596.3|114665|114565|35
1626056400000|2021-07-12 02:20:00|114680|114580|114690.1|114590.1|114699.8|114599.8|114669.7|114569.7|52
1626056700000|2021-07-12 02:25:00|114691|114591|114646.5|114446.5|114691.1|114591.1|114591|114444.5|75
1626057000000|2021-07-12 02:30:00|114645|114445|114656.8|114556.8|114660.1|114560.1|114608|114442.5|137
1626057300000|2021-07-12 02:35:00|114652.7|114552.7|114670|114570|114670.3|114570.3|114652.7|114552.7|64
1626057600000|2021-07-12 02:40:00|114683.1|114583.1|114659|114559|114695.1|114595.1|114645.6|114545.6|62
1626057900000|2021-07-12 02:45:00|114658.8|114558.8|114673.2|114573.2|114688.5|114588.5|114658|114558|87
1626058200000|2021-07-12 02:50:00|114673.9|114573.9|114693.2|114593.2|114693.2|114593.2|114657.4|114557.4|111
1626058500000|2021-07-12 02:55:00|114694.2|114594.2|114717.1|114617.1|114717.1|114617.1|114689.4|114589.4|48
1626058800000|2021-07-12 03:00:00|114711.1|114611.1|114712.7|114612.7|114717.8|114617.8|114707.1|114607.1|27
1626059100000|2021-07-12 03:05:00|114713.2|114613.2|114732.5|114632.5|114746.7|114646.7|114711.5|114611.5|38
1626059400000|2021-07-12 03:10:00|114737.4|114637.4|114822.4|114722.4|114822.4|114722.4|114732.5|114632.5|138
1626059700000|2021-07-12 03:15:00|114822.5|114722.5|114861.3|114761.3|114868.2|114768.2|114806.5|114706.5|125
1626060000000|2021-07-12 03:20:00|114858.8|114758.8|114850.6|114750.6|114863.5|114763.5|114835.3|114735.3|127
1626060300000|2021-07-12 03:25:00|114851.6|114751.6|114830.5|114730.5|114857.8|114757.8|114815|114715|73
1626060600000|2021-07-12 03:30:00|114830.8|114730.8|114834|114734|114836|114736|114804|114704|105
1626060900000|2021-07-12 03:35:00|114832.3|114732.3|114810.5|114710.5|114832.3|114732.3|114809.2|114709.2|89
1626061200000|2021-07-12 03:40:00|114811|114711|114829.3|114729.3|114835|114735|114808.7|114708.7|63
1626061500000|2021-07-12 03:45:00|114835|114735|114834.7|114734.7|114855|114755|114834.7|114734.7|50
1626061800000|2021-07-12 03:50:00|114835.4|114735.4|114826.9|114726.9|114840.5|114740.5|114815|114715|46
1626062100000|2021-07-12 03:55:00|114830|114730|114834.7|114734.7|114855|114755|114830|114730|26
1626062400000|2021-07-12 04:00:00|114829.4|114729.4|114814.7|114714.7|114852|114752|114809|114709|79
1626062700000|2021-07-12 04:05:00|114812.3|114712.3|114799.3|114699.3|114816.8|114716.8|114786.4|114686.4|82
1626063000000|2021-07-12 04:10:00|114798.8|114698.8|114796|114696|114802|114702|114785.1|114685.1|28
1626063300000|2021-07-12 04:15:00|114795|114695|114780|114680|114798.5|114698.5|114776.7|114676.7|38
1626063600000|2021-07-12 04:20:00|114773.5|114673.5|114757.2|114657.2|114775|114675|114757.2|114657.2|42
1626063900000|2021-07-12 04:25:00|114756.3|114656.3|114727|114627|114764.7|114664.7|114720|114620|83
1626064200000|2021-07-12 04:30:00|114730|114630|114775.5|114675.5|114782.2|114682.2|114727|114627|78
1626064500000|2021-07-12 04:35:00|114776.5|114676.5|114785.5|114685.5|114795.5|114695.5|114776.5|114676.5|35
1626064800000|2021-07-12 04:40:00|114785.8|114685.8|114777.4|114677.4|114793.7|114693.7|114776.4|114676.4|62
1626065100000|2021-07-12 04:45:00|114777|114677|114762|114662|114777|114677|114746.7|114646.7|37
1626065400000|2021-07-12 04:50:00|114767.7|114667.7|114752|114652|114767.7|114667.7|114750|114650|17
1626065700000|2021-07-12 04:55:00|114756.9|114656.9|114758.4|114658.4|114766.5|114666.5|114754.8|114654.8|39
1626066000000|2021-07-12 05:00:00|114757.9|114657.9|114719.7|114619.7|114757.9|114657.9|114699.1|114599.1|65
1626066300000|2021-07-12 05:05:00|114718.4|114618.4|114729.1|114629.1|114730.1|114630.1|114718.2|114618.2|47
1626066600000|2021-07-12 05:10:00|114729.5|114629.5|114735|114635|114735|114635|114723.5|114623.5|9
1626066900000|2021-07-12 05:15:00|114730|114630|114764.7|114664.7|114770|114670|114730|114630|42
1626067200000|2021-07-12 05:20:00|114757.2|114657.2|114783.2|114683.2|114792|114692|114749.7|114649.7|130
1626067500000|2021-07-12 05:25:00|114781.7|114681.7|114820.7|114720.7|114820.7|114720.7|114767.6|114667.6|89
1626067800000|2021-07-12 05:30:00|114820|114720|114810.7|114710.7|114834.4|114734.4|114803|114703|92
1626068100000|2021-07-12 05:35:00|114811|114711|114800.2|114700.2|114811|114711|114785|114685|100
1626068400000|2021-07-12 05:40:00|114805.8|114705.8|114825|114725|114828.4|114728.4|114805|114705|73
1626068700000|2021-07-12 05:45:00|114825.3|114725.3|114800|114700|114845.4|114745.4|114800|114700|92
1626069000000|2021-07-12 05:50:00|114804.9|114704.9|114780|114680|114810|114710|114770|114670|66
1626069300000|2021-07-12 05:55:00|114771.7|114671.7|114760|114660|114776.4|114676.4|114749.7|114649.7|96
1626069600000|2021-07-12 06:00:00|114759.5|114659.5|114774|114674|114790|114690|114759.5|114659.5|141
1626069900000|2021-07-12 06:05:00|114774.3|114674.3|114790.3|114690.3|114790.3|114690.3|114730|114630|151
1626070200000|2021-07-12 06:10:00|114790.8|114690.8|114811.5|114711.5|114811.5|114711.5|114779|114679|136
1626070500000|2021-07-12 06:15:00|114813.5|114713.5|114796|114696|114816.5|114716.5|114795.2|114695.2|116
1626070800000|2021-07-12 06:20:00|114796.7|114696.7|114805.1|114705.1|114807.5|114707.5|114772|114672|104
1626071100000|2021-07-12 06:25:00|114810.8|114710.8|114786.5|114686.5|114816.3|114716.3|114778.7|114678.7|187
1626071400000|2021-07-12 06:30:00|114785.1|114685.1|114781.7|114681.7|114786.5|114686.5|114740.7|114640.7|108
1626071700000|2021-07-12 06:35:00|114783.4|114683.4|114777.7|114677.7|114785.5|114685.5|114775.7|114675.7|20
1626072000000|2021-07-12 06:40:00|114776.4|114676.4|114796.5|114696.5|114796.5|114696.5|114776.4|114676.4|20
1626072300000|2021-07-12 06:45:00|114795.7|114695.7|114796|114696|114796.6|114696.6|114788.2|114688.2|41
1626072600000|2021-07-12 06:50:00|114793|114693|114824.3|114724.3|114914.8|114730.1|114789.7|114684.3|81
1626072900000|2021-07-12 06:55:00|114825.4|114725.4|114826.9|114726.9|114838.1|114738.1|114815.7|114715.7|92
1626073200000|2021-07-12 07:00:00|114827.9|114727.9|114858.6|114758.6|114887.3|114787.3|114822.6|114722.6|126
1626073500000|2021-07-12 07:05:00|114862.7|114762.7|114857.1|114757.1|114898.6|114798.6|114853.3|114753.3|106
1626073800000|2021-07-12 07:10:00|114853.3|114753.3|114804.5|114704.5|114855.6|114755.6|114796.5|114696.5|56
1626074100000|2021-07-12 07:15:00|114807|114707|114801|114701|114807|114707|114793.2|114693.2|54
1626074400000|2021-07-12 07:20:00|114800|114700|114820.3|114720.3|114824.1|114724.1|114800|114700|86
1626074700000|2021-07-12 07:25:00|114821.4|114721.4|114822.3|114722.3|114822.3|114722.3|114796.8|114696.8|43
1626075000000|2021-07-12 07:30:00|114823.3|114723.3|114854.4|114754.4|114895.4|114795.4|114823.3|114723.3|80
1626075300000|2021-07-12 07:35:00|114854.6|114754.6|114909.1|114709.1|114916.8|114759.9|114853.2|114709.1|34
1626075600000|2021-07-12 07:40:00|114912.1|114712.1|114922|114722|114924.8|114724.8|114906.1|114706.1|59
1626075900000|2021-07-12 07:45:00|114922.8|114722.8|114911.8|114711.8|114926.8|114772.7|114871.4|114702.3|108
1626076200000|2021-07-12 07:50:00|114911.2|114711.2|114869.8|114769.8|114914.1|114770.1|114865.1|114711.2|75
1626076500000|2021-07-12 07:55:00|114868.1|114768.1|114855.1|114755.1|114869.8|114769.8|114855.1|114755.1|17
1626076800000|2021-07-12 08:00:00|114851.7|114751.7|114843.9|114743.9|114900|114770.5|114836|114689.2|29
1626077100000|2021-07-12 08:05:00|114845.5|114745.5|114886.4|114686.4|114890.5|114745.5|114822.9|114684.9|23
1626077400000|2021-07-12 08:10:00|114890.5|114690.5|114881.1|114681.1|114895.5|114695.5|114880.2|114680.2|18
1626077700000|2021-07-12 08:15:00|114880.5|114680.5|114825.5|114725.5|114880.6|114740.1|114815.1|114680.5|21
1626078000000|2021-07-12 08:20:00|114819|114719|114800.5|114700.5|114819|114719|114785.5|114685.5|23
1626078300000|2021-07-12 08:25:00|114803|114703|114790.5|114690.5|114865.7|114710.5|114790.1|114660.4|32
1626078600000|2021-07-12 08:30:00|114809.7|114709.7|114860.5|114660.5|114860.5|114710.5|114775.1|114660.5|17
1626078900000|2021-07-12 08:35:00|114860|114660|114861.9|114661.9|114861.9|114661.9|114856.7|114656.7|18
1626079200000|2021-07-12 08:40:00|114863.4|114663.4|114895.5|114695.5|114896.4|114696.4|114860.5|114660.5|22
1626079500000|2021-07-12 08:45:00|114896.9|114696.9|114815.5|114715.5|114925.9|114772.4|114815.5|114696.9|34
1626079800000|2021-07-12 08:50:00|114825.5|114725.5|114825.5|114725.5|114825.5|114725.5|114825.2|114725.2|3
1626080100000|2021-07-12 08:55:00|114825.2|114725.2|114825.5|114725.5|114826.4|114726.4|114824.3|114724.3|11
1626080400000|2021-07-12 09:00:00|114826.9|114726.9|114823.3|114723.3|114829.4|114729.4|114823.3|114723.3|7
1626080700000|2021-07-12 09:05:00|114825.5|114725.5|114825.5|114725.5|114826.4|114726.4|114824.2|114724.2|5
1626081000000|2021-07-12 09:10:00|114824.2|114724.2|114821|114721|114825.9|114725.9|114800.6|114700.6|24
1626081300000|2021-07-12 09:15:00|114822|114722|114833.5|114733.5|114839.5|114739.5|114820|114720|13
1626081600000|2021-07-12 09:20:00|114828|114728|114831.9|114731.9|114845.4|114745.4|114828|114728|31
1626081900000|2021-07-12 09:25:00|114832.9|114732.9|114832|114732|114834.8|114734.8|114827.7|114727.7|14
1626082200000|2021-07-12 09:30:00|114829.5|114729.5|114831.3|114731.3|114832|114732|114811|114711|24
1626082500000|2021-07-12 09:35:00|114833.8|114733.8|114825.5|114725.5|114840.5|114740.5|114810.5|114710.5|32
1626082800000|2021-07-12 09:40:00|114823.6|114723.6|114826.8|114726.8|114826.8|114726.8|114820.2|114720.2|15
1626083100000|2021-07-12 09:45:00|114827.3|114727.3|114843|114743|114849.3|114749.3|114827.3|114727.3|40
1626083400000|2021-07-12 09:50:00|114849|114749|114854.1|114754.1|114857|114757|114845.5|114745.5|24
1626083700000|2021-07-12 09:55:00|114852.3|114752.3|114895.5|114695.5|114910.6|114756.1|114850.8|114694.4|19
1626084000000|2021-07-12 10:00:00|114904.4|114704.4|114925.6|114725.6|114931.1|114758.5|114852.8|114700.3|23
1626084300000|2021-07-12 10:05:00|114924.4|114724.4|114882.3|114782.3|114924.4|114782.3|114859.2|114724.4|21
1626084600000|2021-07-12 10:10:00|114883.7|114783.7|114966.1|114766.1|114966.1|114811.6|114883.7|114760|40
1626084900000|2021-07-12 10:15:00|114967.1|114767.1|114967.5|114767.5|114967.5|114767.5|114963|114763|18
1626085200000|2021-07-12 10:20:00|114968.8|114768.8|114935|114835|114984.5|114847.1|114930.5|114768.8|26
1626085500000|2021-07-12 10:25:00|114937.1|114837.1|114937.4|114837.4|114940.1|114840.1|114931.3|114831.3|31
1626085800000|2021-07-12 10:30:00|114938.4|114838.4|114970|114870|114970|114870|114932.6|114832.6|40
1626086100000|2021-07-12 10:35:00|114968.7|114868.7|114972.9|114872.9|114995.7|114895.7|114967.2|114867.2|26
1626086400000|2021-07-12 10:40:00|114973.9|114873.9|114965.8|114865.8|114978|114878|114950|114850|21
1626086700000|2021-07-12 10:45:00|114965.3|114865.3|114972.5|114872.5|114973.5|114873.5|114950|114850|35
1626087000000|2021-07-12 10:50:00|114975|114875|114994.1|114794.1|115005|114875|114955|114791.6|22
1626087300000|2021-07-12 10:55:00|114994.4|114794.4|114994.5|114794.5|115000.5|114800.5|114994.4|114794.4|17
1626087600000|2021-07-12 11:00:00|114993.5|114793.5|114974.5|114774.5|114993.5|114837.9|114937.9|114771|49
1626087900000|2021-07-12 11:05:00|114975.5|114775.5|114973.5|114773.5|114980.9|114780.9|114969|114769|30
1626088200000|2021-07-12 11:10:00|114974|114774|114985|114785|114985|114785|114974|114774|11
1626089100000|2021-07-12 11:25:00|114960.2|114760.2|114989.7|114789.7|115013.1|114818.1|114918.1|114736|20
1626089400000|2021-07-12 11:30:00|114991.1|114791.1|114993.6|114793.6|114994.1|114794.1|114991.1|114791.1|5
1626089700000|2021-07-12 11:35:00|114995.9|114795.9|114972.2|114872.2|115001.5|114872.2|114964.9|114795|28
1626090000000|2021-07-12 11:40:00|114972.7|114872.7|114974.8|114874.8|114975.4|114875.4|114971.1|114871.1|12
1626090300000|2021-07-12 11:45:00|114974.1|114874.1|114975|114875|114975|114875|114964.2|114864.2|33
1626090600000|2021-07-12 11:50:00|114976|114876|114988.6|114888.6|114990.5|114890.5|114975.5|114875.5|14
1626090900000|2021-07-12 11:55:00|114989.1|114889.1|115063.5|114863.5|115064|114914.5|114989.1|114863.1|31
1626091200000|2021-07-12 12:00:00|115062.5|114862.5|115055|114855|115062.5|114905|114987.5|114841|27
1626091500000|2021-07-12 12:05:00|115054.1|114854.1|115045|114845|115054.6|114854.6|115035|114835|13
1626091800000|2021-07-12 12:10:00|115044.1|114844.1|115042.6|114842.6|115045|114845|115031.1|114831.1|14
1626092100000|2021-07-12 12:15:00|115040.6|114840.6|114985|114785|115049.8|114856.1|114956.1|114784.6|16
1626092400000|2021-07-12 12:20:00|114986|114786|114986.3|114786.3|114986.3|114786.3|114986|114786|2
1626092700000|2021-07-12 12:25:00|114985|114785|114980|114780|114992.8|114832.6|114932.6|114780|17
1626093000000|2021-07-12 12:30:00|114980.5|114780.5|114955|114755|114985|114820.1|114905|114755|13
1626093300000|2021-07-12 12:35:00|114960|114760|114942|114742|114960|114760|114941|114741|6
1626093600000|2021-07-12 12:40:00|114942.5|114742.5|114946.8|114746.8|114983.9|114783.9|114880.3|114680.3|64
1626093900000|2021-07-12 12:45:00|114943.3|114743.3|114961.9|114761.9|114971.8|114771.8|114930|114730|31
1626094500000|2021-07-12 12:55:00|114961.3|114761.3|114969.8|114769.8|114973.9|114773.9|114951.4|114751.4|8
1626094800000|2021-07-12 13:00:00|114972.4|114772.4|114973.8|114773.8|114979.3|114779.3|114968.5|114768.5|16
1626095100000|2021-07-12 13:05:00|114974|114774|114972.5|114772.5|114974.8|114774.8|114972.5|114772.5|4
1626095400000|2021-07-12 13:10:00|114968|114768|114967.8|114767.8|114968|114768|114965.3|114765.3|8
1626095700000|2021-07-12 13:15:00|114965.3|114765.3|114965.3|114765.3|114970.5|114770.5|114965.3|114765.3|3
1626096000000|2021-07-12 13:20:00|114970.5|114770.5|114968|114768|114972|114811.5|114911|114767.8|14
1626096300000|2021-07-12 13:25:00|114968.5|114768.5|114969.5|114769.5|114969.5|114769.5|114968.5|114768.5|2
1626096600000|2021-07-12 13:30:00|114977.5|114777.5|114919.3|114819.3|114977.5|114819.3|114916.3|114769.5|11
1626096900000|2021-07-12 13:35:00|114919.5|114819.5|114919.5|114719.5|114926.5|114819.5|114866.6|114666.6|35
1626097200000|2021-07-12 13:40:00|114920.5|114720.5|114877.5|114777.5|114933|114787.3|114876.3|114720.5|55
1626097500000|2021-07-12 13:45:00|114875.3|114775.3|114887.5|114687.5|114905.6|114775.3|114861.6|114687.5|28
1626097800000|2021-07-12 13:50:00|114910.1|114710.1|114921.6|114721.6|114921.6|114721.6|114886.5|114686.5|32
1626098100000|2021-07-12 13:55:00|114892|114692|114899.4|114699.4|114921.6|114721.6|114892|114692|28
1626098400000|2021-07-12 14:00:00|114900.6|114700.6|114898.5|114698.5|114906.5|114706.5|114896.8|114696.8|13
1626098700000|2021-07-12 14:05:00|114896.5|114696.5|114835|114735|114896.5|114741|114833.8|114689.5|17
1626099000000|2021-07-12 14:10:00|114835.5|114735.5|114817|114717|114867|114735.5|114813.8|114652.1|18
1626099300000|2021-07-12 14:15:00|114818.8|114718.8|114801.1|114601.1|114843|114718.8|114755.1|114591.1|30
1626099600000|2021-07-12 14:20:00|114803.1|114603.1|114795.5|114695.5|114840.5|114695.5|114792.8|114603.1|13
1626099900000|2021-07-12 14:25:00|114796.8|114696.8|114791|114691|114796.8|114696.8|114791|114691|4
1626100200000|2021-07-12 14:30:00|114791.3|114691.3|114795|114595|114799.3|114691.3|114750.3|114595|24
1626100500000|2021-07-12 14:35:00|114786|114586|114742.5|114642.5|114786|114642.5|114733.8|114581|19
1626100800000|2021-07-12 14:40:00|114742.8|114642.8|114742|114642|114743|114643|114740.5|114640.5|15
1626101100000|2021-07-12 14:45:00|114740|114640|114783.3|114683.3|114783.6|114683.6|114729|114629|40
1626101400000|2021-07-12 14:50:00|114781.6|114681.6|114750|114650|114832.5|114681.6|114750|114603.5|28
1626101700000|2021-07-12 14:55:00|114754.5|114654.5|114735|114635|114764.5|114664.5|114729.5|114629.5|48
1626102000000|2021-07-12 15:00:00|114730|114630|114756|114656|114783.8|114683.8|114721|114621|56
1626102300000|2021-07-12 15:05:00|114755|114655|114724.8|114624.8|114757|114657|114721.8|114621.8|36
1626102600000|2021-07-12 15:10:00|114723.8|114623.8|114713.8|114613.8|114729.5|114629.5|114712.8|114612.8|35
1626102900000|2021-07-12 15:15:00|114715|114615|114760.5|114660.5|114820|114673.2|114715|114615|46
1626103200000|2021-07-12 15:20:00|114820|114620|114810|114610|114820|114662.5|114761.5|114610|24
1626103500000|2021-07-12 15:25:00|114811.5|114611.5|114807|114607|114812.2|114612.2|114807|114607|10
1626103800000|2021-07-12 15:30:00|114807.5|114607.5|114813.5|114613.5|114813.5|114613.5|114807.5|114607.5|9
1626104100000|2021-07-12 15:35:00|114812.7|114612.7|114755.8|114655.8|114822.6|114669.8|114755.3|114612.7|16
1626104400000|2021-07-12 15:40:00|114756.6|114656.6|114779.5|114679.5|114790|114690|114756.6|114656.6|32
1626104700000|2021-07-12 15:45:00|114785|114685|114790.5|114690.5|114790.5|114690.5|114785|114685|8
1626105000000|2021-07-12 15:50:00|114789|114689|114788|114688|114792.5|114692.5|114787|114687|8
1626105300000|2021-07-12 15:55:00|114787|114687|114739.8|114639.8|114787|114687|114739.8|114639.8|30
1626105600000|2021-07-12 16:00:00|114741.5|114641.5|114747.5|114647.5|114747.5|114647.5|114738.5|114638.5|10
1626105900000|2021-07-12 16:05:00|114751.5|114651.5|114738.8|114638.8|114751.5|114651.5|114738.8|114638.8|7
1626106500000|2021-07-12 16:15:00|114738.5|114638.5|114738.5|114638.5|114738.5|114638.5|114738.5|114638.5|1
1626107100000|2021-07-12 16:25:00|114739|114639|114738.5|114638.5|114739|114639|114738.5|114638.5|2
1626107400000|2021-07-12 16:30:00|114737.9|114637.9|114717.3|114617.3|114739.8|114639.8|114710.5|114610.5|31
1626107700000|2021-07-12 16:35:00|114715.9|114615.9|114717.3|114617.3|114717.3|114617.3|114715.9|114615.9|2
1626108000000|2021-07-12 16:40:00|114706.3|114606.3|114708.5|114608.5|114709|114609|114697.5|114597.5|16
1626108300000|2021-07-12 16:45:00|114680|114580|114687.3|114587.3|114690|114590|114673.2|114573.2|15
1626108600000|2021-07-12 16:50:00|114689.3|114589.3|114690|114590|114690|114590|114689.3|114589.3|4
1626108900000|2021-07-12 16:55:00|114687.8|114587.8|114677.8|114577.8|114687.8|114587.8|114677.8|114577.8|5
1626109200000|2021-07-12 17:00:00|114678.3|114578.3|114683.4|114583.4|114685|114585|114678.3|114578.3|11
1626109500000|2021-07-12 17:05:00|114683|114583|114687.4|114587.4|114687.4|114587.4|114683|114583|3
1626109800000|2021-07-12 17:10:00|114690|114590|114687.8|114587.8|114696|114596|114687.8|114587.8|7
1626110100000|2021-07-12 17:15:00|114688|114588|114676.8|114576.8|114688|114588|114675|114575|19
1626110400000|2021-07-12 17:20:00|114675.5|114575.5|114676|114576|114676.5|114576.5|114673.3|114573.3|6
1626110700000|2021-07-12 17:25:00|114666|114566|114670.5|114570.5|114672|114572|114665.5|114565.5|13
1626111000000|2021-07-12 17:30:00|114671|114571|114671|114571|114671|114571|114671|114571|1
1626111300000|2021-07-12 17:35:00|114668|114568|114661.5|114561.5|114668|114568|114657.5|114557.5|5
1626111600000|2021-07-12 17:40:00|114661.8|114561.8|114667.5|114567.5|114667.5|114567.5|114661.8|114561.8|4
1626111900000|2021-07-12 17:45:00|114667.3|114567.3|114674.3|114574.3|114675|114575|114667.3|114567.3|8
1626112200000|2021-07-12 17:50:00|114675|114575|114675|114575|114675|114575|114675|114575|1
1626112500000|2021-07-12 17:55:00|114677.5|114577.5|114680.5|114580.5|114682|114582|114674.5|114574.5|18
1626112800000|2021-07-12 18:00:00|114680|114580|114678.3|114578.3|114680|114580|114677|114577|12
1626113100000|2021-07-12 18:05:00|114677.8|114577.8|114677.5|114577.5|114677.8|114577.8|114677|114577|3
1626113400000|2021-07-12 18:10:00|114678.3|114578.3|114679.3|114579.3|114679.8|114579.8|114677.8|114577.8|10
1626113700000|2021-07-12 18:15:00|114678.3|114578.3|114678.8|114578.8|114679.5|114579.5|114678.3|114578.3|4
1626114000000|2021-07-12 18:20:00|114679.3|114579.3|114677|114577|114699|114599|114677|114577|18
1626114300000|2021-07-12 18:25:00|114678.3|114578.3|114661.5|114561.5|114678.3|114578.3|114660|114560|8
1626114600000|2021-07-12 18:30:00|114661.8|114561.8|114680|114580|114682.5|114582.5|114661.8|114561.8|28
1626114900000|2021-07-12 18:35:00|114680.3|114580.3|114680.3|114580.3|114680.3|114580.3|114680.3|114580.3|1
1626115500000|2021-07-12 18:45:00|114681.3|114581.3|114751.5|114651.5|114963.4|114763.4|114681.3|114574|65
1626115800000|2021-07-12 18:50:00|114768.6|114568.6|114795.4|114595.4|114795.4|114595.4|114750.6|114550.6|10
1626116100000|2021-07-12 18:55:00|114758.6|114558.6|114740|114640|114804.4|114646|114740|114558.6|24
1626116400000|2021-07-12 19:00:00|114735|114635|114740|114640|114740|114640|114733|114633|9
1626116700000|2021-07-12 19:05:00|114737|114637|114737.3|114537.3|114757.5|114639.5|114689.3|114537.3|53
1626117000000|2021-07-12 19:10:00|114736.8|114536.8|114711.4|114611.4|114767.6|114611.7|114709.2|114535.3|24
1626117300000|2021-07-12 19:15:00|114711|114611|114671|114571|114711|114611|114671|114571|24
1626117600000|2021-07-12 19:20:00|114674.5|114574.5|114671|114571|114679.5|114579.5|114671|114571|6
1626117900000|2021-07-12 19:25:00|114674.5|114574.5|114677|114577|114679.5|114579.5|114670.5|114570.5|13
1626118200000|2021-07-12 19:30:00|114676.5|114576.5|114685|114585|114685|114585|114675.4|114575.4|13
1626118500000|2021-07-12 19:35:00|114684.9|114584.9|114684.2|114584.2|114685|114585|114684.2|114584.2|3
1626118800000|2021-07-12 19:40:00|114675|114575|114677|114577|114678.5|114578.5|114675|114575|8
1626119100000|2021-07-12 19:45:00|114676|114576|114683.5|114583.5|114683.5|114583.5|114674.5|114574.5|9
1626119400000|2021-07-12 19:50:00|114683|114583|114659.3|114559.3|114683|114583|114658.3|114558.3|16
1626119700000|2021-07-12 19:55:00|114659.5|114559.5|114700|114600|114740|114600|114659.5|114529.5|22
1626134400000|2021-07-13 00:00:00|114790|114548.1|114828|114628|114837.5|114637.5|114745.1|114540.1|125
1626134700000|2021-07-13 00:05:00|114746|114646|114782|114582|114821.5|114646|114746|114564|101
1626135000000|2021-07-13 00:10:00|114781|114581|114720.3|114620.3|114785|114655|114710.5|114559|153
1626135300000|2021-07-13 00:15:00|114711|114611|114759.6|114659.6|114775|114675|114701.5|114601.5|222
1626135600000|2021-07-13 00:20:00|114759.4|114659.4|114729.5|114629.5|114770.6|114670.6|114722.6|114622.6|130
1626135900000|2021-07-13 00:25:00|114731|114631|114660|114560|114739.6|114639.6|114660|114560|212
1626136200000|2021-07-13 00:30:00|114661.6|114561.6|114650.1|114550.1|114669|114569|114609.9|114509.9|206
1626136500000|2021-07-13 00:35:00|114650.4|114550.4|114655.1|114555.1|114659.3|114559.3|114637.5|114537.5|147
1626136800000|2021-07-13 00:40:00|114651.6|114551.6|114658.5|114558.5|114682.1|114582.1|114650|114550|138
1626137100000|2021-07-13 00:45:00|114655.1|114555.1|114675.6|114575.6|114675.6|114575.6|114640.3|114540.3|115
1626137400000|2021-07-13 00:50:00|114676.1|114576.1|114668.1|114568.1|114676.1|114576.1|114656|114556|97
1626137700000|2021-07-13 00:55:00|114665.6|114565.6|114654|114554|114671|114571|114645.1|114545.1|94
1626138000000|2021-07-13 01:00:00|114653.6|114553.6|114680.5|114580.5|114683.5|114583.5|114650|114550|77
1626138300000|2021-07-13 01:05:00|114683.5|114583.5|114684.3|114584.3|114724.8|114624.8|114683.5|114583.5|149
1626138600000|2021-07-13 01:10:00|114684.1|114584.1|114650|114550|114684.1|114584.1|114650|114550|81
1626138900000|2021-07-13 01:15:00|114645|114545|114661.3|114561.3|114672.3|114572.3|114640|114540|59
1626139200000|2021-07-13 01:20:00|114659.5|114559.5|114623.1|114523.1|114676.1|114576.1|114623.1|114523.1|94
1626139500000|2021-07-13 01:25:00|114623|114523|114610.6|114510.6|114640|114540|114605.5|114505.5|192
1626139800000|2021-07-13 01:30:00|114610|114510|114656.6|114556.6|114666.5|114566.5|114609|114509|201
1626140100000|2021-07-13 01:35:00|114656.1|114556.1|114665.5|114565.5|114666.5|114566.5|114638|114538|173
1626140400000|2021-07-13 01:40:00|114666.5|114566.5|114668.1|114568.1|114683.9|114583.9|114654|114554|162
1626140700000|2021-07-13 01:45:00|114669.5|114569.5|114670|114570|114675.1|114575.1|114656|114556|113
1626141000000|2021-07-13 01:50:00|114669.5|114569.5|114665|114565|114679.6|114579.6|114659.3|114559.3|83
1626141300000|2021-07-13 01:55:00|114663.5|114563.5|114620|114520|114667.3|114567.3|114610|114510|228
1626141600000|2021-07-13 02:00:00|114625|114525|114640.5|114540.5|114650.5|114550.5|114604.5|114504.5|236
1626141900000|2021-07-13 02:05:00|114643|114543|114629.5|114529.5|114643.9|114543.9|114626|114526|132
1626142200000|2021-07-13 02:10:00|114630|114530|114650.6|114550.6|114656.4|114556.4|114623.1|114523.1|53
1626142500000|2021-07-13 02:15:00|114651.6|114551.6|114654.1|114554.1|114654.1|114554.1|114635.5|114535.5|73
1626142800000|2021-07-13 02:20:00|114654.6|114554.6|114648.1|114548.1|114657.8|114557.8|114642.7|114542.7|85
1626143100000|2021-07-13 02:25:00|114648.3|114548.3|114655|114555|114678.2|114578.2|114648.3|114548.3|169
1626143400000|2021-07-13 02:30:00|114654|114554|114643.5|114543.5|114655|114555|114642|114542|114
1626143700000|2021-07-13 02:35:00|114644|114544|114600|114500|114644.6|114544.6|114597.5|114497.5|127
1626144000000|2021-07-13 02:40:00|114597.5|114497.5|114586.5|114486.5|114597.5|114497.5|114574|114474|132
1626144300000|2021-07-13 02:45:00|114587.8|114487.8|114560|114460|114587.8|114487.8|114544.6|114444.6|111
1626144600000|2021-07-13 02:50:00|114564.5|114464.5|114524.1|114424.1|114577|114477|114518|114418|114
1626144900000|2021-07-13 02:55:00|114517.9|114417.9|114510.5|114410.5|114532|114432|114504|114404|160
1626145200000|2021-07-13 03:00:00|114520|114420|114513|114413|114536.5|114436.5|114484|114384|163
1626145500000|2021-07-13 03:05:00|114511|114411|114534.5|114434.5|114536.5|114436.5|114504.5|114404.5|75
1626145800000|2021-07-13 03:10:00|114536.5|114436.5|114511|114411|114546.5|114446.5|114510|114410|110
1626146100000|2021-07-13 03:15:00|114509.2|114409.2|114500.1|114400.1|114511|114411|114476.5|114376.5|98
1626146400000|2021-07-13 03:20:00|114500|114400|114452.5|114352.5|114500.6|114400.6|114429.5|114329.5|121
1626146700000|2021-07-13 03:25:00|114451.5|114351.5|114438|114338|114458|114358|114405|114305|154
1626147000000|2021-07-13 03:30:00|114437.1|114337.1|114471.1|114371.1|114477|114377|114437.1|114337.1|144
1626147300000|2021-07-13 03:35:00|114474.5|114374.5|114470|114370|114496.2|114396.2|114468.5|114368.5|111
1626147600000|2021-07-13 03:40:00|114469.5|114369.5|114477.5|114377.5|114486.7|114386.7|114467.5|114367.5|60
1626147900000|2021-07-13 03:45:00|114479|114379|114490|114390|114497|114397|114479|114379|57
1626148200000|2021-07-13 03:50:00|114491|114391|114518|114418|114530.6|114430.6|114487|114387|151
1626148500000|2021-07-13 03:55:00|114519|114419|114468.4|114368.4|114528.1|114428.1|114468.4|114368.4|150
1626148800000|2021-07-13 04:00:00|114468.5|114368.5|114509.6|114409.6|114509.6|114409.6|114468.5|114368.5|43
1626149100000|2021-07-13 04:05:00|114511.1|114411.1|114522.1|114422.1|114524.5|114424.5|114509|114409|97
1626149400000|2021-07-13 04:10:00|114527|114427|114472|114372|114530.1|114430.1|114472|114372|91
1626149700000|2021-07-13 04:15:00|114470.1|114370.1|114480|114380|114487.5|114387.5|114460.1|114360.1|44
1626150000000|2021-07-13 04:20:00|114480.1|114380.1|114478.1|114378.1|114501.5|114401.5|114478.1|114378.1|70
1626150300000|2021-07-13 04:25:00|114475.1|114375.1|114480|114380|114480|114380|114458.1|114358.1|39
1626150600000|2021-07-13 04:30:00|114481|114381|114535|114435|114548.9|114448.9|114481|114381|98
1626150900000|2021-07-13 04:35:00|114531.5|114431.5|114505.6|114405.6|114531.5|114431.5|114500.5|114400.5|85
1626151200000|2021-07-13 04:40:00|114506.1|114406.1|114509|114409|114530|114430|114504.5|114404.5|57
1626151500000|2021-07-13 04:45:00|114508.5|114408.5|114525|114425|114529|114429|114508|114408|43
1626151800000|2021-07-13 04:50:00|114522|114422|114527.1|114427.1|114528.5|114428.5|114517.8|114417.8|72
1626152100000|2021-07-13 04:55:00|114528.3|114428.3|114515.5|114415.5|114528.3|114428.3|114507.5|114407.5|93
1626152400000|2021-07-13 05:00:00|114516.3|114416.3|114517.1|114417.1|114524.5|114424.5|114510|114410|46
1626152700000|2021-07-13 05:05:00|114519.1|114419.1|114541.6|114441.6|114545.1|114445.1|114514.5|114414.5|102
1626153000000|2021-07-13 05:10:00|114540.4|114440.4|114520|114420|114541.6|114441.6|114506.1|114406.1|110
1626153300000|2021-07-13 05:15:00|114523.5|114423.5|114516.5|114416.5|114525.5|114425.5|114514.6|114414.6|51
1626153600000|2021-07-13 05:20:00|114516|114416|114526|114426|114528.4|114428.4|114515|114415|44
1626153900000|2021-07-13 05:25:00|114527|114427|114525|114425|114528|114428|114517|114417|60
1626154200000|2021-07-13 05:30:00|114522.5|114422.5|114545|114445|114546|114446|114515|114415|112
1626154500000|2021-07-13 05:35:00|114544|114444|114581|114481|114590.6|114490.6|114539|114439|81
1626154800000|2021-07-13 05:40:00|114581.1|114481.1|114560|114460|114584|114484|114560|114460|88
1626155100000|2021-07-13 05:45:00|114560.6|114460.6|114550.4|114450.4|114565.1|114465.1|114538.8|114438.8|119
1626155400000|2021-07-13 05:50:00|114552.1|114452.1|114571|114471|114571|114471|114547.1|114447.1|90
1626155700000|2021-07-13 05:55:00|114571.6|114471.6|114643.1|114543.1|114652.4|114552.4|114570.6|114470.6|153
1626156000000|2021-07-13 06:00:00|114644.1|114544.1|114631.1|114531.1|114646.5|114546.5|114602.1|114502.1|172
1626156300000|2021-07-13 06:05:00|114632.1|114532.1|114598|114498|114646.1|114546.1|114598|114498|197
1626156600000|2021-07-13 06:10:00|114597.5|114497.5|114600.5|114500.5|114612.3|114512.3|114580.1|114480.1|129
1626156900000|2021-07-13 06:15:00|114600.6|114500.6|114641|114541|114641|114541|114595.1|114495.1|87
1626157200000|2021-07-13 06:20:00|114641.1|114541.1|114631|114531|114650|114550|114628.5|114528.5|105
1626157500000|2021-07-13 06:25:00|114630|114530|114616.1|114516.1|114640.1|114540.1|114605.1|114505.1|127
1626157800000|2021-07-13 06:30:00|114619.1|114519.1|114628.1|114528.1|114643.1|114543.1|114614.5|114514.5|63
1626158100000|2021-07-13 06:35:00|114632.5|114532.5|114647.8|114547.8|114648.6|114548.6|114629.5|114529.5|23
1626158400000|2021-07-13 06:40:00|114647.5|114547.5|114665.1|114565.1|114665.1|114565.1|114632|114532|56
1626158700000|2021-07-13 06:45:00|114660|114560|114640.6|114540.6|114661.6|114561.6|114625.1|114525.1|57
1626159000000|2021-07-13 06:50:00|114639.3|114539.3|114639|114539|114642.5|114542.5|114627.1|114527.1|44
1626159300000|2021-07-13 06:55:00|114635.5|114535.5|114649.6|114549.6|114673.5|114573.5|114634.5|114534.5|80
1626159600000|2021-07-13 07:00:00|114648.5|114548.5|114625.1|114525.1|114649.5|114549.5|114625.1|114525.1|50
1626159900000|2021-07-13 07:05:00|114628.7|114528.7|114625.1|114525.1|114632.1|114532.1|114604|114504|56
1626160200000|2021-07-13 07:10:00|114627|114527|114618.6|114518.6|114635.1|114535.1|114604.5|114504.5|31
1626160500000|2021-07-13 07:15:00|114618.1|114518.1|114608.6|114508.6|114618.1|114518.1|114579.3|114479.3|41
1626160800000|2021-07-13 07:20:00|114601.7|114501.7|114645.1|114545.1|114648.7|114548.7|114601.7|114501.7|64
1626161100000|2021-07-13 07:25:00|114647|114547|114602.7|114502.7|114651.6|114551.6|114602.7|114502.7|105
1626161400000|2021-07-13 07:30:00|114599.1|114499.1|114608.4|114508.4|114617|114517|114594|114494|74
1626161700000|2021-07-13 07:35:00|114605.9|114505.9|114561.3|114461.3|114638.6|114508.4|114507.3|114407.3|81
1626162000000|2021-07-13 07:40:00|114553.6|114453.6|114576.7|114476.7|114576.7|114476.7|114538.3|114438.3|30
1626162300000|2021-07-13 07:45:00|114574|114474|114560.3|114460.3|114584.7|114484.7|114550.2|114450.2|74
1626162600000|2021-07-13 07:50:00|114561|114461|114598.7|114498.7|114599.2|114499.2|114558.3|114458.3|45
1626162900000|2021-07-13 07:55:00|114598|114498|114609.4|114509.4|114625.2|114525.2|114597|114497|61
1626163200000|2021-07-13 08:00:00|114611.9|114511.9|114579.1|114479.1|114615.5|114515.5|114571.4|114471.4|24
1626163500000|2021-07-13 08:05:00|114578.7|114478.7|114545.5|114445.5|114580.8|114480.8|114531.5|114431.5|47
1626164100000|2021-07-13 08:15:00|114545.1|114445.1|114542.4|114442.4|114545.1|114445.1|114542.4|114442.4|4
1626164400000|2021-07-13 08:20:00|114544.3|114444.3|114547.6|114447.6|114558.9|114458.9|114544.3|114444.3|10
1626164700000|2021-07-13 08:25:00|114547.8|114447.8|114535.5|114435.5|114547.8|114447.8|114520.3|114420.3|29
1626165000000|2021-07-13 08:30:00|114536.6|114436.6|114537.6|114437.6|114545.5|114445.5|114536.6|114436.6|14
1626165300000|2021-07-13 08:35:00|114536.7|114436.7|114500.5|114400.5|114542.4|114442.4|114477.5|114377.5|48
1626165600000|2021-07-13 08:40:00|114495.5|114395.5|114510.5|114410.5|114511|114411|114480.5|114380.5|34
1626165900000|2021-07-13 08:45:00|114510.2|114410.2|114510.7|114410.7|114521.5|114421.5|114505.1|114405.1|20
1626166200000|2021-07-13 08:50:00|114513.8|114413.8|114515.1|114415.1|114521.2|114421.2|114510.2|114410.2|23
1626166500000|2021-07-13 08:55:00|114503.9|114403.9|114510.5|114410.5|114515.1|114415.1|114495|114395|22
1626166800000|2021-07-13 09:00:00|114520.5|114420.5|114575.8|114475.8|114672|114485.1|114520.5|114410|25
1626167100000|2021-07-13 09:05:00|114576|114476|114569.2|114469.2|114651.7|114496.1|114561.5|114440|44
1626167400000|2021-07-13 09:10:00|114571.6|114471.6|114585.5|114485.5|114585.7|114485.7|114563.6|114463.6|26
1626167700000|2021-07-13 09:15:00|114585.7|114485.7|114585.3|114485.3|114589|114489|114585.3|114485.3|7
1626168000000|2021-07-13 09:20:00|114584.8|114484.8|114573.6|114473.6|114584.8|114484.8|114571.7|114471.7|8
1626168300000|2021-07-13 09:25:00|114574.1|114474.1|114571.7|114471.7|114575.5|114475.5|114571.7|114471.7|9
1626168600000|2021-07-13 09:30:00|114573.8|114473.8|114570.5|114470.5|114575.3|114475.3|114567|114467|11
1626168900000|2021-07-13 09:35:00|114564|114464|114609.5|114409.5|114610.5|114475.5|114560.2|114374.2|38
1626169200000|2021-07-13 09:40:00|114610.5|114410.5|114544.6|114344.6|114610.5|114410.5|114544.6|114344.6|31
1626169500000|2021-07-13 09:45:00|114545|114345|114515.5|114415.5|114563.4|114442.3|114507.1|114345|40
1626169800000|2021-07-13 09:50:00|114518.5|114418.5|114588|114388|114590.5|114425.5|114515.5|114373.5|17
1626170100000|2021-07-13 09:55:00|114586|114386|114545.5|114345.5|114586|114415.7|114505|114345.5|23
1626170400000|2021-07-13 10:00:00|114550.5|114350.5|114552.6|114352.6|114557.5|114357.5|114537.2|114337.2|18
1626170700000|2021-07-13 10:05:00|114514.2|114414.2|114554|114454|114555|114455|114512.1|114412.1|33
1626171000000|2021-07-13 10:10:00|114555|114455|114543|114443|114555|114455|114542|114442|16
1626171300000|2021-07-13 10:15:00|114532.5|114432.5|114522|114422|114532.5|114432.5|114520|114420|6
1626171600000|2021-07-13 10:20:00|114525|114425|114540|114440|114542|114442|114525|114425|16
1626171900000|2021-07-13 10:25:00|114539.5|114439.5|114588.8|114488.8|114588.8|114488.8|114539|114439|41
1626172200000|2021-07-13 10:30:00|114582.3|114482.3|114589.1|114489.1|114591.1|114491.1|114582.3|114482.3|10
1626172500000|2021-07-13 10:35:00|114587.5|114487.5|114576|114476|114587.5|114487.5|114570|114470|13
1626172800000|2021-07-13 10:40:00|114577.5|114477.5|114615|114515|114621.5|114521.5|114577.5|114477.5|22
1626173400000|2021-07-13 10:50:00|114614.5|114514.5|114614.5|114514.5|114614.5|114514.5|114614.5|114514.5|1
1626173700000|2021-07-13 10:55:00|114616|114516|114595|114495|114621.9|114521.9|114593.5|114493.5|28
1626174000000|2021-07-13 11:00:00|114594.5|114494.5|114647.5|114447.5|114650.5|114502.5|114591.5|114447|31
1626174300000|2021-07-13 11:05:00|114647|114447|114667.1|114467.1|114685|114485|114627|114427|47
1626174600000|2021-07-13 11:10:00|114667.6|114467.6|114674.4|114474.4|114684|114484|114663|114463|11
1626174900000|2021-07-13 11:15:00|114675.2|114475.2|114624.1|114524.1|114676.2|114524.1|114592.1|114472.6|25
1626175200000|2021-07-13 11:20:00|114622.6|114522.6|114624|114524|114624|114524|114619|114519|7
1626175500000|2021-07-13 11:25:00|114625|114525|114635.5|114535.5|114635.5|114535.5|114625|114525|4
1626175800000|2021-07-13 11:30:00|114637|114537|114639|114539|114644.2|114544.2|114635.5|114535.5|31
1626176100000|2021-07-13 11:35:00|114644|114544|114664.6|114564.6|114664.6|114564.6|114644|114544|24
1626176400000|2021-07-13 11:40:00|114663.6|114563.6|114650.5|114550.5|114663.6|114563.6|114632.6|114532.6|31
1626176700000|2021-07-13 11:45:00|114649.5|114549.5|114653.2|114553.2|114653.2|114553.2|114649.5|114549.5|8
1626177000000|2021-07-13 11:50:00|114653.7|114553.7|114653.7|114553.7|114653.7|114553.7|114653.7|114553.7|1
1626177300000|2021-07-13 11:55:00|114652.2|114552.2|114634|114534|114652.2|114552.2|114607|114507|25
1626177600000|2021-07-13 12:00:00|114634.5|114534.5|114651|114551|114664.2|114564.2|114634.5|114534.5|28
1626177900000|2021-07-13 12:05:00|114652.5|114552.5|114632.5|114532.5|114695|114552.5|114619.2|114493.5|25
1626178200000|2021-07-13 12:10:00|114633.5|114533.5|114645.5|114545.5|114656.1|114556.1|114630|114530|10
1626178500000|2021-07-13 12:15:00|114652.5|114552.5|114645|114545|114663.6|114563.6|114641|114541|8
1626178800000|2021-07-13 12:20:00|114642.6|114542.6|114630|114530|114643|114543|114627.5|114527.5|16
1626179100000|2021-07-13 12:25:00|114634|114534|114701|114501|114701|114561.5|114628.1|114496.5|34
1626179400000|2021-07-13 12:30:00|114702|114502|114885.8|114685.8|114943.5|114763.1|114702|114502|121
1626179700000|2021-07-13 12:35:00|114886.8|114686.8|114846.5|114646.5|114898.8|114712|114801.2|114601.2|126
1626180000000|2021-07-13 12:40:00|114845.5|114645.5|114841.5|114641.5|114845.5|114645.5|114740|114540|38
1626180300000|2021-07-13 12:45:00|114841|114641|114940|114740|114940|114740|114837.5|114637.5|69
1626180600000|2021-07-13 12:50:00|114935|114735|114969.5|114769.5|114989.5|114789.5|114926|114726|66
1626180900000|2021-07-13 12:55:00|114969|114769|114975.3|114875.3|115027.9|114890.1|114969|114769|53
1626181200000|2021-07-13 13:00:00|114975.2|114875.2|114946|114846|114984.8|114884.8|114945|114845|53
1626181500000|2021-07-13 13:05:00|114946.5|114846.5|114950.5|114850.5|114972|114872|114946.5|114846.5|40
1626181800000|2021-07-13 13:10:00|114994|114794|115026|114826|115036.5|114865.5|114956.5|114783|93
1626182100000|2021-07-13 13:15:00|115028|114828|114973|114873|115033.5|114875|114966.5|114827|29
1626182400000|2021-07-13 13:20:00|114972|114872|114937|114837|114996.3|114882|114932|114784.5|57
1626182700000|2021-07-13 13:25:00|114951.5|114851.5|114915.7|114815.7|114963|114856.3|114897.8|114749|94
1626183000000|2021-07-13 13:30:00|114915.9|114815.9|114857.5|114657.5|114915.9|114815.9|114804.5|114646.5|115
1626183300000|2021-07-13 13:35:00|114863|114663|114808.1|114708.1|114863|114713.6|114804.6|114638.6|44
1626183600000|2021-07-13 13:40:00|114813.1|114713.1|114822|114722|114908|114728.5|114813.1|114674.5|32
1626183900000|2021-07-13 13:45:00|114817|114717|114789.5|114689.5|114848.3|114717|114789|114634.5|57
1626184200000|2021-07-13 13:50:00|114788.8|114688.8|114699.5|114599.5|114792|114692|114692|114592|58
1626184500000|2021-07-13 13:55:00|114700.5|114600.5|114726|114626|114727.5|114627.5|114699.5|114599.5|26
1626184800000|2021-07-13 14:00:00|114725.5|114625.5|114747|114647|114754.3|114654.3|114725|114625|41
1626185100000|2021-07-13 14:05:00|114745|114645|114750.5|114650.5|114750.5|114650.5|114745|114645|19
1626185400000|2021-07-13 14:10:00|114760|114660|114845.9|114645.9|114860.9|114668.5|114760|114619.6|31
1626185700000|2021-07-13 14:15:00|114861.9|114661.9|114851.9|114651.9|114876|114676|114812.9|114612.9|43
1626186000000|2021-07-13 14:20:00|114841.9|114641.9|114847.9|114647.9|114869.9|114669.9|114754.4|114618.9|24
1626186300000|2021-07-13 14:25:00|114848.9|114648.9|114811.9|114611.9|114850.9|114650.9|114791.3|114591.3|9
1626186600000|2021-07-13 14:30:00|114802.9|114602.9|114804.9|114604.9|114804.9|114604.9|114794.9|114594.9|12
1626186900000|2021-07-13 14:35:00|114794.9|114594.9|114763.8|114563.8|114803.8|114603.8|114763.8|114563.8|12
1626187200000|2021-07-13 14:40:00|114758|114558|114723.8|114523.8|114758|114622.1|114712.9|114512.9|24
1626187500000|2021-07-13 14:45:00|114728.8|114528.8|114728.8|114528.8|114729.3|114529.3|114728.8|114528.8|3
1626187800000|2021-07-13 14:50:00|114729.3|114529.3|114779.4|114579.4|114798.1|114598.1|114680.1|114529.3|27
1626188100000|2021-07-13 14:55:00|114777.4|114577.4|114771.3|114571.3|114803.9|114615.3|114708.9|114508.9|29
1626188400000|2021-07-13 15:00:00|114765.4|114565.4|114760|114560|114778|114578|114730|114530|8
1626188700000|2021-07-13 15:05:00|114778|114578|114793|114593|114798|114598|114758|114558|23
1626189000000|2021-07-13 15:10:00|114782.4|114582.4|114788|114588|114802.5|114635.2|114708|114579|27
1626189300000|2021-07-13 15:15:00|114785|114585|114808|114608|114808|114608|114785|114585|9
1626189600000|2021-07-13 15:20:00|114811.4|114611.4|114807|114607|114830|114630|114804.9|114604.9|15
1626189900000|2021-07-13 15:25:00|114818|114618|114824|114624|114824|114624|114791|114591|6
1626190200000|2021-07-13 15:30:00|114815.5|114615.5|114808|114608|114815.5|114615.5|114808|114608|6
1626190500000|2021-07-13 15:35:00|114804.5|114604.5|114804.4|114604.4|114804.5|114604.5|114803|114603|3
1626191100000|2021-07-13 15:45:00|114798|114598|114734.4|114634.4|114798|114634.4|114733|114598|4
1626191400000|2021-07-13 15:50:00|114731.9|114631.9|114746.2|114646.2|114750|114650|114727|114627|13
1626191700000|2021-07-13 15:55:00|114746.7|114646.7|114783|114583|114783|114646.7|114738|114550|16
1626192000000|2021-07-13 16:00:00|114783.9|114583.9|114784.9|114584.9|114784.9|114584.9|114783.9|114583.9|2
1626192300000|2021-07-13 16:05:00|114785.7|114585.7|114782.4|114582.4|114788|114588|114782.4|114582.4|6
1626192600000|2021-07-13 16:10:00|114780.9|114580.9|114736.2|114636.2|114783.7|114636.2|114734.7|114580.9|13
1626192900000|2021-07-13 16:15:00|114736.7|114636.7|114736.7|114636.7|114736.7|114636.7|114736.7|114636.7|1
1626193200000|2021-07-13 16:20:00|114739.2|114639.2|114773.9|114573.9|114785.7|114639.2|114733.7|114573.9|8
1626193500000|2021-07-13 16:25:00|114775.9|114575.9|114774.9|114574.9|114782.4|114582.4|114773.6|114573.6|5
1626193800000|2021-07-13 16:30:00|114774.3|114574.3|114731.7|114631.7|114779.7|114633.5|114731.2|114574.3|13
1626194100000|2021-07-13 16:35:00|114732|114632|114784.2|114584.2|114790|114651.5|114730.5|114580|43
1626194400000|2021-07-13 16:40:00|114782.5|114582.5|114741|114641|114785.5|114646|114737|114582.5|18
1626194700000|2021-07-13 16:45:00|114744.5|114644.5|114749.7|114649.7|114749.7|114649.7|114744.5|114644.5|15
1626195000000|2021-07-13 16:50:00|114754.7|114654.7|114831.2|114631.2|114831.2|114679|114754.7|114622|24
1626195300000|2021-07-13 16:55:00|114831.7|114631.7|114863.4|114663.4|114898.1|114704.6|114783.2|114631.7|38
1626195600000|2021-07-13 17:00:00|114861.4|114661.4|114852.2|114652.2|114871.2|114671.2|114837|114637|19
1626195900000|2021-07-13 17:05:00|114852.7|114652.7|114872.8|114672.8|114898.8|114757|114852.3|114652.7|25
1626196200000|2021-07-13 17:10:00|114877|114677|114925.2|114725.2|114960.5|114795.5|114831.3|114677|35
1626196500000|2021-07-13 17:15:00|114940.7|114740.7|114963.7|114763.7|114980.5|114797.5|114896.5|114703.3|27
1626196800000|2021-07-13 17:20:00|114963.1|114763.1|114928.2|114828.2|114963.1|114828.2|114906.2|114727.7|47
1626197100000|2021-07-13 17:25:00|114968.5|114768.5|114952.9|114852.9|114968.5|114852.9|114927.2|114727.2|18
1626197400000|2021-07-13 17:30:00|114952.7|114852.7|114952.7|114852.7|114952.7|114852.7|114952.7|114852.7|1
1626197700000|2021-07-13 17:35:00|114910.2|114810.2|114998.7|114798.7|114998.7|114810.2|114910.2|114760.2|9
1626198000000|2021-07-13 17:40:00|114952.1|114852.1|114966.8|114866.8|115049.7|114916.5|114948.7|114768.3|38
1626198300000|2021-07-13 17:45:00|114967.3|114867.3|115003.9|114903.9|115055.8|114913.7|114955.4|114765.3|51
1626198600000|2021-07-13 17:50:00|114999|114899|115018.7|114918.7|115023.7|114923.7|114999|114899|16
1626198900000|2021-07-13 17:55:00|115018.5|114918.5|115021|114921|115034.9|114934.9|115018.5|114918.5|47
1626199200000|2021-07-13 18:00:00|115025.5|114925.5|115245.9|115145.9|115253.7|115153.7|115025.5|114925.5|109
1626199500000|2021-07-13 18:05:00|115244.4|115144.4|115063.7|114963.7|115260.7|115144.4|115051.2|114886.3|91
1626199800000|2021-07-13 18:10:00|115058.7|114958.7|115101.8|114901.8|115101.8|114958.7|115048.7|114848.7|56
1626200100000|2021-07-13 18:15:00|115102.2|114902.2|115008|114908|115102.2|114934.3|114998.5|114854.5|29
1626200400000|2021-07-13 18:20:00|115009|114909|114989|114889|115056.5|114909|114987.8|114851|22
1626200700000|2021-07-13 18:25:00|114966.1|114866.1|115000|114800|115014|114867.5|114957.8|114795.5|19
1626201000000|2021-07-13 18:30:00|115002.5|114802.5|115005.5|114805.5|115029.5|114829.5|115002.5|114802.5|27
1626201300000|2021-07-13 18:35:00|115006|114806|115076.6|114876.6|115080.8|114909.5|115006|114806|20
1626201600000|2021-07-13 18:40:00|115077.2|114877.2|115023.7|114923.7|115077.2|114923.7|115017.8|114872.8|6
1626201900000|2021-07-13 18:45:00|115038.6|114938.6|115062.8|114962.8|115065.1|114965.1|115038.6|114938.6|16
1626202200000|2021-07-13 18:50:00|115061|114961|115038.7|114938.7|115062.5|114962.5|115038.7|114938.7|12
1626202500000|2021-07-13 18:55:00|115039.4|114939.4|115043.7|114943.7|115043.7|114943.7|115039.4|114939.4|2
1626202800000|2021-07-13 19:00:00|115043.6|114943.6|115093.4|114893.4|115093.6|114943.6|115043.6|114893.4|3
1626203100000|2021-07-13 19:05:00|115023.8|114923.8|115090.3|114890.3|115090.3|114923.8|115023.8|114865.2|14
1626203400000|2021-07-13 19:10:00|115089.3|114889.3|115092.3|114892.3|115092.3|114892.3|115069.4|114869.4|6
1626203700000|2021-07-13 19:15:00|115092.8|114892.8|115074.4|114874.4|115093.3|114893.3|115074.4|114874.4|3
1626204000000|2021-07-13 19:20:00|115093.8|114893.8|115076.4|114876.4|115093.8|114893.8|115076.4|114876.4|2
1626204300000|2021-07-13 19:25:00|115094.2|114894.2|115080.8|114980.8|115118.4|114984.6|115073.4|114894.2|28
1626204600000|2021-07-13 19:30:00|115073.4|114973.4|115075.1|114975.1|115154.8|115010.1|115070|114930|41
1626204900000|2021-07-13 19:35:00|115076.2|114976.2|115084.3|114984.3|115084.3|114984.3|115076.2|114976.2|17
1626205200000|2021-07-13 19:40:00|115094|114994|115084.3|114984.3|115098|114998|115082.8|114982.8|9
1626205500000|2021-07-13 19:45:00|115084.8|114984.8|115091|114991|115117.2|115017.2|115084.8|114984.8|72
1626205800000|2021-07-13 19:50:00|115091.3|114991.3|115155|115055|115222.4|115055.1|115087|114987|104
1626206100000|2021-07-13 19:55:00|115155.1|115055.1|115210|115110|115232.5|115132.5|115153.8|115053.8|81
1626220800000|2021-07-14 00:00:00|115248.9|115048.9|115153.7|115053.7|115274.7|115076.5|115135.1|115016.5|140
1626221100000|2021-07-14 00:05:00|115154.4|115054.4|115203.3|115103.3|115208.7|115108.7|115141.3|115041.3|173
1626221400000|2021-07-14 00:10:00|115209.6|115109.6|115272|115172|115285.1|115185.1|115209.6|115109.6|198
1626221700000|2021-07-14 00:15:00|115269|115169|115226.1|115126.1|115275.1|115175.1|115211.3|115111.3|202
1626222000000|2021-07-14 00:20:00|115228.6|115128.6|115230.5|115130.5|115261|115161|115224.6|115124.6|143
1626222300000|2021-07-14 00:25:00|115231.6|115131.6|115186.5|115086.5|115244|115144|115167.4|115067.4|203
1626222600000|2021-07-14 00:30:00|115186.4|115086.4|115177|115077|115235.1|115135.1|115173|115073|219
1626222900000|2021-07-14 00:35:00|115176.1|115076.1|115196.5|115096.5|115199|115099|115156|115056|212
1626223200000|2021-07-14 00:40:00|115205|115105|115213|115113|115237.1|115137.1|115205|115105|189
1626223500000|2021-07-14 00:45:00|115212.5|115112.5|115220.1|115120.1|115224.5|115124.5|115205.1|115105.1|120
1626223800000|2021-07-14 00:50:00|115221|115121|115206.5|115106.5|115224.1|115124.1|115203.4|115103.4|171
1626224100000|2021-07-14 00:55:00|115208|115108|115176.5|115076.5|115208.5|115108.5|115167|115067|150
1626224400000|2021-07-14 01:00:00|115177|115077|115166.4|115066.4|115187|115087|115154.5|115054.5|185
1626224700000|2021-07-14 01:05:00|115162.6|115062.6|115159.5|115059.5|115171.6|115071.6|115106.4|115006.4|204
1626225000000|2021-07-14 01:10:00|115161.1|115061.1|115060|114960|115161.6|115061.6|115055|114955|252
1626225300000|2021-07-14 01:15:00|115060.3|114960.3|115025.8|114925.8|115060.3|114960.3|114977.8|114877.8|294
1626225600000|2021-07-14 01:20:00|115027.6|114927.6|115030.5|114930.5|115069.1|114969.1|115020|114920|171
1626225900000|2021-07-14 01:25:00|115028|114928|115037.1|114937.1|115047.9|114947.9|115018|114918|124
1626226200000|2021-07-14 01:30:00|115038.5|114938.5|115043.5|114943.5|115076.5|114976.5|115033.5|114933.5|142
1626226500000|2021-07-14 01:35:00|115044.5|114944.5|115095.5|114995.5|115100.6|115000.6|115044.5|114944.5|232
1626226800000|2021-07-14 01:40:00|115097.1|114997.1|115134.5|115034.5|115134.5|115034.5|115085.5|114985.5|216
1626227100000|2021-07-14 01:45:00|115136|115036|115111.1|115011.1|115146.2|115046.2|115090|114990|230
1626227400000|2021-07-14 01:50:00|115114.1|115014.1|115105.5|115005.5|115135.1|115035.1|115091.6|114991.6|202
1626227700000|2021-07-14 01:55:00|115105.1|115005.1|115115.5|115015.5|115147|115047|115070|114970|199
1626228000000|2021-07-14 02:00:00|115116.6|115016.6|115070|114970|115131.2|115031.2|115061.6|114961.6|285
1626228300000|2021-07-14 02:05:00|115071.1|114971.1|115112.6|115012.6|115123.1|115023.1|115065.1|114965.1|198
1626228600000|2021-07-14 02:10:00|115113.6|115013.6|115089|114989|115113.6|115013.6|115075.1|114975.1|179
1626228900000|2021-07-14 02:15:00|115088|114988|115083|114983|115092.1|114992.1|115073.3|114973.3|132
1626229200000|2021-07-14 02:20:00|115077.6|114977.6|115120.6|115020.6|115129|115029|115060.5|114960.5|194
1626229500000|2021-07-14 02:25:00|115114.5|115014.5|115144.6|115044.6|115160|115060|115105.1|115005.1|142
1626229800000|2021-07-14 02:30:00|115145.1|115045.1|115140.6|115040.6|115156.1|115056.1|115116.5|115016.5|121
1626230100000|2021-07-14 02:35:00|115141.1|115041.1|115135.1|115035.1|115145.1|115045.1|115131|115031|96
1626230400000|2021-07-14 02:40:00|115135.5|115035.5|115135.1|115035.1|115165.1|115065.1|115127.3|115027.3|93
1626230700000|2021-07-14 02:45:00|115134|115034|115121.6|115021.6|115162.6|115062.6|115116.1|115016.1|137
1626231000000|2021-07-14 02:50:00|115115.5|115015.5|115080.1|114980.1|115116.1|115016.1|115076.6|114976.6|134
1626231300000|2021-07-14 02:55:00|115079.6|114979.6|115085|114985|115115.2|115015.2|115079.5|114979.5|103
1626231600000|2021-07-14 03:00:00|115090|114990|115098.5|114998.5|115111.6|115011.6|115080|114980|105
1626231900000|2021-07-14 03:05:00|115097.1|114997.1|115101.5|115001.5|115107.5|115007.5|115082.1|114982.1|85
1626232200000|2021-07-14 03:10:00|115101|115001|115112.1|115012.1|115115.1|115015.1|115092|114992|43
1626232500000|2021-07-14 03:15:00|115110|115010|115103|115003|115113.1|115013.1|115102.5|115002.5|44
1626232800000|2021-07-14 03:20:00|115102.1|115002.1|115101|115001|115110|115010|115092.5|114992.5|44
1626233100000|2021-07-14 03:25:00|115095.5|114995.5|115102.6|115002.6|115110.6|115010.6|115091|114991|48
1626233400000|2021-07-14 03:30:00|115105.1|115005.1|115103.1|115003.1|115113.1|115013.1|115095.1|114995.1|68
1626233700000|2021-07-14 03:35:00|115105.1|115005.1|115112.1|115012.1|115115.1|115015.1|115105.1|115005.1|21
1626234000000|2021-07-14 03:40:00|115112.6|115012.6|115125.1|115025.1|115132.4|115032.4|115110|115010|44
1626234300000|2021-07-14 03:45:00|115122.1|115022.1|115142.1|115042.1|115144.6|115044.6|115122.1|115022.1|52
1626234600000|2021-07-14 03:50:00|115142.5|115042.5|115181.2|115081.2|115181.2|115081.2|115139.5|115039.5|86
1626234900000|2021-07-14 03:55:00|115182.2|115082.2|115143.6|115043.6|115182.7|115082.7|115132|115032|69
1626235200000|2021-07-14 04:00:00|115144.5|115044.5|115143|115043|115162|115062|115142.5|115042.5|40
1626235500000|2021-07-14 04:05:00|115142|115042|115145.5|115045.5|115154.5|115054.5|115142|115042|52
1626235800000|2021-07-14 04:10:00|115151.6|115051.6|115164|115064|115164|115064|115145.5|115045.5|64
1626236100000|2021-07-14 04:15:00|115163.1|115063.1|115175|115075|115183.1|115083.1|115153.1|115053.1|65
1626236400000|2021-07-14 04:20:00|115175.5|115075.5|115149.2|115049.2|115206.6|115106.6|115146.9|115046.9|79
1626236700000|2021-07-14 04:25:00|115150.1|115050.1|115162.6|115062.6|115175.1|115075.1|115150.1|115050.1|131
1626237000000|2021-07-14 04:30:00|115162.1|115062.1|115171.1|115071.1|115175.6|115075.6|115155.1|115055.1|104
1626237300000|2021-07-14 04:35:00|115167.5|115067.5|115161.5|115061.5|115173.6|115073.6|115161.5|115061.5|45
1626237600000|2021-07-14 04:40:00|115156|115056|115161|115061|115163.4|115063.4|115145.1|115045.1|71
1626237900000|2021-07-14 04:45:00|115162.6|115062.6|115175.1|115075.1|115175.1|115075.1|115161|115061|48
1626238200000|2021-07-14 04:50:00|115175.5|115075.5|115155|115055|115175.5|115075.5|115151.1|115051.1|69
1626238500000|2021-07-14 04:55:00|115154|115054|115195.6|115095.6|115197.6|115097.6|115153.5|115053.5|67
1626238800000|2021-07-14 05:00:00|115197.1|115097.1|115160|115060|115203.9|115103.9|115157.1|115057.1|137
1626239100000|2021-07-14 05:05:00|115161.8|115061.8|115157|115057|115190|115090|115152.2|115052.2|160
1626239400000|2021-07-14 05:10:00|115157.5|115057.5|115144.5|115044.5|115160|115060|115144|115044|86
1626239700000|2021-07-14 05:15:00|115143.2|115043.2|115145.1|115045.1|115163|115063|115142.2|115042.2|89
1626240000000|2021-07-14 05:20:00|115156.1|115056.1|115150.6|115050.6|115162.4|115062.4|115144.5|115044.5|92
1626240300000|2021-07-14 05:25:00|115152.1|115052.1|115145.1|115045.1|115158.1|115058.1|115135.1|115035.1|94
1626240600000|2021-07-14 05:30:00|115137.8|115037.8|115119|115019|115140|115040|115105.6|115005.6|84
1626240900000|2021-07-14 05:35:00|115116|115016|115103|115003|115135.5|115035.5|115096|114996|76
1626241200000|2021-07-14 05:40:00|115104|115004|115113.1|115013.1|115123.1|115023.1|115104|115004|102
1626241500000|2021-07-14 05:45:00|115113.3|115013.3|115099.1|114999.1|115123.1|115023.1|115099.1|114999.1|127
1626241800000|2021-07-14 05:50:00|115098.5|114998.5|115087.6|114987.6|115117.6|115017.6|115085.5|114985.5|129
1626242100000|2021-07-14 05:55:00|115088.5|114988.5|115058|114958|115097.5|114997.5|115040|114940|119
1626242400000|2021-07-14 06:00:00|115055.1|114955.1|115001.6|114901.6|115069|114969|114961|114861|226
1626242700000|2021-07-14 06:05:00|115003.6|114903.6|115020|114920|115031|114931|114981|114881|259
1626243000000|2021-07-14 06:10:00|115022.1|114922.1|115022.6|114922.6|115040.6|114940.6|115010|114910|191
1626243300000|2021-07-14 06:15:00|115020.1|114920.1|114979.2|114879.2|115036.5|114936.5|114975.1|114875.1|162
1626243600000|2021-07-14 06:20:00|114979.5|114879.5|114925|114825|114989.7|114889.7|114915|114815|194
1626243900000|2021-07-14 06:25:00|114925.1|114825.1|114929.3|114829.3|114954.5|114854.5|114918|114818|224
1626244200000|2021-07-14 06:30:00|114931.1|114831.1|114883.5|114783.5|114950.4|114850.4|114882.5|114782.5|157
1626244500000|2021-07-14 06:35:00|114884.5|114784.5|114938.9|114838.9|114951.1|114851.1|114884.5|114784.5|74
1626244800000|2021-07-14 06:40:00|114943.4|114843.4|115017.4|114917.4|115039.6|114932.3|114941|114839.6|63
1626245100000|2021-07-14 06:45:00|115020.8|114920.8|114991.6|114891.6|115027.8|114927.8|114986|114886|43
1626245400000|2021-07-14 06:50:00|114991.1|114891.1|115001.6|114901.6|115002.1|114902.1|114959|114859|37
1626245700000|2021-07-14 06:55:00|115001.5|114901.5|115015.1|114915.1|115025.4|114925.4|114985.7|114885.7|73
1626246000000|2021-07-14 07:00:00|115025.8|114925.8|115046.3|114946.3|115237|115000|115021.7|114921.7|111
1626246300000|2021-07-14 07:05:00|115046.7|114946.7|115017.4|114917.4|115047.1|114947.1|115011.3|114911.3|85
1626246600000|2021-07-14 07:10:00|115012|114912|115040.5|114940.5|115048.4|114948.4|115006.1|114906.1|102
1626246900000|2021-07-14 07:15:00|115034.2|114934.2|115025.1|114925.1|115049.6|114949.6|115016|114916|77
1626247200000|2021-07-14 07:20:00|115017|114917|115022.6|114922.6|115038.6|114938.6|115008.8|114908.8|53
1626247500000|2021-07-14 07:25:00|115020.5|114920.5|114994.6|114894.6|115032.6|114932.6|114994.6|114894.6|35
1626247800000|2021-07-14 07:30:00|114994.5|114894.5|114987.1|114887.1|114995.1|114895.1|114977.3|114877.3|37
1626248100000|2021-07-14 07:35:00|114987.6|114887.6|114947.1|114847.1|114987.6|114887.6|114940.5|114840.5|33
1626248400000|2021-07-14 07:40:00|114939.3|114839.3|114968.4|114868.4|114978.7|114878.7|114902.4|114802.4|57
1626248700000|2021-07-14 07:45:00|114968.1|114868.1|114974.7|114874.7|114983.6|114883.6|114961.5|114861.5|69
1626249000000|2021-07-14 07:50:00|114978.4|114878.4|114962.1|114862.1|114979.7|114879.7|114953.2|114853.2|40
1626249300000|2021-07-14 07:55:00|114954.5|114854.5|114999.1|114899.1|115012|114912|114953|114853|40
1626249600000|2021-07-14 08:00:00|114998.7|114898.7|114997.5|114897.5|115005.1|114905.1|114990.7|114890.7|67
1626249900000|2021-07-14 08:05:00|114991.2|114891.2|115015.1|114915.1|115015.1|114915.1|114980.1|114880.1|46
1626250200000|2021-07-14 08:10:00|115012.5|114912.5|115029.1|114929.1|115031.1|114931.1|115012.5|114912.5|16
1626250500000|2021-07-14 08:15:00|115029.5|114929.5|115037.4|114937.4|115045.1|114945.1|115028.5|114928.5|30
1626250800000|2021-07-14 08:20:00|115038|114938|115042|114942|115071.3|114971.3|115036.1|114936.1|46
1626251100000|2021-07-14 08:25:00|115041.4|114941.4|115028.1|114928.1|115045.1|114945.1|115017.6|114917.6|49
1626251400000|2021-07-14 08:30:00|115029.5|114929.5|115004.1|114904.1|115030.1|114930.1|115002.2|114902.2|50
1626251700000|2021-07-14 08:35:00|115004.5|114904.5|115027.2|114927.2|115042|114942|114989.5|114889.5|44
1626252000000|2021-07-14 08:40:00|115030|114930|115021.5|114921.5|115030|114930|115007.9|114907.9|23
1626252300000|2021-07-14 08:45:00|115021|114921|115026|114926|115029.5|114929.5|115020|114920|33
1626252600000|2021-07-14 08:50:00|115027.1|114927.1|115042.4|114942.4|115042.4|114942.4|115022.1|114922.1|23
1626252900000|2021-07-14 08:55:00|115036.4|114936.4|115076|114976|115105|114977.4|115029.7|114905|70
1626253200000|2021-07-14 09:00:00|115075|114975|115070.9|114970.9|115083.9|114983.9|115063.1|114963.1|28
1626253500000|2021-07-14 09:05:00|115071.9|114971.9|115080.4|114980.4|115081|114981|115058.1|114958.1|35
1626253800000|2021-07-14 09:10:00|115078.7|114978.7|115068.5|114968.5|115098.1|114998.1|115035|114935|50
1626254100000|2021-07-14 09:15:00|115067.9|114967.9|115093.7|114993.7|115093.7|114993.7|115067.9|114967.9|19
1626254400000|2021-07-14 09:20:00|115093.5|114993.5|115092.5|114992.5|115093.5|114993.5|115088.7|114988.7|4
1626254700000|2021-07-14 09:25:00|115110|115010|115093.5|114993.5|115110|115010|115093.5|114993.5|3
1626255000000|2021-07-14 09:30:00|115080|114980|115067.9|114967.9|115080|114980|115056.4|114956.4|14
1626255300000|2021-07-14 09:35:00|115059.3|114959.3|115040|114940|115059.3|114959.3|115033.7|114933.7|24
1626255600000|2021-07-14 09:40:00|115042|114942|115045.4|114945.4|115046.5|114946.5|115042|114942|10
1626255900000|2021-07-14 09:45:00|115045.9|114945.9|115054.7|114954.7|115055.1|114955.1|115045|114945|14
1626256200000|2021-07-14 09:50:00|115052.7|114952.7|115040|114940|115055|114955|115022.3|114922.3|29
1626256500000|2021-07-14 09:55:00|115037.7|114937.7|115032.2|114932.2|115039.8|114939.8|115032.2|114932.2|10
1626256800000|2021-07-14 10:00:00|115031.7|114931.7|115007.9|114907.9|115031.7|114931.7|115007.7|114907.7|42
1626257100000|2021-07-14 10:05:00|115008.2|114908.2|114997.2|114897.2|115010|114910|114978.8|114878.8|44
1626257400000|2021-07-14 10:10:00|115005|114905|114982.4|114882.4|115063.5|114905|114956.7|114827.2|84
1626257700000|2021-07-14 10:15:00|114984.5|114884.5|114985.9|114885.9|114987.8|114887.8|114981.1|114881.1|16
1626258000000|2021-07-14 10:20:00|114985|114885|115035|114835|115035|114885|114984.1|114835|4
1626258300000|2021-07-14 10:25:00|115035.5|114835.5|114985|114885|115040.1|114887.4|114984.8|114835.5|6
1626258600000|2021-07-14 10:30:00|114980.1|114880.1|114972.8|114872.8|114980.1|114880.1|114972.7|114872.7|25
1626258900000|2021-07-14 10:35:00|114972.3|114872.3|114973.3|114873.3|114975|114875|114968.6|114868.6|23
1626259200000|2021-07-14 10:40:00|114974.1|114874.1|114990|114890|114996.9|114896.9|114970.6|114870.6|15
1626259500000|2021-07-14 10:45:00|114987.4|114887.4|115006.9|114906.9|115006.9|114906.9|114970|114870|17
1626259800000|2021-07-14 10:50:00|115000|114900|114995|114895|115000.2|114900.2|114988|114888|10
1626260100000|2021-07-14 10:55:00|114979.5|114879.5|114995|114895|114995|114895|114979.3|114879.3|8
1626260400000|2021-07-14 11:00:00|114992.7|114892.7|114995|114895|114995|114895|114989.5|114889.5|21
1626260700000|2021-07-14 11:05:00|114987.8|114887.8|115027.7|114827.7|115033.4|114887.8|114965.7|114827.7|15
1626261000000|2021-07-14 11:10:00|115030.7|114830.7|115026.4|114826.4|115044.5|114844.5|115020.9|114820.9|33
1626261300000|2021-07-14 11:15:00|115031|114831|114968.5|114868.5|115033.7|114870|114968.5|114819.1|28
1626261600000|2021-07-14 11:20:00|114970|114870|114970|114870|114987|114887|114968.5|114868.5|6
1626261900000|2021-07-14 11:25:00|114975|114875|115028.5|114828.5|115029|114879.5|114974|114828|11
1626262500000|2021-07-14 11:35:00|115026.9|114826.9|115028.5|114828.5|115029.5|114829.5|115023.2|114823.2|13
1626263100000|2021-07-14 11:45:00|115020.1|114820.1|114968.6|114868.6|115020.1|114874.5|114966.3|114817|16
1626263400000|2021-07-14 11:50:00|114964.1|114864.1|114985.3|114785.3|114989.5|114870|114935|114785.3|35
1626263700000|2021-07-14 11:55:00|114989.5|114789.5|114983|114783|114989.5|114822.3|114920.5|114767.5|32
1626264000000|2021-07-14 12:00:00|114984.1|114784.1|114920|114720|114984.1|114824.5|114915.5|114720|60
1626264300000|2021-07-14 12:05:00|114920.5|114720.5|114824.5|114724.5|114925|114775|114817.5|114660|31
1626264600000|2021-07-14 12:10:00|114822|114722|114820|114720|114845|114745|114804.5|114704.5|30
1626264900000|2021-07-14 12:15:00|114870|114670|114875|114675|114875|114675|114865.5|114665.5|14
1626265200000|2021-07-14 12:20:00|114871|114671|114870.5|114670.5|114877|114677|114868|114668|22
1626265500000|2021-07-14 12:25:00|114795.3|114695.3|114755|114655|114834|114707.9|114723.5|114594|76
1626265800000|2021-07-14 12:30:00|114750|114650|114728|114528|114791.5|114650|114649.9|114515|121
1626266100000|2021-07-14 12:35:00|114715.5|114515.5|114707|114507|114730|114553.5|114641.7|114450|47
1626266400000|2021-07-14 12:40:00|114723.3|114523.3|114703.6|114503.6|114732|114532|114699|114499|69
1626266700000|2021-07-14 12:45:00|114704.1|114504.1|114718|114518|114720.4|114520.4|114704.1|114504.1|21
1626267000000|2021-07-14 12:50:00|114718.5|114518.5|114747|114547|114770.4|114607.5|114681.5|114518|51
1626267300000|2021-07-14 12:55:00|114746.2|114546.2|114721.3|114521.3|114748|114610.4|114707.4|114507.4|43
1626267600000|2021-07-14 13:00:00|114723.9|114523.9|114719|114519|114723.9|114523.9|114719|114519|6
1626267900000|2021-07-14 13:05:00|114717|114517|114728.9|114528.9|114729.4|114529.4|114708.9|114508.9|38
1626268200000|2021-07-14 13:10:00|114725.1|114525.1|114742.5|114542.5|114746|114546|114725.1|114525.1|30
1626268500000|2021-07-14 13:15:00|114740|114540|114754|114554|114760.1|114560.1|114739.5|114539.5|27
1626268800000|2021-07-14 13:20:00|114753.5|114553.5|114686.5|114586.5|114754|114600.5|114680.5|114540|22
1626269100000|2021-07-14 13:25:00|114685.5|114585.5|114743|114543|114750.5|114587|114684|114520|30
1626269400000|2021-07-14 13:30:00|114742.5|114542.5|114703.5|114603.5|114758.8|114603.5|114678.5|114534.5|45
1626269700000|2021-07-14 13:35:00|114703|114603|114762.5|114562.5|114775|114628|114703|114562.5|26
1626270000000|2021-07-14 13:40:00|114763|114563|114762|114562|114770|114570|114758.5|114558.5|21
1626270300000|2021-07-14 13:45:00|114762.5|114562.5|114750|114550|114762.5|114612.5|114687|114536|28
1626270600000|2021-07-14 13:50:00|114756|114556|114756|114556|114757|114611|114695.5|114555.5|25
1626270900000|2021-07-14 13:55:00|114755.5|114555.5|114685|114585|114755.5|114600.5|114685|114555.5|17
1626271200000|2021-07-14 14:00:00|114692.5|114592.5|114780.5|114580.5|114781.5|114611.3|114692.5|114549.3|107
1626271500000|2021-07-14 14:05:00|114780.3|114580.3|114828.5|114628.5|114833.5|114633.5|114778.5|114578.5|86
1626271800000|2021-07-14 14:10:00|114828|114628|114760|114660|114829.5|114673.5|114760|114621|54
1626272100000|2021-07-14 14:15:00|114755|114655|114741.2|114641.2|114795.2|114666.2|114718|114570.7|46
1626272400000|2021-07-14 14:20:00|114741.7|114641.7|114747.2|114647.2|114747.7|114647.7|114740.2|114640.2|21
1626272700000|2021-07-14 14:25:00|114746.7|114646.7|114757.3|114657.3|114813.7|114660.7|114746.7|114596.8|68
1626273000000|2021-07-14 14:30:00|114761.3|114661.3|114818.2|114618.2|114835.2|114662.8|114758.2|114590.6|60
1626273300000|2021-07-14 14:35:00|114809.6|114609.6|114848.5|114648.5|114855.5|114655.5|114745|114598.6|81
1626273600000|2021-07-14 14:40:00|114847.8|114647.8|114817.5|114717.5|114887|114735.5|114795|114635|69
1626273900000|2021-07-14 14:45:00|114819.6|114719.6|114765|114665|114835|114735|114765|114665|63
1626274200000|2021-07-14 14:50:00|114769|114669|114828.5|114628.5|114844.5|114694.1|114769|114622.3|102
1626274500000|2021-07-14 14:55:00|114829.5|114629.5|114799.3|114699.3|114845.8|114703|114757.3|114617.5|116
1626274800000|2021-07-14 15:00:00|114801.5|114701.5|114816.8|114716.8|114820|114720|114800.8|114700.8|59
1626275100000|2021-07-14 15:05:00|114817.3|114717.3|114900|114700|114901.3|114751.3|114809.5|114678|85
1626275400000|2021-07-14 15:10:00|114901|114701|114828.5|114728.5|114906.3|114764.1|114828.5|114692|49
1626275700000|2021-07-14 15:15:00|114829|114729|114828.2|114728.2|114830.7|114730.7|114826.7|114726.7|22
1626276000000|2021-07-14 15:20:00|114827.7|114727.7|114818.2|114718.2|114865.5|114727.7|114791.1|114635.7|39
1626276300000|2021-07-14 15:25:00|114867.2|114667.2|114827.2|114727.2|114878|114728.2|114826.2|114667.2|40
1626276600000|2021-07-14 15:30:00|114826.5|114726.5|114877|114677|114878.2|114727.5|114826.5|114675.7|22
1626276900000|2021-07-14 15:35:00|114876.7|114676.7|114839.2|114739.2|114879.7|114741|114828.5|114676.2|32
1626277200000|2021-07-14 15:40:00|114839.7|114739.7|114868.7|114768.7|114911.2|114768.7|114839.2|114697.5|31
1626277500000|2021-07-14 15:45:00|114920.3|114720.3|114909.2|114709.2|114925.2|114725.2|114909.2|114709.2|11
1626277800000|2021-07-14 15:50:00|114916.2|114716.2|114854|114754|114916.2|114758|114846.2|114709.2|10
1626278100000|2021-07-14 15:55:00|114853.5|114753.5|114841.2|114741.2|114918.5|114755|114841.2|114718.5|24
1626278400000|2021-07-14 16:00:00|114836.2|114736.2|114811.2|114711.2|114836.2|114736.2|114811.2|114711.2|14
1626278700000|2021-07-14 16:05:00|114806.2|114706.2|114790.7|114690.7|114806.2|114706.2|114786.2|114686.2|16
1626279000000|2021-07-14 16:10:00|114791.2|114691.2|114864.5|114664.5|114864.5|114691.7|114791.2|114650|13
1626279300000|2021-07-14 16:15:00|114864|114664|114837.7|114637.7|114865|114692.7|114785.2|114609.3|45
1626279600000|2021-07-14 16:20:00|114838.8|114638.8|114750|114650|114839|114659.5|114746.2|114612|36
1626279900000|2021-07-14 16:25:00|114755|114655|114757.5|114657.5|114757.5|114657.5|114755|114655|6
1626280200000|2021-07-14 16:30:00|114758|114658|114750|114650|114758|114658|114742.2|114642.2|19
1626280500000|2021-07-14 16:35:00|114748.5|114648.5|114729|114629|114749|114649|114729|114629|18
1626280800000|2021-07-14 16:40:00|114730|114630|114780|114580|114783|114634.3|114709.5|114575|18
1626281100000|2021-07-14 16:45:00|114787|114587|114806.4|114606.4|114806.4|114610|114710|114537.4|25
1626281400000|2021-07-14 16:50:00|114794|114594|114785|114585|114813.4|114613.4|114785|114585|20
1626281700000|2021-07-14 16:55:00|114775.8|114575.8|114755.3|114555.3|114775.8|114598.9|114695|114555|8
1626282000000|2021-07-14 17:00:00|114755|114555|114724.8|114524.8|114755|114600|114663.5|114513|39
1626282300000|2021-07-14 17:05:00|114724.3|114524.3|114680|114580|114725|114580|114663|114523.3|12
1626282600000|2021-07-14 17:10:00|114690|114590|114680|114580|114750|114590|114680|114550|17
1626282900000|2021-07-14 17:15:00|114680.3|114580.3|114680|114580|114682|114582|114680|114580|6
1626283500000|2021-07-14 17:25:00|114682.5|114582.5|114680|114580|114686.2|114586.2|114680|114580|6
1626284100000|2021-07-14 17:35:00|114674.5|114574.5|114715|114515|114741.5|114575|114659.8|114515|21
1626284400000|2021-07-14 17:40:00|114701.5|114501.5|114696|114496|114701.5|114501.5|114673|114473|26
1626284700000|2021-07-14 17:45:00|114697|114497|114716.5|114516.5|114723.4|114531|114631|114433.5|62
1626285000000|2021-07-14 17:50:00|114717|114517|114683.5|114483.5|114717.5|114517.5|114683.4|114483.4|11
1626285300000|2021-07-14 17:55:00|114682.5|114482.5|114670|114470|114682.5|114482.5|114665|114465|10
1626285600000|2021-07-14 18:00:00|114665|114465|114665|114465|114667.5|114510|114610|114459|9
1626285900000|2021-07-14 18:05:00|114594.5|114494.5|114625|114425|114645|114494.5|114559.3|114415|33
1626286200000|2021-07-14 18:10:00|114624.4|114424.4|114618.5|114418.5|114630|114430|114618.5|114418.5|19
1626286500000|2021-07-14 18:15:00|114614|114414|114532.3|114332.3|114614.5|114431.3|114477.8|114324.3|61
1626286800000|2021-07-14 18:20:00|114532.8|114332.8|114537.8|114337.8|114541.3|114341.3|114532.8|114332.8|23
1626287100000|2021-07-14 18:25:00|114537.3|114337.3|114535.8|114335.8|114538.5|114338.5|114535.8|114335.8|13
1626287400000|2021-07-14 18:30:00|114536.8|114336.8|114488.5|114288.5|114536.8|114369.5|114448.5|114282|45
1626287700000|2021-07-14 18:35:00|114487|114287|114488|114288|114494.5|114365|114465|114281|15
1626288000000|2021-07-14 18:40:00|114489|114289|114485.5|114285.5|114489|114289|114485.5|114285.5|3
1626288300000|2021-07-14 18:45:00|114484.5|114284.5|114485|114285|114485|114285|114484.5|114284.5|2
1626288600000|2021-07-14 18:50:00|114491|114291|114570.5|114370.5|114573.4|114373.4|114491|114291|46
1626288900000|2021-07-14 18:55:00|114571|114371|114574|114374|114574|114374|114570.5|114370.5|9
1626289200000|2021-07-14 19:00:00|114573.4|114373.4|114571.5|114371.5|114574|114374|114571.5|114371.5|9
1626289500000|2021-07-14 19:05:00|114571|114371|114566|114366|114571|114371|114566|114366|7
1626289800000|2021-07-14 19:10:00|114566.5|114366.5|114532.5|114432.5|114566.5|114433|114518|114366|18
1626290100000|2021-07-14 19:15:00|114532|114432|114534.5|114434.5|114534.5|114434.5|114524.5|114424.5|11
1626290400000|2021-07-14 19:20:00|114535|114435|114534.5|114434.5|114535|114435|114534.5|114434.5|2
1626290700000|2021-07-14 19:25:00|114533|114433|114534.5|114434.5|114534.5|114434.5|114526|114426|5
1626291000000|2021-07-14 19:30:00|114535|114435|114538.5|114438.5|114539.5|114439.5|114535|114435|4
1626291300000|2021-07-14 19:35:00|114535|114435|114555|114455|114555|114455|114530|114430|15
1626291600000|2021-07-14 19:40:00|114549.5|114449.5|114586|114386|114586|114455|114535|114385|12
1626291900000|2021-07-14 19:45:00|114585|114385|114580|114380|114590|114390|114575|114375|14
1626292200000|2021-07-14 19:50:00|114581.5|114381.5|114580|114380|114585|114385|114580|114380|3
1626307200000|2021-07-15 00:00:00|114575|114375|114687|114487|114745.5|114545.5|114575|114375|98
1626307500000|2021-07-15 00:05:00|114686.5|114486.5|114665.1|114565.1|114721.1|114572.6|114638.3|114463|178
1626307800000|2021-07-15 00:10:00|114666|114566|114627.6|114527.6|114675.1|114575.1|114627.6|114527.6|161
1626308100000|2021-07-15 00:15:00|114625.3|114525.3|114681.1|114581.1|114698|114598|114625.3|114525.3|214
1626308400000|2021-07-15 00:20:00|114682|114582|114687.1|114587.1|114715.1|114615.1|114676.3|114576.3|194
1626308700000|2021-07-15 00:25:00|114689.1|114589.1|114694|114594|114709|114609|114677|114577|192
1626309000000|2021-07-15 00:30:00|114697|114597|114753.3|114653.3|114764.5|114664.5|114697|114597|234
1626309300000|2021-07-15 00:35:00|114755.6|114655.6|114702.3|114602.3|114760.4|114660.4|114702.3|114602.3|165
1626309600000|2021-07-15 00:40:00|114710|114610|114700.6|114600.6|114740.5|114640.5|114689.6|114589.6|131
1626309900000|2021-07-15 00:45:00|114701.6|114601.6|114769.6|114669.6|114775|114675|114699|114599|160
1626310200000|2021-07-15 00:50:00|114770.1|114670.1|114754.5|114654.5|114774|114674|114729.4|114629.4|173
1626310500000|2021-07-15 00:55:00|114751.1|114651.1|114759|114659|114794.5|114694.5|114749|114649|183
1626310800000|2021-07-15 01:00:00|114760|114660|114826.1|114726.1|114832.8|114732.8|114756.2|114656.2|238
1626311100000|2021-07-15 01:05:00|114827.5|114727.5|114838|114738|114848|114748|114816.5|114716.5|148
1626311400000|2021-07-15 01:10:00|114837.5|114737.5|114859.1|114759.1|114861.5|114761.5|114827.1|114727.1|165
1626311700000|2021-07-15 01:15:00|114858.5|114758.5|114798.5|114698.5|114860.8|114760.8|114798|114698|134
1626312000000|2021-07-15 01:20:00|114797|114697|114793.2|114693.2|114813|114713|114784|114684|155
1626312300000|2021-07-15 01:25:00|114796.6|114696.6|114815|114715|114838|114738|114796.6|114696.6|119
1626312600000|2021-07-15 01:30:00|114814|114714|114796.6|114696.6|114863.4|114763.4|114777.4|114677.4|278
1626312900000|2021-07-15 01:35:00|114797.6|114697.6|114807.5|114707.5|114818.5|114718.5|114758.5|114658.5|240
1626313200000|2021-07-15 01:40:00|114809.2|114709.2|114783.5|114683.5|114809.7|114709.7|114758.9|114658.9|234
1626313500000|2021-07-15 01:45:00|114783|114683|114837.5|114737.5|114839.8|114739.8|114763.5|114663.5|209
1626313800000|2021-07-15 01:50:00|114838|114738|114824.5|114724.5|114849.8|114749.8|114802.1|114702.1|186
1626314100000|2021-07-15 01:55:00|114822|114722|114838|114738|114865.7|114765.7|114821|114721|165
1626314400000|2021-07-15 02:00:00|114841.5|114741.5|114826.1|114726.1|114846|114746|114799.9|114699.9|212
1626314700000|2021-07-15 02:05:00|114828.5|114728.5|114839|114739|114841|114741|114807.6|114707.6|99
1626315000000|2021-07-15 02:10:00|114841.1|114741.1|114820|114720|114871.1|114771.1|114820|114720|194
1626315300000|2021-07-15 02:15:00|114821.1|114721.1|114832.9|114732.9|114836.5|114736.5|114810|114710|104
1626315600000|2021-07-15 02:20:00|114831.9|114731.9|114849.4|114749.4|114859.1|114759.1|114823.9|114723.9|114
1626315900000|2021-07-15 02:25:00|114853.4|114753.4|114771.2|114671.2|114853.5|114753.5|114771.2|114671.2|106
1626316200000|2021-07-15 02:30:00|114767.4|114667.4|114748.5|114648.5|114776.1|114676.1|114712.1|114612.1|277
1626316500000|2021-07-15 02:35:00|114744.9|114644.9|114755.6|114655.6|114755.6|114655.6|114705.1|114605.1|222
1626316800000|2021-07-15 02:40:00|114755.5|114655.5|114747.6|114647.6|114769|114669|114744|114644|155
1626317100000|2021-07-15 02:45:00|114748|114648|114729.5|114629.5|114759.8|114659.8|114728.5|114628.5|132
1626317400000|2021-07-15 02:50:00|114731|114631|114698.1|114598.1|114734|114634|114682.3|114582.3|205
1626317700000|2021-07-15 02:55:00|114697.8|114597.8|114677.5|114577.5|114708.5|114608.5|114677.5|114577.5|128
1626318000000|2021-07-15 03:00:00|114681.3|114581.3|114621|114521|114684.5|114584.5|114609|114509|217
1626318300000|2021-07-15 03:05:00|114621.5|114521.5|114632.5|114532.5|114651.1|114551.1|114597.6|114497.6|154
1626318600000|2021-07-15 03:10:00|114630|114530|114689|114589|114689|114589|114628|114528|131
1626318900000|2021-07-15 03:15:00|114689.5|114589.5|114664.5|114564.5|114698|114598|114660.5|114560.5|169
1626319200000|2021-07-15 03:20:00|114667.7|114567.7|114678|114578|114679.5|114579.5|114644|114544|106
1626319500000|2021-07-15 03:25:00|114675.1|114575.1|114615.1|114515.1|114675.1|114575.1|114613.1|114513.1|171
1626319800000|2021-07-15 03:30:00|114612.7|114512.7|114597|114497|114612.7|114512.7|114579.6|114479.6|118
1626320100000|2021-07-15 03:35:00|114594.9|114494.9|114510|114410|114601.5|114501.5|114498|114398|188
1626320400000|2021-07-15 03:40:00|114511|114411|114422.5|114322.5|114511.1|114411.1|114410.5|114310.5|267
1626320700000|2021-07-15 03:45:00|114423|114323|114345.4|114245.4|114436|114336|114342.7|114242.7|181
1626321000000|2021-07-15 03:50:00|114345.7|114245.7|114379.6|114279.6|114395.1|114295.1|114308.1|114208.1|243
1626321300000|2021-07-15 03:55:00|114380.1|114280.1|114377.5|114277.5|114405.6|114305.6|114375|114275|143
1626321600000|2021-07-15 04:00:00|114375.6|114275.6|114340|114240|114378.5|114278.5|114338.5|114238.5|135
1626321900000|2021-07-15 04:05:00|114340.5|114240.5|114284.5|114184.5|114342.5|114242.5|114280|114180|159
1626322200000|2021-07-15 04:10:00|114283.5|114183.5|114337|114237|114337|114237|114281.4|114181.4|192
1626322500000|2021-07-15 04:15:00|114335.5|114235.5|114272.1|114172.1|114335.5|114235.5|114250.5|114150.5|179
1626322800000|2021-07-15 04:20:00|114276.1|114176.1|114215.9|114115.9|114285.6|114185.6|114213.1|114113.1|132
1626323100000|2021-07-15 04:25:00|114213.4|114113.4|114252.1|114152.1|114267.5|114167.5|114200.8|114100.8|185
1626323400000|2021-07-15 04:30:00|114252.5|114152.5|114153.9|114053.9|114254.5|114154.5|114138|114038|201
1626323700000|2021-07-15 04:35:00|114159|114059|114242.5|114142.5|114248.6|114148.6|114150.4|114050.4|200
1626324000000|2021-07-15 04:40:00|114244.1|114144.1|114275.4|114175.4|114279.4|114179.4|114225.9|114125.9|185
1626324300000|2021-07-15 04:45:00|114276.9|114176.9|114203|114103|114279.6|114179.6|114191.1|114091.1|184
1626324600000|2021-07-15 04:50:00|114197|114097|114202.1|114102.1|114233.5|114133.5|114190|114090|202
1626324900000|2021-07-15 04:55:00|114205.1|114105.1|114163.7|114063.7|114233.7|114133.7|114163.3|114063.3|187
1626325200000|2021-07-15 05:00:00|114166|114066|114160.6|114060.6|114173.7|114073.7|114127.9|114027.9|178
1626325500000|2021-07-15 05:05:00|114161.6|114061.6|114154.5|114054.5|114162.6|114062.6|114105.1|114005.1|171
1626325800000|2021-07-15 05:10:00|114157.5|114057.5|114178.5|114078.5|114187|114087|114139|114039|159
1626326100000|2021-07-15 05:15:00|114178|114078|114159.1|114059.1|114210|114110|114156|114056|177
1626326400000|2021-07-15 05:20:00|114156|114056|114147.5|114047.5|114160|114060|114118.6|114018.6|144
1626326700000|2021-07-15 05:25:00|114147.1|114047.1|114115.6|114015.6|114149|114049|114103.1|114003.1|149
1626327000000|2021-07-15 05:30:00|114115.1|114015.1|114170|114070|114170|114070|114115|114015|116
1626327300000|2021-07-15 05:35:00|114168.5|114068.5|114171.6|114071.6|114187.5|114087.5|114134|114034|177
1626327600000|2021-07-15 05:40:00|114171.1|114071.1|114200.6|114100.6|114205.1|114105.1|114152.6|114052.6|187
1626327900000|2021-07-15 05:45:00|114203|114103|114128.1|114028.1|114215.1|114115.1|114128|114028|197
1626328200000|2021-07-15 05:50:00|114131.1|114031.1|114118|114018|114143.1|114043.1|114101.3|114001.3|192
1626328500000|2021-07-15 05:55:00|114120.1|114020.1|114131|114031|114153.5|114053.5|114109|114009|130
1626328800000|2021-07-15 06:00:00|114135.5|114035.5|114120.5|114020.5|114145.1|114045.1|114106|114006|206
1626329100000|2021-07-15 06:05:00|114121|114021|114125.1|114025.1|114138.1|114038.1|114098|113998|184
1626329400000|2021-07-15 06:10:00|114128.5|114028.5|114161.6|114061.6|114184.5|114084.5|114124.5|114024.5|197
1626329700000|2021-07-15 06:15:00|114163.1|114063.1|114178.3|114078.3|114207|114107|114152.5|114052.5|94
1626330000000|2021-07-15 06:20:00|114178.7|114078.7|114210|114110|114231.6|114131.6|114178.7|114078.7|188
1626330300000|2021-07-15 06:25:00|114210.6|114110.6|114232.4|114132.4|114244|114144|114208.5|114108.5|141
1626330600000|2021-07-15 06:30:00|114230|114130|114141.3|114041.3|114230|114130|114091.7|113933.7|152
1626330900000|2021-07-15 06:35:00|114185.7|113985.7|114190.6|113990.6|114214.4|114063.6|114157|113985.5|45
1626331200000|2021-07-15 06:40:00|114185.6|113985.6|114196.4|113996.4|114203.1|114003.1|114148.3|113948.3|49
1626331500000|2021-07-15 06:45:00|114197.4|113997.4|114240.6|114040.6|114257.4|114088.1|114182.1|113997.4|40
1626331800000|2021-07-15 06:50:00|114239.9|114039.9|114248.1|114048.1|114251.6|114051.6|114237.7|114037.7|40
1626332100000|2021-07-15 06:55:00|114248.6|114048.6|114320.2|114120.2|114321.1|114121.1|114209.5|114043.1|43
1626332400000|2021-07-15 07:00:00|114322.1|114122.1|114230.1|114030.1|114328.1|114163.6|114226.2|114030.1|80
1626332700000|2021-07-15 07:05:00|114231.1|114031.1|114202.1|114002.1|114244.4|114072.3|114146.4|114001.1|39
1626333000000|2021-07-15 07:10:00|114200.1|114000.1|114200.1|114000.1|114208.1|114008.1|114198.1|113998.1|33
1626333300000|2021-07-15 07:15:00|114204.1|114004.1|114185.5|113985.5|114214.5|114046.1|114146.1|113985.5|18
1626333600000|2021-07-15 07:20:00|114186.5|113986.5|114175.1|114075.1|114193.2|114075.7|114140.5|113985|36
1626333900000|2021-07-15 07:25:00|114174.6|114074.6|114251.9|114051.9|114255.1|114085.3|114173|114039.5|35
1626334200000|2021-07-15 07:30:00|114253.1|114053.1|114317.2|114117.2|114322.1|114122.3|114211|114053.1|54
1626334500000|2021-07-15 07:35:00|114328.6|114128.6|114224.4|114124.4|114328.6|114147.1|114224.4|114094.4|50
1626334800000|2021-07-15 07:40:00|114221.6|114121.6|114236.5|114136.5|114285|114137|114221.6|114081|28
1626335100000|2021-07-15 07:45:00|114236|114136|114313.1|114113.1|114315|114150.8|114232|114107|22
1626335400000|2021-07-15 07:50:00|114311.2|114111.2|114305.1|114105.1|114318.1|114118.1|114302|114102|27
1626335700000|2021-07-15 07:55:00|114306.5|114106.5|114255.1|114055.1|114316.4|114161.3|114219.2|114055.1|24
1626336000000|2021-07-15 08:00:00|114255|114055|114238.5|114138.5|114290.1|114143.9|114217|114047.5|56
1626336300000|2021-07-15 08:05:00|114239.5|114139.5|114210.5|114110.5|114239.5|114139.5|114209.1|114109.1|12
1626336600000|2021-07-15 08:10:00|114210.7|114110.7|114215.1|114015.1|114232.8|114110.7|114155|114015.1|26
1626336900000|2021-07-15 08:15:00|114214.6|114014.6|114210.8|114010.8|114220|114062.7|114120.1|114005.7|31
1626337200000|2021-07-15 08:20:00|114209.6|114009.6|114225.5|114025.5|114229|114090.1|114182.5|114007.1|28
1626337500000|2021-07-15 08:25:00|114220.5|114020.5|114210.5|114010.5|114220.5|114045.1|114145.1|113980.2|17
1626337800000|2021-07-15 08:30:00|114209.7|114009.7|114205.5|114005.5|114210.5|114010.5|114203.6|114003.6|9
1626338100000|2021-07-15 08:35:00|114203.6|114003.6|114187.5|114087.5|114246.9|114095.1|114184.9|113998.6|25
1626338400000|2021-07-15 08:40:00|114188.3|114088.3|114222.7|114122.7|114242.1|114123.7|114187.5|114010.5|35
1626338700000|2021-07-15 08:45:00|114222.6|114122.6|114230.1|114130.1|114280.1|114136.3|114222.6|114054|50
1626339000000|2021-07-15 08:50:00|114232.7|114132.7|114240.5|114140.5|114290.1|114140.5|114232.7|114065.5|28
1626339300000|2021-07-15 08:55:00|114238.7|114138.7|114257.1|114157.1|114320.1|114177.2|114238.7|114090.6|36
1626339600000|2021-07-15 09:00:00|114257.5|114157.5|114273.4|114073.4|114278.6|114164.4|114242.7|114070.1|30
1626339900000|2021-07-15 09:05:00|114272|114072|114260.5|114060.5|114274.9|114074.9|114255.8|114055.8|11
1626340200000|2021-07-15 09:10:00|114261.3|114061.3|114282.3|114082.3|114282.3|114082.3|114260.5|114060.5|12
1626340500000|2021-07-15 09:15:00|114280.5|114080.5|114305.5|114105.5|114312|114112|114280.5|114080.5|12
1626340800000|2021-07-15 09:20:00|114298.4|114098.4|114293.2|114093.2|114298.4|114098.4|114292.7|114092.7|8
1626341100000|2021-07-15 09:25:00|114292.7|114092.7|114285.1|114085.1|114292.7|114092.7|114285|114085|14
1626341400000|2021-07-15 09:30:00|114241.2|114141.2|114283.6|114083.6|114300.8|114141.2|114241.2|114083|9
1626341700000|2021-07-15 09:35:00|114283.1|114083.1|114277.8|114077.8|114283.3|114083.3|114277.8|114077.8|7
1626342000000|2021-07-15 09:40:00|114220.1|114120.1|114283.2|114083.2|114285.9|114127.3|114216.1|114076.7|24
1626342300000|2021-07-15 09:45:00|114284.2|114084.2|114282.9|114082.9|114284.2|114084.2|114282.8|114082.8|6
1626342900000|2021-07-15 09:55:00|114283.4|114083.4|114227.5|114127.5|114283.4|114133.7|114218.2|114083.4|27
1626343200000|2021-07-15 10:00:00|114228.4|114128.4|114267.9|114067.9|114275|114128.4|114219.4|114064.2|25
1626343500000|2021-07-15 10:05:00|114264.2|114064.2|114273.2|114073.2|114277.7|114121.4|114221.4|114064.2|11
1626343800000|2021-07-15 10:10:00|114273.7|114073.7|114275|114075|114275|114075|114273.6|114073.6|4
1626344100000|2021-07-15 10:15:00|114273.5|114073.5|114278.2|114078.2|114280.1|114131.8|114230.2|114073.5|14
1626344400000|2021-07-15 10:20:00|114277.1|114077.1|114285.3|114085.3|114285.3|114137.2|114236.1|114077.1|14
1626344700000|2021-07-15 10:25:00|114286.2|114086.2|114330|114130|114330.1|114130.1|114286.2|114086.2|11
1626345000000|2021-07-15 10:30:00|114330.1|114130.1|114330|114130|114330.4|114130.4|114326.8|114126.8|7
1626345300000|2021-07-15 10:35:00|114315|114115|114310|114110|114315|114115|114294.6|114094.6|21
1626345600000|2021-07-15 10:40:00|114311.5|114111.5|114311.4|114111.4|114311.5|114111.5|114300.5|114100.5|14
1626345900000|2021-07-15 10:45:00|114312.1|114112.1|114307.9|114107.9|114320|114165.1|114265|114085|18
1626346200000|2021-07-15 10:50:00|114301.9|114101.9|114310|114110|114310|114149.5|114241.7|114090.1|15
1626346500000|2021-07-15 10:55:00|114310.5|114110.5|114320.5|114120.5|114321.1|114121.1|114310|114110|16
1626346800000|2021-07-15 11:00:00|114319|114119|114246.1|114146.1|114323.5|114148.5|114244.5|114113.7|37
1626347100000|2021-07-15 11:05:00|114320|114120|114298.8|114198.8|114339.5|114200.2|114298.2|114120|29
1626347400000|2021-07-15 11:10:00|114298.9|114198.9|114360|114160|114360|114215|114295|114160|37
1626347700000|2021-07-15 11:15:00|114365|114165|114325.2|114225.2|114365|114225.4|114295.1|114164.6|58
1626348000000|2021-07-15 11:20:00|114325|114225|114387|114187|114394|114241.5|114325|114187|22
1626348300000|2021-07-15 11:25:00|114387.5|114187.5|114338|114238|114399.5|114244.5|114336.7|114187.5|25
1626348600000|2021-07-15 11:30:00|114315|114215|114429.9|114229.9|114432.9|114264.9|114315|114181|15
1626348900000|2021-07-15 11:35:00|114427.4|114227.4|114374|114274|114427.4|114274.5|114369.1|114223.9|11
1626349200000|2021-07-15 11:40:00|114374.5|114274.5|114391|114191|114400.4|114278.5|114368.4|114185|23
1626349500000|2021-07-15 11:45:00|114393|114193|114383.3|114183.3|114393|114193|114381.8|114181.8|18
1626349800000|2021-07-15 11:50:00|114376.5|114176.5|114389|114189|114392.4|114192.4|114376.5|114176.5|11
1626350100000|2021-07-15 11:55:00|114388|114188|114405|114205|114411|114260.5|114341.6|114188|18
1626350400000|2021-07-15 12:00:00|114410|114210|114395.5|114295.5|114415|114306.4|114369.1|114210|22
1626350700000|2021-07-15 12:05:00|114395|114295|114434.2|114234.2|114434.2|114295|114373|114225|33
1626351000000|2021-07-15 12:10:00|114438.9|114238.9|114415|114315|114468.9|114315|114388.7|114231.4|31
1626351300000|2021-07-15 12:15:00|114415.4|114315.4|114441.5|114241.5|114465|114315.4|114415|114235|31
1626351600000|2021-07-15 12:20:00|114441.9|114241.9|114438.5|114238.5|114456.9|114256.9|114435.3|114235.3|25
1626351900000|2021-07-15 12:25:00|114438|114238|114433.6|114233.6|114440|114240|114433.6|114233.6|7
1626352200000|2021-07-15 12:30:00|114432.2|114232.2|114416.5|114216.5|114432.2|114232.2|114412|114212|45
1626352500000|2021-07-15 12:35:00|114417|114217|114392.7|114192.7|114417|114217|114391.5|114191.5|12
1626352800000|2021-07-15 12:40:00|114393.2|114193.2|114395.1|114195.1|114395.1|114195.1|114392.1|114192.1|7
1626353100000|2021-07-15 12:45:00|114395.3|114195.3|114398.5|114198.5|114405.1|114205.1|114395.3|114195.3|5
1626353400000|2021-07-15 12:50:00|114405.1|114205.1|114420.2|114220.2|114420.6|114220.6|114398.5|114198.5|8
1626353700000|2021-07-15 12:55:00|114423.2|114223.2|114454.5|114254.5|114455.7|114285.8|114380.8|114220.7|21
1626354000000|2021-07-15 13:00:00|114452.6|114252.6|114454.5|114254.5|114454.5|114254.5|114452.6|114252.6|3
1626354300000|2021-07-15 13:05:00|114451.7|114251.7|114410|114210|114451.7|114296.2|114356.2|114197|24
1626354600000|2021-07-15 13:10:00|114346|114246|114389.5|114189.5|114397.7|114246|114345|114177|28
1626354900000|2021-07-15 13:15:00|114388.8|114188.8|114316.5|114216.5|114395.7|114231.2|114307.4|114182.5|26
1626355200000|2021-07-15 13:20:00|114298.7|114198.7|114296.2|114196.2|114355|114205|114281.2|114140|25
1626355500000|2021-07-15 13:25:00|114291.2|114191.2|114238.5|114138.5|114291.3|114191.3|114230|114067|36
1626355800000|2021-07-15 13:30:00|114238.9|114138.9|114308.8|114108.8|114308.8|114154.3|114238.9|114045.9|35
1626356100000|2021-07-15 13:35:00|114311.3|114111.3|114293.5|114093.5|114311.8|114111.8|114284.9|114084.9|18
1626356400000|2021-07-15 13:40:00|114219.3|114119.3|114279.9|114079.9|114319.5|114119.5|114219.3|114040.3|57
1626356700000|2021-07-15 13:45:00|114299.9|114099.9|114279.5|114079.5|114304.9|114147.8|114247.8|114050.9|43
1626357000000|2021-07-15 13:50:00|114250.9|114050.9|114280.3|114080.3|114282.9|114082.9|114250.9|114050.9|20
1626357300000|2021-07-15 13:55:00|114280.6|114080.6|114268.8|114068.8|114282.8|114082.8|114268.3|114068.3|7
1626357600000|2021-07-15 14:00:00|114268.3|114068.3|114260.3|114060.3|114268.3|114068.3|114260.3|114060.3|15
1626357900000|2021-07-15 14:05:00|114260.1|114060.1|114250.5|114050.5|114261.3|114061.3|114244.6|114044.6|23
1626358200000|2021-07-15 14:10:00|114245.5|114045.5|114246.3|114046.3|114247.9|114047.9|114237.9|114037.9|8
1626358500000|2021-07-15 14:15:00|114246.8|114046.8|114242|114042|114253.5|114078.8|114172|114031|34
1626358800000|2021-07-15 14:20:00|114242.5|114042.5|114191|114091|114242.5|114111.6|114183|114042.5|54
1626359100000|2021-07-15 14:25:00|114189.8|114089.8|114207.2|114107.2|114207.5|114107.5|114188.8|114088.8|10
1626359400000|2021-07-15 14:30:00|114207.5|114107.5|114195.1|114095.1|114208.6|114108.6|114194.8|114094.8|26
1626359700000|2021-07-15 14:35:00|114195.6|114095.6|114151.5|114051.5|114199.8|114099.8|114151|114051|48
1626360000000|2021-07-15 14:40:00|114150.5|114050.5|114168.8|114068.8|114168.8|114068.8|114136|114036|55
1626360300000|2021-07-15 14:45:00|114168.5|114068.5|114186|114086|114187.9|114087.9|114160.5|114060.5|37
1626360600000|2021-07-15 14:50:00|114187|114087|114221|114021|114234|114093.5|114149.5|114015|69
1626360900000|2021-07-15 14:55:00|114221.4|114021.4|114215.6|114015.6|114226|114054.5|114148|114008.4|54
1626361200000|2021-07-15 15:00:00|114215.9|114015.9|114144.7|114044.7|114217.9|114055.1|114119.6|113971.6|37
1626361500000|2021-07-15 15:05:00|114145.4|114045.4|114100.7|114000.7|114174|114047.7|114096.9|113941|33
1626361800000|2021-07-15 15:10:00|114101.7|114001.7|114096.5|113996.5|114160|114023.7|114096.5|113947.2|22
1626362100000|2021-07-15 15:15:00|114095.5|113995.5|114112.5|113912.5|114146|114000|114051.1|113865.1|49
1626362400000|2021-07-15 15:20:00|114131|113931|114129|113929|114138.5|113987.4|114057.5|113899.8|57
1626362700000|2021-07-15 15:25:00|114130|113930|114090|113990|114133.5|113990|114090|113930|5
1626363000000|2021-07-15 15:30:00|114094.5|113994.5|114100|114000|114100|114000|114090|113990|5
1626363300000|2021-07-15 15:35:00|114115|114015|114160.5|113960.5|114165|114015|114114.8|113960.5|16
1626363600000|2021-07-15 15:40:00|114160.8|113960.8|114162|113962|114162.3|113962.3|114160.5|113960.5|10
1626363900000|2021-07-15 15:45:00|114162.5|113962.5|114125|114025|114162.8|114030|114111|113952.3|24
1626364200000|2021-07-15 15:50:00|114123.5|114023.5|114100.5|114000.5|114156|114024.5|114100.5|113956|23
1626364500000|2021-07-15 15:55:00|114101|114001|114167.5|113967.5|114167.5|114017|114100.5|113961.5|42
1626364800000|2021-07-15 16:00:00|114168.5|113968.5|114205|114005|114211.3|114058.3|114131.5|113955|32
1626365100000|2021-07-15 16:05:00|114205.5|114005.5|114247.3|114147.3|114289.4|114150.3|114190|114005|68
1626365400000|2021-07-15 16:10:00|114245.5|114145.5|114224|114124|114245.5|114145.5|114224|114124|26
1626365700000|2021-07-15 16:15:00|114225.6|114125.6|114273.2|114073.2|114284.4|114150.7|114225.6|114052.6|24
1626366000000|2021-07-15 16:20:00|114273.7|114073.7|114285.5|114085.5|114287.5|114146.2|114239.2|114073.7|15
1626366300000|2021-07-15 16:25:00|114286.2|114086.2|114286.2|114086.2|114286.2|114146.2|114246.2|114085.7|4
1626366600000|2021-07-15 16:30:00|114286.8|114086.8|114272.1|114072.1|114286.8|114122.1|114191.8|114042|39
1626366900000|2021-07-15 16:35:00|114272.6|114072.6|114267.5|114067.5|114278.3|114078.3|114267.5|114067.5|19
1626367200000|2021-07-15 16:40:00|114267|114067|114264.5|114064.5|114267.5|114067.5|114264.5|114064.5|6
1626367500000|2021-07-15 16:45:00|114263.5|114063.5|114217.2|114017.2|114265.4|114068.4|114168.4|114001.4|56
1626367800000|2021-07-15 16:50:00|114217.6|114017.6|114236.3|114036.3|114250|114050|114217.6|114017.6|19
1626368100000|2021-07-15 16:55:00|114238.1|114038.1|114243.4|114043.4|114247.4|114047.4|114238.1|114038.1|7
1626368400000|2021-07-15 17:00:00|114243.8|114043.8|114267|114067|114268.5|114068.5|114243.8|114043.8|9
1626368700000|2021-07-15 17:05:00|114262.4|114062.4|114257.5|114057.5|114262.4|114062.4|114257.5|114057.5|5
1626369000000|2021-07-15 17:10:00|114260|114060|114277.6|114077.6|114278.1|114132.1|114232.1|114060|29
1626369300000|2021-07-15 17:15:00|114278.3|114078.3|114325|114125|114337.7|114194.4|114232.7|114078.3|64
1626369600000|2021-07-15 17:20:00|114326.8|114126.8|114290|114190|114327.5|114198.7|114279.5|114124.8|39
1626369900000|2021-07-15 17:25:00|114290.5|114190.5|114286|114186|114295.5|114195.5|114284.3|114184.3|16
1626370200000|2021-07-15 17:30:00|114287|114187|114275|114175|114367|114216.5|114271.7|114154.4|29
1626370500000|2021-07-15 17:35:00|114277.5|114177.5|114335.8|114135.8|114345|114195|114270|114135|30
1626370800000|2021-07-15 17:40:00|114335.5|114135.5|114340|114140|114356.3|114190.5|114280.8|114135.5|35
1626371100000|2021-07-15 17:45:00|114335.4|114135.4|114271|114171|114335.4|114171|114271|114126.8|19
1626371400000|2021-07-15 17:50:00|114271.3|114171.3|114308.5|114208.5|114311|114211|114271|114171|39
1626371700000|2021-07-15 17:55:00|114310.5|114210.5|114300|114200|114370|114211.7|114300|114165.5|32
1626372000000|2021-07-15 18:00:00|114300.1|114200.1|114330|114130|114330|114202|114270|114130|31
1626372300000|2021-07-15 18:05:00|114335|114135|114335|114135|114345|114145|114328|114128|25
1626372600000|2021-07-15 18:10:00|114336.4|114136.4|114340|114140|114340|114140|114335|114135|15
1626372900000|2021-07-15 18:15:00|114339.5|114139.5|114332.4|114132.4|114339.5|114139.5|114269.5|114069.5|33
1626373200000|2021-07-15 18:20:00|114330.4|114130.4|114311.5|114111.5|114330.4|114145|114240|114109.8|37
1626373500000|2021-07-15 18:25:00|114312|114112|114302.8|114102.8|114312.3|114112.3|114300.5|114100.5|21
1626373800000|2021-07-15 18:30:00|114304.3|114104.3|114304.3|114104.3|114305|114105|114303.5|114103.5|7
1626374100000|2021-07-15 18:35:00|114304.5|114104.5|114320|114120|114320|114120|114304.5|114104.5|9
1626374400000|2021-07-15 18:40:00|114320.5|114120.5|114320|114120|114325.4|114125.4|114320|114120|10
1626374700000|2021-07-15 18:45:00|114320.5|114120.5|114314.5|114114.5|114326.4|114126.4|114313.3|114113.3|16
1626375000000|2021-07-15 18:50:00|114315|114115|114310|114110|114315|114115|114305|114105|4
1626375300000|2021-07-15 18:55:00|114309.3|114109.3|114304.5|114104.5|114310|114145|114240|114103.5|12
1626375600000|2021-07-15 19:00:00|114303.8|114103.8|114305|114105|114305|114105|114303.8|114103.8|2
1626375900000|2021-07-15 19:05:00|114306.5|114106.5|114310|114110|114310.5|114110.5|114306.5|114106.5|5
1626376200000|2021-07-15 19:10:00|114310.5|114110.5|114312.5|114112.5|114312.5|114112.5|114310.5|114110.5|5
1626376500000|2021-07-15 19:15:00|114314|114114|114311.5|114111.5|114320|114120|114311.5|114111.5|4
1626377400000|2021-07-15 19:30:00|114310|114110|114250|114150|114312|114150|114250|114100|6
1626377700000|2021-07-15 19:35:00|114249|114149|114279.5|114079.5|114285|114149|114217.5|114079.5|16
1626378000000|2021-07-15 19:40:00|114273.2|114073.2|114270.9|114070.9|114273.4|114073.4|114270.9|114070.9|8
1626378300000|2021-07-15 19:45:00|114270.6|114070.6|114271|114071|114273|114073|114270|114070|17
1626378600000|2021-07-15 19:50:00|114270.6|114070.6|114271.5|114071.5|114273|114073|114267|114067|13
1626378900000|2021-07-15 19:55:00|114271|114071|114264|114064|114271|114071|114260|114060|22
1626393600000|2021-07-16 00:00:00|114348|114134.1|114371|114171|114393.5|114193.5|114339|114121|178
1626393900000|2021-07-16 00:05:00|114320|114220|114342|114242|114381|114246|114292.1|114140.6|204
1626394200000|2021-07-16 00:10:00|114344|114244|114307.1|114207.1|114373.1|114257.1|114298|114155.7|146
1626394500000|2021-07-16 00:15:00|114305|114205|114350.9|114250.9|114355.5|114255|114273.3|114108.7|181
1626394800000|2021-07-16 00:20:00|114353.1|114253.1|114346.5|114246.5|114365|114265|114311.3|114211.3|111
1626395100000|2021-07-16 00:25:00|114341.6|114241.6|114385.6|114285.6|114413|114313|114341.6|114241.6|161
1626395400000|2021-07-16 00:30:00|114377.1|114277.1|114360|114260|114387.6|114287.6|114360|114260|88
1626395700000|2021-07-16 00:35:00|114360.1|114260.1|114340.5|114140.5|114377.9|114262.1|114335.5|114135.5|96
1626396000000|2021-07-16 00:40:00|114344.9|114144.9|114320|114220|114394.6|114258.1|114320|114144.9|164
1626396300000|2021-07-16 00:45:00|114325|114225|114352.1|114252.1|114390.1|114254.7|114299.5|114184.4|127
1626396600000|2021-07-16 00:50:00|114355.1|114255.1|114354.5|114254.5|114360.6|114260.6|114345.1|114245.1|72
1626396900000|2021-07-16 00:55:00|114354|114254|114383|114283|114383|114283|114348|114248|124
1626397200000|2021-07-16 01:00:00|114388.8|114288.8|114460|114360|114465.1|114365.1|114388.8|114288.8|241
1626397500000|2021-07-16 01:05:00|114456|114356|114437.6|114337.6|114456|114356|114418.5|114318.5|143
1626397800000|2021-07-16 01:10:00|114444.6|114344.6|114407.3|114307.3|114458.5|114358.5|114406.5|114306.5|105
1626398100000|2021-07-16 01:15:00|114403|114303|114405|114305|114418.5|114318.5|114379|114279|135
1626398400000|2021-07-16 01:20:00|114405.1|114305.1|114410|114310|114420|114320|114399.5|114299.5|148
1626398700000|2021-07-16 01:25:00|114411|114311|114347|114247|114411|114311|114331.9|114231.9|152
1626399000000|2021-07-16 01:30:00|114346|114246|114328.1|114228.1|114354|114254|114310.4|114210.4|226
1626399300000|2021-07-16 01:35:00|114327.5|114227.5|114359.5|114259.5|114371.5|114271.5|114321.6|114221.6|212
1626399600000|2021-07-16 01:40:00|114360|114260|114422.5|114322.5|114423.5|114323.5|114358|114258|183
1626399900000|2021-07-16 01:45:00|114423|114323|114440.6|114340.6|114440.6|114340.6|114404.1|114304.1|161
1626400200000|2021-07-16 01:50:00|114444|114344|114435.6|114335.6|114466.1|114366.1|114429.4|114329.4|159
1626400500000|2021-07-16 01:55:00|114435.1|114335.1|114465.1|114365.1|114465.1|114365.1|114435.1|114335.1|217
1626400800000|2021-07-16 02:00:00|114463.1|114363.1|114409|114309|114465.1|114365.1|114399|114299|178
1626401100000|2021-07-16 02:05:00|114408|114308|114430|114330|114440|114340|114395.2|114295.2|125
1626401400000|2021-07-16 02:10:00|114423|114323|114402.5|114302.5|114441|114341|114395.6|114295.6|135
1626401700000|2021-07-16 02:15:00|114401.6|114301.6|114400.8|114300.8|114419|114319|114398.5|114298.5|97
1626402000000|2021-07-16 02:20:00|114401.5|114301.5|114405.6|114305.6|114416.6|114316.6|114392.1|114292.1|91
1626402300000|2021-07-16 02:25:00|114406.1|114306.1|114405.1|114305.1|114419.5|114319.5|114401|114301|83
1626402600000|2021-07-16 02:30:00|114410|114310|114367.5|114267.5|114410|114310|114364|114264|88
1626402900000|2021-07-16 02:35:00|114367.1|114267.1|114289|114189|114367.1|114267.1|114283.6|114183.6|120
1626403200000|2021-07-16 02:40:00|114290|114190|114202.2|114102.2|114293.4|114193.4|114202.1|114102.1|269
1626403500000|2021-07-16 02:45:00|114203.5|114103.5|114122.1|114022.1|114213|114113|114106.5|114006.5|221
1626403800000|2021-07-16 02:50:00|114131.5|114031.5|114191|114091|114218.5|114118.5|114131.5|114031.5|205
1626404100000|2021-07-16 02:55:00|114196.6|114096.6|114180.4|114080.4|114231.6|114131.6|114180.4|114080.4|147
1626404400000|2021-07-16 03:00:00|114181|114081|114210|114110|114210.6|114110.6|114160|114060|141
1626404700000|2021-07-16 03:05:00|114208|114108|114245.1|114145.1|114249.7|114149.7|114195|114095|81
1626405000000|2021-07-16 03:10:00|114245|114145|114251.6|114151.6|114258.6|114158.6|114240|114140|60
1626405300000|2021-07-16 03:15:00|114250|114150|114229.3|114129.3|114251.6|114151.6|114212.6|114112.6|65
1626405600000|2021-07-16 03:20:00|114231|114131|114219|114119|114231|114131|114200|114100|78
1626405900000|2021-07-16 03:25:00|114220|114120|114233.1|114133.1|114252|114152|114220|114120|102
1626406200000|2021-07-16 03:30:00|114234.5|114134.5|114225.5|114125.5|114250.1|114150.1|114224.5|114124.5|75
1626406500000|2021-07-16 03:35:00|114227.1|114127.1|114197|114097|114230|114130|114197|114097|55
1626406800000|2021-07-16 03:40:00|114196.1|114096.1|114213.1|114113.1|114217.5|114117.5|114186.1|114086.1|31
1626407100000|2021-07-16 03:45:00|114214.5|114114.5|114212.5|114112.5|114214.5|114114.5|114190|114090|64
1626407400000|2021-07-16 03:50:00|114213|114113|114194|114094|114239.2|114139.2|114189|114089|100
1626407700000|2021-07-16 03:55:00|114195.1|114095.1|114134|114034|114195.1|114095.1|114134|114034|105
1626408000000|2021-07-16 04:00:00|114134.5|114034.5|114156.5|114056.5|114161.8|114061.8|114134.5|114034.5|72
1626408300000|2021-07-16 04:05:00|114161.5|114061.5|114150.4|114050.4|114162.5|114062.5|114150.4|114050.4|48
1626408600000|2021-07-16 04:10:00|114151|114051|114020.4|113920.4|114151|114051|114011.1|113911.1|197
1626408900000|2021-07-16 04:15:00|114019.6|113919.6|114048.1|113948.1|114051.4|113951.4|114010|113910|148
1626409200000|2021-07-16 04:20:00|114047|113947|114045.5|113945.5|114055.1|113955.1|114038.3|113938.3|78
1626409500000|2021-07-16 04:25:00|114045|113945|113997.9|113897.9|114053.1|113953.1|113964.1|113864.1|164
1626409800000|2021-07-16 04:30:00|113996.5|113896.5|113979|113879|113998.9|113898.9|113951.6|113851.6|132
1626410100000|2021-07-16 04:35:00|113980.1|113880.1|114026.3|113926.3|114030.5|113930.5|113978|113878|93
1626410400000|2021-07-16 04:40:00|114027.4|113927.4|114051|113951|114055.5|113955.5|114025.1|113925.1|65
1626410700000|2021-07-16 04:45:00|114053.1|113953.1|114033.5|113933.5|114055.5|113955.5|114023.1|113923.1|79
1626411000000|2021-07-16 04:50:00|114030.1|113930.1|114003.4|113903.4|114049.5|113949.5|114003.4|113903.4|75
1626411300000|2021-07-16 04:55:00|114001.5|113901.5|114000|113900|114014.5|113914.5|113981|113881|78
1626411600000|2021-07-16 05:00:00|113995.5|113895.5|113964.5|113864.5|114010.6|113910.6|113954.5|113854.5|105
1626411900000|2021-07-16 05:05:00|113966|113866|113965|113865|113968.7|113868.7|113956.5|113856.5|53
1626412200000|2021-07-16 05:10:00|113974.6|113874.6|113979|113879|113989.5|113889.5|113969.5|113869.5|86
1626412500000|2021-07-16 05:15:00|113971.6|113871.6|113955|113855|113975.9|113875.9|113924|113824|144
1626412800000|2021-07-16 05:20:00|113963.8|113863.8|114010|113910|114010|113910|113960|113860|121
1626413100000|2021-07-16 05:25:00|114006.6|113906.6|114038.5|113938.5|114053.5|113953.5|113995|113895|164
1626413400000|2021-07-16 05:30:00|114040.1|113940.1|114008.5|113908.5|114046|113946|114008.5|113908.5|105
1626413700000|2021-07-16 05:35:00|114012.5|113912.5|114020.5|113920.5|114022.5|113922.5|114007.5|113907.5|90
1626414000000|2021-07-16 05:40:00|114022.5|113922.5|113989.7|113889.7|114023|113923|113988.3|113888.3|77
1626414300000|2021-07-16 05:45:00|113989.5|113889.5|113985.6|113885.6|113995.1|113895.1|113972.1|113872.1|118
1626414600000|2021-07-16 05:50:00|113986|113886|113990.1|113890.1|114000|113900|113980.1|113880.1|84
1626414900000|2021-07-16 05:55:00|113992.5|113892.5|114020.6|113920.6|114028.3|113928.3|113985|113885|97
1626415200000|2021-07-16 06:00:00|114021.1|113921.1|114114.5|114014.5|114114.5|114014.5|114021.1|113921.1|170
1626415500000|2021-07-16 06:05:00|114116.8|114016.8|114083.7|113983.7|114134.1|114034.1|114075|113975|165
1626415800000|2021-07-16 06:10:00|114080.3|113980.3|114120|114020|114155.8|114035.1|114061.3|113955.8|136
1626416100000|2021-07-16 06:15:00|114116.6|114016.6|114079|113979|114131.6|114031.6|114079|113979|147
1626416400000|2021-07-16 06:20:00|114077|113977|114060|113960|114080.7|113980.7|114038|113938|169
1626416700000|2021-07-16 06:25:00|114059.3|113959.3|114074.1|113974.1|114074.1|113974.1|114019.3|113919.3|153
1626417000000|2021-07-16 06:30:00|114074.5|113974.5|114071.3|113971.3|114075.6|113975.6|114045.1|113945.1|91
1626417300000|2021-07-16 06:35:00|114073.6|113973.6|114139.5|113939.5|114154.4|113975.1|114073|113931.5|36
1626417600000|2021-07-16 06:40:00|114148.5|113948.5|114121.3|114021.3|114182.4|114023|114121.3|113948.5|51
1626417900000|2021-07-16 06:45:00|114123|114023|114178.6|113978.6|114253.1|114085|114121.6|113966|69
1626418200000|2021-07-16 06:50:00|114179.8|113979.8|114141.3|114041.3|114224.4|114094.1|114141.3|113979.2|53
1626418500000|2021-07-16 06:55:00|114141.7|114041.7|114157.4|113957.4|114175.4|114046.7|114087.7|113936.2|48
1626418800000|2021-07-16 07:00:00|114158.4|113958.4|114150.1|114050.1|114206|114073.7|114113|113958.4|78
1626419100000|2021-07-16 07:05:00|114150.6|114050.6|114179|113979|114202.1|114073.6|114103.4|113966.1|111
1626419400000|2021-07-16 07:10:00|114178.5|113978.5|114070.1|113970.1|114182.6|114045.1|114069.5|113926.9|88
1626419700000|2021-07-16 07:15:00|114070.6|113970.6|114129.1|113929.1|114138.1|113981.6|114070.6|113929.1|66
1626420000000|2021-07-16 07:20:00|114130.4|113930.4|114090.6|113990.6|114144.1|113993.6|114080|113928.1|31
1626420300000|2021-07-16 07:25:00|114091.3|113991.3|114155.8|113955.8|114155.8|114010.5|114091.3|113954.1|27
1626420600000|2021-07-16 07:30:00|114156.8|113956.8|114171.1|114071.1|114198|114073.1|114118.7|113956.4|80
1626420900000|2021-07-16 07:35:00|114175.5|114075.5|114255|114155|114301.7|114158.7|114175.5|114050.4|62
1626421200000|2021-07-16 07:40:00|114262|114162|114253.5|114153.5|114297.1|114165.1|114239|114093.5|42
1626421500000|2021-07-16 07:45:00|114255.1|114155.1|114235.3|114135.3|114255.1|114155.1|114222.5|114122.5|48
1626421800000|2021-07-16 07:50:00|114231|114131|114342.1|114142.1|114356.1|114212.1|114231|114131|57
1626422100000|2021-07-16 07:55:00|114360.1|114160.1|114285.5|114185.5|114360.1|114195.5|114279.3|114119.1|42
1626422400000|2021-07-16 08:00:00|114290.2|114190.2|114360.5|114160.5|114364.9|114220.5|114290.2|114140.1|32
1626422700000|2021-07-16 08:05:00|114355.5|114155.5|114376.5|114176.5|114378.4|114178.4|114352.7|114152.7|32
1626423000000|2021-07-16 08:10:00|114375.5|114175.5|114271.5|114071.5|114375.5|114219.4|114266.5|114066.5|38
1626423300000|2021-07-16 08:15:00|114272.9|114072.9|114266.7|114066.7|114282.4|114082.4|114147.1|114028.2|35
1626423600000|2021-07-16 08:20:00|114269.2|114069.2|114290.5|114090.5|114292|114092|114269.2|114069.2|6
1626423900000|2021-07-16 08:25:00|114205.1|114105.1|114225.4|114025.4|114231.2|114105.1|114205.1|114021.7|11
1626424200000|2021-07-16 08:30:00|114222.7|114022.7|114173.9|113973.9|114226.4|114060.5|114160.5|113962.7|27
1626424500000|2021-07-16 08:35:00|114172.9|113972.9|114167|113967|114172.9|114037.5|114120|113967|14
1626424800000|2021-07-16 08:40:00|114165.5|113965.5|114099.3|113999.3|114165.5|114005.1|114099.2|113955.3|23
1626425100000|2021-07-16 08:45:00|114101.9|114001.9|114100.8|114000.8|114155.8|114001.9|114099.6|113953.8|17
1626425400000|2021-07-16 08:50:00|114163.4|113963.4|114130|114030|114163.4|114030|114109.7|113958.7|18
1626425700000|2021-07-16 08:55:00|114129.5|114029.5|114134.5|114034.5|114135.1|114035.1|114123.5|114023.5|9
1626426000000|2021-07-16 09:00:00|114131.7|114031.7|114193.9|113993.9|114239.4|114039.4|114131.7|113991|37
1626426300000|2021-07-16 09:05:00|114194.1|113994.1|114152.7|114052.7|114205|114055|114138|113992.5|25
1626426600000|2021-07-16 09:10:00|114151.8|114051.8|114147.1|114047.1|114153.8|114053.8|114141|114041|22
1626426900000|2021-07-16 09:15:00|114143.7|114043.7|114199.7|113999.7|114201|114043.7|114083|113924|91
1626427200000|2021-07-16 09:20:00|114199.2|113999.2|114138.8|114038.8|114199.2|114052.5|114134.5|113994.5|43
1626427500000|2021-07-16 09:25:00|114139.5|114039.5|114139.5|114039.5|114143|114043|114139.5|114039.5|9
1626427800000|2021-07-16 09:30:00|114140.5|114040.5|114155|114055|114156.5|114056.5|114139.5|114039.5|12
1626428100000|2021-07-16 09:35:00|114153|114053|114138|113938|114178.8|114053|114135.5|113935.5|29
1626428400000|2021-07-16 09:40:00|114139|113939|114194|113994|114194|114029.3|114118.2|113938.8|80
1626428700000|2021-07-16 09:45:00|114193.8|113993.8|114161.9|113961.9|114204|114050.8|114150.8|113957.5|30
1626429000000|2021-07-16 09:50:00|114160.9|113960.9|114159.8|113959.8|114160.9|113960.9|114157.4|113957.4|11
1626429300000|2021-07-16 09:55:00|114159.9|113959.9|114148|113948|114162|113962|114142|113942|20
1626429600000|2021-07-16 10:00:00|114144|113944|114131.5|113931.5|114144|113990.5|114089.5|113930.5|38
1626429900000|2021-07-16 10:05:00|114083|113983|114138|113938|114139|113991.5|114082|113928|38
1626430200000|2021-07-16 10:10:00|114093.5|113993.5|114166.5|113966.5|114213.5|114013.5|114084|113953|72
1626430500000|2021-07-16 10:15:00|114171.5|113971.5|114164.5|113964.5|114171.5|113971.5|114163.5|113963.5|10
1626430800000|2021-07-16 10:20:00|114165|113965|114168|113968|114173|114006.5|114093|113939|39
1626431100000|2021-07-16 10:25:00|114168.5|113968.5|114163|113963|114170.5|113970.5|114163|113963|12
1626431400000|2021-07-16 10:30:00|114161|113961|114160.5|113960.5|114167.7|113967.7|114155.2|113955.2|14
1626431700000|2021-07-16 10:35:00|114162|113962|114161.5|113961.5|114189.7|113989.7|114159|113959|11
1626432000000|2021-07-16 10:40:00|114161|113961|114161|113961|114161|113961|114161|113961|1
1626432300000|2021-07-16 10:45:00|114162|113962|114229.9|114029.9|114278.2|114078.2|114161.5|113961.5|23
1626432600000|2021-07-16 10:50:00|114216.7|114016.7|114291.5|114091.5|114293|114105.1|114183|114016.7|22
1626432900000|2021-07-16 10:55:00|114291|114091|114314.2|114114.2|114379.9|114190.7|114285.1|114091|59
1626433200000|2021-07-16 11:00:00|114315.2|114115.2|114311.7|114111.7|114317.3|114117.3|114311.7|114111.7|9
1626433500000|2021-07-16 11:05:00|114313.8|114113.8|114305.8|114105.8|114316.3|114116.3|114304.3|114104.3|14
1626433800000|2021-07-16 11:10:00|114309.8|114109.8|114343.2|114243.2|114390.2|114244.2|114309.8|114109.8|29
1626434100000|2021-07-16 11:15:00|114340.7|114240.7|114310.1|114210.1|114373|114243.7|114310.1|114149|59
1626434400000|2021-07-16 11:20:00|114311.7|114211.7|114311.2|114211.2|114360.2|114220.1|114310.1|114140|19
1626434700000|2021-07-16 11:25:00|114311.7|114211.7|114323.5|114123.5|114326|114212.2|114280|114120.5|14
1626435000000|2021-07-16 11:30:00|114324|114124|114317.7|114117.7|114325|114125|114317.2|114117.2|11
1626435300000|2021-07-16 11:35:00|114245.1|114145.1|114245.1|114145.1|114247.5|114147.5|114245.1|114145.1|5
1626435600000|2021-07-16 11:40:00|114249.7|114149.7|114247.1|114147.1|114249.7|114149.7|114245.1|114145.1|43
1626435900000|2021-07-16 11:45:00|114246.5|114146.5|114319|114119|114320|114153.7|114245.1|114119|39
1626436200000|2021-07-16 11:50:00|114319.5|114119.5|114335|114135|114335|114135|114318.5|114118.5|22
1626436500000|2021-07-16 11:55:00|114334|114134|114370.5|114170.5|114370.5|114170.5|114331.7|114131.7|40
1626436800000|2021-07-16 12:00:00|114369.2|114169.2|114419.5|114219.5|114424.8|114224.8|114369.2|114169.2|29
1626437100000|2021-07-16 12:05:00|114419|114219|114336.4|114236.4|114419|114263|114335.5|114190|35
1626437400000|2021-07-16 12:10:00|114335.4|114235.4|114360|114160|114360|114241.7|114331.2|114160|13
1626437700000|2021-07-16 12:15:00|114360.5|114160.5|114379.2|114179.2|114381.8|114181.8|114350|114150|43
1626438000000|2021-07-16 12:20:00|114382.2|114182.2|114363|114163|114384.5|114184.5|114361.6|114161.6|13
1626438300000|2021-07-16 12:25:00|114362.1|114162.1|114369.5|114169.5|114369.5|114169.5|114353.1|114153.1|27
1626438600000|2021-07-16 12:30:00|114365|114165|114348.5|114148.5|114375|114175|114345|114145|35
1626438900000|2021-07-16 12:35:00|114346.6|114146.6|114349.5|114149.5|114350.5|114186.8|114284.3|114128.1|35
1626439200000|2021-07-16 12:40:00|114348.1|114148.1|114344|114144|114349.5|114149.5|114344|114144|7
1626439500000|2021-07-16 12:45:00|114343.2|114143.2|114343.5|114143.5|114345.3|114145.3|114338.2|114138.2|7
1626439800000|2021-07-16 12:50:00|114337.7|114137.7|114335|114135|114343.5|114164.6|114243.1|114112.4|32
1626440400000|2021-07-16 13:00:00|114333.1|114133.1|114350.5|114150.5|114352|114152|114320.7|114120.7|18
1626440700000|2021-07-16 13:05:00|114330.1|114130.1|114334|114134|114340.5|114140.5|114329.5|114129.5|13
1626441000000|2021-07-16 13:10:00|114333.5|114133.5|114326.5|114126.5|114337.3|114137.3|114326|114126|19
1626441300000|2021-07-16 13:15:00|114325.5|114125.5|114246.5|114146.5|114326|114191.3|114246.5|114116|52
1626441600000|2021-07-16 13:20:00|114245.5|114145.5|114300|114100|114300|114146.5|114245.5|114096|11
1626441900000|2021-07-16 13:25:00|114309.5|114109.5|114240|114140|114315|114170|114240|114109.5|25
1626442200000|2021-07-16 13:30:00|114239|114139|114250|114050|114280.5|114139|114231.5|114040|35
1626442500000|2021-07-16 13:35:00|114255|114055|114245|114145|114303.5|114145|114207.3|114055|36
1626442800000|2021-07-16 13:40:00|114250|114150|114360|114160|114360|114163|114250|114105|25
1626443100000|2021-07-16 13:45:00|114361|114161|114422|114222|114422|114257.5|114357.5|114161|30
1626443400000|2021-07-16 13:50:00|114423.5|114223.5|114360|114260|114425|114269.5|114343.3|114219.5|36
1626443700000|2021-07-16 13:55:00|114359.5|114259.5|114333|114233|114359.5|114259.5|114332.5|114232.5|28
1626444000000|2021-07-16 14:00:00|114327.8|114227.8|114323.8|114123.8|114334.8|114227.8|114264.5|114071.9|51
1626444300000|2021-07-16 14:05:00|114324.8|114124.8|114284.5|114184.5|114340|114184.5|114280.3|114123.8|26
1626444600000|2021-07-16 14:10:00|114284.7|114184.7|114395|114195|114395|114227.5|114282.2|114131|56
1626444900000|2021-07-16 14:15:00|114385|114185|114380|114180|114385|114185|114380|114180|13
1626445200000|2021-07-16 14:20:00|114380.5|114180.5|114398.5|114198.5|114403|114203|114380.5|114180.5|31
1626445500000|2021-07-16 14:25:00|114398.3|114198.3|114395.8|114195.8|114406.3|114206.3|114395|114195|29
1626445800000|2021-07-16 14:30:00|114396.5|114196.5|114332.5|114132.5|114396.5|114232.5|114284.7|114132.5|50
1626446100000|2021-07-16 14:35:00|114337.5|114137.5|114339|114139|114358.5|114158.5|114337.5|114137.5|21
1626446400000|2021-07-16 14:40:00|114341.5|114141.5|114356.5|114156.5|114356.5|114156.5|114333.5|114133.5|6
1626446700000|2021-07-16 14:45:00|114366.5|114166.5|114370|114170|114372|114172|114350|114150|25
1626447000000|2021-07-16 14:50:00|114367.5|114167.5|114363.5|114163.5|114373|114173|114350|114150|11
1626447300000|2021-07-16 14:55:00|114354|114154|114355|114155|114363|114163|114347|114147|13
1626447600000|2021-07-16 15:00:00|114357|114157|114360|114160|114360|114160|114347|114147|7
1626447900000|2021-07-16 15:05:00|114359.5|114159.5|114348.3|114148.3|114362|114162|114348.3|114148.3|12
1626448200000|2021-07-16 15:10:00|114348.5|114148.5|114354.5|114154.5|114355|114155|114347.8|114147.8|8
1626448500000|2021-07-16 15:15:00|114354|114154|114357|114157|114366.8|114166.8|114354|114154|23
1626448800000|2021-07-16 15:20:00|114357.5|114157.5|114358.8|114158.8|114361|114161|114357|114157|25
1626449100000|2021-07-16 15:25:00|114358.5|114158.5|114350.8|114150.8|114358.5|114158.5|114335|114135|25
1626449400000|2021-07-16 15:30:00|114352.8|114152.8|114350.5|114150.5|114355.5|114196.5|114295|114147|41
1626449700000|2021-07-16 15:35:00|114351.3|114151.3|114351|114151|114352|114152|114351|114151|9
1626450000000|2021-07-16 15:40:00|114351.8|114151.8|114300.5|114200.5|114358.8|114211.8|114288.5|114151.3|71
1626450300000|2021-07-16 15:45:00|114352|114152|114282|114182|114353.3|114194|114271.3|114131.5|47
1626450600000|2021-07-16 15:50:00|114277|114177|114268|114168|114277|114177|114259.8|114159.8|22
1626450900000|2021-07-16 15:55:00|114268.5|114168.5|114278.5|114178.5|114278.5|114178.5|114266.8|114166.8|20
1626451200000|2021-07-16 16:00:00|114278.3|114178.3|114263|114163|114321|114178.3|114258|114121|18
1626451500000|2021-07-16 16:05:00|114262.5|114162.5|114261.3|114161.3|114263.5|114163.5|114256.5|114156.5|22
1626451800000|2021-07-16 16:10:00|114261|114161|114230|114130|114261|114161|114230|114130|16
1626452100000|2021-07-16 16:15:00|114232.1|114132.1|114270|114070|114270.3|114143.4|114205.5|114055.5|37
1626452400000|2021-07-16 16:20:00|114269.5|114069.5|114230.5|114130.5|114278|114131.5|114230|114069.5|10
1626452700000|2021-07-16 16:25:00|114230|114130|114250|114050|114261.5|114130|114215.5|114048.5|25
1626453000000|2021-07-16 16:30:00|114250.7|114050.7|114249.5|114049.5|114278.4|114078.4|114249.5|114049.5|30
1626453300000|2021-07-16 16:35:00|114248|114048|114237.5|114037.5|114256.5|114080|114168.4|114020.5|44
1626453600000|2021-07-16 16:40:00|114230|114030|114237.2|114037.2|114239.7|114039.7|114230|114030|7
1626453900000|2021-07-16 16:45:00|114237|114037|114187|114087|114237|114091|114187|114037|7
1626454200000|2021-07-16 16:50:00|114172|114072|114220|114020|114220|114072|114172|114020|2
1626454500000|2021-07-16 16:55:00|114218.4|114018.4|114218.4|114018.4|114218.4|114018.4|114218.4|114018.4|1
1626454800000|2021-07-16 17:00:00|114218|114018|114156.2|114056.2|114218|114058.4|114146.2|114018|9
1626455100000|2021-07-16 17:05:00|114158.7|114058.7|114161.2|114061.2|114166.2|114066.2|114153.7|114053.7|11
1626455400000|2021-07-16 17:10:00|114165|114065|114221.5|114021.5|114252|114065.5|114165|114018.4|16
1626455700000|2021-07-16 17:15:00|114221|114021|114191.5|113991.5|114221|114021|114182|113982|18
1626456000000|2021-07-16 17:20:00|114209.7|114009.7|114143.4|114043.4|114210.7|114043.4|114142.9|113979|34
1626456300000|2021-07-16 17:25:00|114143.2|114043.2|114171.4|113971.4|114171.4|114043.2|114112.2|113935.7|31
1626456600000|2021-07-16 17:30:00|114171.1|113971.1|114171|113971|114171.1|113971.1|114168.1|113968.1|9
1626456900000|2021-07-16 17:35:00|114171.1|113971.1|114180|113980|114180|113980|114167.5|113967.5|15
1626457200000|2021-07-16 17:40:00|114180.6|113980.6|114181.3|113981.3|114181.8|113981.8|114180|113980|10
1626457500000|2021-07-16 17:45:00|114180.3|113980.3|114192.5|113992.5|114198.4|113998.4|114180|113980|21
1626457800000|2021-07-16 17:50:00|114198.4|113998.4|114206.4|114006.4|114206.4|114006.4|114188.5|113988.5|31
1626458400000|2021-07-16 18:00:00|114202|114002|114226.4|114026.4|114226.4|114026.4|114198|113998|17
1626458700000|2021-07-16 18:05:00|114225.8|114025.8|114192.4|114092.4|114236.4|114096.9|114189.8|114016.4|31
1626459000000|2021-07-16 18:10:00|114191.9|114091.9|114190.9|114090.9|114191.9|114091.9|114190.9|114090.9|3
1626459300000|2021-07-16 18:15:00|114190|114090|114230|114030|114230|114090|114175.8|114030|4
1626459900000|2021-07-16 18:25:00|114232.5|114032.5|114280|114080|114329.4|114129.4|114232.5|114032.5|33
1626460200000|2021-07-16 18:30:00|114280.3|114080.3|114311|114111|114315.5|114115.5|114280|114080|12
1626460500000|2021-07-16 18:35:00|114311.5|114111.5|114284|114084|114315.5|114115.5|114284|114084|8
1626460800000|2021-07-16 18:40:00|114294.4|114094.4|114270|114070|114294.4|114094.4|114270|114070|6
1626461100000|2021-07-16 18:45:00|114285|114085|114285|114085|114285|114085|114285|114085|1
1626461400000|2021-07-16 18:50:00|114283.5|114083.5|114280.5|114080.5|114283.5|114083.5|114280.5|114080.5|3
1626461700000|2021-07-16 18:55:00|114280.8|114080.8|114280.8|114080.8|114280.8|114080.8|114280.8|114080.8|1
1626462000000|2021-07-16 19:00:00|114280.1|114080.1|114277.8|114077.8|114290|114090|114277.8|114077.8|6
1626462300000|2021-07-16 19:05:00|114290|114090|114340|114140|114345|114169.9|114269.9|114087.3|29
1626462600000|2021-07-16 19:10:00|114336.5|114136.5|114340|114140|114345|114145|114320|114120|14
1626462900000|2021-07-16 19:15:00|114335|114135|114320|114120|114340|114140|114320|114120|6
1626463200000|2021-07-16 19:20:00|114258.3|114158.3|114289.1|114089.1|114316.1|114158.3|114258.3|114059.8|13
1626463500000|2021-07-16 19:25:00|114290.3|114090.3|114334.1|114134.1|114343.1|114143.1|114290.3|114090.3|4
1626463800000|2021-07-16 19:30:00|114309.1|114109.1|114354.1|114154.1|114374.1|114174.1|114309.1|114109.1|15
1626464100000|2021-07-16 19:35:00|114371.8|114171.8|114364.8|114164.8|114371.8|114171.8|114343.1|114143.1|12
1626464400000|2021-07-16 19:40:00|114363.8|114163.8|114357|114157|114366.6|114166.6|114347.3|114147.3|21
1626464700000|2021-07-16 19:45:00|114359|114159|114375.1|114175.1|114375.1|114175.1|114355|114155|5
1626465000000|2021-07-16 19:50:00|114350|114250|114358|114258|114410.1|114264.5|114346.5|114180.5|35
1626465300000|2021-07-16 19:55:00|114360|114260|114357|114257|114360|114260|114350|114250|10
1626652800000|2021-07-19 00:00:00|114415|114215|114399.1|114299.1|114468|114299.1|114376.4|114204.3|211
1626653100000|2021-07-19 00:05:00|114408|114308|114551.7|114351.7|114559.7|114415.6|114408|114270.4|227
1626653400000|2021-07-19 00:10:00|114555.6|114355.6|114456.9|114356.9|114558.4|114407.5|114447.5|114347.5|246
1626653700000|2021-07-19 00:15:00|114460.4|114360.4|114510.6|114410.6|114513|114413|114460.4|114360.4|243
1626654000000|2021-07-19 00:20:00|114516|114416|114505.1|114405.1|114519|114419|114495|114395|133
1626654300000|2021-07-19 00:25:00|114505.6|114405.6|114487|114387|114505.6|114405.6|114471|114371|179
1626654600000|2021-07-19 00:30:00|114488.6|114388.6|114568.5|114468.5|114576.9|114476.9|114486.6|114386.6|199
1626654900000|2021-07-19 00:35:00|114570.5|114470.5|114595.1|114495.1|114605.5|114505.5|114535.5|114435.5|178
1626655200000|2021-07-19 00:40:00|114591.5|114491.5|114602.5|114502.5|114607|114507|114572.6|114472.6|143
1626655500000|2021-07-19 00:45:00|114603.5|114503.5|114637|114537|114646.8|114546.8|114603.5|114503.5|177
1626655800000|2021-07-19 00:50:00|114637.5|114537.5|114618.5|114518.5|114645|114545|114618.5|114518.5|129
1626656100000|2021-07-19 00:55:00|114621|114521|114604.5|114504.5|114626|114526|114599.6|114499.6|150
1626656400000|2021-07-19 01:00:00|114601.8|114501.8|114581.9|114481.9|114611.7|114511.7|114576.4|114476.4|220
1626656700000|2021-07-19 01:05:00|114581.4|114481.4|114560.5|114460.5|114581.4|114481.4|114552.3|114452.3|166
1626657000000|2021-07-19 01:10:00|114561|114461|114572|114472|114601.5|114501.5|114561|114461|152
1626657300000|2021-07-19 01:15:00|114572.5|114472.5|114572.5|114472.5|114590.5|114490.5|114562|114462|118
1626657600000|2021-07-19 01:20:00|114579|114479|114583|114483|114587.2|114487.2|114579|114479|56
1626657900000|2021-07-19 01:25:00|114586|114486|114626|114526|114627.5|114527.5|114583|114483|131
1626658200000|2021-07-19 01:30:00|114623.6|114523.6|114647.5|114547.5|114648.3|114548.3|114612|114512|126
1626658500000|2021-07-19 01:35:00|114648.5|114548.5|114672|114572|114696|114596|114648.5|114548.5|222
1626658800000|2021-07-19 01:40:00|114677.7|114577.7|114717|114617|114723.1|114623.1|114667|114567|136
1626659100000|2021-07-19 01:45:00|114716|114616|114732.5|114632.5|114772.6|114672.6|114716|114616|214
1626659400000|2021-07-19 01:50:00|114733.5|114633.5|114682.6|114582.6|114735|114635|114676.1|114576.1|167
1626659700000|2021-07-19 01:55:00|114683.6|114583.6|114681.6|114581.6|114693.1|114593.1|114667.5|114567.5|117
1626660000000|2021-07-19 02:00:00|114681.5|114581.5|114668|114568|114684.1|114584.1|114658|114558|166
1626660300000|2021-07-19 02:05:00|114669.5|114569.5|114672.1|114572.1|114692|114592|114661.1|114561.1|136
1626660600000|2021-07-19 02:10:00|114671.6|114571.6|114660.5|114560.5|114675.1|114575.1|114656.5|114556.5|122
1626660900000|2021-07-19 02:15:00|114658.6|114558.6|114695.1|114595.1|114695.1|114595.1|114656.5|114556.5|97
1626661200000|2021-07-19 02:20:00|114695|114595|114712|114612|114714|114614|114693.5|114593.5|50
1626661500000|2021-07-19 02:25:00|114713.5|114613.5|114672|114572|114713.5|114613.5|114665.1|114565.1|83
1626661800000|2021-07-19 02:30:00|114673|114573|114648|114548|114685|114585|114632.1|114532.1|127
1626662100000|2021-07-19 02:35:00|114649.1|114549.1|114625.1|114525.1|114649.1|114549.1|114625.1|114525.1|129
1626662400000|2021-07-19 02:40:00|114629.5|114529.5|114627.5|114527.5|114656|114556|114625.1|114525.1|118
1626662700000|2021-07-19 02:45:00|114627|114527|114651.5|114551.5|114651.5|114551.5|114625|114525|85
1626663000000|2021-07-19 02:50:00|114654|114554|114641|114541|114655|114555|114631|114531|68
1626663300000|2021-07-19 02:55:00|114640|114540|114605.6|114505.6|114641.5|114541.5|114599.1|114499.1|130
1626663600000|2021-07-19 03:00:00|114605.1|114505.1|114598.6|114498.6|114610.5|114510.5|114594.8|114494.8|82
1626663900000|2021-07-19 03:05:00|114599.6|114499.6|114619.1|114519.1|114623.1|114523.1|114566.5|114466.5|143
1626664200000|2021-07-19 03:10:00|114619.6|114519.6|114607.1|114507.1|114633.6|114533.6|114607.1|114507.1|82
1626664500000|2021-07-19 03:15:00|114605.5|114505.5|114593.1|114493.1|114615.6|114515.6|114589.4|114489.4|75
1626664800000|2021-07-19 03:20:00|114591|114491|114615.1|114515.1|114615.6|114515.6|114589.5|114489.5|81
1626665100000|2021-07-19 03:25:00|114615.6|114515.6|114589.1|114489.1|114629.5|114529.5|114589.1|114489.1|60
1626665400000|2021-07-19 03:30:00|114581|114481|114581.5|114481.5|114596.5|114496.5|114579.1|114479.1|42
1626665700000|2021-07-19 03:35:00|114581.1|114481.1|114632.2|114532.2|114642.5|114542.5|114578.6|114478.6|140
1626666000000|2021-07-19 03:40:00|114631|114531|114609.6|114509.6|114631|114531|114606.5|114506.5|89
1626666300000|2021-07-19 03:45:00|114611|114511|114603.8|114503.8|114612.1|114512.1|114603.8|114503.8|36
1626666600000|2021-07-19 03:50:00|114603.5|114503.5|114602|114502|114603.8|114503.8|114586.5|114486.5|45
1626666900000|2021-07-19 03:55:00|114603|114503|114579|114479|114607.5|114507.5|114579|114479|47
1626667200000|2021-07-19 04:00:00|114580|114480|114590.6|114490.6|114590.6|114490.6|114560.5|114460.5|91
1626667500000|2021-07-19 04:05:00|114592|114492|114580.5|114480.5|114592|114492|114579.5|114479.5|51
1626667800000|2021-07-19 04:10:00|114582|114482|114592.6|114492.6|114593.1|114493.1|114580.5|114480.5|27
1626668100000|2021-07-19 04:15:00|114591.1|114491.1|114623.5|114523.5|114637.5|114537.5|114591.1|114491.1|59
1626668400000|2021-07-19 04:20:00|114622.5|114522.5|114617.3|114517.3|114624|114524|114617.3|114517.3|14
1626668700000|2021-07-19 04:25:00|114615.3|114515.3|114656.1|114556.1|114659.4|114559.4|114608.5|114508.5|85
1626669000000|2021-07-19 04:30:00|114646.9|114546.9|114655|114555|114655|114555|114646.9|114546.9|45
1626669300000|2021-07-19 04:35:00|114654.5|114554.5|114672.1|114572.1|114693.5|114593.5|114654.5|114554.5|134
1626669600000|2021-07-19 04:40:00|114671.1|114571.1|114694.5|114594.5|114698.1|114598.1|114671.1|114571.1|84
1626669900000|2021-07-19 04:45:00|114695|114595|114715.5|114615.5|114719.5|114619.5|114695|114595|96
1626670200000|2021-07-19 04:50:00|114714.5|114614.5|114697.5|114597.5|114715|114615|114691|114591|156
1626670500000|2021-07-19 04:55:00|114695.1|114595.1|114713.5|114613.5|114736.5|114636.5|114693.1|114593.1|176
1626670800000|2021-07-19 05:00:00|114714|114614|114703|114603|114727|114627|114700|114600|182
1626671100000|2021-07-19 05:05:00|114704.5|114604.5|114715.7|114615.7|114717.5|114617.5|114689.5|114589.5|163
1626671400000|2021-07-19 05:10:00|114716.5|114616.5|114708|114608|114717.7|114617.7|114704.5|114604.5|40
1626671700000|2021-07-19 05:15:00|114706.6|114606.6|114727.5|114627.5|114745.1|114645.1|114702.4|114602.4|121
1626672000000|2021-07-19 05:20:00|114727|114627|114767|114667|114767|114667|114719.5|114619.5|154
1626672300000|2021-07-19 05:25:00|114772|114672|114722|114622|114778|114678|114717.5|114617.5|205
1626672600000|2021-07-19 05:30:00|114720.6|114620.6|114708|114608|114720.6|114620.6|114682.5|114582.5|127
1626672900000|2021-07-19 05:35:00|114710|114610|114722.5|114622.5|114734.1|114634.1|114710|114610|70
1626673200000|2021-07-19 05:40:00|114723|114623|114769.5|114669.5|114780|114680|114722.5|114622.5|59
1626673500000|2021-07-19 05:45:00|114770.1|114670.1|114795.1|114695.1|114806|114706|114762.2|114662.2|134
1626673800000|2021-07-19 05:50:00|114793|114693|114791|114691|114802.5|114702.5|114773.1|114673.1|158
1626674100000|2021-07-19 05:55:00|114789.9|114689.9|114802|114702|114808|114708|114773.4|114673.4|156
1626674400000|2021-07-19 06:00:00|114801.5|114701.5|114775.1|114675.1|114820|114720|114768.6|114668.6|235
1626674700000|2021-07-19 06:05:00|114777|114677|114759.1|114659.1|114777|114677|114741|114641|204
1626675000000|2021-07-19 06:10:00|114758.3|114658.3|114743.5|114643.5|114761.8|114661.8|114735|114635|279
1626675300000|2021-07-19 06:15:00|114745|114645|114818.5|114718.5|114829|114729|114735.1|114635.1|234
1626675600000|2021-07-19 06:20:00|114817.5|114717.5|114797.5|114697.5|114825.1|114725.1|114792|114692|252
1626675900000|2021-07-19 06:25:00|114795.1|114695.1|114865.1|114765.1|114886|114786|114784.5|114684.5|163
1626676200000|2021-07-19 06:30:00|114864.9|114764.9|114848.3|114748.3|114908.1|114773.5|114843.5|114696|62
1626676500000|2021-07-19 06:35:00|114847|114747|114852.6|114652.6|114852.6|114748.7|114769.5|114623|83
1626676800000|2021-07-19 06:40:00|114853.4|114653.4|114905.5|114705.5|114905.5|114757|114811.2|114648.7|46
1626677100000|2021-07-19 06:45:00|114907|114707|114894.4|114694.4|114912.1|114743.1|114831.1|114687|62
1626677400000|2021-07-19 06:50:00|114894.8|114694.8|114875.4|114675.4|114895.1|114725.1|114811.1|114671.1|41
1626677700000|2021-07-19 06:55:00|114876.3|114676.3|114898|114698|114898.6|114698.6|114871.5|114671.5|48
1626678000000|2021-07-19 07:00:00|114897.5|114697.5|114875|114775|114959.6|114799.1|114853.6|114693.4|87
1626678300000|2021-07-19 07:05:00|114875.1|114775.1|114915.1|114715.1|114923.1|114781.6|114860.6|114706.7|89
1626678600000|2021-07-19 07:10:00|114913.6|114713.6|114850.6|114750.6|114924.1|114769|114836|114713.6|95
1626678900000|2021-07-19 07:15:00|114851.3|114751.3|114866|114766|114904.5|114772.8|114842.6|114695.2|60
1626679200000|2021-07-19 07:20:00|114864.3|114764.3|114924.7|114824.7|114924.7|114824.7|114855.5|114755.5|45
1626679500000|2021-07-19 07:25:00|114922.5|114822.5|114911.3|114811.3|114985|114831.6|114890.6|114756.1|101
1626679800000|2021-07-19 07:30:00|114912.1|114812.1|114917|114817|114974.6|114834.7|114904.1|114746|80
1626680100000|2021-07-19 07:35:00|114918.7|114818.7|114986.7|114886.7|115042.4|114897|114918.3|114818.3|90
1626680400000|2021-07-19 07:40:00|114988.5|114888.5|114972.7|114872.7|115095|114896.4|114968.6|114824.5|124
1626680700000|2021-07-19 07:45:00|114971|114871|115013.1|114913.1|115019|114919|114970|114870|71
1626681000000|2021-07-19 07:50:00|115007.1|114907.1|115005.1|114905.1|115030.7|114930.7|115005.1|114905.1|77
1626681300000|2021-07-19 07:55:00|115000|114900|115067.3|114867.3|115070.8|114918.1|114975.1|114866|73
1626681600000|2021-07-19 08:00:00|115067|114867|115046.3|114846.3|115074.6|114874.6|115027|114827|69
1626681900000|2021-07-19 08:05:00|115045.3|114845.3|115018|114818|115045.3|114879|114979|114811.5|61
1626682200000|2021-07-19 08:10:00|115016.5|114816.5|115016.5|114816.5|115018.5|114857.5|114953.8|114805.9|30
1626682500000|2021-07-19 08:15:00|114955.1|114855.1|114978.5|114878.5|115029|114878.5|114955.1|114818.5|37
1626682800000|2021-07-19 08:20:00|115024.9|114824.9|114941.6|114841.6|115031.5|114885.5|114941.6|114821|69
1626683100000|2021-07-19 08:25:00|114942.1|114842.1|115016.5|114816.5|115023|114874.5|114940.1|114816.5|39
1626683400000|2021-07-19 08:30:00|115018|114818|115043.5|114843.5|115043.5|114870.9|114962.9|114807.6|62
1626683700000|2021-07-19 08:35:00|115042|114842|115154.5|114954.5|115156.5|114962.4|115039.5|114839.5|57
1626684000000|2021-07-19 08:40:00|115158.5|114958.5|115168.5|114968.5|115225|115068|115102.8|114916.5|180
1626684300000|2021-07-19 08:45:00|115166.5|114966.5|115235|115035|115235|115085|115144.6|114966.5|53
1626684600000|2021-07-19 08:50:00|115235.8|115035.8|115284.9|115084.9|115325|115152.1|115189.3|115035.8|110
1626684900000|2021-07-19 08:55:00|115285|115085|115180.5|115080.5|115287.5|115145.1|115179.4|115032.4|88
1626685200000|2021-07-19 09:00:00|115232.5|115032.5|115233.4|115033.4|115251|115083|115162.5|115007.4|60
1626685500000|2021-07-19 09:05:00|115232.9|115032.9|115248.4|115048.4|115255|115092.3|115167.4|115008.4|41
1626685800000|2021-07-19 09:10:00|115246.4|115046.4|115220|115120|115280|115120|115190.3|115040.6|61
1626686100000|2021-07-19 09:15:00|115218.8|115118.8|115257.9|115057.9|115294.5|115148.2|115218.8|115057.9|60
1626686400000|2021-07-19 09:20:00|115262.5|115062.5|115159.5|114959.5|115267.5|115101.9|115148.1|114957|54
1626686700000|2021-07-19 09:25:00|115156|114956|115113.5|114913.5|115186.7|114986.7|115111|114911|45
1626687000000|2021-07-19 09:30:00|115114.5|114914.5|115117|114917|115117.5|114917.5|115113|114913|18
1626687300000|2021-07-19 09:35:00|115115.8|114915.8|115080|114880|115115.8|114945.1|115043.7|114875|24
1626687600000|2021-07-19 09:40:00|115074|114874|115090.1|114890.1|115090.1|114947.7|115027|114873.9|42
1626687900000|2021-07-19 09:45:00|115102|114902|115236|115036|115236|115046.7|115102|114902|93
1626688200000|2021-07-19 09:50:00|115236.5|115036.5|115196|114996|115248.5|115048.5|115185.9|114985.9|46
1626688500000|2021-07-19 09:55:00|115192.4|114992.4|115165|114965|115193.6|114993.6|115165|114965|9
1626688800000|2021-07-19 10:00:00|115170|114970|115160.4|114960.4|115212|115006|115156.5|114956.5|14
1626689100000|2021-07-19 10:05:00|115160.1|114960.1|115250.3|115050.3|115275.5|115075.5|115160.1|114960.1|27
1626689400000|2021-07-19 10:10:00|115250.5|115050.5|115285.5|115085.5|115285.5|115085.5|115233.9|115033.9|19
1626689700000|2021-07-19 10:15:00|115295|115095|115361.5|115161.5|115388|115188|115295|115095|45
1626690000000|2021-07-19 10:20:00|115363|115163|115337|115137|115365|115165|115336.9|115136.9|12
1626690300000|2021-07-19 10:25:00|115335|115135|115333.5|115133.5|115335|115135|115333.5|115133.5|2
1626690600000|2021-07-19 10:30:00|115341.4|115141.4|115341.5|115141.5|115342.4|115142.4|115340|115140|6
1626690900000|2021-07-19 10:35:00|115338.5|115138.5|115392.5|115192.5|115443.1|115243.1|115305.1|115137.5|41
1626691200000|2021-07-19 10:40:00|115391|115191|115388|115188|115433.1|115233.1|115388|115188|36
1626691500000|2021-07-19 10:45:00|115391|115191|115360.5|115160.5|115453.9|115253.9|115355.2|115155.2|48
1626691800000|2021-07-19 10:50:00|115401.1|115201.1|115412.5|115212.5|115422|115222|115395.5|115195.5|12
1626692100000|2021-07-19 10:55:00|115417.5|115217.5|115412|115212|115418.5|115218.5|115411.4|115211.4|10
1626692400000|2021-07-19 11:00:00|115414|115214|115360|115160|115444.7|115244.7|115360|115160|52
1626692700000|2021-07-19 11:05:00|115360.5|115160.5|115381|115181|115419.9|115219.9|115353.5|115153.5|27
1626693000000|2021-07-19 11:10:00|115380.5|115180.5|115377|115177|115380.5|115180.5|115359.5|115159.5|56
1626693300000|2021-07-19 11:15:00|115376.5|115176.5|115423.6|115223.6|115429.5|115229.5|115369.9|115169.9|35
1626693600000|2021-07-19 11:20:00|115419|115219|115366.4|115166.4|115425.9|115225.9|115347.4|115147.4|93
1626693900000|2021-07-19 11:25:00|115369|115169|115373|115173|115373|115173|115366.7|115166.7|7
1626694200000|2021-07-19 11:30:00|115372.5|115172.5|115378.1|115178.1|115383|115183|115371.9|115171.9|7
1626694500000|2021-07-19 11:35:00|115381.1|115181.1|115408.5|115208.5|115408.5|115208.5|115372.7|115172.7|29
1626694800000|2021-07-19 11:40:00|115409|115209|115405.7|115205.7|115410.2|115210.2|115403|115203|9
1626695100000|2021-07-19 11:45:00|115409.2|115209.2|115407|115207|115414|115214|115407|115207|9
1626695400000|2021-07-19 11:50:00|115402|115202|115402|115202|115402|115202|115402|115202|1
1626695700000|2021-07-19 11:55:00|115415.9|115215.9|115403.1|115203.1|115419.4|115219.4|115400.3|115200.3|9
1626696000000|2021-07-19 12:00:00|115406.6|115206.6|115484.4|115284.4|115484.4|115284.4|115406.6|115206.6|19
1626696300000|2021-07-19 12:05:00|115482.9|115282.9|115579.4|115379.4|115579.4|115379.4|115482.9|115282.9|34
1626696600000|2021-07-19 12:10:00|115580.3|115380.3|115513.5|115313.5|115580.3|115415.1|115440.3|115304.8|37
1626696900000|2021-07-19 12:15:00|115512.7|115312.7|115498.5|115298.5|115527.4|115327.4|115495|115295|25
1626697200000|2021-07-19 12:20:00|115500.1|115300.1|115522.4|115322.4|115537.4|115337.4|115498.1|115298.1|37
1626697500000|2021-07-19 12:25:00|115460.7|115360.7|115526.4|115326.4|115526.5|115367.4|115440.3|115293.7|32
1626697800000|2021-07-19 12:30:00|115519.9|115319.9|115470.3|115270.3|115519.9|115355.1|115433.7|115243.5|37
1626698100000|2021-07-19 12:35:00|115443.5|115343.5|115401.7|115301.7|115476.5|115345.1|115392.5|115219.5|48
1626698400000|2021-07-19 12:40:00|115400.1|115300.1|115389.5|115289.5|115498.5|115312.3|115389.5|115230.3|55
1626698700000|2021-07-19 12:45:00|115388.9|115288.9|115411.7|115211.7|115428.4|115294.5|115345.1|115200|49
1626699000000|2021-07-19 12:50:00|115414.4|115214.4|115386.9|115186.9|115421|115242.8|115318.7|115152.7|86
1626699300000|2021-07-19 12:55:00|115385.7|115185.7|115360.1|115260.1|115415.1|115264.5|115360.1|115185.7|9
1626699600000|2021-07-19 13:00:00|115369.2|115269.2|115419.8|115219.8|115436.5|115270.3|115366.5|115214.3|40
1626699900000|2021-07-19 13:05:00|115416.3|115216.3|115414.9|115214.9|115416.3|115216.3|115413.4|115213.4|10
1626700200000|2021-07-19 13:10:00|115415.5|115215.5|115278.5|115078.5|115415.5|115215.5|115259.8|115059.8|66
1626700500000|2021-07-19 13:15:00|115282.5|115082.5|115317|115117|115324.5|115124.5|115278.3|115078.3|23
1626700800000|2021-07-19 13:20:00|115325|115125|115280|115080|115332.5|115132.5|115280|115080|21
1626701100000|2021-07-19 13:25:00|115277|115077|115220|115020|115281.7|115081.7|115220|115020|15
1626701400000|2021-07-19 13:30:00|115230|115030|115205|115005|115230|115030|115201.3|115001.3|36
1626701700000|2021-07-19 13:35:00|115204.8|115004.8|115230.5|115030.5|115245.3|115091|115180|114980|32
1626702000000|2021-07-19 13:40:00|115230|115030|115229.6|115029.6|115264.5|115096|115178.5|115025|74
1626702300000|2021-07-19 13:45:00|115231.9|115031.9|115236|115036|115247|115047|115228.1|115028.1|71
1626702600000|2021-07-19 13:50:00|115237|115037|115271.5|115071.5|115271.5|115071.5|115229.5|115029.5|50
1626702900000|2021-07-19 13:55:00|115276.5|115076.5|115342.5|115142.5|115356|115156|115232.5|115076.5|20
1626703200000|2021-07-19 14:00:00|115343|115143|115369.5|115169.5|115372.4|115172.4|115342|115142|10
1626703500000|2021-07-19 14:05:00|115371.5|115171.5|115377|115177|115395|115195|115337.2|115137.2|31
1626703800000|2021-07-19 14:10:00|115379.5|115179.5|115369|115169|115395|115195|115368.7|115168.7|34
1626704100000|2021-07-19 14:15:00|115367.5|115167.5|115385.5|115185.5|115387|115187|115271|115114|61
1626704400000|2021-07-19 14:20:00|115386.8|115186.8|115372|115172|115392.1|115192.1|115327.5|115127.5|90
1626704700000|2021-07-19 14:25:00|115379|115179|115370|115170|115401.8|115201.8|115365.5|115165.5|54
1626705000000|2021-07-19 14:30:00|115370.5|115170.5|115375|115175|115392.8|115234.5|115326.2|115162|54
1626705300000|2021-07-19 14:35:00|115378.5|115178.5|115408|115208|115415|115250.5|115350|115178.5|52
1626705600000|2021-07-19 14:40:00|115373.3|115273.3|115380|115180|115424.5|115273.3|115318|115159|51
1626705900000|2021-07-19 14:45:00|115377|115177|115306.5|115106.5|115377|115216|115297|115103.5|36
1626706200000|2021-07-19 14:50:00|115308|115108|115340.8|115140.8|115352|115152|115305|115105|27
1626706500000|2021-07-19 14:55:00|115338.2|115138.2|115365.5|115165.5|115366|115166|115334.3|115134.3|34
1626706800000|2021-07-19 15:00:00|115365|115165|115324.5|115124.5|115379|115241.5|115294|115124|72
1626707100000|2021-07-19 15:05:00|115325|115125|115311|115111|115325|115125|115304.5|115104.5|23
1626707400000|2021-07-19 15:10:00|115313|115113|115319.3|115119.3|115356.3|115204.5|115304.3|115113|31
1626707700000|2021-07-19 15:15:00|115319.8|115119.8|115338.5|115138.5|115348.6|115148.6|115317.3|115117.3|48
1626708000000|2021-07-19 15:20:00|115338|115138|115326|115126|115384.3|115226|115324.9|115124.9|43
1626708300000|2021-07-19 15:25:00|115328.3|115128.3|115330|115130|115350|115150|115325|115125|30
1626708600000|2021-07-19 15:30:00|115319.5|115119.5|115315|115115|115319.5|115119.5|115306.5|115106.5|14
1626708900000|2021-07-19 15:35:00|115310|115110|115310|115110|115310|115110|115310|115110|1
1626709200000|2021-07-19 15:40:00|115305|115105|115263.5|115063.5|115305|115105|115262.5|115062.5|14
1626709500000|2021-07-19 15:45:00|115263|115063|115282|115082|115283.5|115083.5|115262|115062|32
1626709800000|2021-07-19 15:50:00|115277.5|115077.5|115266|115066|115277.5|115128|115220.5|115064|20
1626710100000|2021-07-19 15:55:00|115219.8|115119.8|115270.5|115070.5|115280|115127.3|115219.8|115064|12
1626710400000|2021-07-19 16:00:00|115255.8|115055.8|115296|115096|115296|115096|115252.5|115052.5|27
1626710700000|2021-07-19 16:05:00|115295.5|115095.5|115295|115095|115295.5|115095.5|115285.5|115085.5|9
1626711000000|2021-07-19 16:10:00|115287|115087|115284|115084|115287|115087|115280|115080|8
1626711300000|2021-07-19 16:15:00|115283.5|115083.5|115310|115110|115310.1|115110.1|115279|115079|13
1626711600000|2021-07-19 16:20:00|115314.5|115114.5|115305|115105|115314.5|115114.5|115305|115105|5
1626712200000|2021-07-19 16:30:00|115310|115110|115310|115110|115310.3|115110.3|115310|115110|3
1626712500000|2021-07-19 16:35:00|115310.5|115110.5|115313|115113|115313|115113|115310.5|115110.5|6
1626712800000|2021-07-19 16:40:00|115268.5|115168.5|115438.5|115238.5|115460.8|115260.8|115268.5|115113|100
1626713100000|2021-07-19 16:45:00|115439|115239|115445.5|115245.5|115448.8|115248.8|115422.3|115222.3|40
1626713400000|2021-07-19 16:50:00|115443.5|115243.5|115434.5|115234.5|115444.5|115287.5|115385|115225|31
1626713700000|2021-07-19 16:55:00|115434|115234|115459.5|115259.5|115465.5|115285|115385|115232.5|18
1626714000000|2021-07-19 17:00:00|115456.8|115256.8|115464|115264|115474.8|115310.5|115410.5|115256.1|35
1626714300000|2021-07-19 17:05:00|115466.5|115266.5|115435.5|115335.5|115495.1|115336.5|115402|115248.5|38
1626714600000|2021-07-19 17:10:00|115436|115336|115435|115235|115461|115336.5|115433.5|115235|14
1626714900000|2021-07-19 17:15:00|115433.3|115233.3|115435|115235|115435|115235|115430.5|115230.5|5
1626715200000|2021-07-19 17:20:00|115439.5|115239.5|115435|115235|115440|115240|115433.3|115233.3|6
1626715500000|2021-07-19 17:25:00|115435.5|115235.5|115431.2|115231.2|115439.7|115239.7|115430|115230|22
1626715800000|2021-07-19 17:30:00|115432.2|115232.2|115455|115255|115468.5|115268.5|115432.2|115232.2|19
1626716100000|2021-07-19 17:35:00|115451|115251|115410|115210|115451.1|115251.1|115410|115210|10
1626716400000|2021-07-19 17:40:00|115410.5|115210.5|115425|115225|115425.5|115225.5|115410.5|115210.5|7
1626716700000|2021-07-19 17:45:00|115420|115220|115420|115220|115420|115220|115400|115200|8
1626717000000|2021-07-19 17:50:00|115420.4|115220.4|115437.5|115237.5|115441.5|115294|115394|115220|14
1626717300000|2021-07-19 17:55:00|115437|115237|115470|115270|115470|115304|115396|115235.5|14
1626717600000|2021-07-19 18:00:00|115466|115266|115439|115239|115469|115269|115438|115238|28
1626717900000|2021-07-19 18:05:00|115438.5|115238.5|115450.6|115250.6|115455.1|115255.1|115434|115234|17
1626718200000|2021-07-19 18:10:00|115450|115250|115445|115245|115450.6|115250.6|115445|115245|8
1626718500000|2021-07-19 18:15:00|115439|115239|115426.5|115226.5|115441.5|115241.5|115426.5|115226.5|14
1626718800000|2021-07-19 18:20:00|115427|115227|115421|115221|115427.5|115227.5|115416.5|115216.5|12
1626719100000|2021-07-19 18:25:00|115422|115222|115422|115222|115422|115222|115422|115222|1
1626719400000|2021-07-19 18:30:00|115432|115232|115397.5|115197.5|115446.1|115246.1|115397.5|115197.5|12
1626719700000|2021-07-19 18:35:00|115398|115198|115415|115215|115419.1|115219.1|115397.5|115197.5|10
1626720000000|2021-07-19 18:40:00|115419|115219|115430|115230|115465.6|115265.6|115419|115219|9
1626720300000|2021-07-19 18:45:00|115429.3|115229.3|115429.3|115229.3|115429.3|115229.3|115429.3|115229.3|1
1626720600000|2021-07-19 18:50:00|115430|115230|115453.6|115253.6|115465.7|115265.7|115430|115230|16
1626720900000|2021-07-19 18:55:00|115453.1|115253.1|115430.6|115230.6|115453.1|115253.1|115423|115223|17
1626721200000|2021-07-19 19:00:00|115431.4|115231.4|115429.5|115229.5|115431.4|115231.4|115423|115223|7
1626721500000|2021-07-19 19:05:00|115432.5|115232.5|115420|115220|115444.3|115244.3|115392.3|115192.3|40
1626721800000|2021-07-19 19:10:00|115419.5|115219.5|115415.5|115215.5|115419.5|115219.5|115415.5|115215.5|4
1626722100000|2021-07-19 19:15:00|115416.5|115216.5|115419.5|115219.5|115419.5|115219.5|115416.5|115216.5|4
1626722400000|2021-07-19 19:20:00|115423|115223|115430|115230|115430|115230|115423|115223|5
1626722700000|2021-07-19 19:25:00|115428.5|115228.5|115430|115230|115430|115230|115425|115225|4
1626723000000|2021-07-19 19:30:00|115432|115232|115436|115236|115436|115236|115432|115232|3
1626723300000|2021-07-19 19:35:00|115435|115235|115421.5|115221.5|115435|115235|115421.5|115221.5|7
1626724200000|2021-07-19 19:50:00|115420.5|115220.5|115424.5|115224.5|115424.5|115224.5|115420.5|115220.5|6
1626724500000|2021-07-19 19:55:00|115425|115225|115415|115215|115425|115225|115410.5|115210.5|12
1626739200000|2021-07-20 00:00:00|115432.1|115232.1|115283|115083|115451|115235.1|115248|115048|226
1626739500000|2021-07-20 00:05:00|115282.5|115082.5|115243.9|115143.9|115282.5|115172.6|115226.1|115081.5|221
1626739800000|2021-07-20 00:10:00|115243.4|115143.4|115261.6|115161.6|115277.5|115177.5|115235.5|115135.5|205
1626740100000|2021-07-20 00:15:00|115263.7|115163.7|115243.5|115143.5|115271|115171|115213.5|115113.5|205
1626740400000|2021-07-20 00:20:00|115245.1|115145.1|115255.1|115155.1|115264.5|115164.5|115243.2|115143.2|192
1626740700000|2021-07-20 00:25:00|115254|115154|115310.1|115210.1|115310.1|115210.1|115225.1|115125.1|165
1626741000000|2021-07-20 00:30:00|115314.1|115214.1|115308.5|115208.5|115330|115230|115297.2|115197.2|246
1626741300000|2021-07-20 00:35:00|115305.5|115205.5|115314.5|115214.5|115323.1|115223.1|115301.1|115201.1|135
1626741600000|2021-07-20 00:40:00|115305.5|115205.5|115245.5|115145.5|115305.5|115205.5|115230.3|115130.3|246
1626741900000|2021-07-20 00:45:00|115240.9|115140.9|115275.5|115175.5|115281.1|115181.1|115239.9|115139.9|169
1626742200000|2021-07-20 00:50:00|115274.1|115174.1|115221.2|115121.2|115274.6|115174.6|115217|115117|194
1626742500000|2021-07-20 00:55:00|115221.6|115121.6|115259.5|115159.5|115264|115164|115215.1|115115.1|101
1626742800000|2021-07-20 01:00:00|115264|115164|115249.5|115149.5|115264|115164|115238|115138|183
1626743100000|2021-07-20 01:05:00|115249.6|115149.6|115274.1|115174.1|115288.5|115188.5|115249.5|115149.5|204
1626743400000|2021-07-20 01:10:00|115273.1|115173.1|115230|115130|115282.5|115182.5|115222.1|115122.1|144
1626743700000|2021-07-20 01:15:00|115231|115131|115193|115093|115231|115131|115179.5|115079.5|129
1626744000000|2021-07-20 01:20:00|115193.5|115093.5|115209|115109|115214.5|115114.5|115188.5|115088.5|175
1626744300000|2021-07-20 01:25:00|115208.5|115108.5|115225.5|115125.5|115226|115126|115200|115100|120
1626744600000|2021-07-20 01:30:00|115226|115126|115189.1|115089.1|115226|115126|115180.6|115080.6|185
1626744900000|2021-07-20 01:35:00|115189.3|115089.3|115244.8|115144.8|115249|115149|115186.1|115086.1|227
1626745200000|2021-07-20 01:40:00|115241.1|115141.1|115190.6|115090.6|115241.1|115141.1|115189.5|115089.5|187
1626745500000|2021-07-20 01:45:00|115190.1|115090.1|115125.1|115025.1|115190.6|115090.6|115123.5|115023.5|252
1626745800000|2021-07-20 01:50:00|115129|115029|115057.5|114957.5|115137|115037|115046|114946|231
1626746100000|2021-07-20 01:55:00|115064.1|114964.1|115065.1|114965.1|115091.6|114991.6|115055|114955|239
1626746400000|2021-07-20 02:00:00|115064.5|114964.5|115018.1|114918.1|115065.1|114965.1|115010|114910|201
1626746700000|2021-07-20 02:05:00|115020.8|114920.8|115052.6|114952.6|115058.5|114958.5|115020.8|114920.8|170
1626747000000|2021-07-20 02:10:00|115053|114953|115027|114927|115053.1|114953.1|115018.5|114918.5|153
1626747300000|2021-07-20 02:15:00|115027.1|114927.1|115065.1|114965.1|115087|114987|115025|114925|229
1626747600000|2021-07-20 02:20:00|115071.6|114971.6|115061|114961|115082|114982|115039.1|114939.1|150
1626747900000|2021-07-20 02:25:00|115063|114963|114968.9|114868.9|115071.1|114971.1|114961.5|114861.5|158
1626748200000|2021-07-20 02:30:00|114970.4|114870.4|115020|114920|115035.5|114935.5|114970.4|114870.4|183
1626748500000|2021-07-20 02:35:00|115022.6|114922.6|115043|114943|115055|114955|115016.1|114916.1|117
1626748800000|2021-07-20 02:40:00|115047|114947|115062.1|114962.1|115075.1|114975.1|115037.5|114937.5|70
1626749100000|2021-07-20 02:45:00|115057.6|114957.6|115079.1|114979.1|115080.1|114980.1|115048.5|114948.5|74
1626749400000|2021-07-20 02:50:00|115080.1|114980.1|115093.6|114993.6|115108.5|115008.5|115068|114968|116
1626749700000|2021-07-20 02:55:00|115096|114996|115140.1|115040.1|115151.4|115051.4|115089.6|114989.6|135
1626750000000|2021-07-20 03:00:00|115139.5|115039.5|115124.8|115024.8|115143.8|115043.8|115124.5|115024.5|99
1626750300000|2021-07-20 03:05:00|115124.4|115024.4|115102.1|115002.1|115135.5|115035.5|115098.1|114998.1|135
1626750600000|2021-07-20 03:10:00|115103.1|115003.1|115096.5|114996.5|115112.5|115012.5|115081.1|114981.1|132
1626750900000|2021-07-20 03:15:00|115094.5|114994.5|115083.5|114983.5|115108.4|115008.4|115083|114983|125
1626751200000|2021-07-20 03:20:00|115082.6|114982.6|115063|114963|115092.5|114992.5|115042|114942|148
1626751500000|2021-07-20 03:25:00|115063.5|114963.5|115103.1|115003.1|115119.6|115019.6|115063.5|114963.5|209
1626751800000|2021-07-20 03:30:00|115103.6|115003.6|115131.5|115031.5|115146.5|115046.5|115098|114998|125
1626752100000|2021-07-20 03:35:00|115130|115030|115202.1|115102.1|115220|115120|115121.5|115021.5|124
1626752400000|2021-07-20 03:40:00|115189.2|115089.2|115209.5|115109.5|115229|115129|115187.2|115087.2|163
1626752700000|2021-07-20 03:45:00|115209.1|115109.1|115174|115074|115209.1|115109.1|115174|115074|132
1626753000000|2021-07-20 03:50:00|115171.6|115071.6|115172|115072|115182.6|115082.6|115167.5|115067.5|115
1626753300000|2021-07-20 03:55:00|115172.5|115072.5|115191.5|115091.5|115206.1|115106.1|115172.5|115072.5|109
1626753600000|2021-07-20 04:00:00|115189.5|115089.5|115183.5|115083.5|115199.5|115099.5|115175|115075|54
1626753900000|2021-07-20 04:05:00|115184|115084|115187|115087|115213.1|115113.1|115177.5|115077.5|86
1626754200000|2021-07-20 04:10:00|115176.1|115076.1|115162|115062|115183.1|115083.1|115142|115042|146
1626754500000|2021-07-20 04:15:00|115164|115064|115204|115104|115214.1|115114.1|115164|115064|89
1626754800000|2021-07-20 04:20:00|115204.3|115104.3|115229|115129|115243.1|115143.1|115204.3|115104.3|156
1626755100000|2021-07-20 04:25:00|115230.1|115130.1|115258|115158|115279.1|115179.1|115226.5|115126.5|132
1626755400000|2021-07-20 04:30:00|115257.5|115157.5|115239|115139|115269|115169|115233.5|115133.5|123
1626755700000|2021-07-20 04:35:00|115239.6|115139.6|115244.6|115144.6|115248.1|115148.1|115229|115129|96
1626756000000|2021-07-20 04:40:00|115244.1|115144.1|115216.1|115116.1|115244.6|115144.6|115208.5|115108.5|114
1626756300000|2021-07-20 04:45:00|115217.3|115117.3|115214|115114|115228.5|115128.5|115205|115105|125
1626756600000|2021-07-20 04:50:00|115214.1|115114.1|115232.6|115132.6|115237.6|115137.6|115209.5|115109.5|145
1626756900000|2021-07-20 04:55:00|115232.5|115132.5|115279|115179|115280.5|115180.5|115228.6|115128.6|151
1626757200000|2021-07-20 05:00:00|115278.1|115178.1|115254.1|115154.1|115281.1|115181.1|115243.5|115143.5|163
1626757500000|2021-07-20 05:05:00|115255.1|115155.1|115218|115118|115258.5|115158.5|115203.4|115103.4|184
1626757800000|2021-07-20 05:10:00|115217|115117|115225|115125|115228|115128|115206.5|115106.5|125
1626758100000|2021-07-20 05:15:00|115227.5|115127.5|115258|115158|115265.5|115165.5|115227.5|115127.5|202
1626758400000|2021-07-20 05:20:00|115257.5|115157.5|115205.1|115105.1|115258|115158|115205.1|115105.1|182
1626758700000|2021-07-20 05:25:00|115206.6|115106.6|115233|115133|115258.5|115158.5|115206.6|115106.6|186
1626759000000|2021-07-20 05:30:00|115233.3|115133.3|115208.1|115108.1|115239.5|115139.5|115207|115107|115
1626759300000|2021-07-20 05:35:00|115209.5|115109.5|115223|115123|115229.7|115129.7|115209.5|115109.5|109
1626759600000|2021-07-20 05:40:00|115227.3|115127.3|115235.6|115135.6|115246.6|115146.6|115213.6|115113.6|111
1626759900000|2021-07-20 05:45:00|115237.6|115137.6|115239|115139|115268.6|115168.6|115235.6|115135.6|201
1626760200000|2021-07-20 05:50:00|115240.1|115140.1|115230|115130|115244.6|115144.6|115225.6|115125.6|141
1626760500000|2021-07-20 05:55:00|115228.6|115128.6|115161.6|115061.6|115228.6|115128.6|115145.1|115045.1|211
1626760800000|2021-07-20 06:00:00|115161.5|115061.5|115161|115061|115185.5|115085.5|115137.5|115037.5|273
1626761100000|2021-07-20 06:05:00|115160|115060|115156|115056|115185.6|115085.6|115155|115055|241
1626761400000|2021-07-20 06:10:00|115157|115057|115231.5|115131.5|115232|115132|115156.1|115056.1|193
1626761700000|2021-07-20 06:15:00|115232|115132|115205|115105|115244|115144|115198|115098|162
1626762000000|2021-07-20 06:20:00|115206.8|115106.8|115197.5|115097.5|115206.8|115106.8|115156.5|115056.5|247
1626762300000|2021-07-20 06:25:00|115199|115099|115125.1|115025.1|115215.1|115115.1|115115.1|115015.1|152
1626762600000|2021-07-20 06:30:00|115127.5|115027.5|115106.1|115006.1|115139.5|115039.5|115096.1|114996.1|128
1626762900000|2021-07-20 06:35:00|115106|115006|115148.5|115048.5|115157.5|115057.5|115105.1|115005.1|79
1626763200000|2021-07-20 06:40:00|115150.1|115050.1|115181.6|114981.6|115205|115050.1|115125.6|114981.6|38
1626763500000|2021-07-20 06:45:00|115183.6|114983.6|115222|115022|115224.4|115077.8|115164.5|114983.6|46
1626763800000|2021-07-20 06:50:00|115224.5|115024.5|115222.6|115022.6|115237.1|115087.1|115158.8|115003.5|87
1626764100000|2021-07-20 06:55:00|115226.3|115026.3|115121.7|115021.7|115232.1|115075.1|115119.5|114984.5|79
1626764400000|2021-07-20 07:00:00|115121.5|115021.5|115078|114878|115138.5|115038.5|115016|114849.1|144
1626764700000|2021-07-20 07:05:00|115085.5|114885.5|115001.4|114801.4|115085.5|114919.5|114953|114794|82
1626765000000|2021-07-20 07:10:00|114996|114796|114882.7|114782.7|115000.4|114800.4|114831.4|114677.7|125
1626765300000|2021-07-20 07:15:00|114885|114785|114941.8|114741.8|114977.6|114825.1|114880.5|114730|112
1626765600000|2021-07-20 07:20:00|114940.5|114740.5|114932|114832|114975.6|114845.7|114920|114736.5|91
1626765900000|2021-07-20 07:25:00|114932.2|114832.2|114985.7|114785.7|115032.1|114901.7|114929.9|114762.1|138
1626766200000|2021-07-20 07:30:00|114991.4|114791.4|114918.8|114818.8|115014.7|114866.6|114915.1|114778.9|57
1626766500000|2021-07-20 07:35:00|114915.1|114815.1|115026.1|114826.1|115027.1|114842|114885.3|114739.5|58
1626766800000|2021-07-20 07:40:00|115026.6|114826.6|115042.5|114842.5|115062|114862|115025.1|114825.1|42
1626767100000|2021-07-20 07:45:00|115032|114832|114961.1|114761.1|115034|114877|114893.5|114730.2|73
1626767400000|2021-07-20 07:50:00|114960.1|114760.1|114961.1|114761.1|114963.1|114763.1|114958.1|114758.1|17
1626767700000|2021-07-20 07:55:00|114963.1|114763.1|114974.1|114774.1|114989.6|114789.6|114960.1|114760.1|120
1626768000000|2021-07-20 08:00:00|114977|114777|114979|114779|114995.5|114840.1|114938.5|114767.5|24
1626768300000|2021-07-20 08:05:00|114972|114772|114925.1|114825.1|114972|114825.1|114914.1|114731|38
1626768600000|2021-07-20 08:10:00|114925.2|114825.2|114955.5|114755.5|114995.5|114872|114915.5|114755.5|29
1626768900000|2021-07-20 08:15:00|114952.6|114752.6|114910.1|114810.1|114955.5|114810.1|114875|114752.6|26
1626769200000|2021-07-20 08:20:00|114921|114821|114924.6|114724.6|114971|114821|114890.3|114724.1|28
1626769500000|2021-07-20 08:25:00|114925.5|114725.5|114860|114760|114925.5|114767.5|114852.5|114717|15
1626769800000|2021-07-20 08:30:00|114861|114761|114966.5|114766.5|114970.5|114790.5|114860|114736.5|33
1626770100000|2021-07-20 08:35:00|114970.5|114770.5|114970.5|114770.5|114986.9|114829.9|114897.2|114752.1|31
1626770400000|2021-07-20 08:40:00|114971|114771|114921|114721|114971|114805.1|114864|114691|36
1626770700000|2021-07-20 08:45:00|114916|114716|114915.1|114815.1|114980.5|114815.1|114885.1|114710.1|54
1626771000000|2021-07-20 08:50:00|114975.5|114775.5|114982.5|114782.5|114985.5|114785.5|114975.5|114775.5|9
1626771300000|2021-07-20 08:55:00|114985.5|114785.5|114980.6|114780.6|114986.5|114832.8|114905.1|114775.5|24
1626771600000|2021-07-20 09:00:00|114981.1|114781.1|114965|114765|114981.1|114825.5|114904.5|114747|50
1626771900000|2021-07-20 09:05:00|114965.5|114765.5|114973.5|114773.5|114973.5|114773.5|114954.5|114754.5|27
1626772200000|2021-07-20 09:10:00|114976.5|114776.5|114945.5|114745.5|114984|114821.7|114911.5|114728.5|28
1626772500000|2021-07-20 09:15:00|114946|114746|114950|114750|114968.4|114768.4|114934|114734|22
1626772800000|2021-07-20 09:20:00|114949.5|114749.5|114956|114756|114959.5|114759.5|114947|114747|15
1626773100000|2021-07-20 09:25:00|114956.5|114756.5|114946.5|114746.5|114956.5|114756.5|114944.5|114744.5|7
1626773400000|2021-07-20 09:30:00|114934.4|114734.4|114918.2|114718.2|114934.4|114734.4|114910|114710|8
1626773700000|2021-07-20 09:35:00|114919.5|114719.5|114916.5|114716.5|114919.5|114719.5|114903.5|114703.5|9
1626774000000|2021-07-20 09:40:00|114901|114701|114901|114701|114901|114701|114901|114701|1
1626774300000|2021-07-20 09:45:00|114906|114706|114916|114716|114916|114716|114906|114706|3
1626774600000|2021-07-20 09:50:00|114916.9|114716.9|114928|114728|114929.1|114729.1|114912.5|114712.5|29
1626774900000|2021-07-20 09:55:00|114927.9|114727.9|114935.5|114735.5|114938|114738|114924.6|114724.6|47
1626775200000|2021-07-20 10:00:00|114935.7|114735.7|114936.2|114736.2|114942.7|114791.1|114891.1|114735.7|67
1626775500000|2021-07-20 10:05:00|114936.1|114736.1|114935.7|114735.7|114943.5|114743.5|114935.7|114735.7|31
1626775800000|2021-07-20 10:10:00|114880.7|114780.7|114931|114731|114931|114780.7|114880.7|114726.6|5
1626776100000|2021-07-20 10:15:00|114855.9|114755.9|114886.1|114686.1|114892|114755.9|114841.1|114682.1|27
1626776400000|2021-07-20 10:20:00|114885.3|114685.3|114892.1|114692.1|114892.1|114746.4|114834.6|114680.1|30
1626776700000|2021-07-20 10:25:00|114891.5|114691.5|114888.1|114688.1|114895.9|114746.1|114838|114686.4|20
1626777000000|2021-07-20 10:30:00|114890.1|114690.1|114891.1|114691.1|114891.1|114691.1|114890.1|114690.1|2
1626777300000|2021-07-20 10:35:00|114890.1|114690.1|114885|114685|114890.1|114739.5|114839.5|114685|3
1626777600000|2021-07-20 10:40:00|114885.4|114685.4|114890.1|114690.1|114890.1|114690.1|114884.9|114684.9|7
1626777900000|2021-07-20 10:45:00|114886|114686|114906.5|114706.5|114906.5|114751.2|114829.4|114682.4|41
1626778200000|2021-07-20 10:50:00|114907.4|114707.4|114870.4|114770.4|114907.4|114770.4|114861.5|114686.1|26
1626778500000|2021-07-20 10:55:00|114870.9|114770.9|114958.5|114758.5|114992.5|114792.5|114870.9|114740.1|50
1626778800000|2021-07-20 11:00:00|114962.1|114762.1|114970.1|114770.1|114989.5|114789.5|114962.1|114762.1|37
1626779100000|2021-07-20 11:05:00|114973.8|114773.8|114969.2|114769.2|114976|114820|114920|114765.5|31
1626779400000|2021-07-20 11:10:00|114971|114771|114964.5|114764.5|114975.5|114775.5|114959.2|114759.2|21
1626779700000|2021-07-20 11:15:00|114968|114768|114930.1|114830.1|114990.1|114835.1|114930.1|114760.3|41
1626780000000|2021-07-20 11:20:00|114977.1|114777.1|114973.9|114773.9|114977.1|114777.1|114967|114767|11
1626780300000|2021-07-20 11:25:00|114973.4|114773.4|114966.1|114766.1|114977.9|114777.9|114966.1|114766.1|12
1626780600000|2021-07-20 11:30:00|114966|114766|114961|114761|114966|114809.5|114902.3|114758.6|29
1626780900000|2021-07-20 11:35:00|114959.6|114759.6|114951.7|114751.7|114963|114763|114951.7|114751.7|12
1626781200000|2021-07-20 11:40:00|114956.5|114756.5|114963.9|114763.9|114963.9|114811.5|114911.5|114744.7|14
1626781500000|2021-07-20 11:45:00|114964.7|114764.7|114966.9|114766.9|114966.9|114766.9|114955.2|114755.2|11
1626781800000|2021-07-20 11:50:00|114960.1|114760.1|114956.7|114756.7|114966.4|114793.3|114870.1|114729.6|42
1626782100000|2021-07-20 11:55:00|114958|114758|114938.9|114738.9|114958|114758|114935.5|114735.5|11
1626782400000|2021-07-20 12:00:00|114936.4|114736.4|114942.7|114742.7|114967.4|114791.5|114891.5|114733.2|45
1626782700000|2021-07-20 12:05:00|114950.1|114750.1|114979.1|114779.1|114984|114784|114950.1|114750.1|25
1626783000000|2021-07-20 12:10:00|114981.5|114781.5|114987|114787|114988.5|114788.5|114981.5|114781.5|17
1626783300000|2021-07-20 12:15:00|114988.5|114788.5|114995.7|114895.7|115057.5|114902.5|114960.7|114787|58
1626783600000|2021-07-20 12:20:00|114996.7|114896.7|115062.7|114862.7|115095.5|114944.4|114996.7|114847|72
1626783900000|2021-07-20 12:25:00|115063.2|114863.2|115057.5|114857.5|115069.3|114869.3|115057.5|114857.5|10
1626784200000|2021-07-20 12:30:00|115055.7|114855.7|115039|114839|115065|114919|114990.5|114833.5|59
1626784500000|2021-07-20 12:35:00|115039.5|114839.5|115020.3|114820.3|115039.5|114839.5|115018.6|114818.6|25
1626784800000|2021-07-20 12:40:00|115028.9|114828.9|115049.9|114849.9|115049.9|114849.9|115028.3|114828.3|29
1626785100000|2021-07-20 12:45:00|115040.3|114840.3|115050|114850|115050.1|114850.1|115040.3|114840.3|5
1626785400000|2021-07-20 12:50:00|115041.5|114841.5|115105.1|114905.1|115110.1|114959.9|115002.5|114833.7|25
1626785700000|2021-07-20 12:55:00|115110.1|114910.1|115109|114909|115137.1|114985.6|115085.1|114892|24
1626786000000|2021-07-20 13:00:00|115115|114915|115123.2|114923.2|115125.2|114925.2|115106.8|114906.8|19
1626786300000|2021-07-20 13:05:00|115121.9|114921.9|115178|114978|115199.5|115034|115091.5|114921.6|34
1626786600000|2021-07-20 13:10:00|115178.5|114978.5|115149|115049|115199.5|115050|115132|114977.1|28
1626786900000|2021-07-20 13:15:00|115149.2|115049.2|115223|115023|115236|115052.8|115148.7|114998.2|29
1626787200000|2021-07-20 13:20:00|115225.5|115025.5|115225.5|115025.5|115225.5|115025.5|115225.5|115025.5|1
1626787500000|2021-07-20 13:25:00|115230|115030|115247.5|115047.5|115255|115055|115230|115030|16
1626787800000|2021-07-20 13:30:00|115250.5|115050.5|115299.5|115099.5|115323|115142|115242|115050|30
1626788100000|2021-07-20 13:35:00|115300|115100|115260|115060|115300.5|115100.5|115205.5|115005.5|48
1626788400000|2021-07-20 13:40:00|115263|115063|115250.5|115050.5|115265.5|115125|115207.5|115040|25
1626788700000|2021-07-20 13:45:00|115253|115053|115139.5|114939.5|115253|115053|115105.3|114939.5|52
1626789000000|2021-07-20 13:50:00|115143|114943|115190|114990|115190|115026.5|115126.5|114943|37
1626789300000|2021-07-20 13:55:00|115184.5|114984.5|115101.3|114901.3|115184.5|114984.5|115059|114859|93
1626789600000|2021-07-20 14:00:00|115100|114900|115140|114940|115167|115004.7|115097.8|114900|48
1626789900000|2021-07-20 14:05:00|115135|114935|115191|114991|115191|114991|115135|114935|12
1626790200000|2021-07-20 14:10:00|115192.8|114992.8|115198.7|114998.7|115201.2|115001.2|115188.6|114988.6|34
1626790500000|2021-07-20 14:15:00|115194.5|114994.5|115159.5|114959.5|115195.5|115017.5|115111.7|114959.5|67
1626790800000|2021-07-20 14:20:00|115163|114963|115102.4|115002.4|115166|115013|115100.6|114943.5|40
1626791100000|2021-07-20 14:25:00|115101.4|115001.4|115097.5|114997.5|115102.5|115002.5|115087.5|114987.5|26
1626791400000|2021-07-20 14:30:00|115105.7|115005.7|115119.5|115019.5|115190|115036|115105.7|114987|47
1626791700000|2021-07-20 14:35:00|115114.5|115014.5|115120|115020|115121.1|115021.1|115108.5|115008.5|18
1626792000000|2021-07-20 14:40:00|115118|115018|115122.1|115022.1|115128.3|115028.3|115118|115018|39
1626792300000|2021-07-20 14:45:00|115122.6|115022.6|115104|115004|115127.1|115027.1|115104|115004|35
1626792600000|2021-07-20 14:50:00|115104.5|115004.5|115100.5|115000.5|115115.5|115015.5|115100.5|115000.5|30
1626792900000|2021-07-20 14:55:00|115101.5|115001.5|115100|115000|115107|115007|115100|115000|22
1626793200000|2021-07-20 15:00:00|115098|114998|115088.5|114988.5|115110|115010|115088.5|114988.5|14
1626793500000|2021-07-20 15:05:00|115089|114989|115100.4|115000.4|115103|115003|115088.5|114988.5|29
1626793800000|2021-07-20 15:10:00|115100.9|115000.9|115093.5|114993.5|115151.6|115000.9|115093.5|114945.5|16
1626794100000|2021-07-20 15:15:00|115094.5|114994.5|115081.5|114981.5|115094.5|114994.5|115077.5|114977.5|37
1626794400000|2021-07-20 15:20:00|115067|114967|115060.5|114960.5|115131.5|114980|115052.5|114906.3|50
1626794700000|2021-07-20 15:25:00|115063|114963|115073.5|114973.5|115078.5|114978.5|115063|114963|23
1626795000000|2021-07-20 15:30:00|115073|114973|115065.5|114965.5|115073|114973|115063|114963|8
1626795300000|2021-07-20 15:35:00|115067|114967|115074|114974|115140|114990.5|115067|114939|13
1626795600000|2021-07-20 15:40:00|115073|114973|115013|114913|115098.9|114973|115012|114873.5|28
1626795900000|2021-07-20 15:45:00|115014|114914|114932.5|114832.5|115073|114918|114932.5|114792.5|96
1626796200000|2021-07-20 15:50:00|114932|114832|114965|114765|114993|114838|114906.5|114759|62
1626796500000|2021-07-20 15:55:00|114964.5|114764.5|114926.5|114826.5|114978.5|114829.5|114926.5|114764|36
1626796800000|2021-07-20 16:00:00|114927.5|114827.5|114895.5|114795.5|114928|114828|114894.5|114794.5|39
1626797100000|2021-07-20 16:05:00|114896|114796|114968.5|114768.5|114977|114821|114896|114752.3|28
1626797400000|2021-07-20 16:10:00|114968|114768|114915|114815|114968|114817|114915|114763|20
1626797700000|2021-07-20 16:15:00|114915.5|114815.5|115025.3|114825.3|115035|114835|114915.5|114780|10
1626798000000|2021-07-20 16:20:00|115030|114830|115030|114830|115030|114830|115002.5|114802.5|17
1626798300000|2021-07-20 16:25:00|115027.1|114827.1|115040|114840|115087.4|114887.4|115014.2|114814.2|28
1626798600000|2021-07-20 16:30:00|115034.9|114834.9|115019.2|114819.2|115034.9|114834.9|115016|114816|8
1626798900000|2021-07-20 16:35:00|115016.2|114816.2|115009.3|114809.3|115016.2|114816.2|115009.3|114809.3|6
1626799200000|2021-07-20 16:40:00|115009.5|114809.5|115006.7|114806.7|115011|114811|115003.3|114803.3|11
1626799800000|2021-07-20 16:50:00|114998.3|114798.3|114962|114762|115004.3|114804.3|114962|114762|15
1626800100000|2021-07-20 16:55:00|114962.5|114762.5|114902.2|114702.2|114966|114785.2|114883.2|114697.7|38
1626800400000|2021-07-20 17:00:00|114904|114704|114914|114714|114916|114716|114904|114704|33
1626800700000|2021-07-20 17:05:00|114913|114713|114967.6|114767.6|114996.2|114796.2|114913|114713|30
1626801000000|2021-07-20 17:10:00|114970.1|114770.1|114948.1|114748.1|114971.7|114771.7|114948.1|114748.1|9
1626801300000|2021-07-20 17:15:00|114959.1|114759.1|114940.2|114740.2|114959.1|114759.1|114940.2|114740.2|2
1626801600000|2021-07-20 17:20:00|114938.2|114738.2|114971.5|114771.5|114972.6|114772.6|114938.2|114738.2|11
1626801900000|2021-07-20 17:25:00|114972.6|114772.6|114951.3|114751.3|114972.6|114772.6|114951.3|114751.3|2
1626802200000|2021-07-20 17:30:00|114952|114752|114957|114757|114978|114778|114952|114752|34
1626802500000|2021-07-20 17:35:00|114957.5|114757.5|114959|114759|114959|114759|114957.5|114757.5|4
1626802800000|2021-07-20 17:40:00|114963.5|114763.5|114974|114774|114974|114774|114963.5|114763.5|4
1626803100000|2021-07-20 17:45:00|114968.3|114768.3|114963.8|114763.8|114968.3|114768.3|114963.8|114763.8|3
1626803400000|2021-07-20 17:50:00|114961.8|114761.8|114960|114760|114961.8|114761.8|114960|114760|10
1626804000000|2021-07-20 18:00:00|114959|114759|114955.5|114755.5|114959|114759|114954.5|114754.5|7
1626804300000|2021-07-20 18:05:00|114956|114756|114937.5|114737.5|114957.5|114757.5|114937|114737|24
1626804600000|2021-07-20 18:10:00|114935.6|114735.6|114907.9|114707.9|114935.6|114735.6|114907.9|114707.9|19
1626804900000|2021-07-20 18:15:00|114907.5|114707.5|114907.9|114707.9|114907.9|114707.9|114906|114706|4
1626805200000|2021-07-20 18:20:00|114906|114706|114908.1|114708.1|114908.1|114708.1|114904|114704|10
1626805500000|2021-07-20 18:25:00|114909.8|114709.8|114907.1|114707.1|114917|114717|114907.1|114707.1|30
1626805800000|2021-07-20 18:30:00|114900.2|114700.2|114821.5|114721.5|114902.2|114745|114820.5|114695.5|17
1626806100000|2021-07-20 18:35:00|114820.5|114720.5|114822.5|114722.5|114824.5|114724.5|114820.5|114720.5|6
1626807000000|2021-07-20 18:50:00|114811.5|114711.5|114876.5|114676.5|114879|114734|114804|114663.2|17
1626807300000|2021-07-20 18:55:00|114880.5|114680.5|114872|114672|114881.5|114681.5|114868.5|114668.5|21
1626807600000|2021-07-20 19:00:00|114872.5|114672.5|114828.5|114728.5|114878.5|114728.5|114828|114672|14
1626808200000|2021-07-20 19:10:00|114875.5|114675.5|114813.5|114713.5|114875.5|114728.5|114813.5|114670.5|16
1626808500000|2021-07-20 19:15:00|114815|114715|114825|114725|114831.5|114731.5|114813.5|114713.5|20
1626808800000|2021-07-20 19:20:00|114824.5|114724.5|114820|114720|114871.5|114725.5|114820|114670|11
1626809100000|2021-07-20 19:25:00|114821|114721|114816.5|114716.5|114821.5|114721.5|114816.5|114716.5|14
1626809400000|2021-07-20 19:30:00|114816|114716|114809|114709|114816|114716|114805|114705|16
1626809700000|2021-07-20 19:35:00|114809.5|114709.5|114857|114657|114866.5|114712.5|114809.5|114657|16
1626810000000|2021-07-20 19:40:00|114858.5|114658.5|114864.5|114664.5|114887|114687|114858.5|114658.5|29
1626810300000|2021-07-20 19:45:00|114860.5|114660.5|114876.5|114676.5|114877.5|114677.5|114860.5|114660.5|16
1626810600000|2021-07-20 19:50:00|114875|114675|114913|114713|114920.5|114737|114824.6|114666.5|32
1626810900000|2021-07-20 19:55:00|114912.5|114712.5|114898|114798|114948.5|114798.5|114884.5|114712|30
1626825600000|2021-07-21 00:00:00|114963.1|114763.1|114975.6|114875.6|115023.5|114875.6|114938.5|114738.5|157
1626825900000|2021-07-21 00:05:00|114975.3|114875.3|114973.5|114873.5|114989.5|114889.5|114973.5|114873.5|184
1626826200000|2021-07-21 00:10:00|114974.5|114874.5|114934.5|114834.5|114989.8|114889.8|114923|114823|201
1626826500000|2021-07-21 00:15:00|114933.6|114833.6|114878.9|114778.9|114962.6|114862.6|114875.1|114775.1|254
1626826800000|2021-07-21 00:20:00|114880.4|114780.4|114877.1|114777.1|114881.1|114781.1|114847|114747|211
1626827100000|2021-07-21 00:25:00|114878|114778|114855|114755|114906.1|114806.1|114848.1|114748.1|187
1626827400000|2021-07-21 00:30:00|114852.6|114752.6|114879|114779|114883.4|114783.4|114850|114750|184
1626827700000|2021-07-21 00:35:00|114879.5|114779.5|114896.3|114796.3|114911|114811|114878.6|114778.6|160
1626828000000|2021-07-21 00:40:00|114900.3|114800.3|114906.5|114806.5|114940.5|114840.5|114897.5|114797.5|252
1626828300000|2021-07-21 00:45:00|114905|114805|114913.6|114813.6|114917|114817|114882.1|114782.1|178
1626828600000|2021-07-21 00:50:00|114913.1|114813.1|114915.1|114815.1|114922.1|114822.1|114888.5|114788.5|98
1626828900000|2021-07-21 00:55:00|114914.5|114814.5|114952.1|114852.1|114957.1|114857.1|114909|114809|163
1626829200000|2021-07-21 01:00:00|114952.6|114852.6|114962.1|114862.1|114973.5|114873.5|114926.6|114826.6|163
1626829500000|2021-07-21 01:05:00|114963.5|114863.5|114975|114875|114984|114884|114958.6|114858.6|134
1626829800000|2021-07-21 01:10:00|114976.5|114876.5|115021.5|114921.5|115021.5|114921.5|114967|114867|130
1626830100000|2021-07-21 01:15:00|115021.6|114921.6|115004.5|114904.5|115045|114945|115004.5|114904.5|197
1626830400000|2021-07-21 01:20:00|115005.6|114905.6|114987.5|114887.5|115015.1|114915.1|114970|114870|269
1626830700000|2021-07-21 01:25:00|114990|114890|115001|114901|115008.5|114908.5|114988.5|114888.5|94
1626831000000|2021-07-21 01:30:00|115005|114905|115040.5|114940.5|115085.6|114985.6|115005|114905|254
1626831300000|2021-07-21 01:35:00|115038.6|114938.6|115052.4|114952.4|115063.1|114963.1|115019.1|114919.1|312
1626831600000|2021-07-21 01:40:00|115055.1|114955.1|115083.5|114983.5|115086.5|114986.5|115037.5|114937.5|273
1626831900000|2021-07-21 01:45:00|115088|114988|115071.5|114971.5|115107.1|115007.1|115058.5|114958.5|211
1626832200000|2021-07-21 01:50:00|115072.5|114972.5|115050.5|114950.5|115077.5|114977.5|115048.8|114948.8|174
1626832500000|2021-07-21 01:55:00|115050|114950|115055.1|114955.1|115072.5|114972.5|115044|114944|182
1626832800000|2021-07-21 02:00:00|115057.1|114957.1|115069.1|114969.1|115072.5|114972.5|115039.5|114939.5|167
1626833100000|2021-07-21 02:05:00|115070.5|114970.5|115100.6|115000.6|115100.6|115000.6|115051|114951|178
1626833400000|2021-07-21 02:10:00|115102.5|115002.5|115113.3|115013.3|115137.5|115037.5|115086|114986|234
1626833700000|2021-07-21 02:15:00|115120.3|115020.3|115110|115010|115128.5|115028.5|115091.5|114991.5|177
1626834000000|2021-07-21 02:20:00|115105.5|115005.5|115140.5|115040.5|115140.5|115040.5|115103.1|115003.1|103
1626834300000|2021-07-21 02:25:00|115142.5|115042.5|115147.5|115047.5|115160.1|115060.1|115129.6|115029.6|217
1626834600000|2021-07-21 02:30:00|115145.6|115045.6|115145.5|115045.5|115145.6|115045.6|115114.1|115014.1|135
1626834900000|2021-07-21 02:35:00|115146.5|115046.5|115187.8|115087.8|115210.1|115110.1|115145.5|115045.5|269
1626835200000|2021-07-21 02:40:00|115186.5|115086.5|115210.6|115110.6|115216.4|115116.4|115172.1|115072.1|229
1626835500000|2021-07-21 02:45:00|115211.5|115111.5|115214.1|115114.1|115226.5|115126.5|115190.5|115090.5|296
1626835800000|2021-07-21 02:50:00|115213.5|115113.5|115194.1|115094.1|115226.6|115126.6|115189.5|115089.5|214
1626836100000|2021-07-21 02:55:00|115194|115094|115219.5|115119.5|115224|115124|115192.5|115092.5|94
1626836400000|2021-07-21 03:00:00|115219|115119|115180|115080|115231.8|115131.8|115178|115078|163
1626836700000|2021-07-21 03:05:00|115183.1|115083.1|115185|115085|115189.9|115089.9|115175|115075|81
1626837000000|2021-07-21 03:10:00|115184.5|115084.5|115173.5|115073.5|115184.5|115084.5|115165.1|115065.1|71
1626837300000|2021-07-21 03:15:00|115177.3|115077.3|115134.6|115034.6|115181.8|115081.8|115131.1|115031.1|109
1626837600000|2021-07-21 03:20:00|115135|115035|115122.6|115022.6|115137.1|115037.1|115113|115013|124
1626837900000|2021-07-21 03:25:00|115123.6|115023.6|115100.7|115000.7|115123.6|115023.6|115065.6|114965.6|198
1626838200000|2021-07-21 03:30:00|115101|115001|115116.4|115016.4|115116.9|115016.9|115098.5|114998.5|107
1626838500000|2021-07-21 03:35:00|115117.5|115017.5|115121|115021|115141|115041|115108.5|115008.5|88
1626838800000|2021-07-21 03:40:00|115121.5|115021.5|115129.6|115029.6|115131|115031|115111|115011|88
1626839100000|2021-07-21 03:45:00|115130.6|115030.6|115160|115060|115163.6|115063.6|115130.6|115030.6|108
1626839400000|2021-07-21 03:50:00|115159|115059|115185.1|115085.1|115185.5|115085.5|115145.6|115045.6|104
1626839700000|2021-07-21 03:55:00|115184.6|115084.6|115143|115043|115185.6|115085.6|115138|115038|123
1626840000000|2021-07-21 04:00:00|115141.6|115041.6|115094.1|114994.1|115162|115062|115094.1|114994.1|124
1626840300000|2021-07-21 04:05:00|115092.6|114992.6|115128.5|115028.5|115140.5|115040.5|115078.5|114978.5|131
1626840600000|2021-07-21 04:10:00|115126.5|115026.5|115139|115039|115139|115039|115100|115000|122
1626840900000|2021-07-21 04:15:00|115140.5|115040.5|115152|115052|115172|115072|115140.5|115040.5|90
1626841200000|2021-07-21 04:20:00|115153|115053|115178.1|115078.1|115201|115101|115152|115052|157
1626841500000|2021-07-21 04:25:00|115177.1|115077.1|115202.5|115102.5|115202.5|115102.5|115157.1|115057.1|138
1626841800000|2021-07-21 04:30:00|115201.5|115101.5|115182.5|115082.5|115202.5|115102.5|115166.5|115066.5|90
1626842100000|2021-07-21 04:35:00|115180.5|115080.5|115169|115069|115191.1|115091.1|115161.1|115061.1|79
1626842400000|2021-07-21 04:40:00|115171|115071|115219.5|115119.5|115219.5|115119.5|115169|115069|90
1626842700000|2021-07-21 04:45:00|115216.4|115116.4|115192|115092|115233.1|115133.1|115191.5|115091.5|113
1626843000000|2021-07-21 04:50:00|115194|115094|115202|115102|115219.1|115119.1|115192|115092|99
1626843300000|2021-07-21 04:55:00|115204.5|115104.5|115176|115076|115213|115113|115174.5|115074.5|86
1626843600000|2021-07-21 05:00:00|115176.6|115076.6|115162.5|115062.5|115187|115087|115151.7|115051.7|217
1626843900000|2021-07-21 05:05:00|115164.6|115064.6|115162.5|115062.5|115180.6|115080.6|115155.1|115055.1|165
1626844200000|2021-07-21 05:10:00|115163|115063|115161.5|115061.5|115171.5|115071.5|115154.5|115054.5|98
1626844500000|2021-07-21 05:15:00|115168|115068|115197.5|115097.5|115197.5|115097.5|115166|115066|60
1626844800000|2021-07-21 05:20:00|115196.5|115096.5|115210|115110|115215.1|115115.1|115191.5|115091.5|118
1626845100000|2021-07-21 05:25:00|115208.5|115108.5|115200|115100|115213|115113|115188.8|115088.8|85
1626845400000|2021-07-21 05:30:00|115198.9|115098.9|115188.1|115088.1|115202|115102|115175.5|115075.5|158
1626845700000|2021-07-21 05:35:00|115190|115090|115195.5|115095.5|115204.1|115104.1|115185.5|115085.5|77
1626846000000|2021-07-21 05:40:00|115196|115096|115247.1|115147.1|115249.5|115149.5|115196|115096|154
1626846300000|2021-07-21 05:45:00|115247.8|115147.8|115255.5|115155.5|115288.6|115188.6|115246.4|115146.4|205
1626846600000|2021-07-21 05:50:00|115252|115152|115349.1|115249.1|115360|115260|115251|115151|307
1626846900000|2021-07-21 05:55:00|115346.5|115246.5|115319|115219|115346.6|115246.6|115312.1|115212.1|173
1626847200000|2021-07-21 06:00:00|115315.5|115215.5|115333.6|115233.6|115355.1|115255.1|115305.1|115205.1|234
1626847500000|2021-07-21 06:05:00|115331.3|115231.3|115372.1|115272.1|115376.5|115276.5|115324.5|115224.5|165
1626847800000|2021-07-21 06:10:00|115373.1|115273.1|115395.5|115295.5|115474.1|115374.1|115373|115273|363
1626848100000|2021-07-21 06:15:00|115394.5|115294.5|115399.6|115299.6|115409|115309|115379.5|115279.5|236
1626848400000|2021-07-21 06:20:00|115399.5|115299.5|115422.1|115322.1|115464|115364|115390.5|115290.5|194
1626848700000|2021-07-21 06:25:00|115420.1|115320.1|115463.4|115363.4|115463.4|115363.4|115390.1|115290.1|218
1626849000000|2021-07-21 06:30:00|115463.5|115363.5|115492.1|115392.1|115497|115397|115422.3|115322.3|124
1626849300000|2021-07-21 06:35:00|115490.3|115390.3|115493.1|115293.1|115522.1|115393.6|115437|115273.5|78
1626849600000|2021-07-21 06:40:00|115492.6|115292.6|115496.4|115296.4|115496.4|115330|115418|115232|45
1626849900000|2021-07-21 06:45:00|115493.1|115293.1|115446.1|115346.1|115493.1|115362|115413.5|115285.7|88
1626850200000|2021-07-21 06:50:00|115445.6|115345.6|115455.1|115355.1|115474.5|115374.5|115441.5|115341.5|57
1626850500000|2021-07-21 06:55:00|115457|115357|115454.5|115354.5|115459|115359|115446.5|115346.5|60
1626850800000|2021-07-21 07:00:00|115454|115354|115477.1|115377.1|115528.6|115383|115454|115310.5|119
1626851100000|2021-07-21 07:05:00|115475.5|115375.5|115499.5|115399.5|115557.6|115403.6|115475.5|115331|95
1626851400000|2021-07-21 07:10:00|115503.1|115403.1|115671.7|115471.7|115727|115582.6|115501.3|115384.5|204
1626851700000|2021-07-21 07:15:00|115674.1|115474.1|115564.5|115464.5|115683.1|115521.3|115564.5|115435.7|181
1626852000000|2021-07-21 07:20:00|115564.4|115464.4|115570.5|115470.5|115605.5|115505.5|115564|115464|64
1626852300000|2021-07-21 07:25:00|115575.4|115475.4|115635.5|115435.5|115635.5|115486|115565.1|115435.5|32
1626852600000|2021-07-21 07:30:00|115637|115437|115655.9|115455.9|115677|115525.4|115587.5|115435.4|65
1626852900000|2021-07-21 07:35:00|115651.4|115451.4|115590.5|115490.5|115651.4|115502.5|115586.5|115445.5|34
1626853200000|2021-07-21 07:40:00|115597|115497|115595.1|115495.1|115603|115503|115587|115487|44
1626853500000|2021-07-21 07:45:00|115598.8|115498.8|115595.1|115495.1|115608.5|115508.5|115583.8|115483.8|69
1626853800000|2021-07-21 07:50:00|115591.7|115491.7|115544.7|115444.7|115595.1|115495.1|115544.6|115444.6|88
1626854100000|2021-07-21 07:55:00|115541.8|115441.8|115570|115470|115570|115470|115536.7|115436.7|70
1626854400000|2021-07-21 08:00:00|115570.5|115470.5|115673.5|115473.5|115675.5|115523.5|115567.2|115467.2|51
1626854700000|2021-07-21 08:05:00|115665|115465|115635|115535|115680.1|115541.5|115596.7|115450.5|78
1626855000000|2021-07-21 08:10:00|115637|115537|115655|115555|115656.5|115556.5|115633.5|115533.5|39
1626855300000|2021-07-21 08:15:00|115655.5|115555.5|115701.5|115501.5|115701.5|115557|115626.4|115494.5|75
1626855600000|2021-07-21 08:20:00|115702|115502|115617.5|115517.5|115705.5|115538.1|115612.2|115501.5|73
1626855900000|2021-07-21 08:25:00|115619.5|115519.5|115610|115510|115629.3|115529.3|115602.7|115502.7|66
1626856200000|2021-07-21 08:30:00|115609.6|115509.6|115597.7|115497.7|115609.6|115509.6|115590.2|115490.2|91
1626856500000|2021-07-21 08:35:00|115597.2|115497.2|115565|115465|115615|115499.8|115522.5|115372|73
1626856800000|2021-07-21 08:40:00|115555.2|115455.2|115496|115396|115577.5|115465|115466.5|115307|95
1626857100000|2021-07-21 08:45:00|115495.5|115395.5|115472.1|115372.1|115533.5|115397|115466.3|115325.5|83
1626857400000|2021-07-21 08:50:00|115472|115372|115510|115410|115542.1|115410|115469.5|115328.5|91
1626857700000|2021-07-21 08:55:00|115510.5|115410.5|115525.1|115425.1|115565.1|115425.1|115485.2|115352.8|71
1626858000000|2021-07-21 09:00:00|115524.1|115424.1|115530.9|115430.9|115569.7|115430.9|115505.1|115355.1|50
1626858300000|2021-07-21 09:05:00|115531.9|115431.9|115642.9|115442.9|115653.7|115483.9|115530.9|115395|72
1626858600000|2021-07-21 09:10:00|115643.7|115443.7|115654.5|115454.5|115655.5|115455.5|115632.5|115432.5|40
1626858900000|2021-07-21 09:15:00|115651.8|115451.8|115590|115390|115651.8|115480.7|115560.7|115390|34
1626859200000|2021-07-21 09:20:00|115587|115387|115595.7|115395.7|115595.7|115395.7|115579.3|115379.3|11
1626859500000|2021-07-21 09:25:00|115550.7|115450.7|115550.1|115450.1|115564.7|115464.7|115545.7|115445.7|15
1626859800000|2021-07-21 09:30:00|115555.1|115455.1|115565.1|115465.1|115568.5|115468.5|115554.9|115454.9|19
1626860100000|2021-07-21 09:35:00|115556.5|115456.5|115545.1|115445.1|115565.1|115465.1|115545.1|115445.1|23
1626860400000|2021-07-21 09:40:00|115534.1|115434.1|115583.5|115383.5|115586|115434.1|115528.2|115378.2|20
1626860700000|2021-07-21 09:45:00|115584|115384|115574.2|115474.2|115616.7|115480.7|115545.1|115380.5|23
1626861000000|2021-07-21 09:50:00|115570.7|115470.7|115572.5|115472.5|115580.1|115480.1|115570.1|115470.1|14
1626861300000|2021-07-21 09:55:00|115573.5|115473.5|115620.1|115420.1|115620.1|115474.5|115564.5|115413.5|17
1626861900000|2021-07-21 10:05:00|115575.1|115475.1|115615.1|115415.1|115616.7|115475.1|115564.4|115415.1|7
1626862200000|2021-07-21 10:10:00|115620.1|115420.1|115620.1|115420.1|115620.1|115420.1|115620.1|115420.1|1
1626862500000|2021-07-21 10:15:00|115613.8|115413.8|115606.5|115406.5|115613.8|115413.8|115606.5|115406.5|12
1626862800000|2021-07-21 10:20:00|115605.5|115405.5|115603.8|115403.8|115606.5|115406.5|115562.4|115362.4|49
1626863100000|2021-07-21 10:25:00|115603.3|115403.3|115558.5|115358.5|115603.3|115403.3|115557.5|115357.5|28
1626863400000|2021-07-21 10:30:00|115495.1|115395.1|115538.5|115338.5|115538.5|115395.1|115493.9|115309|44
1626863700000|2021-07-21 10:35:00|115537.1|115337.1|115523.6|115323.6|115537.1|115337.1|115508.4|115308.4|31
1626864000000|2021-07-21 10:40:00|115530.5|115330.5|115530.1|115330.1|115536.4|115336.4|115508.5|115308.5|25
1626864300000|2021-07-21 10:45:00|115525.1|115325.1|115520.6|115320.6|115534.1|115334.1|115520.6|115320.6|16
1626864600000|2021-07-21 10:50:00|115519.1|115319.1|115538.1|115338.1|115539.1|115339.1|115519.1|115319.1|21
1626864900000|2021-07-21 10:55:00|115536.7|115336.7|115493.1|115393.1|115540.1|115393.1|115493.1|115336.7|10
1626865200000|2021-07-21 11:00:00|115498.1|115398.1|115540|115340|115540|115403.1|115498.1|115330.1|12
1626865800000|2021-07-21 11:10:00|115540.1|115340.1|115540.1|115340.1|115540.1|115340.1|115540.1|115340.1|1
1626866100000|2021-07-21 11:15:00|115505.1|115405.1|115505.1|115405.1|115507.5|115407.5|115502.5|115402.5|7
1626866400000|2021-07-21 11:20:00|115491.3|115391.3|115540.1|115340.1|115540.1|115391.3|115491.3|115324|11
1626866700000|2021-07-21 11:25:00|115535.1|115335.1|115535.1|115335.1|115535.1|115335.1|115535.1|115335.1|1
1626867000000|2021-07-21 11:30:00|115540.1|115340.1|115535.1|115335.1|115545.1|115345.1|115535.1|115335.1|8
1626867300000|2021-07-21 11:35:00|115495.1|115395.1|115495.1|115395.1|115495.1|115395.1|115495.1|115395.1|1
1626867600000|2021-07-21 11:40:00|115497.9|115397.9|115502.9|115402.9|115507.9|115407.9|115496.9|115396.9|6
1626867900000|2021-07-21 11:45:00|115559.5|115359.5|115572.4|115372.4|115575.5|115375.5|115559.5|115359.5|35
1626868200000|2021-07-21 11:50:00|115572.9|115372.9|115585|115385|115619|115419|115572.9|115372.9|20
1626868500000|2021-07-21 11:55:00|115590.8|115390.8|115588|115388|115599.8|115399.8|115587.9|115387.9|5
1626868800000|2021-07-21 12:00:00|115589.5|115389.5|115557.9|115457.9|115602.9|115457.9|115557.9|115389.5|5
1626869100000|2021-07-21 12:05:00|115556.9|115456.9|115557.9|115457.9|115560.3|115460.3|115556.9|115456.9|4
1626869400000|2021-07-21 12:10:00|115597.2|115397.2|115557.9|115457.9|115597.2|115459.2|115557.9|115392.4|8
1626869700000|2021-07-21 12:15:00|115559.2|115459.2|115592.1|115492.1|115646.9|115499.5|115557.9|115416.4|22
1626870000000|2021-07-21 12:20:00|115651.8|115451.8|115649.2|115449.2|115675|115494.5|115591.9|115432.6|26
1626870300000|2021-07-21 12:25:00|115655.3|115455.3|115676|115476|115679.1|115514.2|115599.2|115455.3|24
1626870600000|2021-07-21 12:30:00|115674.6|115474.6|115674.2|115474.2|115676.1|115476.1|115674.2|115474.2|5
1626870900000|2021-07-21 12:35:00|115602.9|115502.9|115670.7|115470.7|115672.9|115530.7|115602.9|115462.9|13
1626871200000|2021-07-21 12:40:00|115665.7|115465.7|115660.1|115460.1|115666.9|115521.9|115610.1|115460.1|14
1626871500000|2021-07-21 12:45:00|115615.1|115515.1|115610.1|115510.1|115670.5|115517.5|115610.1|115470.5|10
1626871800000|2021-07-21 12:50:00|115600.1|115500.1|115640.1|115440.1|115641.1|115505.1|115600|115420.1|26
1626872100000|2021-07-21 12:55:00|115640.5|115440.5|115625.1|115425.1|115640.5|115440.5|115625.1|115425.1|18
1626872400000|2021-07-21 13:00:00|115625|115425|115590.1|115490.1|115650.5|115493.5|115590.1|115420|39
1626872700000|2021-07-21 13:05:00|115591.1|115491.1|115640.5|115440.5|115644.5|115491.1|115590.1|115440.1|5
1626873000000|2021-07-21 13:10:00|115640.1|115440.1|115636.1|115436.1|115640.1|115440.1|115636.1|115436.1|3
1626873300000|2021-07-21 13:15:00|115635.5|115435.5|115604.1|115404.1|115635.5|115435.5|115603|115403|31
1626873600000|2021-07-21 13:20:00|115603|115403|115568.5|115368.5|115603|115433.3|115533.3|115360.5|28
1626873900000|2021-07-21 13:25:00|115577.5|115377.5|115536|115336|115591.5|115391.5|115530.2|115330.2|75
1626874200000|2021-07-21 13:30:00|115535.5|115335.5|115539.5|115339.5|115557.1|115357.1|115533.5|115333.5|50
1626874500000|2021-07-21 13:35:00|115538.5|115338.5|115467.4|115267.4|115540|115340|115457.3|115257.3|57
1626874800000|2021-07-21 13:40:00|115466.4|115266.4|115335|115135|115472|115308.1|115335|115135|95
1626875100000|2021-07-21 13:45:00|115334.5|115134.5|115327|115127|115334.5|115172.8|115265.9|115101.9|69
1626875400000|2021-07-21 13:50:00|115319.7|115119.7|115252|115052|115319.8|115160.3|115236.6|115038.5|68
1626875700000|2021-07-21 13:55:00|115250.4|115050.4|115262|115062|115308|115121.9|115186.3|115032.3|103
1626876000000|2021-07-21 14:00:00|115257.9|115057.9|115258|115058|115275.1|115128.3|115204.3|115048.2|97
1626876300000|2021-07-21 14:05:00|115255|115055|115229|115129|115261|115129|115204.2|115049|40
1626876600000|2021-07-21 14:10:00|115229.5|115129.5|115265|115165|115311.3|115169.5|115225|115062.5|54
1626876900000|2021-07-21 14:15:00|115264.8|115164.8|115259.5|115159.5|115304|115165|115223.5|115104|38
1626877200000|2021-07-21 14:20:00|115260|115160|115218|115118|115260|115160|115216.5|115116.5|37
1626877500000|2021-07-21 14:25:00|115217|115117|115172.8|115072.8|115253.2|115117|115151.9|115036|101
1626877800000|2021-07-21 14:30:00|115173.7|115073.7|115283|115083|115284.5|115125.5|115155|115018.1|136
1626878100000|2021-07-21 14:35:00|115283.5|115083.5|115188.5|115088.5|115290|115113.3|115186.4|115057|45
1626878400000|2021-07-21 14:40:00|115188|115088|115187|115087|115188.5|115088.5|115178.9|115078.9|32
1626878700000|2021-07-21 14:45:00|115189|115089|115237.7|115037.7|115238.2|115089.2|115184.6|115033.6|21
1626879000000|2021-07-21 14:50:00|115238.2|115038.2|115201.1|115101.1|115247|115121.5|115201|115037.2|29
1626879300000|2021-07-21 14:55:00|115201.3|115101.3|115244|115044|115254.3|115101.3|115201|115039.5|23
1626879600000|2021-07-21 15:00:00|115242|115042|115273.5|115073.5|115273.5|115073.5|115239.5|115039.5|15
1626879900000|2021-07-21 15:05:00|115272.5|115072.5|115207|115107|115272.5|115109.2|115194.3|115064.7|12
1626880200000|2021-07-21 15:10:00|115206.5|115106.5|115187|115087|115206.5|115106.5|115174.3|115074.3|19
1626880500000|2021-07-21 15:15:00|115186.7|115086.7|115178.5|115078.5|115187|115087|115176|115076|21
1626880800000|2021-07-21 15:20:00|115176|115076|115175.8|115075.8|115181.8|115081.8|115172.8|115072.8|33
1626881100000|2021-07-21 15:25:00|115177.5|115077.5|115193.5|114993.5|115198.3|115079.6|115108.5|114972.8|100
1626881400000|2021-07-21 15:30:00|115194.8|114994.8|115235.3|115035.3|115304.2|115134.3|115194.8|114994.8|65
1626881700000|2021-07-21 15:35:00|115238.6|115038.6|115216.5|115016.5|115242.8|115042.8|115209.1|115009.1|26
1626882000000|2021-07-21 15:40:00|115215|115015|115212.5|115012.5|115215|115080.4|115145|114992|24
1626882300000|2021-07-21 15:45:00|115136.8|115036.8|115121.5|115021.5|115192.5|115036.8|115118.2|114969.5|23
1626882600000|2021-07-21 15:50:00|115118|115018|115126.2|114926.2|115131.2|115018|115091.1|114922.4|34
1626882900000|2021-07-21 15:55:00|115077.5|114977.5|115080.9|114980.9|115155.3|115009.5|115076|114929|39
1626883200000|2021-07-21 16:00:00|115079.4|114979.4|115086.5|114986.5|115088.5|114988.5|115066.5|114966.5|32
1626883500000|2021-07-21 16:05:00|115087.5|114987.5|115100|115000|115100|115000|115087|114987|30
1626883800000|2021-07-21 16:10:00|115115|115015|115144|115044|115144|115044|115110|115010|20
1626884100000|2021-07-21 16:15:00|115141|115041|115170|114970|115170|115041|115120|114970|11
1626884700000|2021-07-21 16:25:00|115161.5|114961.5|115167|114967|115169.5|114969.5|115161.5|114961.5|6
1626885000000|2021-07-21 16:30:00|115163|114963|115109.5|115009.5|115163|115009.5|115101.5|114952|16
1626885300000|2021-07-21 16:35:00|115110|115010|115125|115025|115125|115025|115110|115010|12
1626885600000|2021-07-21 16:40:00|115124.5|115024.5|115262.5|115062.5|115262.5|115106.1|115120.5|115020.5|30
1626885900000|2021-07-21 16:45:00|115261|115061|115235.5|115035.5|115261|115092.9|115179.9|115034.5|30
1626886200000|2021-07-21 16:50:00|115237|115037|115238.3|115038.3|115265.1|115065.1|115235.5|115035.5|24
1626886500000|2021-07-21 16:55:00|115258.1|115058.1|115217.3|115017.3|115258.1|115058.1|115217.3|115017.3|2
1626886800000|2021-07-21 17:00:00|115228.9|115028.9|115225.5|115025.5|115228.9|115028.9|115205.3|115005.3|11
1626887100000|2021-07-21 17:05:00|115224.5|115024.5|115194.1|114994.1|115224.5|115024.5|115183.2|114983.2|4
1626887400000|2021-07-21 17:10:00|115201.7|115001.7|115179.1|114979.1|115239.1|115039.1|115166.1|114966.1|23
1626887700000|2021-07-21 17:15:00|115165.7|114965.7|115178.6|114978.6|115183.6|114983.6|115165.7|114965.7|11
1626888000000|2021-07-21 17:20:00|115171.7|114971.7|115172.2|114972.2|115172.2|114972.2|115171.2|114971.2|3
1626888300000|2021-07-21 17:25:00|115175.2|114975.2|115187.6|114987.6|115190.7|114990.7|115169.3|114969.3|9
1626888600000|2021-07-21 17:30:00|115180.5|114980.5|115183.5|114983.5|115183.5|114983.5|115180.5|114980.5|3
1626889200000|2021-07-21 17:40:00|115183|114983|115185.1|114985.1|115192|114992|115183|114983|8
1626889500000|2021-07-21 17:45:00|115186.6|114986.6|115187.6|114987.6|115187.6|114987.6|115186.6|114986.6|2
1626889800000|2021-07-21 17:50:00|115188.5|114988.5|115184.2|114984.2|115188.5|114988.5|115184.2|114984.2|5
1626890100000|2021-07-21 17:55:00|115187.2|114987.2|115193.2|114993.2|115197.7|114997.7|115187.2|114987.2|6
1626890400000|2021-07-21 18:00:00|115190.4|114990.4|115192.7|114992.7|115193|114993|115190.1|114990.1|5
1626890700000|2021-07-21 18:05:00|115189|114989|115158.9|114958.9|115189|114989|115157.6|114957.6|11
1626891000000|2021-07-21 18:10:00|115159|114959|115134|115034|115166.5|115034|115130|114952|15
1626891300000|2021-07-21 18:15:00|115135|115035|115126|115026|115137.5|115037.5|115125|115025|25
1626891600000|2021-07-21 18:20:00|115126.5|115026.5|115126|115026|115126.5|115026.5|115125.5|115025.5|3
1626892200000|2021-07-21 18:30:00|115124.5|115024.5|115124.5|115024.5|115124.5|115024.5|115124.5|115024.5|1
1626892500000|2021-07-21 18:35:00|115125.5|115025.5|115124.5|115024.5|115125.5|115025.5|115124.5|115024.5|3
1626892800000|2021-07-21 18:40:00|115123.5|115023.5|115121.5|115021.5|115178|115030|115121.5|114978|6
1626893100000|2021-07-21 18:45:00|115119.5|115019.5|115117.5|115017.5|115119.5|115019.5|115117.5|115017.5|3
1626893400000|2021-07-21 18:50:00|115118.5|115018.5|115117.5|115017.5|115119.5|115019.5|115117.5|115017.5|6
1626893700000|2021-07-21 18:55:00|115118|115018|115073.8|114973.8|115121|115021|115073|114973|16
1626894000000|2021-07-21 19:00:00|115074.4|114974.4|115066|114966|115091|114991|115060|114960|24
1626894300000|2021-07-21 19:05:00|115069.5|114969.5|115065.5|114965.5|115069.5|114969.5|115065|114965|10
1626894600000|2021-07-21 19:10:00|115065|114965|115065|114965|115069|114969|115055.7|114955.7|22
1626896100000|2021-07-21 19:35:00|115088|114988|115144.5|114944.5|115150|114996|115088|114942.5|19
1626896400000|2021-07-21 19:40:00|115094|114994|115060|114960|115094|114994|115060|114960|18
1626896700000|2021-07-21 19:45:00|115059.5|114959.5|115110.5|115010.5|115121.5|115021.5|115059.5|114959.5|20
1626897000000|2021-07-21 19:50:00|115109.5|115009.5|115115|115015|115130|115030|115109.5|115009.5|12
1626897300000|2021-07-21 19:55:00|115113.5|115013.5|115103|115003|115113.5|115013.5|115103|115003|9
1626912000000|2021-07-22 00:00:00|115181|114959.1|115174|115074|115263.5|115074|115149|114942.1|179
1626912300000|2021-07-22 00:05:00|115173|115073|115245.1|115145.1|115263.3|115163.3|115164|115020|244
1626912600000|2021-07-22 00:10:00|115245|115145|115231|115131|115283.5|115183.5|115225|115125|229
1626912900000|2021-07-22 00:15:00|115230.5|115130.5|115284|115184|115313|115213|115225|115125|229
1626913200000|2021-07-22 00:20:00|115284.2|115184.2|115227.7|115127.7|115295.5|115195.5|115227.7|115127.7|115
1626913500000|2021-07-22 00:25:00|115231.2|115131.2|115178.2|115078.2|115231.2|115131.2|115175.1|115075.1|152
1626913800000|2021-07-22 00:30:00|115185.1|115085.1|115234|115134|115251.2|115151.2|115178.9|115078.9|254
1626914100000|2021-07-22 00:35:00|115235|115135|115236|115136|115236.5|115136.5|115208.7|115108.7|158
1626914400000|2021-07-22 00:40:00|115234.5|115134.5|115240|115140|115246|115146|115223|115123|61
1626914700000|2021-07-22 00:45:00|115240.5|115140.5|115200.5|115100.5|115240.5|115140.5|115192.3|115092.3|97
1626915000000|2021-07-22 00:50:00|115202.6|115102.6|115200|115100|115202.6|115102.6|115170.5|115070.5|159
1626915300000|2021-07-22 00:55:00|115201|115101|115257.4|115157.4|115259.2|115159.2|115199.5|115099.5|165
1626915600000|2021-07-22 01:00:00|115261.1|115161.1|115251.8|115151.8|115272|115172|115237.8|115137.8|215
1626915900000|2021-07-22 01:05:00|115252.5|115152.5|115235.5|115135.5|115261.8|115161.8|115235.5|115135.5|150
1626916200000|2021-07-22 01:10:00|115239|115139|115254.5|115154.5|115254.5|115154.5|115220.5|115120.5|149
1626916500000|2021-07-22 01:15:00|115255|115155|115242|115142|115265|115165|115220.5|115120.5|111
1626916800000|2021-07-22 01:20:00|115241.5|115141.5|115306.5|115206.5|115308.2|115208.2|115227.1|115127.1|233
1626917100000|2021-07-22 01:25:00|115305.9|115205.9|115320.1|115220.1|115358.5|115258.5|115305.9|115205.9|266
1626917400000|2021-07-22 01:30:00|115320.6|115220.6|115333.2|115233.2|115339.1|115239.1|115288|115188|212
1626917700000|2021-07-22 01:35:00|115326.1|115226.1|115310.7|115210.7|115340|115240|115273.4|115173.4|217
1626918000000|2021-07-22 01:40:00|115311.7|115211.7|115271.5|115171.5|115312.7|115212.7|115244|115144|213
1626918300000|2021-07-22 01:45:00|115268.5|115168.5|115269|115169|115289.6|115189.6|115256.3|115156.3|159
1626918600000|2021-07-22 01:50:00|115270|115170|115259.6|115159.6|115291|115191|115247|115147|112
1626918900000|2021-07-22 01:55:00|115259.8|115159.8|115246|115146|115261.6|115161.6|115235.5|115135.5|137
1626919200000|2021-07-22 02:00:00|115245.5|115145.5|115259.3|115159.3|115270.6|115170.6|115241.3|115141.3|154
1626919500000|2021-07-22 02:05:00|115258.8|115158.8|115278.1|115178.1|115284.5|115184.5|115258.6|115158.6|123
1626919800000|2021-07-22 02:10:00|115278.3|115178.3|115263|115163|115281.7|115181.7|115259.3|115159.3|85
1626920100000|2021-07-22 02:15:00|115264.2|115164.2|115270|115170|115295.5|115195.5|115258.3|115158.3|127
1626920400000|2021-07-22 02:20:00|115271|115171|115262.5|115162.5|115271|115171|115247.8|115147.8|183
1626920700000|2021-07-22 02:25:00|115261.6|115161.6|115289.5|115189.5|115303.1|115203.1|115258.5|115158.5|125
1626921000000|2021-07-22 02:30:00|115291.1|115191.1|115265|115165|115293|115193|115259.3|115159.3|164
1626921300000|2021-07-22 02:35:00|115265.5|115165.5|115265|115165|115266.5|115166.5|115262.5|115162.5|20
1626921600000|2021-07-22 02:40:00|115268|115168|115246.6|115146.6|115268|115168|115240.5|115140.5|45
1626921900000|2021-07-22 02:45:00|115248|115148|115293.1|115193.1|115295|115195|115248|115148|69
1626922200000|2021-07-22 02:50:00|115295|115195|115319.5|115219.5|115332.7|115232.7|115285|115185|146
1626922500000|2021-07-22 02:55:00|115318.5|115218.5|115328.5|115228.5|115335|115235|115312.5|115212.5|103
1626922800000|2021-07-22 03:00:00|115325.5|115225.5|115327.5|115227.5|115335|115235|115318|115218|62
1626923100000|2021-07-22 03:05:00|115331|115231|115332.5|115232.5|115332.5|115232.5|115318.5|115218.5|49
1626923400000|2021-07-22 03:10:00|115336.1|115236.1|115326.8|115226.8|115336.1|115236.1|115315|115215|62
1626923700000|2021-07-22 03:15:00|115327.8|115227.8|115341.1|115241.1|115341.1|115241.1|115327.8|115227.8|22
1626924000000|2021-07-22 03:20:00|115339.8|115239.8|115315|115215|115339.8|115239.8|115286.4|115186.4|151
1626924300000|2021-07-22 03:25:00|115310.5|115210.5|115296.5|115196.5|115310.5|115210.5|115292.8|115192.8|70
1626924600000|2021-07-22 03:30:00|115295|115195|115278|115178|115295|115195|115277.1|115177.1|57
1626924900000|2021-07-22 03:35:00|115275.1|115175.1|115256.5|115156.5|115278|115178|115248.5|115148.5|75
1626925200000|2021-07-22 03:40:00|115252.5|115152.5|115223.1|115123.1|115252.5|115152.5|115210.3|115110.3|79
1626925500000|2021-07-22 03:45:00|115224|115124|115211|115111|115225.8|115125.8|115206.5|115106.5|70
1626925800000|2021-07-22 03:50:00|115210.5|115110.5|115172.6|115072.6|115210.5|115110.5|115145.5|115045.5|131
1626926100000|2021-07-22 03:55:00|115172.8|115072.8|115167.6|115067.6|115181.1|115081.1|115155.1|115055.1|169
1626926400000|2021-07-22 04:00:00|115169.5|115069.5|115156|115056|115171|115071|115133.5|115033.5|108
1626926700000|2021-07-22 04:05:00|115157.5|115057.5|115038.5|114938.5|115168|115068|115038|114938|138
1626927000000|2021-07-22 04:10:00|115042.1|114942.1|115051|114951|115072.2|114972.2|115001.2|114901.2|215
1626927300000|2021-07-22 04:15:00|115052|114952|115092|114992|115093|114993|115046|114946|136
1626927600000|2021-07-22 04:20:00|115093|114993|115081.5|114981.5|115114|115014|115078.5|114978.5|97
1626927900000|2021-07-22 04:25:00|115084|114984|115061.5|114961.5|115084|114984|115053|114953|71
1626928200000|2021-07-22 04:30:00|115062|114962|115032|114932|115062|114962|115017|114917|90
1626928500000|2021-07-22 04:35:00|115033.5|114933.5|115060.1|114960.1|115060.7|114960.7|115027.3|114927.3|107
1626928800000|2021-07-22 04:40:00|115061.5|114961.5|115075|114975|115075|114975|115052|114952|70
1626929100000|2021-07-22 04:45:00|115077|114977|115052.6|114952.6|115080.1|114980.1|115037.5|114937.5|109
1626929400000|2021-07-22 04:50:00|115054|114954|115053.2|114953.2|115062.3|114962.3|115050.5|114950.5|81
1626929700000|2021-07-22 04:55:00|115054|114954|115035|114935|115075.2|114975.2|115027.4|114927.4|119
1626930000000|2021-07-22 05:00:00|115027.4|114927.4|115041.5|114941.5|115046.2|114946.2|115027|114927|110
1626930300000|2021-07-22 05:05:00|115043.5|114943.5|115057.5|114957.5|115077|114977|115040.8|114940.8|126
1626930600000|2021-07-22 05:10:00|115058.6|114958.6|115061.5|114961.5|115071.5|114971.5|115045.1|114945.1|87
1626930900000|2021-07-22 05:15:00|115058|114958|115061.5|114961.5|115064|114964|115045|114945|73
1626931200000|2021-07-22 05:20:00|115060.2|114960.2|115068|114968|115078|114978|115055|114955|71
1626931500000|2021-07-22 05:25:00|115067.5|114967.5|115074.6|114974.6|115082|114982|115055|114955|82
1626931800000|2021-07-22 05:30:00|115076|114976|115126.2|115026.2|115133.8|115033.8|115074.6|114974.6|139
1626932100000|2021-07-22 05:35:00|115127.5|115027.5|115132|115032|115156|115056|115119.5|115019.5|88
1626932400000|2021-07-22 05:40:00|115133.5|115033.5|115121.5|115021.5|115134.1|115034.1|115113.3|115013.3|146
1626932700000|2021-07-22 05:45:00|115120.5|115020.5|115098|114998|115135.5|115035.5|115075.1|114975.1|130
1626933000000|2021-07-22 05:50:00|115101|115001|115135|115035|115148.5|115048.5|115098|114998|142
1626933300000|2021-07-22 05:55:00|115140.5|115040.5|115141.5|115041.5|115175|115075|115135.1|115035.1|138
1626933600000|2021-07-22 06:00:00|115142|115042|115142.5|115042.5|115157.5|115057.5|115136.9|115036.9|117
1626933900000|2021-07-22 06:05:00|115144.1|115044.1|115147|115047|115152.5|115052.5|115120|115020|178
1626934200000|2021-07-22 06:10:00|115148|115048|115132|115032|115157.5|115057.5|115124.6|115024.6|136
1626934500000|2021-07-22 06:15:00|115132.3|115032.3|115133|115033|115141|115041|115105|115005|132
1626934800000|2021-07-22 06:20:00|115135|115035|115110.5|115010.5|115135|115035|115076.1|114976.1|259
1626935100000|2021-07-22 06:25:00|115112.5|115012.5|115086|114986|115128.1|115028.1|115086|114986|117
1626935400000|2021-07-22 06:30:00|115085.1|114985.1|115005.8|114905.8|115105|114987|114974.4|114874.4|205
1626935700000|2021-07-22 06:35:00|115007.8|114907.8|114969.5|114869.5|115009|114909|114955.1|114855.1|73
1626936000000|2021-07-22 06:40:00|114962.6|114862.6|115003.1|114903.1|115020.5|114920.5|114935.1|114835.1|81
1626936300000|2021-07-22 06:45:00|115001.2|114901.2|114994|114894|115001.2|114901.2|114988|114888|21
1626936600000|2021-07-22 06:50:00|114994.4|114894.4|115027.1|114927.1|115027.1|114927.1|114988|114888|113
1626936900000|2021-07-22 06:55:00|115077.8|114877.8|115023.9|114923.9|115077.8|114929.5|115023.4|114874.3|95
1626937200000|2021-07-22 07:00:00|115025.3|114925.3|114965.5|114865.5|115035.4|114935.4|114955.1|114855.1|103
1626937500000|2021-07-22 07:05:00|114967.5|114867.5|115039.4|114939.4|115044.1|114939.4|114961|114820.5|111
1626937800000|2021-07-22 07:10:00|115037.5|114937.5|115075.5|114875.5|115081.6|114981.6|114984.2|114867.5|152
1626938100000|2021-07-22 07:15:00|115075|114875|114997.5|114897.5|115075.5|114925.5|114996|114864.8|90
1626938400000|2021-07-22 07:20:00|114999|114899|115037.3|114837.3|115044.3|114899|114986|114835.5|61
1626938700000|2021-07-22 07:25:00|115037|114837|114995.5|114895.5|115038|114900|114978.5|114822.5|69
1626939000000|2021-07-22 07:30:00|114995|114895|115028.5|114928.5|115053|114953|114985.5|114885.5|103
1626939300000|2021-07-22 07:35:00|115028.7|114928.7|114991.1|114891.1|115028.7|114928.7|114982|114882|59
1626939600000|2021-07-22 07:40:00|114991.4|114891.4|115027.6|114927.6|115072.2|114935.4|114980.5|114872.2|49
1626939900000|2021-07-22 07:45:00|115018.1|114918.1|115039.9|114939.9|115046.2|114946.2|115018.1|114918.1|27
1626940200000|2021-07-22 07:50:00|115048.4|114948.4|115025.2|114925.2|115048.4|114948.4|115007.5|114907.5|73
1626940500000|2021-07-22 07:55:00|115023.4|114923.4|115020.4|114920.4|115028.1|114928.1|114995|114895|98
1626940800000|2021-07-22 08:00:00|115022.5|114922.5|115149.5|114949.5|115154.7|114993|115015|114910|57
1626941100000|2021-07-22 08:05:00|115128.6|114928.6|115111.5|114911.5|115129.6|114979.6|115035|114892.9|178
1626941400000|2021-07-22 08:10:00|115109.5|114909.5|115121.6|114921.6|115130.6|114985.1|115068.1|114894.5|62
1626941700000|2021-07-22 08:15:00|115122.1|114922.1|115108.5|114908.5|115125.6|114960.1|115040.3|114886.1|27
1626942000000|2021-07-22 08:20:00|115109.5|114909.5|115115.1|114915.1|115124|114924|115091.1|114891.1|37
1626942300000|2021-07-22 08:25:00|115115.6|114915.6|115109|114909|115115.6|114985.1|115066|114890|29
1626942600000|2021-07-22 08:30:00|115110.5|114910.5|115101|114901|115113|114913|115095.5|114895.5|37
1626942900000|2021-07-22 08:35:00|115095.5|114895.5|115107|114907|115111|114943.6|115043.6|114885.1|31
1626943200000|2021-07-22 08:40:00|115105.5|114905.5|115033.4|114933.4|115105.5|114933.8|115033.4|114884.5|25
1626943500000|2021-07-22 08:45:00|115086.1|114886.1|114982.5|114882.5|115088.6|114933.4|114982.5|114882.5|34
1626943800000|2021-07-22 08:50:00|114988.6|114888.6|115060.5|114860.5|115065.5|114915.5|114987.5|114860.5|41
1626944100000|2021-07-22 08:55:00|115070|114870|115067|114867|115075.5|114875.5|115065.5|114865.5|13
1626944400000|2021-07-22 09:00:00|115066|114866|115074.5|114874.5|115074.5|114874.5|115064|114864|19
1626944700000|2021-07-22 09:05:00|115074|114874|115063.5|114863.5|115075.5|114875.5|115062.5|114862.5|8
1626945000000|2021-07-22 09:10:00|115072|114872|115052.2|114852.2|115073|114909.9|114991.1|114850.1|20
1626945300000|2021-07-22 09:15:00|115052.5|114852.5|114971.7|114871.7|115053.5|114889.1|114969.5|114849.7|44
1626945600000|2021-07-22 09:20:00|114972.5|114872.5|114953.5|114853.5|114983|114883|114953.5|114853.5|43
1626945900000|2021-07-22 09:25:00|114955|114855|114947.5|114747.5|114955|114855|114897|114719.4|45
1626946200000|2021-07-22 09:30:00|114948|114748|114909.5|114809.5|114954.5|114814.5|114909.5|114748|8
1626946500000|2021-07-22 09:35:00|114902.8|114802.8|114914.5|114714.5|114930.5|114802.8|114879.5|114714.5|14
1626946800000|2021-07-22 09:40:00|114918.7|114718.7|114927|114727|114930.5|114730.5|114918.7|114718.7|4
1626947100000|2021-07-22 09:45:00|114928|114728|114928.5|114728.5|114930.5|114730.5|114928|114728|7
1626947400000|2021-07-22 09:50:00|114929|114729|114929|114729|114929|114729|114923.5|114723.5|8
1626947700000|2021-07-22 09:55:00|114929.5|114729.5|114931.5|114731.5|114939.2|114739.2|114929.5|114729.5|8
1626948000000|2021-07-22 10:00:00|114929|114729|114929.7|114729.7|114933.7|114733.7|114882.5|114682.5|46
1626948300000|2021-07-22 10:05:00|114929.2|114729.2|114943.5|114743.5|114960|114802.6|114886.1|114727.7|21
1626948600000|2021-07-22 10:10:00|114944.5|114744.5|114945.5|114745.5|115003.5|114816.2|114882.7|114726.1|36
1626948900000|2021-07-22 10:15:00|114941.1|114741.1|114940.7|114740.7|114946|114800.3|114882.2|114740.7|29
1626949200000|2021-07-22 10:20:00|114939.9|114739.9|114900.4|114800.4|114945.2|114800.4|114898.9|114735.9|17
1626949500000|2021-07-22 10:25:00|114899.4|114799.4|114908.6|114808.6|114914.7|114814.7|114898.7|114798.7|17
1626949800000|2021-07-22 10:30:00|114914.7|114814.7|114895|114795|114971.7|114825|114882.8|114728.8|36
1626950100000|2021-07-22 10:35:00|114896|114796|114914.5|114714.5|114946|114796|114896|114714|33
1626950400000|2021-07-22 10:40:00|114915|114715|114912.5|114712.5|114916.5|114716.5|114909|114709|16
1626951000000|2021-07-22 10:50:00|114911.5|114711.5|114868.7|114768.7|114931.1|114772|114868.7|114711.5|10
1626951300000|2021-07-22 10:55:00|114869|114769|114926.1|114726.1|114926.1|114773|114869|114724|14
1626951600000|2021-07-22 11:00:00|114925.5|114725.5|114929.5|114729.5|114930|114730|114918.5|114718.5|12
1626951900000|2021-07-22 11:05:00|114888.2|114788.2|114885|114785|114932|114788.2|114880.5|114727.5|21
1626952200000|2021-07-22 11:10:00|114884.5|114784.5|114881.5|114781.5|114885|114785|114881.5|114781.5|4
1626952500000|2021-07-22 11:15:00|114886|114786|114882.8|114782.8|114896.1|114796.1|114881.5|114781.5|10
1626952800000|2021-07-22 11:20:00|114882.3|114782.3|114880|114780|114882.3|114782.3|114880|114780|4
1626953100000|2021-07-22 11:25:00|114881|114781|114881.5|114781.5|114883.5|114783.5|114881|114781|5
1626953400000|2021-07-22 11:30:00|114888.1|114788.1|114930.5|114730.5|114930.5|114788.1|114884.1|114730.5|8
1626953700000|2021-07-22 11:35:00|114922|114722|114948.5|114748.5|114948.5|114748.5|114908.5|114708.5|44
1626954300000|2021-07-22 11:45:00|114936.7|114736.7|114970|114759|114995|114759|114898.3|114673|13
1626954600000|2021-07-22 11:50:00|114988|114762|114998.3|114795.8|114998.3|114795.8|114988|114759|3
1626954900000|2021-07-22 11:55:00|114997||114998.3||114998.3||114997||2
1626955200000|2021-07-22 12:00:00|114994.9|114794.9|114967.2|114767.2|114994.9|114794.9|114967.1|114767.1|6
1626955500000|2021-07-22 12:05:00|114977.1|114777.1|114977.1|114777.1|115007.1|114807.1|114974.4|114774.4|10
1626955800000|2021-07-22 12:10:00|114977.2|114777.2|115000.9|114800.9|115007.1|114807.1|114977.2|114777.2|10
1626956100000|2021-07-22 12:15:00|115000.4|114800.4|115000.4|114800.4|115000.4|114800.4|115000.4|114800.4|1
1626956400000|2021-07-22 12:20:00|114991.9|114791.9|114967.1|114767.1|114991.9|114791.9|114961.4|114761.4|19
1626956700000|2021-07-22 12:25:00|114963|114763|114971.5|114771.5|114971.5|114813|114913|114763|8
1626957000000|2021-07-22 12:30:00|114967.1|114767.1|114967.6|114767.6|114974.2|114807.1|114887|114745.8|31
1626957300000|2021-07-22 12:35:00|114974.2|114774.2|114972.1|114772.1|114979.2|114834.2|114903.1|114759.6|30
1626957600000|2021-07-22 12:40:00|114973.1|114773.1|114962.1|114862.1|115041|114863.5|114934.5|114773.1|46
1626957900000|2021-07-22 12:45:00|114958.3|114858.3|114944.5|114844.5|114960.3|114860.3|114944.5|114844.5|16
1626958200000|2021-07-22 12:50:00|114947.1|114847.1|115025|114825|115040|114847.1|114939|114818.5|19
1626958500000|2021-07-22 12:55:00|115027.1|114827.1|115047.5|114847.5|115064.5|114864.5|115023|114823|14
1626958800000|2021-07-22 13:00:00|115044.3|114844.3|115039|114839|115044.3|114844.3|115017.5|114817.5|67
1626959100000|2021-07-22 13:05:00|115039.3|114839.3|115017.3|114817.3|115039.3|114839.3|115017.3|114817.3|11
1626959400000|2021-07-22 13:10:00|115017.8|114817.8|114938.5|114738.5|115017.8|114845|114886.8|114738.5|36
1626959700000|2021-07-22 13:15:00|114882.5|114782.5|114908.1|114708.1|114923.1|114788|114832.2|114682.8|78
1626960000000|2021-07-22 13:20:00|114908.7|114708.7|114910.6|114710.6|114924.3|114769.2|114864.7|114707.6|52
1626960300000|2021-07-22 13:25:00|114855.6|114755.6|114888.5|114688.5|114900.1|114756.7|114853.8|114687.3|54
1626960600000|2021-07-22 13:30:00|114886|114686|114907|114707|114907|114707|114883.6|114683.6|39
1626960900000|2021-07-22 13:35:00|114910.3|114710.3|114919.7|114819.7|114956.1|114819.7|114900|114710.3|51
1626961200000|2021-07-22 13:40:00|114966.7|114766.7|114948.5|114748.5|114978.5|114819.7|114885.5|114735.5|92
1626961500000|2021-07-22 13:45:00|114948|114748|114957.5|114757.5|114957.7|114757.7|114941|114741|22
1626961800000|2021-07-22 13:50:00|114957|114757|114984|114784|115043.1|114855.9|114903.5|114754|97
1626962100000|2021-07-22 13:55:00|114985|114785|114980|114780|115004.8|114859.5|114939.7|114780|37
1626962400000|2021-07-22 14:00:00|114980.5|114780.5|114953.8|114853.8|114987.8|114853.8|114949.4|114776.5|39
1626962700000|2021-07-22 14:05:00|114956.3|114856.3|115008.1|114908.1|115078.3|114937.8|114956.3|114840.6|73
1626963000000|2021-07-22 14:10:00|115006.2|114906.2|115093.3|114893.3|115093.3|114963.6|115006.2|114850.5|60
1626963300000|2021-07-22 14:15:00|115093.6|114893.6|115024.4|114924.4|115099.5|114953.1|115024.4|114884.8|57
1626963600000|2021-07-22 14:20:00|115023.9|114923.9|115038.1|114938.1|115126.6|114962.6|115011.5|114852.9|32
1626963900000|2021-07-22 14:25:00|115033.1|114933.1|115039.4|114939.4|115043.4|114943.4|115033.1|114933.1|14
1626964200000|2021-07-22 14:30:00|115039.9|114939.9|115041.8|114941.8|115047.7|114947.7|115039.9|114939.9|17
1626964500000|2021-07-22 14:35:00|115041.7|114941.7|115041.7|114941.7|115046.7|114946.7|115041.7|114941.7|9
1626964800000|2021-07-22 14:40:00|115044.2|114944.2|115145.4|114945.4|115145.4|114959.4|115044.2|114923.3|44
1626965100000|2021-07-22 14:45:00|115145.9|114945.9|115126.8|114926.8|115153.1|114953.1|115126.3|114926.3|30
1626965400000|2021-07-22 14:50:00|115127.8|114927.8|115118.6|114918.6|115127.8|114961.4|115038.1|114908.1|23
1626965700000|2021-07-22 14:55:00|115117.6|114917.6|115113.1|114913.1|115119.6|114919.6|115108.6|114908.6|15
1626966000000|2021-07-22 15:00:00|115113.8|114913.8|115151.6|114951.6|115155.8|114988.1|115087.1|114913.8|23
1626966300000|2021-07-22 15:05:00|115151.7|114951.7|115150.8|114950.8|115161.3|114961.3|115150.8|114950.8|5
1626966600000|2021-07-22 15:10:00|115149.1|114949.1|115132.6|114932.6|115149.1|114949.1|115132.6|114932.6|2
1626966900000|2021-07-22 15:15:00|115133.1|114933.1|115133.1|114933.1|115133.1|114933.1|115133.1|114933.1|1
1626967200000|2021-07-22 15:20:00|115068.1|114968.1|115153.8|114953.8|115153.8|114968.1|115068.1|114932.1|10
1626967500000|2021-07-22 15:25:00|115141.6|114941.6|115176.8|114976.8|115178.6|115041.5|115100.5|114939.1|25
1626967800000|2021-07-22 15:30:00|115176.6|114976.6|115218.1|115018.1|115248.3|115060.5|115157.1|114957.1|63
1626968100000|2021-07-22 15:35:00|115217.6|115017.6|115184.4|115084.4|115218.1|115084.4|115183.6|115010.6|20
1626968400000|2021-07-22 15:40:00|115188.1|115088.1|115235.9|115135.9|115290.7|115138.2|115188.1|115034.6|24
1626968700000|2021-07-22 15:45:00|115235.4|115135.4|115232|115132|115235.4|115135.4|115226.4|115126.4|36
1626969000000|2021-07-22 15:50:00|115231.3|115131.3|115233.6|115033.6|115265.3|115134.5|115202.3|115033.6|38
1626969300000|2021-07-22 15:55:00|115233.9|115033.9|115238.3|115038.3|115240.8|115040.8|115131.6|114997.8|21
1626969600000|2021-07-22 16:00:00|115231.3|115031.3|115234.8|115034.8|115234.8|115034.8|115231.3|115031.3|6
1626969900000|2021-07-22 16:05:00|115196.5|114996.5|115253.8|115053.8|115264.2|115064.2|115182|114982|12
1626970200000|2021-07-22 16:10:00|115255.8|115055.8|115268.8|115068.8|115348.3|115159.2|115237|115054.5|48
1626970500000|2021-07-22 16:15:00|115248|115048|115262.8|115062.8|115262.8|115062.8|115244.8|115044.8|5
1626970800000|2021-07-22 16:20:00|115268.8|115068.8|115299.3|115099.3|115299.3|115099.3|115268.8|115068.8|7
1626971100000|2021-07-22 16:25:00|115296.8|115096.8|115293.8|115093.8|115296.8|115096.8|115293.8|115093.8|2
1626971400000|2021-07-22 16:30:00|115293.7|115093.7|115284.2|115084.2|115293.7|115124.2|115224.2|115084.2|5
1626971700000|2021-07-22 16:35:00|115273.9|115073.9|115254.6|115054.6|115273.9|115073.9|115254.6|115054.6|4
1626972000000|2021-07-22 16:40:00|115255|115055|115253.6|115053.6|115259.6|115059.6|115253.6|115053.6|4
1626972300000|2021-07-22 16:45:00|115251.2|115051.2|115137.9|114937.9|115251.2|115051.2|115133.5|114933.5|23
1626972600000|2021-07-22 16:50:00|115140.5|114940.5|115155.4|114955.4|115160.5|114960.5|115140.5|114940.5|5
1626972900000|2021-07-22 16:55:00|115154.7|114954.7|115190|114990|115197.7|115020.5|115120.5|114942|16
1626973200000|2021-07-22 17:00:00|115189.3|114989.3|115153|114953|115189.3|114989.3|115125.1|114925.1|33
1626973500000|2021-07-22 17:05:00|115154|114954|115152.9|114952.9|115154.1|114954.1|115143.3|114943.3|4
1626974100000|2021-07-22 17:15:00|115156.4|114956.4|115156.4|114956.4|115156.4|114956.4|115156.4|114956.4|1
1626974400000|2021-07-22 17:20:00|115161.4|114961.4|115162.1|114962.1|115162.1|114962.1|115161.4|114961.4|2
1626974700000|2021-07-22 17:25:00|115148.1|114948.1|115153.1|114953.1|115178.1|114978.1|115139.1|114939.1|28
1626975600000|2021-07-22 17:40:00|115154.1|114954.1|115155.1|114955.1|115159.5|114959.5|115154.1|114954.1|4
1626975900000|2021-07-22 17:45:00|115172.1|114972.1|115198|114998|115198|114998|115167.6|114967.6|15
1626976200000|2021-07-22 17:50:00|115217.7|115017.7|115226|115026|115226|115026|115216.2|115016.2|9
1626976500000|2021-07-22 17:55:00|115209.7|115009.7|115165.7|114965.7|115223.5|115023.5|115165.7|114965.7|12
1626976800000|2021-07-22 18:00:00|115166|114966|115163.5|114963.5|115166.8|114966.8|115162|114962|9
1626977100000|2021-07-22 18:05:00|115164|114964|115154.2|114954.2|115164|114964|115138.2|114938.2|49
1626977400000|2021-07-22 18:10:00|115155.2|114955.2|115154.7|114954.7|115155.7|114955.7|115154.7|114954.7|6
1626977700000|2021-07-22 18:15:00|115155.7|114955.7|115093|114993|115155.7|114999|115092.5|114942.9|30
1626978000000|2021-07-22 18:20:00|115095.5|114995.5|115090|114990|115140.5|114998|115089.5|114939.5|26
1626978300000|2021-07-22 18:25:00|115089|114989|115080|114980|115089|114989|115078.5|114978.5|8
1626978600000|2021-07-22 18:30:00|115079.5|114979.5|115080|114980|115080|114980|115079.5|114979.5|10
1626978900000|2021-07-22 18:35:00|115083.5|114983.5|115087|114987|115087|114987|115083.5|114983.5|11
1626979200000|2021-07-22 18:40:00|115086.5|114986.5|115087|114987|115087.5|114987.5|115086.5|114986.5|3
1626979500000|2021-07-22 18:45:00|115087.5|114987.5|115152|114952|115154|114991.8|115087.5|114948|9
1626979800000|2021-07-22 18:50:00|115152.2|114952.2|115152.2|114952.2|115152.2|114952.2|115152.2|114952.2|1
1626980100000|2021-07-22 18:55:00|115146.1|114946.1|115133.5|114933.5|115146.1|114946.1|115132|114932|23
1626980700000|2021-07-22 19:05:00|115132|114932|115017.5|114817.5|115132|114932|115017.5|114817.5|60
1626981000000|2021-07-22 19:10:00|115022|114822|115054.9|114854.9|115075|114875|115022|114822|25
1626981300000|2021-07-22 19:15:00|115074|114874|115114|114914|115129.5|114929.5|115051.5|114851.5|29
1626981600000|2021-07-22 19:20:00|115115.5|114915.5|115134.8|114934.8|115134.8|114979.8|115079.8|114896.5|30
1626981900000|2021-07-22 19:25:00|115135.5|114935.5|115165.5|114965.5|115178.6|115033.6|115094.8|114925.9|46
1626982200000|2021-07-22 19:30:00|115168.5|114968.5|115134.9|114934.9|115168.5|114968.5|115134.9|114934.9|24
1626982500000|2021-07-22 19:35:00|115120.7|114920.7|115137.3|114937.3|115137.3|114937.3|115100.7|114900.7|22
1626982800000|2021-07-22 19:40:00|115131.2|114931.2|115171|114971|115171|114971|115116.2|114916.2|26
1626983100000|2021-07-22 19:45:00|115170.4|114970.4|115159|114959|115186.9|114986.9|115157.2|114957.2|22
1626983400000|2021-07-22 19:50:00|115160|114960|115162.7|114962.7|115174|114974|115160|114960|9
1626998400000|2021-07-23 00:00:00|115281|115059.1|115204.5|115004.5|115281|115074.8|115084|114869|137
1626998700000|2021-07-23 00:05:00|115162|115062|115068.5|114968.5|115163.5|115063.5|115023|114923|292
1626999000000|2021-07-23 00:10:00|115071|114971|114990.5|114890.5|115072.6|114972.6|114944|114844|334
1626999300000|2021-07-23 00:15:00|114992.5|114892.5|114977.4|114877.4|115001.5|114901.5|114950.4|114850.4|190
1626999600000|2021-07-23 00:20:00|114986.1|114886.1|115002|114902|115018.5|114918.5|114979.1|114879.1|177
1626999900000|2021-07-23 00:25:00|115002.1|114902.1|114972.6|114872.6|115002.1|114902.1|114952.1|114852.1|169
1627000200000|2021-07-23 00:30:00|114972.5|114872.5|114940|114840|115009|114909|114939.5|114839.5|166
1627000500000|2021-07-23 00:35:00|114939.5|114839.5|114962|114862|114962|114862|114921.8|114821.8|227
1627000800000|2021-07-23 00:40:00|114961|114861|114931.5|114831.5|114981.5|114881.5|114917|114817|188
1627001100000|2021-07-23 00:45:00|114931.2|114831.2|114910|114810|114956.6|114856.6|114893|114793|154
1627001400000|2021-07-23 00:50:00|114911.5|114811.5|114932.5|114832.5|114957.4|114857.4|114911.3|114811.3|147
1627001700000|2021-07-23 00:55:00|114935|114835|114869.1|114769.1|114935|114835|114852.5|114752.5|238
1627002000000|2021-07-23 01:00:00|114869.5|114769.5|114876.7|114776.7|114892.5|114792.5|114865.1|114765.1|199
1627002300000|2021-07-23 01:05:00|114876.8|114776.8|114941|114841|114946.5|114846.5|114871.5|114771.5|139
1627002600000|2021-07-23 01:10:00|114938|114838|114923.5|114823.5|114941.5|114841.5|114921.2|114821.2|108
1627002900000|2021-07-23 01:15:00|114927|114827|114965.5|114865.5|114966|114866|114927|114827|52
1627003200000|2021-07-23 01:20:00|114966|114866|115027.6|114927.6|115031.8|114931.8|114965|114865|124
1627003500000|2021-07-23 01:25:00|115028.1|114928.1|114979|114879|115028.1|114928.1|114979|114879|120
1627003800000|2021-07-23 01:30:00|114979.1|114879.1|114994.3|114894.3|115001|114901|114951.5|114851.5|136
1627004100000|2021-07-23 01:35:00|114994.1|114894.1|115055.4|114955.4|115062.1|114962.1|114977.5|114877.5|158
1627004400000|2021-07-23 01:40:00|115054.1|114954.1|115041.5|114941.5|115071.2|114971.2|115029|114929|221
1627004700000|2021-07-23 01:45:00|115046|114946|115018|114918|115046|114946|114985.1|114885.1|197
1627005000000|2021-07-23 01:50:00|115021.6|114921.6|115019.5|114919.5|115065.1|114965.1|115005.1|114905.1|182
1627005300000|2021-07-23 01:55:00|115019|114919|115075.8|114975.8|115089.5|114989.5|115019|114919|231
1627005600000|2021-07-23 02:00:00|115076.1|114976.1|115051.5|114951.5|115083.5|114983.5|115049.5|114949.5|150
1627005900000|2021-07-23 02:05:00|115050.8|114950.8|115079|114979|115079|114979|115050|114950|118
1627006200000|2021-07-23 02:10:00|115078|114978|115077|114977|115089.5|114989.5|115067|114967|115
1627006500000|2021-07-23 02:15:00|115074.1|114974.1|115072.5|114972.5|115086.6|114986.6|115043.9|114943.9|115
1627006800000|2021-07-23 02:20:00|115073.1|114973.1|115051.5|114951.5|115088|114988|115051.1|114951.1|118
1627007100000|2021-07-23 02:25:00|115052|114952|115060.3|114960.3|115076.5|114976.5|115047.8|114947.8|131
1627007400000|2021-07-23 02:30:00|115061.1|114961.1|115033.8|114933.8|115066.6|114966.6|115032.5|114932.5|87
1627007700000|2021-07-23 02:35:00|115031.3|114931.3|115014.2|114914.2|115031.3|114931.3|114986.1|114886.1|152
1627008000000|2021-07-23 02:40:00|115013.7|114913.7|115053.5|114953.5|115060.5|114960.5|115010.5|114910.5|109
1627008300000|2021-07-23 02:45:00|115051.6|114951.6|115059|114959|115076|114976|115031.5|114931.5|121
1627008600000|2021-07-23 02:50:00|115058.5|114958.5|115033|114933|115059.5|114959.5|115026|114926|85
1627008900000|2021-07-23 02:55:00|115030.3|114930.3|115032.7|114932.7|115048.5|114948.5|115019.8|114919.8|68
1627009200000|2021-07-23 03:00:00|115032.6|114932.6|115019|114919|115054.2|114954.2|115014.1|114914.1|134
1627009500000|2021-07-23 03:05:00|115014.2|114914.2|115062|114962|115062|114962|115010|114910|51
1627009800000|2021-07-23 03:10:00|115060|114960|115078.5|114978.5|115094|114994|115060|114960|108
1627010100000|2021-07-23 03:15:00|115075.6|114975.6|115039.3|114939.3|115075.6|114975.6|115038|114938|99
1627010400000|2021-07-23 03:20:00|115038.1|114938.1|115049.8|114949.8|115053.3|114953.3|115033.6|114933.6|71
1627010700000|2021-07-23 03:25:00|115050.8|114950.8|115062.5|114962.5|115063|114963|115035|114935|63
1627011000000|2021-07-23 03:30:00|115058.8|114958.8|115053|114953|115074|114974|115042|114942|80
1627011300000|2021-07-23 03:35:00|115048.6|114948.6|115026.5|114926.5|115048.6|114948.6|115019.5|114919.5|80
1627011600000|2021-07-23 03:40:00|115033.3|114933.3|115015|114915|115045.3|114945.3|115015|114915|63
1627011900000|2021-07-23 03:45:00|115016.5|114916.5|115020|114920|115033|114933|115015|114915|94
1627012200000|2021-07-23 03:50:00|115019|114919|115026.7|114926.7|115040|114940|115015.6|114915.6|78
1627012500000|2021-07-23 03:55:00|115025|114925|115033.5|114933.5|115044|114944|115018.5|114918.5|46
1627012800000|2021-07-23 04:00:00|115036.5|114936.5|115048.7|114948.7|115049.6|114949.6|115033.5|114933.5|36
1627013100000|2021-07-23 04:05:00|115049|114949|115121.5|115021.5|115133.9|115033.9|115047.8|114947.8|137
1627013400000|2021-07-23 04:10:00|115120.5|115020.5|115115.5|115015.5|115140|115040|115104.5|115004.5|103
1627013700000|2021-07-23 04:15:00|115115|115015|115089.5|114989.5|115120|115020|115089.5|114989.5|81
1627014000000|2021-07-23 04:20:00|115090.5|114990.5|115143.5|115043.5|115155.2|115055.2|115090.5|114990.5|129
1627014300000|2021-07-23 04:25:00|115143.1|115043.1|115148.1|115048.1|115177.1|115077.1|115128.1|115028.1|160
1627014600000|2021-07-23 04:30:00|115148.6|115048.6|115144.1|115044.1|115148.6|115048.6|115127.5|115027.5|99
1627014900000|2021-07-23 04:35:00|115144|115044|115186.9|115086.9|115194.2|115094.2|115134.1|115034.1|125
1627015200000|2021-07-23 04:40:00|115185.9|115085.9|115176.6|115076.6|115211.5|115111.5|115166.5|115066.5|200
1627015500000|2021-07-23 04:45:00|115177.1|115077.1|115191.4|115091.4|115200|115100|115170.5|115070.5|93
1627015800000|2021-07-23 04:50:00|115191.9|115091.9|115169.1|115069.1|115193.2|115093.2|115152|115052|135
1627016100000|2021-07-23 04:55:00|115169|115069|115184.3|115084.3|115194.5|115094.5|115161.5|115061.5|109
1627016400000|2021-07-23 05:00:00|115182|115082|115186.5|115086.5|115195.1|115095.1|115181.6|115081.6|107
1627016700000|2021-07-23 05:05:00|115180.8|115080.8|115177.8|115077.8|115191.5|115091.5|115163.5|115063.5|95
1627017000000|2021-07-23 05:10:00|115177.5|115077.5|115170|115070|115193.1|115093.1|115154.6|115054.6|161
1627017300000|2021-07-23 05:15:00|115169.5|115069.5|115181.6|115081.6|115191|115091|115164.3|115064.3|95
1627017600000|2021-07-23 05:20:00|115183.5|115083.5|115159.7|115059.7|115183.5|115083.5|115140.5|115040.5|172
1627017900000|2021-07-23 05:25:00|115153.8|115053.8|115141|115041|115154|115054|115107.5|115007.5|92
1627018200000|2021-07-23 05:30:00|115139.5|115039.5|115171|115071|115196.6|115096.6|115137.5|115037.5|99
1627018500000|2021-07-23 05:35:00|115172|115072|115155|115055|115178.5|115078.5|115140|115040|106
1627018800000|2021-07-23 05:40:00|115154|115054|115144.6|115044.6|115162|115062|115144.6|115044.6|78
1627019100000|2021-07-23 05:45:00|115141.5|115041.5|115150|115050|115157.1|115057.1|115131.5|115031.5|126
1627019400000|2021-07-23 05:50:00|115149.5|115049.5|115157.3|115057.3|115161.6|115061.6|115145.6|115045.6|97
1627019700000|2021-07-23 05:55:00|115149|115049|115155|115055|115158.5|115058.5|115129|115029|112
1627020000000|2021-07-23 06:00:00|115163.8|115063.8|115180.1|115080.1|115215|115115|115163.8|115063.8|223
1627020300000|2021-07-23 06:05:00|115180|115080|115162|115062|115180|115080|115155.5|115055.5|201
1627020600000|2021-07-23 06:10:00|115164.5|115064.5|115180.5|115080.5|115192.1|115092.1|115164.5|115064.5|261
1627020900000|2021-07-23 06:15:00|115179|115079|115160|115060|115184.5|115084.5|115154.2|115054.2|137
1627021200000|2021-07-23 06:20:00|115161|115061|115160.6|115060.6|115171|115071|115140|115040|108
1627021500000|2021-07-23 06:25:00|115155.5|115055.5|115178.2|115078.2|115180.2|115080.2|115135.1|115035.1|137
1627021800000|2021-07-23 06:30:00|115177.2|115077.2|115186.5|115086.5|115196.2|115096.2|115165.1|115065.1|94
1627022100000|2021-07-23 06:35:00|115186|115086|115208.9|115108.9|115211|115111|115175.6|115075.6|46
1627022400000|2021-07-23 06:40:00|115208.4|115108.4|115260|115160|115260|115160|115185.1|115085.1|46
1627022700000|2021-07-23 06:45:00|115257.9|115157.9|115328.2|115228.2|115328.2|115228.2|115250.5|115150.5|70
1627023000000|2021-07-23 06:50:00|115327.9|115227.9|115327.9|115227.9|115437.6|115267.1|115327.9|115219.5|92
1627023300000|2021-07-23 06:55:00|115341.5|115241.5|115322.5|115222.5|115347|115247|115317.5|115217.5|82
1627023600000|2021-07-23 07:00:00|115330|115230|115361|115261|115387.5|115287.5|115321.6|115221.6|119
1627023900000|2021-07-23 07:05:00|115359.5|115259.5|115361.2|115261.2|115370.5|115270.5|115350.7|115250.7|124
1627024200000|2021-07-23 07:10:00|115360.9|115260.9|115449|115349|115464.7|115364.7|115357|115257|128
1627024500000|2021-07-23 07:15:00|115449.5|115349.5|115416.9|115316.9|115455.5|115355.5|115401|115301|101
1627024800000|2021-07-23 07:20:00|115416.4|115316.4|115432|115332|115442.5|115342.5|115397.5|115297.5|99
1627025100000|2021-07-23 07:25:00|115430.5|115330.5|115390.5|115290.5|115430.5|115330.5|115385.1|115285.1|45
1627025400000|2021-07-23 07:30:00|115385|115285|115371.6|115271.6|115388.1|115288.1|115365.1|115265.1|85
1627025700000|2021-07-23 07:35:00|115371|115271|115375.1|115275.1|115375.1|115275.1|115364|115264|22
1627026000000|2021-07-23 07:40:00|115375.5|115275.5|115346.5|115246.5|115384.3|115275.5|115329.6|115155.1|70
1627026300000|2021-07-23 07:45:00|115346.2|115246.2|115325.5|115225.5|115396.5|115260.1|115325.5|115189.5|92
1627026600000|2021-07-23 07:50:00|115324.5|115224.5|115310|115210|115324.5|115224.5|115305.1|115205.1|80
1627026900000|2021-07-23 07:55:00|115308.5|115208.5|115275|115175|115310|115210|115261|115161|41
1627027200000|2021-07-23 08:00:00|115270.7|115170.7|115291.5|115191.5|115296|115196|115265.8|115165.8|45
1627027500000|2021-07-23 08:05:00|115290.5|115190.5|115270.8|115170.8|115341|115193|115259.9|115133.5|67
1627027800000|2021-07-23 08:10:00|115271.3|115171.3|115265.5|115065.5|115274.3|115174.3|115199.2|115037.5|69
1627028100000|2021-07-23 08:15:00|115250.5|115050.5|115196.1|114996.1|115260.5|115060.5|115185.2|114985.2|57
1627028400000|2021-07-23 08:20:00|115195.1|114995.1|115178.1|115078.1|115249.5|115101|115150.1|114995.1|53
1627028700000|2021-07-23 08:25:00|115175.7|115075.7|115174.2|115074.2|115197.5|115097.5|115162.1|115062.1|65
1627029000000|2021-07-23 08:30:00|115174.7|115074.7|115185.5|114985.5|115237.5|115083.7|115138.1|114985.5|83
1627029300000|2021-07-23 08:35:00|115195|114995|115151.1|115051.1|115200.1|115057.8|115143.6|114986.5|37
1627029600000|2021-07-23 08:40:00|115152.1|115052.1|115151.6|115051.6|115156.8|115056.8|115151.6|115051.6|12
1627029900000|2021-07-23 08:45:00|115156.6|115056.6|115151.6|115051.6|115156.6|115056.6|115151.6|115051.6|3
1627030200000|2021-07-23 08:50:00|115155.2|115055.2|115110|115010|115155.2|115055.2|115104|115004|18
1627030500000|2021-07-23 08:55:00|115111.5|115011.5|115115|115015|115168.6|115017.2|115108|114959.5|17
1627030800000|2021-07-23 09:00:00|115116.5|115016.5|115147.6|114947.6|115149.5|115019.5|115078|114931.5|34
1627031100000|2021-07-23 09:05:00|115148.6|114948.6|115065|114965|115149|114991.6|115063|114947|30
1627031400000|2021-07-23 09:10:00|115060.5|114960.5|115075|114875|115080.5|114960.5|115023|114874|30
1627031700000|2021-07-23 09:15:00|115079|114879|115045.1|114945.1|115085|114945.2|115040.1|114879|8
1627032000000|2021-07-23 09:20:00|115031.2|114931.2|115092.5|114892.5|115092.5|114942|115030.1|114892.5|7
1627032300000|2021-07-23 09:25:00|115097|114897|115073.1|114973.1|115133|114973.1|115056.4|114896.5|26
1627032600000|2021-07-23 09:30:00|115072.1|114972.1|115241|115041|115241|115064.9|115071.5|114949|48
1627032900000|2021-07-23 09:35:00|115239.5|115039.5|115228|115028|115262.3|115105.1|115197.7|115028|28
1627033200000|2021-07-23 09:40:00|115225|115025|115226|115026|115226|115026|115225|115025|2
1627033500000|2021-07-23 09:45:00|115226.5|115026.5|115208|115008|115227.2|115027.2|115207.2|115007.2|25
1627033800000|2021-07-23 09:50:00|115207.9|115007.9|115208|115008|115208|115008|115203.1|115003.1|8
1627034100000|2021-07-23 09:55:00|115206.5|115006.5|115180|115080|115230|115080|115177.8|115006.5|23
1627034400000|2021-07-23 10:00:00|115178.6|115078.6|115213|115013|115250|115100|115170.5|115013|25
1627034700000|2021-07-23 10:05:00|115215.5|115015.5|115196.5|114996.5|115215.5|115015.5|115196.5|114996.5|8
1627035000000|2021-07-23 10:10:00|115195.8|114995.8|115154.9|114954.9|115195.8|114995.8|115153.9|114953.9|19
1627035300000|2021-07-23 10:15:00|115161.5|114961.5|115211|115011|115224.6|115024.6|115161.5|114961.5|22
1627035600000|2021-07-23 10:20:00|115211.4|115011.4|115195.1|114995.1|115217.8|115017.8|115195.1|114995.1|4
1627035900000|2021-07-23 10:25:00|115200.8|115000.8|115129.5|114929.5|115212.5|115045.6|115111.5|114911.5|28
1627036200000|2021-07-23 10:30:00|115128.5|114928.5|115217.9|115017.9|115220.1|115020.1|115122|114922|22
1627036500000|2021-07-23 10:35:00|115215.5|115015.5|115217.9|115017.9|115217.9|115017.9|115215.5|115015.5|2
1627036800000|2021-07-23 10:40:00|115216.9|115016.9|115216.9|115016.9|115216.9|115016.9|115216.9|115016.9|1
1627038000000|2021-07-23 11:00:00|115212.9|115012.9|115209.9|115009.9|115212.9|115012.9|115209.9|115009.9|2
1627038600000|2021-07-23 11:10:00|115200.2|115000.2|115186|114986|115200.2|115000.2|115186|114986|7
1627039200000|2021-07-23 11:20:00|115189.9|114989.9|115191.4|114991.4|115191.4|114991.4|115189.9|114989.9|2
1627039500000|2021-07-23 11:25:00|115191.6|114991.6|115191.4|114991.4|115193.3|114993.3|115191.4|114991.4|10
1627039800000|2021-07-23 11:30:00|115191.3|114991.3|115258.5|115058.5|115258.5|115058.5|115191.3|114991.3|10
1627040100000|2021-07-23 11:35:00|115250.1|115050.1|115250|115050|115250.1|115050.1|115250|115050|2
1627040400000|2021-07-23 11:40:00|115210.1|115110.1|115268.5|115068.5|115270|115117.1|115205.1|115062.6|11
1627040700000|2021-07-23 11:45:00|115269.5|115069.5|115263|115063|115269.5|115133.5|115210.1|115063|8
1627041600000|2021-07-23 12:00:00|115210.1|115110.1|115209.1|115109.1|115210.1|115110.1|115205.1|115105.1|12
1627041900000|2021-07-23 12:05:00|115210.1|115110.1|115233|115033|115233|115110.1|115180.1|115033|24
1627042200000|2021-07-23 12:10:00|115190.1|115090.1|115190.1|115090.1|115190.1|115090.1|115190.1|115090.1|1
1627042500000|2021-07-23 12:15:00|115184.5|115084.5|115180.1|115080.1|115184.5|115084.5|115178.1|115078.1|11
1627042800000|2021-07-23 12:20:00|115155.5|115055.5|115194.5|114994.5|115196.8|115055.5|115147.5|114994.5|12
1627043100000|2021-07-23 12:25:00|115198.5|114998.5|115123.4|115023.4|115198.5|115023.4|115123.4|114973.5|6
1627043400000|2021-07-23 12:30:00|115124|115024|115122.2|115022.2|115173|115024|115120|114970.5|17
1627043700000|2021-07-23 12:35:00|115121.7|115021.7|115121.5|115021.5|115122.3|115022.3|115121.5|115021.5|10
1627044000000|2021-07-23 12:40:00|115122|115022|115124|115024|115131|115031|115122|115022|11
1627044300000|2021-07-23 12:45:00|115124.5|115024.5|115135|115035|115182.5|115045.1|115124.5|114982.5|27
1627044600000|2021-07-23 12:50:00|115136.5|115036.5|115129.5|115029.5|115185.5|115040.1|115129.5|114985|15
1627044900000|2021-07-23 12:55:00|115128|115028|115118|115018|115128|115028|115110|115010|26
1627045200000|2021-07-23 13:00:00|115118.5|115018.5|115234.3|115034.3|115240|115079|115118.5|115009.5|47
1627045500000|2021-07-23 13:05:00|115209.2|115109.2|115255.5|115055.5|115269.5|115109.2|115200.8|115055.5|19
1627045800000|2021-07-23 13:10:00|115261.8|115061.8|115242.5|115042.5|115278.5|115128|115207|115041.5|30
1627046100000|2021-07-23 13:15:00|115246|115046|115252.6|115052.6|115252.6|115052.6|115246|115046|6
1627046400000|2021-07-23 13:20:00|115252.1|115052.1|115239.5|115039.5|115255.9|115090.8|115190.8|115037.5|15
1627046700000|2021-07-23 13:25:00|115238.5|115038.5|115261|115161|115267.5|115161|115211.8|115037.5|61
1627047000000|2021-07-23 13:30:00|115263|115163|115290.8|115190.8|115300.6|115200.6|115263|115163|38
1627047300000|2021-07-23 13:35:00|115290|115190|115348|115248|115348|115248|115290|115190|48
1627047600000|2021-07-23 13:40:00|115333.2|115233.2|115345|115245|115351.7|115251.7|115315|115215|62
1627047900000|2021-07-23 13:45:00|115340|115240|115338.6|115238.6|115345|115245|115336.3|115236.3|38
1627048200000|2021-07-23 13:50:00|115340.1|115240.1|115425|115225|115425|115282|115340.1|115224.5|36
1627048500000|2021-07-23 13:55:00|115422.4|115222.4|115425|115225|115425|115225|115422.4|115222.4|3
1627048800000|2021-07-23 14:00:00|115422.8|115222.8|115395.7|115295.7|115427|115296.7|115379.5|115222.8|16
1627049100000|2021-07-23 14:05:00|115396|115296|115400.8|115300.8|115404.7|115304.7|115376.5|115276.5|45
1627049400000|2021-07-23 14:10:00|115398.8|115298.8|115407.4|115307.4|115412|115312|115393.1|115293.1|29
1627049700000|2021-07-23 14:15:00|115407|115307|115418.7|115318.7|115433|115333|115390.5|115290.5|42
1627050000000|2021-07-23 14:20:00|115414.2|115314.2|115455.2|115355.2|115466.2|115366.2|115414.2|115314.2|62
1627050300000|2021-07-23 14:25:00|115460.2|115360.2|115448.5|115348.5|115463.2|115363.2|115441.7|115341.7|27
1627050600000|2021-07-23 14:30:00|115449.5|115349.5|115450.5|115350.5|115465.2|115365.2|115434.7|115334.7|28
1627050900000|2021-07-23 14:35:00|115450.6|115350.6|115470.5|115370.5|115476.2|115376.2|115450.6|115350.6|22
1627051200000|2021-07-23 14:40:00|115472|115372|115551.9|115451.9|115552.7|115452.7|115472|115372|99
1627051500000|2021-07-23 14:45:00|115552.2|115452.2|115544.3|115444.3|115562.7|115462.7|115541.9|115441.9|33
1627051800000|2021-07-23 14:50:00|115544.6|115444.6|115553|115353|115578.5|115444.6|115520.9|115332.4|42
1627052100000|2021-07-23 14:55:00|115557.2|115357.2|115551|115351|115558.2|115406.3|115502.1|115342.5|36
1627052400000|2021-07-23 15:00:00|115550|115350|115487.4|115387.4|115551|115411.6|115487.3|115336.5|45
1627052700000|2021-07-23 15:05:00|115488.6|115388.6|115503.5|115403.5|115534|115406.9|115457.1|115334|46
1627053000000|2021-07-23 15:10:00|115504.3|115404.3|115546.3|115346.3|115548.3|115404.3|115502.8|115346.3|7
1627053300000|2021-07-23 15:15:00|115546|115346|115517|115417|115546|115445|115493|115346|62
1627053600000|2021-07-23 15:20:00|115516.5|115416.5|115508.1|115408.1|115521.5|115421.5|115492.5|115392.5|48
1627053900000|2021-07-23 15:25:00|115507.8|115407.8|115490|115390|115571.9|115432.3|115490|115371.9|57
1627054200000|2021-07-23 15:30:00|115489.5|115389.5|115493.6|115393.6|115493.6|115393.6|115468.5|115368.5|31
1627054500000|2021-07-23 15:35:00|115492.7|115392.7|115541.6|115341.6|115541.8|115392.7|115484.5|115336.1|27
1627054800000|2021-07-23 15:40:00|115541.1|115341.1|115542.6|115342.6|115542.6|115387.6|115484.7|115339.5|26
1627055100000|2021-07-23 15:45:00|115543.3|115343.3|115483.5|115383.5|115549.5|115396.6|115475.8|115343.3|24
1627055400000|2021-07-23 15:50:00|115484|115384|115508.8|115308.8|115525|115384|115457.7|115300|22
1627055700000|2021-07-23 15:55:00|115513.7|115313.7|115521.5|115321.5|115536.8|115377.5|115476|115313.7|20
1627056000000|2021-07-23 16:00:00|115522|115322|115502.5|115302.5|115522.5|115358.2|115458.2|115301|15
1627056300000|2021-07-23 16:05:00|115501.8|115301.8|115465|115265|115511.9|115351.9|115409.5|115249.4|40
1627056600000|2021-07-23 16:10:00|115464.5|115264.5|115487.9|115287.9|115514|115314|115455|115255|31
1627056900000|2021-07-23 16:15:00|115489.9|115289.9|115473.9|115273.9|115490.4|115290.4|115473.9|115273.9|5
1627057200000|2021-07-23 16:20:00|115473.8|115273.8|115475.9|115275.9|115485.1|115285.1|115473.8|115273.8|6
1627057500000|2021-07-23 16:25:00|115475.4|115275.4|115457.9|115257.9|115475.4|115275.4|115454.4|115254.4|11
1627057800000|2021-07-23 16:30:00|115457.7|115257.7|115458.5|115258.5|115458.5|115258.5|115457.7|115257.7|2
1627058400000|2021-07-23 16:40:00|115453|115253|115449|115249|115453|115253|115411.1|115211.1|21
1627058700000|2021-07-23 16:45:00|115449.2|115249.2|115439.5|115239.5|115449.2|115249.2|115437.6|115237.6|8
1627059000000|2021-07-23 16:50:00|115439|115239|115436.7|115236.7|115440.5|115240.5|115423.5|115223.5|19
1627059300000|2021-07-23 16:55:00|115436.2|115236.2|115432.5|115232.5|115444.2|115244.2|115428.5|115228.5|13
1627059600000|2021-07-23 17:00:00|115434.5|115234.5|115471.5|115271.5|115497|115316.7|115395.7|115232|37
1627059900000|2021-07-23 17:05:00|115471|115271|115418.9|115318.9|115475.9|115325|115406|115265|26
1627060200000|2021-07-23 17:10:00|115420.9|115320.9|115451.5|115251.5|115465.5|115323|115390.1|115251.5|25
1627060500000|2021-07-23 17:15:00|115453|115253|115450|115250|115454|115254|115450|115250|11
1627060800000|2021-07-23 17:20:00|115449.5|115249.5|115387.5|115287.5|115449.5|115300|115383.5|115240.1|22
1627061100000|2021-07-23 17:25:00|115388.5|115288.5|115389.5|115289.5|115389.5|115289.5|115388.5|115288.5|3
1627061700000|2021-07-23 17:35:00|115390|115290|115405|115305|115447.5|115305|115383.7|115243.1|11
1627062000000|2021-07-23 17:40:00|115402.5|115302.5|115484|115284|115484|115335|115402.5|115284|20
1627062300000|2021-07-23 17:45:00|115483.5|115283.5|115408.5|115308.5|115483.5|115324.1|115406.5|115282|11
1627062600000|2021-07-23 17:50:00|115409.5|115309.5|115435|115335|115435|115335|115406.5|115306.5|9
1627062900000|2021-07-23 17:55:00|115485|115285|115419|115319|115485|115325.5|115418.6|115285|6
1627063200000|2021-07-23 18:00:00|115418.5|115318.5|115418.5|115318.5|115418.5|115318.5|115418.5|115318.5|1
1627063500000|2021-07-23 18:05:00|115418|115318|115417.5|115317.5|115418|115318|115417.5|115317.5|2
1627063800000|2021-07-23 18:10:00|115412|115312|115412|115312|115412.5|115312.5|115411.5|115311.5|7
1627064400000|2021-07-23 18:20:00|115407.7|115307.7|115409.5|115309.5|115409.5|115309.5|115407.2|115307.2|4
1627064700000|2021-07-23 18:25:00|115425|115325|115409|115309|115426|115326|115406.2|115306.2|20
1627065000000|2021-07-23 18:30:00|115409.5|115309.5|115416.5|115316.5|115418|115318|115407.5|115307.5|14
1627065300000|2021-07-23 18:35:00|115417|115317|115502.3|115302.3|115508.8|115355|115416.5|115297|26
1627065600000|2021-07-23 18:40:00|115503.8|115303.8|115499.1|115299.1|115508.8|115308.8|115495.1|115295.1|8
1627065900000|2021-07-23 18:45:00|115514.5|115314.5|115479.1|115279.1|115514.5|115314.5|115479.1|115279.1|3
1627066200000|2021-07-23 18:50:00|115478.5|115278.5|115475.5|115275.5|115478.5|115278.5|115474.3|115274.3|14
1627066500000|2021-07-23 18:55:00|115479.5|115279.5|115475.5|115275.5|115479.5|115279.5|115475.5|115275.5|6
1627066800000|2021-07-23 19:00:00|115476|115276|115428|115328|115488.7|115334|115428|115276|18
1627067100000|2021-07-23 19:05:00|115427.5|115327.5|115389.1|115289.1|115459.5|115332.5|115388.9|115259.5|33
1627067400000|2021-07-23 19:10:00|115389.2|115289.2|115386.5|115286.5|115389.5|115289.5|115386.5|115286.5|14
1627067700000|2021-07-23 19:15:00|115390|115290|115395|115295|115397.3|115297.3|115388.5|115288.5|13
1627068000000|2021-07-23 19:20:00|115397.3|115297.3|115383.5|115283.5|115397.3|115297.3|115383.5|115283.5|5
1627068300000|2021-07-23 19:25:00|115387|115287|115386.5|115286.5|115391.5|115291.5|115380.5|115280.5|17
1627068600000|2021-07-23 19:30:00|115387|115287|115387|115287|115387|115287|115387|115287|1
1627068900000|2021-07-23 19:35:00|115391.5|115291.5|115391|115291|115391.5|115291.5|115391|115291|4
1627069200000|2021-07-23 19:40:00|115390.5|115290.5|115409.5|115209.5|115425.5|115290.5|115371|115208.5|14
1627069500000|2021-07-23 19:45:00|115407|115207|115406.3|115206.3|115410.3|115210.3|115403|115203|18
1627069800000|2021-07-23 19:50:00|115411|115211|115355|115255|115424.5|115266.5|115348.9|115190.1|33
1627070100000|2021-07-23 19:55:00|115356.5|115256.5|115362.5|115262.5|115364.6|115264.6|115354|115254|19
1627257600000|2021-07-26 00:00:00|115365|115165|115373.5|115173.5|115465|115265|115320.1|115057|244
1627257900000|2021-07-26 00:05:00|115370.5|115170.5|115352.5|115252.5|115393.5|115281|115334.5|115151.5|213
1627258200000|2021-07-26 00:10:00|115345.1|115245.1|115387.1|115287.1|115419.5|115319.5|115342.6|115242.6|219
1627258500000|2021-07-26 00:15:00|115387|115287|115421.1|115321.1|115438.5|115338.5|115384|115284|179
1627258800000|2021-07-26 00:20:00|115421|115321|115383.1|115283.1|115430|115330|115378.1|115278.1|227
1627259100000|2021-07-26 00:25:00|115381|115281|115371|115271|115401|115301|115365|115265|186
1627259400000|2021-07-26 00:30:00|115373|115273|115382|115282|115385.6|115285.6|115360.5|115260.5|149
1627259700000|2021-07-26 00:35:00|115383|115283|115420.5|115320.5|115444.6|115344.6|115376.6|115276.6|184
1627260000000|2021-07-26 00:40:00|115422|115322|115389.8|115289.8|115431.5|115331.5|115389.8|115289.8|132
1627260300000|2021-07-26 00:45:00|115390.3|115290.3|115474|115374|115488|115388|115389.8|115289.8|241
1627260600000|2021-07-26 00:50:00|115473.5|115373.5|115438.5|115338.5|115473.5|115373.5|115422.2|115322.2|145
1627260900000|2021-07-26 00:55:00|115441.8|115341.8|115423.5|115323.5|115464|115364|115420|115320|125
1627261200000|2021-07-26 01:00:00|115420.6|115320.6|115428.6|115328.6|115433.6|115333.6|115411|115311|84
1627261500000|2021-07-26 01:05:00|115428.5|115328.5|115409|115309|115434.1|115334.1|115398.5|115298.5|98
1627261800000|2021-07-26 01:10:00|115410.5|115310.5|115408|115308|115428|115328|115388.5|115288.5|134
1627262100000|2021-07-26 01:15:00|115413.3|115313.3|115369.5|115269.5|115417|115317|115335|115235|181
1627262400000|2021-07-26 01:20:00|115372.5|115272.5|115369.5|115269.5|115375.1|115275.1|115342.1|115242.1|177
1627262700000|2021-07-26 01:25:00|115371|115271|115374|115274|115389|115289|115358.2|115258.2|208
1627263000000|2021-07-26 01:30:00|115374.1|115274.1|115411|115311|115434.4|115334.4|115374.1|115274.1|299
1627263300000|2021-07-26 01:35:00|115412.1|115312.1|115452.5|115352.5|115453|115353|115397.6|115297.6|166
1627263600000|2021-07-26 01:40:00|115449.3|115349.3|115412|115312|115462.7|115362.7|115404|115304|146
1627263900000|2021-07-26 01:45:00|115415.5|115315.5|115399|115299|115419.1|115319.1|115385|115285|184
1627264200000|2021-07-26 01:50:00|115402.5|115302.5|115391.6|115291.6|115408.5|115308.5|115381.1|115281.1|112
1627264500000|2021-07-26 01:55:00|115395|115295|115413|115313|115431.9|115331.9|115377.1|115277.1|170
1627264800000|2021-07-26 02:00:00|115410.6|115310.6|115383|115283|115413|115313|115367|115267|197
1627265100000|2021-07-26 02:05:00|115385|115285|115381.5|115281.5|115388.7|115288.7|115355.1|115255.1|119
1627265400000|2021-07-26 02:10:00|115383|115283|115393|115293|115403|115303|115375.1|115275.1|99
1627265700000|2021-07-26 02:15:00|115389|115289|115432|115332|115442|115342|115387.1|115287.1|125
1627266000000|2021-07-26 02:20:00|115428.5|115328.5|115419.5|115319.5|115437.5|115337.5|115412|115312|128
1627266300000|2021-07-26 02:25:00|115420.5|115320.5|115402|115302|115421|115321|115395.1|115295.1|128
1627266600000|2021-07-26 02:30:00|115406.5|115306.5|115365|115265|115407|115307|115349.7|115249.7|234
1627266900000|2021-07-26 02:35:00|115366.5|115266.5|115369.5|115269.5|115379|115279|115354|115254|148
1627267200000|2021-07-26 02:40:00|115367.7|115267.7|115390.6|115290.6|115402.1|115302.1|115362.5|115262.5|111
1627267500000|2021-07-26 02:45:00|115391.5|115291.5|115330.5|115230.5|115393|115293|115330.5|115230.5|162
1627267800000|2021-07-26 02:50:00|115332.5|115232.5|115382|115282|115383.5|115283.5|115326|115226|90
1627268100000|2021-07-26 02:55:00|115383|115283|115361|115261|115401.5|115301.5|115359.1|115259.1|133
1627268400000|2021-07-26 03:00:00|115361.5|115261.5|115386.5|115286.5|115400.4|115300.4|115352|115252|138
1627268700000|2021-07-26 03:05:00|115383|115283|115379.7|115279.7|115390.3|115290.3|115371|115271|136
1627269000000|2021-07-26 03:10:00|115380|115280|115391|115291|115392.5|115292.5|115363.1|115263.1|85
1627269300000|2021-07-26 03:15:00|115392.5|115292.5|115413|115313|115428|115328|115387.5|115287.5|98
1627269600000|2021-07-26 03:20:00|115410|115310|115438|115338|115445|115345|115407.1|115307.1|100
1627269900000|2021-07-26 03:25:00|115439.7|115339.7|115449.6|115349.6|115465|115365|115436.8|115336.8|85
1627270200000|2021-07-26 03:30:00|115449.8|115349.8|115441|115341|115450.8|115350.8|115436.5|115336.5|66
1627270500000|2021-07-26 03:35:00|115447.6|115347.6|115440.7|115340.7|115451.2|115351.2|115436.3|115336.3|69
1627270800000|2021-07-26 03:40:00|115447.1|115347.1|115454.3|115354.3|115454.7|115354.7|115437|115337|118
1627271100000|2021-07-26 03:45:00|115454|115354|115448.5|115348.5|115456.5|115356.5|115447.1|115347.1|64
1627271400000|2021-07-26 03:50:00|115449|115349|115455.5|115355.5|115467|115367|115445.3|115345.3|66
1627271700000|2021-07-26 03:55:00|115455.6|115355.6|115441.5|115341.5|115455.6|115355.6|115435.1|115335.1|38
1627272000000|2021-07-26 04:00:00|115439|115339|115435|115335|115442|115342|115415.1|115315.1|66
1627272300000|2021-07-26 04:05:00|115437|115337|115416.1|115316.1|115438|115338|115411.1|115311.1|60
1627272600000|2021-07-26 04:10:00|115413.5|115313.5|115399.1|115299.1|115415.5|115315.5|115395|115295|54
1627272900000|2021-07-26 04:15:00|115401.1|115301.1|115390.1|115290.1|115411.5|115311.5|115385|115285|80
1627273200000|2021-07-26 04:20:00|115390.5|115290.5|115398.5|115298.5|115401.1|115301.1|115388|115288|49
1627273500000|2021-07-26 04:25:00|115400|115300|115408|115308|115408|115308|115395|115295|64
1627273800000|2021-07-26 04:30:00|115404|115304|115408.1|115308.1|115422.6|115322.6|115403|115303|55
1627274100000|2021-07-26 04:35:00|115407.1|115307.1|115365|115265|115411.1|115311.1|115365|115265|65
1627274400000|2021-07-26 04:40:00|115367.1|115267.1|115365|115265|115382|115282|115355|115255|108
1627274700000|2021-07-26 04:45:00|115366.5|115266.5|115352|115252|115375.1|115275.1|115347.5|115247.5|89
1627275000000|2021-07-26 04:50:00|115356.1|115256.1|115372.5|115272.5|115378|115278|115342|115242|117
1627275300000|2021-07-26 04:55:00|115375|115275|115418.4|115318.4|115418.4|115318.4|115372|115272|52
1627275600000|2021-07-26 05:00:00|115418.6|115318.6|115405|115305|115429|115329|115398.5|115298.5|87
1627275900000|2021-07-26 05:05:00|115407|115307|115408.5|115308.5|115441|115341|115405|115305|179
1627276200000|2021-07-26 05:10:00|115409.5|115309.5|115397.8|115297.8|115413|115313|115373|115273|90
1627276500000|2021-07-26 05:15:00|115394.5|115294.5|115403|115303|115412.5|115312.5|115385.1|115285.1|127
1627276800000|2021-07-26 05:20:00|115403.5|115303.5|115403.3|115303.3|115409|115309|115399|115299|74
1627277100000|2021-07-26 05:25:00|115403.5|115303.5|115439|115339|115443|115343|115400.5|115300.5|123
1627277400000|2021-07-26 05:30:00|115436.1|115336.1|115443.5|115343.5|115467.3|115367.3|115433.1|115333.1|189
1627277700000|2021-07-26 05:35:00|115442|115342|115511|115411|115511|115411|115442|115342|195
1627278000000|2021-07-26 05:40:00|115508.5|115408.5|115569.6|115469.6|115587.1|115487.1|115506.6|115406.6|247
1627278300000|2021-07-26 05:45:00|115565.2|115465.2|115548|115448|115571.5|115471.5|115535|115435|237
1627278600000|2021-07-26 05:50:00|115545|115445|115533.6|115433.6|115554|115454|115511|115411|136
1627278900000|2021-07-26 05:55:00|115536|115436|115565.7|115465.7|115565.7|115465.7|115528.5|115428.5|152
1627279200000|2021-07-26 06:00:00|115565.2|115465.2|115554.5|115454.5|115568.9|115468.9|115546|115446|196
1627279500000|2021-07-26 06:05:00|115555.7|115455.7|115586.5|115486.5|115586.6|115486.6|115550|115450|173
1627279800000|2021-07-26 06:10:00|115587.1|115487.1|115572.5|115472.5|115589.3|115489.3|115554.2|115454.2|253
1627280100000|2021-07-26 06:15:00|115572.7|115472.7|115609.8|115509.8|115611.1|115511.1|115572.5|115472.5|132
1627280400000|2021-07-26 06:20:00|115609.1|115509.1|115607.1|115507.1|115612.8|115512.8|115601.3|115501.3|133
1627280700000|2021-07-26 06:25:00|115609.1|115509.1|115619.5|115519.5|115625.5|115525.5|115595.1|115495.1|196
1627281000000|2021-07-26 06:30:00|115619.9|115519.9|115616.5|115516.5|115624.5|115524.5|115607.5|115507.5|114
1627281300000|2021-07-26 06:35:00|115617|115517|115611.5|115511.5|115618|115518|115605.1|115505.1|28
1627281600000|2021-07-26 06:40:00|115611|115511|115607.5|115507.5|115611|115511|115595|115495|29
1627281900000|2021-07-26 06:45:00|115608.5|115508.5|115604|115504|115617.5|115517.5|115601.5|115501.5|66
1627282200000|2021-07-26 06:50:00|115603.5|115503.5|115623.5|115523.5|115631|115531|115603.5|115503.5|50
1627282500000|2021-07-26 06:55:00|115623|115523|115621.5|115521.5|115623|115523|115621.5|115521.5|13
1627282800000|2021-07-26 07:00:00|115622|115522|115595.5|115495.5|115623.7|115523.7|115595.5|115495.5|79
1627283100000|2021-07-26 07:05:00|115587.1|115487.1|115588.5|115488.5|115605.1|115505.1|115584.4|115484.4|59
1627283400000|2021-07-26 07:10:00|115588|115488|115537.5|115437.5|115588.6|115488.6|115537.5|115437.5|79
1627283700000|2021-07-26 07:15:00|115537.1|115437.1|115529.5|115429.5|115543.5|115443.5|115515.6|115415.6|52
1627284000000|2021-07-26 07:20:00|115527.9|115427.9|115443.5|115343.5|115530|115430|115419.9|115266.2|107
1627284300000|2021-07-26 07:25:00|115438.9|115338.9|115427.4|115327.4|115445.1|115345.1|115383|115283|143
1627284600000|2021-07-26 07:30:00|115428|115328|115498.9|115398.9|115500.7|115400.7|115422.1|115322.1|105
1627284900000|2021-07-26 07:35:00|115497.4|115397.4|115486.5|115386.5|115505.5|115405.5|115482.5|115382.5|67
1627285200000|2021-07-26 07:40:00|115490.2|115390.2|115503.1|115403.1|115520.5|115420.5|115490.2|115390.2|57
1627285500000|2021-07-26 07:45:00|115502.5|115402.5|115537|115437|115538.5|115438.5|115500.3|115400.3|50
1627285800000|2021-07-26 07:50:00|115533.5|115433.5|115528.5|115428.5|115536.5|115436.5|115528|115428|19
1627286100000|2021-07-26 07:55:00|115532.5|115432.5|115572.9|115472.9|115582.5|115482.5|115532.5|115432.5|66
1627286400000|2021-07-26 08:00:00|115572|115472|115627.9|115527.9|115627.9|115527.9|115571|115471|101
1627286700000|2021-07-26 08:05:00|115637.9|115537.9|115644|115544|115647|115547|115619.5|115519.5|87
1627287000000|2021-07-26 08:10:00|115645|115545|115644.9|115544.9|115655.5|115555.5|115607|115507|84
1627287300000|2021-07-26 08:15:00|115645.9|115545.9|115766.1|115566.1|115825.2|115650.6|115645.9|115545.9|91
1627287600000|2021-07-26 08:20:00|115766.8|115566.8|115705.7|115505.7|115766.8|115617.1|115635.1|115500.1|65
1627287900000|2021-07-26 08:25:00|115706|115506|115757|115557|115760.7|115590|115667.2|115506|48
1627288200000|2021-07-26 08:30:00|115760.5|115560.5|115726.5|115526.5|115760.5|115597.5|115685.1|115509.4|50
1627288500000|2021-07-26 08:35:00|115726|115526|115705|115505|115728.6|115564.1|115650.9|115485.1|28
1627288800000|2021-07-26 08:40:00|115702|115502|115688.6|115488.6|115705.1|115555.1|115638.5|115487.6|37
1627289100000|2021-07-26 08:45:00|115687.1|115487.1|115639.3|115439.3|115687.1|115530.1|115608.1|115439.3|42
1627289400000|2021-07-26 08:50:00|115639.5|115439.5|115610|115510|115655.1|115510.1|115600.1|115435.1|30
1627289700000|2021-07-26 08:55:00|115610.1|115510.1|115650|115450|115655.5|115515.1|115580.1|115439.3|32
1627290000000|2021-07-26 09:00:00|115649|115449|115635|115435|115655.1|115455.1|115635|115435|19
1627290300000|2021-07-26 09:05:00|115634|115434|115632.4|115432.4|115635|115480|115579.5|115425.5|22
1627290600000|2021-07-26 09:10:00|115580|115480|115635.1|115435.1|115635.1|115482.4|115579.4|115435|7
1627290900000|2021-07-26 09:15:00|115635|115435|115590.1|115490.1|115636.5|115490.1|115565.3|115412.4|42
1627291200000|2021-07-26 09:20:00|115610.1|115510.1|115679|115479|115681.5|115518.7|115610.1|115474|19
1627291500000|2021-07-26 09:25:00|115673.3|115473.3|115610|115510|115680|115515|115610|115465.5|25
1627291800000|2021-07-26 09:30:00|115610.1|115510.1|115619.7|115419.7|115620.5|115510.1|115570.5|115419.7|15
1627292100000|2021-07-26 09:35:00|115620.2|115420.2|115624.1|115424.1|115630.8|115430.8|115616.4|115416.4|23
1627292400000|2021-07-26 09:40:00|115625.1|115425.1|115600.1|115500.1|115625.6|115500.1|115600.1|115425.1|4
1627292700000|2021-07-26 09:45:00|115600|115500|115633.9|115433.9|115655.5|115504|115581.9|115433.9|22
1627293000000|2021-07-26 09:50:00|115634.5|115434.5|115560.5|115460.5|115635.9|115484.5|115560.5|115414.1|17
1627293300000|2021-07-26 09:55:00|115560.9|115460.9|115623|115423|115623|115473.5|115559.9|115422.5|24
1627293600000|2021-07-26 10:00:00|115622.5|115422.5|115569.4|115469.4|115623|115469.4|115556.9|115414.5|30
1627293900000|2021-07-26 10:05:00|115567.2|115467.2|115634.5|115434.5|115635.5|115482.1|115560.5|115418.3|33
1627294200000|2021-07-26 10:10:00|115633|115433|115652|115452|115652|115502|115597|115432|28
1627294500000|2021-07-26 10:15:00|115607|115507|115681.5|115481.5|115681.5|115512|115607|115481.5|3
1627294800000|2021-07-26 10:20:00|115683|115483|115682.1|115482.1|115704.9|115504.9|115679.1|115479.1|32
1627295100000|2021-07-26 10:25:00|115622.1|115522.1|115662.1|115462.1|115665.5|115522.1|115619.5|115453.5|14
1627295400000|2021-07-26 10:30:00|115607.1|115507.1|115650.6|115450.6|115652.1|115507.1|115607.1|115450.6|9
1627295700000|2021-07-26 10:35:00|115607.1|115507.1|115552.1|115452.1|115639.5|115512|115552.1|115414.3|35
1627296000000|2021-07-26 10:40:00|115612.4|115412.4|115557|115457|115629.5|115459.5|115552.1|115412.4|27
1627296300000|2021-07-26 10:45:00|115546.5|115446.5|115502|115402|115594.5|115446.5|115492|115323.6|42
1627296600000|2021-07-26 10:50:00|115507|115407|115572|115372|115584|115416.2|115502|115372|15
1627296900000|2021-07-26 10:55:00|115572.1|115372.1|115579|115379|115604.5|115431.5|115524.5|115372.1|24
1627297200000|2021-07-26 11:00:00|115580|115380|115582|115382|115582.1|115382.1|115580|115380|3
1627297500000|2021-07-26 11:05:00|115532|115432|115592|115392|115603.5|115432|115527|115384.5|9
1627297800000|2021-07-26 11:10:00|115537|115437|115595.4|115395.4|115610.5|115437|115532.1|115392|15
1627298100000|2021-07-26 11:15:00|115596|115396|115599|115399|115599|115399|115596|115396|2
1627299900000|2021-07-26 11:45:00|115567.2|115367.2|115587.5|115387.5|115593.5|115393.5|115546.5|115346.5|18
1627300200000|2021-07-26 11:50:00|115586|115386|115586.5|115386.5|115586.5|115386.5|115586|115386|2
1627300500000|2021-07-26 11:55:00|115587.5|115387.5|115559.1|115459.1|115612.5|115459.8|115559.1|115387.5|14
1627300800000|2021-07-26 12:00:00|115604.1|115404.1|115602.5|115402.5|115616|115416|115597.5|115397.5|37
1627301100000|2021-07-26 12:05:00|115597.5|115397.5|115591.5|115391.5|115597.5|115397.5|115586.7|115386.7|9
1627301400000|2021-07-26 12:10:00|115594|115394|115608|115408|115608|115408|115589.5|115389.5|15
1627301700000|2021-07-26 12:15:00|115609|115409|115631.5|115431.5|115648.5|115448.5|115609|115409|21
1627302000000|2021-07-26 12:20:00|115622|115422|115631.5|115431.5|115631.5|115431.5|115622|115422|15
1627302300000|2021-07-26 12:25:00|115589|115489|115590.5|115490.5|115627|115494.5|115589|115427|7
1627302600000|2021-07-26 12:30:00|115590.2|115490.2|115679|115479|115679|115492.5|115587.7|115437|40
1627302900000|2021-07-26 12:35:00|115680|115480|115641.3|115541.3|115713.5|115546.3|115624.5|115477.9|36
1627303200000|2021-07-26 12:40:00|115641.8|115541.8|115657.1|115557.1|115721|115574.9|115641.3|115504.9|41
1627303500000|2021-07-26 12:45:00|115645.1|115545.1|115692.1|115492.1|115694.1|115545.1|115632.1|115488.1|21
1627303800000|2021-07-26 12:50:00|115692|115492|115691.5|115491.5|115692|115492|115691.4|115491.4|3
1627304100000|2021-07-26 12:55:00|115692.1|115492.1|115664|115464|115692.1|115539.1|115631.2|115457|14
1627304400000|2021-07-26 13:00:00|115669|115469|115665|115465|115674|115474|115663.5|115463.5|19
1627304700000|2021-07-26 13:05:00|115666|115466|115658.5|115458.5|115669|115469|115658.5|115458.5|17
1627305000000|2021-07-26 13:10:00|115654.8|115454.8|115653.5|115453.5|115654.8|115454.8|115653.5|115453.5|2
1627306200000|2021-07-26 13:30:00|115655.8|115455.8|115643.1|115443.1|115655.8|115455.8|115641.1|115441.1|60
1627306500000|2021-07-26 13:35:00|115641.1|115441.1|115543|115343|115644.1|115487|115495.5|115320|100
1627306800000|2021-07-26 13:40:00|115548|115348|115538|115338|115566|115391|115487.5|115326.5|56
1627307100000|2021-07-26 13:45:00|115546.5|115346.5|115545|115345|115555|115355|115533|115333|52
1627307400000|2021-07-26 13:50:00|115552|115352|115547|115347|115554|115354|115545|115345|15
1627307700000|2021-07-26 13:55:00|115546.5|115346.5|115518|115318|115548|115370|115468|115312|54
1627308000000|2021-07-26 14:00:00|115524|115324|115473|115373|115524|115374|115468|115324|40
1627308300000|2021-07-26 14:05:00|115473.5|115373.5|115494.5|115294.5|115520|115373.5|115455|115270|45
1627308600000|2021-07-26 14:10:00|115500|115300|115470|115270|115532|115332|115462|115262|44
1627308900000|2021-07-26 14:15:00|115467.1|115267.1|115455.8|115255.8|115473.3|115273.3|115455.8|115255.8|17
1627309200000|2021-07-26 14:20:00|115455.3|115255.3|115463.6|115263.6|115463.6|115304.3|115401.3|115254.8|16
1627309500000|2021-07-26 14:25:00|115464.1|115264.1|115467.5|115267.5|115467.5|115267.5|115464.1|115264.1|4
1627309800000|2021-07-26 14:30:00|115465.5|115265.5|115472.5|115272.5|115500|115340.3|115430.9|115265.5|26
1627310100000|2021-07-26 14:35:00|115475.5|115275.5|115434.3|115334.3|115485.2|115337.5|115415.3|115268|59
1627310400000|2021-07-26 14:40:00|115434|115334|115495.5|115295.5|115501.5|115344|115430.9|115295|30
1627310700000|2021-07-26 14:45:00|115497|115297|115425.6|115225.6|115500.5|115316.5|115372.7|115223.5|65
1627311000000|2021-07-26 14:50:00|115426.6|115226.6|115465|115265|115469.5|115307|115392|115226.6|76
1627311300000|2021-07-26 14:55:00|115461.1|115261.1|115414.1|115314.1|115461.1|115318.4|115395|115261.1|38
1627311600000|2021-07-26 15:00:00|115413.9|115313.9|115410|115310|115420.3|115320.3|115408.5|115308.5|26
1627311900000|2021-07-26 15:05:00|115409|115309|115420.5|115320.5|115428.8|115328.8|115408.5|115308.5|33
1627312200000|2021-07-26 15:10:00|115419|115319|115410.5|115310.5|115419|115319|115410.5|115310.5|11
1627312500000|2021-07-26 15:15:00|115411.5|115311.5|115415.5|115315.5|115419.5|115319.5|115410.5|115310.5|26
1627312800000|2021-07-26 15:20:00|115419.8|115319.8|115436.5|115336.5|115443.9|115343.9|115419.8|115319.8|41
1627313100000|2021-07-26 15:25:00|115438.5|115338.5|115443.8|115343.8|115447|115347|115435.5|115335.5|23
1627313400000|2021-07-26 15:30:00|115446.5|115346.5|115440.5|115340.5|115447.8|115347.8|115426.6|115326.6|25
1627313700000|2021-07-26 15:35:00|115440.3|115340.3|115445|115345|115445|115345|115436.8|115336.8|25
1627314000000|2021-07-26 15:40:00|115446.3|115346.3|115443.3|115343.3|115477|115346.3|115420|115272.5|39
1627314300000|2021-07-26 15:45:00|115433.5|115333.5|115416.8|115316.8|115435.5|115335.5|115416.3|115316.3|20
1627314600000|2021-07-26 15:50:00|115417.3|115317.3|115417.3|115317.3|115417.3|115317.3|115417.3|115317.3|1
1627314900000|2021-07-26 15:55:00|115418.3|115318.3|115420.5|115320.5|115421|115321|115418.3|115318.3|13
1627315500000|2021-07-26 16:05:00|115418|115318|115430|115330|115434.8|115334.8|115412.8|115312.8|52
1627315800000|2021-07-26 16:10:00|115436.3|115336.3|115419.4|115319.4|115437|115337|115419.4|115319.4|31
1627316100000|2021-07-26 16:15:00|115418.1|115318.1|115418.1|115318.1|115418.1|115318.1|115418.1|115318.1|1
1627316400000|2021-07-26 16:20:00|115418.5|115318.5|115418.1|115318.1|115418.5|115318.5|115418.1|115318.1|2
1627316700000|2021-07-26 16:25:00|115457.3|115257.3|115415.4|115315.4|115458.8|115315.4|115415.4|115257.3|5
1627317000000|2021-07-26 16:30:00|115415.8|115315.8|115414.3|115314.3|115415.8|115315.8|115414.3|115314.3|4
1627317300000|2021-07-26 16:35:00|115415.5|115315.5|115415.5|115315.5|115415.5|115315.5|115415.5|115315.5|1
1627317600000|2021-07-26 16:40:00|115415.9|115315.9|115414|115314|115415.9|115315.9|115405|115305|7
1627317900000|2021-07-26 16:45:00|115405.5|115305.5|115417|115317|115417|115317|115404.8|115304.8|18
1627318200000|2021-07-26 16:50:00|115420.5|115320.5|115408.5|115308.5|115422.5|115322.5|115408.5|115308.5|13
1627318500000|2021-07-26 16:55:00|115407.2|115307.2|115405.6|115305.6|115407.2|115307.2|115405.6|115305.6|3
1627318800000|2021-07-26 17:00:00|115406.1|115306.1|115389.9|115289.9|115452.5|115307.2|115389.9|115249.7|15
1627319100000|2021-07-26 17:05:00|115390.4|115290.4|115392|115292|115392.5|115292.5|115390.4|115290.4|5
1627319400000|2021-07-26 17:10:00|115393.5|115293.5|115452|115252|115457.5|115307.5|115393.5|115252|20
1627319700000|2021-07-26 17:15:00|115452.5|115252.5|115452|115252|115452.5|115252.5|115452|115252|4
1627320000000|2021-07-26 17:20:00|115451.4|115251.4|115457.5|115257.5|115457.5|115257.5|115448.5|115248.5|10
1627320300000|2021-07-26 17:25:00|115457|115257|115453.5|115253.5|115457.5|115257.5|115453.5|115253.5|10
1627320600000|2021-07-26 17:30:00|115453|115253|115396|115296|115453.5|115296|115396|115252.5|4
1627321200000|2021-07-26 17:40:00|115396.3|115296.3|115461.2|115261.2|115461.2|115302.5|115396.3|115259.6|15
1627321500000|2021-07-26 17:45:00|115461.7|115261.7|115462.6|115262.6|115463.5|115263.5|115459.8|115259.8|11
1627321800000|2021-07-26 17:50:00|115463|115263|115464.8|115264.8|115465.8|115301.3|115398.5|115263|12
1627322100000|2021-07-26 17:55:00|115464.9|115264.9|115465|115265|115467.1|115299.8|115398.3|115264.8|8
1627322400000|2021-07-26 18:00:00|115466.4|115266.4|115466|115266|115467.4|115267.4|115466|115266|3
1627322700000|2021-07-26 18:05:00|115465|115265|115402.9|115302.9|115465|115302.9|115395.5|115265|11
1627323000000|2021-07-26 18:10:00|115403.4|115303.4|115463.8|115263.8|115463.8|115303.4|115400.4|115263.8|11
1627323300000|2021-07-26 18:15:00|115465|115265|115450.4|115250.4|115465.7|115265.7|115449.4|115249.4|11
1627323600000|2021-07-26 18:20:00|115451.9|115251.9|115399.9|115299.9|115463.3|115302.4|115399.9|115251.9|9
1627323900000|2021-07-26 18:25:00|115400.9|115300.9|115399.4|115299.4|115403.9|115303.9|115399.4|115299.4|10
1627324200000|2021-07-26 18:30:00|115400.4|115300.4|115399.4|115299.4|115400.4|115300.4|115399.4|115299.4|2
1627324500000|2021-07-26 18:35:00|115393.4|115293.4|115395|115295|115395|115295|115393|115293|5
1627324800000|2021-07-26 18:40:00|115395.9|115295.9|115471.6|115271.6|115471.9|115303.9|115395.9|115261.8|27
1627325100000|2021-07-26 18:45:00|115472|115272|115475.9|115275.9|115476.9|115276.9|115464.1|115264.1|30
1627325700000|2021-07-26 18:55:00|115452.4|115252.4|115445.8|115245.8|115476.4|115276.4|115445.8|115245.8|17
1627326000000|2021-07-26 19:00:00|115445.9|115245.9|115445.8|115245.8|115445.9|115245.9|115444.5|115244.5|4
1627326300000|2021-07-26 19:05:00|115445.3|115245.3|115451|115251|115451.7|115251.7|115430|115230|32
1627326600000|2021-07-26 19:10:00|115450.5|115250.5|115446.2|115246.2|115451.6|115251.6|115446.2|115246.2|15
1627326900000|2021-07-26 19:15:00|115445.3|115245.3|115445.8|115245.8|115445.8|115245.8|115445.3|115245.3|2
1627327200000|2021-07-26 19:20:00|115445.3|115245.3|115445.8|115245.8|115445.8|115245.8|115445.3|115245.3|2
1627327500000|2021-07-26 19:25:00|115443.2|115243.2|115386.6|115286.6|115443.2|115309.6|115386.6|115238.6|34
1627327800000|2021-07-26 19:30:00|115387|115287|115387.5|115287.5|115387.5|115287.5|115387|115287|2
1627328400000|2021-07-26 19:40:00|115386.8|115286.8|115381.8|115281.8|115386.8|115286.8|115381.6|115281.6|7
1627328700000|2021-07-26 19:45:00|115381.3|115281.3|115374.9|115274.9|115381.3|115281.3|115370.6|115270.6|8
1627329000000|2021-07-26 19:50:00|115375.4|115275.4|115374.8|115274.8|115377.4|115277.4|115374.1|115274.1|5
1627329300000|2021-07-26 19:55:00|115375.6|115275.6|115434.6|115234.6|115443.2|115275.6|115375.6|115230.5|14
1627344000000|2021-07-27 00:00:00|115512.5|115177.5|115332.5|115232.5|115532.5|115256|115332.1|115150.6|176
1627344300000|2021-07-27 00:05:00|115328.5|115228.5|115273.1|115173.1|115347.1|115247.1|115267.1|115167.1|164
1627344600000|2021-07-27 00:10:00|115274.5|115174.5|115259.8|115159.8|115278.5|115178.5|115254.5|115154.5|262
1627344900000|2021-07-27 00:15:00|115260.1|115160.1|115142.5|115042.5|115263|115163|115136.3|115036.3|274
1627345200000|2021-07-27 00:20:00|115136.5|115036.5|115113.5|115013.5|115141.5|115041.5|115077|114977|247
1627345500000|2021-07-27 00:25:00|115114|115014|115088|114988|115129.3|115029.3|115076.5|114976.5|227
1627345800000|2021-07-27 00:30:00|115088.2|114988.2|115132.3|115032.3|115143.1|115043.1|115079.7|114979.7|209
1627346100000|2021-07-27 00:35:00|115132.8|115032.8|115122.5|115022.5|115151.2|115051.2|115112.5|115012.5|102
1627346400000|2021-07-27 00:40:00|115120.5|115020.5|115101|115001|115120.5|115020.5|115091|114991|163
1627346700000|2021-07-27 00:45:00|115099.1|114999.1|115035.5|114935.5|115101|115001|115035.1|114935.1|213
1627347000000|2021-07-27 00:50:00|115037.1|114937.1|115039.5|114939.5|115060.1|114960.1|115019.5|114919.5|198
1627347300000|2021-07-27 00:55:00|115041.1|114941.1|115084.5|114984.5|115086|114986|115041.1|114941.1|221
1627347600000|2021-07-27 01:00:00|115086|114986|115122.5|115022.5|115132|115032|115073.1|114973.1|235
1627347900000|2021-07-27 01:05:00|115123|115023|115135.1|115035.1|115136|115036|115116.5|115016.5|115
1627348200000|2021-07-27 01:10:00|115135.6|115035.6|115101|115001|115138.1|115038.1|115101|115001|141
1627348500000|2021-07-27 01:15:00|115093|114993|115090.5|114990.5|115111.5|115011.5|115087.5|114987.5|120
1627348800000|2021-07-27 01:20:00|115089.7|114989.7|115076.6|114976.6|115119.1|115019.1|115075|114975|201
1627349100000|2021-07-27 01:25:00|115076|114976|115111|115011|115123.5|115023.5|115071.3|114971.3|217
1627349400000|2021-07-27 01:30:00|115109.5|115009.5|115073.1|114973.1|115121.5|115021.5|115066.4|114966.4|245
1627349700000|2021-07-27 01:35:00|115074|114974|115058.1|114958.1|115103.9|115003.9|115048.1|114948.1|251
1627350000000|2021-07-27 01:40:00|115059.4|114959.4|115059.8|114959.8|115082.1|114982.1|115048|114948|187
1627350300000|2021-07-27 01:45:00|115060.3|114960.3|115046.5|114946.5|115065.6|114965.6|115033|114933|168
1627350600000|2021-07-27 01:50:00|115045.7|114945.7|115091.3|114991.3|115091.3|114991.3|115025.1|114925.1|154
1627350900000|2021-07-27 01:55:00|115091.6|114991.6|115121|115021|115121|115021|115075.6|114975.6|166
1627351200000|2021-07-27 02:00:00|115117.5|115017.5|115064|114964|115120.5|115020.5|115035.8|114935.8|228
1627351500000|2021-07-27 02:05:00|115065|114965|115092.6|114992.6|115101.1|115001.1|115061.5|114961.5|131
1627351800000|2021-07-27 02:10:00|115095.1|114995.1|115097.5|114997.5|115097.5|114997.5|115079.5|114979.5|125
1627352100000|2021-07-27 02:15:00|115100.5|115000.5|115149|115049|115149|115049|115100.5|115000.5|150
1627352400000|2021-07-27 02:20:00|115149.3|115049.3|115201.5|115101.5|115207.5|115107.5|115148.9|115048.9|142
1627352700000|2021-07-27 02:25:00|115202.7|115102.7|115217.5|115117.5|115235.1|115135.1|115195.6|115095.6|219
1627353000000|2021-07-27 02:30:00|115219.2|115119.2|115186|115086|115221|115121|115182.1|115082.1|171
1627353300000|2021-07-27 02:35:00|115185.5|115085.5|115193.1|115093.1|115203|115103|115177.6|115077.6|127
1627353600000|2021-07-27 02:40:00|115194.6|115094.6|115194|115094|115205|115105|115188.5|115088.5|73
1627353900000|2021-07-27 02:45:00|115193.5|115093.5|115213.5|115113.5|115214.5|115114.5|115193.5|115093.5|98
1627354200000|2021-07-27 02:50:00|115215|115115|115191|115091|115227.2|115127.2|115190|115090|110
1627354500000|2021-07-27 02:55:00|115190.5|115090.5|115151.6|115051.6|115190.5|115090.5|115149.1|115049.1|121
1627354800000|2021-07-27 03:00:00|115154|115054|115171.5|115071.5|115171.5|115071.5|115144.5|115044.5|68
1627355100000|2021-07-27 03:05:00|115172.1|115072.1|115162.5|115062.5|115182.1|115082.1|115162.5|115062.5|78
1627355400000|2021-07-27 03:10:00|115164|115064|115169|115069|115188.8|115088.8|115162.5|115062.5|98
1627355700000|2021-07-27 03:15:00|115168|115068|115183.5|115083.5|115183.5|115083.5|115158.3|115058.3|116
1627356000000|2021-07-27 03:20:00|115185.1|115085.1|115188.6|115088.6|115207.5|115107.5|115169|115069|107
1627356300000|2021-07-27 03:25:00|115190|115090|115189|115089|115226.5|115126.5|115189|115089|118
1627356600000|2021-07-27 03:30:00|115186|115086|115228.5|115128.5|115228.5|115128.5|115184|115084|84
1627356900000|2021-07-27 03:35:00|115231.3|115131.3|115225.1|115125.1|115235.1|115135.1|115223.6|115123.6|75
1627357200000|2021-07-27 03:40:00|115223.5|115123.5|115217|115117|115225.1|115125.1|115213.5|115113.5|34
1627357500000|2021-07-27 03:45:00|115218.5|115118.5|115205|115105|115218.5|115118.5|115205|115105|67
1627357800000|2021-07-27 03:50:00|115204.2|115104.2|115174.1|115074.1|115227.5|115127.5|115174.1|115074.1|82
1627358100000|2021-07-27 03:55:00|115174|115074|115171.6|115071.6|115182.5|115082.5|115171.5|115071.5|38
1627358400000|2021-07-27 04:00:00|115165.5|115065.5|115173|115073|115179.7|115079.7|115162.1|115062.1|43
1627358700000|2021-07-27 04:05:00|115173.5|115073.5|115157.8|115057.8|115175.1|115075.1|115155|115055|51
1627359000000|2021-07-27 04:10:00|115158.5|115058.5|115154.5|115054.5|115165|115065|115153.5|115053.5|35
1627359300000|2021-07-27 04:15:00|115157|115057|115156.8|115056.8|115172.9|115072.9|115152.3|115052.3|47
1627359600000|2021-07-27 04:20:00|115160.3|115060.3|115176.5|115076.5|115178.4|115078.4|115160.3|115060.3|33
1627359900000|2021-07-27 04:25:00|115174.5|115074.5|115146|115046|115176.8|115076.8|115138|115038|44
1627360200000|2021-07-27 04:30:00|115142.5|115042.5|115118.5|115018.5|115142.5|115042.5|115112.7|115012.7|119
1627360500000|2021-07-27 04:35:00|115119.1|115019.1|115093.1|114993.1|115122.1|115022.1|115090.6|114990.6|110
1627360800000|2021-07-27 04:40:00|115095|114995|115058.1|114958.1|115096.3|114996.3|115055.5|114955.5|101
1627361100000|2021-07-27 04:45:00|115060|114960|115060.5|114960.5|115072|114972|115049|114949|101
1627361400000|2021-07-27 04:50:00|115060.7|114960.7|115081.5|114981.5|115094.6|114994.6|115054.7|114954.7|103
1627361700000|2021-07-27 04:55:00|115082.6|114982.6|115018.5|114918.5|115097.5|114997.5|115018.5|114918.5|106
1627362000000|2021-07-27 05:00:00|115019.4|114919.4|115106.9|115006.9|115107.6|115007.6|115018.5|114918.5|253
1627362300000|2021-07-27 05:05:00|115106.4|115006.4|115108|115008|115119.5|115019.5|115095.1|114995.1|155
1627362600000|2021-07-27 05:10:00|115107.5|115007.5|115115|115015|115125|115025|115082.8|114982.8|133
1627362900000|2021-07-27 05:15:00|115111|115011|115121.5|115021.5|115126.2|115026.2|115104.2|115004.2|90
1627363200000|2021-07-27 05:20:00|115120.5|115020.5|115125.5|115025.5|115143.5|115043.5|115118.7|115018.7|128
1627363500000|2021-07-27 05:25:00|115128|115028|115122.5|115022.5|115135.5|115035.5|115108|115008|94
1627363800000|2021-07-27 05:30:00|115126.2|115026.2|115141.8|115041.8|115153.5|115053.5|115102|115002|221
1627364100000|2021-07-27 05:35:00|115142.1|115042.1|115149.5|115049.5|115149.5|115049.5|115110|115010|149
1627364400000|2021-07-27 05:40:00|115150.5|115050.5|115142.6|115042.6|115186.4|115086.4|115142.6|115042.6|166
1627364700000|2021-07-27 05:45:00|115143.5|115043.5|115159.5|115059.5|115182.8|115082.8|115139.6|115039.6|279
1627365000000|2021-07-27 05:50:00|115160.5|115060.5|115129.5|115029.5|115163|115063|115128.5|115028.5|184
1627365300000|2021-07-27 05:55:00|115130.5|115030.5|115142.6|115042.6|115158.5|115058.5|115129.5|115029.5|173
1627365600000|2021-07-27 06:00:00|115149.5|115049.5|115145|115045|115194.5|115094.5|115145|115045|198
1627365900000|2021-07-27 06:05:00|115145.5|115045.5|115156|115056|115158|115058|115128|115028|185
1627366200000|2021-07-27 06:10:00|115156.5|115056.5|115196|115096|115199.5|115099.5|115154|115054|144
1627366500000|2021-07-27 06:15:00|115195.5|115095.5|115179|115079|115198|115098|115179|115079|253
1627366800000|2021-07-27 06:20:00|115178.8|115078.8|115151|115051|115190.6|115090.6|115149.5|115049.5|246
1627367100000|2021-07-27 06:25:00|115150|115050|115116.4|115016.4|115174|115074|115114.5|115014.5|186
1627367400000|2021-07-27 06:30:00|115115.1|115015.1|115155.1|115055.1|115167|115067|115080.5|114980.5|147
1627367700000|2021-07-27 06:35:00|115156.5|115056.5|115147.4|115047.4|115171.7|115071.7|115147.4|115047.4|59
1627368000000|2021-07-27 06:40:00|115156.5|115056.5|115172|115072|115206.2|115106.2|115147.4|115047.4|88
1627368300000|2021-07-27 06:45:00|115170.8|115070.8|115191.6|115091.6|115194.3|115094.3|115166.8|115066.8|63
1627368600000|2021-07-27 06:50:00|115188.6|115088.6|115215|115115|115215|115115|115188.6|115088.6|34
1627368900000|2021-07-27 06:55:00|115213.8|115113.8|115270.5|115170.5|115270.5|115170.5|115213.8|115113.8|53
1627369200000|2021-07-27 07:00:00|115269.5|115169.5|115379.1|115179.1|115443.1|115319.5|115269.5|115103.5|179
1627369500000|2021-07-27 07:05:00|115382.1|115182.1|115457.6|115257.6|115461.6|115302.5|115353.5|115172.1|100
1627369800000|2021-07-27 07:10:00|115453.1|115253.1|115652.8|115452.8|115655.8|115461|115397.1|115242.3|204
1627370100000|2021-07-27 07:15:00|115654.3|115454.3|115613.9|115513.9|115735.3|115557|115550|115395.8|290
1627370400000|2021-07-27 07:20:00|115620.4|115520.4|115570.1|115370.1|115675.5|115520.4|115446|115258.5|207
1627370700000|2021-07-27 07:25:00|115563.4|115363.4|115724.5|115524.5|115759.1|115559.1|115523.1|115360.1|251
1627371000000|2021-07-27 07:30:00|115723|115523|115652.6|115452.6|115736.2|115559.5|115601.1|115420|149
1627371300000|2021-07-27 07:35:00|115652.4|115452.4|115684.6|115484.6|115714.9|115555.7|115635.1|115449.2|195
1627371600000|2021-07-27 07:40:00|115696.1|115496.1|115605.5|115505.5|115696.1|115518.1|115590.1|115452.2|101
1627371900000|2021-07-27 07:45:00|115605.1|115505.1|115530.5|115430.5|115663.8|115511.7|115529.5|115362.1|95
1627372200000|2021-07-27 07:50:00|115531.5|115431.5|115727.1|115527.1|115756|115556|115531.5|115388.4|146
1627372500000|2021-07-27 07:55:00|115724.9|115524.9|115765.1|115565.1|115774.5|115605|115655.7|115515.3|214
1627372800000|2021-07-27 08:00:00|115766.5|115566.5|115631|115431|115766.5|115585.1|115604.6|115431|88
1627373100000|2021-07-27 08:05:00|115635.5|115435.5|115563|115363|115635.5|115460|115519.7|115354|59
1627373400000|2021-07-27 08:10:00|115566.5|115366.5|115607|115407|115612|115445|115540|115366.5|41
1627373700000|2021-07-27 08:15:00|115600.5|115400.5|115607.5|115407.5|115611|115445.1|115538.5|115385|51
1627374000000|2021-07-27 08:20:00|115605|115405|115643.4|115443.4|115684.5|115484.5|115570.6|115405|55
1627374300000|2021-07-27 08:25:00|115650.5|115450.5|115641|115441|115680.5|115495.1|115592.5|115424|37
1627374600000|2021-07-27 08:30:00|115645.5|115445.5|115590.5|115390.5|115645.5|115445.5|115589|115389|27
1627374900000|2021-07-27 08:35:00|115599.7|115399.7|115562.5|115362.5|115599.7|115399.7|115472.3|115307.2|30
1627375200000|2021-07-27 08:40:00|115565.5|115365.5|115550.5|115350.5|115565.5|115365.5|115550.5|115350.5|23
1627375500000|2021-07-27 08:45:00|115557|115357|115468.1|115268.1|115559|115359|115468.1|115268.1|43
1627375800000|2021-07-27 08:50:00|115466.5|115266.5|115477.9|115277.9|115516|115316|115466.5|115266.5|24
1627376100000|2021-07-27 08:55:00|115480.5|115280.5|115528|115328|115533.9|115333.9|115480.5|115280.5|41
1627376400000|2021-07-27 09:00:00|115511.9|115311.9|115523.1|115323.1|115542.9|115342.9|115511.9|115311.9|10
1627376700000|2021-07-27 09:05:00|115524.5|115324.5|115505|115305|115524.5|115324.5|115505|115305|24
1627377000000|2021-07-27 09:10:00|115504|115304|115516|115316|115516|115316|115500|115300|16
1627377300000|2021-07-27 09:15:00|115515.5|115315.5|115510.5|115310.5|115515.5|115315.5|115508|115308|12
1627377600000|2021-07-27 09:20:00|115509.5|115309.5|115520.5|115320.5|115520.5|115320.5|115506.2|115306.2|12
1627377900000|2021-07-27 09:25:00|115520|115320|115518.5|115318.5|115520.5|115320.5|115501|115301|22
1627378200000|2021-07-27 09:30:00|115519.5|115319.5|115475|115275|115520.5|115340|115438.1|115274.5|21
1627378500000|2021-07-27 09:35:00|115473|115273|115475.5|115275.5|115475.5|115275.5|115462.5|115262.5|29
1627378800000|2021-07-27 09:40:00|115476|115276|115475|115275|115476|115276|115473|115273|9
1627379100000|2021-07-27 09:45:00|115475.5|115275.5|115545|115345|115564.9|115364.9|115475.5|115275.5|31
1627379400000|2021-07-27 09:50:00|115554.2|115354.2|115541.4|115341.4|115554.2|115354.2|115541.4|115341.4|5
1627379700000|2021-07-27 09:55:00|115546.7|115346.7|115555.5|115355.5|115569.2|115369.2|115546.5|115346.5|16
1627380000000|2021-07-27 10:00:00|115561.2|115361.2|115546.2|115346.2|115564.9|115364.9|115546.2|115346.2|21
1627380300000|2021-07-27 10:05:00|115545.7|115345.7|115537.2|115337.2|115545.7|115345.7|115537.2|115337.2|14
1627380600000|2021-07-27 10:10:00|115537.7|115337.7|115531.5|115331.5|115555.2|115355.2|115523|115323|34
1627380900000|2021-07-27 10:15:00|115533.5|115333.5|115516.3|115316.3|115540.1|115390|115485.1|115315|27
1627381200000|2021-07-27 10:20:00|115515.8|115315.8|115492.5|115292.5|115515.8|115315.8|115490.5|115290.5|23
1627381500000|2021-07-27 10:25:00|115493.5|115293.5|115498.5|115298.5|115500|115300|115493.5|115293.5|6
1627381800000|2021-07-27 10:30:00|115499|115299|115510|115310|115510|115310|115496|115296|24
1627382100000|2021-07-27 10:35:00|115461.5|115361.5|115534.7|115334.7|115534.7|115361.7|115461|115326|34
1627382400000|2021-07-27 10:40:00|115536.5|115336.5|115542.1|115342.1|115542.2|115342.2|115536.5|115336.5|12
1627382700000|2021-07-27 10:45:00|115543.5|115343.5|115548.7|115348.7|115550.2|115350.2|115543.5|115343.5|4
1627383000000|2021-07-27 10:50:00|115548.2|115348.2|115548.7|115348.7|115548.7|115348.7|115548.2|115348.2|3
1627383300000|2021-07-27 10:55:00|115548.2|115348.2|115548.2|115348.2|115548.2|115348.2|115548.2|115348.2|1
1627383600000|2021-07-27 11:00:00|115547.2|115347.2|115547.2|115347.2|115547.2|115347.2|115547.2|115347.2|1
1627384200000|2021-07-27 11:10:00|115550|115350|115557|115357|115557|115357|115550|115350|6
1627384500000|2021-07-27 11:15:00|115555|115355|115552|115352|115555|115355|115547|115347|4
1627384800000|2021-07-27 11:20:00|115566.1|115366.1|115600|115400|115600|115400|115566.1|115366.1|11
1627385100000|2021-07-27 11:25:00|115599.5|115399.5|115596.5|115396.5|115611.8|115411.8|115587.3|115387.3|15
1627385400000|2021-07-27 11:30:00|115597.5|115397.5|115561.4|115361.4|115597.5|115397.5|115547.7|115347.7|24
1627385700000|2021-07-27 11:35:00|115562|115362|115562|115362|115562|115362|115562|115362|1
1627386000000|2021-07-27 11:40:00|115552.5|115352.5|115530.5|115330.5|115552.5|115352.5|115527|115327|21
1627386300000|2021-07-27 11:45:00|115530|115330|115466.5|115266.5|115530.5|115347.3|115428|115266.3|16
1627386600000|2021-07-27 11:50:00|115392.7|115292.7|115449|115249|115450|115301.5|115392.7|115249|8
1627386900000|2021-07-27 11:55:00|115440|115240|115435.5|115235.5|115444.5|115244.5|115435.5|115235.5|9
1627387200000|2021-07-27 12:00:00|115441|115241|115389|115189|115449|115267.3|115367.3|115189|18
1627387500000|2021-07-27 12:05:00|115401|115201|115317.3|115217.3|115434.7|115234.7|115317.2|115186.5|24
1627387800000|2021-07-27 12:10:00|115318.1|115218.1|115322.3|115222.3|115322.3|115222.3|115317.5|115217.5|10
1627388100000|2021-07-27 12:15:00|115339|115239|115420|115220|115424.5|115255|115339|115205|10
1627388400000|2021-07-27 12:20:00|115415|115215|115359.1|115259.1|115415|115259.1|115359.1|115211.1|4
1627388700000|2021-07-27 12:25:00|115361.1|115261.1|115399|115199|115415.5|115261.1|115361.1|115199|8
1627389000000|2021-07-27 12:30:00|115400|115200|115361.9|115261.9|115409.5|115261.9|115332.3|115195.5|32
1627389300000|2021-07-27 12:35:00|115407.9|115207.9|115420|115220|115420|115269|115360|115207|23
1627389600000|2021-07-27 12:40:00|115379.5|115279.5|115395.1|115295.1|115420|115295.1|115374|115220|29
1627389900000|2021-07-27 12:45:00|115390.5|115290.5|115395.1|115295.1|115397.5|115297.5|115386.2|115286.2|13
1627390200000|2021-07-27 12:50:00|115409.2|115309.2|115348.6|115248.6|115466.5|115320.1|115348.6|115227.5|23
1627390500000|2021-07-27 12:55:00|115349|115249|115368.5|115268.5|115424.5|115276.5|115349|115210.8|52
1627390800000|2021-07-27 13:00:00|115368|115268|115311.7|115211.7|115416|115268|115310.7|115195|70
1627391100000|2021-07-27 13:05:00|115312.2|115212.2|115320|115220|115325.6|115225.6|115312.2|115212.2|38
1627391400000|2021-07-27 13:10:00|115320.5|115220.5|115381|115181|115390.4|115240|115320.5|115181|23
1627391700000|2021-07-27 13:15:00|115382|115182|115350.4|115150.4|115401.1|115208.4|115305|115149.3|40
1627392000000|2021-07-27 13:20:00|115351.4|115151.4|115305|115205|115351.4|115218|115300|115151.4|25
1627392300000|2021-07-27 13:25:00|115304.5|115204.5|115366|115166|115375|115226.5|115304.5|115160|20
1627392600000|2021-07-27 13:30:00|115374.7|115174.7|115442.8|115242.8|115442.8|115242.8|115301.1|115146.8|60
1627392900000|2021-07-27 13:35:00|115433.3|115233.3|115472|115272|115478|115290.5|115390.5|115223.5|28
1627393200000|2021-07-27 13:40:00|115472.1|115272.1|115492.1|115392.1|115511.5|115392.1|115400.8|115255|76
1627393500000|2021-07-27 13:45:00|115489.7|115389.7|115456.7|115356.7|115559.7|115415|115417.3|115271.3|48
1627393800000|2021-07-27 13:50:00|115424.6|115324.6|115494.3|115294.3|115520.5|115369.7|115423|115265.6|48
1627394100000|2021-07-27 13:55:00|115479|115279|115468.9|115268.9|115508.8|115343.1|115399.8|115239|36
1627394400000|2021-07-27 14:00:00|115467.3|115267.3|115499|115299|115523.1|115373.1|115434.5|115267.3|37
1627394700000|2021-07-27 14:05:00|115494|115294|115529|115329|115535|115403.1|115440.6|115288.1|55
1627395000000|2021-07-27 14:10:00|115528|115328|115533.9|115433.9|115568.5|115438.1|115528|115328|21
1627395300000|2021-07-27 14:15:00|115593.2|115393.2|115559|115459|115615.7|115459|115533|115393.2|20
1627395600000|2021-07-27 14:20:00|115551|115451|115580.5|115480.5|115621.4|115511|115550.4|115420|58
1627395900000|2021-07-27 14:25:00|115580|115480|115620.4|115420.4|115630.5|115480.5|115565.5|115419.3|29
1627396200000|2021-07-27 14:30:00|115619.8|115419.8|115591.5|115491.5|115621.1|115491.9|115550|115378.8|54
1627396500000|2021-07-27 14:35:00|115590|115490|115615|115515|115615|115515|115582.5|115482.5|8
1627396800000|2021-07-27 14:40:00|115665|115465|115696|115496|115696|115555|115625|115429.6|37
1627397100000|2021-07-27 14:45:00|115689.3|115489.3|115707.1|115507.1|115707.5|115564.3|115642|115489.3|21
1627397400000|2021-07-27 14:50:00|115663|115563|115728.2|115528.2|115735|115608.7|115657.5|115518.5|42
1627397700000|2021-07-27 14:55:00|115726.8|115526.8|115651.8|115451.8|115726.8|115547.8|115585.3|115409.4|97
1627398000000|2021-07-27 15:00:00|115652.3|115452.3|115645|115445|115689.3|115539.3|115589.2|115429.2|103
1627398300000|2021-07-27 15:05:00|115646|115446|115580.2|115480.2|115647|115482.7|115576.1|115424.3|33
1627398600000|2021-07-27 15:10:00|115580.5|115480.5|115572.7|115472.7|115630.7|115530.7|115572|115472|59
1627398900000|2021-07-27 15:15:00|115572.8|115472.8|115640.9|115540.9|115640.9|115540.9|115572.8|115472.8|65
1627399200000|2021-07-27 15:20:00|115640.5|115540.5|115650.3|115550.3|115660.5|115560.5|115628|115528|58
1627399500000|2021-07-27 15:25:00|115650.8|115550.8|115699.5|115599.5|115704|115604|115648|115548|78
1627399800000|2021-07-27 15:30:00|115700|115600|115737.3|115637.3|115778.2|115646|115684.5|115572.6|63
1627400100000|2021-07-27 15:35:00|115737|115637|115821|115621|115831.5|115672.5|115731|115578|63
1627400400000|2021-07-27 15:40:00|115817.5|115617.5|115795|115595|115835.2|115686|115775.2|115593|56
1627400700000|2021-07-27 15:45:00|115795.5|115595.5|115698|115598|115795.5|115604|115680.5|115515.5|29
1627401000000|2021-07-27 15:50:00|115697.5|115597.5|115785.8|115585.8|115792|115640.5|115697|115585.3|24
1627401300000|2021-07-27 15:55:00|115785.3|115585.3|115756.4|115656.4|115785.3|115662.3|115744.3|115582.3|46
1627401600000|2021-07-27 16:00:00|115752.3|115652.3|115880|115680|115880|115769.5|115751|115651|48
1627401900000|2021-07-27 16:05:00|115874.8|115674.8|115839|115739|115889.3|115756.6|115831.8|115674.2|42
1627402200000|2021-07-27 16:10:00|115837.5|115737.5|115829.5|115729.5|115855.5|115755.5|115823.8|115723.8|67
1627402500000|2021-07-27 16:15:00|115825.7|115725.7|115790.8|115590.8|115869.3|115725.7|115769.8|115589.3|43
1627402800000|2021-07-27 16:20:00|115794.2|115594.2|115886.8|115686.8|115886.8|115686.8|115791.7|115591.7|31
1627403100000|2021-07-27 16:25:00|115782.3|115682.3|115882.7|115682.7|115883.6|115683.6|115782.3|115664.3|13
1627403400000|2021-07-27 16:30:00|115882.5|115682.5|115865|115665|115882.5|115682.5|115865|115665|6
1627403700000|2021-07-27 16:35:00|115867.2|115667.2|115897|115697|115897.5|115750.5|115821.2|115665|50
1627404000000|2021-07-27 16:40:00|115902|115702|115820.9|115720.9|115910.3|115767|115812.4|115697.5|47
1627404300000|2021-07-27 16:45:00|115822.8|115722.8|115769.5|115569.5|115872.3|115722.8|115766.7|115566.7|52
1627404600000|2021-07-27 16:50:00|115769.2|115569.2|115767.2|115567.2|115769.2|115569.2|115763.5|115563.5|7
1627404900000|2021-07-27 16:55:00|115766.7|115566.7|115774.7|115574.7|115777.2|115577.2|115763.4|115563.4|17
1627405200000|2021-07-27 17:00:00|115774.2|115574.2|115786.2|115586.2|115787.2|115627.4|115722.9|115564.5|9
1627405500000|2021-07-27 17:05:00|115786.5|115586.5|115798.2|115598.2|115808.9|115662.4|115739.3|115586.5|67
1627405800000|2021-07-27 17:10:00|115798.8|115598.8|115748|115648|115798.8|115648|115741.5|115598.8|18
1627406100000|2021-07-27 17:15:00|115749.8|115649.8|115755|115655|115755|115655|115749.8|115649.8|7
1627406400000|2021-07-27 17:20:00|115747|115647|115759.9|115659.9|115808.5|115662.5|115747|115590|16
1627406700000|2021-07-27 17:25:00|115761.8|115661.8|115749|115649|115761.8|115661.8|115745.5|115645.5|8
1627407000000|2021-07-27 17:30:00|115747.9|115647.9|115747.6|115647.6|115749.5|115649.5|115747.6|115647.6|7
1627407300000|2021-07-27 17:35:00|115747.4|115647.4|115733.7|115633.7|115786|115647.4|115721.2|115575.2|35
1627407600000|2021-07-27 17:40:00|115732.7|115632.7|115734.8|115634.8|115734.8|115634.8|115732.7|115632.7|4
1627407900000|2021-07-27 17:45:00|115734.3|115634.3|115734|115634|115734.3|115634.3|115732|115632|9
1627408200000|2021-07-27 17:50:00|115734.5|115634.5|115732.5|115632.5|115734.8|115634.8|115732|115632|10
1627408500000|2021-07-27 17:55:00|115733.2|115633.2|115735|115635|115735|115635|115727|115627|27
1627408800000|2021-07-27 18:00:00|115737|115637|115790.5|115590.5|115791.5|115641.2|115728|115586.5|26
1627409100000|2021-07-27 18:05:00|115788.5|115588.5|115797.9|115597.9|115800|115600|115787.5|115587.5|18
1627409400000|2021-07-27 18:10:00|115798.4|115598.4|115795|115595|115802.3|115645.5|115745.5|115595|12
1627409700000|2021-07-27 18:15:00|115791.9|115591.9|115740.4|115640.4|115795|115640.4|115738.7|115590.4|12
1627410000000|2021-07-27 18:20:00|115784.5|115584.5|115735|115635|115784.5|115635|115733|115562.5|31
1627410300000|2021-07-27 18:25:00|115730.5|115630.5|115737.5|115637.5|115740|115640|115724|115624|30
1627410600000|2021-07-27 18:30:00|115745|115645|115775|115675|115810|115675.1|115745|115610|21
1627410900000|2021-07-27 18:35:00|115783|115683|115828.5|115628.5|115848|115692|115783|115628.5|17
1627411200000|2021-07-27 18:40:00|115832.3|115632.3|115817.5|115617.5|115832.3|115632.3|115814.5|115614.5|11
1627411500000|2021-07-27 18:45:00|115818|115618|115869.8|115669.8|115882|115682|115818|115618|21
1627411800000|2021-07-27 18:50:00|115869.6|115669.6|115875|115675|115876|115725.5|115804|115654.5|31
1627412100000|2021-07-27 18:55:00|115874.5|115674.5|115850|115750|115874.5|115750.1|115817.5|115664.6|40
1627412400000|2021-07-27 19:00:00|115830.5|115730.5|115745.5|115645.5|115866.8|115730.5|115726|115624.5|82
1627412700000|2021-07-27 19:05:00|115722.5|115622.5|115716|115616|115727.5|115627.5|115704.5|115604.5|41
1627413000000|2021-07-27 19:10:00|115715|115615|115732.5|115532.5|115732.5|115615|115655|115532.5|39
1627413300000|2021-07-27 19:15:00|115737.5|115537.5|115636|115536|115748.5|115576.5|115634.5|115510|39
1627413600000|2021-07-27 19:20:00|115636.5|115536.5|115613.5|115513.5|115636.5|115536.5|115607|115507|44
1627413900000|2021-07-27 19:25:00|115614|115514|115667|115467|115667|115514.5|115613.5|115465|9
1627414200000|2021-07-27 19:30:00|115666.5|115466.5|115614.7|115514.7|115666.5|115514.7|115614.7|115466.5|2
1627414500000|2021-07-27 19:35:00|115618.2|115518.2|115602.5|115502.5|115624.7|115524.7|115594.5|115494.5|29
1627414800000|2021-07-27 19:40:00|115602|115502|115608|115508|115608|115508|115600|115500|10
1627415100000|2021-07-27 19:45:00|115607.5|115507.5|115592.5|115492.5|115607.5|115507.5|115590|115490|20
1627415400000|2021-07-27 19:50:00|115587.5|115487.5|115589|115489|115589.5|115489.5|115587.5|115487.5|6
1627430400000|2021-07-28 00:00:00|115590.9|115390.9|115550|115450|115634.5|115501|115533|115389.1|254
1627430700000|2021-07-28 00:05:00|115547|115447|115520.2|115420.2|115561.1|115461.1|115520.2|115420.2|332
1627431000000|2021-07-28 00:10:00|115520|115420|115544.5|115444.5|115553.8|115453.8|115504|115404|233
1627431300000|2021-07-28 00:15:00|115544.1|115444.1|115575.5|115475.5|115599.1|115499.1|115522|115422|270
1627431600000|2021-07-28 00:20:00|115575|115475|115563.5|115463.5|115578|115478|115544|115444|214
1627431900000|2021-07-28 00:25:00|115564|115464|115578.8|115478.8|115583.5|115483.5|115555.6|115455.6|172
1627432200000|2021-07-28 00:30:00|115579.3|115479.3|115580|115480|115589.1|115489.1|115570|115470|126
1627432500000|2021-07-28 00:35:00|115576.3|115476.3|115566.1|115466.1|115595.5|115495.5|115553.5|115453.5|156
1627432800000|2021-07-28 00:40:00|115565.5|115465.5|115571|115471|115580.6|115480.6|115560|115460|148
1627433100000|2021-07-28 00:45:00|115571.5|115471.5|115606|115506|115612.2|115512.2|115563.3|115463.3|179
1627433400000|2021-07-28 00:50:00|115603|115503|115582.1|115482.1|115622.5|115522.5|115573.1|115473.1|193
1627433700000|2021-07-28 00:55:00|115580.3|115480.3|115544.9|115444.9|115594.5|115494.5|115541.4|115441.4|102
1627434000000|2021-07-28 01:00:00|115544.7|115444.7|115477.4|115377.4|115544.7|115444.7|115477.4|115377.4|177
1627434300000|2021-07-28 01:05:00|115476.6|115376.6|115476|115376|115501|115401|115471.3|115371.3|162
1627434600000|2021-07-28 01:10:00|115477|115377|115531|115431|115532|115432|115476|115376|159
1627434900000|2021-07-28 01:15:00|115528|115428|115515|115415|115528|115428|115491.5|115391.5|152
1627435200000|2021-07-28 01:20:00|115516.8|115416.8|115499.7|115399.7|115535|115435|115496.2|115396.2|129
1627435500000|2021-07-28 01:25:00|115500.2|115400.2|115501|115401|115507.2|115407.2|115483.2|115383.2|142
1627435800000|2021-07-28 01:30:00|115497.5|115397.5|115463.8|115363.8|115507.1|115407.1|115454.6|115354.6|246
1627436100000|2021-07-28 01:35:00|115457.6|115357.6|115508.5|115408.5|115516.5|115416.5|115453.8|115353.8|206
1627436400000|2021-07-28 01:40:00|115508|115408|115572.5|115472.5|115580|115480|115489.9|115389.9|270
1627436700000|2021-07-28 01:45:00|115571.5|115471.5|115498.5|115398.5|115574|115474|115490.1|115390.1|317
1627437000000|2021-07-28 01:50:00|115495.1|115395.1|115495.5|115395.5|115521.1|115421.1|115488|115388|248
1627437300000|2021-07-28 01:55:00|115501.1|115401.1|115506|115406|115507|115407|115475|115375|214
1627437600000|2021-07-28 02:00:00|115509|115409|115538|115438|115560.1|115460.1|115503.3|115403.3|261
1627437900000|2021-07-28 02:05:00|115538.5|115438.5|115553|115453|115555.5|115455.5|115528.5|115428.5|288
1627438200000|2021-07-28 02:10:00|115554|115454|115510|115410|115554|115454|115505.1|115405.1|196
1627438500000|2021-07-28 02:15:00|115507|115407|115522.5|115422.5|115522.5|115422.5|115483|115383|208
1627438800000|2021-07-28 02:20:00|115523|115423|115497|115397|115542.1|115442.1|115497|115397|142
1627439100000|2021-07-28 02:25:00|115497.8|115397.8|115527.1|115427.1|115527.1|115427.1|115489.2|115389.2|194
1627439400000|2021-07-28 02:30:00|115527.3|115427.3|115513.5|115413.5|115536.5|115436.5|115491.8|115391.8|234
1627439700000|2021-07-28 02:35:00|115515|115415|115494|115394|115528|115428|115491.6|115391.6|195
1627440000000|2021-07-28 02:40:00|115495.5|115395.5|115478|115378|115508|115408|115476.6|115376.6|90
1627440300000|2021-07-28 02:45:00|115476.5|115376.5|115473|115373|115480|115380|115455|115355|161
1627440600000|2021-07-28 02:50:00|115472|115372|115504.1|115404.1|115512|115412|115466.1|115366.1|148
1627440900000|2021-07-28 02:55:00|115501.6|115401.6|115493|115393|115515.1|115415.1|115483.4|115383.4|171
1627441200000|2021-07-28 03:00:00|115493.5|115393.5|115548.5|115448.5|115549|115449|115493.5|115393.5|175
1627441500000|2021-07-28 03:05:00|115548.6|115448.6|115548.8|115448.8|115555|115455|115543.5|115443.5|127
1627441800000|2021-07-28 03:10:00|115549.3|115449.3|115557.5|115457.5|115562|115462|115546|115446|150
1627442100000|2021-07-28 03:15:00|115558|115458|115575.5|115475.5|115576|115476|115556|115456|171
1627442400000|2021-07-28 03:20:00|115576|115476|115583.5|115483.5|115584|115484|115559.3|115459.3|130
1627442700000|2021-07-28 03:25:00|115581.5|115481.5|115588.5|115488.5|115603.5|115503.5|115574.5|115474.5|159
1627443000000|2021-07-28 03:30:00|115588|115488|115591|115491|115592|115492|115581.3|115481.3|61
1627443300000|2021-07-28 03:35:00|115592.1|115492.1|115628.5|115528.5|115642.1|115542.1|115592.1|115492.1|155
1627443600000|2021-07-28 03:40:00|115629.3|115529.3|115707.5|115607.5|115718|115618|115629.3|115529.3|171
1627443900000|2021-07-28 03:45:00|115707|115607|115681.5|115581.5|115730.9|115630.9|115674.5|115574.5|240
1627444200000|2021-07-28 03:50:00|115682.2|115582.2|115637.1|115537.1|115685|115585|115633.5|115533.5|129
1627444500000|2021-07-28 03:55:00|115636.1|115536.1|115651|115551|115657|115557|115633.5|115533.5|58
1627444800000|2021-07-28 04:00:00|115650|115550|115657.5|115557.5|115661.5|115561.5|115640.9|115540.9|60
1627445100000|2021-07-28 04:05:00|115655.5|115555.5|115667|115567|115687.7|115587.7|115648|115548|149
1627445400000|2021-07-28 04:10:00|115666.5|115566.5|115651.1|115551.1|115666.5|115566.5|115635|115535|86
1627445700000|2021-07-28 04:15:00|115651.3|115551.3|115672.5|115572.5|115682|115582|115651.1|115551.1|101
1627446000000|2021-07-28 04:20:00|115673|115573|115689.5|115589.5|115703|115603|115673|115573|109
1627446300000|2021-07-28 04:25:00|115689|115589|115715.5|115615.5|115724.5|115624.5|115679.5|115579.5|130
1627446600000|2021-07-28 04:30:00|115715|115615|115684|115584|115715.5|115615.5|115684|115584|151
1627446900000|2021-07-28 04:35:00|115683.8|115583.8|115681|115581|115693.5|115593.5|115665|115565|119
1627447200000|2021-07-28 04:40:00|115682|115582|115698.5|115598.5|115698.5|115598.5|115670|115570|150
1627447500000|2021-07-28 04:45:00|115698.1|115598.1|115702.5|115602.5|115713|115613|115688.8|115588.8|166
1627447800000|2021-07-28 04:50:00|115701|115601|115716.5|115616.5|115719.5|115619.5|115699.5|115599.5|106
1627448100000|2021-07-28 04:55:00|115716.8|115616.8|115739.1|115639.1|115759.1|115659.1|115711|115611|137
1627448400000|2021-07-28 05:00:00|115740|115640|115756|115656|115769.8|115669.8|115740|115640|193
1627448700000|2021-07-28 05:05:00|115755.5|115655.5|115765.6|115665.6|115767.1|115667.1|115750.5|115650.5|129
1627449000000|2021-07-28 05:10:00|115766|115666|115779.2|115679.2|115779.5|115679.5|115744|115644|187
1627449300000|2021-07-28 05:15:00|115780.6|115680.6|115830.5|115730.5|115835|115735|115779.2|115679.2|208
1627449600000|2021-07-28 05:20:00|115829.6|115729.6|115826.1|115726.1|115846.6|115746.6|115816.1|115716.1|271
1627449900000|2021-07-28 05:25:00|115826.6|115726.6|115817.5|115717.5|115836.1|115736.1|115812|115712|213
1627450200000|2021-07-28 05:30:00|115818.1|115718.1|115856.1|115756.1|115857.7|115757.7|115797.1|115697.1|273
1627450500000|2021-07-28 05:35:00|115856.6|115756.6|115770.8|115670.8|115866.1|115766.1|115764|115664|288
1627450800000|2021-07-28 05:40:00|115770.6|115670.6|115704|115604|115785.9|115685.9|115704|115604|312
1627451100000|2021-07-28 05:45:00|115706.5|115606.5|115694.5|115594.5|115716.5|115616.5|115685|115585|224
1627451400000|2021-07-28 05:50:00|115694.3|115594.3|115675.5|115575.5|115694.5|115594.5|115648.6|115548.6|193
1627451700000|2021-07-28 05:55:00|115674|115574|115674.5|115574.5|115697|115597|115665.5|115565.5|202
1627452000000|2021-07-28 06:00:00|115675.5|115575.5|115652|115552|115693|115593|115648.5|115548.5|237
1627452300000|2021-07-28 06:05:00|115653|115553|115660.5|115560.5|115678|115578|115652|115552|165
1627452600000|2021-07-28 06:10:00|115661|115561|115601.8|115501.8|115674.6|115574.6|115595.2|115495.2|229
1627452900000|2021-07-28 06:15:00|115602.3|115502.3|115579.5|115479.5|115605.8|115505.8|115565|115465|234
1627453200000|2021-07-28 06:20:00|115579|115479|115589.5|115489.5|115608.5|115508.5|115576|115476|207
1627453500000|2021-07-28 06:25:00|115589|115489|115563.5|115463.5|115598.1|115498.1|115563.5|115463.5|126
1627453800000|2021-07-28 06:30:00|115565.1|115465.1|115608.8|115508.8|115608.8|115508.8|115545.2|115445.2|116
1627454100000|2021-07-28 06:35:00|115605.1|115505.1|115616.5|115516.5|115628.5|115528.5|115601.7|115501.7|58
1627454400000|2021-07-28 06:40:00|115617.5|115517.5|115574.7|115474.7|115636.4|115536.4|115567.5|115467.5|68
1627454700000|2021-07-28 06:45:00|115574|115474|115572.7|115472.7|115575|115475|115545.1|115445.1|79
1627455000000|2021-07-28 06:50:00|115573.2|115473.2|115555.1|115455.1|115573.2|115473.2|115555.1|115455.1|40
1627455300000|2021-07-28 06:55:00|115556.5|115456.5|115582.5|115482.5|115588.8|115488.8|115545.1|115445.1|76
1627455600000|2021-07-28 07:00:00|115582|115482|115606.5|115506.5|115609.5|115509.5|115575.5|115475.5|45
1627455900000|2021-07-28 07:05:00|115605.5|115505.5|115595.1|115495.1|115619.1|115519.1|115590.9|115490.9|62
1627456200000|2021-07-28 07:10:00|115594|115494|115591|115491|115595.1|115495.1|115579.7|115479.7|46
1627456500000|2021-07-28 07:15:00|115590.7|115490.7|115626.5|115526.5|115627.5|115527.5|115590|115490|78
1627456800000|2021-07-28 07:20:00|115627|115527|115662.5|115562.5|115669|115569|115627|115527|69
1627457100000|2021-07-28 07:25:00|115661.3|115561.3|115645.1|115545.1|115661.3|115561.3|115640.4|115540.4|65
1627457400000|2021-07-28 07:30:00|115647.6|115547.6|115690.6|115590.6|115767.6|115592.5|115640.5|115540.5|97
1627457700000|2021-07-28 07:35:00|115690|115590|115681|115581|115690.5|115590.5|115671.5|115571.5|61
1627458000000|2021-07-28 07:40:00|115686.6|115586.6|115686.6|115586.6|115699.8|115599.8|115678.5|115578.5|34
1627458300000|2021-07-28 07:45:00|115685.6|115585.6|115672.5|115572.5|115685.6|115585.6|115670.2|115570.2|75
1627458600000|2021-07-28 07:50:00|115672.1|115572.1|115670.1|115570.1|115673|115573|115670.1|115570.1|23
1627458900000|2021-07-28 07:55:00|115670.2|115570.2|115670.5|115570.5|115672.2|115572.2|115665.1|115565.1|38
1627459200000|2021-07-28 08:00:00|115669|115569|115674.5|115574.5|115724.5|115575.1|115656.2|115516|69
1627459500000|2021-07-28 08:05:00|115675.1|115575.1|115682.6|115582.6|115695.1|115595.1|115669.8|115569.8|40
1627459800000|2021-07-28 08:10:00|115680|115580|115740|115540|115750|115610|115680|115531|27
1627460100000|2021-07-28 08:15:00|115748|115548|115730|115530|115749|115549|115727|115527|36
1627460400000|2021-07-28 08:20:00|115728.5|115528.5|115615.1|115515.1|115728.5|115567.5|115615.1|115515.1|15
1627460700000|2021-07-28 08:25:00|115615|115515|115666.5|115466.5|115666.5|115520|115528.9|115380.5|80
1627461000000|2021-07-28 08:30:00|115667|115467|115636|115536|115667|115536.8|115616|115456.5|47
1627461300000|2021-07-28 08:35:00|115639.5|115539.5|115652.5|115552.5|115699.5|115553.7|115639.5|115491.5|30
1627461600000|2021-07-28 08:40:00|115651.5|115551.5|115722.3|115522.3|115724|115585|115648.1|115516.5|84
1627461900000|2021-07-28 08:45:00|115721.8|115521.8|115610|115510|115725|115571|115610|115488.5|67
1627462200000|2021-07-28 08:50:00|115609.5|115509.5|115492|115392|115633.5|115510|115492|115391.8|49
1627462500000|2021-07-28 08:55:00|115554|115354|115475.1|115375.1|115571.2|115390.2|115461.3|115323.5|68
1627462800000|2021-07-28 09:00:00|115475.2|115375.2|115470|115370|115477.5|115377.5|115462.3|115362.3|37
1627463100000|2021-07-28 09:05:00|115470.5|115370.5|115489|115289|115494.9|115377.3|115455|115255|33
1627463400000|2021-07-28 09:10:00|115492.5|115292.5|115492.5|115292.5|115499|115299|115485|115285|17
1627463700000|2021-07-28 09:15:00|115492.2|115292.2|115500.5|115300.5|115500.5|115300.5|115492.2|115292.2|6
1627464000000|2021-07-28 09:20:00|115500|115300|115408.1|115308.1|115500|115320.6|115405.7|115266|34
1627464300000|2021-07-28 09:25:00|115405.7|115305.7|115445.7|115245.7|115445.7|115308.1|115386.5|115236.5|24
1627464600000|2021-07-28 09:30:00|115440.8|115240.8|115446.5|115246.5|115447.5|115247.5|115437|115237|8
1627464900000|2021-07-28 09:35:00|115446|115246|115488|115288|115489.5|115289.5|115446|115246|20
1627465200000|2021-07-28 09:40:00|115485|115285|115410|115310|115485|115322|115410|115261.2|16
1627465500000|2021-07-28 09:45:00|115451|115251|115455|115255|115455.5|115255.5|115451|115251|5
1627465800000|2021-07-28 09:50:00|115450.5|115250.5|115437|115237|115450.5|115250.5|115435|115235|13
1627466100000|2021-07-28 09:55:00|115438|115238|115473.5|115273.5|115475.5|115342.5|115390|115238|29
1627466400000|2021-07-28 10:00:00|115474|115274|115483|115283|115483|115283|115473.5|115273.5|12
1627466700000|2021-07-28 10:05:00|115483.1|115283.1|115535.5|115335.5|115536.5|115336.5|115481.5|115281.5|18
1627467000000|2021-07-28 10:10:00|115536|115336|115536|115336|115536|115336|115532.2|115332.2|4
1627467300000|2021-07-28 10:15:00|115532.5|115332.5|115536|115336|115536|115336|115532.5|115332.5|2
1627467600000|2021-07-28 10:20:00|115536.5|115336.5|115537|115337|115538|115338|115536.5|115336.5|4
1627467900000|2021-07-28 10:25:00|115534|115334|115537|115337|115537|115337|115533.2|115333.2|3
1627468200000|2021-07-28 10:30:00|115536.5|115336.5|115536.5|115336.5|115536.5|115336.5|115536.5|115336.5|1
1627468500000|2021-07-28 10:35:00|115536|115336|115535|115335|115536|115336|115534.5|115334.5|5
1627468800000|2021-07-28 10:40:00|115534|115334|115527.9|115327.9|115534|115334|115527.8|115327.8|4
1627469100000|2021-07-28 10:45:00|115528.4|115328.4|115539|115339|115539|115339|115528.4|115328.4|6
1627469700000|2021-07-28 10:55:00|115537.5|115337.5|115537|115337|115537.5|115337.5|115536.5|115336.5|3
1627470000000|2021-07-28 11:00:00|115541|115341|115594.5|115394.5|115595.5|115410.4|115510.4|115341|19
1627470900000|2021-07-28 11:15:00|115598.5|115398.5|115599.5|115399.5|115599.5|115399.5|115598.5|115398.5|2
1627471200000|2021-07-28 11:20:00|115597.5|115397.5|115610|115410|115615|115415|115595|115395|9
1627471500000|2021-07-28 11:25:00|115611|115411|115618.8|115418.8|115625|115425|115611|115411|8
1627471800000|2021-07-28 11:30:00|115620.5|115420.5|115582|115382|115622.5|115422.5|115580|115380|34
1627472100000|2021-07-28 11:35:00|115581.9|115381.9|115559.5|115359.5|115582.9|115382.9|115558.1|115358.1|6
1627472400000|2021-07-28 11:40:00|115562.5|115362.5|115561|115361|115575.5|115375.5|115561|115361|7
1627472700000|2021-07-28 11:45:00|115567|115367|115571|115371|115571.5|115371.5|115567|115367|4
1627473300000|2021-07-28 11:55:00|115566|115366|115584.5|115384.5|115584.5|115384.5|115559.5|115359.5|5
1627473600000|2021-07-28 12:00:00|115585|115385|115587.9|115387.9|115587.9|115387.9|115585|115385|8
1627473900000|2021-07-28 12:05:00|115572.9|115372.9|115576|115376|115576|115442.8|115537.8|115358.1|10
1627474200000|2021-07-28 12:10:00|115542.8|115442.8|115542.8|115442.8|115542.8|115442.8|115542.8|115442.8|1
1627474500000|2021-07-28 12:15:00|115542.9|115442.9|115580.5|115380.5|115601|115462.8|115531.9|115380.5|11
1627474800000|2021-07-28 12:20:00|115561.9|115461.9|115590|115390|115590|115461.9|115561.9|115390|2
1627475100000|2021-07-28 12:25:00|115591.3|115391.3|115595|115395|115595|115395|115590|115390|3
1627475400000|2021-07-28 12:30:00|115595.3|115395.3|115595.8|115395.8|115607.2|115407.2|115595|115395|20
1627475700000|2021-07-28 12:35:00|115596.8|115396.8|115622.8|115422.8|115628.7|115491.9|115591.9|115396.5|12
1627476000000|2021-07-28 12:40:00|115621.8|115421.8|115596|115396|115629|115456.9|115541.9|115396|26
1627476300000|2021-07-28 12:45:00|115610|115410|115614.5|115414.5|115615|115481.9|115579.9|115410|6
1627476600000|2021-07-28 12:50:00|115620|115420|115620|115420|115620|115420|115620|115420|1
1627476900000|2021-07-28 12:55:00|115620.3|115420.3|115620.9|115420.9|115620.9|115420.9|115619.3|115419.3|3
1627477200000|2021-07-28 13:00:00|115623.9|115423.9|115541.9|115441.9|115627.5|115472.9|115525.4|115421.9|71
1627477500000|2021-07-28 13:05:00|115535.9|115435.9|115530|115430|115585|115441.9|115525.5|115385|38
1627477800000|2021-07-28 13:10:00|115531.5|115431.5|115585|115385|115585.5|115442|115530|115385|15
1627478100000|2021-07-28 13:15:00|115585.5|115385.5|115590|115390|115591.5|115391.5|115585|115385|12
1627478400000|2021-07-28 13:20:00|115595|115395|115629|115429|115629|115429|115595|115395|9
1627478700000|2021-07-28 13:25:00|115629.8|115429.8|115607.5|115507.5|115645.9|115507.5|115605|115429.8|20
1627479000000|2021-07-28 13:30:00|115605.8|115505.8|115623.8|115523.8|115624.5|115524.5|115605.8|115505.8|19
1627479300000|2021-07-28 13:35:00|115624.8|115524.8|115678.6|115578.6|115761|115590.3|115624.8|115524.8|86
1627479600000|2021-07-28 13:40:00|115679.1|115579.1|115825.9|115725.9|115876|115744.3|115679.1|115579.1|129
1627479900000|2021-07-28 13:45:00|115825.5|115725.5|115831|115731|115875|115735|115815|115649|67
1627480200000|2021-07-28 13:50:00|115830.5|115730.5|115835|115735|115870.5|115735.1|115793.5|115658.5|64
1627480500000|2021-07-28 13:55:00|115840.2|115740.2|115840|115640|115888|115744.4|115755|115635.5|72
1627480800000|2021-07-28 14:00:00|115839.5|115639.5|115745|115645|115845|115670.5|115740.1|115607.5|59
1627481100000|2021-07-28 14:05:00|115724.8|115624.8|115789|115589|115808.3|115630|115709.3|115509.3|30
1627481400000|2021-07-28 14:10:00|115789.5|115589.5|115830|115630|115849.8|115649.8|115789.5|115589.5|26
1627481700000|2021-07-28 14:15:00|115822.8|115622.8|115810|115610|115831.3|115631.3|115785|115585|21
1627482000000|2021-07-28 14:20:00|115815|115615|115818.1|115618.1|115825|115625|115812.1|115612.1|14
1627482300000|2021-07-28 14:25:00|115818.8|115618.8|115787|115687|115836.3|115688|115746.5|115614|36
1627482600000|2021-07-28 14:30:00|115786.5|115686.5|115810.3|115610.3|115831.5|115686.5|115738.5|115605|52
1627482900000|2021-07-28 14:35:00|115812.8|115612.8|115734.3|115634.3|115826|115654.3|115728.3|115600.1|59
1627483200000|2021-07-28 14:40:00|115736.8|115636.8|115740.8|115640.8|115752.8|115652.8|115735|115635|54
1627483500000|2021-07-28 14:45:00|115741.8|115641.8|115737.8|115637.8|115743.8|115643.8|115733|115633|32
1627483800000|2021-07-28 14:50:00|115737.5|115637.5|115703.9|115603.9|115738.5|115638.5|115702.9|115602.9|95
1627484100000|2021-07-28 14:55:00|115705.4|115605.4|115695.1|115595.1|115753.2|115612.5|115683.5|115553.2|70
1627484400000|2021-07-28 15:00:00|115687.3|115587.3|115697.3|115597.3|115751.8|115607.4|115685.8|115551.8|90
1627484700000|2021-07-28 15:05:00|115695.8|115595.8|115715|115615|115715.3|115615.3|115695|115595|31
1627485000000|2021-07-28 15:10:00|115715.8|115615.8|115774|115574|115774|115634|115715.8|115570.5|46
1627485300000|2021-07-28 15:15:00|115773.5|115573.5|115708.1|115608.1|115777.5|115610|115702|115560|29
1627485600000|2021-07-28 15:20:00|115708.8|115608.8|115761.3|115661.3|115763.6|115663.6|115698.4|115598.4|57
1627485900000|2021-07-28 15:25:00|115762.3|115662.3|115788.4|115588.4|115824.2|115698|115740.8|115583.3|58
1627486200000|2021-07-28 15:30:00|115787.9|115587.9|115711|115611|115787.9|115631.2|115705.8|115569.4|40
1627486500000|2021-07-28 15:35:00|115712|115612|115715.5|115615.5|115724|115624|115709|115609|27
1627486800000|2021-07-28 15:40:00|115715|115615|115732.8|115632.8|115735.3|115635.3|115698|115598|29
1627487100000|2021-07-28 15:45:00|115732.3|115632.3|115817|115617|115839.5|115693|115732.3|115609.2|49
1627487400000|2021-07-28 15:50:00|115790|115690|115798.5|115598.5|115840|115695|115741|115581.3|40
1627487700000|2021-07-28 15:55:00|115798|115598|115797|115597|115800.5|115600.5|115791.5|115591.5|20
1627488000000|2021-07-28 16:00:00|115795|115595|115792.3|115592.3|115800.5|115660|115744|115588.8|45
1627488300000|2021-07-28 16:05:00|115791.8|115591.8|115796|115596|115797.5|115648|115747|115588.7|23
1627488600000|2021-07-28 16:10:00|115794.5|115594.5|115769|115569|115795.5|115595.5|115769|115569|41
1627488900000|2021-07-28 16:15:00|115768.5|115568.5|115725.8|115625.8|115769|115629|115713.8|115565.5|26
1627489200000|2021-07-28 16:20:00|115725.3|115625.3|115783.3|115583.3|115792|115636.4|115722|115570|24
1627489500000|2021-07-28 16:25:00|115783.8|115583.8|115785.1|115585.1|115785.1|115585.1|115783.8|115583.8|3
1627489800000|2021-07-28 16:30:00|115785|115585|115780|115580|115785|115585|115770|115570|13
1627490100000|2021-07-28 16:35:00|115785|115585|115780|115580|115790|115590|115777|115577|7
1627490400000|2021-07-28 16:40:00|115780.5|115580.5|115780.5|115580.5|115780.5|115580.5|115780.5|115580.5|1
1627491000000|2021-07-28 16:50:00|115785.5|115585.5|115797.3|115597.3|115830.4|115663|115741.8|115575.5|49
1627491300000|2021-07-28 16:55:00|115781.3|115581.3|115796|115596|115800.8|115600.8|115779.3|115579.3|13
1627491600000|2021-07-28 17:00:00|115795.5|115595.5|115800.5|115600.5|115802|115655|115752.8|115581.1|29
1627491900000|2021-07-28 17:05:00|115800|115600|115788.9|115588.9|115800|115650|115745.2|115588.9|16
1627492200000|2021-07-28 17:10:00|115788.4|115588.4|115795|115595|115799|115633.4|115732.9|115587.9|17
1627492500000|2021-07-28 17:15:00|115797|115597|115830|115630|115832|115655.2|115755.2|115597|14
1627492800000|2021-07-28 17:20:00|115813.8|115613.8|115807.8|115607.8|115825.8|115625.8|115807.8|115607.8|8
1627493100000|2021-07-28 17:25:00|115805.8|115605.8|115806|115606|115825.8|115625.8|115805.8|115605.8|4
1627493400000|2021-07-28 17:30:00|115792|115592|115822|115622|115822|115622|115792|115592|4
1627493700000|2021-07-28 17:35:00|115841.8|115641.8|115872.4|115672.4|115875|115675|115835|115635|10
1627494000000|2021-07-28 17:40:00|115871.8|115671.8|115832|115632|115871.8|115671.8|115832|115632|16
1627494300000|2021-07-28 17:45:00|115833.5|115633.5|115841.3|115641.3|115847|115647|115833.5|115633.5|6
1627494600000|2021-07-28 17:50:00|115847|115647|115847.3|115647.3|115849.9|115649.9|115838.3|115638.3|15
1627494900000|2021-07-28 17:55:00|115847.8|115647.8|115849|115649|115849.8|115649.8|115838|115638|15
1627495200000|2021-07-28 18:00:00|115856|115644|115931|115731|115990|115790|115856|115644|82
1627495500000|2021-07-28 18:05:00|115957|115757|115965|115765|116042.8|115842.8|115918|115718|89
1627495800000|2021-07-28 18:10:00|115961.5|115761.5|115776.2|115576.2|115961.5|115761.5|115772.6|115572.6|10
1627496100000|2021-07-28 18:15:00|115832|115632|115782|115582|115832|115632|115758.2|115558.2|12
1627496400000|2021-07-28 18:20:00|115769.2|115569.2|115749|115501|115778|115578|115664.2|115468.5|32
1627496700000|2021-07-28 18:25:00|115746|115504|115682|115482|115746|115523.2|115669.2|115469.2|21
1627497000000|2021-07-28 18:30:00|115679.2|115479.2|115708.2|115508.2|115764.2|115564.2|115679.2|115479.2|10
1627497300000|2021-07-28 18:35:00|115705.4|115505.4|115732.2|115532.2|115798.2|115598.2|115705.4|115505.4|26
1627497600000|2021-07-28 18:40:00|115616.4|115416.4|115551.6|115351.6|115705.2|115505.2|115488.2|115288.2|86
1627497900000|2021-07-28 18:45:00|115548.5|115348.5|115439|115239|115548.5|115348.5|115413.5|115213.5|93
1627498200000|2021-07-28 18:50:00|115441.5|115241.5|115486.5|115286.5|115515.8|115315.8|115441.5|115241.5|96
1627498500000|2021-07-28 18:55:00|115490|115290|115479.8|115279.8|115490.8|115290.8|115461.8|115261.8|25
1627498800000|2021-07-28 19:00:00|115480.5|115280.5|115484.5|115284.5|115490|115290|115415|115215|77
1627499100000|2021-07-28 19:05:00|115484|115284|115503|115303|115503|115303|115483.5|115283.5|26
1627499400000|2021-07-28 19:10:00|115506|115306|115510|115310|115510.5|115310.5|115506|115306|12
1627499700000|2021-07-28 19:15:00|115507|115307|115478.5|115278.5|115511.5|115311.5|115473.9|115273.9|35
1627500000000|2021-07-28 19:20:00|115474.5|115274.5|115406.8|115206.8|115474.5|115274.5|115361.7|115161.7|68
1627500300000|2021-07-28 19:25:00|115399.8|115199.8|115395|115195|115436|115236|115386.5|115186.5|50
1627500600000|2021-07-28 19:30:00|115400.5|115200.5|115379.5|115179.5|115420|115220|115344.5|115144.5|57
1627500900000|2021-07-28 19:35:00|115380|115180|115347|115147|115414|115214|115345|115145|63
1627501200000|2021-07-28 19:40:00|115343.5|115143.5|115317.5|115117.5|115370|115170|115315|115115|45
1627501500000|2021-07-28 19:45:00|115317.8|115117.8|115314.5|115114.5|115342|115142|115273|115073|66
1627501800000|2021-07-28 19:50:00|115310|115110|115219|115019|115310|115110|115174|115008|70
1627502100000|2021-07-28 19:55:00|115214|115014|115127|115027|115214|115057|115115.5|114984|58
1627516800000|2021-07-29 00:00:00|115199.9|114999.9|115195.1|115095.1|115270|115114.1|115180.1|114999.9|159
1627517100000|2021-07-29 00:05:00|115193.4|115093.4|115225.5|115125.5|115229|115129|115188|115088|260
1627517400000|2021-07-29 00:10:00|115226.5|115126.5|115228|115128|115275|115175|115206.9|115106.9|287
1627517700000|2021-07-29 00:15:00|115228.1|115128.1|115268|115168|115271.5|115171.5|115210.1|115110.1|250
1627518000000|2021-07-29 00:20:00|115267.5|115167.5|115231.1|115131.1|115272|115172|115206|115106|321
1627518300000|2021-07-29 00:25:00|115229.1|115129.1|115221.3|115121.3|115254.1|115154.1|115221.3|115121.3|178
1627518600000|2021-07-29 00:30:00|115221|115121|115181.5|115081.5|115245.7|115145.7|115181.5|115081.5|248
1627518900000|2021-07-29 00:35:00|115182|115082|115202.6|115102.6|115205.5|115105.5|115182|115082|111
1627519200000|2021-07-29 00:40:00|115203.5|115103.5|115162|115062|115211.1|115111.1|115158.7|115058.7|163
1627519500000|2021-07-29 00:45:00|115158.3|115058.3|115102|115002|115158.3|115058.3|115096.1|114996.1|214
1627519800000|2021-07-29 00:50:00|115101.5|115001.5|115146.1|115046.1|115148.9|115048.9|115093|114993|189
1627520100000|2021-07-29 00:55:00|115145.6|115045.6|115137|115037|115146.1|115046.1|115114.5|115014.5|141
1627520400000|2021-07-29 01:00:00|115137.5|115037.5|115141.5|115041.5|115150|115050|115123.4|115023.4|178
1627520700000|2021-07-29 01:05:00|115140.6|115040.6|115108.6|115008.6|115140.6|115040.6|115095.5|114995.5|180
1627521000000|2021-07-29 01:10:00|115106.5|115006.5|115080.5|114980.5|115109|115009|115063|114963|196
1627521300000|2021-07-29 01:15:00|115080|114980|115074.5|114974.5|115095|114995|115066|114966|251
1627521600000|2021-07-29 01:20:00|115073.1|114973.1|115095|114995|115104|115004|115063.1|114963.1|216
1627521900000|2021-07-29 01:25:00|115098|114998|115094.7|114994.7|115111.7|115011.7|115086.5|114986.5|201
1627522200000|2021-07-29 01:30:00|115094.5|114994.5|115108|115008|115115|115015|115068|114968|287
1627522500000|2021-07-29 01:35:00|115108.5|115008.5|115123.5|115023.5|115123.5|115023.5|115095|114995|153
1627522800000|2021-07-29 01:40:00|115124|115024|115150|115050|115159.5|115059.5|115124|115024|203
1627523100000|2021-07-29 01:45:00|115150.5|115050.5|115162.1|115062.1|115211.2|115111.2|115146.5|115046.5|228
1627523400000|2021-07-29 01:50:00|115163|115063|115188.5|115088.5|115188.5|115088.5|115156.1|115056.1|179
1627523700000|2021-07-29 01:55:00|115189.4|115089.4|115182.5|115082.5|115197.5|115097.5|115164.8|115064.8|139
1627524000000|2021-07-29 02:00:00|115177.8|115077.8|115198.5|115098.5|115209.2|115109.2|115161.5|115061.5|149
1627524300000|2021-07-29 02:05:00|115194.9|115094.9|115212|115112|115212.5|115112.5|115166.5|115066.5|206
1627524600000|2021-07-29 02:10:00|115214|115114|115175.6|115075.6|115221|115121|115171.7|115071.7|187
1627524900000|2021-07-29 02:15:00|115176.1|115076.1|115190.8|115090.8|115193.1|115093.1|115166.1|115066.1|209
1627525200000|2021-07-29 02:20:00|115192.3|115092.3|115135.5|115035.5|115192.3|115092.3|115135|115035|154
1627525500000|2021-07-29 02:25:00|115137.5|115037.5|115112.5|115012.5|115156.6|115056.6|115112.5|115012.5|234
1627525800000|2021-07-29 02:30:00|115113|115013|115103.1|115003.1|115115|115015|115093.1|114993.1|188
1627526100000|2021-07-29 02:35:00|115102.6|115002.6|114847.8|114747.8|115103.1|115003.1|114772.6|114672.6|379
1627526400000|2021-07-29 02:40:00|114848.3|114748.3|114840.3|114740.3|114902.5|114802.5|114836.8|114736.8|488
1627526700000|2021-07-29 02:45:00|114842.1|114742.1|114840.1|114740.1|114871|114771|114837.5|114737.5|278
1627527000000|2021-07-29 02:50:00|114842|114742|114829.9|114729.9|114864.5|114764.5|114777.5|114677.5|273
1627527300000|2021-07-29 02:55:00|114830.2|114730.2|114760.5|114660.5|114836.1|114736.1|114760.5|114660.5|279
1627527600000|2021-07-29 03:00:00|114761|114661|114716.4|114616.4|114824|114724|114713.4|114613.4|362
1627527900000|2021-07-29 03:05:00|114716.9|114616.9|114667.4|114567.4|114727.5|114627.5|114646.3|114546.3|390
1627528200000|2021-07-29 03:10:00|114671.8|114571.8|114752.1|114652.1|114752.1|114652.1|114665.1|114565.1|321
1627528500000|2021-07-29 03:15:00|114753.3|114653.3|114735.1|114635.1|114760.1|114660.1|114721.5|114621.5|327
1627528800000|2021-07-29 03:20:00|114739.5|114639.5|114685.6|114585.6|114752.1|114652.1|114680.1|114580.1|249
1627529100000|2021-07-29 03:25:00|114685.1|114585.1|114627.5|114527.5|114685.1|114585.1|114617.4|114517.4|264
1627529400000|2021-07-29 03:30:00|114627|114527|114590.1|114490.1|114627|114527|114539|114439|322
1627529700000|2021-07-29 03:35:00|114591|114491|114604.1|114504.1|114627.5|114527.5|114574.5|114474.5|179
1627530000000|2021-07-29 03:40:00|114603.3|114503.3|114611.3|114511.3|114613.1|114513.1|114585.2|114485.2|209
1627530300000|2021-07-29 03:45:00|114612.1|114512.1|114587.6|114487.6|114625|114525|114557.1|114457.1|181
1627530600000|2021-07-29 03:50:00|114588|114488|114601.9|114501.9|114614.5|114514.5|114586|114486|137
1627530900000|2021-07-29 03:55:00|114595|114495|114626.6|114526.6|114636.1|114536.1|114593|114493|96
1627531200000|2021-07-29 04:00:00|114627|114527|114645.6|114545.6|114666.8|114566.8|114614.9|114514.9|168
1627531500000|2021-07-29 04:05:00|114645.8|114545.8|114670.5|114570.5|114678.3|114578.3|114643.1|114543.1|126
1627531800000|2021-07-29 04:10:00|114672.5|114572.5|114683.5|114583.5|114699.1|114599.1|114670|114570|180
1627532100000|2021-07-29 04:15:00|114683|114583|114654.5|114554.5|114683|114583|114644.3|114544.3|134
1627532400000|2021-07-29 04:20:00|114654|114554|114664.5|114564.5|114679.9|114579.9|114648|114548|87
1627532700000|2021-07-29 04:25:00|114662.5|114562.5|114645.1|114545.1|114665|114565|114632.9|114532.9|159
1627533000000|2021-07-29 04:30:00|114645.5|114545.5|114644.5|114544.5|114660|114560|114623.5|114523.5|179
1627533300000|2021-07-29 04:35:00|114640|114540|114605.6|114505.6|114640|114540|114595.1|114495.1|136
1627533600000|2021-07-29 04:40:00|114605.1|114505.1|114640|114540|114642.1|114542.1|114603.1|114503.1|160
1627533900000|2021-07-29 04:45:00|114640.5|114540.5|114609.1|114509.1|114642.5|114542.5|114609|114509|161
1627534200000|2021-07-29 04:50:00|114608.5|114508.5|114581.3|114481.3|114610|114510|114581.3|114481.3|124
1627534500000|2021-07-29 04:55:00|114580.5|114480.5|114565|114465|114583.1|114483.1|114537.2|114437.2|169
1627534800000|2021-07-29 05:00:00|114564.5|114464.5|114595.5|114495.5|114605.5|114505.5|114560.4|114460.4|301
1627535100000|2021-07-29 05:05:00|114592.5|114492.5|114619.2|114519.2|114632.2|114532.2|114555.1|114455.1|264
1627535400000|2021-07-29 05:10:00|114618.5|114518.5|114616|114516|114630|114530|114597.8|114497.8|228
1627535700000|2021-07-29 05:15:00|114616.1|114516.1|114616.5|114516.5|114622.7|114522.7|114596.3|114496.3|184
1627536000000|2021-07-29 05:20:00|114618.7|114518.7|114658.1|114558.1|114660.8|114560.8|114612|114512|205
1627536300000|2021-07-29 05:25:00|114661.6|114561.6|114634.1|114534.1|114693.4|114593.4|114619.2|114519.2|255
1627536600000|2021-07-29 05:30:00|114631.5|114531.5|114627.2|114527.2|114632.7|114532.7|114583.1|114483.1|270
1627536900000|2021-07-29 05:35:00|114627.1|114527.1|114621|114521|114661.1|114561.1|114616.4|114516.4|158
1627537200000|2021-07-29 05:40:00|114622.5|114522.5|114635|114535|114643.5|114543.5|114620.5|114520.5|129
1627537500000|2021-07-29 05:45:00|114631.8|114531.8|114652.5|114552.5|114652.5|114552.5|114606.8|114506.8|189
1627537800000|2021-07-29 05:50:00|114651.5|114551.5|114622.5|114522.5|114662|114562|114621.2|114521.2|122
1627538100000|2021-07-29 05:55:00|114622|114522|114656.5|114556.5|114665.5|114565.5|114612.5|114512.5|171
1627538400000|2021-07-29 06:00:00|114654.5|114554.5|114691.1|114591.1|114691.1|114591.1|114641.1|114541.1|261
1627538700000|2021-07-29 06:05:00|114692.5|114592.5|114765|114665|114767.3|114667.3|114680.5|114580.5|362
1627539000000|2021-07-29 06:10:00|114763.7|114663.7|114690.5|114590.5|114766.4|114666.4|114690.5|114590.5|330
1627539300000|2021-07-29 06:15:00|114690.3|114590.3|114719.5|114619.5|114734.9|114634.9|114670|114570|332
1627539600000|2021-07-29 06:20:00|114720|114620|114743.1|114643.1|114750.1|114650.1|114708.2|114608.2|239
1627539900000|2021-07-29 06:25:00|114742.8|114642.8|114737.7|114637.7|114762.5|114662.5|114706.4|114606.4|273
1627540200000|2021-07-29 06:30:00|114742.1|114642.1|114746.4|114646.4|114768|114668|114733.3|114633.3|127
1627540500000|2021-07-29 06:35:00|114745.3|114645.3|114774.4|114674.4|114787.8|114687.8|114740.5|114640.5|105
1627540800000|2021-07-29 06:40:00|114775.4|114675.4|114824.9|114724.9|114832.5|114732.5|114775.4|114675.4|75
1627541100000|2021-07-29 06:45:00|114822.5|114722.5|114803.5|114703.5|114835.1|114735.1|114784.4|114684.4|88
1627541400000|2021-07-29 06:50:00|114804.5|114704.5|114795.9|114695.9|114853.7|114705.1|114794.4|114649.1|57
1627541700000|2021-07-29 06:55:00|114795.1|114695.1|114756.5|114656.5|114804.6|114704.6|114745.1|114645.1|63
1627542000000|2021-07-29 07:00:00|114756|114656|114741|114641|114767.5|114667.5|114723.5|114623.5|65
1627542300000|2021-07-29 07:05:00|114742.5|114642.5|114727.4|114627.4|114742.5|114642.5|114726|114626|98
1627542600000|2021-07-29 07:10:00|114726.7|114626.7|114706.1|114606.1|114727.4|114627.4|114702.6|114602.6|87
1627542900000|2021-07-29 07:15:00|114750.1|114550.1|114752|114552|114752.6|114552.6|114745.2|114545.2|87
1627543200000|2021-07-29 07:20:00|114752.5|114552.5|114651|114551|114752.5|114590.1|114649.5|114530.1|74
1627543500000|2021-07-29 07:25:00|114650.5|114550.5|114730|114530|114756.5|114580|114600.1|114500.1|119
1627543800000|2021-07-29 07:30:00|114731|114531|114738.1|114538.1|114786.1|114586.1|114730.9|114530.9|101
1627544100000|2021-07-29 07:35:00|114736.5|114536.5|114729|114529|114796.1|114596.1|114726.5|114526.5|71
1627544400000|2021-07-29 07:40:00|114729.6|114529.6|114739.6|114539.6|114739.6|114539.6|114720.6|114520.6|101
1627544700000|2021-07-29 07:45:00|114680.6|114580.6|114760.1|114560.1|114797.1|114617.1|114665.1|114528.3|71
1627545000000|2021-07-29 07:50:00|114755|114555|114750|114550|114765.5|114613.4|114703.1|114546|34
1627545300000|2021-07-29 07:55:00|114750.5|114550.5|114763.4|114563.4|114764.9|114564.9|114747|114547|36
1627545600000|2021-07-29 08:00:00|114760.5|114560.5|114764|114564|114769.5|114635.1|114715.5|114559.7|38
1627545900000|2021-07-29 08:05:00|114761.5|114561.5|114772.7|114572.7|114776|114625.9|114709.5|114558.7|64
1627546200000|2021-07-29 08:10:00|114774|114574|114755|114555|114774|114614|114695.1|114545.5|90
1627546500000|2021-07-29 08:15:00|114755.5|114555.5|114692.2|114592.2|114764.5|114620|114675.5|114555|61
1627546800000|2021-07-29 08:20:00|114683.3|114583.3|114729|114529|114733|114585|114667|114514|62
1627547100000|2021-07-29 08:25:00|114730|114530|114690.2|114590.2|114756|114590.2|114677.2|114528|43
1627547400000|2021-07-29 08:30:00|114689|114589|114678|114578|114767|114612|114675|114518.5|90
1627547700000|2021-07-29 08:35:00|114677|114577|114669|114569|114677|114577|114664.7|114564.7|48
1627548000000|2021-07-29 08:40:00|114669.5|114569.5|114639.4|114539.4|114691|114570|114622.9|114473.9|142
1627548300000|2021-07-29 08:45:00|114640.4|114540.4|114690|114590|114740.5|114603|114637.9|114500|82
1627548600000|2021-07-29 08:50:00|114690.2|114590.2|114798|114598|114798.5|114642.5|114690|114541.5|74
1627548900000|2021-07-29 08:55:00|114795.5|114595.5|114744.5|114544.5|114814.5|114664|114713|114536.4|56
1627549200000|2021-07-29 09:00:00|114749|114549|114744|114544|114749|114549|114744|114544|4
1627549500000|2021-07-29 09:05:00|114748.5|114548.5|114759.5|114559.5|114760.5|114560.5|114748.5|114548.5|7
1627549800000|2021-07-29 09:10:00|114745|114545|114739.5|114539.5|114747|114605.1|114690|114538.5|11
1627550100000|2021-07-29 09:15:00|114740.7|114540.7|114685|114585|114741|114595|114675.1|114539.5|14
1627550400000|2021-07-29 09:20:00|114687|114587|114734|114534|114739.5|114588.5|114687|114533.1|9
1627550700000|2021-07-29 09:25:00|114732.5|114532.5|114729.5|114529.5|114732.5|114590|114663.5|114515|34
1627551000000|2021-07-29 09:30:00|114732|114532|114745|114545|114762.5|114562.5|114730|114530|12
1627551300000|2021-07-29 09:35:00|114743|114543|114745|114545|114745|114545|114739|114539|10
1627551600000|2021-07-29 09:40:00|114737|114537|114737|114537|114737|114537|114737|114537|1
1627551900000|2021-07-29 09:45:00|114680.1|114580.1|114678.5|114578.5|114683.5|114583.5|114667.5|114567.5|18
1627552200000|2021-07-29 09:50:00|114679.5|114579.5|114679.5|114579.5|114740|114585|114665|114528.2|24
1627552500000|2021-07-29 09:55:00|114677|114577|114667|114567|114677|114577|114667|114567|3
1627552800000|2021-07-29 10:00:00|114665.5|114565.5|114664.5|114564.5|114668|114568|114664|114564|7
1627553100000|2021-07-29 10:05:00|114662|114562|114662|114562|114662|114562|114662|114562|1
1627553400000|2021-07-29 10:10:00|114663|114563|114665|114565|114730|114584.3|114663|114530|23
1627553700000|2021-07-29 10:15:00|114664|114564|114661.3|114561.3|114664.5|114564.5|114652.3|114552.3|18
1627554000000|2021-07-29 10:20:00|114661.4|114561.4|114658|114558|114664.4|114564.4|114656|114556|9
1627554300000|2021-07-29 10:25:00|114657.5|114557.5|114659.5|114559.5|114659.5|114559.5|114657.5|114557.5|3
1627554600000|2021-07-29 10:30:00|114666.4|114566.4|114666.8|114566.8|114667.9|114567.9|114666.3|114566.3|8
1627554900000|2021-07-29 10:35:00|114667.1|114567.1|114765|114565|114765|114568.9|114665.8|114518.5|14
1627555200000|2021-07-29 10:40:00|114748.5|114548.5|114734.5|114534.5|114748.9|114548.9|114728.5|114528.5|18
1627555500000|2021-07-29 10:45:00|114740|114540|114669.5|114569.5|114744.5|114572|114669.5|114520|37
1627555800000|2021-07-29 10:50:00|114668.5|114568.5|114749.8|114549.8|114755|114584|114668.5|114545.5|36
1627556100000|2021-07-29 10:55:00|114754.5|114554.5|114743.4|114543.4|114765|114600.1|114700|114543.4|14
1627556400000|2021-07-29 11:00:00|114692.1|114592.1|114721.5|114521.5|114721.5|114592.1|114671.5|114521.5|6
1627557000000|2021-07-29 11:10:00|114730.5|114530.5|114723|114523|114730.5|114530.5|114723|114523|2
1627557300000|2021-07-29 11:15:00|114719.5|114519.5|114690.1|114590.1|114719.5|114590.1|114683.8|114519.5|5
1627557600000|2021-07-29 11:20:00|114690|114590|114719.5|114519.5|114719.5|114590|114669.5|114519.5|5
1627557900000|2021-07-29 11:25:00|114683.8|114583.8|114690.1|114590.1|114690.1|114590.1|114683.8|114583.8|4
1627558200000|2021-07-29 11:30:00|114690|114590|114719.5|114519.5|114719.5|114590.1|114669.5|114519.5|10
1627558500000|2021-07-29 11:35:00|114725|114525|114725|114525|114725|114525|114725|114525|1
1627559700000|2021-07-29 11:55:00|114720.5|114520.5|114720.5|114520.5|114720.5|114520.5|114720.5|114520.5|1
1627560000000|2021-07-29 12:00:00|114725|114525|114686|114486|114725|114525|114686|114486|4
1627560300000|2021-07-29 12:05:00|114705.7|114505.7|114681|114481|114720|114520|114681|114481|27
1627560600000|2021-07-29 12:10:00|114683.3|114483.3|114723.6|114523.6|114723.6|114523.6|114682.3|114482.3|24
1627560900000|2021-07-29 12:15:00|114723.1|114523.1|114718.5|114518.5|114736.5|114536.5|114678|114478|31
1627561200000|2021-07-29 12:20:00|114718|114518|114685.5|114485.5|114718|114518|114678.8|114478.8|22
1627561500000|2021-07-29 12:25:00|114686|114486|114685.3|114485.3|114716.7|114516.7|114672.1|114472.1|27
1627561800000|2021-07-29 12:30:00|114686.2|114486.2|114611|114411|114689.4|114489.4|114610|114410|35
1627562100000|2021-07-29 12:35:00|114618.5|114418.5|114629.4|114429.4|114645|114460.1|114555.1|114365.3|60
1627562400000|2021-07-29 12:40:00|114629.9|114429.9|114560|114460|114629.9|114460|114560|114423.6|8
1627562700000|2021-07-29 12:45:00|114615|114415|114669.2|114469.2|114674|114487.9|114560|114413.5|70
1627563000000|2021-07-29 12:50:00|114670|114470|114665.7|114465.7|114670|114470|114645.7|114445.7|19
1627563300000|2021-07-29 12:55:00|114669.6|114469.6|114605.1|114505.1|114669.6|114535.7|114605.1|114469.6|33
1627563600000|2021-07-29 13:00:00|114606.5|114506.5|114665|114465|114674.3|114521|114606.4|114457|29
1627563900000|2021-07-29 13:05:00|114675|114475|114670|114470|114680|114480|114670|114470|4
1627564200000|2021-07-29 13:10:00|114675|114475|114689|114489|114692|114492|114675|114475|6
1627564500000|2021-07-29 13:15:00|114682|114482|114630|114530|114695|114530|114625|114475|12
1627564800000|2021-07-29 13:20:00|114635|114535|114685|114485|114699|114535|114635|114485|4
1627565100000|2021-07-29 13:25:00|114688.5|114488.5|114701.3|114501.3|114702.8|114502.8|114687.5|114487.5|22
1627565400000|2021-07-29 13:30:00|114700.3|114500.3|114713.5|114513.5|114713.5|114513.5|114692.5|114492.5|13
1627565700000|2021-07-29 13:35:00|114715.5|114515.5|114705.5|114505.5|114722|114571.5|114671.5|114505.5|11
1627566000000|2021-07-29 13:40:00|114701|114501|114631.5|114431.5|114705|114505|114631.5|114431.5|9
1627566300000|2021-07-29 13:45:00|114631|114431|114608|114408|114631|114431|114552|114352|29
1627566600000|2021-07-29 13:50:00|114607.5|114407.5|114629.5|114429.5|114631.5|114431.5|114607.5|114407.5|18
1627566900000|2021-07-29 13:55:00|114627|114427|114598.5|114398.5|114627|114427|114591|114391|11
1627567200000|2021-07-29 14:00:00|114552.5|114452.5|114596.5|114396.5|114604|114457|114546|114389|13
1627567500000|2021-07-29 14:05:00|114594|114394|114585|114385|114615|114456.5|114544.5|114385|33
1627567800000|2021-07-29 14:10:00|114585.5|114385.5|114512|114412|114586|114436|114510|114385.5|16
1627568100000|2021-07-29 14:15:00|114508.5|114408.5|114486|114286|114530.5|114408.5|114460.5|114260.5|59
1627568400000|2021-07-29 14:20:00|114472|114272|114442|114242|114472|114272|114441|114241|27
1627568700000|2021-07-29 14:25:00|114440|114240|114361|114261|114446|114266.5|114347.5|114180|59
1627569000000|2021-07-29 14:30:00|114360|114260|114354.5|114254.5|114360.5|114260.5|114337.5|114237.5|26
1627569300000|2021-07-29 14:35:00|114356|114256|114402.5|114202.5|114402.5|114257.5|114340.5|114191.5|21
1627569600000|2021-07-29 14:40:00|114397.5|114197.5|114393|114193|114416|114266|114365.5|114184|42
1627569900000|2021-07-29 14:45:00|114393.5|114193.5|114403|114203|114407.5|114207.5|114393.5|114193.5|14
1627570200000|2021-07-29 14:50:00|114394|114194|114389|114189|114396|114196|114388|114188|12
1627570500000|2021-07-29 14:55:00|114391|114191|114301.5|114201.5|114393.5|114225.5|114295|114163.5|41
1627570800000|2021-07-29 15:00:00|114302|114202|114298|114198|114314.5|114214.5|114287.5|114187.5|42
1627571100000|2021-07-29 15:05:00|114299|114199|114262|114162|114347.5|114203|114243.5|114089.5|32
1627571400000|2021-07-29 15:10:00|114268.5|114168.5|114291.5|114191.5|114331|114211|114267|114131|48
1627571700000|2021-07-29 15:15:00|114292|114192|114292|114192|114292|114192|114281.5|114181.5|10
1627572000000|2021-07-29 15:20:00|114294.5|114194.5|114345.5|114145.5|114346|114199.5|114294.5|114145.5|14
1627572300000|2021-07-29 15:25:00|114346|114146|114302|114202|114362.5|114214.5|114298|114137|44
1627572600000|2021-07-29 15:30:00|114353|114153|114360.5|114160.5|114368.5|114210.5|114308|114152.5|18
1627572900000|2021-07-29 15:35:00|114365|114165|114376.5|114176.5|114376.5|114176.5|114365|114165|14
1627573200000|2021-07-29 15:40:00|114376|114176|114367|114167|114380.5|114216|114310|114167|22
1627573500000|2021-07-29 15:45:00|114370.5|114170.5|114376.5|114176.5|114384.5|114184.5|114365|114165|14
1627573800000|2021-07-29 15:50:00|114377|114177|114391|114191|114409.5|114239.5|114339|114169.5|26
1627574100000|2021-07-29 15:55:00|114390.5|114190.5|114380|114180|114395|114195|114380|114180|15
1627574400000|2021-07-29 16:00:00|114333|114233|114434|114234|114445|114290|114333|114215.5|30
1627574700000|2021-07-29 16:05:00|114433.5|114233.5|114420|114220|114435|114267.3|114366|114215|10
1627575000000|2021-07-29 16:10:00|114419.5|114219.5|114368|114268|114420|114268|114356|114201|19
1627575300000|2021-07-29 16:15:00|114357.5|114257.5|114423.5|114223.5|114425|114257.5|114355.5|114180.4|23
1627575600000|2021-07-29 16:20:00|114424|114224|114427|114227|114427|114227|114424|114224|5
1627575900000|2021-07-29 16:25:00|114427.5|114227.5|114384.5|114284.5|114429|114298.5|114375.5|114227|30
1627576200000|2021-07-29 16:30:00|114385|114285|114383.5|114283.5|114385|114285|114381|114281|7
1627576500000|2021-07-29 16:35:00|114384.5|114284.5|114394|114294|114396|114296|114384.5|114284.5|15
1627576800000|2021-07-29 16:40:00|114393.5|114293.5|114399|114299|114405.7|114305.7|114383|114283|18
1627577100000|2021-07-29 16:45:00|114398|114298|114422|114322|114422.5|114322.5|114394|114294|26
1627577400000|2021-07-29 16:50:00|114471|114271|114472|114272|114472|114272|114469|114269|12
1627577700000|2021-07-29 16:55:00|114471|114271|114439.5|114239.5|114472|114300.8|114400.8|114233|45
1627578000000|2021-07-29 17:00:00|114439|114239|114361.5|114261.5|114440|114276.5|114359|114238.5|28
1627578300000|2021-07-29 17:05:00|114416.3|114216.3|114370|114270|114420|114273.5|114368.8|114210|9
1627578600000|2021-07-29 17:10:00|114369.5|114269.5|114435|114235|114435|114290|114358|114233|14
1627578900000|2021-07-29 17:15:00|114429.9|114229.9|114452.5|114252.5|114452.5|114252.5|114429.9|114229.9|9
1627579200000|2021-07-29 17:20:00|114451.4|114251.4|114469.1|114269.1|114469.1|114269.1|114435.6|114235.6|16
1627579500000|2021-07-29 17:25:00|114470.6|114270.6|114472|114272|114472.5|114272.5|114468.9|114268.9|10
1627579800000|2021-07-29 17:30:00|114460.3|114260.3|114455|114255|114460.3|114306|114382|114236|23
1627580100000|2021-07-29 17:35:00|114455.5|114255.5|114434.2|114234.2|114458.5|114293.4|114377.4|114221.5|35
1627580400000|2021-07-29 17:40:00|114434.1|114234.1|114409.7|114209.7|114470|114297|114390|114205.7|29
1627580700000|2021-07-29 17:45:00|114414.6|114214.6|114403.2|114203.2|114419.5|114219.5|114403.2|114203.2|6
1627581000000|2021-07-29 17:50:00|114400.7|114200.7|114435.4|114235.4|114439.8|114239.8|114400.7|114200.7|4
1627581300000|2021-07-29 17:55:00|114435.9|114235.9|114395.8|114195.8|114438|114238|114395.8|114195.8|11
1627581600000|2021-07-29 18:00:00|114447.4|114247.4|114436.6|114236.6|114447.4|114247.4|114399.7|114199.7|5
1627581900000|2021-07-29 18:05:00|114430.2|114230.2|114430|114230|114431|114231|114426.6|114226.6|6
1627582200000|2021-07-29 18:10:00|114414.2|114214.2|114433.4|114233.4|114434.5|114234.5|114386|114186|20
1627582500000|2021-07-29 18:15:00|114434.4|114234.4|114431|114231|114434.4|114234.4|114415|114215|13
1627582800000|2021-07-29 18:20:00|114431.5|114231.5|114422.5|114222.5|114431.5|114231.5|114419|114219|6
1627583100000|2021-07-29 18:25:00|114419|114219|114420|114220|114420|114220|114412.5|114212.5|6
1627583400000|2021-07-29 18:30:00|114417.9|114217.9|114432.4|114232.4|114432.4|114232.4|114417.9|114217.9|10
1627583700000|2021-07-29 18:35:00|114434.9|114234.9|114432|114232|114435|114235|114428.5|114228.5|7
1627584000000|2021-07-29 18:40:00|114433.5|114233.5|114452.5|114252.5|114452.5|114309.5|114390|114233.5|20
1627584300000|2021-07-29 18:45:00|114451.5|114251.5|114452.5|114252.5|114452.5|114252.5|114451.5|114251.5|6
1627584900000|2021-07-29 18:55:00|114442.5|114242.5|114441|114241|114442.5|114242.5|114437.5|114237.5|11
1627585200000|2021-07-29 19:00:00|114443.5|114243.5|114432.5|114232.5|114443.5|114243.5|114431.5|114231.5|9
1627585500000|2021-07-29 19:05:00|114433|114233|114433|114233|114433|114233|114433|114233|1
1627585800000|2021-07-29 19:10:00|114434.5|114234.5|114433.5|114233.5|114437.5|114237.5|114433.5|114233.5|15
1627586100000|2021-07-29 19:15:00|114434|114234|114390|114290|114434|114290|114376.5|114223.5|22
1627586400000|2021-07-29 19:20:00|114394.5|114294.5|114411|114311|114414|114314|114394.5|114294.5|9
1627586700000|2021-07-29 19:25:00|114412.5|114312.5|114418|114318|114418|114318|114412.5|114312.5|9
1627587900000|2021-07-29 19:45:00|114419|114319|114424.5|114324.5|114424.5|114324.5|114419|114319|8
1627588200000|2021-07-29 19:50:00|114423.5|114323.5|114419.5|114319.5|114423.5|114323.5|114411|114311|18
1627588500000|2021-07-29 19:55:00|114418.5|114318.5|114412.5|114312.5|114418.5|114318.5|114412.5|114312.5|6
1627603200000|2021-07-30 00:00:00|114614.9|114414.9|114607|114507|114624|114507|114559.5|114411.5|148
1627603500000|2021-07-30 00:05:00|114605.5|114505.5|114589.9|114489.9|114641.5|114541.5|114589.9|114489.9|242
1627603800000|2021-07-30 00:10:00|114586.3|114486.3|114500.7|114400.7|114590|114490|114482|114382|334
1627604100000|2021-07-30 00:15:00|114501.7|114401.7|114533|114433|114555.7|114455.7|114500.1|114400.1|220
1627604400000|2021-07-30 00:20:00|114535|114435|114646.1|114546.1|114653.7|114553.7|114531.6|114431.6|241
1627604700000|2021-07-30 00:25:00|114646.5|114546.5|114594|114494|114647.8|114547.8|114592.1|114492.1|214
1627605000000|2021-07-30 00:30:00|114592.3|114492.3|114645|114545|114645|114545|114592.1|114492.1|217
1627605300000|2021-07-30 00:35:00|114647.1|114547.1|114717.1|114617.1|114726.1|114626.1|114647.1|114547.1|280
1627605600000|2021-07-30 00:40:00|114718.7|114618.7|114693.5|114593.5|114729.1|114629.1|114693|114593|198
1627605900000|2021-07-30 00:45:00|114692.3|114592.3|114746|114646|114754.6|114654.6|114692.3|114592.3|255
1627606200000|2021-07-30 00:50:00|114747|114647|114763.5|114663.5|114773.1|114673.1|114745.1|114645.1|216
1627606500000|2021-07-30 00:55:00|114762.1|114662.1|114772.3|114672.3|114786.6|114686.6|114743.1|114643.1|191
1627606800000|2021-07-30 01:00:00|114771.5|114671.5|114799.5|114699.5|114812.8|114712.8|114757.6|114657.6|287
1627607100000|2021-07-30 01:05:00|114801|114701|114781|114681|114801|114701|114755.1|114655.1|175
1627607400000|2021-07-30 01:10:00|114781.5|114681.5|114768|114668|114822.5|114722.5|114761.7|114661.7|236
1627607700000|2021-07-30 01:15:00|114773.5|114673.5|114880.5|114780.5|114885.1|114785.1|114755|114655|225
1627608000000|2021-07-30 01:20:00|114881.2|114781.2|114897.5|114797.5|114923.5|114823.5|114867|114767|296
1627608300000|2021-07-30 01:25:00|114895.5|114795.5|114953.5|114853.5|114953.5|114853.5|114890.5|114790.5|196
1627608600000|2021-07-30 01:30:00|114952.4|114852.4|114896|114796|114952.5|114852.5|114874|114774|230
1627608900000|2021-07-30 01:35:00|114896.5|114796.5|114869.6|114769.6|114896.5|114796.5|114832.9|114732.9|236
1627609200000|2021-07-30 01:40:00|114870.4|114770.4|114838|114738|114890|114790|114838|114738|253
1627609500000|2021-07-30 01:45:00|114838.5|114738.5|114785|114685|114838.5|114738.5|114758.5|114658.5|358
1627609800000|2021-07-30 01:50:00|114788.5|114688.5|114778.6|114678.6|114803|114703|114755|114655|223
1627610100000|2021-07-30 01:55:00|114779.1|114679.1|114795.9|114695.9|114812.6|114712.6|114779.1|114679.1|170
1627610400000|2021-07-30 02:00:00|114796.4|114696.4|114822.4|114722.4|114824.9|114724.9|114778|114678|296
1627610700000|2021-07-30 02:05:00|114824|114724|114852.5|114752.5|114863.6|114763.6|114816.8|114716.8|250
1627611000000|2021-07-30 02:10:00|114853|114753|114830.4|114730.4|114862.5|114762.5|114820.1|114720.1|202
1627611300000|2021-07-30 02:15:00|114830.3|114730.3|114761|114661|114830.3|114730.3|114754.8|114654.8|109
1627611600000|2021-07-30 02:20:00|114760.6|114660.6|114759.5|114659.5|114782.9|114682.9|114752.1|114652.1|180
1627611900000|2021-07-30 02:25:00|114756.5|114656.5|114727.3|114627.3|114762.8|114662.8|114727.3|114627.3|167
1627612200000|2021-07-30 02:30:00|114724.5|114624.5|114662.2|114562.2|114725|114625|114643.9|114543.9|332
1627612500000|2021-07-30 02:35:00|114662|114562|114688.6|114588.6|114689.1|114589.1|114639.4|114539.4|247
1627612800000|2021-07-30 02:40:00|114688.3|114588.3|114720.7|114620.7|114722|114622|114683.5|114583.5|168
1627613100000|2021-07-30 02:45:00|114721.2|114621.2|114668.5|114568.5|114721.5|114621.5|114668.5|114568.5|209
1627613400000|2021-07-30 02:50:00|114668|114568|114682.8|114582.8|114697|114597|114665.1|114565.1|126
1627613700000|2021-07-30 02:55:00|114683|114583|114669.6|114569.6|114693.5|114593.5|114661.1|114561.1|139
1627614000000|2021-07-30 03:00:00|114670|114570|114683.1|114583.1|114683.1|114583.1|114639.2|114539.2|221
1627614300000|2021-07-30 03:05:00|114682|114582|114679.5|114579.5|114711.8|114611.8|114667.8|114567.8|166
1627614600000|2021-07-30 03:10:00|114676.5|114576.5|114708|114608|114721.4|114621.4|114671.5|114571.5|88
1627614900000|2021-07-30 03:15:00|114707.1|114607.1|114731.5|114631.5|114748.5|114648.5|114696.3|114596.3|209
1627615200000|2021-07-30 03:20:00|114731.1|114631.1|114813.5|114713.5|114815.5|114715.5|114729|114629|167
1627615500000|2021-07-30 03:25:00|114815.1|114715.1|114832|114732|114849.8|114749.8|114805.1|114705.1|249
1627615800000|2021-07-30 03:30:00|114831|114731|114852.6|114752.6|114862.5|114762.5|114823.5|114723.5|139
1627616100000|2021-07-30 03:35:00|114854.5|114754.5|114812.1|114712.1|114854.5|114754.5|114806|114706|161
1627616400000|2021-07-30 03:40:00|114811.2|114711.2|114853|114753|114863.6|114763.6|114808.1|114708.1|193
1627616700000|2021-07-30 03:45:00|114850.5|114750.5|114868|114768|114879|114779|114842.8|114742.8|85
1627617000000|2021-07-30 03:50:00|114868.7|114768.7|114881.5|114781.5|114889.6|114789.6|114853|114753|140
1627617300000|2021-07-30 03:55:00|114882.2|114782.2|114866.5|114766.5|114887.5|114787.5|114848.7|114748.7|128
1627617600000|2021-07-30 04:00:00|114865.5|114765.5|114917.5|114817.5|114918.5|114818.5|114855.7|114755.7|142
1627617900000|2021-07-30 04:05:00|114916.1|114816.1|114924.9|114824.9|114929.5|114829.5|114894.6|114794.6|160
1627618200000|2021-07-30 04:10:00|114922.9|114822.9|114910.5|114810.5|114930|114830|114905.1|114805.1|99
1627618500000|2021-07-30 04:15:00|114912.5|114812.5|114970|114870|114982.3|114882.3|114912.5|114812.5|171
1627618800000|2021-07-30 04:20:00|114970.3|114870.3|114949.5|114849.5|114995.9|114895.9|114949.1|114849.1|149
1627619100000|2021-07-30 04:25:00|114949.4|114849.4|115025.5|114925.5|115078.2|114978.2|114949.4|114849.4|292
1627619400000|2021-07-30 04:30:00|115026|114926|115043.5|114943.5|115047.4|114947.4|114998.5|114898.5|261
1627619700000|2021-07-30 04:35:00|115045.5|114945.5|114975.1|114875.1|115058.5|114958.5|114960|114860|239
1627620000000|2021-07-30 04:40:00|114971.7|114871.7|114910.1|114810.1|114973.1|114873.1|114907.8|114807.8|297
1627620300000|2021-07-30 04:45:00|114909.8|114809.8|114888.1|114788.1|114911.5|114811.5|114873.4|114773.4|167
1627620600000|2021-07-30 04:50:00|114886.8|114786.8|114930|114830|114930.5|114830.5|114848.5|114748.5|216
1627620900000|2021-07-30 04:55:00|114932.5|114832.5|114893.7|114793.7|114932.5|114832.5|114891|114791|119
1627621200000|2021-07-30 05:00:00|114895|114795|114940.3|114840.3|114950.3|114850.3|114891.5|114791.5|294
1627621500000|2021-07-30 05:05:00|114940.7|114840.7|114925|114825|114940.7|114840.7|114919.5|114819.5|140
1627621800000|2021-07-30 05:10:00|114926|114826|114940|114840|114995|114895|114925|114825|204
1627622100000|2021-07-30 05:15:00|114943|114843|114971|114871|115007.5|114907.5|114939|114839|220
1627622400000|2021-07-30 05:20:00|114970.5|114870.5|114980.8|114880.8|114999.5|114899.5|114965.1|114865.1|210
1627622700000|2021-07-30 05:25:00|114980.6|114880.6|115002.4|114902.4|115002.4|114902.4|114960.6|114860.6|123
1627623000000|2021-07-30 05:30:00|115000.3|114900.3|114992.5|114892.5|115019.1|114919.1|114986.5|114886.5|246
1627623300000|2021-07-30 05:35:00|114991.5|114891.5|115027|114927|115034.1|114934.1|114988|114888|197
1627623600000|2021-07-30 05:40:00|115026.1|114926.1|115019.2|114919.2|115067.1|114967.1|115013|114913|193
1627623900000|2021-07-30 05:45:00|115021.2|114921.2|115078.7|114978.7|115095.1|114995.1|115011.5|114911.5|213
1627624200000|2021-07-30 05:50:00|115079.1|114979.1|115098.5|114998.5|115118|115018|115055|114955|254
1627624500000|2021-07-30 05:55:00|115099.7|114999.7|115120.7|115020.7|115128.1|115028.1|115095.1|114995.1|214
1627624800000|2021-07-30 06:00:00|115118.4|115018.4|115048.1|114948.1|115120.4|115020.4|115045.1|114945.1|283
1627625100000|2021-07-30 06:05:00|115045.1|114945.1|115078.7|114978.7|115078.7|114978.7|115028.5|114928.5|257
1627625400000|2021-07-30 06:10:00|115084.1|114984.1|114992|114892|115084.1|114984.1|114992|114892|287
1627625700000|2021-07-30 06:15:00|114992.5|114892.5|115008|114908|115026.8|114926.8|114978|114878|268
1627626000000|2021-07-30 06:20:00|115005.1|114905.1|115067|114967|115067|114967|115002.4|114902.4|208
1627626300000|2021-07-30 06:25:00|115067.5|114967.5|115111.1|115011.1|115149.9|115049.9|115064.7|114964.7|287
1627626600000|2021-07-30 06:30:00|115115.1|115015.1|115128.7|115028.7|115141.3|115041.3|115095.5|114995.5|114
1627626900000|2021-07-30 06:35:00|115127|115027|115117.1|114917.1|115127.5|115027.5|115064|114864|110
1627627200000|2021-07-30 06:40:00|115117.6|114917.6|114986.1|114886.1|115122.1|114981|114983.5|114830.1|81
1627627500000|2021-07-30 06:45:00|114969|114869|115025|114925|115060.1|114948.5|114969|114812.5|123
1627627800000|2021-07-30 06:50:00|115026.2|114926.2|115071.7|114971.7|115073.2|114973.2|115013|114913|65
1627628100000|2021-07-30 06:55:00|115071.9|114971.9|115075|114975|115153.5|115017.9|115051.3|114948|83
1627628400000|2021-07-30 07:00:00|115079.6|114979.6|115059.4|114959.4|115079.6|114979.6|115044.5|114944.5|62
1627628700000|2021-07-30 07:05:00|115060.9|114960.9|115047.7|114947.7|115064.7|114964.7|115046.1|114946.1|49
1627629000000|2021-07-30 07:10:00|115048.2|114948.2|115069.5|114969.5|115095.2|114995.2|115040.8|114940.8|94
1627629300000|2021-07-30 07:15:00|115065.5|114965.5|115073.5|114973.5|115074.5|114974.5|115044.6|114944.6|80
1627629600000|2021-07-30 07:20:00|115074.5|114974.5|115070.9|114970.9|115076|114976|115068|114968|32
1627629900000|2021-07-30 07:25:00|115070.5|114970.5|115093|114893|115098.4|114971.4|115040.2|114893|52
1627630200000|2021-07-30 07:30:00|115092.5|114892.5|114940|114840|115094.5|114919.1|114924.1|114734.1|69
1627630500000|2021-07-30 07:35:00|114938.5|114838.5|115009.5|114809.5|115010.4|114879.1|114935|114803.5|56
1627630800000|2021-07-30 07:40:00|115010.4|114810.4|114965|114865|115010.4|114880.7|114961.4|114810.4|28
1627631100000|2021-07-30 07:45:00|114968|114868|115090.7|114890.7|115104.1|114905.5|114963.5|114863.5|37
1627631400000|2021-07-30 07:50:00|115091.2|114891.2|115007.4|114907.4|115104.6|114975.2|114998|114891.2|75
1627631700000|2021-07-30 07:55:00|115007.5|114907.5|114978.5|114778.5|115009|114909|114920|114777.1|66
1627632000000|2021-07-30 08:00:00|114980.9|114780.9|114931.5|114831.5|114989|114831.5|114917.5|114775|45
1627632300000|2021-07-30 08:05:00|114933|114833|114905.4|114805.4|114970.5|114834.5|114902.5|114757.5|102
1627632600000|2021-07-30 08:10:00|114904.9|114804.9|114880.7|114780.7|114915|114815|114880.7|114780.7|40
1627632900000|2021-07-30 08:15:00|114881.3|114781.3|114868|114768|114894.5|114794.5|114864.5|114764.5|48
1627633200000|2021-07-30 08:20:00|114867.5|114767.5|114868|114768|114882.7|114782.7|114859|114759|53
1627633500000|2021-07-30 08:25:00|114867.5|114767.5|114882|114782|114905.5|114805.5|114867.5|114767.5|90
1627633800000|2021-07-30 08:30:00|114883.5|114783.5|114885|114685|114940|114784|114830.9|114665|57
1627634100000|2021-07-30 08:35:00|114887.5|114687.5|114834.4|114634.4|114900.7|114700.7|114794.4|114634.4|52
1627634400000|2021-07-30 08:40:00|114838.2|114638.2|114870.5|114770.5|114906.5|114770.5|114789.4|114637.2|48
1627634700000|2021-07-30 08:45:00|114873|114773|114924.5|114724.5|114929|114790|114866.5|114721|37
1627635000000|2021-07-30 08:50:00|114927|114727|114920.5|114720.5|114928|114757.5|114855.1|114711.5|33
1627635300000|2021-07-30 08:55:00|114918.5|114718.5|114900.5|114700.5|114918.5|114761.5|114839.5|114688.5|40
1627635600000|2021-07-30 09:00:00|114897.5|114697.5|114926.5|114726.5|114926.5|114726.5|114897|114697|7
1627636200000|2021-07-30 09:10:00|114931|114731|114887.2|114787.2|114938.5|114787.2|114870|114731|26
1627636500000|2021-07-30 09:15:00|114888|114788|114929.5|114729.5|114930.8|114788|114870|114710|25
1627636800000|2021-07-30 09:20:00|114932|114732|114884|114784|114936.4|114801.5|114884|114732|22
1627637100000|2021-07-30 09:25:00|114894.7|114794.7|114948|114748|114960.5|114809|114880.5|114730.5|25
1627637400000|2021-07-30 09:30:00|114950|114750|114984|114784|114984|114784|114947.5|114747.5|17
1627637700000|2021-07-30 09:35:00|114982.2|114782.2|114983|114783|114984|114784|114976|114776|10
1627638000000|2021-07-30 09:40:00|114985.5|114785.5|114980.5|114780.5|114985.5|114785.5|114976|114776|19
1627638300000|2021-07-30 09:45:00|114981|114781|114984.2|114784.2|114984.7|114784.7|114980|114780|16
1627638600000|2021-07-30 09:50:00|114981.5|114781.5|114983.5|114783.5|114986.4|114839.9|114930|114780.5|26
1627638900000|2021-07-30 09:55:00|114980|114780|115004.5|114804.5|115013|114862.5|114949|114780|28
1627639200000|2021-07-30 10:00:00|115005.5|114805.5|115073|114873|115073|114873|115005.5|114805.5|45
1627639500000|2021-07-30 10:05:00|115075|114875|115035.5|114935.5|115088|114935.5|115004.5|114868.7|48
1627639800000|2021-07-30 10:10:00|115037|114937|115237.2|115037.2|115248.5|115076.2|115036.5|114878|111
1627640100000|2021-07-30 10:15:00|115237.5|115037.5|115196.5|114996.5|115247.2|115054.5|115154.5|114991.7|42
1627640400000|2021-07-30 10:20:00|115185.7|114985.7|115172|114972|115188.9|114988.9|115169.1|114969.1|13
1627640700000|2021-07-30 10:25:00|115174.5|114974.5|115176|114976|115180.5|114980.5|115157.2|114957.2|38
1627641000000|2021-07-30 10:30:00|115175.5|114975.5|115161.7|114961.7|115180.4|114980.4|115148.2|114948.2|34
1627641300000|2021-07-30 10:35:00|115167.4|114967.4|115113.2|115013.2|115175.5|115013.2|115090|114947.1|23
1627641600000|2021-07-30 10:40:00|115162|114962|115134|114934|115163.5|114963.5|115060.5|114885|69
1627641900000|2021-07-30 10:45:00|115114.2|114914.2|115095.1|114995.1|115179.4|115005.1|115048.1|114907.7|62
1627642200000|2021-07-30 10:50:00|115082|114982|115128|114928|115155.5|114992.7|115065.1|114915|42
1627642500000|2021-07-30 10:55:00|115127.5|114927.5|115147.4|114947.4|115177|114990.1|115090|114927.5|41
1627642800000|2021-07-30 11:00:00|115148|114948|115154|114954|115161.5|114961.5|115135.7|114935.7|35
1627643100000|2021-07-30 11:05:00|115156.5|114956.5|115139.5|114939.5|115177|114977|115139.5|114939.5|30
1627643400000|2021-07-30 11:10:00|115135.5|114935.5|115141.5|114941.5|115141.5|114941.5|115131.5|114931.5|14
1627643700000|2021-07-30 11:15:00|115148.5|114948.5|115175|114975|115175|114975|115141.5|114941.5|11
1627644000000|2021-07-30 11:20:00|115170|114970|115155|114955|115170|115015.5|115115.5|114937.5|30
1627644300000|2021-07-30 11:25:00|115152.5|114952.5|115150|114950|115160|114960|115145|114945|11
1627644600000|2021-07-30 11:30:00|115147.5|114947.5|115164.7|114964.7|115175.5|114975.5|115145|114945|63
1627644900000|2021-07-30 11:35:00|115165.2|114965.2|115175|114975|115186|115034.8|115122.7|114950|76
1627645200000|2021-07-30 11:40:00|115169|114969|115170.2|114970.2|115184.5|114984.5|115162.5|114962.5|45
1627645500000|2021-07-30 11:45:00|115179.6|114979.6|115185|114985|115192.5|115034.7|115131.7|114955.7|55
1627645800000|2021-07-30 11:50:00|115186|114986|115215.5|115015.5|115256.5|115056.5|115115.1|114960.5|69
1627646100000|2021-07-30 11:55:00|115215|115015|115235|115035|115247.1|115047.1|115214|115014|62
1627646400000|2021-07-30 12:00:00|115236.5|115036.5|115243.5|115043.5|115243.5|115043.5|115233.5|115033.5|25
1627646700000|2021-07-30 12:05:00|115250|115050|115247|115047|115255|115055|115225|115025|29
1627647000000|2021-07-30 12:10:00|115248|115048|115257.5|115057.5|115257.5|115057.5|115237|115037|21
1627647300000|2021-07-30 12:15:00|115240|115040|115240|115040|115256.5|115056.5|115240|115040|16
1627647600000|2021-07-30 12:20:00|115245|115045|115195.1|115095.1|115260.7|115115.1|115192.5|115045|21
1627647900000|2021-07-30 12:25:00|115197.2|115097.2|115259.5|115059.5|115277.5|115110|115197.2|115051.5|48
1627648200000|2021-07-30 12:30:00|115258.7|115058.7|115251.5|115051.5|115266.5|115097.5|115195.1|115017.2|52
1627648500000|2021-07-30 12:35:00|115253|115053|115293.5|115093.5|115293.5|115150.7|115185.1|115042.7|39
1627648800000|2021-07-30 12:40:00|115296|115096|115295.6|115095.6|115303|115103|115287.5|115087.5|56
1627649100000|2021-07-30 12:45:00|115295|115095|115275.1|115175.1|115300|115175.1|115265|115080|56
1627649400000|2021-07-30 12:50:00|115275|115175|115321.5|115121.5|115346.5|115182.7|115256.2|115120.6|79
1627649700000|2021-07-30 12:55:00|115321|115121|115400|115200|115408.9|115240|115295.1|115121|57
1627650000000|2021-07-30 13:00:00|115400.1|115200.1|115354.3|115154.3|115400.1|115245.9|115334|115152|50
1627650300000|2021-07-30 13:05:00|115354.8|115154.8|115344.2|115144.2|115361.2|115161.2|115340|115140|37
1627650600000|2021-07-30 13:10:00|115339.3|115139.3|115320.1|115120.1|115339.3|115139.3|115298.5|115098.5|38
1627650900000|2021-07-30 13:15:00|115295.1|115195.1|115320|115120|115335.1|115195.1|115295.1|115115.1|21
1627651200000|2021-07-30 13:20:00|115319.5|115119.5|115290.1|115090.1|115319.5|115119.5|115284.8|115084.8|27
1627651500000|2021-07-30 13:25:00|115285.1|115085.1|115253|115053|115285.1|115125|115225|115036.3|43
1627651800000|2021-07-30 13:30:00|115256|115056|115271.9|115071.9|115303.3|115103.3|115249.1|115049.1|35
1627652100000|2021-07-30 13:35:00|115272.9|115072.9|115276.5|115076.5|115289.5|115115|115185|115045.1|67
1627652400000|2021-07-30 13:40:00|115275.7|115075.7|115238.5|115038.5|115284|115087.5|115185|115038.5|44
1627652700000|2021-07-30 13:45:00|115241|115041|115163.5|114963.5|115241.8|115093.3|115096|114949|57
1627653000000|2021-07-30 13:50:00|115165|114965|115094.8|114894.8|115165|115016.3|115085.3|114891|65
1627653300000|2021-07-30 13:55:00|115094.3|114894.3|115094|114994|115177.5|115010|115084.3|114888.1|75
1627653600000|2021-07-30 14:00:00|115093.5|114993.5|115162.8|114962.8|115162.8|115005.3|115091|114957.5|56
1627653900000|2021-07-30 14:05:00|115165.8|114965.8|115084.5|114984.5|115165.8|114992.8|115083|114940.8|46
1627654200000|2021-07-30 14:10:00|115085|114985|115149.8|114949.8|115153.3|115011.3|115085|114949.3|41
1627654500000|2021-07-30 14:15:00|115150.3|114950.3|115150.8|114950.8|115162.5|115013|115084.1|114945.8|76
1627654800000|2021-07-30 14:20:00|115154.7|114954.7|115168.2|114968.2|115225.6|115037.2|115109|114954|63
1627655100000|2021-07-30 14:25:00|115165.7|114965.7|115100.8|115000.8|115174.3|115002.2|115100.8|114950.8|54
1627655400000|2021-07-30 14:30:00|115105.8|115005.8|115232.3|115032.3|115237|115082.5|115105.8|114973.6|60
1627655700000|2021-07-30 14:35:00|115232.5|115032.5|115234.9|115034.9|115239.3|115039.3|115216.3|115016.3|39
1627656000000|2021-07-30 14:40:00|115232.8|115032.8|115215.5|115015.5|115232.8|115052.2|115144.2|114993.2|63
1627656300000|2021-07-30 14:45:00|115214.5|115014.5|115215.6|115015.6|115227.1|115027.1|115208.5|115008.5|24
1627656600000|2021-07-30 14:50:00|115213.6|115013.6|115210|115010|115219.2|115068.5|115159.5|115006|52
1627656900000|2021-07-30 14:55:00|115210.3|115010.3|115229.5|115029.5|115272.5|115110|115180|115010.3|93
1627657200000|2021-07-30 15:00:00|115228.5|115028.5|115229.2|115029.2|115278.4|115123.5|115186|115023.5|61
1627657500000|2021-07-30 15:05:00|115224.8|115024.8|115260.5|115060.5|115265.5|115065.5|115224.8|115024.8|23
1627657800000|2021-07-30 15:10:00|115260.2|115060.2|115259.5|115059.5|115268.5|115080.8|115180.8|115017.5|46
1627658100000|2021-07-30 15:15:00|115259|115059|115265.8|115065.8|115265.8|115065.8|115239.5|115039.5|28
1627658400000|2021-07-30 15:20:00|115267.7|115067.7|115306|115106|115322.5|115156|115240.8|115067.7|51
1627658700000|2021-07-30 15:25:00|115305|115105|115333.8|115133.8|115333.8|115133.8|115231.8|115091.1|29
1627659000000|2021-07-30 15:30:00|115337.3|115137.3|115396.8|115196.8|115396.8|115229.7|115292.7|115134.3|75
1627659300000|2021-07-30 15:35:00|115395.2|115195.2|115375.6|115175.6|115395.2|115195.2|115375.6|115175.6|13
1627659600000|2021-07-30 15:40:00|115378.2|115178.2|115316.8|115216.8|115382.3|115244.3|115304.5|115170|51
1627659900000|2021-07-30 15:45:00|115324.3|115224.3|115326|115226|115340.1|115240.1|115314.3|115214.3|26
1627660200000|2021-07-30 15:50:00|115325.5|115225.5|115313|115213|115326|115226|115308.5|115208.5|26
1627660500000|2021-07-30 15:55:00|115313.3|115213.3|115309.7|115209.7|115313.3|115213.3|115306.5|115206.5|11
1627660800000|2021-07-30 16:00:00|115311.8|115211.8|115389.3|115189.3|115389.3|115239.3|115311.8|115180|16
1627661100000|2021-07-30 16:05:00|115390.6|115190.6|115362|115162|115395|115245|115299.3|115149.3|36
1627661400000|2021-07-30 16:10:00|115361|115161|115321|115121|115365.9|115196.9|115294.4|115117.7|33
1627661700000|2021-07-30 16:15:00|115314.5|115114.5|115329.8|115129.8|115331.9|115131.9|115314.5|115114.5|16
1627662000000|2021-07-30 16:20:00|115330|115130|115330.8|115130.8|115330.8|115130.8|115329.8|115129.8|3
1627662300000|2021-07-30 16:25:00|115329.8|115129.8|115244.2|115144.2|115330.8|115156.9|115244.2|115111.9|27
1627662600000|2021-07-30 16:30:00|115244.1|115144.1|115248.5|115148.5|115248.5|115148.5|115244.1|115144.1|22
1627662900000|2021-07-30 16:35:00|115249.5|115149.5|115251.6|115151.6|115253.3|115153.3|115249.5|115149.5|24
1627663200000|2021-07-30 16:40:00|115252.1|115152.1|115251.5|115151.5|115252.6|115152.6|115247.4|115147.4|13
1627663500000|2021-07-30 16:45:00|115263.8|115163.8|115265.5|115165.5|115265.5|115165.5|115259.3|115159.3|20
1627663800000|2021-07-30 16:50:00|115263.6|115163.6|115265.5|115165.5|115265.5|115165.5|115259.1|115159.1|10
1627664100000|2021-07-30 16:55:00|115262|115162|115275.9|115175.9|115276.7|115176.7|115258.5|115158.5|30
1627664400000|2021-07-30 17:00:00|115274.4|115174.4|115422.5|115322.5|115430|115324.5|115273.5|115131.5|61
1627664700000|2021-07-30 17:05:00|115472.5|115272.5|115471.4|115271.4|115475|115275|115471.4|115271.4|12
1627665000000|2021-07-30 17:10:00|115470.9|115270.9|115420.5|115320.5|115471.9|115323|115420.4|115270.9|18
1627665300000|2021-07-30 17:15:00|115420.9|115320.9|115418.5|115318.5|115429|115329|115418.5|115318.5|13
1627665600000|2021-07-30 17:20:00|115417.5|115317.5|115430|115330|115430.5|115330.5|115411|115311|15
1627665900000|2021-07-30 17:25:00|115431|115331|115417|115317|115431|115331|115417|115317|9
1627666200000|2021-07-30 17:30:00|115418|115318|115417|115317|115419|115319|115417|115317|8
1627666500000|2021-07-30 17:35:00|115419|115319|115418.5|115318.5|115420.5|115320.5|115418.5|115318.5|5
1627666800000|2021-07-30 17:40:00|115417|115317|115414.5|115314.5|115418.5|115318.5|115410.3|115310.3|12
1627667400000|2021-07-30 17:50:00|115414.2|115314.2|115418.2|115318.2|115418.2|115318.2|115405.1|115305.1|15
1627667700000|2021-07-30 17:55:00|115420.7|115320.7|115426.7|115326.7|115426.9|115326.9|115420.7|115320.7|12
1627668000000|2021-07-30 18:00:00|115428.7|115328.7|115433.5|115333.5|115434.3|115334.3|115428.7|115328.7|8
1627668300000|2021-07-30 18:05:00|115433|115333|115433.6|115333.6|115433.6|115333.6|115432.5|115332.5|5
1627668600000|2021-07-30 18:10:00|115433.8|115333.8|115511.2|115311.2|115519.1|115352.4|115433.3|115310.6|35
1627668900000|2021-07-30 18:15:00|115510.6|115310.6|115500|115300|115510.6|115310.6|115499.9|115299.9|12
1627669200000|2021-07-30 18:20:00|115500.4|115300.4|115431.2|115331.2|115500.4|115333.5|115431.2|115299.9|12
1627669500000|2021-07-30 18:25:00|115431.7|115331.7|115492.6|115292.6|115493.6|115336.8|115431.6|115291.3|23
1627669800000|2021-07-30 18:30:00|115491.6|115291.6|115492.5|115292.5|115494|115294|115490.6|115290.6|12
1627670100000|2021-07-30 18:35:00|115493.5|115293.5|115474.9|115374.9|115493.5|115374.9|115451.5|115277.3|42
1627670400000|2021-07-30 18:40:00|115478.9|115378.9|115500.9|115300.9|115530.5|115397.7|115478.9|115300.4|39
1627670700000|2021-07-30 18:45:00|115503.4|115303.4|115530|115330|115537.7|115381|115481|115303.4|11
1627671000000|2021-07-30 18:50:00|115529.2|115329.2|115513.9|115313.9|115529.2|115329.2|115504.6|115304.6|14
1627671300000|2021-07-30 18:55:00|115475.8|115275.8|115482.5|115282.5|115486.4|115286.4|115467.8|115267.8|20
1627671600000|2021-07-30 19:00:00|115482.6|115282.6|115464.3|115264.3|115483.5|115283.5|115464.3|115264.3|11
1627671900000|2021-07-30 19:05:00|115463.8|115263.8|115462|115262|115463.8|115263.8|115462|115262|6
1627672200000|2021-07-30 19:10:00|115458.7|115258.7|115441.9|115241.9|115464|115264|115441.9|115241.9|11
1627672500000|2021-07-30 19:15:00|115441.4|115241.4|115394.5|115294.5|115444|115294.5|115394|115240.5|14
1627672800000|2021-07-30 19:20:00|115395.5|115295.5|115426|115226|115430|115296.5|115384.5|115226|14
1627673100000|2021-07-30 19:25:00|115425.5|115225.5|115420.9|115220.9|115429|115274.5|115374.5|115220.5|33
1627673400000|2021-07-30 19:30:00|115374|115274|115395.7|115295.7|115431|115295.7|115374|115229.6|19
1627673700000|2021-07-30 19:35:00|115393.2|115293.2|115467.5|115267.5|115467.5|115293.5|115390.5|115242.2|36
1627674300000|2021-07-30 19:45:00|115469.5|115269.5|115470.3|115270.3|115472|115272|115458|115258|11
1627674600000|2021-07-30 19:50:00|115450.5|115250.5|115424.1|115224.1|115465|115270.9|115370.9|115221.4|14
1627674900000|2021-07-30 19:55:00|115424.3|115224.3|115457.8|115257.8|115471.8|115286.2|115374|115224|61
1627862400000|2021-08-02 00:00:00|115350|115150|115300.1|115100.1|115364|115150|115291.1|115091.1|86
1627862700000|2021-08-02 00:05:00|115295.1|115095.1|115284.5|115184.5|115332.5|115232.5|115275.5|115095.1|248
1627863000000|2021-08-02 00:10:00|115282|115182|115244.5|115144.5|115285.5|115185.5|115220|115120|323
1627863300000|2021-08-02 00:15:00|115244|115144|115242.5|115142.5|115267.1|115167.1|115186.6|115086.6|311
1627863600000|2021-08-02 00:20:00|115243.4|115143.4|115301.7|115201.7|115305.9|115205.9|115235.5|115135.5|204
1627863900000|2021-08-02 00:25:00|115301|115201|115311.5|115211.5|115338.4|115238.4|115291|115191|229
1627864200000|2021-08-02 00:30:00|115313|115213|115284.7|115184.7|115342.2|115242.2|115277|115177|234
1627864500000|2021-08-02 00:35:00|115284.5|115184.5|115294.2|115194.2|115301.5|115201.5|115254.5|115154.5|201
1627864800000|2021-08-02 00:40:00|115294.7|115194.7|115256|115156|115298.5|115198.5|115256|115156|131
1627865100000|2021-08-02 00:45:00|115253.1|115153.1|115215.2|115115.2|115261.5|115161.5|115190.1|115090.1|223
1627865400000|2021-08-02 00:50:00|115218.2|115118.2|115133.1|115033.1|115219.3|115119.3|115130.3|115030.3|389
1627865700000|2021-08-02 00:55:00|115133.9|115033.9|115134.5|115034.5|115172.9|115072.9|115121|115021|235
1627866000000|2021-08-02 01:00:00|115129.7|115029.7|115122.4|115022.4|115173.5|115073.5|115107.7|115007.7|212
1627866300000|2021-08-02 01:05:00|115123.4|115023.4|115172.9|115072.9|115192.7|115092.7|115102.2|115002.2|195
1627866600000|2021-08-02 01:10:00|115178.7|115078.7|115163.5|115063.5|115200.5|115100.5|115160.3|115060.3|164
1627866900000|2021-08-02 01:15:00|115164|115064|115185|115085|115220|115120|115164|115064|121
1627867200000|2021-08-02 01:20:00|115184.7|115084.7|115239.5|115139.5|115249.2|115149.2|115181|115081|220
1627867500000|2021-08-02 01:25:00|115240|115140|115196.4|115096.4|115247.5|115147.5|115193.8|115093.8|166
1627867800000|2021-08-02 01:30:00|115195.1|115095.1|115232.2|115132.2|115247.1|115147.1|115191.1|115091.1|289
1627868100000|2021-08-02 01:35:00|115233.1|115133.1|115281.5|115181.5|115290.1|115190.1|115231|115131|196
1627868400000|2021-08-02 01:40:00|115281.6|115181.6|115401.5|115301.5|115432.3|115332.3|115262.5|115162.5|371
1627868700000|2021-08-02 01:45:00|115405.5|115305.5|115436.2|115336.2|115495.5|115395.5|115405.5|115305.5|354
1627869000000|2021-08-02 01:50:00|115434.3|115334.3|115472.5|115372.5|115481.6|115381.6|115429.2|115329.2|294
1627869300000|2021-08-02 01:55:00|115472.2|115372.2|115428|115328|115493.2|115393.2|115418.3|115318.3|215
1627869600000|2021-08-02 02:00:00|115428.1|115328.1|115483|115383|115491.3|115391.3|115428|115328|278
1627869900000|2021-08-02 02:05:00|115488.5|115388.5|115516.5|115416.5|115535.1|115435.1|115468.4|115368.4|317
1627870200000|2021-08-02 02:10:00|115515.5|115415.5|115468.8|115368.8|115519.1|115419.1|115460.6|115360.6|265
1627870500000|2021-08-02 02:15:00|115469.3|115369.3|115480.5|115380.5|115505.5|115405.5|115469.3|115369.3|226
1627870800000|2021-08-02 02:20:00|115481.5|115381.5|115442.4|115342.4|115481.5|115381.5|115430.1|115330.1|180
1627871100000|2021-08-02 02:25:00|115447.3|115347.3|115414.1|115314.1|115447.3|115347.3|115404.5|115304.5|178
1627871400000|2021-08-02 02:30:00|115415.5|115315.5|115417|115317|115440.2|115340.2|115399.3|115299.3|178
1627871700000|2021-08-02 02:35:00|115416|115316|115421|115321|115422.5|115322.5|115385|115285|132
1627872000000|2021-08-02 02:40:00|115418.2|115318.2|115459|115359|115469.9|115369.9|115406.6|115306.6|110
1627872300000|2021-08-02 02:45:00|115454|115354|115401|115301|115465|115365|115391.5|115291.5|206
1627872600000|2021-08-02 02:50:00|115398.6|115298.6|115410.8|115310.8|115425.1|115325.1|115390.5|115290.5|95
1627872900000|2021-08-02 02:55:00|115411.1|115311.1|115410.6|115310.6|115425|115325|115400.3|115300.3|86
1627873200000|2021-08-02 03:00:00|115411|115311|115393.8|115293.8|115414.5|115314.5|115385.1|115285.1|146
1627873500000|2021-08-02 03:05:00|115393.5|115293.5|115394|115294|115412.1|115312.1|115391.6|115291.6|60
1627873800000|2021-08-02 03:10:00|115393.4|115293.4|115396|115296|115401.5|115301.5|115379.5|115279.5|56
1627874100000|2021-08-02 03:15:00|115396.8|115296.8|115396.7|115296.7|115411|115311|115380|115280|79
1627874400000|2021-08-02 03:20:00|115395|115295|115399.5|115299.5|115421.5|115321.5|115387|115287|77
1627874700000|2021-08-02 03:25:00|115400.2|115300.2|115364.5|115264.5|115405.8|115305.8|115362.5|115262.5|103
1627875000000|2021-08-02 03:30:00|115358|115258|115335|115235|115364.5|115264.5|115320|115220|120
1627875300000|2021-08-02 03:35:00|115338|115238|115333|115233|115364.5|115264.5|115331|115231|49
1627875600000|2021-08-02 03:40:00|115334|115234|115352|115252|115356|115256|115334|115234|70
1627875900000|2021-08-02 03:45:00|115350|115250|115383.7|115283.7|115396|115296|115350|115250|107
1627876200000|2021-08-02 03:50:00|115383.5|115283.5|115384.5|115284.5|115401.1|115301.1|115379.5|115279.5|66
1627876500000|2021-08-02 03:55:00|115386.5|115286.5|115393.5|115293.5|115413|115313|115364|115264|68
1627876800000|2021-08-02 04:00:00|115389|115289|115349|115249|115389|115289|115348|115248|63
1627877100000|2021-08-02 04:05:00|115345.1|115245.1|115321|115221|115352.4|115252.4|115319.5|115219.5|93
1627877400000|2021-08-02 04:10:00|115320.6|115220.6|115307.5|115207.5|115325.6|115225.6|115280.5|115180.5|133
1627877700000|2021-08-02 04:15:00|115310.1|115210.1|115250|115150|115316.5|115216.5|115249.8|115149.8|150
1627878000000|2021-08-02 04:20:00|115244.5|115144.5|115282.6|115182.6|115283.2|115183.2|115241|115141|101
1627878300000|2021-08-02 04:25:00|115288|115188|115278.5|115178.5|115299.1|115199.1|115263|115163|155
1627878600000|2021-08-02 04:30:00|115282|115182|115278.5|115178.5|115291.5|115191.5|115259.3|115159.3|56
1627878900000|2021-08-02 04:35:00|115283.6|115183.6|115268.8|115168.8|115288.5|115188.5|115245.5|115145.5|66
1627879200000|2021-08-02 04:40:00|115269|115169|115288.5|115188.5|115302.5|115202.5|115260.3|115160.3|97
1627879500000|2021-08-02 04:45:00|115285|115185|115278.5|115178.5|115298|115198|115272.5|115172.5|46
1627879800000|2021-08-02 04:50:00|115282.7|115182.7|115285|115185|115303.3|115203.3|115277|115177|100
1627880100000|2021-08-02 04:55:00|115287.1|115187.1|115313.3|115213.3|115323.6|115223.6|115287.1|115187.1|87
1627880400000|2021-08-02 05:00:00|115315.1|115215.1|115244|115144|115325.6|115225.6|115243.9|115143.9|180
1627880700000|2021-08-02 05:05:00|115244.9|115144.9|115309.5|115209.5|115310|115210|115244.9|115144.9|128
1627881000000|2021-08-02 05:10:00|115310|115210|115280|115180|115319|115219|115268.5|115168.5|130
1627881300000|2021-08-02 05:15:00|115279.8|115179.8|115315|115215|115320.7|115220.7|115270.1|115170.1|66
1627881600000|2021-08-02 05:20:00|115315.5|115215.5|115266.8|115166.8|115320|115220|115265.6|115165.6|83
1627881900000|2021-08-02 05:25:00|115267.1|115167.1|115276.5|115176.5|115295.2|115195.2|115266.1|115166.1|67
1627882200000|2021-08-02 05:30:00|115276|115176|115257.3|115157.3|115282.2|115182.2|115246.5|115146.5|84
1627882500000|2021-08-02 05:35:00|115257.4|115157.4|115233.5|115133.5|115257.4|115157.4|115215.6|115115.6|146
1627882800000|2021-08-02 05:40:00|115232.1|115132.1|115219.5|115119.5|115233.5|115133.5|115204.1|115104.1|106
1627883100000|2021-08-02 05:45:00|115220.5|115120.5|115163|115063|115220.5|115120.5|115156.9|115056.9|177
1627883400000|2021-08-02 05:50:00|115162.3|115062.3|115163.6|115063.6|115190|115090|115152|115052|119
1627883700000|2021-08-02 05:55:00|115166.1|115066.1|115170.5|115070.5|115179.4|115079.4|115124.4|115024.4|212
1627884000000|2021-08-02 06:00:00|115173|115073|115162|115062|115203.1|115103.1|115160.5|115060.5|236
1627884300000|2021-08-02 06:05:00|115163.5|115063.5|115162|115062|115183|115083|115139.5|115039.5|201
1627884600000|2021-08-02 06:10:00|115162.8|115062.8|115205.5|115105.5|115213|115113|115162|115062|179
1627884900000|2021-08-02 06:15:00|115208.5|115108.5|115131|115031|115211|115111|115122.9|115022.9|274
1627885200000|2021-08-02 06:20:00|115133.5|115033.5|115203|115103|115204|115104|115131|115031|147
1627885500000|2021-08-02 06:25:00|115203.8|115103.8|115204.9|115104.9|115223|115123|115195.3|115095.3|144
1627885800000|2021-08-02 06:30:00|115205.9|115105.9|115207.5|115107.5|115214.2|115114.2|115185|115085|65
1627886100000|2021-08-02 06:35:00|115208.5|115108.5|115278|115178|115281.5|115181.5|115207.3|115107.3|103
1627886400000|2021-08-02 06:40:00|115276.5|115176.5|115226.5|115126.5|115315|115177.5|115226.5|115100|41
1627886700000|2021-08-02 06:45:00|115225|115125|115231.1|115131.1|115234.4|115134.4|115225|115125|7
1627887000000|2021-08-02 06:50:00|115230|115130|115231.5|115131.5|115231.5|115131.5|115230|115130|6
1627887300000|2021-08-02 06:55:00|115231.4|115131.4|115182.5|115082.5|115234|115134|115177|115077|43
1627887600000|2021-08-02 07:00:00|115233.5|115033.5|115223.5|115023.5|115235.5|115035.5|115222.4|115022.4|25
1627887900000|2021-08-02 07:05:00|115185.1|115085.1|115194.6|115094.6|115194.9|115094.9|115185.1|115085.1|6
1627888200000|2021-08-02 07:10:00|115176|115076|115137.1|115037.1|115201.3|115076|115135.1|114991.1|44
1627888500000|2021-08-02 07:15:00|115137.4|115037.4|115135|115035|115145|115045|115125.1|115025.1|16
1627888800000|2021-08-02 07:20:00|115136|115036|115106|115006|115136|115036|115096.2|114996.2|26
1627889100000|2021-08-02 07:25:00|115107|115007|115106|115006|115107|115007|115101.5|115001.5|4
1627889400000|2021-08-02 07:30:00|115111.4|115011.4|115135.1|114935.1|115135.1|115011.6|115097|114897.1|46
1627889700000|2021-08-02 07:35:00|115136.5|114936.5|115085|114985|115136.5|114989.9|115073.3|114935.5|21
1627890000000|2021-08-02 07:40:00|115091.5|114991.5|115095.1|114995.1|115114.1|115014.1|115081.2|114981.2|27
1627890300000|2021-08-02 07:45:00|115100.1|115000.1|115137.1|114937.1|115153.6|115000.1|115036.5|114860.1|59
1627890600000|2021-08-02 07:50:00|115141.6|114941.6|115128.6|114928.6|115141.6|114993.1|115093.1|114902|38
1627890900000|2021-08-02 07:55:00|115119.2|114919.2|115130.1|114930.1|115135.1|114980.1|115070.5|114900.5|32
1627891200000|2021-08-02 08:00:00|115130|114930|115080|114980|115130|114980.1|115080|114930|3
1627891500000|2021-08-02 08:05:00|115076.3|114976.3|115103.5|114903.5|115110|114976.3|115030|114890.5|49
1627891800000|2021-08-02 08:10:00|115097.1|114897.1|115091.7|114991.7|115141|114996.5|115048.5|114897.1|39
1627892100000|2021-08-02 08:15:00|115092.2|114992.2|115099.5|114999.5|115154.5|115023.5|115090.7|114936.1|28
1627892400000|2021-08-02 08:20:00|115108.5|115008.5|115140|114940|115162|115008.5|115086.5|114929.5|22
1627892700000|2021-08-02 08:25:00|115139.5|114939.5|115170.9|114970.9|115170.9|115022.5|115108.8|114939.5|29
1627893000000|2021-08-02 08:30:00|115170.2|114970.2|115168|114968|115170.7|114970.7|115167.5|114967.5|9
1627893300000|2021-08-02 08:35:00|115156.6|114956.6|115186.8|114986.8|115187.3|114987.3|115154|114954|20
1627893600000|2021-08-02 08:40:00|115185.5|114985.5|115223.5|115023.5|115223.5|115072.5|115129.5|114980.5|38
1627893900000|2021-08-02 08:45:00|115223.7|115023.7|115240.5|115040.5|115257.7|115057.7|115223.7|115023.7|46
1627894200000|2021-08-02 08:50:00|115241.5|115041.5|115257.5|115057.5|115262|115062|115241|115041|18
1627894500000|2021-08-02 08:55:00|115258|115058|115219.5|115019.5|115265|115087.5|115155.9|115012.7|27
1627894800000|2021-08-02 09:00:00|115220.5|115020.5|115158|114958|115220.5|115059.5|115106.5|114958|25
1627895100000|2021-08-02 09:05:00|115158.5|114958.5|115111.4|114911.4|115158.5|114958.5|115105.5|114905.5|28
1627895400000|2021-08-02 09:10:00|115112.5|114912.5|115105|114905|115136.7|114936.7|115102|114902|29
1627895700000|2021-08-02 09:15:00|115100.5|114900.5|115115|114915|115115.1|114956.5|115042.1|114876.5|22
1627896000000|2021-08-02 09:20:00|115115.5|114915.5|115115.5|114915.5|115120.5|114920.5|115115.5|114915.5|8
1627896300000|2021-08-02 09:25:00|115115|114915|115144.3|114944.3|115145.5|114994.5|115073.5|114915|17
1627896600000|2021-08-02 09:30:00|115145|114945|115090|114990|115145|114990|115090|114945|2
1627896900000|2021-08-02 09:35:00|115091.7|114991.7|115095|114995|115095|114995|115091.7|114991.7|3
1627897200000|2021-08-02 09:40:00|115110.5|115010.5|115180|114980|115180|115045.1|115110.5|114980|22
1627897500000|2021-08-02 09:45:00|115175.5|114975.5|115125|115025|115175.5|115035.4|115125|114975.5|8
1627897800000|2021-08-02 09:50:00|115146.1|115046.1|115125|115025|115147.5|115047.5|115124.8|115024.8|13
1627898100000|2021-08-02 09:55:00|115124.3|115024.3|115147.8|114947.8|115175|115025|115122.3|114929|31
1627898400000|2021-08-02 10:00:00|115147.6|114947.6|115167|114967|115167|114967|115147.1|114947.1|27
1627898700000|2021-08-02 10:05:00|115167.4|114967.4|115185.5|114985.5|115185.5|115045.1|115145.1|114967.4|18
1627899000000|2021-08-02 10:10:00|115138|115038|115142.5|115042.5|115142.5|115042.5|115135.7|115035.7|9
1627899300000|2021-08-02 10:15:00|115141.4|115041.4|115184.4|114984.4|115242|115044.5|115140|114977.9|42
1627899600000|2021-08-02 10:20:00|115183.5|114983.5|115183|114983|115183.5|114983.5|115183|114983|2
1627899900000|2021-08-02 10:25:00|115182|114982|115185.4|114985.4|115185.4|114985.4|115182|114982|2
1627900200000|2021-08-02 10:30:00|115187|114987|115186.8|114986.8|115187|114987|115184.1|114984.1|7
1627900500000|2021-08-02 10:35:00|115187.6|114987.6|115186.3|114986.3|115188.1|114988.1|115186.3|114986.3|8
1627900800000|2021-08-02 10:40:00|115190|114990|115112|115012|115190|115012|115112|114963|9
1627901100000|2021-08-02 10:45:00|115111|115011|115130.1|115030.1|115186.8|115037|115110|114985.8|39
1627901400000|2021-08-02 10:50:00|115131.1|115031.1|115125.8|115025.8|115131.1|115031.1|115125.5|115025.5|7
1627901700000|2021-08-02 10:55:00|115184|114984|115185.1|114985.1|115189|114989|115184|114984|11
1627902000000|2021-08-02 11:00:00|115140.6|115040.6|115201.4|115001.4|115211|115052.5|115136.5|114982|48
1627902300000|2021-08-02 11:05:00|115200.9|115000.9|115189.5|114989.5|115200.9|115000.9|115188.1|114988.1|13
1627902600000|2021-08-02 11:10:00|115188|114988|115219|115019|115235.5|115088|115150.7|114988|28
1627902900000|2021-08-02 11:15:00|115219.5|115019.5|115220.5|115020.5|115220.5|115020.5|115219.5|115019.5|3
1627903200000|2021-08-02 11:20:00|115187.7|114987.7|115220.1|115020.1|115221|115065.5|115147|114986.1|24
1627903500000|2021-08-02 11:25:00|115220.7|115020.7|115239|115039|115248|115048|115219.6|115019.6|25
1627904100000|2021-08-02 11:35:00|115238|115038|115238|115038|115240|115040|115238|115038|3
1627904700000|2021-08-02 11:45:00|115188|115088|115188|115088|115192|115092|115188|115088|3
1627905300000|2021-08-02 11:55:00|115195.3|115095.3|115194.9|115094.9|115198|115098|115194.9|115094.9|8
1627905600000|2021-08-02 12:00:00|115203.7|115103.7|115182.5|115082.5|115217.5|115112|115173.4|115012.9|18
1627905900000|2021-08-02 12:05:00|115187|115087|115227|115027|115227.5|115087|115177.5|115025.9|9
1627906500000|2021-08-02 12:15:00|115180.9|115080.9|115189.3|115089.3|115192|115092|115180.9|115080.9|7
1627906800000|2021-08-02 12:20:00|115192|115092|115266.2|115066.2|115268.5|115116|115187.1|115063.1|23
1627907100000|2021-08-02 12:25:00|115268|115068|115265|115065|115268.8|115068.8|115261.6|115061.6|8
1627907400000|2021-08-02 12:30:00|115241.9|115041.9|115197|115097|115247.5|115097|115191.6|115041.9|11
1627907700000|2021-08-02 12:35:00|115191.6|115091.6|115197|115097|115197|115097|115191.6|115091.6|2
1627908000000|2021-08-02 12:40:00|115196.9|115096.9|115191.3|115091.3|115196.9|115096.9|115191.3|115091.3|2
1627908300000|2021-08-02 12:45:00|115190.6|115090.6|115187.6|115087.6|115190.6|115090.6|115186.1|115086.1|9
1627908600000|2021-08-02 12:50:00|115186.8|115086.8|115199|115099|115199|115099|115184.6|115084.6|13
1627908900000|2021-08-02 12:55:00|115198.5|115098.5|115263.5|115063.5|115263.5|115109.5|115198.5|115059.5|8
1627909200000|2021-08-02 13:00:00|115264.9|115064.9|115265.5|115065.5|115265.5|115065.5|115264.8|115064.8|4
1627909800000|2021-08-02 13:10:00|115258.5|115058.5|115218.5|115118.5|115258.5|115118.5|115214|115058.5|3
1627910100000|2021-08-02 13:15:00|115213.7|115113.7|115256.8|115056.8|115258.8|115113.7|115206|115055.3|11
1627910400000|2021-08-02 13:20:00|115257.1|115057.1|115251|115051|115257.1|115057.1|115247.1|115047.1|8
1627910700000|2021-08-02 13:25:00|115249.5|115049.5|115197.5|115097.5|115254|115100.5|115195.1|115049.5|11
1627911000000|2021-08-02 13:30:00|115201.2|115101.2|115192|115092|115201.2|115101.2|115192|115092|7
1627911300000|2021-08-02 13:35:00|115188|115088|115204|115104|115204|115104|115185.5|115085.5|37
1627911600000|2021-08-02 13:40:00|115204.5|115104.5|115215|115115|115215|115115|115193|115093|24
1627911900000|2021-08-02 13:45:00|115214.5|115114.5|115217.3|115117.3|115217.3|115117.3|115214.5|115114.5|6
1627912200000|2021-08-02 13:50:00|115217.5|115117.5|115234|115134|115280.6|115143.5|115217.5|115078.8|28
1627912500000|2021-08-02 13:55:00|115225.5|115125.5|115265.5|115065.5|115290|115127|115203|115057.2|50
1627912800000|2021-08-02 14:00:00|115262.5|115062.5|115260.7|115060.7|115268|115117.1|115190.5|115047.5|66
1627913100000|2021-08-02 14:05:00|115260|115060|115250.5|115050.5|115260.5|115060.5|115242|115042|40
1627913400000|2021-08-02 14:10:00|115249.7|115049.7|115163|115063|115252.1|115085.3|115136.5|114979.5|103
1627913700000|2021-08-02 14:15:00|115162.5|115062.5|115196.5|114996.5|115208|115095|115144|114996.5|49
1627914000000|2021-08-02 14:20:00|115181.5|114981.5|115166.5|114966.5|115185|114985|115166.5|114966.5|7
1627914300000|2021-08-02 14:25:00|115166|114966|115173|114973|115178.1|114978.1|115166|114966|19
1627914600000|2021-08-02 14:30:00|115172.5|114972.5|115087.6|114987.6|115173|115009|115085.3|114967.5|37
1627914900000|2021-08-02 14:35:00|115083.6|114983.6|115137.5|114937.5|115139.5|114996|115075.7|114922.8|38
1627915200000|2021-08-02 14:40:00|115137.8|114937.8|115214.6|115014.6|115214.6|115051.5|115115|114937.5|52
1627915500000|2021-08-02 14:45:00|115182|115082|115230|115030|115252.3|115089.8|115182|115017.5|18
1627915800000|2021-08-02 14:50:00|115180|115080|115237.5|115037.5|115237.5|115080|115168|115029.5|13
1627916100000|2021-08-02 14:55:00|115237|115037|115180|115080|115237|115092|115170|115037|24
1627916400000|2021-08-02 15:00:00|115175|115075|115215.1|115015.1|115215.1|115075|115142.5|114970|28
1627916700000|2021-08-02 15:05:00|115215|115015|115185.5|114985.5|115224.2|115024.2|115185.1|114985.1|20
1627917000000|2021-08-02 15:10:00|115185.1|114985.1|115160.8|114960.8|115185.5|114985.5|115159.7|114959.7|12
1627917300000|2021-08-02 15:15:00|115160.3|114960.3|115124.5|114924.5|115172.3|114985|115078|114924.5|25
1627917600000|2021-08-02 15:20:00|115069.5|114969.5|115175|114975|115175|115006.3|115059.5|114928.5|28
1627917900000|2021-08-02 15:25:00|115179.5|114979.5|115185|114985|115185|115029.5|115110|114960.5|12
1627918500000|2021-08-02 15:35:00|115190.5|114990.5|115190|114990|115231.5|115081.5|115144.5|114990|14
1627918800000|2021-08-02 15:40:00|115140|115040|115233|115033|115234|115084.5|115140|115013.8|13
1627919100000|2021-08-02 15:45:00|115235|115035|115248.5|115048.5|115248.5|115048.5|115234.5|115034.5|7
1627919700000|2021-08-02 15:55:00|115256.5|115056.5|115238.7|115038.7|115258.2|115058.2|115238.7|115038.7|9
1627920000000|2021-08-02 16:00:00|115258.3|115058.3|115269.3|115069.3|115270.5|115070.5|115258.3|115058.3|7
1627920300000|2021-08-02 16:05:00|115267.8|115067.8|115272.8|115072.8|115275.3|115075.3|115265.7|115065.7|8
1627920600000|2021-08-02 16:10:00|115258.4|115058.4|115238.1|115038.1|115258.7|115058.7|115238.1|115038.1|3
1627920900000|2021-08-02 16:15:00|115236.1|115036.1|115275.7|115075.7|115278.6|115124.5|115219|115036.1|29
1627921200000|2021-08-02 16:20:00|115273.9|115073.9|115269.4|115069.4|115278.3|115078.3|115268.9|115068.9|12
1627921500000|2021-08-02 16:25:00|115272.7|115072.7|115274.7|115074.7|115274.7|115074.7|115272.7|115072.7|2
1627921800000|2021-08-02 16:30:00|115274.6|115074.6|115274.3|115074.3|115274.8|115074.8|115274.3|115074.3|4
1627922100000|2021-08-02 16:35:00|115269.8|115069.8|115261|115061|115270.8|115070.8|115261|115061|11
1627922400000|2021-08-02 16:40:00|115261.5|115061.5|115268.3|115068.3|115271.3|115071.3|115261.5|115061.5|7
1627922700000|2021-08-02 16:45:00|115267.8|115067.8|115274.8|115074.8|115274.8|115074.8|115265.5|115065.5|13
1627923300000|2021-08-02 16:55:00|115278.8|115078.8|115220.5|115120.5|115292.5|115144|115219|115070.3|19
1627923600000|2021-08-02 17:00:00|115194.3|115094.3|115210.7|115010.7|115220.9|115115|115194.3|115007|29
1627923900000|2021-08-02 17:05:00|115211.5|115011.5|115211.5|115011.5|115211.5|115011.5|115211.5|115011.5|1
1627924500000|2021-08-02 17:15:00|115200.3|115000.3|115208.9|115008.9|115208.9|115008.9|115200.3|115000.3|2
1627925100000|2021-08-02 17:25:00|115210.9|115010.9|115210.9|115010.9|115210.9|115010.9|115210.9|115010.9|1
1627925400000|2021-08-02 17:30:00|115236.9|115036.9|115230|115030|115237.9|115037.9|115229.5|115029.5|5
1627925700000|2021-08-02 17:35:00|115231.3|115031.3|115230|115030|115231.3|115031.3|115230|115030|2
1627926000000|2021-08-02 17:40:00|115230.5|115030.5|115235|115035|115236.9|115036.9|115230.5|115030.5|4
1627926600000|2021-08-02 17:50:00|115211.3|115111.3|115273|115073|115274.5|115111.3|115211.3|115065.5|7
1627926900000|2021-08-02 17:55:00|115269.6|115069.6|115270|115070|115270|115070|115269|115069|4
1627927200000|2021-08-02 18:00:00|115274.5|115074.5|115278|115078|115280|115080|115273.6|115073.6|12
1627927500000|2021-08-02 18:05:00|115271|115071|115282.5|115082.5|115285.5|115085.5|115271|115071|19
1627927800000|2021-08-02 18:10:00|115235.5|115135.5|115241.5|115141.5|115257.5|115157.5|115235.5|115135.5|7
1627928100000|2021-08-02 18:15:00|115241|115141|115241.5|115141.5|115242.5|115142.5|115236|115136|11
1627928400000|2021-08-02 18:20:00|115242|115142|115314|115114|115314|115161.5|115241|115111.5|13
1627928700000|2021-08-02 18:25:00|115314.9|115114.9|115314|115114|115314.9|115114.9|115313.5|115113.5|4
1627929000000|2021-08-02 18:30:00|115316|115116|115274|115174|115324.5|115174.5|115274|115116|26
1627929300000|2021-08-02 18:35:00|115272.5|115172.5|115235|115135|115274|115174|115233|115133|17
1627929900000|2021-08-02 18:45:00|115238.1|115138.1|115246|115146|115246|115146|115238.1|115138.1|5
1627930200000|2021-08-02 18:50:00|115245|115145|115241|115141|115245|115145|115241|115141|3
1627930500000|2021-08-02 18:55:00|115257.5|115157.5|115270|115170|115270|115170|115245.8|115145.8|32
1627930800000|2021-08-02 19:00:00|115259.5|115159.5|115278|115178|115317.5|115178|115253.5|115103|21
1627931100000|2021-08-02 19:05:00|115277.5|115177.5|115277|115177|115278|115178|115265.3|115165.3|8
1627931400000|2021-08-02 19:10:00|115263|115163|115273|115173|115273|115173|115258|115158|11
1627931700000|2021-08-02 19:15:00|115272.5|115172.5|115266.5|115166.5|115272.5|115172.5|115256|115156|11
1627932000000|2021-08-02 19:20:00|115267|115167|115278.5|115178.5|115329|115178.5|115267|115121.5|10
1627932300000|2021-08-02 19:25:00|115280|115180|115300.5|115200.5|115301|115201|115280|115180|25
1627932600000|2021-08-02 19:30:00|115300|115200|115330|115130|115330|115200|115278.5|115128|20
1627932900000|2021-08-02 19:35:00|115331|115131|115324|115124|115331|115131|115323|115123|7
1627933200000|2021-08-02 19:40:00|115328.5|115128.5|115329.7|115129.7|115329.7|115129.7|115328.5|115128.5|3
1627933500000|2021-08-02 19:45:00|115332|115132|115256|115156|115335.5|115180.5|115256|115122.6|20
1627933800000|2021-08-02 19:50:00|115257.7|115157.7|115321|115121|115325|115165|115235|115080|31
1627934100000|2021-08-02 19:55:00|115312.3|115112.3|115319|115119|115325|115125|115312.3|115112.3|6
1627948800000|2021-08-03 00:00:00|115275.3|115075.3|115167.1|115067.1|115285.1|115085.1|115158.5|114952.1|165
1627949100000|2021-08-03 00:05:00|115168.1|115068.1|115105.1|115005.1|115168.1|115068.1|115072|114972|296
1627949400000|2021-08-03 00:10:00|115107.1|115007.1|114972|114872|115117|115017|114972|114872|294
1627949700000|2021-08-03 00:15:00|114970.5|114870.5|114964.8|114864.8|115001.9|114901.9|114964.8|114864.8|200
1627950000000|2021-08-03 00:20:00|114968.5|114868.5|114981.6|114881.6|114991.2|114891.2|114941.5|114841.5|216
1627950300000|2021-08-03 00:25:00|114982.5|114882.5|115037.1|114937.1|115037.1|114937.1|114972.6|114872.6|259
1627950600000|2021-08-03 00:30:00|115031.5|114931.5|115034|114934|115037.8|114937.8|115001.9|114901.9|213
1627950900000|2021-08-03 00:35:00|115024.1|114924.1|115096|114996|115096|114996|115019.8|114919.8|183
1627951200000|2021-08-03 00:40:00|115088.5|114988.5|115130.7|115030.7|115140.5|115040.5|115080|114980|164
1627951500000|2021-08-03 00:45:00|115131.7|115031.7|115140|115040|115149.3|115049.3|115120|115020|143
1627951800000|2021-08-03 00:50:00|115140.5|115040.5|115136|115036|115164|115064|115125.5|115025.5|189
1627952100000|2021-08-03 00:55:00|115138.6|115038.6|115229|115129|115229|115129|115138.6|115038.6|205
1627952400000|2021-08-03 01:00:00|115231.1|115131.1|115265.1|115165.1|115272|115172|115197.1|115097.1|305
1627952700000|2021-08-03 01:05:00|115268.9|115168.9|115301|115201|115326.5|115226.5|115242|115142|275
1627953000000|2021-08-03 01:10:00|115303.1|115203.1|115399.8|115299.8|115400.1|115300.1|115291|115191|224
1627953300000|2021-08-03 01:15:00|115400|115300|115393.5|115293.5|115419.5|115319.5|115367.5|115267.5|292
1627953600000|2021-08-03 01:20:00|115393.6|115293.6|115378.6|115278.6|115401.6|115301.6|115363.4|115263.4|222
1627953900000|2021-08-03 01:25:00|115381.1|115281.1|115350.4|115250.4|115385.5|115285.5|115346.1|115246.1|190
1627954200000|2021-08-03 01:30:00|115353.4|115253.4|115433.9|115333.9|115439.5|115339.5|115348.5|115248.5|245
1627954500000|2021-08-03 01:35:00|115436.5|115336.5|115423|115323|115441|115341|115402.8|115302.8|228
1627954800000|2021-08-03 01:40:00|115427.5|115327.5|115419.5|115319.5|115470.5|115370.5|115419.5|115319.5|181
1627955100000|2021-08-03 01:45:00|115418.5|115318.5|115395.4|115295.4|115433.6|115333.6|115370|115270|270
1627955400000|2021-08-03 01:50:00|115390.9|115290.9|115347.5|115247.5|115399.5|115299.5|115340.5|115240.5|211
1627955700000|2021-08-03 01:55:00|115346.5|115246.5|115314.1|115214.1|115379|115279|115299|115199|286
1627956000000|2021-08-03 02:00:00|115316.2|115216.2|115362|115262|115370.1|115270.1|115302.5|115202.5|264
1627956300000|2021-08-03 02:05:00|115363|115263|115282.2|115182.2|115365.1|115265.1|115280.5|115180.5|197
1627956600000|2021-08-03 02:10:00|115281.7|115181.7|115340|115240|115343.1|115243.1|115275.5|115175.5|170
1627956900000|2021-08-03 02:15:00|115341|115241|115374.1|115274.1|115381.2|115281.2|115310.1|115210.1|155
1627957200000|2021-08-03 02:20:00|115377.5|115277.5|115363.1|115263.1|115380.5|115280.5|115336|115236|113
1627957500000|2021-08-03 02:25:00|115363.3|115263.3|115350.8|115250.8|115380.5|115280.5|115339.1|115239.1|185
1627957800000|2021-08-03 02:30:00|115352|115252|115308.8|115208.8|115369.3|115269.3|115308.5|115208.5|151
1627958100000|2021-08-03 02:35:00|115309.5|115209.5|115319.1|115219.1|115331.2|115231.2|115298|115198|137
1627958400000|2021-08-03 02:40:00|115319.6|115219.6|115316|115216|115346|115246|115309|115209|148
1627958700000|2021-08-03 02:45:00|115316.8|115216.8|115319.6|115219.6|115336|115236|115309|115209|167
1627959000000|2021-08-03 02:50:00|115318.5|115218.5|115273.6|115173.6|115318.5|115218.5|115244|115144|146
1627959300000|2021-08-03 02:55:00|115274.5|115174.5|115285.5|115185.5|115303.6|115203.6|115266.5|115166.5|81
1627959600000|2021-08-03 03:00:00|115289|115189|115240.1|115140.1|115301|115201|115240.1|115140.1|105
1627959900000|2021-08-03 03:05:00|115239.6|115139.6|115210.6|115110.6|115250.1|115150.1|115199.3|115099.3|183
1627960200000|2021-08-03 03:10:00|115212.5|115112.5|115165.1|115065.1|115214.9|115114.9|115160.5|115060.5|177
1627960500000|2021-08-03 03:15:00|115165|115065|115198.6|115098.6|115198.6|115098.6|115159|115059|168
1627960800000|2021-08-03 03:20:00|115198.1|115098.1|115203.1|115103.1|115209|115109|115176|115076|158
1627961100000|2021-08-03 03:25:00|115203|115103|115197|115097|115209.5|115109.5|115168.5|115068.5|89
1627961400000|2021-08-03 03:30:00|115193|115093|115190|115090|115217|115117|115176|115076|75
1627961700000|2021-08-03 03:35:00|115189.5|115089.5|115194.1|115094.1|115210.3|115110.3|115189.5|115089.5|59
1627962000000|2021-08-03 03:40:00|115191.5|115091.5|115190.8|115090.8|115197.5|115097.5|115169|115069|80
1627962300000|2021-08-03 03:45:00|115191.1|115091.1|115189|115089|115191.5|115091.5|115171.3|115071.3|60
1627962600000|2021-08-03 03:50:00|115190.1|115090.1|115225.2|115125.2|115240.3|115140.3|115190.1|115090.1|66
1627962900000|2021-08-03 03:55:00|115225.7|115125.7|115229.3|115129.3|115232.5|115132.5|115215|115115|32
1627963200000|2021-08-03 04:00:00|115228.8|115128.8|115268.5|115168.5|115268.5|115168.5|115225|115125|71
1627963500000|2021-08-03 04:05:00|115271.2|115171.2|115268.5|115168.5|115285.5|115185.5|115251.4|115151.4|112
1627963800000|2021-08-03 04:10:00|115269.1|115169.1|115292|115192|115302.1|115202.1|115268.5|115168.5|83
1627964100000|2021-08-03 04:15:00|115292.1|115192.1|115280.1|115180.1|115295|115195|115259.3|115159.3|105
1627964400000|2021-08-03 04:20:00|115279.7|115179.7|115251|115151|115289.7|115189.7|115250.1|115150.1|73
1627964700000|2021-08-03 04:25:00|115251.5|115151.5|115240.5|115140.5|115257|115157|115233.5|115133.5|92
1627965000000|2021-08-03 04:30:00|115235.1|115135.1|115097.8|114997.8|115240.5|115140.5|115080.5|114980.5|381
1627965300000|2021-08-03 04:35:00|115103.5|115003.5|115069.5|114969.5|115120.5|115020.5|115061.8|114961.8|252
1627965600000|2021-08-03 04:40:00|115069.6|114969.6|115103.5|115003.5|115103.5|115003.5|115053.7|114953.7|232
1627965900000|2021-08-03 04:45:00|115097.3|114997.3|115118.7|115018.7|115121|115021|115074|114974|162
1627966200000|2021-08-03 04:50:00|115118.3|115018.3|115113.1|115013.1|115124.5|115024.5|115079|114979|118
1627966500000|2021-08-03 04:55:00|115113|115013|115059.5|114959.5|115113.8|115013.8|115054|114954|137
1627966800000|2021-08-03 05:00:00|115058.5|114958.5|115031.3|114931.3|115059.3|114959.3|115016.9|114916.9|267
1627967100000|2021-08-03 05:05:00|115031.8|114931.8|115041.7|114941.7|115048|114948|115028.5|114928.5|175
1627967400000|2021-08-03 05:10:00|115050.4|114950.4|115047.5|114947.5|115085.9|114985.9|115027.1|114927.1|201
1627967700000|2021-08-03 05:15:00|115047.6|114947.6|115058.7|114958.7|115068.6|114968.6|115030.5|114930.5|230
1627968000000|2021-08-03 05:20:00|115055.7|114955.7|115070.5|114970.5|115072|114972|115052|114952|175
1627968300000|2021-08-03 05:25:00|115070.7|114970.7|115089|114989|115138.1|115038.1|115058.5|114958.5|122
1627968600000|2021-08-03 05:30:00|115089.5|114989.5|115098.1|114998.1|115113.3|115013.3|115080.5|114980.5|162
1627968900000|2021-08-03 05:35:00|115098|114998|115099.5|114999.5|115100.5|115000.5|115076.1|114976.1|56
1627969200000|2021-08-03 05:40:00|115101.7|115001.7|115090.5|114990.5|115120|115020|115087.5|114987.5|111
1627969500000|2021-08-03 05:45:00|115091|114991|115102.5|115002.5|115124|115024|115090.5|114990.5|92
1627969800000|2021-08-03 05:50:00|115107.5|115007.5|115131|115031|115153.1|115053.1|115102.5|115002.5|132
1627970100000|2021-08-03 05:55:00|115135.2|115035.2|115069|114969|115144.3|115044.3|115069|114969|145
1627970400000|2021-08-03 06:00:00|115070|114970|115088.5|114988.5|115093|114993|115055|114955|250
1627970700000|2021-08-03 06:05:00|115088|114988|115070|114970|115108.5|115008.5|115050|114950|170
1627971000000|2021-08-03 06:10:00|115068.5|114968.5|115020.5|114920.5|115070|114970|114997.4|114897.4|222
1627971300000|2021-08-03 06:15:00|115021|114921|115020|114920|115025|114925|114995.1|114895.1|140
1627971600000|2021-08-03 06:20:00|115018.1|114918.1|114989.3|114889.3|115025.5|114925.5|114964.5|114864.5|144
1627971900000|2021-08-03 06:25:00|114989.5|114889.5|114914.6|114814.6|114993|114893|114914.6|114814.6|151
1627972200000|2021-08-03 06:30:00|114914.5|114814.5|115006.5|114906.5|115010.1|114910.1|114912.9|114812.9|193
1627972500000|2021-08-03 06:35:00|115007|114907|114949|114849|115007|114907|114949|114849|58
1627972800000|2021-08-03 06:40:00|114948.5|114848.5|114919.7|114819.7|114948.5|114848.5|114907.3|114807.3|66
1627973100000|2021-08-03 06:45:00|114920.1|114820.1|114995.2|114895.2|114996|114896|114919.7|114819.7|63
1627973400000|2021-08-03 06:50:00|114991.8|114891.8|115006|114906|115006|114906|114985.7|114885.7|39
1627973700000|2021-08-03 06:55:00|115006.5|114906.5|115021.8|114921.8|115153.1|114953.1|115006.5|114888.1|85
1627974000000|2021-08-03 07:00:00|115021.3|114921.3|115026.1|114826.1|115034.2|114934.2|114969.1|114814.6|62
1627974300000|2021-08-03 07:05:00|115022.1|114822.1|114996.1|114796.1|115022.1|114864.1|114940.4|114790.3|51
1627974600000|2021-08-03 07:10:00|114995.6|114795.6|114977|114877|115040.2|114893|114960.4|114795.6|32
1627974900000|2021-08-03 07:15:00|114976.7|114876.7|114978|114878|114981.9|114881.9|114960.8|114860.8|17
1627975200000|2021-08-03 07:20:00|114978.2|114878.2|114941.5|114841.5|114978.7|114878.7|114925|114825|40
1627975500000|2021-08-03 07:25:00|114941.9|114841.9|114843.2|114743.2|114944.2|114844.2|114835.5|114698.1|74
1627975800000|2021-08-03 07:30:00|114842.7|114742.7|114923.5|114723.5|114973.1|114794.1|114841.2|114712.5|42
1627976100000|2021-08-03 07:35:00|114924.5|114724.5|114834.4|114734.4|114925.5|114772.5|114834.4|114685.1|58
1627976400000|2021-08-03 07:40:00|114840.1|114740.1|114870.1|114670.1|114872.6|114740.1|114819.9|114665.3|34
1627976700000|2021-08-03 07:45:00|114869.5|114669.5|114882.8|114682.8|114883.8|114683.8|114869.5|114669.5|26
1627977000000|2021-08-03 07:50:00|114882.2|114682.2|114882.7|114782.7|114885.5|114782.7|114840|114680.2|43
1627977300000|2021-08-03 07:55:00|114882.4|114782.4|114931.7|114731.7|114933.1|114782.4|114864.9|114714.5|49
1627977600000|2021-08-03 08:00:00|114931.5|114731.5|114971.3|114771.3|114977|114837.5|114886.1|114731.5|35
1627977900000|2021-08-03 08:05:00|114970.8|114770.8|114900|114700|114974.5|114798.5|114867.5|114700|30
1627978200000|2021-08-03 08:10:00|114900.5|114700.5|114934.9|114734.9|114937.4|114737.4|114900.5|114700.5|15
1627978500000|2021-08-03 08:15:00|114933.2|114733.2|114920.4|114720.4|114937.4|114737.4|114899.5|114699.5|35
1627978800000|2021-08-03 08:20:00|114919.4|114719.4|114891.5|114691.5|114919.4|114719.4|114891.5|114691.5|30
1627979100000|2021-08-03 08:25:00|114892.9|114692.9|114889.9|114789.9|114939.5|114790.4|114873.2|114692.9|31
1627979400000|2021-08-03 08:30:00|114889.4|114789.4|114880.2|114780.2|114926|114789.4|114866|114719.5|31
1627979700000|2021-08-03 08:35:00|114875.5|114775.5|114917.1|114717.1|114942.5|114785|114870|114717.1|46
1627980000000|2021-08-03 08:40:00|114920.3|114720.3|114944|114744|114944|114744|114920.3|114720.3|10
1627980300000|2021-08-03 08:45:00|114944.5|114744.5|114989|114789|114989|114789|114944.5|114744.5|22
1627980600000|2021-08-03 08:50:00|114989.5|114789.5|114988|114788|114989.5|114789.5|114988|114788|8
1627980900000|2021-08-03 08:55:00|114980.1|114780.1|114926|114826|115021.5|114866.8|114923.7|114780.1|36
1627981200000|2021-08-03 09:00:00|114974|114774|114913.7|114813.7|114981.5|114828|114913.6|114759.5|30
1627981500000|2021-08-03 09:05:00|114913.6|114813.6|114952.5|114852.5|114952.5|114852.5|114908.1|114808.1|22
1627981800000|2021-08-03 09:10:00|114952.1|114852.1|114995|114795|115002.5|114852.4|114936.7|114783.1|22
1627982100000|2021-08-03 09:15:00|114945|114845|114939.7|114839.7|114945|114845|114939.4|114839.4|5
1627982400000|2021-08-03 09:20:00|114955.6|114855.6|115014.5|114814.5|115014.5|114870|114948.6|114806.5|27
1627983000000|2021-08-03 09:30:00|114999.5|114799.5|114973|114773|114999.5|114842.3|114938.9|114773|13
1627983300000|2021-08-03 09:35:00|114968|114768|114943|114743|114968|114768|114943|114743|5
1627983600000|2021-08-03 09:40:00|114948.5|114748.5|114948.5|114748.5|114948.5|114748.5|114943.5|114743.5|4
1627984200000|2021-08-03 09:50:00|114959|114759|114889|114789|114959|114789|114889|114740|6
1627984500000|2021-08-03 09:55:00|114886.5|114786.5|114885|114785|114898.1|114798.1|114862|114762|45
1627984800000|2021-08-03 10:00:00|114885.2|114785.2|114939|114739|114945.5|114792.9|114885.2|114735.5|18
1627985100000|2021-08-03 10:05:00|114933.5|114733.5|114950.5|114750.5|114950.5|114802.5|114894.5|114725|16
1627985400000|2021-08-03 10:10:00|114955|114755|114960.2|114760.2|114961.4|114761.4|114955|114755|6
1627985700000|2021-08-03 10:15:00|114958.2|114758.2|114939|114739|114958.2|114758.2|114938.3|114738.3|15
1627986900000|2021-08-03 10:35:00|114934|114734|114936.5|114736.5|114939.5|114805.1|114882.6|114728|21
1627987200000|2021-08-03 10:40:00|114933.1|114733.1|114938.5|114738.5|114938.6|114738.6|114933.1|114733.1|5
1627987500000|2021-08-03 10:45:00|114885.8|114785.8|114870.5|114770.5|114888.5|114788.5|114870.5|114770.5|15
1627987800000|2021-08-03 10:50:00|114915.5|114715.5|114870.1|114770.1|114915.5|114775.1|114858.8|114712.5|9
1627988100000|2021-08-03 10:55:00|114890.1|114790.1|114899.8|114799.8|114900.1|114800.1|114887.8|114787.8|10
1627988400000|2021-08-03 11:00:00|114905.1|114805.1|114895|114795|114905.1|114805.1|114895|114795|3
1627989000000|2021-08-03 11:10:00|114921.1|114821.1|114929|114729|114997.4|114821.1|114921.1|114729|14
1627989300000|2021-08-03 11:15:00|114924|114724|114929|114729|114929|114729|114924|114724|2
1627989600000|2021-08-03 11:20:00|114924|114724|114930|114730|114930|114730|114924|114724|2
1627989900000|2021-08-03 11:25:00|114924|114724|114924|114724|114924|114724|114924|114724|1
1627990800000|2021-08-03 11:40:00|114926|114726|114890|114790|114926.5|114790|114881|114724.5|6
1627991100000|2021-08-03 11:45:00|114891.7|114791.7|114920.5|114720.5|114922|114794.5|114861.5|114720|16
1627991700000|2021-08-03 11:55:00|114918|114718|114915|114715|114918|114718|114915|114715|2
1627992000000|2021-08-03 12:00:00|114921|114721|114921.5|114721.5|114935|114783|114871|114721|29
1627992300000|2021-08-03 12:05:00|114920.5|114720.5|114956|114756|115005.5|114805.5|114885.1|114720.5|23
1627992600000|2021-08-03 12:10:00|114960|114760|114979.5|114779.5|114979.5|114779.5|114944.5|114744.5|8
1627992900000|2021-08-03 12:15:00|114980|114780|115025.5|114825.5|115048.7|114848.7|114940|114780|9
1627993200000|2021-08-03 12:20:00|115015.5|114815.5|115022.5|114822.5|115022.9|114822.9|115015|114815|5
1627993500000|2021-08-03 12:25:00|114964.1|114864.1|115028.5|114828.5|115028.5|114877|114964.1|114828.5|12
1627993800000|2021-08-03 12:30:00|115028.4|114828.4|115026|114826|115028.4|114828.4|115026|114826|3
1627994100000|2021-08-03 12:35:00|115028.5|114828.5|115057|114857|115082|114922.5|114965.5|114823.5|42
1627994400000|2021-08-03 12:40:00|115057.5|114857.5|115073|114873|115077.5|114877.5|115057.5|114857.5|31
1627994700000|2021-08-03 12:45:00|115070|114870|115031.5|114831.5|115070|114870|115024.5|114824.5|31
1627995000000|2021-08-03 12:50:00|115031.1|114831.1|115023.5|114823.5|115031.1|114831.1|115021.5|114821.5|5
1627995300000|2021-08-03 12:55:00|115030|114830|115030.5|114830.5|115035.5|114835.5|115030|114830|3
1627995600000|2021-08-03 13:00:00|115030.4|114830.4|114977.5|114877.5|115030.4|114886.3|114956.5|114806.5|45
1627995900000|2021-08-03 13:05:00|115027|114827|115058.5|114858.5|115058.5|114876.5|114942.8|114818.2|23
1627996200000|2021-08-03 13:10:00|115008.5|114908.5|115035|114835|115041|114908.5|114986|114835|9
1627996500000|2021-08-03 13:15:00|115034|114834|115034.5|114834.5|115041|114841|115030|114830|7
1627996800000|2021-08-03 13:20:00|115024.5|114824.5|115041|114841|115047.9|114847.9|115022|114822|21
1627997100000|2021-08-03 13:25:00|115048.4|114848.4|114996.5|114896.5|115049|114896.5|114995.5|114846|6
1627997400000|2021-08-03 13:30:00|114997.5|114897.5|115028.5|114928.5|115031.5|114931.5|114997.5|114897.5|32
1627997700000|2021-08-03 13:35:00|115031.7|114931.7|115151.5|115051.5|115216.7|115051.5|115031.7|114931.7|90
1627998000000|2021-08-03 13:40:00|115151|115051|115102.5|115002.5|115151.5|115051.5|115087.5|114987.5|121
1627998300000|2021-08-03 13:45:00|115103|115003|115190.5|115090.5|115238|115091.5|115103|115003|54
1627998600000|2021-08-03 13:50:00|115191.2|115091.2|115227.5|115127.5|115227.5|115127.5|115184.5|115084.5|25
1627998900000|2021-08-03 13:55:00|115226.5|115126.5|115234.5|115134.5|115237.5|115137.5|115202.1|115102.1|61
1627999200000|2021-08-03 14:00:00|115237.5|115137.5|115213|115113|115242.5|115142.5|115210|115110|54
1627999500000|2021-08-03 14:05:00|115217|115117|115243.5|115143.5|115306.5|115158.5|115217|115091.2|49
1627999800000|2021-08-03 14:10:00|115244|115144|115255.5|115055.5|115265.5|115162.5|115223.3|115035.1|74
1628000100000|2021-08-03 14:15:00|115256|115056|115188|114988|115257|115079.1|115136.5|114988|53
1628000400000|2021-08-03 14:20:00|115187|114987|115190.5|114990.5|115212|115061|115145.3|114979.5|45
1628000700000|2021-08-03 14:25:00|115190|114990|115141.5|115041.5|115191.5|115046.5|115139.5|114990|25
1628001000000|2021-08-03 14:30:00|115142|115042|115168|115068|115180|115080|115130.5|115030.5|54
1628001300000|2021-08-03 14:35:00|115167.5|115067.5|115183|115083|115202.8|115102.8|115167.5|115067.5|39
1628001600000|2021-08-03 14:40:00|115182.5|115082.5|115172|115072|115183|115083|115171.5|115071.5|16
1628001900000|2021-08-03 14:45:00|115170|115070|115201.5|115001.5|115201.5|115070|115151|115001.5|27
1628002200000|2021-08-03 14:50:00|115201|115001|115196|114996|115201.5|115044.7|115137.8|114986|13
1628002500000|2021-08-03 14:55:00|115139.3|115039.3|115143.5|115043.5|115145|115045|115135|115035|27
1628002800000|2021-08-03 15:00:00|115139.5|115039.5|115181.7|114981.7|115191.5|115045.5|115137|114952.7|28
1628003100000|2021-08-03 15:05:00|115181.8|114981.8|115177.5|114977.5|115193.3|114993.3|115177.5|114977.5|40
1628003400000|2021-08-03 15:10:00|115178|114978|115127.5|115027.5|115178|115027.5|115127.5|114977.5|6
1628003700000|2021-08-03 15:15:00|115135.5|115035.5|115134.5|115034.5|115136.3|115036.3|115128.5|115028.5|16
1628004000000|2021-08-03 15:20:00|115133.5|115033.5|115137.8|115037.8|115183|115037.8|115131|114981|27
1628004300000|2021-08-03 15:25:00|115135.5|115035.5|115135.5|115035.5|115146|115046|115130.5|115030.5|42
1628004600000|2021-08-03 15:30:00|115136|115036|115133.5|115033.5|115136|115036|115132.5|115032.5|6
1628004900000|2021-08-03 15:35:00|115132.5|115032.5|115123.5|115023.5|115132.5|115032.5|115123.5|115023.5|8
1628005200000|2021-08-03 15:40:00|115122.8|115022.8|115118|115018|115122.8|115022.8|115117.3|115017.3|11
1628005500000|2021-08-03 15:45:00|115118.5|115018.5|115106|115006|115119.5|115019.5|115051.8|114891.8|65
1628005800000|2021-08-03 15:50:00|115105.5|115005.5|115099|114999|115107|115007|115082.1|114982.1|42
1628006100000|2021-08-03 15:55:00|115098.5|114998.5|115113.3|114913.3|115113.3|114999|115015.8|114911.6|89
1628006400000|2021-08-03 16:00:00|115112.3|114912.3|115077.7|114877.7|115116.1|114916.1|115068.7|114868.7|18
1628006700000|2021-08-03 16:05:00|115062.7|114862.7|115076.4|114876.4|115077.3|114877.3|115062.7|114862.7|3
1628007000000|2021-08-03 16:10:00|115058.8|114858.8|115083.8|114883.8|115083.8|114883.8|115058.8|114858.8|2
1628007300000|2021-08-03 16:15:00|115078.2|114878.2|115079|114879|115079|114879|115078.2|114878.2|3
1628007600000|2021-08-03 16:20:00|115078.5|114878.5|115094|114894|115094.5|114894.5|115078.5|114878.5|17
1628007900000|2021-08-03 16:25:00|115094.5|114894.5|115094.5|114894.5|115094.5|114894.5|115094.5|114894.5|1
1628008500000|2021-08-03 16:35:00|115089.3|114889.3|115062.1|114862.1|115089.3|114919.7|114995|114838|47
1628008800000|2021-08-03 16:40:00|115061.6|114861.6|115063.5|114863.5|115070.6|114928.3|115027.4|114856.4|14
1628009100000|2021-08-03 16:45:00|115063|114863|115063.5|114863.5|115064|114864|115063|114863|8
1628009700000|2021-08-03 16:55:00|115063|114863|115053.5|114853.5|115063|114863|115053|114853|8
1628010000000|2021-08-03 17:00:00|115052|114852|115020.5|114820.5|115052|114852|115020.5|114820.5|16
1628010300000|2021-08-03 17:05:00|115019|114819|115018.5|114818.5|115019|114819|115018|114818|3
1628010600000|2021-08-03 17:10:00|115021.5|114821.5|115021|114821|115021.5|114821.5|115021|114821|2
1628010900000|2021-08-03 17:15:00|115022|114822|115027|114827|115027|114827|115022|114822|8
1628011200000|2021-08-03 17:20:00|115026.5|114826.5|115003|114903|115026.5|114907.2|114994.5|114826.5|16
1628011500000|2021-08-03 17:25:00|115003.5|114903.5|115003|114903|115003.5|114903.5|115003|114903|2
1628012400000|2021-08-03 17:40:00|115005|114905|115060.5|114860.5|115060.5|114911|115005|114860.5|9
1628012700000|2021-08-03 17:45:00|115060|114860|115060.5|114860.5|115060.5|114860.5|115060|114860|2
1628013300000|2021-08-03 17:55:00|115064|114864|115067.5|114867.5|115067.5|114867.5|115064|114864|3
1628013600000|2021-08-03 18:00:00|115067|114867|115067|114867|115067.5|114867.5|115066|114866|7
1628013900000|2021-08-03 18:05:00|115066.5|114866.5|115066.5|114866.5|115066.5|114866.5|115066.5|114866.5|1
1628014200000|2021-08-03 18:10:00|115065|114865|115012|114912|115065|114912|115011|114861|11
1628014500000|2021-08-03 18:15:00|114998.3|114898.3|114965.5|114865.5|114998.3|114898.3|114965|114865|16
1628014800000|2021-08-03 18:20:00|114963.5|114863.5|114962|114862|114963.5|114863.5|114961|114861|7
1628015100000|2021-08-03 18:25:00|114958.5|114858.5|115037.9|114837.9|115037.9|114879.5|114958|114833.4|20
1628015400000|2021-08-03 18:30:00|115037.4|114837.4|115091.4|114891.4|115107.5|114907.5|115036.6|114836.6|66
1628015700000|2021-08-03 18:35:00|115096.2|114896.2|115047.4|114947.4|115096.2|114948.4|115025.6|114883.4|47
1628016000000|2021-08-03 18:40:00|115046.9|114946.9|115041.3|114941.3|115050.8|114950.8|115040.3|114940.3|15
1628016900000|2021-08-03 18:55:00|115045.6|114945.6|115047.9|114947.9|115052.6|114952.6|115045.6|114945.6|15
1628017200000|2021-08-03 19:00:00|115047.2|114947.2|115095|114895|115101|114947.2|115047.2|114894.5|14
1628017500000|2021-08-03 19:05:00|115046.5|114946.5|115040.5|114940.5|115093|114953.5|115039.5|114891|25
1628017800000|2021-08-03 19:10:00|115042.5|114942.5|115055|114955|115055.5|114955.5|115042.5|114942.5|15
1628018100000|2021-08-03 19:15:00|115054|114954|115040|114940|115054|114954|115039.5|114939.5|13
1628018400000|2021-08-03 19:20:00|115040.5|114940.5|115040.5|114940.5|115040.5|114940.5|115040.5|114940.5|1
1628018700000|2021-08-03 19:25:00|115040|114940|115077.8|114877.8|115078.3|114940|115028.3|114876.3|18
1628019000000|2021-08-03 19:30:00|115077.9|114877.9|115080|114880|115080.5|114880.5|115077.9|114877.9|3
1628019300000|2021-08-03 19:35:00|115081|114881|115080.5|114880.5|115086|114928.5|115004.4|114862.5|19
1628019600000|2021-08-03 19:40:00|115080|114880|114978.5|114878.5|115080|114921|114969|114860.7|46
1628019900000|2021-08-03 19:45:00|114979|114879|114985.5|114885.5|114986|114886|114979|114879|12
1628020200000|2021-08-03 19:50:00|114988|114888|114985.5|114885.5|114992|114892|114984.5|114884.5|12
1628020500000|2021-08-03 19:55:00|114985|114885|114985|114885|114985|114885|114985|114885|1
1628035200000|2021-08-04 00:00:00|115102.9|114901.1|115038.5|114838.5|115121|114916.1|115023.1|114823.1|94
1628035500000|2021-08-04 00:05:00|115035.1|114835.1|114988.1|114888.1|115069.6|114912.4|114937|114835.1|204
1628035800000|2021-08-04 00:10:00|114988|114888|114925|114825|115004.6|114904.6|114906.5|114806.5|205
1628036100000|2021-08-04 00:15:00|114924.5|114824.5|114949.8|114849.8|114962.5|114862.5|114918.9|114818.9|198
1628036400000|2021-08-04 00:20:00|114949.3|114849.3|114915.1|114815.1|114957.5|114857.5|114910.3|114810.3|194
1628036700000|2021-08-04 00:25:00|114915|114815|114921.1|114821.1|114951|114851|114911.5|114811.5|194
1628037000000|2021-08-04 00:30:00|114920.8|114820.8|114942|114842|114960.8|114860.8|114919.1|114819.1|209
1628037300000|2021-08-04 00:35:00|114940.5|114840.5|114940.1|114840.1|114951.5|114851.5|114917.3|114817.3|162
1628037600000|2021-08-04 00:40:00|114940.3|114840.3|114925|114825|114955.5|114855.5|114921.5|114821.5|146
1628037900000|2021-08-04 00:45:00|114927.4|114827.4|114940.3|114840.3|114954|114854|114921|114821|79
1628038200000|2021-08-04 00:50:00|114940.8|114840.8|114930.8|114830.8|114960.7|114860.7|114922|114822|94
1628038500000|2021-08-04 00:55:00|114934|114834|114885.5|114785.5|114936|114836|114873.5|114773.5|123
1628038800000|2021-08-04 01:00:00|114885|114785|114974.5|114874.5|114979|114879|114869.1|114769.1|171
1628039100000|2021-08-04 01:05:00|114978.1|114878.1|114989.4|114889.4|115006.1|114906.1|114966.4|114866.4|204
1628039400000|2021-08-04 01:10:00|114987.5|114887.5|114966.5|114866.5|114990.4|114890.4|114966.5|114866.5|98
1628039700000|2021-08-04 01:15:00|114957|114857|114922|114822|114967.5|114867.5|114921|114821|165
1628040000000|2021-08-04 01:20:00|114921|114821|114876.1|114776.1|114930|114830|114859|114759|234
1628040300000|2021-08-04 01:25:00|114877.1|114777.1|114871.5|114771.5|114896.1|114796.1|114861|114761|194
1628040600000|2021-08-04 01:30:00|114872|114772|114868.9|114768.9|114898.1|114798.1|114853.5|114753.5|231
1628040900000|2021-08-04 01:35:00|114868.4|114768.4|114889.3|114789.3|114900.5|114800.5|114867.6|114767.6|206
1628041200000|2021-08-04 01:40:00|114893|114793|114903|114803|114932.6|114832.6|114888.3|114788.3|200
1628041500000|2021-08-04 01:45:00|114903.5|114803.5|114799.1|114699.1|114903.5|114803.5|114799.1|114699.1|344
1628041800000|2021-08-04 01:50:00|114797.1|114697.1|114713.5|114613.5|114807.8|114707.8|114679.1|114579.1|358
1628042100000|2021-08-04 01:55:00|114712.5|114612.5|114668.2|114568.2|114728.5|114628.5|114661.9|114561.9|284
1628042400000|2021-08-04 02:00:00|114668.7|114568.7|114688|114588|114699.2|114599.2|114643.1|114543.1|234
1628042700000|2021-08-04 02:05:00|114687.5|114587.5|114709.5|114609.5|114716.5|114616.5|114682.7|114582.7|225
1628043000000|2021-08-04 02:10:00|114710.5|114610.5|114728.1|114628.1|114747.3|114647.3|114709.5|114609.5|251
1628043300000|2021-08-04 02:15:00|114727.1|114627.1|114747|114647|114755.7|114655.7|114724.5|114624.5|196
1628043600000|2021-08-04 02:20:00|114743.7|114643.7|114732.1|114632.1|114761.5|114661.5|114719.5|114619.5|207
1628043900000|2021-08-04 02:25:00|114733.5|114633.5|114742|114642|114745.5|114645.5|114719.5|114619.5|122
1628044200000|2021-08-04 02:30:00|114743.5|114643.5|114707|114607|114745.5|114645.5|114707|114607|138
1628044500000|2021-08-04 02:35:00|114705|114605|114668.9|114568.9|114709.1|114609.1|114660.2|114560.2|178
1628044800000|2021-08-04 02:40:00|114669.5|114569.5|114633.5|114533.5|114678|114578|114630.5|114530.5|262
1628045100000|2021-08-04 02:45:00|114630.5|114530.5|114622.1|114522.1|114645.5|114545.5|114597.5|114497.5|192
1628045400000|2021-08-04 02:50:00|114626.5|114526.5|114635.1|114535.1|114641|114541|114616|114516|119
1628045700000|2021-08-04 02:55:00|114634.5|114534.5|114587.9|114487.9|114634.5|114534.5|114578|114478|129
1628046000000|2021-08-04 03:00:00|114588.6|114488.6|114621|114521|114647|114547|114587.9|114487.9|173
1628046300000|2021-08-04 03:05:00|114621.5|114521.5|114651.1|114551.1|114666.9|114566.9|114621|114521|163
1628046600000|2021-08-04 03:10:00|114649.5|114549.5|114661.1|114561.1|114686.1|114586.1|114636.9|114536.9|128
1628046900000|2021-08-04 03:15:00|114660.6|114560.6|114652.9|114552.9|114676|114576|114645.1|114545.1|202
1628047200000|2021-08-04 03:20:00|114653.5|114553.5|114666.5|114566.5|114683.1|114583.1|114645.1|114545.1|60
1628047500000|2021-08-04 03:25:00|114665|114565|114655.1|114555.1|114665.3|114565.3|114639.5|114539.5|63
1628047800000|2021-08-04 03:30:00|114654|114554|114688.3|114588.3|114698.1|114598.1|114649.8|114549.8|113
1628048100000|2021-08-04 03:35:00|114686.3|114586.3|114692.1|114592.1|114700.7|114600.7|114669|114569|111
1628048400000|2021-08-04 03:40:00|114693|114593|114678.1|114578.1|114709|114609|114678.1|114578.1|90
1628048700000|2021-08-04 03:45:00|114677.7|114577.7|114634.1|114534.1|114691.7|114591.7|114628.2|114528.2|88
1628049000000|2021-08-04 03:50:00|114631.5|114531.5|114645.1|114545.1|114648.1|114548.1|114624|114524|57
1628049300000|2021-08-04 03:55:00|114641.1|114541.1|114630.5|114530.5|114641.1|114541.1|114597.9|114497.9|126
1628049600000|2021-08-04 04:00:00|114630.7|114530.7|114627.5|114527.5|114641.1|114541.1|114606|114506|149
1628049900000|2021-08-04 04:05:00|114627.4|114527.4|114632|114532|114642.1|114542.1|114607.4|114507.4|123
1628050200000|2021-08-04 04:10:00|114625.5|114525.5|114629.5|114529.5|114644.1|114544.1|114620.5|114520.5|89
1628050500000|2021-08-04 04:15:00|114627|114527|114594.6|114494.6|114627|114527|114587.5|114487.5|123
1628050800000|2021-08-04 04:20:00|114594|114494|114577.2|114477.2|114598.1|114498.1|114570.5|114470.5|133
1628051100000|2021-08-04 04:25:00|114575.6|114475.6|114526.5|114426.5|114578.1|114478.1|114496|114396|214
1628051400000|2021-08-04 04:30:00|114526.4|114426.4|114475|114375|114539.5|114439.5|114461.1|114361.1|198
1628051700000|2021-08-04 04:35:00|114474.5|114374.5|114498.6|114398.6|114515.1|114415.1|114467.2|114367.2|162
1628052000000|2021-08-04 04:40:00|114499|114399|114468.1|114368.1|114509.5|114409.5|114459.3|114359.3|158
1628052300000|2021-08-04 04:45:00|114467.1|114367.1|114472.1|114372.1|114514.3|114414.3|114467.1|114367.1|155
1628052600000|2021-08-04 04:50:00|114474.5|114374.5|114437.1|114337.1|114474.5|114374.5|114431|114331|133
1628052900000|2021-08-04 04:55:00|114438|114338|114463|114363|114471.1|114371.1|114431.5|114331.5|105
1628053200000|2021-08-04 05:00:00|114465.1|114365.1|114442.5|114342.5|114477|114377|114430|114330|160
1628053500000|2021-08-04 05:05:00|114443|114343|114482.5|114382.5|114493.5|114393.5|114439.5|114339.5|169
1628053800000|2021-08-04 05:10:00|114486.1|114386.1|114415.1|114315.1|114490.1|114390.1|114414.5|114314.5|103
1628054100000|2021-08-04 05:15:00|114414.5|114314.5|114428.1|114328.1|114438|114338|114405|114305|143
1628054400000|2021-08-04 05:20:00|114429.1|114329.1|114463.1|114363.1|114475|114375|114427.6|114327.6|122
1628054700000|2021-08-04 05:25:00|114463.5|114363.5|114494.5|114394.5|114512.5|114412.5|114463.1|114363.1|188
1628055000000|2021-08-04 05:30:00|114489.5|114389.5|114429.1|114329.1|114492.5|114392.5|114425.5|114325.5|137
1628055300000|2021-08-04 05:35:00|114431|114331|114509.5|114409.5|114525.1|114425.1|114428.5|114328.5|168
1628055600000|2021-08-04 05:40:00|114510|114410|114536.6|114436.6|114561.3|114461.3|114489|114389|185
1628055900000|2021-08-04 05:45:00|114538.8|114438.8|114491|114391|114542|114442|114476|114376|150
1628056200000|2021-08-04 05:50:00|114492.5|114392.5|114469|114369|114496.5|114396.5|114449.6|114349.6|107
1628056500000|2021-08-04 05:55:00|114469.5|114369.5|114508|114408|114517.5|114417.5|114460.3|114360.3|101
1628056800000|2021-08-04 06:00:00|114508.5|114408.5|114510.5|114410.5|114534.5|114434.5|114475|114375|210
1628057100000|2021-08-04 06:05:00|114514.5|114414.5|114482.3|114382.3|114517|114417|114446.7|114346.7|253
1628057400000|2021-08-04 06:10:00|114484.2|114384.2|114469.5|114369.5|114499.5|114399.5|114466.7|114366.7|196
1628057700000|2021-08-04 06:15:00|114470.7|114370.7|114418.9|114318.9|114470.7|114370.7|114417.1|114317.1|199
1628058000000|2021-08-04 06:20:00|114419|114319|114453.1|114353.1|114466|114366|114405.1|114305.1|220
1628058300000|2021-08-04 06:25:00|114454.5|114354.5|114469.8|114369.8|114470.3|114370.3|114415.1|114315.1|137
1628058600000|2021-08-04 06:30:00|114467.5|114367.5|114474.7|114374.7|114475.7|114375.7|114445|114345|115
1628058900000|2021-08-04 06:35:00|114475.2|114375.2|114515.5|114415.5|114587.1|114450.9|114475.2|114375.2|93
1628059200000|2021-08-04 06:40:00|114515.1|114415.1|114505.1|114405.1|114560.3|114424|114496.5|114350.1|54
1628059500000|2021-08-04 06:45:00|114501.3|114401.3|114495.1|114395.1|114505.1|114405.1|114473.5|114373.5|17
1628059800000|2021-08-04 06:50:00|114495|114395|114459.1|114359.1|114495.1|114395.1|114459.1|114359.1|38
1628060100000|2021-08-04 06:55:00|114458.1|114358.1|114415.1|114315.1|114458.1|114358.1|114415.1|114315.1|70
1628060400000|2021-08-04 07:00:00|114418.8|114318.8|114458.5|114358.5|114459|114359|114415.1|114315.1|38
1628060700000|2021-08-04 07:05:00|114458.4|114358.4|114447.7|114347.7|114458.4|114358.4|114434|114334|66
1628061000000|2021-08-04 07:10:00|114448.2|114348.2|114488.5|114388.5|114488.6|114388.6|114447.2|114347.2|58
1628061300000|2021-08-04 07:15:00|114486.5|114386.5|114449|114349|114489.1|114389.1|114442.6|114342.6|93
1628061600000|2021-08-04 07:20:00|114498.5|114298.5|114408.1|114308.1|114498.6|114343.6|114384.9|114284.9|78
1628061900000|2021-08-04 07:25:00|114408|114308|114416.5|114316.5|114472|114335.1|114392.9|114255.3|85
1628062200000|2021-08-04 07:30:00|114415.5|114315.5|114407.1|114307.1|114435.1|114335.1|114407.1|114307.1|25
1628062500000|2021-08-04 07:35:00|114406.1|114306.1|114375|114275|114422.6|114306.1|114326.1|114182.5|133
1628062800000|2021-08-04 07:40:00|114375.4|114275.4|114465.8|114265.8|114465.8|114309.2|114374.9|114260.1|46
1628063100000|2021-08-04 07:45:00|114468.3|114268.3|114444.3|114344.3|114477.6|114359.2|114425.5|114268.3|55
1628063400000|2021-08-04 07:50:00|114443.8|114343.8|114439.8|114239.8|114449.6|114343.8|114379.5|114239.3|66
1628063700000|2021-08-04 07:55:00|114443.6|114243.6|114346.1|114146.1|114453.6|114294.1|114346.1|114146.1|97
1628064000000|2021-08-04 08:00:00|114338.9|114138.9|114372|114172|114388.5|114240.1|114290|114124.7|68
1628064300000|2021-08-04 08:05:00|114379|114179|114365.1|114265.1|114427|114270|114335.5|114177|74
1628064600000|2021-08-04 08:10:00|114367.5|114267.5|114440.6|114340.6|114561.8|114394.6|114367.5|114267.5|95
1628064900000|2021-08-04 08:15:00|114513|114313|114478.1|114378.1|114538.6|114400.7|114440.6|114313|48
1628065200000|2021-08-04 08:20:00|114477.8|114377.8|114474.3|114374.3|114480.8|114380.8|114464.5|114364.5|47
1628065500000|2021-08-04 08:25:00|114474.8|114374.8|114478.5|114378.5|114527.7|114402.9|114466|114325.5|49
1628065800000|2021-08-04 08:30:00|114479.5|114379.5|114491.3|114391.3|114532.3|114391.8|114478.7|114327.5|78
1628066100000|2021-08-04 08:35:00|114491.5|114391.5|114474|114374|114510.6|114410.6|114453|114353|67
1628066400000|2021-08-04 08:40:00|114475|114375|114480|114380|114495.1|114395.1|114446|114346|28
1628066700000|2021-08-04 08:45:00|114479.3|114379.3|114461.5|114361.5|114495.1|114395.1|114461.5|114361.5|41
1628067000000|2021-08-04 08:50:00|114466.3|114366.3|114457.5|114257.5|114506.1|114381|114398.2|114198.2|56
1628067300000|2021-08-04 08:55:00|114465|114265|114460|114260|114525.1|114361.5|114449.1|114249.1|42
1628067600000|2021-08-04 09:00:00|114464.5|114264.5|114455|114255|114465|114265|114455|114255|4
1628067900000|2021-08-04 09:05:00|114458|114258|114478|114278|114478|114324.3|114423.1|114258|4
1628068500000|2021-08-04 09:15:00|114475.5|114275.5|114479|114279|114488.9|114288.9|114474|114274|6
1628068800000|2021-08-04 09:20:00|114440.2|114340.2|114442.7|114342.7|114445|114345|114435.1|114335.1|13
1628069100000|2021-08-04 09:25:00|114442.8|114342.8|114442.8|114342.8|114448|114348|114441.8|114341.8|9
1628069400000|2021-08-04 09:30:00|114429|114329|114472.5|114272.5|114472.5|114335.1|114420|114270.3|14
1628069700000|2021-08-04 09:35:00|114471.3|114271.3|114483|114283|114483|114283|114471.3|114271.3|7
1628070000000|2021-08-04 09:40:00|114478|114278|114483|114283|114483|114283|114478|114278|2
1628070300000|2021-08-04 09:45:00|114482.3|114282.3|114469.6|114269.6|114482.3|114282.3|114469.3|114269.3|13
1628070600000|2021-08-04 09:50:00|114469.1|114269.1|114470|114270|114470|114270|114469.1|114269.1|3
1628070900000|2021-08-04 09:55:00|114465.5|114265.5|114411.3|114311.3|114465.5|114314|114410.1|114265.5|6
1628071200000|2021-08-04 10:00:00|114411.8|114311.8|114454.5|114254.5|114470|114312.8|114365|114225|26
1628071500000|2021-08-04 10:05:00|114455|114255|114479.3|114279.3|114482.3|114282.3|114455|114255|18
1628071800000|2021-08-04 10:10:00|114476.1|114276.1|114471.9|114271.9|114478.8|114278.8|114467.1|114267.1|11
1628072100000|2021-08-04 10:15:00|114470.7|114270.7|114450.5|114250.5|114470.7|114270.7|114450.5|114250.5|9
1628072700000|2021-08-04 10:25:00|114456.5|114256.5|114456.7|114256.7|114458|114258|114456.5|114256.5|5
1628073000000|2021-08-04 10:30:00|114444.7|114244.7|114435.3|114235.3|114444.7|114244.7|114434.5|114234.5|6
1628073300000|2021-08-04 10:35:00|114435.5|114235.5|114446.5|114246.5|114451.7|114310.6|114409.1|114235.5|6
1628073600000|2021-08-04 10:40:00|114449.9|114249.9|114468|114268|114468.5|114268.5|114449.9|114249.9|11
1628073900000|2021-08-04 10:45:00|114467.6|114267.6|114475.7|114275.7|114475.7|114275.7|114467.6|114267.6|5
1628074200000|2021-08-04 10:50:00|114475|114275|114475|114275|114475.2|114275.2|114475|114275|3
1628074500000|2021-08-04 10:55:00|114475.1|114275.1|114430.7|114330.7|114494|114332.5|114430.7|114266|30
1628074800000|2021-08-04 11:00:00|114438|114338|114430.6|114330.6|114513.5|114363.5|114427.1|114285|29
1628075100000|2021-08-04 11:05:00|114430|114330|114424.6|114324.6|114430|114330|114424.6|114324.6|8
1628075400000|2021-08-04 11:10:00|114427.1|114327.1|114436.5|114236.5|114439|114327.1|114394|114235.7|16
1628075700000|2021-08-04 11:15:00|114436.7|114236.7|114440|114240|114443.3|114243.3|114434.3|114234.3|9
1628076000000|2021-08-04 11:20:00|114436.3|114236.3|114411|114211|114440|114240|114411|114211|13
1628076300000|2021-08-04 11:25:00|114406.5|114206.5|114380|114180|114406.5|114239.4|114334.4|114166.5|8
1628076600000|2021-08-04 11:30:00|114383.8|114183.8|114333.8|114233.8|114383.8|114234.4|114326.9|114181.4|11
1628076900000|2021-08-04 11:35:00|114335.1|114235.1|114335.1|114235.1|114335.1|114235.1|114335.1|114235.1|1
1628077200000|2021-08-04 11:40:00|114330|114230|114404.4|114204.4|114404.4|114255.2|114330|114204.4|14
1628077800000|2021-08-04 11:50:00|114344.4|114244.4|114350|114250|114350.3|114250.3|114344.4|114244.4|4
1628078100000|2021-08-04 11:55:00|114349.9|114249.9|114355.7|114255.7|114358.1|114258.1|114344.5|114244.5|18
1628078400000|2021-08-04 12:00:00|114358.1|114258.1|114354|114254|114360.6|114260.6|114354|114254|5
1628078700000|2021-08-04 12:05:00|114355.5|114255.5|114355.5|114255.5|114355.5|114255.5|114355.5|114255.5|1
1628079000000|2021-08-04 12:10:00|114367.4|114267.4|114441.5|114241.5|114444.8|114288.5|114367.4|114233|19
1628079300000|2021-08-04 12:15:00|114433.5|114233.5|114364.3|114164.3|114440.1|114260.6|114313.7|114149.7|77
1628079600000|2021-08-04 12:20:00|114363.3|114163.3|114374.1|114174.1|114374.6|114225|114317.2|114163.3|14
1628079900000|2021-08-04 12:25:00|114370|114170|114369|114169|114370|114170|114360.5|114160.5|15
1628080200000|2021-08-04 12:30:00|114366.7|114166.7|114319.5|114219.5|114383.1|114228.1|114318.1|114166.7|18
1628080500000|2021-08-04 12:35:00|114319.4|114219.4|114334|114134|114339.4|114219.5|114275|114130|35
1628080800000|2021-08-04 12:40:00|114328.7|114128.7|114275.9|114075.9|114329.4|114160.9|114249.5|114075.9|44
1628081100000|2021-08-04 12:45:00|114271.5|114071.5|114279.7|114079.7|114280.1|114080.1|114225.5|114025.5|63
1628081400000|2021-08-04 12:50:00|114278.7|114078.7|114278.1|114078.1|114330.4|114148.3|114245.1|114076.9|36
1628081700000|2021-08-04 12:55:00|114277.6|114077.6|114276|114076|114279.5|114079.5|114269|114069|14
1628082000000|2021-08-04 13:00:00|114277|114077|114392.7|114192.7|114423.1|114223.1|114254.4|114077|70
1628082300000|2021-08-04 13:05:00|114391.7|114191.7|114377.4|114177.4|114439.5|114286.7|114305.7|114135.8|78
1628082600000|2021-08-04 13:10:00|114381.9|114181.9|114396.5|114196.5|114399.5|114199.5|114381.9|114181.9|11
1628082900000|2021-08-04 13:15:00|114394.3|114194.3|114376.9|114176.9|114394.3|114228.5|114311.9|114159.4|41
1628083200000|2021-08-04 13:20:00|114377.4|114177.4|114356.7|114256.7|114390.1|114256.9|114343.9|114177.4|25
1628083500000|2021-08-04 13:25:00|114353.2|114253.2|114315.5|114215.5|114355|114255|114315.5|114215.5|28
1628083800000|2021-08-04 13:30:00|114315|114215|114205.8|114105.8|114315|114215|114205.8|114105.8|95
1628084100000|2021-08-04 13:35:00|114205.3|114105.3|114235|114135|114235|114135|114183.5|114083.5|38
1628084400000|2021-08-04 13:40:00|114234.5|114134.5|114279|114079|114280|114137|114226.5|114076.5|22
1628084700000|2021-08-04 13:45:00|114282|114082|114214.5|114114.5|114284.3|114126.3|114214.5|114065|30
1628085000000|2021-08-04 13:50:00|114215|114115|114227.8|114127.8|114228.8|114128.8|114214|114114|9
1628085300000|2021-08-04 13:55:00|114227.3|114127.3|114245|114145|114245|114145|114226.8|114126.8|13
1628085600000|2021-08-04 14:00:00|114240.5|114140.5|114380|114180|114406.2|114206.2|114237.8|114105.8|98
1628085900000|2021-08-04 14:05:00|114378.5|114178.5|114439|114239|114460|114295|114342.3|114171.3|116
1628086200000|2021-08-04 14:10:00|114436.6|114236.6|114420|114220|114436.6|114264.8|114288.3|114118.1|150
1628086500000|2021-08-04 14:15:00|114419.5|114219.5|114462.2|114262.2|114482.5|114329.1|114373.8|114214.7|121
1628086800000|2021-08-04 14:20:00|114462.7|114262.7|114552.5|114352.5|114569|114407.2|114449.8|114262.7|85
1628087100000|2021-08-04 14:25:00|114553|114353|114554|114354|114569|114425|114510.3|114350.5|75
1628087400000|2021-08-04 14:30:00|114554.5|114354.5|114540.5|114340.5|114586.5|114439.5|114491.5|114340.5|69
1628087700000|2021-08-04 14:35:00|114535.5|114335.5|114506|114406|114540|114412.1|114479|114329|47
1628088000000|2021-08-04 14:40:00|114504.3|114404.3|114469.6|114369.6|114534.5|114404.3|114458.1|114300|55
1628088300000|2021-08-04 14:45:00|114471|114371|114551|114351|114551|114385|114471|114334.5|27
1628088600000|2021-08-04 14:50:00|114550.5|114350.5|114557.1|114357.1|114557.8|114357.8|114550.5|114350.5|28
1628088900000|2021-08-04 14:55:00|114556.6|114356.6|114548.1|114348.1|114557.3|114418.4|114495.5|114345.5|42
1628089200000|2021-08-04 15:00:00|114548.6|114348.6|114505|114405|114550|114407.5|114493|114347|53
1628089500000|2021-08-04 15:05:00|114504.5|114404.5|114573.9|114373.9|114576.7|114422|114504|114365|53
1628089800000|2021-08-04 15:10:00|114574.7|114374.7|114625.5|114425.5|114632.5|114451.1|114549|114366|56
1628090100000|2021-08-04 15:15:00|114623.3|114423.3|114579.7|114379.7|114624.4|114424.4|114578|114378|29
1628090400000|2021-08-04 15:20:00|114568.4|114368.4|114577.5|114377.5|114596|114396|114509.1|114309.1|63
1628090700000|2021-08-04 15:25:00|114578|114378|114577.6|114377.6|114590.5|114390.5|114577.5|114377.5|26
1628091000000|2021-08-04 15:30:00|114548.5|114448.5|114605.5|114505.5|114632.3|114506.8|114548.5|114425.3|32
1628091300000|2021-08-04 15:35:00|114604.5|114504.5|114588.6|114488.6|114604.5|114504.5|114587.6|114487.6|10
1628091600000|2021-08-04 15:40:00|114588.8|114488.8|114524|114424|114588.8|114488.8|114524|114424|43
1628091900000|2021-08-04 15:45:00|114523|114423|114579.3|114379.3|114579.3|114424.5|114523|114379.3|3
1628092200000|2021-08-04 15:50:00|114580|114380|114594.5|114394.5|114606|114406|114580|114380|30
1628092500000|2021-08-04 15:55:00|114597.2|114397.2|114594.5|114394.5|114597.2|114397.2|114592.7|114392.7|6
1628092800000|2021-08-04 16:00:00|114599.9|114399.9|114615.7|114415.7|114624.2|114424.2|114594|114394|27
1628093100000|2021-08-04 16:05:00|114615.4|114415.4|114596.6|114396.6|114621.7|114446|114535|114395|33
1628093400000|2021-08-04 16:10:00|114551.5|114451.5|114617.1|114417.1|114624.5|114473.5|114551.5|114413|34
1628093700000|2021-08-04 16:15:00|114612|114412|114565|114465|114613.5|114465|114565|114407|10
1628094000000|2021-08-04 16:20:00|114562.3|114462.3|114559|114459|114562.3|114462.3|114559|114459|3
1628094300000|2021-08-04 16:25:00|114558.5|114458.5|114625|114425|114626.6|114484|114558.5|114424.6|28
1628094600000|2021-08-04 16:30:00|114628|114428|114628.1|114428.1|114628.5|114428.5|114626.4|114426.4|10
1628094900000|2021-08-04 16:35:00|114628.3|114428.3|114591.2|114491.2|114628.4|114491.2|114583|114427.5|15
1628095200000|2021-08-04 16:40:00|114590.7|114490.7|114590.7|114490.7|114590.7|114490.7|114590.2|114490.2|3
1628095800000|2021-08-04 16:50:00|114591.2|114491.2|114590.7|114490.7|114591.2|114491.2|114590.2|114490.2|4
1628096100000|2021-08-04 16:55:00|114595.7|114495.7|114598.6|114498.6|114599.2|114499.2|114595.7|114495.7|4
1628096400000|2021-08-04 17:00:00|114592.6|114492.6|114591.3|114491.3|114592.6|114492.6|114591.3|114491.3|3
1628096700000|2021-08-04 17:05:00|114580.7|114480.7|114588.6|114488.6|114589.1|114489.1|114580.7|114480.7|15
1628097300000|2021-08-04 17:15:00|114588.7|114488.7|114592.2|114492.2|114593.2|114493.2|114588.2|114488.2|6
1628097600000|2021-08-04 17:20:00|114592.3|114492.3|114592.2|114492.2|114592.5|114492.5|114592.2|114492.2|5
1628097900000|2021-08-04 17:25:00|114591.2|114491.2|114592|114492|114592|114492|114590.5|114490.5|4
1628098200000|2021-08-04 17:30:00|114590.7|114490.7|114592|114492|114592|114492|114590.7|114490.7|3
1628098800000|2021-08-04 17:40:00|114591.8|114491.8|114591.8|114491.8|114592|114492|114591.8|114491.8|3
1628099100000|2021-08-04 17:45:00|114592|114492|114582|114482|114592|114492|114581.2|114481.2|17
1628099400000|2021-08-04 17:50:00|114585.7|114485.7|114585|114485|114585.7|114485.7|114585|114485|5
1628099700000|2021-08-04 17:55:00|114585.3|114485.3|114589.2|114489.2|114589.3|114489.3|114564.8|114464.8|23
1628100000000|2021-08-04 18:00:00|114590.2|114490.2|114590|114490|114590.2|114490.2|114575.7|114475.7|17
1628100300000|2021-08-04 18:05:00|114592|114492|114592|114492|114592|114492|114592|114492|1
1628100600000|2021-08-04 18:10:00|114591.5|114491.5|114586|114486|114592|114492|114586|114486|4
1628100900000|2021-08-04 18:15:00|114585.5|114485.5|114591.5|114491.5|114593.3|114493.3|114585.5|114485.5|10
1628101200000|2021-08-04 18:20:00|114592|114492|114592|114492|114592|114492|114591|114491|3
1628101500000|2021-08-04 18:25:00|114592.8|114492.8|114597.4|114497.4|114597.4|114497.4|114592.8|114492.8|5
1628101800000|2021-08-04 18:30:00|114599.5|114499.5|114600.5|114500.5|114605.3|114505.3|114599.2|114499.2|15
1628102100000|2021-08-04 18:35:00|114600|114500|114599.5|114499.5|114600|114500|114599.5|114499.5|2
1628102400000|2021-08-04 18:40:00|114600.5|114500.5|114676.8|114476.8|114676.8|114524.5|114600.5|114464.5|18
1628102700000|2021-08-04 18:45:00|114676.3|114476.3|114676.3|114476.3|114676.3|114476.3|114676.1|114476.1|3
1628103000000|2021-08-04 18:50:00|114676.6|114476.6|114676.6|114476.6|114676.6|114476.6|114676.6|114476.6|1
1628103300000|2021-08-04 18:55:00|114676.4|114476.4|114675.9|114475.9|114676.4|114476.4|114675.9|114475.9|2
1628103600000|2021-08-04 19:00:00|114626.4|114526.4|114625.5|114525.5|114626.4|114526.4|114625|114525|6
1628103900000|2021-08-04 19:05:00|114625.3|114525.3|114622|114522|114625.3|114525.3|114616.3|114516.3|10
1628104200000|2021-08-04 19:10:00|114621|114521|114621.8|114521.8|114621.8|114521.8|114621|114521|4
1628104500000|2021-08-04 19:15:00|114621.9|114521.9|114625|114525|114625|114525|114618.5|114518.5|5
1628104800000|2021-08-04 19:20:00|114674.5|114474.5|114670|114470|114674.5|114474.5|114670|114470|6
1628105100000|2021-08-04 19:25:00|114609|114509|114634.6|114434.6|114634.6|114509|114562|114416.7|16
1628105400000|2021-08-04 19:30:00|114604.8|114404.8|114622|114422|114641.8|114466.7|114566.7|114404.8|46
1628105700000|2021-08-04 19:35:00|114622.5|114422.5|114638|114438|114638|114438|114622|114422|23
1628106000000|2021-08-04 19:40:00|114638.5|114438.5|114652.5|114452.5|114653|114453|114628|114428|23
1628106300000|2021-08-04 19:45:00|114653|114453|114589.5|114489.5|114653.5|114489.5|114589.5|114439|19
1628106900000|2021-08-04 19:55:00|114590|114490|114590|114490|114590|114490|114590|114490|1
1628121600000|2021-08-05 00:00:00|114719.1|114519.1|114624.5|114524.5|114719.1|114537.5|114596|114433.4|152
1628121900000|2021-08-05 00:05:00|114625.6|114525.6|114632|114532|114651|114551|114619.6|114519.6|213
1628122200000|2021-08-05 00:10:00|114632.5|114532.5|114637.2|114537.2|114652|114552|114624.6|114524.6|242
1628122500000|2021-08-05 00:15:00|114634.5|114534.5|114612.3|114512.3|114644.5|114544.5|114612.3|114512.3|114
1628122800000|2021-08-05 00:20:00|114613.1|114513.1|114610.8|114510.8|114634.5|114534.5|114588.1|114488.1|183
1628123100000|2021-08-05 00:25:00|114611.3|114511.3|114613.1|114513.1|114615.1|114515.1|114598|114498|107
1628123400000|2021-08-05 00:30:00|114614.5|114514.5|114613.5|114513.5|114635|114535|114609.1|114509.1|79
1628123700000|2021-08-05 00:35:00|114613.1|114513.1|114619.7|114519.7|114633.1|114533.1|114603.5|114503.5|82
1628124000000|2021-08-05 00:40:00|114619.3|114519.3|114695.1|114595.1|114696.4|114596.4|114619.1|114519.1|120
1628124300000|2021-08-05 00:45:00|114696.4|114596.4|114689.6|114589.6|114707.8|114607.8|114679.6|114579.6|163
1628124600000|2021-08-05 00:50:00|114688.9|114588.9|114698.5|114598.5|114720|114620|114679.2|114579.2|171
1628124900000|2021-08-05 00:55:00|114696.6|114596.6|114708.5|114608.5|114762|114662|114695.5|114595.5|207
1628125200000|2021-08-05 01:00:00|114716.5|114616.5|114695.6|114595.6|114726.5|114626.5|114681.4|114581.4|277
1628125500000|2021-08-05 01:05:00|114695.1|114595.1|114681.1|114581.1|114695.1|114595.1|114663.5|114563.5|208
1628125800000|2021-08-05 01:10:00|114683|114583|114681.5|114581.5|114692.5|114592.5|114655|114555|198
1628126100000|2021-08-05 01:15:00|114682|114582|114599.5|114499.5|114682|114582|114592|114492|185
1628126400000|2021-08-05 01:20:00|114599.2|114499.2|114559.5|114459.5|114618.1|114518.1|114539|114439|265
1628126700000|2021-08-05 01:25:00|114560|114460|114485.1|114385.1|114571.1|114471.1|114477.1|114377.1|283
1628127000000|2021-08-05 01:30:00|114485.2|114385.2|114527.1|114427.1|114527.1|114427.1|114480.6|114380.6|258
1628127300000|2021-08-05 01:35:00|114526.6|114426.6|114529|114429|114535.5|114435.5|114492.1|114392.1|194
1628127600000|2021-08-05 01:40:00|114528|114428|114497.5|114397.5|114530.5|114430.5|114452.6|114352.6|268
1628127900000|2021-08-05 01:45:00|114496.1|114396.1|114484.6|114384.6|114502.2|114402.2|114472.5|114372.5|127
1628128200000|2021-08-05 01:50:00|114486.6|114386.6|114461|114361|114511.2|114411.2|114461|114361|223
1628128500000|2021-08-05 01:55:00|114449|114349|114442.6|114342.6|114468.1|114368.1|114438.1|114338.1|245
1628128800000|2021-08-05 02:00:00|114440|114340|114457.5|114357.5|114470.5|114370.5|114419|114319|201
1628129100000|2021-08-05 02:05:00|114459.7|114359.7|114461.7|114361.7|114486.5|114386.5|114448|114348|167
1628129400000|2021-08-05 02:10:00|114461.3|114361.3|114482.5|114382.5|114483.5|114383.5|114440.5|114340.5|124
1628129700000|2021-08-05 02:15:00|114480.3|114380.3|114510.5|114410.5|114514|114414|114480.3|114380.3|79
1628130000000|2021-08-05 02:20:00|114512|114412|114509|114409|114513.5|114413.5|114491.2|114391.2|116
1628130300000|2021-08-05 02:25:00|114510.5|114410.5|114485.6|114385.6|114510.7|114410.7|114483.5|114383.5|90
1628130600000|2021-08-05 02:30:00|114486.1|114386.1|114437.6|114337.6|114494.3|114394.3|114426.5|114326.5|191
1628130900000|2021-08-05 02:35:00|114438|114338|114478|114378|114479.1|114379.1|114427.1|114327.1|62
1628131200000|2021-08-05 02:40:00|114477.5|114377.5|114463.1|114363.1|114492.2|114392.2|114452.1|114352.1|138
1628131500000|2021-08-05 02:45:00|114462.7|114362.7|114426|114326|114466.7|114366.7|114416.4|114316.4|158
1628131800000|2021-08-05 02:50:00|114425.5|114325.5|114429|114329|114459.5|114359.5|114418.4|114318.4|144
1628132100000|2021-08-05 02:55:00|114428|114328|114302.4|114202.4|114428|114328|114271.7|114171.7|215
1628132400000|2021-08-05 03:00:00|114302.5|114202.5|114288|114188|114309.2|114209.2|114265.5|114165.5|234
1628132700000|2021-08-05 03:05:00|114294.8|114194.8|114287.5|114187.5|114299.5|114199.5|114287|114187|37
1628133000000|2021-08-05 03:10:00|114291.1|114191.1|114296|114196|114325.5|114225.5|114291.1|114191.1|109
1628133300000|2021-08-05 03:15:00|114295|114195|114295.5|114195.5|114332.5|114232.5|114279.5|114179.5|154
1628133600000|2021-08-05 03:20:00|114291.5|114191.5|114288.7|114188.7|114301|114201|114271.5|114171.5|152
1628133900000|2021-08-05 03:25:00|114288.5|114188.5|114297.5|114197.5|114303.1|114203.1|114284.5|114184.5|57
1628134200000|2021-08-05 03:30:00|114297.1|114197.1|114304.5|114204.5|114305.5|114205.5|114293.1|114193.1|52
1628134500000|2021-08-05 03:35:00|114304.1|114204.1|114317.5|114217.5|114318.1|114218.1|114293.6|114193.6|72
1628134800000|2021-08-05 03:40:00|114315.5|114215.5|114327.5|114227.5|114334|114234|114310.5|114210.5|79
1628135100000|2021-08-05 03:45:00|114328.5|114228.5|114292|114192|114328.5|114228.5|114288.5|114188.5|89
1628135400000|2021-08-05 03:50:00|114292.6|114192.6|114304.6|114204.6|114304.6|114204.6|114283.1|114183.1|50
1628135700000|2021-08-05 03:55:00|114306.6|114206.6|114351.5|114251.5|114380.9|114280.9|114306.6|114206.6|197
1628136000000|2021-08-05 04:00:00|114349.4|114249.4|114318.6|114218.6|114363.1|114263.1|114317.9|114217.9|96
1628136300000|2021-08-05 04:05:00|114317.9|114217.9|114309.3|114209.3|114319|114219|114297.5|114197.5|83
1628136600000|2021-08-05 04:10:00|114311.5|114211.5|114324.8|114224.8|114329.1|114229.1|114309.1|114209.1|65
1628136900000|2021-08-05 04:15:00|114328|114228|114310.5|114210.5|114331.5|114231.5|114310.5|114210.5|47
1628137200000|2021-08-05 04:20:00|114309.6|114209.6|114286.8|114186.8|114309.6|114209.6|114276|114176|89
1628137500000|2021-08-05 04:25:00|114287.3|114187.3|114285.1|114185.1|114292.5|114192.5|114270.4|114170.4|80
1628137800000|2021-08-05 04:30:00|114285.6|114185.6|114294.5|114194.5|114322.5|114222.5|114285.1|114185.1|112
1628138100000|2021-08-05 04:35:00|114295|114195|114296.5|114196.5|114308|114208|114294|114194|140
1628138400000|2021-08-05 04:40:00|114296|114196|114305.5|114205.5|114310.3|114210.3|114291.8|114191.8|63
1628138700000|2021-08-05 04:45:00|114302.5|114202.5|114310|114210|114318.5|114218.5|114299.2|114199.2|95
1628139000000|2021-08-05 04:50:00|114308|114208|114282.7|114182.7|114311.2|114211.2|114282.2|114182.2|52
1628139300000|2021-08-05 04:55:00|114285.1|114185.1|114292.1|114192.1|114295.1|114195.1|114271|114171|104
1628139600000|2021-08-05 05:00:00|114292.6|114192.6|114280.8|114180.8|114292.6|114192.6|114270.8|114170.8|96
1628139900000|2021-08-05 05:05:00|114283|114183|114279|114179|114286.5|114186.5|114278.5|114178.5|43
1628140200000|2021-08-05 05:10:00|114272|114172|114267.5|114167.5|114275.1|114175.1|114262.7|114162.7|68
1628140500000|2021-08-05 05:15:00|114266|114166|114278.5|114178.5|114281.7|114181.7|114262.2|114162.2|68
1628140800000|2021-08-05 05:20:00|114280.5|114180.5|114283.5|114183.5|114285.1|114185.1|114275.5|114175.5|54
1628141100000|2021-08-05 05:25:00|114285.1|114185.1|114280.8|114180.8|114285.1|114185.1|114266.8|114166.8|91
1628141400000|2021-08-05 05:30:00|114281.3|114181.3|114288|114188|114295|114195|114281.3|114181.3|60
1628141700000|2021-08-05 05:35:00|114288.5|114188.5|114355|114255|114358.1|114258.1|114288.5|114188.5|176
1628142000000|2021-08-05 05:40:00|114355.5|114255.5|114319.5|114219.5|114356|114256|114302.5|114202.5|126
1628142300000|2021-08-05 05:45:00|114324.1|114224.1|114338.6|114238.6|114368.3|114268.3|114324.1|114224.1|144
1628142600000|2021-08-05 05:50:00|114338.1|114238.1|114384.5|114284.5|114384.5|114284.5|114325.6|114225.6|106
1628142900000|2021-08-05 05:55:00|114383.9|114283.9|114411|114311|114418|114318|114377.8|114277.8|165
1628143200000|2021-08-05 06:00:00|114408.5|114308.5|114445.5|114345.5|114446.5|114346.5|114376.6|114276.6|257
1628143500000|2021-08-05 06:05:00|114445.4|114345.4|114441|114341|114470.5|114370.5|114433.6|114333.6|183
1628143800000|2021-08-05 06:10:00|114440.9|114340.9|114475.1|114375.1|114493.5|114393.5|114425.1|114325.1|153
1628144100000|2021-08-05 06:15:00|114474.1|114374.1|114482.6|114382.6|114520|114420|114474.1|114374.1|205
1628144400000|2021-08-05 06:20:00|114483.1|114383.1|114454|114354|114497.4|114397.4|114433.8|114333.8|228
1628144700000|2021-08-05 06:25:00|114450.1|114350.1|114470|114370|114473|114373|114443|114343|261
1628145000000|2021-08-05 06:30:00|114470.5|114370.5|114531.5|114431.5|114534.5|114434.5|114470|114370|137
1628145300000|2021-08-05 06:35:00|114535.5|114435.5|114599.2|114399.2|114619.1|114480.1|114534.6|114382.5|50
1628145600000|2021-08-05 06:40:00|114599.9|114399.9|114537.2|114437.2|114603.4|114455.5|114531.6|114395.1|32
1628145900000|2021-08-05 06:45:00|114537.7|114437.7|114488.5|114388.5|114538.1|114438.1|114488|114388|60
1628146200000|2021-08-05 06:50:00|114486.5|114386.5|114466.5|114366.5|114486.5|114386.5|114460.5|114360.5|47
1628146500000|2021-08-05 06:55:00|114467.5|114367.5|114439.5|114339.5|114480.2|114380.2|114439|114339|64
1628146800000|2021-08-05 07:00:00|114441.5|114341.5|114414|114314|114441.5|114341.5|114400.8|114300.8|57
1628147100000|2021-08-05 07:05:00|114414.5|114314.5|114404.7|114304.7|114414.5|114314.5|114351.4|114251.4|91
1628147400000|2021-08-05 07:10:00|114403|114303|114390|114290|114403|114303|114375|114275|28
1628147700000|2021-08-05 07:15:00|114396.5|114296.5|114393.1|114293.1|114438.1|114305.5|114386.9|114233.5|64
1628148000000|2021-08-05 07:20:00|114393.2|114293.2|114394.1|114294.1|114410.1|114310.1|114384.5|114284.5|101
1628148300000|2021-08-05 07:25:00|114393.9|114293.9|114382.1|114282.1|114394.9|114294.9|114368.9|114268.9|27
1628148600000|2021-08-05 07:30:00|114355.1|114255.1|114344.5|114244.5|114377.1|114277.1|114312.5|114212.5|90
1628148900000|2021-08-05 07:35:00|114343.7|114243.7|114417.3|114217.3|114419.1|114267.6|114322.7|114217.1|65
1628149200000|2021-08-05 07:40:00|114418|114218|114349.9|114249.9|114431.6|114279.7|114331.9|114212.2|68
1628149500000|2021-08-05 07:45:00|114350.2|114250.2|114359.7|114159.7|114405.8|114276.2|114316.4|114159.7|83
1628149800000|2021-08-05 07:50:00|114367.1|114167.1|114329.4|114229.4|114374.1|114230.7|114325.4|114166.3|25
1628150100000|2021-08-05 07:55:00|114331.2|114231.2|114315.2|114215.2|114331.2|114231.2|114315.2|114215.2|68
1628150400000|2021-08-05 08:00:00|114318.5|114218.5|114318.8|114218.8|114326.1|114226.1|114309.9|114209.9|14
1628150700000|2021-08-05 08:05:00|114334|114234|114363.5|114163.5|114395|114254.5|114320|114163.5|28
1628151000000|2021-08-05 08:10:00|114366.5|114166.5|114323.5|114223.5|114377.6|114242|114322|114165|26
1628151300000|2021-08-05 08:15:00|114327|114227|114345.5|114245.5|114352|114252|114315.5|114215.5|17
1628151600000|2021-08-05 08:20:00|114395.5|114195.5|114411|114211|114411|114211|114395.5|114195.5|18
1628151900000|2021-08-05 08:25:00|114409.5|114209.5|114375.5|114275.5|114425.5|114275.5|114375.5|114209.5|11
1628152200000|2021-08-05 08:30:00|114377.5|114277.5|114460.5|114260.5|114468|114304|114377|114253.7|18
1628152500000|2021-08-05 08:35:00|114464|114264|114491.5|114291.5|114505.5|114305.5|114464|114264|23
1628152800000|2021-08-05 08:40:00|114491|114291|114485.5|114285.5|114496|114296|114485.5|114285.5|13
1628153100000|2021-08-05 08:45:00|114488.5|114288.5|114465|114265|114490|114290|114463.5|114263.5|18
1628153400000|2021-08-05 08:50:00|114416.5|114316.5|114371|114271|114484.9|114336.5|114367|114263.5|41
1628153700000|2021-08-05 08:55:00|114377|114277|114375.5|114275.5|114381|114281|114373|114273|14
1628154000000|2021-08-05 09:00:00|114379.5|114279.5|114369.5|114269.5|114379.5|114279.5|114369.5|114269.5|3
1628154300000|2021-08-05 09:05:00|114371.5|114271.5|114418.5|114218.5|114421.5|114284.5|114371|114218.5|9
1628154600000|2021-08-05 09:10:00|114421.5|114221.5|114425.5|114225.5|114430.5|114230.5|114419|114219|16
1628154900000|2021-08-05 09:15:00|114374.5|114274.5|114419.3|114219.3|114419.3|114274.5|114369.5|114217.5|5
1628155200000|2021-08-05 09:20:00|114365.9|114265.9|114334.5|114234.5|114407.5|114265.9|114312.5|114194.5|40
1628155500000|2021-08-05 09:25:00|114383|114183|114398.2|114198.2|114406|114206|114383|114183|8
1628155800000|2021-08-05 09:30:00|114397|114197|114401.5|114201.5|114405.5|114205.5|114384.5|114184.5|15
1628156100000|2021-08-05 09:35:00|114403.5|114203.5|114400|114200|114409|114209|114390|114190|14
1628156400000|2021-08-05 09:40:00|114408.5|114208.5|114408.5|114208.5|114408.5|114208.5|114408.5|114208.5|1
1628157300000|2021-08-05 09:55:00|114411|114211|114411|114211|114411|114211|114411|114211|1
1628157600000|2021-08-05 10:00:00|114405.5|114205.5|114406.5|114206.5|114411.5|114211.5|114405.5|114205.5|4
1628158200000|2021-08-05 10:10:00|114411.5|114211.5|114405.5|114205.5|114411.5|114211.5|114404.5|114204.5|4
1628158500000|2021-08-05 10:15:00|114401|114201|114401.5|114201.5|114403.5|114203.5|114401|114201|4
1628159400000|2021-08-05 10:30:00|114396.5|114196.5|114400|114200|114400|114200|114394|114194|4
1628159700000|2021-08-05 10:35:00|114402.5|114202.5|114403.5|114203.5|114411.7|114211.7|114402.5|114202.5|5
1628160000000|2021-08-05 10:40:00|114411.7|114211.7|114415|114215|114421|114221|114411.7|114211.7|6
1628160300000|2021-08-05 10:45:00|114418|114218|114357|114257|114418|114258.7|114357|114216.7|5
1628160600000|2021-08-05 10:50:00|114401|114201|114396.5|114196.5|114401|114201|114395|114195|5
1628160900000|2021-08-05 10:55:00|114400.5|114200.5|114394.5|114194.5|114400.5|114200.5|114393.5|114193.5|3
1628161200000|2021-08-05 11:00:00|114389|114189|114395|114195|114400.5|114200.5|114370.5|114170.5|25
1628161500000|2021-08-05 11:05:00|114391.5|114191.5|114371.5|114171.5|114391.5|114235.5|114321.5|114151|37
1628161800000|2021-08-05 11:10:00|114372|114172|114343.5|114243.5|114377|114248.5|114327|114165.5|59
1628162100000|2021-08-05 11:15:00|114344|114244|114378|114178|114390|114247|114332.5|114176|30
1628162400000|2021-08-05 11:20:00|114322.5|114222.5|114311.5|114211.5|114366|114222.5|114310.5|114146.5|15
1628162700000|2021-08-05 11:25:00|114309|114209|114301.5|114201.5|114309|114209|114296|114196|10
1628163000000|2021-08-05 11:30:00|114304|114204|114374.5|114174.5|114414.5|114252.1|114293.5|114169|40
1628163300000|2021-08-05 11:35:00|114378.4|114178.4|114375|114175|114383.4|114183.4|114375|114175|6
1628163900000|2021-08-05 11:45:00|114365.1|114165.1|114364.5|114164.5|114365.1|114165.1|114364.5|114164.5|2
1628164200000|2021-08-05 11:50:00|114367.6|114167.6|114375|114175|114375|114175|114367.6|114167.6|5
1628165700000|2021-08-05 12:15:00|114379|114179|114406.5|114206.5|114452.9|114252.9|114379|114179|37
1628166000000|2021-08-05 12:20:00|114406|114206|114428.5|114228.5|114428.5|114228.5|114406|114206|7
1628166300000|2021-08-05 12:25:00|114443.4|114243.4|114451|114251|114451|114251|114443.1|114243.1|4
1628166600000|2021-08-05 12:30:00|114450.9|114250.9|114462|114262|114462|114262|114449.5|114249.5|8
1628166900000|2021-08-05 12:35:00|114465.2|114265.2|114428|114228|114491.7|114350.1|114396.9|114227.5|69
1628167200000|2021-08-05 12:40:00|114427.7|114227.7|114443.5|114243.5|114450|114250|114427.7|114227.7|29
1628167500000|2021-08-05 12:45:00|114448.5|114248.5|114444|114244|114448.5|114248.5|114443.5|114243.5|3
1628167800000|2021-08-05 12:50:00|114409.7|114309.7|114427.5|114227.5|114473|114309.7|114384.7|114222.5|18
1628168100000|2021-08-05 12:55:00|114436.5|114236.5|114420.5|114220.5|114451|114251|114420.5|114220.5|13
1628168400000|2021-08-05 13:00:00|114420|114220|114413.5|114213.5|114439.7|114273.5|114373.5|114213.5|18
1628168700000|2021-08-05 13:05:00|114419|114219|114383.5|114183.5|114420|114220|114383.5|114183.5|33
1628169000000|2021-08-05 13:10:00|114385|114185|114380|114180|114385.1|114185.1|114379.5|114179.5|6
1628169300000|2021-08-05 13:15:00|114380.5|114180.5|114380.5|114180.5|114380.5|114180.5|114380.5|114180.5|1
1628169600000|2021-08-05 13:20:00|114377.5|114177.5|114321.4|114221.4|114401.5|114224.5|114321.4|114164.5|12
1628169900000|2021-08-05 13:25:00|114367.5|114167.5|114269.5|114169.5|114367.5|114250|114267.5|114134.5|48
1628170200000|2021-08-05 13:30:00|114270.5|114170.5|114258|114158|114274|114174|114252.5|114152.5|29
1628170500000|2021-08-05 13:35:00|114263|114163|114273|114173|114274|114174|114263|114163|20
1628170800000|2021-08-05 13:40:00|114326.5|114126.5|114306.5|114206.5|114328|114207.5|114264|114116|74
1628171100000|2021-08-05 13:45:00|114306|114206|114406.5|114206.5|114408|114208|114305|114150|25
1628171400000|2021-08-05 13:50:00|114406|114206|114362.5|114162.5|114408.5|114246.5|114322.5|114162|40
1628171700000|2021-08-05 13:55:00|114362|114162|114353.5|114153.5|114367.5|114167.5|114353.5|114153.5|14
1628172000000|2021-08-05 14:00:00|114354|114154|114387|114187|114392|114241.9|114341.9|114154|28
1628172300000|2021-08-05 14:05:00|114386.5|114186.5|114369.5|114169.5|114386.5|114186.5|114363|114163|17
1628172600000|2021-08-05 14:10:00|114368|114168|114290.5|114190.5|114368|114213.7|114281|114164|39
1628172900000|2021-08-05 14:15:00|114290|114190|114260.5|114160.5|114290|114190|114260|114160|19
1628173200000|2021-08-05 14:20:00|114261|114161|114263|114163|114263|114163|114258|114158|6
1628173500000|2021-08-05 14:25:00|114262.5|114162.5|114307.5|114107.5|114309|114164.5|114262|114107.5|35
1628173800000|2021-08-05 14:30:00|114302|114102|114320.5|114120.5|114345.5|114174.5|114234.3|114102|64
1628174100000|2021-08-05 14:35:00|114321|114121|114259.5|114159.5|114321|114159.5|114259|114108.6|20
1628174400000|2021-08-05 14:40:00|114260|114160|114275|114175|114290|114190|114255|114155|41
1628174700000|2021-08-05 14:45:00|114275.5|114175.5|114269|114069|114325|114176|114243.2|114065|90
1628175000000|2021-08-05 14:50:00|114269.5|114069.5|114269|114169|114305.5|114169|114236|114069.5|39
1628175300000|2021-08-05 14:55:00|114269.5|114169.5|114263.5|114163.5|114269.5|114169.5|114263|114163|10
1628175600000|2021-08-05 15:00:00|114264|114164|114264.5|114164.5|114265|114165|114224|114124|33
1628175900000|2021-08-05 15:05:00|114313.5|114113.5|114266|114166|114319.5|114166|114266|114113|11
1628176800000|2021-08-05 15:20:00|114314.5|114114.5|114320.5|114120.5|114323.5|114164.5|114264.5|114114.5|12
1628177100000|2021-08-05 15:25:00|114320|114120|114279.5|114179.5|114321|114179.5|114263.5|114117|24
1628177400000|2021-08-05 15:30:00|114279|114179|114288|114188|114330.5|114188.5|114247.5|114115|38
1628177700000|2021-08-05 15:35:00|114288.5|114188.5|114391|114191|114391.5|114229.3|114283|114154.5|40
1628178000000|2021-08-05 15:40:00|114391.4|114191.4|114376.5|114276.5|114416.5|114294.8|114351.5|114191.4|47
1628178300000|2021-08-05 15:45:00|114377|114277|114347.5|114247.5|114377|114277|114347|114247|22
1628178600000|2021-08-05 15:50:00|114348|114248|114348|114248|114348|114248|114348|114248|1
1628178900000|2021-08-05 15:55:00|114349.5|114249.5|114382|114282|114415.5|114285.4|114348|114213.5|52
1628179200000|2021-08-05 16:00:00|114381.5|114281.5|114390|114290|114390|114290|114375.3|114275.3|11
1628179500000|2021-08-05 16:05:00|114389.6|114289.6|114390|114290|114392.5|114292.5|114389.6|114289.6|4
1628179800000|2021-08-05 16:10:00|114390.5|114290.5|114381|114281|114390.5|114290.5|114380.5|114280.5|12
1628180100000|2021-08-05 16:15:00|114380.5|114280.5|114390|114290|114390|114290|114380.5|114280.5|6
1628180400000|2021-08-05 16:20:00|114391.9|114291.9|114391.5|114291.5|114391.9|114291.9|114391.5|114291.5|2
1628180700000|2021-08-05 16:25:00|114389|114289|114386|114286|114389|114289|114386|114286|3
1628181000000|2021-08-05 16:30:00|114386.1|114286.1|114386.1|114286.1|114386.2|114286.2|114385.6|114285.6|6
1628181300000|2021-08-05 16:35:00|114388.2|114288.2|114391.2|114291.2|114391.7|114291.7|114388.2|114288.2|4
1628181900000|2021-08-05 16:45:00|114392.5|114292.5|114388.5|114288.5|114393.4|114293.4|114388.5|114288.5|6
1628182500000|2021-08-05 16:55:00|114389|114289|114393|114293|114393|114293|114385|114285|13
1628182800000|2021-08-05 17:00:00|114393.5|114293.5|114390.1|114290.1|114393.5|114293.5|114390.1|114290.1|3
1628183100000|2021-08-05 17:05:00|114385.1|114285.1|114349.5|114249.5|114385.1|114285.1|114349.5|114249.5|23
1628183400000|2021-08-05 17:10:00|114349|114249|114358|114258|114372|114272|114349|114249|23
1628183700000|2021-08-05 17:15:00|114360|114260|114368.9|114268.9|114369.4|114269.4|114358.5|114258.5|15
1628184000000|2021-08-05 17:20:00|114369|114269|114376.6|114276.6|114378.8|114278.8|114368|114268|10
1628184300000|2021-08-05 17:25:00|114371.7|114271.7|114377.1|114277.1|114377.1|114277.1|114366.1|114266.1|18
1628184600000|2021-08-05 17:30:00|114375.8|114275.8|114375.8|114275.8|114375.8|114275.8|114375|114275|3
1628184900000|2021-08-05 17:35:00|114378.5|114278.5|114379.9|114279.9|114380.7|114280.7|114378.5|114278.5|4
1628185200000|2021-08-05 17:40:00|114378.5|114278.5|114378.7|114278.7|114379.2|114279.2|114377.8|114277.8|6
1628185500000|2021-08-05 17:45:00|114374.2|114274.2|114383.5|114283.5|114383.5|114283.5|114374.2|114274.2|12
1628185800000|2021-08-05 17:50:00|114384|114284|114380|114280|114384.5|114284.5|114380|114280|8
1628186100000|2021-08-05 17:55:00|114380.5|114280.5|114400.5|114200.5|114401.5|114280.5|114350|114200|12
1628186400000|2021-08-05 18:00:00|114400|114200|114400|114200|114400.5|114200.5|114400|114200|5
1628186700000|2021-08-05 18:05:00|114400.5|114200.5|114407.3|114207.3|114414.3|114214.3|114400.5|114200.5|23
1628187000000|2021-08-05 18:10:00|114407.8|114207.8|114395.5|114195.5|114407.8|114207.8|114394.8|114194.8|13
1628187600000|2021-08-05 18:20:00|114396.5|114196.5|114375.1|114275.1|114397|114275.1|114357|114196.5|6
1628187900000|2021-08-05 18:25:00|114375.4|114275.4|114375|114275|114375.8|114275.8|114375|114275|12
1628188200000|2021-08-05 18:30:00|114376.5|114276.5|114392|114292|114392|114292|114376.5|114276.5|16
1628188500000|2021-08-05 18:35:00|114391.5|114291.5|114391.5|114291.5|114391.5|114291.5|114391.5|114291.5|1
1628188800000|2021-08-05 18:40:00|114392.5|114292.5|114392|114292|114392.5|114292.5|114392|114292|2
1628189400000|2021-08-05 18:50:00|114393.5|114293.5|114468.5|114268.5|114469|114309.5|114393.5|114265.5|10
1628189700000|2021-08-05 18:55:00|114469|114269|114471.5|114271.5|114475|114275|114469|114269|12
1628190000000|2021-08-05 19:00:00|114470.9|114270.9|114478.5|114278.5|114478.5|114278.5|114470.9|114270.9|8
1628190300000|2021-08-05 19:05:00|114477.5|114277.5|114472.6|114272.6|114477.5|114277.5|114469|114269|12
1628190600000|2021-08-05 19:10:00|114472.5|114272.5|114481.5|114281.5|114482|114282|114466|114266|21
1628190900000|2021-08-05 19:15:00|114481|114281|114473.8|114273.8|114481|114281|114472.8|114272.8|5
1628191200000|2021-08-05 19:20:00|114474.3|114274.3|114416|114316|114474.3|114316.5|114415.5|114273.3|6
1628191500000|2021-08-05 19:25:00|114416.5|114316.5|114416.5|114316.5|114416.5|114316.5|114416.5|114316.5|1
1628191800000|2021-08-05 19:30:00|114424|114324|114422.5|114322.5|114424|114324|114422.5|114322.5|2
1628192400000|2021-08-05 19:40:00|114460.5|114260.5|114460|114260|114460.5|114260.5|114460|114260|2
1628192700000|2021-08-05 19:45:00|114461|114261|114461.5|114261.5|114461.5|114261.5|114461|114261|4
1628193000000|2021-08-05 19:50:00|114462|114262|114462|114262|114462|114262|114462|114262|1
1628193300000|2021-08-05 19:55:00|114403.5|114303.5|114399|114299|114403.5|114303.5|114399|114299|11
1628208000000|2021-08-06 00:00:00|114503.1|114303.1|114414|114214|114503.1|114303.1|114408|114208|183
1628208300000|2021-08-06 00:05:00|114370|114270|114379.2|114279.2|114420|114290.5|114358.8|114215|192
1628208600000|2021-08-06 00:10:00|114377.2|114277.2|114331.5|114231.5|114379.7|114279.7|114315.2|114215.2|240
1628208900000|2021-08-06 00:15:00|114328.3|114228.3|114309.1|114209.1|114331|114231|114290.2|114190.2|203
1628209200000|2021-08-06 00:20:00|114311.5|114211.5|114353.5|114253.5|114361.5|114261.5|114311.5|114211.5|189
1628209500000|2021-08-06 00:25:00|114355.5|114255.5|114314.5|114214.5|114359.5|114259.5|114314.3|114214.3|278
1628209800000|2021-08-06 00:30:00|114319.2|114219.2|114297.1|114197.1|114323.3|114223.3|114271.7|114171.7|268
1628210100000|2021-08-06 00:35:00|114297.7|114197.7|114305.1|114205.1|114327.6|114227.6|114297.1|114197.1|171
1628210400000|2021-08-06 00:40:00|114304.1|114204.1|114281|114181|114310|114210|114257|114157|166
1628210700000|2021-08-06 00:45:00|114280.5|114180.5|114296.5|114196.5|114298.1|114198.1|114274.5|114174.5|70
1628211000000|2021-08-06 00:50:00|114297.9|114197.9|114333.5|114233.5|114345.5|114245.5|114297.9|114197.9|143
1628211300000|2021-08-06 00:55:00|114334|114234|114374|114274|114390.5|114290.5|114333|114233|145
1628211600000|2021-08-06 01:00:00|114376|114276|114380|114280|114381.5|114281.5|114350.1|114250.1|129
1628211900000|2021-08-06 01:05:00|114379|114279|114404.7|114304.7|114426.5|114326.5|114374|114274|134
1628212200000|2021-08-06 01:10:00|114404.5|114304.5|114365.5|114265.5|114406.6|114306.6|114365.5|114265.5|229
1628212500000|2021-08-06 01:15:00|114367|114267|114370|114270|114389|114289|114367|114267|84
1628212800000|2021-08-06 01:20:00|114370.5|114270.5|114401|114301|114402|114302|114370.5|114270.5|92
1628213100000|2021-08-06 01:25:00|114401.2|114301.2|114408.5|114308.5|114414.5|114314.5|114392.5|114292.5|146
1628213400000|2021-08-06 01:30:00|114413.5|114313.5|114384.1|114284.1|114441.6|114341.6|114377.1|114277.1|206
1628213700000|2021-08-06 01:35:00|114380.5|114280.5|114408.5|114308.5|114409.1|114309.1|114372.2|114272.2|89
1628214000000|2021-08-06 01:40:00|114409.1|114309.1|114377|114277|114409.1|114309.1|114377|114277|145
1628214300000|2021-08-06 01:45:00|114376.8|114276.8|114378.5|114278.5|114409.7|114309.7|114376.5|114276.5|136
1628214600000|2021-08-06 01:50:00|114385|114285|114387|114287|114417.5|114317.5|114385|114285|136
1628214900000|2021-08-06 01:55:00|114387.5|114287.5|114394.1|114294.1|114394.1|114294.1|114359|114259|127
1628215200000|2021-08-06 02:00:00|114386.1|114286.1|114410.5|114310.5|114420.5|114320.5|114384.1|114284.1|105
1628215500000|2021-08-06 02:05:00|114411.6|114311.6|114424.6|114324.6|114435.1|114335.1|114411|114311|76
1628215800000|2021-08-06 02:10:00|114425.1|114325.1|114430|114330|114469.5|114369.5|114416.5|114316.5|171
1628216100000|2021-08-06 02:15:00|114429.5|114329.5|114441.2|114341.2|114446|114346|114423.5|114323.5|118
1628216400000|2021-08-06 02:20:00|114441.5|114341.5|114454.3|114354.3|114464|114364|114440.8|114340.8|109
1628216700000|2021-08-06 02:25:00|114455.3|114355.3|114428|114328|114462|114362|114412.4|114312.4|76
1628217000000|2021-08-06 02:30:00|114435.1|114335.1|114432.5|114332.5|114438|114338|114421.3|114321.3|43
1628217300000|2021-08-06 02:35:00|114433.5|114333.5|114494|114394|114504|114404|114430|114330|151
1628217600000|2021-08-06 02:40:00|114500.5|114400.5|114485.5|114385.5|114530.5|114430.5|114475|114375|135
1628217900000|2021-08-06 02:45:00|114483.2|114383.2|114460.5|114360.5|114494.5|114394.5|114456|114356|115
1628218200000|2021-08-06 02:50:00|114458.5|114358.5|114437|114337|114458.5|114358.5|114430.5|114330.5|97
1628218500000|2021-08-06 02:55:00|114437.4|114337.4|114405.4|114305.4|114457.4|114357.4|114400.5|114300.5|165
1628218800000|2021-08-06 03:00:00|114401|114301|114403.5|114303.5|114416.5|114316.5|114394.1|114294.1|132
1628219100000|2021-08-06 03:05:00|114404.5|114304.5|114398.7|114298.7|114424.5|114324.5|114398.2|114298.2|111
1628219400000|2021-08-06 03:10:00|114390.2|114290.2|114379.1|114279.1|114409.5|114309.5|114374.1|114274.1|120
1628219700000|2021-08-06 03:15:00|114378.1|114278.1|114378|114278|114378.8|114278.8|114353.5|114253.5|89
1628220000000|2021-08-06 03:20:00|114379.3|114279.3|114389|114289|114421|114321|114359.5|114259.5|112
1628220300000|2021-08-06 03:25:00|114389.5|114289.5|114370|114270|114392.5|114292.5|114370|114270|50
1628220600000|2021-08-06 03:30:00|114370.3|114270.3|114388.6|114288.6|114389.5|114289.5|114359.5|114259.5|76
1628220900000|2021-08-06 03:35:00|114385.6|114285.6|114333.1|114233.1|114395.1|114295.1|114325.7|114225.7|161
1628221200000|2021-08-06 03:40:00|114333|114233|114293.7|114193.7|114335.1|114235.1|114283.5|114183.5|158
1628221500000|2021-08-06 03:45:00|114294.2|114194.2|114315.2|114215.2|114322.5|114222.5|114288.9|114188.9|127
1628221800000|2021-08-06 03:50:00|114318|114218|114330.1|114230.1|114332.7|114232.7|114315.2|114215.2|82
1628222100000|2021-08-06 03:55:00|114331|114231|114316|114216|114331|114231|114310|114210|47
1628222400000|2021-08-06 04:00:00|114323.4|114223.4|114345.5|114245.5|114350.5|114250.5|114323.4|114223.4|94
1628222700000|2021-08-06 04:05:00|114340.5|114240.5|114339.5|114239.5|114340.5|114240.5|114330|114230|18
1628223000000|2021-08-06 04:10:00|114340.5|114240.5|114352.1|114252.1|114359|114259|114334.5|114234.5|112
1628223300000|2021-08-06 04:15:00|114349|114249|114329.5|114229.5|114349|114249|114320|114220|104
1628223600000|2021-08-06 04:20:00|114330|114230|114350|114250|114360|114260|114329.5|114229.5|69
1628223900000|2021-08-06 04:25:00|114343|114243|114347|114247|114347.6|114247.6|114330|114230|58
1628224200000|2021-08-06 04:30:00|114347.6|114247.6|114339.5|114239.5|114363.5|114263.5|114330.3|114230.3|86
1628224500000|2021-08-06 04:35:00|114339.7|114239.7|114345.1|114245.1|114353.4|114253.4|114329.8|114229.8|73
1628224800000|2021-08-06 04:40:00|114349.6|114249.6|114339.5|114239.5|114350.5|114250.5|114330|114230|38
1628225100000|2021-08-06 04:45:00|114340.5|114240.5|114309.5|114209.5|114344.5|114244.5|114304|114204|66
1628225400000|2021-08-06 04:50:00|114309|114209|114353.4|114253.4|114385.5|114285.5|114300.5|114200.5|185
1628225700000|2021-08-06 04:55:00|114355.1|114255.1|114340.5|114240.5|114361|114261|114335.5|114235.5|142
1628226000000|2021-08-06 05:00:00|114335.1|114235.1|114300|114200|114340.2|114240.2|114294.5|114194.5|177
1628226300000|2021-08-06 05:05:00|114300.6|114200.6|114307.5|114207.5|114324.5|114224.5|114294.5|114194.5|106
1628226600000|2021-08-06 05:10:00|114305.1|114205.1|114305.5|114205.5|114327.5|114227.5|114301.8|114201.8|73
1628226900000|2021-08-06 05:15:00|114306.1|114206.1|114325|114225|114325.5|114225.5|114300.5|114200.5|111
1628227200000|2021-08-06 05:20:00|114332.5|114232.5|114308.8|114208.8|114334|114234|114294|114194|129
1628227500000|2021-08-06 05:25:00|114310.8|114210.8|114319.3|114219.3|114328.3|114228.3|114299.1|114199.1|162
1628227800000|2021-08-06 05:30:00|114318.8|114218.8|114310|114210|114334.5|114234.5|114309.8|114209.8|140
1628228100000|2021-08-06 05:35:00|114310.5|114210.5|114350.8|114250.8|114350.8|114250.8|114295|114195|176
1628228400000|2021-08-06 05:40:00|114351.5|114251.5|114359.5|114259.5|114374.1|114274.1|114336.5|114236.5|176
1628228700000|2021-08-06 05:45:00|114360.5|114260.5|114311|114211|114360.5|114260.5|114297|114197|181
1628229000000|2021-08-06 05:50:00|114311.5|114211.5|114230.5|114130.5|114311.5|114211.5|114217.1|114117.1|227
1628229300000|2021-08-06 05:55:00|114231.5|114131.5|114233.5|114133.5|114242.5|114142.5|114160|114060|253
1628229600000|2021-08-06 06:00:00|114232.5|114132.5|114207|114107|114240.5|114140.5|114173.1|114073.1|219
1628229900000|2021-08-06 06:05:00|114206.9|114106.9|114216.5|114116.5|114237.5|114137.5|114191.5|114091.5|165
1628230200000|2021-08-06 06:10:00|114217|114117|114305.1|114205.1|114307.1|114207.1|114208.5|114108.5|272
1628230500000|2021-08-06 06:15:00|114309.2|114209.2|114318|114218|114321.5|114221.5|114290.5|114190.5|215
1628230800000|2021-08-06 06:20:00|114319|114219|114325|114225|114351.5|114251.5|114283|114183|258
1628231100000|2021-08-06 06:25:00|114326|114226|114334.5|114234.5|114335.1|114235.1|114310.1|114210.1|131
1628231400000|2021-08-06 06:30:00|114331.1|114231.1|114274.1|114174.1|114335.1|114235.1|114270.5|114170.5|101
1628231700000|2021-08-06 06:35:00|114273.7|114173.7|114285.5|114185.5|114294.5|114194.5|114270.1|114170.1|35
1628232000000|2021-08-06 06:40:00|114283|114183|114319.1|114219.1|114320.1|114220.1|114283|114183|42
1628232300000|2021-08-06 06:45:00|114317.9|114217.9|114370.1|114270.1|114376.6|114276.6|114316.9|114216.9|85
1628232600000|2021-08-06 06:50:00|114365.3|114265.3|114332|114232|114372.4|114272.4|114330|114230|86
1628232900000|2021-08-06 06:55:00|114333.5|114233.5|114332|114232|114339|114239|114332|114232|4
1628233200000|2021-08-06 07:00:00|114333.5|114233.5|114336.9|114236.9|114340|114240|114327.9|114227.9|23
1628233500000|2021-08-06 07:05:00|114337.4|114237.4|114361.1|114261.1|114364|114264|114329|114229|51
1628233800000|2021-08-06 07:10:00|114361.4|114261.4|114371.4|114271.4|114371.4|114271.4|114357.6|114257.6|26
1628234100000|2021-08-06 07:15:00|114372.9|114272.9|114360|114260|114438.9|114287.1|114360|114224.5|34
1628234400000|2021-08-06 07:20:00|114361|114261|114340|114240|114366.5|114266.5|114340|114240|16
1628234700000|2021-08-06 07:25:00|114333.8|114233.8|114340|114240|114375.1|114275.1|114331.3|114231.3|70
1628235000000|2021-08-06 07:30:00|114341|114241|114390|114290|114390|114290|114340.5|114240.5|26
1628235300000|2021-08-06 07:35:00|114388|114288|114385.5|114285.5|114390|114290|114373.5|114273.5|26
1628235600000|2021-08-06 07:40:00|114379.5|114279.5|114375.5|114275.5|114379.5|114279.5|114350|114250|13
1628235900000|2021-08-06 07:45:00|114387|114287|114367.5|114267.5|114390|114290|114363.5|114263.5|27
1628236200000|2021-08-06 07:50:00|114370|114270|114360.3|114260.3|114380|114280|114360|114260|18
1628236500000|2021-08-06 07:55:00|114360.8|114260.8|114362.5|114262.5|114380|114280|114357.2|114257.2|45
1628236800000|2021-08-06 08:00:00|114358.8|114258.8|114375.5|114275.5|114380|114280|114354.9|114254.9|20
1628237100000|2021-08-06 08:05:00|114375|114275|114380|114280|114380|114280|114360|114260|20
1628237400000|2021-08-06 08:10:00|114377.3|114277.3|114374.5|114174.5|114377.3|114277.3|114316|114165.5|43
1628237700000|2021-08-06 08:15:00|114376|114176|114385|114185|114390.5|114190.5|114372.5|114172.5|12
1628238000000|2021-08-06 08:20:00|114334.5|114234.5|114415|114215|114421.5|114275|114334.5|114209|22
1628238300000|2021-08-06 08:25:00|114406|114206|114478.5|114278.5|114483.5|114315|114370|114200|43
1628238600000|2021-08-06 08:30:00|114475|114275|114539.5|114339.5|114546.5|114364.1|114454.5|114275|32
1628238900000|2021-08-06 08:35:00|114536.5|114336.5|114553.5|114353.5|114560|114360|114535.1|114335.1|16
1628239200000|2021-08-06 08:40:00|114550|114350|114473|114373|114550|114381.2|114465|114331.5|22
1628239500000|2021-08-06 08:45:00|114464.5|114364.5|114478.5|114278.5|114499|114364.5|114433|114266.2|32
1628239800000|2021-08-06 08:50:00|114478|114278|114470.7|114270.7|114495|114322.5|114405.1|114258.5|28
1628240100000|2021-08-06 08:55:00|114469.7|114269.7|114476.5|114276.5|114485.9|114340|114440|114267|26
1628240400000|2021-08-06 09:00:00|114461|114261|114499.2|114299.2|114501|114350|114411.5|114261|14
1628240700000|2021-08-06 09:05:00|114499|114299|114498.5|114298.5|114499.5|114346.7|114440.5|114290.5|7
1628241000000|2021-08-06 09:10:00|114490.5|114290.5|114486|114286|114490.5|114290.5|114486|114286|3
1628241300000|2021-08-06 09:15:00|114490.5|114290.5|114490.5|114290.5|114490.5|114290.5|114490.5|114290.5|1
1628241600000|2021-08-06 09:20:00|114500.5|114300.5|114488.5|114288.5|114500.5|114300.5|114488.5|114288.5|3
1628241900000|2021-08-06 09:25:00|114475.9|114275.9|114461.5|114261.5|114475.9|114316.5|114416.5|114261.5|4
1628242200000|2021-08-06 09:30:00|114414.7|114314.7|114449|114349|114449|114349|114414.7|114314.7|5
1628242500000|2021-08-06 09:35:00|114442.7|114342.7|114443.5|114343.5|114443.5|114343.5|114439.3|114339.3|5
1628242800000|2021-08-06 09:40:00|114430|114330|114483.5|114283.5|114483.5|114335|114430|114283.5|4
1628243100000|2021-08-06 09:45:00|114485.5|114285.5|114487|114287|114492|114292|114485.5|114285.5|4
1628243400000|2021-08-06 09:50:00|114482|114282|114482|114282|114482|114282|114482|114282|1
1628244000000|2021-08-06 10:00:00|114481|114281|114480|114280|114481|114281|114476|114276|3
1628244300000|2021-08-06 10:05:00|114470|114270|114465.5|114265.5|114470|114270|114465|114265|3
1628244600000|2021-08-06 10:10:00|114465|114265|114445|114345|114465|114345|114423.6|114265|6
1628244900000|2021-08-06 10:15:00|114441.4|114341.4|114440.2|114340.2|114441.4|114341.4|114440|114340|3
1628245200000|2021-08-06 10:20:00|114440|114340|114475|114375|114475.5|114375.5|114440|114340|11
1628245500000|2021-08-06 10:25:00|114468.5|114368.5|114480|114280|114495.7|114375|114435|114280|32
1628245800000|2021-08-06 10:30:00|114475.8|114275.8|114479|114279|114479|114279|114470|114270|5
1628246100000|2021-08-06 10:35:00|114481|114281|114481|114281|114481|114281|114481|114281|1
1628246400000|2021-08-06 10:40:00|114480|114280|114480|114280|114480|114280|114480|114280|1
1628247300000|2021-08-06 10:55:00|114480.5|114280.5|114480.5|114280.5|114480.5|114280.5|114480.5|114280.5|1
1628247600000|2021-08-06 11:00:00|114481|114281|114475.5|114275.5|114484|114284|114475.5|114275.5|3
1628247900000|2021-08-06 11:05:00|114480.5|114280.5|114475.5|114275.5|114480.5|114280.5|114475.5|114275.5|2
1628248200000|2021-08-06 11:10:00|114470|114270|114465|114265|114470|114270|114465|114265|6
1628249100000|2021-08-06 11:25:00|114416.5|114316.5|114415.5|114315.5|114416.5|114316.5|114415|114315|15
1628249400000|2021-08-06 11:30:00|114400.5|114300.5|114445|114245|114450|114300.5|114400.5|114245|3
1628249700000|2021-08-06 11:35:00|114435.2|114235.2|114435|114235|114435.2|114235.2|114435|114235|2
1628250000000|2021-08-06 11:40:00|114441|114241|114435|114235|114441|114241|114435|114235|3
1628250300000|2021-08-06 11:45:00|114425|114225|114433.5|114233.5|114435|114235|114423.5|114223.5|4
1628251200000|2021-08-06 12:00:00|114431|114231|114427.5|114227.5|114431|114231|114427.5|114227.5|2
1628251500000|2021-08-06 12:05:00|114388.5|114288.5|114431.5|114231.5|114431.5|114296.5|114371.5|114211.5|12
1628251800000|2021-08-06 12:10:00|114429.5|114229.5|114432|114232|114432|114232|114429.5|114229.5|4
1628252100000|2021-08-06 12:15:00|114429.5|114229.5|114419.2|114319.2|114436|114319.2|114407.2|114229.5|13
1628252400000|2021-08-06 12:20:00|114421.7|114321.7|114479.6|114279.6|114484.4|114332.5|114416.5|114278.9|31
1628252700000|2021-08-06 12:25:00|114479.1|114279.1|114450.3|114250.3|114492.5|114292.5|114425.1|114225.1|32
1628253000000|2021-08-06 12:30:00|114457.5|114257.5|114475.1|114275.1|114529.9|114329.9|114350.1|114150.1|24
1628253300000|2021-08-06 12:35:00|114480.1|114280.1|114480.1|114280.1|114547.5|114347.5|114402.7|114202.7|39
1628253600000|2021-08-06 12:40:00|114525.1|114325.1|114625.1|114425.1|114673|114448.8|114525.1|114325.1|43
1628253900000|2021-08-06 12:45:00|114575.1|114475.1|114664.3|114464.3|114685.1|114490|114541.9|114350.1|54
1628254200000|2021-08-06 12:50:00|114676.9|114476.9|114665.7|114465.7|114716.9|114516.9|114609.7|114425.7|32
1628254500000|2021-08-06 12:55:00|114652.7|114452.7|114565|114465|114665.7|114465.7|114540|114350.3|63
1628254800000|2021-08-06 13:00:00|114565.1|114465.1|114615.5|114415.5|114626.1|114480|114559.5|114409.7|39
1628255100000|2021-08-06 13:05:00|114605.7|114405.7|114648.3|114448.3|114648.3|114502.5|114572.5|114383.7|23
1628255400000|2021-08-06 13:10:00|114647.5|114447.5|114665.7|114465.7|114684.3|114540.1|114607|114447.5|10
1628255700000|2021-08-06 13:15:00|114670.1|114470.1|114715.7|114515.7|114734.3|114534.3|114670.1|114470.1|26
1628256000000|2021-08-06 13:20:00|114720.5|114520.5|114702.2|114502.2|114724.3|114590.1|114658.8|114495.7|56
1628256300000|2021-08-06 13:25:00|114701.2|114501.2|114653|114553|114714.5|114555.5|114632|114491.8|54
1628256600000|2021-08-06 13:30:00|114702.5|114502.5|114648.3|114448.3|114703|114541.5|114613.8|114413.8|51
1628256900000|2021-08-06 13:35:00|114651|114451|114629|114529|114671|114543|114601.1|114448|53
1628257200000|2021-08-06 13:40:00|114628.5|114528.5|114664.6|114564.6|114679.5|114579.5|114628.5|114528.5|50
1628257500000|2021-08-06 13:45:00|114665.6|114565.6|114751.1|114651.1|114800.5|114651.1|114665.6|114565.6|70
1628257800000|2021-08-06 13:50:00|114750.6|114650.6|114838|114638|114851|114702.5|114750.1|114638|52
1628258100000|2021-08-06 13:55:00|114837.5|114637.5|114730.1|114530.1|114838|114672.8|114683.2|114524.8|53
1628258400000|2021-08-06 14:00:00|114734.3|114534.3|114797.5|114597.5|114797.5|114628|114690.5|114533|23
1628258700000|2021-08-06 14:05:00|114798.5|114598.5|114745.1|114645.1|114798.5|114645.1|114733.1|114551.3|45
1628259000000|2021-08-06 14:10:00|114746.2|114646.2|114788|114588|114794|114649.7|114718|114552.5|80
1628259300000|2021-08-06 14:15:00|114786|114586|114785.5|114585.5|114786|114586|114785.5|114585.5|4
1628259600000|2021-08-06 14:20:00|114785|114585|114790.8|114590.8|114873|114730.8|114746|114581|90
1628259900000|2021-08-06 14:25:00|114804.6|114604.6|114791|114591|114808.5|114608.5|114782.2|114582.2|61
1628260200000|2021-08-06 14:30:00|114791.5|114591.5|114795.9|114595.9|114815.5|114647.1|114746.1|114591|23
1628260500000|2021-08-06 14:35:00|114795.4|114595.4|114815.5|114615.5|114815.5|114615.5|114790.7|114590.7|35
1628260800000|2021-08-06 14:40:00|114819.5|114619.5|114798|114598|114819.5|114619.5|114793.7|114593.7|34
1628261100000|2021-08-06 14:45:00|114798.5|114598.5|114802.5|114602.5|114808.8|114608.8|114785.7|114585.7|27
1628261400000|2021-08-06 14:50:00|114801|114601|114814.3|114714.3|114835.8|114719.3|114760|114601|39
1628261700000|2021-08-06 14:55:00|114814.6|114714.6|114810.5|114710.5|114815.8|114715.8|114810|114710|13
1628262000000|2021-08-06 15:00:00|114811|114711|114778|114678|114835|114735|114778|114678|65
1628262300000|2021-08-06 15:05:00|114778.5|114678.5|114740|114640|114804.5|114704.5|114740|114588|38
1628262600000|2021-08-06 15:10:00|114740.5|114640.5|114730.5|114630.5|114769.5|114640.5|114718.1|114564|25
1628262900000|2021-08-06 15:15:00|114727.5|114627.5|114748.3|114648.3|114816|114678.2|114727.5|114584.6|31
1628263200000|2021-08-06 15:20:00|114740|114640|114709.6|114609.6|114780.3|114642.5|114705.3|114577.8|28
1628263500000|2021-08-06 15:25:00|114709.1|114609.1|114710.1|114610.1|114713.3|114613.3|114709.1|114609.1|9
1628263800000|2021-08-06 15:30:00|114710.5|114610.5|114712|114612|114726|114626|114707.5|114607.5|28
1628264100000|2021-08-06 15:35:00|114711.5|114611.5|114741.6|114541.6|114742.3|114612|114678.8|114517.6|47
1628264400000|2021-08-06 15:40:00|114741.3|114541.3|114741.5|114541.5|114745.5|114545.5|114741.3|114541.3|6
1628264700000|2021-08-06 15:45:00|114745.5|114545.5|114743|114543|114745.5|114545.5|114741|114541|7
1628265000000|2021-08-06 15:50:00|114745.5|114545.5|114749.3|114549.3|114760.5|114597.3|114697.3|114545|17
1628265300000|2021-08-06 15:55:00|114748.8|114548.8|114754.3|114554.3|114754.3|114554.3|114748.8|114548.8|7
1628265600000|2021-08-06 16:00:00|114755.5|114555.5|114763.3|114563.3|114772.3|114572.3|114755.5|114555.5|7
1628265900000|2021-08-06 16:05:00|114762.8|114562.8|114774.3|114574.3|114780|114580|114762.7|114562.7|11
1628266200000|2021-08-06 16:10:00|114775|114575|114783.8|114583.8|114792.3|114639.6|114727.7|114574|43
1628266500000|2021-08-06 16:15:00|114784.8|114584.8|114784.7|114584.7|114784.8|114584.8|114768.8|114568.8|25
1628266800000|2021-08-06 16:20:00|114785.2|114585.2|114787.3|114587.3|114797|114651.8|114743.8|114581.2|22
1628267100000|2021-08-06 16:25:00|114787.5|114587.5|114817.5|114617.5|114825.6|114668.4|114755.8|114580.2|77
1628267400000|2021-08-06 16:30:00|114817|114617|114778.9|114578.9|114818|114651|114742|114567|76
1628267700000|2021-08-06 16:35:00|114777.5|114577.5|114780.5|114580.5|114781|114581|114776|114576|21
1628268000000|2021-08-06 16:40:00|114782|114582|114740|114640|114789.6|114640|114740|114582|7
1628268300000|2021-08-06 16:45:00|114741.9|114641.9|114797.8|114597.8|114812.5|114653.8|114741.9|114593.4|29
1628268900000|2021-08-06 16:55:00|114805.7|114605.7|114802.2|114602.2|114805.7|114605.7|114795.8|114595.8|4
1628269200000|2021-08-06 17:00:00|114802.6|114602.6|114792.3|114592.3|114802.6|114602.6|114787.8|114587.8|10
1628269500000|2021-08-06 17:05:00|114792.8|114592.8|114773.3|114573.3|114792.8|114626|114722.6|114570.1|15
1628269800000|2021-08-06 17:10:00|114772.8|114572.8|114772.3|114572.3|114772.8|114572.8|114772.3|114572.3|2
1628270100000|2021-08-06 17:15:00|114772.8|114572.8|114773.5|114573.5|114773.5|114573.5|114772.7|114572.7|3
1628270400000|2021-08-06 17:20:00|114773.8|114573.8|114773.5|114573.5|114773.8|114573.8|114771.9|114571.9|6
1628270700000|2021-08-06 17:25:00|114775.5|114575.5|114805|114605|114808|114645.7|114740.1|114575.5|33
1628271000000|2021-08-06 17:30:00|114804.5|114604.5|114808.5|114608.5|114808.5|114608.5|114804.3|114604.3|10
1628271300000|2021-08-06 17:35:00|114807.8|114607.8|114808.5|114608.5|114840.7|114640.7|114793.3|114593.3|40
1628271600000|2021-08-06 17:40:00|114809.5|114609.5|114776.8|114576.8|114809.5|114609.5|114776.3|114576.3|12
1628271900000|2021-08-06 17:45:00|114777.3|114577.3|114778.3|114578.3|114778.3|114578.3|114777.3|114577.3|2
1628272200000|2021-08-06 17:50:00|114777.8|114577.8|114718|114618|114777.8|114618.5|114715.1|114566|30
1628272500000|2021-08-06 17:55:00|114718.5|114618.5|114716.5|114616.5|114718.5|114618.5|114715.1|114615.1|10
1628273100000|2021-08-06 18:05:00|114714|114614|114690.9|114590.9|114714|114614|114690.4|114590.4|12
1628273400000|2021-08-06 18:10:00|114691.4|114591.4|114707|114607|114707|114607|114691.4|114591.4|15
1628273700000|2021-08-06 18:15:00|114756.5|114556.5|114752|114552|114756.5|114556.5|114751.5|114551.5|5
1628274000000|2021-08-06 18:20:00|114753.5|114553.5|114711.4|114611.4|114753.5|114611.4|114709.1|114553.5|6
1628274300000|2021-08-06 18:25:00|114710.4|114610.4|114710.4|114610.4|114710.4|114610.4|114710.4|114610.4|1
1628274600000|2021-08-06 18:30:00|114710|114610|114704|114604|114710.4|114610.4|114695|114595|14
1628275200000|2021-08-06 18:40:00|114706.5|114606.5|114774.5|114574.5|114774.5|114635.1|114706.5|114574|29
1628275800000|2021-08-06 18:50:00|114775|114575|114775|114575|114775|114575|114775|114575|1
1628276100000|2021-08-06 18:55:00|114778.1|114578.1|114779.5|114579.5|114779.5|114579.5|114776|114576|3
1628276400000|2021-08-06 19:00:00|114780|114580|114771|114571|114780|114580|114771|114571|16
1628277000000|2021-08-06 19:10:00|114720.5|114620.5|114720.5|114620.5|114720.5|114620.5|114720.5|114620.5|1
1628277300000|2021-08-06 19:15:00|114720|114620|114720|114620|114724|114624|114718|114618|102
1628277600000|2021-08-06 19:20:00|114720.5|114620.5|114718|114618|114726.5|114626.5|114714.5|114614.5|101
1628277900000|2021-08-06 19:25:00|114717.5|114617.5|114714.1|114614.1|114721|114621|114713|114613|138
1628278200000|2021-08-06 19:30:00|114714|114614|114719|114619|114728|114628|114713|114613|56
1628278500000|2021-08-06 19:35:00|114719.5|114619.5|114719|114619|114719.5|114619.5|114719|114619|2
1628278800000|2021-08-06 19:40:00|114718.5|114618.5|114725|114625|114729.5|114629.5|114714|114614|23
1628279100000|2021-08-06 19:45:00|114724.5|114624.5|114724.5|114624.5|114724.5|114624.5|114724.5|114624.5|1
1628279400000|2021-08-06 19:50:00|114724|114624|114725|114625|114725|114625|114723.5|114623.5|5
1628279700000|2021-08-06 19:55:00|114775|114575|114775|114575|114775|114575|114775|114575|1
1628467200000|2021-08-09 00:00:00|114745|114545|114872.5|114672.5|114882.5|114682.5|114745|114542|202
1628467500000|2021-08-09 00:05:00|114873.5|114673.5|114819.1|114719.1|114875|114727|114771|114645.5|217
1628467800000|2021-08-09 00:10:00|114819.3|114719.3|114854.5|114754.5|114866.5|114766.5|114798.1|114698.1|222
1628468100000|2021-08-09 00:15:00|114852.5|114752.5|114802|114702|114862.5|114762.5|114797.8|114697.8|159
1628468400000|2021-08-09 00:20:00|114801.5|114701.5|114815.1|114715.1|114817.1|114717.1|114784|114684|164
1628468700000|2021-08-09 00:25:00|114811.6|114711.6|114804.7|114704.7|114824.5|114724.5|114785.5|114685.5|125
1628469000000|2021-08-09 00:30:00|114809.1|114709.1|114833.1|114733.1|114833.1|114733.1|114798.8|114698.8|122
1628469300000|2021-08-09 00:35:00|114835.5|114735.5|114812.2|114712.2|114835.5|114735.5|114796.5|114696.5|145
1628469600000|2021-08-09 00:40:00|114813|114713|114810|114710|114813|114713|114778|114678|196
1628469900000|2021-08-09 00:45:00|114810.5|114710.5|114856.1|114756.1|114860.5|114760.5|114810|114710|162
1628470200000|2021-08-09 00:50:00|114858.8|114758.8|114839.5|114739.5|114861.5|114761.5|114837.1|114737.1|113
1628470500000|2021-08-09 00:55:00|114839.6|114739.6|114762.3|114662.3|114839.6|114739.6|114761|114661|151
1628470800000|2021-08-09 01:00:00|114762.1|114662.1|114693.1|114593.1|114776.1|114676.1|114683.2|114583.2|244
1628471100000|2021-08-09 01:05:00|114693|114593|114726.8|114626.8|114738.5|114638.5|114679|114579|211
1628471400000|2021-08-09 01:10:00|114727.5|114627.5|114715|114615|114727.5|114627.5|114682.6|114582.6|220
1628471700000|2021-08-09 01:15:00|114715.5|114615.5|114705.5|114605.5|114734|114634|114695.5|114595.5|173
1628472000000|2021-08-09 01:20:00|114708|114608|114710.2|114610.2|114725|114625|114698.3|114598.3|136
1628472300000|2021-08-09 01:25:00|114710|114610|114644.5|114544.5|114718|114618|114644.5|114544.5|203
1628472600000|2021-08-09 01:30:00|114640|114540|114602.1|114502.1|114675.1|114575.1|114599|114499|309
1628472900000|2021-08-09 01:35:00|114607|114507|114602|114502|114630.7|114530.7|114580.7|114480.7|363
1628473200000|2021-08-09 01:40:00|114602.5|114502.5|114537.3|114437.3|114602.5|114502.5|114519.7|114419.7|298
1628473500000|2021-08-09 01:45:00|114536.3|114436.3|114602|114502|114608|114508|114534.5|114434.5|259
1628473800000|2021-08-09 01:50:00|114600|114500|114625.1|114525.1|114638.7|114538.7|114582.5|114482.5|237
1628474100000|2021-08-09 01:55:00|114622.5|114522.5|114636.5|114536.5|114665.5|114565.5|114608.2|114508.2|309
1628474400000|2021-08-09 02:00:00|114636|114536|114625.5|114525.5|114653.9|114553.9|114622.2|114522.2|148
1628474700000|2021-08-09 02:05:00|114625.8|114525.8|114587|114487|114626.5|114526.5|114575.1|114475.1|218
1628475000000|2021-08-09 02:10:00|114586.7|114486.7|114588.5|114488.5|114601.5|114501.5|114575.1|114475.1|117
1628475300000|2021-08-09 02:15:00|114585.6|114485.6|114575|114475|114618|114518|114570|114470|171
1628475600000|2021-08-09 02:20:00|114577.5|114477.5|114612.1|114512.1|114612.1|114512.1|114575|114475|98
1628475900000|2021-08-09 02:25:00|114612.5|114512.5|114600.3|114500.3|114641.7|114541.7|114594.5|114494.5|188
1628476200000|2021-08-09 02:30:00|114600.6|114500.6|114604.6|114504.6|114626.6|114526.6|114594.6|114494.6|145
1628476500000|2021-08-09 02:35:00|114606.5|114506.5|114606|114506|114619.1|114519.1|114599.5|114499.5|105
1628476800000|2021-08-09 02:40:00|114605.8|114505.8|114612.5|114512.5|114660.7|114560.7|114600|114500|168
1628477100000|2021-08-09 02:45:00|114612.7|114512.7|114601.6|114501.6|114622.5|114522.5|114598|114498|102
1628477400000|2021-08-09 02:50:00|114602.3|114502.3|114610.7|114510.7|114653.3|114553.3|114601|114501|116
1628477700000|2021-08-09 02:55:00|114611.7|114511.7|114607.5|114507.5|114630.1|114530.1|114607|114507|94
1628478000000|2021-08-09 03:00:00|114608|114508|114566.5|114466.5|114613.1|114513.1|114561|114461|154
1628478300000|2021-08-09 03:05:00|114567.1|114467.1|114565.1|114465.1|114571|114471|114555.5|114455.5|65
1628478600000|2021-08-09 03:10:00|114565.5|114465.5|114565|114465|114568|114468|114548|114448|83
1628478900000|2021-08-09 03:15:00|114566|114466|114578.1|114478.1|114588.3|114488.3|114559.5|114459.5|107
1628479200000|2021-08-09 03:20:00|114577.8|114477.8|114569.1|114469.1|114578.6|114478.6|114558.6|114458.6|104
1628479500000|2021-08-09 03:25:00|114569.3|114469.3|114589.1|114489.1|114600|114500|114569.1|114469.1|120
1628479800000|2021-08-09 03:30:00|114589.3|114489.3|114559.1|114459.1|114594|114494|114559.1|114459.1|136
1628480100000|2021-08-09 03:35:00|114564.5|114464.5|114583|114483|114583.3|114483.3|114559.1|114459.1|78
1628480400000|2021-08-09 03:40:00|114588.5|114488.5|114583|114483|114603|114503|114569.8|114469.8|119
1628480700000|2021-08-09 03:45:00|114583.5|114483.5|114584.8|114484.8|114595.1|114495.1|114580.1|114480.1|77
1628481000000|2021-08-09 03:50:00|114585.3|114485.3|114591.5|114491.5|114592|114492|114582|114482|65
1628481300000|2021-08-09 03:55:00|114596.5|114496.5|114591|114491|114615.1|114515.1|114591|114491|51
1628481600000|2021-08-09 04:00:00|114587|114487|114547.5|114447.5|114588|114488|114543.1|114443.1|94
1628481900000|2021-08-09 04:05:00|114547.1|114447.1|114588.1|114488.1|114592|114492|114543.3|114443.3|92
1628482200000|2021-08-09 04:10:00|114589|114489|114580.5|114480.5|114589|114489|114568.1|114468.1|66
1628482500000|2021-08-09 04:15:00|114581.7|114481.7|114550|114450|114588|114488|114545.4|114445.4|104
1628482800000|2021-08-09 04:20:00|114548.1|114448.1|114553.1|114453.1|114561.1|114461.1|114546.5|114446.5|46
1628483100000|2021-08-09 04:25:00|114554|114454|114611.1|114511.1|114615|114515|114554|114454|53
1628483400000|2021-08-09 04:30:00|114613.5|114513.5|114614.3|114514.3|114620.4|114520.4|114606|114506|70
1628483700000|2021-08-09 04:35:00|114614.5|114514.5|114572.5|114472.5|114614.5|114514.5|114572.5|114472.5|53
1628484000000|2021-08-09 04:40:00|114571.5|114471.5|114577.5|114477.5|114582.5|114482.5|114568.5|114468.5|73
1628484300000|2021-08-09 04:45:00|114578|114478|114570.7|114470.7|114587|114487|114564|114464|59
1628484600000|2021-08-09 04:50:00|114571.7|114471.7|114574.5|114474.5|114588|114488|114570.7|114470.7|60
1628484900000|2021-08-09 04:55:00|114570|114470|114571|114471|114575.1|114475.1|114566.1|114466.1|60
1628485200000|2021-08-09 05:00:00|114572.1|114472.1|114577.1|114477.1|114602.1|114502.1|114566.5|114466.5|148
1628485500000|2021-08-09 05:05:00|114577.3|114477.3|114580.5|114480.5|114591.5|114491.5|114571|114471|47
1628485800000|2021-08-09 05:10:00|114579.5|114479.5|114601.5|114501.5|114604|114504|114576|114476|125
1628486100000|2021-08-09 05:15:00|114600.5|114500.5|114488.7|114388.7|114600.5|114500.5|114487.4|114387.4|114
1628486400000|2021-08-09 05:20:00|114489.5|114389.5|114457|114357|114496|114396|114440.7|114340.7|174
1628486700000|2021-08-09 05:25:00|114456|114356|114417|114317|114456|114356|114387.5|114287.5|196
1628487000000|2021-08-09 05:30:00|114415|114315|114430.5|114330.5|114451.5|114351.5|114410.7|114310.7|189
1628487300000|2021-08-09 05:35:00|114430.2|114330.2|114431.5|114331.5|114431.5|114331.5|114384|114284|131
1628487600000|2021-08-09 05:40:00|114425|114325|114430.2|114330.2|114430.3|114330.3|114402|114302|160
1628487900000|2021-08-09 05:45:00|114430.3|114330.3|114450.7|114350.7|114451.5|114351.5|114411|114311|154
1628488200000|2021-08-09 05:50:00|114451.7|114351.7|114436.5|114336.5|114453.6|114353.6|114425.1|114325.1|85
1628488500000|2021-08-09 05:55:00|114436.7|114336.7|114464|114364|114464|114364|114436.7|114336.7|126
1628488800000|2021-08-09 06:00:00|114464.5|114364.5|114460.5|114360.5|114479.4|114379.4|114448.5|114348.5|163
1628489100000|2021-08-09 06:05:00|114458.1|114358.1|114445.1|114345.1|114459.1|114359.1|114423|114323|139
1628489400000|2021-08-09 06:10:00|114451.5|114351.5|114446.3|114346.3|114465.1|114365.1|114438.5|114338.5|209
1628489700000|2021-08-09 06:15:00|114446|114346|114459.1|114359.1|114465.5|114365.5|114438|114338|178
1628490000000|2021-08-09 06:20:00|114458.1|114358.1|114485.1|114385.1|114485.7|114385.7|114448.1|114348.1|162
1628490300000|2021-08-09 06:25:00|114490.5|114390.5|114561.5|114461.5|114562.5|114462.5|114485.1|114385.1|186
1628490600000|2021-08-09 06:30:00|114560|114460|114550|114450|114560|114460|114539.5|114439.5|102
1628490900000|2021-08-09 06:35:00|114551.5|114451.5|114539.7|114439.7|114565|114465|114524.4|114424.4|41
1628491200000|2021-08-09 06:40:00|114539.2|114439.2|114539.4|114439.4|114539.7|114439.7|114521.7|114421.7|30
1628491500000|2021-08-09 06:45:00|114541.4|114441.4|114558.4|114458.4|114563.5|114463.5|114538.1|114438.1|49
1628491800000|2021-08-09 06:50:00|114557.9|114457.9|114567|114467|114569|114469|114555.1|114455.1|23
1628492100000|2021-08-09 06:55:00|114566|114466|114587.8|114487.8|114610.1|114510.1|114566|114466|56
1628492400000|2021-08-09 07:00:00|114587.3|114487.3|114552.1|114452.1|114587.3|114487.3|114532.8|114432.8|67
1628492700000|2021-08-09 07:05:00|114550.6|114450.6|114581|114481|114595.1|114495.1|114547.6|114447.6|63
1628493000000|2021-08-09 07:10:00|114582|114482|114665.1|114465.1|114675.8|114522.9|114570|114446.2|88
1628493300000|2021-08-09 07:15:00|114615|114515|114555|114455|114628.8|114528.8|114555|114455|38
1628493600000|2021-08-09 07:20:00|114555.1|114455.1|114565|114465|114565|114465|114555.1|114455.1|27
1628493900000|2021-08-09 07:25:00|114566.1|114466.1|114539.9|114439.9|114566.2|114466.2|114539.9|114439.9|29
1628494200000|2021-08-09 07:30:00|114540.9|114440.9|114562.7|114362.7|114562.7|114449.4|114511.3|114362|59
1628494500000|2021-08-09 07:35:00|114561.7|114361.7|114526.2|114426.2|114561.7|114430.4|114523.1|114358|71
1628494800000|2021-08-09 07:40:00|114524.4|114424.4|114582.3|114382.3|114582.3|114431.8|114523.1|114381.5|52
1628495100000|2021-08-09 07:45:00|114582|114382|114540.5|114440.5|114591.2|114441.2|114537.5|114382|65
1628495400000|2021-08-09 07:50:00|114540.4|114440.4|114545|114445|114546.2|114446.2|114515.1|114415.1|63
1628495700000|2021-08-09 07:55:00|114547.9|114447.9|114664.5|114464.5|114667.1|114497.7|114547.9|114447.9|61
1628496000000|2021-08-09 08:00:00|114667.8|114467.8|114680.5|114480.5|114689.5|114529|114629|114467.8|52
1628496300000|2021-08-09 08:05:00|114681|114481|114649.2|114549.2|114690.5|114558.3|114649.2|114478.8|47
1628496600000|2021-08-09 08:10:00|114648.7|114548.7|114704.7|114504.7|114734.7|114595|114648.2|114504.7|74
1628496900000|2021-08-09 08:15:00|114703.9|114503.9|114711|114511|114730|114563.6|114663.6|114503.9|34
1628497200000|2021-08-09 08:20:00|114713|114513|114694.5|114494.5|114713|114513|114694.5|114494.5|20
1628497500000|2021-08-09 08:25:00|114694|114494|114630.1|114530.1|114694|114542.4|114592.2|114428.5|78
1628497800000|2021-08-09 08:30:00|114634.9|114534.9|114654.3|114454.3|114657.5|114534.9|114604|114454.2|27
1628498100000|2021-08-09 08:35:00|114652.8|114452.8|114609.1|114509.1|114655.1|114512.2|114592.3|114452.8|24
1628498400000|2021-08-09 08:40:00|114610.1|114510.1|114610.1|114510.1|114610.1|114510.1|114609.1|114509.1|7
1628498700000|2021-08-09 08:45:00|114626.7|114526.7|114739.5|114539.5|114739.5|114565|114616|114500|55
1628499000000|2021-08-09 08:50:00|114739|114539|114688|114588|114791.5|114591.5|114671.2|114539|29
1628499300000|2021-08-09 08:55:00|114679|114579|114761|114561|114781.5|114605|114676.3|114528|41
1628499600000|2021-08-09 09:00:00|114761.5|114561.5|114775|114575|114776.5|114576.5|114760|114560|10
1628499900000|2021-08-09 09:05:00|114770|114570|114760|114560|114770|114570|114760|114560|3
1628500200000|2021-08-09 09:10:00|114753.5|114553.5|114753.5|114553.5|114756|114556|114753.5|114553.5|3
1628500500000|2021-08-09 09:15:00|114743.5|114543.5|114748|114548|114748|114548|114743.5|114543.5|3
1628500800000|2021-08-09 09:20:00|114738.5|114538.5|114728|114528|114738.5|114538.5|114727.6|114527.6|6
1628501100000|2021-08-09 09:25:00|114727.8|114527.8|114728|114528|114728|114528|114726.3|114526.3|9
1628501400000|2021-08-09 09:30:00|114727.9|114527.9|114715.5|114515.5|114728|114528|114715.5|114515.5|4
1628501700000|2021-08-09 09:35:00|114714.5|114514.5|114711.5|114511.5|114714.5|114514.5|114711|114511|4
1628502300000|2021-08-09 09:45:00|114656.7|114556.7|114657.3|114557.3|114661.4|114561.4|114655.2|114555.2|10
1628502600000|2021-08-09 09:50:00|114654.8|114554.8|114649|114449|114675.5|114554.8|114630|114447.5|14
1628502900000|2021-08-09 09:55:00|114647.5|114447.5|114663|114463|114669.8|114469.8|114647.5|114447.5|15
1628503200000|2021-08-09 10:00:00|114663.3|114463.3|114666.5|114466.5|114666.5|114466.5|114663.3|114463.3|3
1628503500000|2021-08-09 10:05:00|114667.1|114467.1|114666.5|114466.5|114667.3|114467.3|114666.5|114466.5|3
1628503800000|2021-08-09 10:10:00|114679.5|114479.5|114681.5|114481.5|114684|114484|114679.5|114479.5|8
1628504100000|2021-08-09 10:15:00|114682.1|114482.1|114688.1|114488.1|114688.1|114488.1|114681.5|114481.5|10
1628504400000|2021-08-09 10:20:00|114687.8|114487.8|114688.3|114488.3|114688.3|114488.3|114687.1|114487.1|6
1628504700000|2021-08-09 10:25:00|114687.6|114487.6|114690.1|114490.1|114690.1|114490.1|114686.8|114486.8|7
1628505000000|2021-08-09 10:30:00|114689.6|114489.6|114688.8|114488.8|114689.6|114489.6|114688.1|114488.1|3
1628505300000|2021-08-09 10:35:00|114688.1|114488.1|114685|114485|114688.1|114488.1|114685|114485|5
1628505600000|2021-08-09 10:40:00|114682.8|114482.8|114652|114452|114682.8|114482.8|114620|114420|32
1628505900000|2021-08-09 10:45:00|114654.5|114454.5|114663.5|114463.5|114663.5|114463.5|114654.5|114454.5|6
1628506200000|2021-08-09 10:50:00|114668|114468|114663.5|114463.5|114673|114473|114662.5|114462.5|21
1628508000000|2021-08-09 11:20:00|114659.5|114459.5|114631|114431|114670|114470|114631|114431|31
1628508300000|2021-08-09 11:25:00|114628|114428|114621|114421|114650|114450|114609|114409|11
1628508600000|2021-08-09 11:30:00|114627|114427|114546.4|114446.4|114638.6|114453.9|114543|114387.8|41
1628508900000|2021-08-09 11:35:00|114533.3|114433.3|114548.9|114448.9|114598.8|114453.9|114510|114331|38
1628509200000|2021-08-09 11:40:00|114548.8|114448.8|114548.8|114448.8|114548.8|114448.8|114548.8|114448.8|1
1628509500000|2021-08-09 11:45:00|114543.8|114443.8|114533.8|114433.8|114543.8|114443.8|114532.5|114432.5|17
1628509800000|2021-08-09 11:50:00|114533.7|114433.7|114533.8|114433.8|114533.8|114433.8|114533.7|114433.7|2
1628510100000|2021-08-09 11:55:00|114575.8|114375.8|114567|114367|114575.8|114404|114501|114340.5|19
1628510400000|2021-08-09 12:00:00|114572|114372|114532|114432|114576.3|114445.1|114531.2|114372|9
1628510700000|2021-08-09 12:05:00|114535|114435|114534.5|114434.5|114540.1|114440.1|114534.5|114434.5|5
1628511000000|2021-08-09 12:10:00|114537.9|114437.9|114541.7|114441.7|114541.7|114441.7|114537.9|114437.9|8
1628511300000|2021-08-09 12:15:00|114542.2|114442.2|114688|114488|114746.5|114578.6|114542.2|114442.2|88
1628511600000|2021-08-09 12:20:00|114606.1|114506.1|114614.6|114514.6|114719.6|114538.6|114606.1|114450.5|45
1628511900000|2021-08-09 12:25:00|114615.1|114515.1|114673.5|114473.5|114695.5|114521.9|114615.1|114470|27
1628512200000|2021-08-09 12:30:00|114673|114473|114605|114505|114673|114519.8|114604.9|114471|23
1628512500000|2021-08-09 12:35:00|114604.4|114504.4|114665.5|114565.5|114665.5|114565.5|114604.4|114504.4|15
1628512800000|2021-08-09 12:40:00|114662|114562|114670.1|114470.1|114709.5|114562|114631.4|114435|48
1628513100000|2021-08-09 12:45:00|114680.1|114480.1|114685.1|114485.1|114689.8|114545.1|114645.1|114477.5|16
1628513400000|2021-08-09 12:50:00|114685|114485|114690.5|114490.5|114715|114559.9|114654.9|114462.8|23
1628513700000|2021-08-09 12:55:00|114690|114490|114704.5|114504.5|114704.5|114504.5|114690|114490|5
1628514000000|2021-08-09 13:00:00|114702.5|114502.5|114699|114499|114702.5|114541.3|114636.3|114493.6|13
1628514300000|2021-08-09 13:05:00|114699.4|114499.4|114695|114495|114699.4|114499.4|114695|114495|4
1628514600000|2021-08-09 13:10:00|114700.4|114500.4|114715|114515|114715|114515|114699.5|114499.5|7
1628514900000|2021-08-09 13:15:00|114715.5|114515.5|114672.8|114572.8|114715.5|114572.8|114637.5|114514.5|19
1628515200000|2021-08-09 13:20:00|114671|114571|114764.5|114564.5|114765|114620|114671|114560|33
1628515500000|2021-08-09 13:25:00|114769|114569|114758.9|114658.9|114769|114668|114710.5|114569|67
1628515800000|2021-08-09 13:30:00|114758.4|114658.4|114758|114658|114759|114659|114754|114654|16
1628516100000|2021-08-09 13:35:00|114760.5|114660.5|114773.5|114673.5|114794|114694|114760.5|114660.5|50
1628516400000|2021-08-09 13:40:00|114773|114673|114754.5|114654.5|114773|114673|114733|114633|23
1628516700000|2021-08-09 13:45:00|114754|114654|114770|114570|114796.3|114654|114681.8|114518.1|66
1628517000000|2021-08-09 13:50:00|114729.4|114629.4|114728|114628|114729.4|114629.4|114723.5|114623.5|47
1628517300000|2021-08-09 13:55:00|114729.5|114629.5|114715|114615|114732|114632|114715|114615|32
1628517600000|2021-08-09 14:00:00|114714.5|114614.5|114734|114634|114759.5|114659.5|114714.5|114614.5|67
1628517900000|2021-08-09 14:05:00|114734.5|114634.5|114719.5|114619.5|114736.5|114636.5|114719.5|114619.5|21
1628518200000|2021-08-09 14:10:00|114716|114616|114735|114635|114735.5|114635.5|114714|114614|26
1628518500000|2021-08-09 14:15:00|114734.5|114634.5|114763|114663|114767.5|114667.5|114734.5|114634.5|23
1628518800000|2021-08-09 14:20:00|114762.5|114662.5|114753|114653|114763|114663|114753|114653|6
1628519100000|2021-08-09 14:25:00|114749.5|114649.5|114746|114646|114749.5|114649.5|114746|114646|14
1628519400000|2021-08-09 14:30:00|114746.5|114646.5|114738|114638|114771|114671|114738|114638|64
1628519700000|2021-08-09 14:35:00|114737.3|114637.3|114738.3|114638.3|114738.3|114638.3|114723.5|114623.5|19
1628520000000|2021-08-09 14:40:00|114737.8|114637.8|114763.8|114663.8|114763.8|114663.8|114729|114629|74
1628520300000|2021-08-09 14:45:00|114764.8|114664.8|114802|114702|114807.5|114707.5|114764.8|114664.8|42
1628520600000|2021-08-09 14:50:00|114803.5|114703.5|114802.8|114702.8|114807|114707|114797.5|114697.5|28
1628520900000|2021-08-09 14:55:00|114804|114704|114810|114710|114830|114730|114795|114695|48
1628521200000|2021-08-09 15:00:00|114810.5|114710.5|114818|114718|114825|114725|114807|114707|42
1628521500000|2021-08-09 15:05:00|114819|114719|114797.5|114697.5|114821|114721|114793|114693|25
1628521800000|2021-08-09 15:10:00|114799.2|114699.2|114784.7|114684.7|114799.7|114699.7|114753|114653|44
1628522100000|2021-08-09 15:15:00|114783.7|114683.7|114745|114645|114783.7|114683.7|114737|114637|24
1628522400000|2021-08-09 15:20:00|114747.5|114647.5|114731.5|114631.5|114749.5|114649.5|114726.8|114626.8|18
1628522700000|2021-08-09 15:25:00|114730|114630|114736.9|114536.9|114762|114630|114702.9|114502.9|21
1628523000000|2021-08-09 15:30:00|114737.9|114537.9|114780|114580|114781|114626.4|114719.3|114537.9|25
1628523300000|2021-08-09 15:35:00|114779.7|114579.7|114735.8|114635.8|114786.8|114636.6|114734.8|114579.2|19
1628523600000|2021-08-09 15:40:00|114735.3|114635.3|114736.3|114636.3|114736.3|114636.3|114735.3|114635.3|2
1628523900000|2021-08-09 15:45:00|114736.8|114636.8|114736.8|114636.8|114736.8|114636.8|114735.5|114635.5|4
1628524200000|2021-08-09 15:50:00|114734.5|114634.5|114771|114571|114782|114634.5|114708.1|114571|19
1628524500000|2021-08-09 15:55:00|114771.5|114571.5|114781.4|114581.4|114785.9|114585.9|114766.9|114566.9|43
1628524800000|2021-08-09 16:00:00|114781.9|114581.9|114743.9|114543.9|114781.9|114614.3|114707.5|114507.5|37
1628525100000|2021-08-09 16:05:00|114761.6|114561.6|114770.4|114570.4|114777.9|114577.9|114748.9|114548.9|35
1628525400000|2021-08-09 16:10:00|114773|114573|114789.4|114589.4|114794.9|114594.9|114772.2|114572.2|28
1628525700000|2021-08-09 16:15:00|114788.9|114588.9|114773.5|114573.5|114788.9|114588.9|114773.2|114573.2|12
1628526000000|2021-08-09 16:20:00|114775|114575|114811.4|114611.4|114811.4|114611.4|114775|114575|35
1628526300000|2021-08-09 16:25:00|114811.9|114611.9|114809.7|114609.7|114811.9|114611.9|114807.7|114607.7|7
1628526600000|2021-08-09 16:30:00|114810.8|114610.8|114796|114696|114848.9|114698.9|114795.3|114608.7|38
1628526900000|2021-08-09 16:35:00|114796.5|114696.5|114796|114696|114797.5|114697.5|114794|114694|7
1628527200000|2021-08-09 16:40:00|114798.5|114698.5|114861.5|114761.5|114861.5|114761.5|114798.5|114698.5|34
1628527500000|2021-08-09 16:45:00|114859.5|114759.5|114888.5|114788.5|114888.5|114788.5|114858.1|114758.1|27
1628527800000|2021-08-09 16:50:00|114889|114789|114891|114791|114910|114810|114888.5|114788.5|36
1628528100000|2021-08-09 16:55:00|114890.5|114790.5|114876.5|114776.5|114890.5|114790.5|114869|114769|21
1628528400000|2021-08-09 17:00:00|114877|114777|114876|114776|114877|114777|114864|114764|14
1628528700000|2021-08-09 17:05:00|114875|114775|114859.5|114759.5|114875|114775|114859.5|114759.5|16
1628529000000|2021-08-09 17:10:00|114860|114760|114896.5|114696.5|114899.5|114769|114780.5|114593.3|69
1628529300000|2021-08-09 17:15:00|114896|114696|114896|114696|114896.5|114696.5|114895.5|114695.5|6
1628529600000|2021-08-09 17:20:00|114895.5|114695.5|114892.5|114692.5|114895.5|114695.5|114892.5|114692.5|8
1628529900000|2021-08-09 17:25:00|114892|114692|114892.5|114692.5|114892.5|114692.5|114892|114692|2
1628530200000|2021-08-09 17:30:00|114893.5|114693.5|114913.5|114713.5|114913.5|114713.5|114893.5|114693.5|23
1628530500000|2021-08-09 17:35:00|114915.5|114715.5|114916.7|114716.7|114916.7|114716.7|114915.5|114715.5|4
1628530800000|2021-08-09 17:40:00|114886.5|114686.5|114887.1|114687.1|114887.5|114687.5|114884.1|114684.1|22
1628531100000|2021-08-09 17:45:00|114889|114689|114836.5|114736.5|114889|114742.5|114836|114687|21
1628531400000|2021-08-09 17:50:00|114836.3|114736.3|114835|114735|114836.3|114736.3|114835|114735|4
1628531700000|2021-08-09 17:55:00|114831.5|114731.5|114830|114730|114831.5|114731.5|114830|114730|2
1628532900000|2021-08-09 18:15:00|114826|114726|114819.5|114719.5|114826|114726|114819|114719|11
1628533200000|2021-08-09 18:20:00|114819|114719|114820|114720|114820|114720|114819|114719|3
1628533800000|2021-08-09 18:30:00|114808|114708|114804.7|114604.7|114815.5|114708|114770.9|114589.1|109
1628534100000|2021-08-09 18:35:00|114805|114605|114760.2|114660.2|114827.5|114660.2|114760.2|114581.3|37
1628534400000|2021-08-09 18:40:00|114760.5|114660.5|114812|114612|114812|114669.5|114760.5|114611.5|20
1628534700000|2021-08-09 18:45:00|114812.5|114612.5|114779.5|114679.5|114827.9|114694.5|114768.5|114612.5|35
1628535000000|2021-08-09 18:50:00|114779|114679|114838.7|114638.7|114839.2|114679.5|114756.1|114560.3|56
1628535300000|2021-08-09 18:55:00|114831.5|114631.5|114764|114664|114831.5|114664|114763.5|114613.2|19
1628535600000|2021-08-09 19:00:00|114764.5|114664.5|114763.5|114663.5|114764.5|114664.5|114763.5|114663.5|3
1628535900000|2021-08-09 19:05:00|114753|114653|114702.6|114602.6|114760|114660|114702.6|114543|79
1628536200000|2021-08-09 19:10:00|114703|114603|114752|114652|114752.5|114652.5|114698.5|114598.5|42
1628536500000|2021-08-09 19:15:00|114751|114651|114838.1|114638.1|114838.1|114651|114751|114585.1|18
1628536800000|2021-08-09 19:20:00|114840.1|114640.1|114856.1|114656.1|114856.1|114656.1|114840.1|114640.1|3
1628537400000|2021-08-09 19:30:00|114874.1|114674.1|114870.5|114670.5|114874.1|114674.1|114870.5|114670.5|3
1628537700000|2021-08-09 19:35:00|114868|114668|114830.1|114630.1|114868|114668|114809.1|114609.1|17
1628538000000|2021-08-09 19:40:00|114847.1|114647.1|114830.1|114630.1|114847.1|114647.1|114830.1|114630.1|2
1628538300000|2021-08-09 19:45:00|114851.1|114651.1|114841.1|114641.1|114852.1|114652.1|114841.1|114641.1|3
1628538600000|2021-08-09 19:50:00|114852.1|114652.1|114852.1|114652.1|114852.1|114652.1|114852.1|114652.1|1
1628538900000|2021-08-09 19:55:00|114877|114677|114863|114663|114877|114677|114836.5|114636.5|15
1628553600000|2021-08-10 00:00:00|114850.1|114650.1|114843|114743|114885.1|114743|114810.1|114630.1|120
1628553900000|2021-08-10 00:05:00|114839.1|114739.1|114812.5|114712.5|114848.1|114748.1|114809.2|114709.2|202
1628554200000|2021-08-10 00:10:00|114812.2|114712.2|114822|114722|114826|114726|114788.1|114688.1|179
1628554500000|2021-08-10 00:15:00|114821.5|114721.5|114795.1|114695.1|114843|114743|114789.5|114689.5|120
1628554800000|2021-08-10 00:20:00|114793.3|114693.3|114841.7|114741.7|114842.5|114742.5|114789.3|114689.3|131
1628555100000|2021-08-10 00:25:00|114840.3|114740.3|114871.1|114771.1|114875.1|114775.1|114833|114733|140
1628555400000|2021-08-10 00:30:00|114868.5|114768.5|114912|114812|114925.1|114825.1|114868.5|114768.5|183
1628555700000|2021-08-10 00:35:00|114913|114813|114864.1|114764.1|114913.5|114813.5|114856.5|114756.5|190
1628556000000|2021-08-10 00:40:00|114863.1|114763.1|114846|114746|114868.8|114768.8|114846|114746|109
1628556300000|2021-08-10 00:45:00|114846.6|114746.6|114821.6|114721.6|114846.6|114746.6|114808|114708|160
1628556600000|2021-08-10 00:50:00|114822.1|114722.1|114812.5|114712.5|114829.3|114729.3|114809|114709|100
1628556900000|2021-08-10 00:55:00|114811.5|114711.5|114803.5|114703.5|114829.1|114729.1|114803.5|114703.5|115
1628557200000|2021-08-10 01:00:00|114804|114704|114829.1|114729.1|114832.2|114732.2|114790.5|114690.5|152
1628557500000|2021-08-10 01:05:00|114830.5|114730.5|114831.5|114731.5|114858.5|114758.5|114829.5|114729.5|159
1628557800000|2021-08-10 01:10:00|114836.6|114736.6|114755|114655|114840.5|114740.5|114755|114655|91
1628558100000|2021-08-10 01:15:00|114753.5|114653.5|114736.5|114636.5|114782.5|114682.5|114720|114620|157
1628558400000|2021-08-10 01:20:00|114736.3|114636.3|114760.6|114660.6|114775|114675|114735|114635|208
1628558700000|2021-08-10 01:25:00|114760.8|114660.8|114829.5|114729.5|114831.1|114731.1|114742.5|114642.5|178
1628559000000|2021-08-10 01:30:00|114829.6|114729.6|114875.5|114775.5|114908.5|114808.5|114828.5|114728.5|189
1628559300000|2021-08-10 01:35:00|114875.9|114775.9|114894.5|114794.5|114913.4|114813.4|114875.9|114775.9|253
1628559600000|2021-08-10 01:40:00|114895.6|114795.6|114892.5|114792.5|114930.9|114830.9|114884.8|114784.8|275
1628559900000|2021-08-10 01:45:00|114892|114792|114930.2|114830.2|114934|114834|114886.1|114786.1|246
1628560200000|2021-08-10 01:50:00|114932.5|114832.5|114920.1|114820.1|114938.3|114838.3|114916|114816|107
1628560500000|2021-08-10 01:55:00|114917|114817|114978.1|114878.1|115034|114934|114916|114816|348
1628560800000|2021-08-10 02:00:00|114979.7|114879.7|114972.8|114872.8|114992.9|114892.9|114952.2|114852.2|256
1628561100000|2021-08-10 02:05:00|114974.3|114874.3|114979.9|114879.9|114994|114894|114952.8|114852.8|207
1628561400000|2021-08-10 02:10:00|114980.4|114880.4|114960.3|114860.3|114982.6|114882.6|114953.4|114853.4|154
1628561700000|2021-08-10 02:15:00|114962.3|114862.3|114968.5|114868.5|114985|114885|114962.3|114862.3|141
1628562000000|2021-08-10 02:20:00|114969|114869|114969.9|114869.9|114982.6|114882.6|114950.1|114850.1|187
1628562300000|2021-08-10 02:25:00|114970.9|114870.9|114971|114871|114985.5|114885.5|114967.5|114867.5|117
1628562600000|2021-08-10 02:30:00|114970|114870|115033.9|114933.9|115034.4|114934.4|114969.3|114869.3|144
1628562900000|2021-08-10 02:35:00|115039.4|114939.4|114994.5|114894.5|115044.5|114944.5|114980.2|114880.2|166
1628563200000|2021-08-10 02:40:00|114995.5|114895.5|114980.5|114880.5|114995.5|114895.5|114958.6|114858.6|95
1628563500000|2021-08-10 02:45:00|114981.2|114881.2|114950.3|114850.3|114992.1|114892.1|114950.3|114850.3|99
1628563800000|2021-08-10 02:50:00|114950.7|114850.7|114950.5|114850.5|114952.5|114852.5|114916.5|114816.5|156
1628564100000|2021-08-10 02:55:00|114952|114852|114955.5|114855.5|114972.1|114872.1|114945.5|114845.5|83
1628564400000|2021-08-10 03:00:00|114952|114852|114937.1|114837.1|114952|114852|114927.1|114827.1|76
1628564700000|2021-08-10 03:05:00|114929|114829|114978.5|114878.5|114986.5|114886.5|114917|114817|113
1628565000000|2021-08-10 03:10:00|114986.1|114886.1|114978.6|114878.6|115003.5|114903.5|114968.6|114868.6|117
1628565300000|2021-08-10 03:15:00|114978.1|114878.1|114938|114838|114979.1|114879.1|114930.7|114830.7|85
1628565600000|2021-08-10 03:20:00|114937.1|114837.1|114945.5|114845.5|114946.1|114846.1|114908.8|114808.8|81
1628565900000|2021-08-10 03:25:00|114946.2|114846.2|114946|114846|114948.1|114848.1|114940.5|114840.5|77
1628566200000|2021-08-10 03:30:00|114947.5|114847.5|114978.5|114878.5|114985.1|114885.1|114940.5|114840.5|72
1628566500000|2021-08-10 03:35:00|114979.6|114879.6|114990.6|114890.6|115025.5|114925.5|114978.5|114878.5|81
1628566800000|2021-08-10 03:40:00|114991|114891|114980.5|114880.5|115009.5|114909.5|114980.3|114880.3|79
1628567100000|2021-08-10 03:45:00|114979.3|114879.3|114975.5|114875.5|114985.5|114885.5|114966|114866|54
1628567400000|2021-08-10 03:50:00|114976.8|114876.8|114992.3|114892.3|115000.5|114900.5|114976.8|114876.8|26
1628567700000|2021-08-10 03:55:00|114992.8|114892.8|115017.5|114917.5|115029.4|114929.4|114985.5|114885.5|96
1628568000000|2021-08-10 04:00:00|115027.5|114927.5|115037.1|114937.1|115051.1|114951.1|115027|114927|87
1628568300000|2021-08-10 04:05:00|115037.8|114937.8|115022.8|114922.8|115037.8|114937.8|115022.3|114922.3|49
1628568600000|2021-08-10 04:10:00|115023.3|114923.3|115030.1|114930.1|115036.3|114936.3|115018.5|114918.5|90
1628568900000|2021-08-10 04:15:00|115031.3|114931.3|115046.5|114946.5|115046.5|114946.5|115022.8|114922.8|62
1628569200000|2021-08-10 04:20:00|115047|114947|115051|114951|115085.1|114985.1|115046|114946|116
1628569500000|2021-08-10 04:25:00|115051.5|114951.5|115113.5|115013.5|115118|115018|115051|114951|121
1628569800000|2021-08-10 04:30:00|115115.5|115015.5|115161.5|115061.5|115172|115072|115104.5|115004.5|181
1628570100000|2021-08-10 04:35:00|115163.5|115063.5|115141|115041|115184|115084|115139.5|115039.5|202
1628570400000|2021-08-10 04:40:00|115142|115042|115111.5|115011.5|115165|115065|115111.2|115011.2|126
1628570700000|2021-08-10 04:45:00|115109|115009|115122.6|115022.6|115129.5|115029.5|115098.3|114998.3|78
1628571000000|2021-08-10 04:50:00|115124.1|115024.1|115150.8|115050.8|115154.1|115054.1|115111.4|115011.4|165
1628571300000|2021-08-10 04:55:00|115158.5|115058.5|115131|115031|115171|115071|115114.5|115014.5|97
1628571600000|2021-08-10 05:00:00|115120.1|115020.1|115075.5|114975.5|115130.5|115030.5|115069.8|114969.8|222
1628571900000|2021-08-10 05:05:00|115075.6|114975.6|115082.1|114982.1|115098|114998|115056.1|114956.1|176
1628572200000|2021-08-10 05:10:00|115083|114983|115059.1|114959.1|115083|114983|115056|114956|104
1628572500000|2021-08-10 05:15:00|115059.3|114959.3|115076|114976|115090.5|114990.5|115059.3|114959.3|128
1628572800000|2021-08-10 05:20:00|115079.1|114979.1|115026.5|114926.5|115083.5|114983.5|115013.5|114913.5|154
1628573100000|2021-08-10 05:25:00|115029.5|114929.5|115033.5|114933.5|115042.5|114942.5|115006.1|114906.1|127
1628573400000|2021-08-10 05:30:00|115032.1|114932.1|115050|114950|115053.4|114953.4|115018.5|114918.5|105
1628573700000|2021-08-10 05:35:00|115045.1|114945.1|115006.5|114906.5|115050|114950|115002|114902|140
1628574000000|2021-08-10 05:40:00|115007|114907|114986.5|114886.5|115008|114908|114968|114868|164
1628574300000|2021-08-10 05:45:00|114995.1|114895.1|115015.1|114915.1|115039.5|114939.5|114995.1|114895.1|114
1628574600000|2021-08-10 05:50:00|115017.6|114917.6|114997.5|114897.5|115034.5|114934.5|114995.3|114895.3|146
1628574900000|2021-08-10 05:55:00|114998|114898|115039|114939|115043.5|114943.5|114980.5|114880.5|212
1628575200000|2021-08-10 06:00:00|115039.5|114939.5|115037|114937|115071.1|114971.1|115021.5|114921.5|296
1628575500000|2021-08-10 06:05:00|115036.1|114936.1|115075.6|114975.6|115078.5|114978.5|115036|114936|123
1628575800000|2021-08-10 06:10:00|115075|114975|115073.7|114973.7|115097.7|114997.7|115055|114955|154
1628576100000|2021-08-10 06:15:00|115074.7|114974.7|115088.2|114988.2|115093.7|114993.7|115065.5|114965.5|245
1628576400000|2021-08-10 06:20:00|115084.5|114984.5|115085.6|114985.6|115094.7|114994.7|115066|114966|165
1628576700000|2021-08-10 06:25:00|115079.5|114979.5|115062.5|114962.5|115105.5|115005.5|115062.5|114962.5|163
1628577000000|2021-08-10 06:30:00|115067.1|114967.1|114999.7|114899.7|115069.5|114969.5|114987.5|114887.5|187
1628577300000|2021-08-10 06:35:00|115001.2|114901.2|115059.5|114959.5|115074.5|114974.5|115001.2|114901.2|66
1628577600000|2021-08-10 06:40:00|115060|114960|115045.1|114945.1|115062.5|114962.5|115045|114945|33
1628577900000|2021-08-10 06:45:00|115036.5|114936.5|115030.5|114930.5|115040|114940|114995|114895|47
1628578200000|2021-08-10 06:50:00|115031|114931|115022.7|114922.7|115031|114931|115014.5|114914.5|12
1628578500000|2021-08-10 06:55:00|115025.1|114925.1|115050.5|114950.5|115118.4|115018.4|115021|114921|75
1628578800000|2021-08-10 07:00:00|115050|114950|115036.2|114936.2|115057.5|114957.5|115023.4|114923.4|47
1628579100000|2021-08-10 07:05:00|115040|114940|115037.3|114937.3|115042|114942|115022.9|114922.9|80
1628579400000|2021-08-10 07:10:00|115036.8|114936.8|115060.8|114960.8|115069.3|114969.3|115016.2|114916.2|59
1628579700000|2021-08-10 07:15:00|115066.1|114966.1|115064.8|114964.8|115071.5|114971.5|115055.5|114955.5|36
1628580000000|2021-08-10 07:20:00|115063.3|114963.3|115082.7|114982.7|115093.2|114993.2|115063.3|114963.3|57
1628580300000|2021-08-10 07:25:00|115083.2|114983.2|115096|114996|115096.5|114996.5|115065.5|114965.5|44
1628580600000|2021-08-10 07:30:00|115096.5|114996.5|115158.5|115058.5|115163.5|115063.5|115096.5|114996.5|68
1628580900000|2021-08-10 07:35:00|115158|115058|115157.1|115057.1|115160.7|115060.7|115135.1|115035.1|54
1628581200000|2021-08-10 07:40:00|115157.3|115057.3|115237.1|115037.1|115261|115073.5|115157.3|115033|29
1628581500000|2021-08-10 07:45:00|115192.5|115092.5|115228.5|115128.5|115388.1|115201.5|115192.5|115033.1|104
1628581800000|2021-08-10 07:50:00|115220.1|115120.1|115195.5|115095.5|115220.1|115120.1|115192.5|115092.5|26
1628582100000|2021-08-10 07:55:00|115193.5|115093.5|115180|115080|115233.1|115093.5|115170|115028.5|43
1628582400000|2021-08-10 08:00:00|115180.5|115080.5|115180|115080|115183.5|115083.5|115180|115080|11
1628582700000|2021-08-10 08:05:00|115180.5|115080.5|115131|114931|115182.7|115082.7|115124|114924|71
1628583000000|2021-08-10 08:10:00|115131.5|114931.5|115111.5|115011.5|115167.7|115025|115111|114930.5|36
1628583300000|2021-08-10 08:15:00|115113.5|115013.5|115107|115007|115118.9|115018.9|115106.5|115006.5|31
1628583600000|2021-08-10 08:20:00|115106.8|115006.8|115123.2|115023.2|115123.7|115023.7|115106.5|115006.5|33
1628583900000|2021-08-10 08:25:00|115123|115023|115153.5|115053.5|115153.5|115053.5|115123|115023|11
1628584200000|2021-08-10 08:30:00|115152.8|115052.8|115165|115065|115176.5|115076.5|115143|115043|39
1628584500000|2021-08-10 08:35:00|115215|115015|115213.5|115013.5|115229.5|115029.5|115213.5|115013.5|40
1628584800000|2021-08-10 08:40:00|115217.5|115017.5|115162.5|115062.5|115258.5|115107|115162.5|115017.5|52
1628585100000|2021-08-10 08:45:00|115157.1|115057.1|115175.1|115075.1|115184.5|115084.5|115157.1|115057.1|38
1628585400000|2021-08-10 08:50:00|115174.1|115074.1|115187.5|115087.5|115190.5|115090.5|115172.5|115072.5|22
1628585700000|2021-08-10 08:55:00|115185.5|115085.5|115192.5|115092.5|115196.5|115096.5|115184.5|115084.5|23
1628586000000|2021-08-10 09:00:00|115245|115045|115215|115115|115265.5|115119.5|115215|115045|18
1628586300000|2021-08-10 09:05:00|115204|115104|115264.8|115064.8|115264.8|115110.1|115194|115045|10
1628586600000|2021-08-10 09:10:00|115265.5|115065.5|115245|115045|115265.5|115110.1|115195|115045|10
1628586900000|2021-08-10 09:15:00|115246.3|115046.3|115245|115045|115246.3|115046.3|115245|115045|2
1628587200000|2021-08-10 09:20:00|115240|115040|115186.5|115086.5|115243.3|115091.8|115186.5|115040|12
1628587500000|2021-08-10 09:25:00|115185.5|115085.5|115205.2|115105.2|115207.5|115107.5|115185.5|115085.5|20
1628587800000|2021-08-10 09:30:00|115205|115105|115206.9|115106.9|115206.9|115106.9|115205|115105|4
1628588100000|2021-08-10 09:35:00|115207.9|115107.9|115255|115155|115255|115155|115207.9|115107.9|26
1628588400000|2021-08-10 09:40:00|115253.5|115153.5|115254.5|115154.5|115255|115155|115240|115140|9
1628588700000|2021-08-10 09:45:00|115250|115150|115230.1|115130.1|115335.1|115180.1|115230|115103.5|27
1628589000000|2021-08-10 09:50:00|115230|115130|115215|115115|115235|115135|115215|115115|10
1628589300000|2021-08-10 09:55:00|115210.1|115110.1|115225|115125|115225|115125|115205.5|115105.5|5
1628589600000|2021-08-10 10:00:00|115220|115120|115220.9|115120.9|115278.5|115124.1|115216|115070|15
1628589900000|2021-08-10 10:05:00|115220.5|115120.5|115221.1|115121.1|115221.1|115121.1|115220.5|115120.5|2
1628590200000|2021-08-10 10:10:00|115220.3|115120.3|115221.9|115121.9|115222.1|115122.1|115220.3|115120.3|9
1628590500000|2021-08-10 10:15:00|115221.4|115121.4|115295|115095|115300|115149.5|115221.4|115095|17
1628590800000|2021-08-10 10:20:00|115290|115090|115285|115085|115290|115090|115284.5|115084.5|3
1628591100000|2021-08-10 10:25:00|115283.3|115083.3|115285|115085|115285|115085|115283.3|115083.3|2
1628591400000|2021-08-10 10:30:00|115280|115080|115280|115080|115280|115080|115280|115080|1
1628591700000|2021-08-10 10:35:00|115275.8|115075.8|115216.5|115016.5|115275.8|115117|115187.3|115016.5|14
1628592000000|2021-08-10 10:40:00|115230|115030|115250.5|115050.5|115255.5|115055.5|115225|115025|17
1628592300000|2021-08-10 10:45:00|115254|115054|115250.1|115050.1|115254|115054|115250.1|115050.1|9
1628592600000|2021-08-10 10:50:00|115245.8|115045.8|115228|115028|115250.1|115050.1|115228|115028|17
1628592900000|2021-08-10 10:55:00|115227.5|115027.5|115155|114889|115227.5|115027.5|115155|114889|15
1628593200000|2021-08-10 11:00:00|115179.9|114922|115199|114999|115213|114999.8|115147.6|114915|46
1628593500000|2021-08-10 11:05:00|115200|115000|115225|115025|115225|115025|115200|115000|5
1628594100000|2021-08-10 11:15:00|115160.1|115060.1|115175|114975|115224|115062|115141.2|114974.5|30
1628594400000|2021-08-10 11:20:00|115174|114974|115174|114974|115174|114974|115174|114974|1
1628594700000|2021-08-10 11:25:00|115173|114973|115172.5|114972.5|115173|114973|115172.5|114972.5|2
1628595000000|2021-08-10 11:30:00|115176.5|114976.5|115179|114979|115179|114979|115174|114974|4
1628595300000|2021-08-10 11:35:00|115183.5|114983.5|115205.5|115005.5|115206.5|115006.5|115183.5|114983.5|8
1628595600000|2021-08-10 11:40:00|115209.5|115009.5|115185.5|114985.5|115209.5|115009.5|115185|114985|5
1628595900000|2021-08-10 11:45:00|115203.5|115003.5|115186|114986|115228.2|115052.2|115152.2|114985|40
1628596200000|2021-08-10 11:50:00|115185.7|114985.7|115187.2|114987.2|115187.2|114987.2|115185.7|114985.7|2
1628596500000|2021-08-10 11:55:00|115179.9|114979.9|115228.7|115028.7|115228.7|115028.7|115179.9|114979.9|7
1628596800000|2021-08-10 12:00:00|115231.7|115031.7|115278|115078|115280.2|115114|115206.5|115029|15
1628597100000|2021-08-10 12:05:00|115276.5|115076.5|115276.5|115076.5|115276.5|115076.5|115276.5|115076.5|1
1628597400000|2021-08-10 12:10:00|115285.2|115085.2|115267.2|115167.2|115327.5|115175|115240.1|115085.2|27
1628597700000|2021-08-10 12:15:00|115270.1|115170.1|115255|115155|115270.1|115170.1|115251|115151|27
1628598000000|2021-08-10 12:20:00|115261.5|115161.5|115262|115162|115322.8|115171.8|115250.1|115110.5|19
1628598300000|2021-08-10 12:25:00|115312|115112|115255.5|115155.5|115327.5|115205.1|115255.5|115112|17
1628598600000|2021-08-10 12:30:00|115305|115105|115316.5|115116.5|115325|115125|115305|115105|11
1628598900000|2021-08-10 12:35:00|115317|115117|115317|115117|115317|115117|115317|115117|1
1628599200000|2021-08-10 12:40:00|115315|115115|115325|115125|115325|115125|115315|115115|3
1628599500000|2021-08-10 12:45:00|115327.5|115127.5|115303.9|115203.9|115327.5|115205|115282.5|115127.5|36
1628599800000|2021-08-10 12:50:00|115313.9|115213.9|115305|115105|115313.9|115213.9|115269.8|115105|9
1628600100000|2021-08-10 12:55:00|115301|115101|115360|115160|115360|115210|115269.4|115101|37
1628600400000|2021-08-10 13:00:00|115359.8|115159.8|115365.5|115165.5|115365.5|115165.5|115359.8|115159.8|5
1628600700000|2021-08-10 13:05:00|115370.1|115170.1|115325|115225|115370.1|115235.5|115320.5|115170.1|16
1628601000000|2021-08-10 13:10:00|115326|115226|115329.1|115229.1|115400.9|115260|115326|115196|29
1628601300000|2021-08-10 13:15:00|115345.3|115245.3|115335|115235|115385|115246.5|115331.8|115185|30
1628601600000|2021-08-10 13:20:00|115335.1|115235.1|115335.1|115235.1|115335.1|115235.1|115335.1|115235.1|1
1628601900000|2021-08-10 13:25:00|115338.1|115238.1|115363.5|115263.5|115374|115274|115335|115235|49
1628602200000|2021-08-10 13:30:00|115363|115263|115420.5|115220.5|115425|115281|115361|115220.5|47
1628602500000|2021-08-10 13:35:00|115421|115221|115378.5|115278.5|115429.5|115294|115375|115221|28
1628602800000|2021-08-10 13:40:00|115379|115279|115434.9|115234.9|115438.4|115313|115378|115225.5|52
1628603100000|2021-08-10 13:45:00|115434.4|115234.4|115456.9|115256.9|115472.1|115340.1|115422.5|115232|37
1628603400000|2021-08-10 13:50:00|115457.4|115257.4|115423.5|115323.5|115459.5|115323.5|115406.5|115256.5|13
1628603700000|2021-08-10 13:55:00|115420.5|115320.5|115402|115302|115424|115324|115398|115298|26
1628604000000|2021-08-10 14:00:00|115402.8|115302.8|115402|115302|115408.3|115308.3|115391.3|115291.3|24
1628604300000|2021-08-10 14:05:00|115402.5|115302.5|115397.5|115297.5|115408|115308|115392.5|115292.5|32
1628604600000|2021-08-10 14:10:00|115394.5|115294.5|115449.6|115249.6|115449.6|115301|115391.2|115248.6|23
1628604900000|2021-08-10 14:15:00|115446.7|115246.7|115400|115300|115448.9|115300.5|115395|115245.5|19
1628605200000|2021-08-10 14:20:00|115398|115298|115382.5|115182.5|115441.5|115302|115334|115182.5|47
1628605500000|2021-08-10 14:25:00|115383.4|115183.4|115342.5|115242.5|115383.4|115248|115322.4|115182.5|54
1628605800000|2021-08-10 14:30:00|115344.5|115244.5|115347.9|115147.9|115389.2|115247.5|115339.5|115140.3|22
1628606100000|2021-08-10 14:35:00|115350.3|115150.3|115375|115175|115380|115190.5|115290.5|115150.3|46
1628606400000|2021-08-10 14:40:00|115376|115176|115385|115185|115385|115185|115376|115176|21
1628606700000|2021-08-10 14:45:00|115384.5|115184.5|115337|115237|115384.5|115237|115320|115181.4|36
1628607000000|2021-08-10 14:50:00|115338|115238|115337.8|115237.8|115347|115247|115337.8|115237.8|23
1628607300000|2021-08-10 14:55:00|115338.5|115238.5|115333.1|115233.1|115339.4|115239.4|115331.8|115231.8|26
1628607600000|2021-08-10 15:00:00|115333.6|115233.6|115336.5|115236.5|115421.5|115297|115333.6|115220|57
1628607900000|2021-08-10 15:05:00|115337|115237|115354.5|115254.5|115359.3|115259.3|115322|115222|57
1628608200000|2021-08-10 15:10:00|115355|115255|115340|115240|115355.5|115255.5|115340|115240|22
1628608500000|2021-08-10 15:15:00|115343.5|115243.5|115356.5|115256.5|115356.5|115256.5|115343.5|115243.5|20
1628608800000|2021-08-10 15:20:00|115356|115256|115341.8|115241.8|115356|115256|115339.8|115239.8|24
1628609100000|2021-08-10 15:25:00|115341.5|115241.5|115343|115243|115349.5|115249.5|115340.3|115240.3|20
1628609400000|2021-08-10 15:30:00|115342.2|115242.2|115427|115227|115446.9|115292.9|115341|115216|79
1628609700000|2021-08-10 15:35:00|115426.5|115226.5|115391.7|115291.7|115444.8|115291.7|115387|115226|19
1628610000000|2021-08-10 15:40:00|115392|115292|115424.3|115224.3|115424.3|115292|115372.5|115222.5|14
1628610300000|2021-08-10 15:45:00|115425.8|115225.8|115428.3|115228.3|115429|115229|115425.8|115225.8|9
1628610600000|2021-08-10 15:50:00|115427.5|115227.5|115444.8|115244.8|115444.8|115244.8|115427.5|115227.5|8
1628610900000|2021-08-10 15:55:00|115444|115244|115443.5|115243.5|115444|115244|115428.8|115228.8|12
1628611200000|2021-08-10 16:00:00|115443.8|115243.8|115449.5|115249.5|115449.5|115249.5|115443.8|115243.8|4
1628611800000|2021-08-10 16:10:00|115452.4|115252.4|115448|115248|115452.4|115252.4|115447.6|115247.6|3
1628612100000|2021-08-10 16:15:00|115457.9|115257.9|115451.3|115251.3|115466.8|115266.8|115451.3|115251.3|12
1628612400000|2021-08-10 16:20:00|115451.9|115251.9|115374|115274|115452|115277.9|115374|115251.9|9
1628612700000|2021-08-10 16:25:00|115373.5|115273.5|115376.2|115276.2|115376.2|115276.2|115372.5|115272.5|11
1628613000000|2021-08-10 16:30:00|115376.4|115276.4|115378.3|115278.3|115378.3|115278.3|115375.3|115275.3|5
1628613300000|2021-08-10 16:35:00|115426.5|115226.5|115372|115272|115426.5|115272|115372|115226.3|3
1628613600000|2021-08-10 16:40:00|115372.5|115272.5|115426.5|115226.5|115426.5|115275.3|115372|115225.8|15
1628613900000|2021-08-10 16:45:00|115430.2|115230.2|115406.3|115206.3|115433.3|115269.8|115363.8|115202.2|24
1628614500000|2021-08-10 16:55:00|115410.8|115210.8|115420.7|115220.7|115421.1|115221.1|115410.8|115210.8|21
1628614800000|2021-08-10 17:00:00|115421.1|115221.1|115421.1|115221.1|115421.1|115221.1|115421.1|115221.1|1
1628615400000|2021-08-10 17:10:00|115413|115213|115411.5|115211.5|115413|115213|115411.5|115211.5|2
1628615700000|2021-08-10 17:15:00|115414.5|115214.5|115413.7|115213.7|115416.1|115216.1|115413.7|115213.7|6
1628616000000|2021-08-10 17:20:00|115411.5|115211.5|115421.4|115221.4|115421.4|115221.4|115411.5|115211.5|12
1628616300000|2021-08-10 17:25:00|115421.9|115221.9|115384.5|115284.5|115449.5|115305.3|115381|115221.9|29
1628616600000|2021-08-10 17:30:00|115385|115285|115385|115285|115386.5|115286.5|115385|115285|4
1628616900000|2021-08-10 17:35:00|115386|115286|115457|115257|115457|115310|115386|115257|20
1628617200000|2021-08-10 17:40:00|115457.5|115257.5|115462.9|115262.9|115463|115263|115457.5|115257.5|11
1628617500000|2021-08-10 17:45:00|115458.5|115258.5|115467|115267|115468|115268|115457.9|115257.9|9
1628617800000|2021-08-10 17:50:00|115466.5|115266.5|115466.5|115266.5|115466.5|115266.5|115466.5|115266.5|1
1628618100000|2021-08-10 17:55:00|115466|115266|115465.5|115265.5|115466|115266|115465.5|115265.5|2
1628618400000|2021-08-10 18:00:00|115410.8|115310.8|115415|115315|115415|115315|115410.5|115310.5|8
1628618700000|2021-08-10 18:05:00|115415.5|115315.5|115465.5|115265.5|115465.5|115315.5|115415|115265.5|3
1628619000000|2021-08-10 18:10:00|115405|115305|115453.9|115253.9|115455.5|115305|115388.8|115253.5|14
1628619300000|2021-08-10 18:15:00|115454.1|115254.1|115454.1|115254.1|115454.6|115254.6|115453.6|115253.6|7
1628619600000|2021-08-10 18:20:00|115455.9|115255.9|115443.1|115243.1|115455.9|115255.9|115443.1|115243.1|14
1628619900000|2021-08-10 18:25:00|115437.6|115237.6|115426.1|115226.1|115437.6|115237.6|115426.1|115226.1|5
1628620200000|2021-08-10 18:30:00|115416.1|115216.1|115414.5|115214.5|115416.1|115216.1|115411.5|115211.5|3
1628620500000|2021-08-10 18:35:00|115404.1|115204.1|115411.1|115211.1|115417.7|115217.7|115401.1|115201.1|11
1628620800000|2021-08-10 18:40:00|115412.1|115212.1|115420.1|115220.1|115420.5|115220.5|115412.1|115212.1|3
1628621100000|2021-08-10 18:45:00|115411.1|115211.1|115412.1|115212.1|115412.1|115212.1|115411.1|115211.1|2
1628621700000|2021-08-10 18:55:00|115420.5|115220.5|115412.1|115212.1|115421.1|115221.1|115412.1|115212.1|3
1628622000000|2021-08-10 19:00:00|115412|115212|115421|115221|115421|115221|115412|115212|3
1628622900000|2021-08-10 19:15:00|115421.6|115221.6|115421.6|115221.6|115421.6|115221.6|115421.6|115221.6|1
1628623200000|2021-08-10 19:20:00|115439.1|115239.1|115439.5|115239.5|115442.1|115242.1|115424|115224|6
1628623500000|2021-08-10 19:25:00|115441|115241|115444.1|115244.1|115454.3|115254.3|115441|115241|8
1628623800000|2021-08-10 19:30:00|115445|115245|115451.5|115251.5|115458.1|115258.1|115445|115245|20
1628624100000|2021-08-10 19:35:00|115445.5|115245.5|115453|115253|115464|115264|115445.5|115245.5|24
1628624400000|2021-08-10 19:40:00|115453.1|115253.1|115470.1|115270.1|115470.1|115270.1|115453.1|115253.1|28
1628624700000|2021-08-10 19:45:00|115472|115272|115481.5|115281.5|115491|115291|115471.5|115271.5|31
1628625000000|2021-08-10 19:50:00|115485.3|115285.3|115511.5|115311.5|115524.5|115364|115454|115285.3|39
1628625300000|2021-08-10 19:55:00|115504.7|115304.7|115501|115301|115514.3|115338.5|115438.5|115294.5|31
1628640000000|2021-08-11 00:00:00|115485|115285|115525.1|115325.1|115559.1|115359.1|115475.4|115275.4|78
1628640300000|2021-08-11 00:05:00|115528.5|115328.5|115498.1|115398.1|115535.1|115402.5|115437.4|115305.1|234
1628640600000|2021-08-11 00:10:00|115498|115398|115539.5|115439.5|115549.3|115449.3|115491|115391|170
1628640900000|2021-08-11 00:15:00|115538.1|115438.1|115477.8|115377.8|115543.5|115443.5|115476.5|115376.5|223
1628641200000|2021-08-11 00:20:00|115478.3|115378.3|115485|115385|115500.7|115400.7|115460.2|115360.2|169
1628641500000|2021-08-11 00:25:00|115484.5|115384.5|115476.5|115376.5|115484.5|115384.5|115430.1|115330.1|212
1628641800000|2021-08-11 00:30:00|115480.1|115380.1|115497|115397|115499.5|115399.5|115477|115377|139
1628642100000|2021-08-11 00:35:00|115498.9|115398.9|115533.5|115433.5|115544.6|115444.6|115498|115398|161
1628642400000|2021-08-11 00:40:00|115533.1|115433.1|115501|115401|115536.1|115436.1|115491|115391|190
1628642700000|2021-08-11 00:45:00|115500.6|115400.6|115511|115411|115515.1|115415.1|115490.6|115390.6|146
1628643000000|2021-08-11 00:50:00|115512.6|115412.6|115507.7|115407.7|115521.7|115421.7|115492.1|115392.1|162
1628643300000|2021-08-11 00:55:00|115506.3|115406.3|115527.5|115427.5|115529.5|115429.5|115482.4|115382.4|161
1628643600000|2021-08-11 01:00:00|115526.5|115426.5|115574.5|115474.5|115584|115484|115526.5|115426.5|228
1628643900000|2021-08-11 01:05:00|115575|115475|115583|115483|115610.2|115510.2|115573.5|115473.5|224
1628644200000|2021-08-11 01:10:00|115583.6|115483.6|115572|115472|115585.6|115485.6|115564.5|115464.5|132
1628644500000|2021-08-11 01:15:00|115575|115475|115563.5|115463.5|115583|115483|115549|115449|189
1628644800000|2021-08-11 01:20:00|115563|115463|115546.5|115446.5|115566.3|115466.3|115540.5|115440.5|84
1628645100000|2021-08-11 01:25:00|115548.5|115448.5|115536.7|115436.7|115569.5|115469.5|115536.7|115436.7|110
1628645400000|2021-08-11 01:30:00|115535.7|115435.7|115543.5|115443.5|115543.5|115443.5|115513.1|115413.1|154
1628645700000|2021-08-11 01:35:00|115543|115443|115510.3|115410.3|115549.1|115449.1|115500.3|115400.3|165
1628646000000|2021-08-11 01:40:00|115511.3|115411.3|115492.2|115392.2|115524|115424|115477.1|115377.1|158
1628646300000|2021-08-11 01:45:00|115492|115392|115540.9|115440.9|115542.5|115442.5|115481.9|115381.9|158
1628646600000|2021-08-11 01:50:00|115541.8|115441.8|115502.5|115402.5|115562.7|115462.7|115502.5|115402.5|187
1628646900000|2021-08-11 01:55:00|115508.1|115408.1|115483.1|115383.1|115545.5|115445.5|115478|115378|192
1628647200000|2021-08-11 02:00:00|115482.5|115382.5|115481|115381|115502.5|115402.5|115470.8|115370.8|153
1628647500000|2021-08-11 02:05:00|115475.5|115375.5|115445|115345|115484|115384|115445|115345|120
1628647800000|2021-08-11 02:10:00|115452.5|115352.5|115463.1|115363.1|115474.7|115374.7|115444.5|115344.5|138
1628648100000|2021-08-11 02:15:00|115462|115362|115467.6|115367.6|115489|115389|115454.9|115354.9|137
1628648400000|2021-08-11 02:20:00|115466.5|115366.5|115443.7|115343.7|115474.2|115374.2|115442.4|115342.4|85
1628648700000|2021-08-11 02:25:00|115439.7|115339.7|115461.5|115361.5|115463|115363|115433.7|115333.7|130
1628649000000|2021-08-11 02:30:00|115462.4|115362.4|115484|115384|115494.5|115394.5|115455.5|115355.5|148
1628649300000|2021-08-11 02:35:00|115484.4|115384.4|115517|115417|115530.5|115430.5|115479.7|115379.7|103
1628649600000|2021-08-11 02:40:00|115516.5|115416.5|115484.9|115384.9|115516.5|115416.5|115476.5|115376.5|91
1628649900000|2021-08-11 02:45:00|115486.5|115386.5|115504.5|115404.5|115504.5|115404.5|115482.5|115382.5|59
1628650200000|2021-08-11 02:50:00|115501.9|115401.9|115512.5|115412.5|115522.5|115422.5|115501.9|115401.9|49
1628650500000|2021-08-11 02:55:00|115511|115411|115494.5|115394.5|115512|115412|115474.4|115374.4|60
1628650800000|2021-08-11 03:00:00|115494|115394|115465|115365|115495|115395|115429.4|115329.4|144
1628651100000|2021-08-11 03:05:00|115465.4|115365.4|115475.4|115375.4|115478.1|115378.1|115462.5|115362.5|102
1628651400000|2021-08-11 03:10:00|115473|115373|115513.5|115413.5|115513.5|115413.5|115473|115373|76
1628651700000|2021-08-11 03:15:00|115514.8|115414.8|115522.4|115422.4|115547|115447|115514.8|115414.8|116
1628652000000|2021-08-11 03:20:00|115523.5|115423.5|115544.5|115444.5|115566|115466|115522.4|115422.4|115
1628652300000|2021-08-11 03:25:00|115545.9|115445.9|115549.1|115449.1|115549.1|115449.1|115537.5|115437.5|62
1628652600000|2021-08-11 03:30:00|115551|115451|115569.8|115469.8|115586|115486|115551|115451|95
1628652900000|2021-08-11 03:35:00|115569.7|115469.7|115576|115476|115576|115476|115552.4|115452.4|95
1628653200000|2021-08-11 03:40:00|115577|115477|115577.9|115477.9|115588.3|115488.3|115573|115473|93
1628653500000|2021-08-11 03:45:00|115576.4|115476.4|115589.7|115489.7|115596.2|115496.2|115566.7|115466.7|139
1628653800000|2021-08-11 03:50:00|115590.7|115490.7|115592.4|115492.4|115624.4|115524.4|115589.7|115489.7|140
1628654100000|2021-08-11 03:55:00|115591.5|115491.5|115647.5|115547.5|115663|115563|115590|115490|69
1628654400000|2021-08-11 04:00:00|115648|115548|115614|115514|115651.3|115551.3|115590.5|115490.5|78
1628654700000|2021-08-11 04:05:00|115611|115511|115642|115542|115642|115542|115610.5|115510.5|113
1628655000000|2021-08-11 04:10:00|115643.1|115543.1|115641|115541|115666|115566|115640.5|115540.5|53
1628655300000|2021-08-11 04:15:00|115642.1|115542.1|115644.4|115544.4|115648.5|115548.5|115630.5|115530.5|52
1628655600000|2021-08-11 04:20:00|115647|115547|115654.5|115554.5|115681.5|115581.5|115647|115547|48
1628655900000|2021-08-11 04:25:00|115653.2|115553.2|115644|115544|115657|115557|115637|115537|66
1628656200000|2021-08-11 04:30:00|115644.1|115544.1|115664.5|115564.5|115666.1|115566.1|115643.4|115543.4|37
1628656500000|2021-08-11 04:35:00|115665.4|115565.4|115692.3|115592.3|115692.4|115592.4|115654.7|115554.7|87
1628656800000|2021-08-11 04:40:00|115692|115592|115657.5|115557.5|115692|115592|115656|115556|71
1628657100000|2021-08-11 04:45:00|115660|115560|115682|115582|115702|115602|115660|115560|92
1628657400000|2021-08-11 04:50:00|115683.4|115583.4|115702.8|115602.8|115704.2|115604.2|115682|115582|77
1628657700000|2021-08-11 04:55:00|115703.6|115603.6|115751.5|115651.5|115774.8|115674.8|115702.8|115602.8|147
1628658000000|2021-08-11 05:00:00|115749.6|115649.6|115706.5|115606.5|115761.8|115661.8|115705|115605|184
1628658300000|2021-08-11 05:05:00|115706.3|115606.3|115704|115604|115718.1|115618.1|115691.2|115591.2|123
1628658600000|2021-08-11 05:10:00|115706.5|115606.5|115723.5|115623.5|115734.5|115634.5|115705|115605|151
1628658900000|2021-08-11 05:15:00|115723.9|115623.9|115757.5|115657.5|115768.4|115668.4|115723.9|115623.9|94
1628659200000|2021-08-11 05:20:00|115756|115656|115755.4|115655.4|115758|115658|115741|115641|79
1628659500000|2021-08-11 05:25:00|115756.5|115656.5|115743|115643|115758|115658|115743|115643|55
1628659800000|2021-08-11 05:30:00|115743.4|115643.4|115662|115562|115757.5|115657.5|115661.5|115561.5|171
1628660100000|2021-08-11 05:35:00|115664.3|115564.3|115685.3|115585.3|115689.5|115589.5|115648.1|115548.1|181
1628660400000|2021-08-11 05:40:00|115682.3|115582.3|115693.5|115593.5|115707.5|115607.5|115682.3|115582.3|100
1628660700000|2021-08-11 05:45:00|115696.5|115596.5|115699.8|115599.8|115733.1|115633.1|115684|115584|99
1628661000000|2021-08-11 05:50:00|115699.3|115599.3|115680.5|115580.5|115699.5|115599.5|115660.5|115560.5|51
1628661300000|2021-08-11 05:55:00|115682.2|115582.2|115699.5|115599.5|115706.5|115606.5|115682.2|115582.2|123
1628661600000|2021-08-11 06:00:00|115700.5|115600.5|115703.5|115603.5|115729.5|115629.5|115687.5|115587.5|110
1628661900000|2021-08-11 06:05:00|115704.2|115604.2|115742.5|115642.5|115750.5|115650.5|115689.4|115589.4|113
1628662200000|2021-08-11 06:10:00|115741.5|115641.5|115782|115682|115785|115685|115722|115622|253
1628662500000|2021-08-11 06:15:00|115783|115683|115749.5|115649.5|115789|115689|115735|115635|200
1628662800000|2021-08-11 06:20:00|115757|115657|115733.2|115633.2|115757|115657|115715|115615|210
1628663100000|2021-08-11 06:25:00|115735|115635|115748.4|115648.4|115766.7|115666.7|115725.4|115625.4|226
1628663400000|2021-08-11 06:30:00|115748.8|115648.8|115780.3|115680.3|115785|115685|115748.4|115648.4|148
1628663700000|2021-08-11 06:35:00|115780.8|115680.8|115805|115705|115826.2|115726.2|115775|115675|58
1628664000000|2021-08-11 06:40:00|115813.5|115713.5|115817|115717|115818|115718|115810|115710|23
1628664300000|2021-08-11 06:45:00|115816.5|115716.5|115793.2|115693.2|115817|115717|115792.4|115692.4|44
1628664600000|2021-08-11 06:50:00|115790.9|115690.9|115771.4|115671.4|115792.5|115692.5|115764.1|115664.1|51
1628664900000|2021-08-11 06:55:00|115772|115672|115769.9|115669.9|115819.9|115673.6|115722.1|115584.1|103
1628665200000|2021-08-11 07:00:00|115769.4|115669.4|115782.8|115682.8|115787.1|115687.1|115754|115654|66
1628665500000|2021-08-11 07:05:00|115783.8|115683.8|115794.1|115694.1|115794.1|115694.1|115765|115665|44
1628665800000|2021-08-11 07:10:00|115795.1|115695.1|115858.5|115658.5|115868.4|115712.6|115790|115658.5|67
1628666100000|2021-08-11 07:15:00|115860.6|115660.6|115843.1|115743.1|115863.2|115744.6|115794.3|115655.5|67
1628666400000|2021-08-11 07:20:00|115843.6|115743.6|115855.6|115755.6|115863.6|115763.6|115833.4|115733.4|69
1628666700000|2021-08-11 07:25:00|115850.2|115750.2|115889.8|115689.8|115904.3|115764.1|115850.2|115689.2|61
1628667000000|2021-08-11 07:30:00|115889.6|115689.6|115887.4|115687.4|115899.8|115699.8|115886.1|115686.1|56
1628667300000|2021-08-11 07:35:00|115890.8|115690.8|115795|115695|115890.8|115723.5|115781.2|115680.4|63
1628667600000|2021-08-11 07:40:00|115795.4|115695.4|115820.2|115720.2|115830.1|115730.1|115795|115695|36
1628667900000|2021-08-11 07:45:00|115824.8|115724.8|115826.8|115726.8|115843.6|115743.6|115821.2|115721.2|28
1628668200000|2021-08-11 07:50:00|115823.4|115723.4|115796.2|115696.2|115827.8|115727.8|115794.5|115694.5|22
1628668500000|2021-08-11 07:55:00|115804.8|115704.8|115803.1|115703.1|115857.8|115715|115792.4|115651.2|23
1628668800000|2021-08-11 08:00:00|115802.5|115702.5|115868.5|115668.5|115871.5|115735.5|115795.1|115645|47
1628669100000|2021-08-11 08:05:00|115868|115668|115866.8|115666.8|115871.5|115671.5|115865.5|115665.5|18
1628669400000|2021-08-11 08:10:00|115866.5|115666.5|115815.5|115715.5|115868.3|115725|115790.1|115665.5|43
1628669700000|2021-08-11 08:15:00|115815|115715|115870.5|115670.5|115870.5|115722.5|115800|115670.5|56
1628670000000|2021-08-11 08:20:00|115872|115672|115872.5|115672.5|115877.5|115677.5|115865|115665|30
1628670300000|2021-08-11 08:25:00|115865|115665|115844.3|115744.3|115888.9|115744.3|115825.6|115665|41
1628670600000|2021-08-11 08:30:00|115844.8|115744.8|115849.6|115749.6|115849.6|115749.6|115841.6|115741.6|12
1628670900000|2021-08-11 08:35:00|115851.1|115751.1|115885.5|115785.5|115889|115789|115849.6|115749.6|23
1628671200000|2021-08-11 08:40:00|115886.8|115786.8|115944|115844|115953.8|115853.8|115885.5|115785.5|55
1628671500000|2021-08-11 08:45:00|115946.9|115846.9|115955.2|115855.2|116006.5|115868.3|115944.1|115793.9|46
1628671800000|2021-08-11 08:50:00|115942.7|115842.7|115927.9|115827.9|115953|115853|115927.9|115827.9|45
1628672100000|2021-08-11 08:55:00|115929|115829|115932|115832|115937.8|115837.8|115922.5|115822.5|32
1628672400000|2021-08-11 09:00:00|115931|115831|115940.5|115840.5|115978.5|115864|115925|115770|51
1628672700000|2021-08-11 09:05:00|115941.5|115841.5|116005|115805|116016.5|115867.5|115941|115790.5|41
1628673000000|2021-08-11 09:10:00|116001|115801|115989.2|115789.2|116001|115801|115973.5|115773.5|17
1628673300000|2021-08-11 09:15:00|115987.6|115787.6|115996.5|115796.5|115998.5|115798.5|115973.5|115773.5|17
1628673600000|2021-08-11 09:20:00|115997.7|115797.7|116005|115805|116005.9|115805.9|115995.5|115795.5|11
1628673900000|2021-08-11 09:25:00|115959.5|115859.5|115976.2|115876.2|116027.2|115879.5|115956.2|115821.2|34
1628674200000|2021-08-11 09:30:00|115975.7|115875.7|116018.8|115818.8|116020|115875.7|115974.7|115818.5|8
1628674500000|2021-08-11 09:35:00|116016.2|115816.2|116018|115818|116018.8|115818.8|116013.5|115813.5|12
1628674800000|2021-08-11 09:40:00|116015|115815|115970.5|115770.5|116015|115870.1|115935|115770.5|18
1628675100000|2021-08-11 09:45:00|115972.5|115772.5|116019.8|115819.8|116019.8|115819.8|115972.5|115772.5|8
1628675400000|2021-08-11 09:50:00|116020|115820|115980.1|115880.1|116028.5|115885.1|115970.1|115801.6|22
1628675700000|2021-08-11 09:55:00|115975.7|115875.7|115970.1|115870.1|115980.1|115880.1|115961.6|115861.6|11
1628676000000|2021-08-11 10:00:00|115969.5|115869.5|115970.1|115870.1|116015|115870.1|115968.1|115813|6
1628676300000|2021-08-11 10:05:00|115969.5|115869.5|115969.5|115869.5|115969.5|115869.5|115969.5|115869.5|1
1628676600000|2021-08-11 10:10:00|115970.1|115870.1|116025|115825|116025|115873.5|115970.1|115825|3
1628676900000|2021-08-11 10:15:00|116024.5|115824.5|115974.5|115874.5|116025|115875.5|115962.5|115824.5|18
1628677200000|2021-08-11 10:20:00|115974.4|115874.4|115980.1|115880.1|116026|115881.2|115974.4|115823|12
1628677500000|2021-08-11 10:25:00|116025|115825|116023.5|115823.5|116025|115825|116021.1|115821.1|8
1628677800000|2021-08-11 10:30:00|116024.5|115824.5|116023.5|115823.5|116024.5|115824.5|116022.5|115822.5|4
1628678100000|2021-08-11 10:35:00|116019|115819|116008.8|115808.8|116019|115851.5|115940.1|115790.1|27
1628678400000|2021-08-11 10:40:00|116008.5|115808.5|116008.5|115808.5|116008.5|115808.5|116008.5|115808.5|1
1628678700000|2021-08-11 10:45:00|116008.8|115808.8|116008.5|115808.5|116008.8|115808.8|116008.5|115808.5|2
1628679000000|2021-08-11 10:50:00|116001|115801|115997.4|115797.4|116001|115801|115997.4|115797.4|14
1628679300000|2021-08-11 10:55:00|115997|115797|116005.5|115805.5|116005.5|115805.5|115991.5|115791.5|9
1628679600000|2021-08-11 11:00:00|116006.5|115806.5|116011.5|115811.5|116011.5|115811.5|116005|115805|6
1628679900000|2021-08-11 11:05:00|116015.5|115815.5|115935.1|115835.1|116016.5|115835.1|115935|115813.5|16
1628680200000|2021-08-11 11:10:00|115934.9|115834.9|116008.5|115808.5|116008.5|115858.5|115930.1|115808.5|13
1628680500000|2021-08-11 11:15:00|116005.5|115805.5|116015|115815|116023|115823|115985|115785|21
1628680800000|2021-08-11 11:20:00|116003|115803|116003.5|115803.5|116003.5|115803.5|115998|115798|6
1628681100000|2021-08-11 11:25:00|115999.4|115799.4|116006.5|115806.5|116015|115815|115997.5|115797.5|15
1628681400000|2021-08-11 11:30:00|116006|115806|116006|115806|116006|115806|116006|115806|1
1628681700000|2021-08-11 11:35:00|115996.5|115796.5|116010|115810|116010|115860.1|115960.1|115785|15
1628682000000|2021-08-11 11:40:00|116007|115807|115998.5|115798.5|116007|115807|115998|115798|4
1628682300000|2021-08-11 11:45:00|116001|115801|115998|115798|116002.5|115802.5|115988.5|115788.5|12
1628682600000|2021-08-11 11:50:00|115940.1|115840.1|115940.1|115840.1|115944.9|115844.9|115932.5|115832.5|11
1628682900000|2021-08-11 11:55:00|115937.5|115837.5|116011.5|115811.5|116029.4|115885.1|115937.5|115791.5|61
1628683200000|2021-08-11 12:00:00|116014|115814|115985|115785|116016.5|115816.5|115985|115785|9
1628683500000|2021-08-11 12:05:00|115986.1|115786.1|115925.1|115825.1|116005|115840.1|115920.1|115785|30
1628683800000|2021-08-11 12:10:00|115931|115831|115997.5|115797.5|115997.5|115847|115931|115793.5|18
1628684100000|2021-08-11 12:15:00|115991.5|115791.5|115997.5|115797.5|115997.5|115797.5|115991.5|115791.5|9
1628684400000|2021-08-11 12:20:00|115985|115785|115999.2|115799.2|116001.2|115801.2|115985|115785|22
1628684700000|2021-08-11 12:25:00|116000.7|115800.7|116005.1|115805.1|116005.1|115805.1|115992.2|115792.2|32
1628685000000|2021-08-11 12:30:00|116000.1|115800.1|115756.3|115556.3|116002|115800.1|115731.3|115531.3|112
1628685300000|2021-08-11 12:35:00|115755.3|115555.3|115680|115480|115755.3|115587.5|115628.9|115428.9|119
1628685600000|2021-08-11 12:40:00|115657.1|115557.1|115666.8|115466.8|115721.8|115559.9|115609.9|115457|63
1628685900000|2021-08-11 12:45:00|115668.8|115468.8|115705|115505|115705|115545.1|115644.5|115460|47
1628686200000|2021-08-11 12:50:00|115692.4|115492.4|115795|115595|115817.8|115617.8|115653.8|115487.4|51
1628686500000|2021-08-11 12:55:00|115760.1|115660.1|115746.5|115546.5|115795|115660.1|115693.5|115546.5|44
1628686800000|2021-08-11 13:00:00|115763|115563|115771|115571|115771|115617.5|115685.5|115530|56
1628687100000|2021-08-11 13:05:00|115712.5|115612.5|115782.3|115582.3|115860|115698.3|115707.5|115549.9|110
1628687400000|2021-08-11 13:10:00|115779.9|115579.9|115775.4|115575.4|115821.4|115621.4|115767.9|115567.9|17
1628687700000|2021-08-11 13:15:00|115773|115573|115740.6|115640.6|115819.6|115664.4|115720|115564.7|59
1628688000000|2021-08-11 13:20:00|115741.1|115641.1|115724.5|115624.5|115772.5|115644.5|115723.5|115567.1|64
1628688300000|2021-08-11 13:25:00|115730.5|115630.5|115718.8|115618.8|115732|115632|115691|115591|60
1628688600000|2021-08-11 13:30:00|115709.5|115609.5|115707|115607|115757|115629|115697|115557|69
1628688900000|2021-08-11 13:35:00|115706.5|115606.5|115775|115575|115775|115628.5|115702|115561.5|54
1628689200000|2021-08-11 13:40:00|115774.5|115574.5|115801.2|115601.2|115801.2|115663.6|115745.6|115571.5|41
1628689500000|2021-08-11 13:45:00|115802|115602|115772|115672|115802|115673.4|115741|115583|55
1628689800000|2021-08-11 13:50:00|115771.5|115671.5|115828.5|115728.5|115833|115733|115770.5|115670.5|37
1628690100000|2021-08-11 13:55:00|115828|115728|115808|115708|115828|115728|115793|115693|19
1628690400000|2021-08-11 14:00:00|115809|115709|115816|115716|115816|115716|115809|115709|12
1628690700000|2021-08-11 14:05:00|115817|115717|115827.3|115727.3|115844|115744|115817|115717|22
1628691000000|2021-08-11 14:10:00|115826|115726|115827.5|115727.5|115829|115729|115824|115724|21
1628691300000|2021-08-11 14:15:00|115828.5|115728.5|115829|115729|115829|115729|115827.5|115727.5|5
1628691600000|2021-08-11 14:20:00|115829.5|115729.5|115855|115755|115863|115763|115828.5|115728.5|31
1628691900000|2021-08-11 14:25:00|115854.5|115754.5|115830|115730|115854.5|115754.5|115821|115721|55
1628692200000|2021-08-11 14:30:00|115830.5|115730.5|115838.5|115738.5|115843.7|115743.7|115799.5|115699.5|40
1628692500000|2021-08-11 14:35:00|115839|115739|115840.9|115740.9|115841.1|115741.1|115837.1|115737.1|10
1628692800000|2021-08-11 14:40:00|115841.4|115741.4|115859.8|115659.8|115860.1|115750|115798.4|115659.8|52
1628693100000|2021-08-11 14:45:00|115859.6|115659.6|115810.5|115710.5|115863.5|115723|115810.5|115659.6|40
1628693400000|2021-08-11 14:50:00|115812|115712|115811|115711|115812|115712|115811|115711|2
1628693700000|2021-08-11 14:55:00|115812|115712|115811|115711|115829|115729|115811|115711|30
1628694000000|2021-08-11 15:00:00|115809.5|115709.5|115874.5|115674.5|115876.5|115722.5|115804.5|115666|50
1628694300000|2021-08-11 15:05:00|115879.5|115679.5|115832|115732|115893.4|115737.8|115823.2|115679.5|45
1628694600000|2021-08-11 15:10:00|115832.5|115732.5|115834.5|115734.5|115834.5|115734.5|115832.5|115732.5|3
1628694900000|2021-08-11 15:15:00|115832.7|115732.7|115871.4|115671.4|115871.5|115732.7|115821|115670.4|29
1628695200000|2021-08-11 15:20:00|115871.5|115671.5|115859.5|115659.5|115871.7|115716.1|115780|115621.2|19
1628695500000|2021-08-11 15:25:00|115862.5|115662.5|115833.6|115733.6|115882.5|115753|115785|115632.2|88
1628695800000|2021-08-11 15:30:00|115833.3|115733.3|115824|115724|115834.1|115734.1|115823.3|115723.3|27
1628696100000|2021-08-11 15:35:00|115823.5|115723.5|115818|115718|115823.5|115723.5|115818|115718|7
1628696400000|2021-08-11 15:40:00|115816.5|115716.5|115846.5|115646.5|115846.5|115737.2|115798|115646.5|29
1628696700000|2021-08-11 15:45:00|115844.5|115644.5|115871|115671|115871.5|115711.1|115811.1|115644.5|17
1628697000000|2021-08-11 15:50:00|115871.5|115671.5|115829.7|115629.7|115872|115718.5|115776.5|115629.7|39
1628697300000|2021-08-11 15:55:00|115830.2|115630.2|115848.2|115648.2|115858.9|115704.4|115790.4|115630.2|32
1628697600000|2021-08-11 16:00:00|115848.7|115648.7|115816.2|115616.2|115849.2|115691.4|115765.2|115615.7|23
1628697900000|2021-08-11 16:05:00|115814.7|115614.7|115804|115604|115817.2|115636|115716|115556|27
1628698500000|2021-08-11 16:15:00|115818|115618|115819.7|115619.7|115820|115620|115818|115618|4
1628698800000|2021-08-11 16:20:00|115813|115613|115776.7|115576.7|115813|115665.5|115732.6|115570.4|54
1628699400000|2021-08-11 16:30:00|115775.9|115575.9|115769.4|115569.4|115783.3|115583.3|115768.9|115568.9|13
1628699700000|2021-08-11 16:35:00|115769.9|115569.9|115772.7|115572.7|115774.7|115574.7|115769.9|115569.9|7
1628700000000|2021-08-11 16:40:00|115772.9|115572.9|115770.7|115570.7|115772.9|115572.9|115770.2|115570.2|7
1628700300000|2021-08-11 16:45:00|115772.2|115572.2|115770.4|115570.4|115772.2|115572.2|115770.4|115570.4|4
1628700600000|2021-08-11 16:50:00|115770.1|115570.1|115770.4|115570.4|115770.4|115570.4|115770.1|115570.1|2
1628700900000|2021-08-11 16:55:00|115769.9|115569.9|115704.5|115604.5|115769.9|115613.5|115704.5|115555.1|16
1628701200000|2021-08-11 17:00:00|115704|115604|115702.5|115502.5|115720.7|115604|115615|115462|104
1628701500000|2021-08-11 17:05:00|115705.1|115505.1|115672.9|115472.9|115705.1|115505.1|115668.5|115468.5|14
1628701800000|2021-08-11 17:10:00|115672.4|115472.4|115665.5|115465.5|115672.4|115488.5|115574|115423.5|42
1628702100000|2021-08-11 17:15:00|115684.1|115484.1|115732.4|115532.4|115800|115600|115684.1|115484.1|45
1628702400000|2021-08-11 17:20:00|115735.4|115535.4|115755.5|115555.5|115758.5|115602|115699|115535.4|11
1628702700000|2021-08-11 17:25:00|115738.1|115538.1|115705.5|115505.5|115738.1|115538.1|115705.5|115505.5|8
1628703000000|2021-08-11 17:30:00|115708.5|115508.5|115701.1|115501.1|115710.1|115510.1|115701.1|115501.1|4
1628703600000|2021-08-11 17:40:00|115711.1|115511.1|115711.1|115511.1|115714.5|115514.5|115711.1|115511.1|5
1628703900000|2021-08-11 17:45:00|115701.1|115501.1|115711.1|115511.1|115711.1|115511.1|115701.1|115501.1|3
1628704500000|2021-08-11 17:55:00|115712.1|115512.1|115709.1|115509.1|115712.1|115512.1|115709.1|115509.1|2
1628704800000|2021-08-11 18:00:00|115710.5|115510.5|115730.6|115530.6|115731|115531|115710.5|115510.5|22
1628705700000|2021-08-11 18:15:00|115731|115531|115760.5|115560.5|115760.5|115598.5|115689.8|115530.5|9
1628706000000|2021-08-11 18:20:00|115748.5|115548.5|115748.5|115548.5|115748.5|115548.5|115748.5|115548.5|1
1628707200000|2021-08-11 18:40:00|115747.1|115547.1|115742.5|115542.5|115747.1|115547.1|115742.5|115542.5|2
1628707800000|2021-08-11 18:50:00|115747.1|115547.1|115747.1|115547.1|115747.1|115547.1|115747.1|115547.1|1
1628708100000|2021-08-11 18:55:00|115760.2|115560.2|115766.1|115566.1|115766.1|115566.1|115760.2|115560.2|3
1628708400000|2021-08-11 19:00:00|115761.5|115561.5|115756.5|115556.5|115761.5|115561.5|115756.5|115556.5|2
1628709000000|2021-08-11 19:10:00|115751.5|115551.5|115751.5|115551.5|115751.5|115551.5|115747.5|115547.5|3
1628709600000|2021-08-11 19:20:00|115748.5|115548.5|115736.2|115536.2|115748.5|115548.5|115733.5|115533.5|11
1628709900000|2021-08-11 19:25:00|115736.7|115536.7|115737|115537|115738|115538|115736.7|115536.7|4
1628710200000|2021-08-11 19:30:00|115736|115536|115728.6|115528.6|115736|115536|115728.3|115528.3|6
1628710500000|2021-08-11 19:35:00|115728.1|115528.1|115734.5|115534.5|115734.5|115534.5|115721.5|115521.5|31
1628710800000|2021-08-11 19:40:00|115735.2|115535.2|115735.2|115535.2|115735.2|115535.2|115735.2|115535.2|1
1628711400000|2021-08-11 19:50:00|115744.6|115544.6|115731.3|115531.3|115747.3|115547.3|115728.5|115528.5|16
1628711700000|2021-08-11 19:55:00|115733.3|115533.3|115720.2|115520.2|115759.5|115559.5|115718.2|115518.2|35
1628726400000|2021-08-12 00:00:00|115640|115440|115708.5|115608.5|115749|115625.2|115611.8|115411.8|254
1628726700000|2021-08-12 00:05:00|115706.3|115606.3|115702.3|115602.3|115712.5|115612.5|115662.3|115562.3|156
1628727000000|2021-08-12 00:10:00|115702.5|115602.5|115767.9|115667.9|115784.1|115684.1|115690.1|115590.1|183
1628727300000|2021-08-12 00:15:00|115768.2|115668.2|115734.1|115634.1|115786.5|115686.5|115718.5|115618.5|169
1628727600000|2021-08-12 00:20:00|115732.5|115632.5|115751.1|115551.1|115753.9|115634.1|115659.2|115509.2|225
1628727900000|2021-08-12 00:25:00|115752.1|115552.1|115792|115592|115813.5|115713.5|115744|115550|141
1628728200000|2021-08-12 00:30:00|115794|115594|115779.8|115579.8|115825.6|115669.8|115715.4|115552.2|116
1628728500000|2021-08-12 00:35:00|115721.9|115621.9|115709.6|115609.6|115781.5|115645|115705.9|115569.2|87
1628728800000|2021-08-12 00:40:00|115710.1|115610.1|115795.5|115695.5|115808.1|115708.1|115705|115605|155
1628729100000|2021-08-12 00:45:00|115794.8|115694.8|115797|115697|115825.1|115725.1|115769.4|115669.4|158
1628729400000|2021-08-12 00:50:00|115798.1|115698.1|115785|115685|115802|115702|115777.5|115677.5|128
1628729700000|2021-08-12 00:55:00|115782.5|115682.5|115797.1|115697.1|115820.5|115720.5|115765|115665|117
1628730000000|2021-08-12 01:00:00|115800.5|115700.5|115783.1|115683.1|115811.1|115711.1|115779.2|115679.2|130
1628730300000|2021-08-12 01:05:00|115782.5|115682.5|115786.1|115686.1|115791.1|115691.1|115768|115668|81
1628730600000|2021-08-12 01:10:00|115784.5|115684.5|115797.3|115697.3|115797.3|115697.3|115775.1|115675.1|54
1628730900000|2021-08-12 01:15:00|115797.6|115697.6|115821|115721|115824.6|115724.6|115794.6|115694.6|94
1628731200000|2021-08-12 01:20:00|115822|115722|115854|115754|115855|115755|115812.4|115712.4|69
1628731500000|2021-08-12 01:25:00|115853|115753|115869.5|115769.5|115901.5|115801.5|115841|115741|125
1628731800000|2021-08-12 01:30:00|115865.1|115765.1|115837.7|115737.7|115866.5|115766.5|115828.1|115728.1|155
1628732100000|2021-08-12 01:35:00|115837.2|115737.2|115878|115778|115878.5|115778.5|115812.5|115712.5|127
1628732400000|2021-08-12 01:40:00|115878.5|115778.5|115887.4|115787.4|115921|115821|115875.4|115775.4|148
1628732700000|2021-08-12 01:45:00|115890.9|115790.9|115891.5|115791.5|115916.5|115816.5|115886.4|115786.4|106
1628733000000|2021-08-12 01:50:00|115893.1|115793.1|115896.1|115796.1|115901.5|115801.5|115862.5|115762.5|112
1628733300000|2021-08-12 01:55:00|115898|115798|115916.5|115816.5|115916.5|115816.5|115882|115782|86
1628733600000|2021-08-12 02:00:00|115920.8|115820.8|115925|115825|115930.5|115830.5|115876.5|115776.5|117
1628733900000|2021-08-12 02:05:00|115927.4|115827.4|115936.5|115836.5|115962.5|115862.5|115913|115813|122
1628734200000|2021-08-12 02:10:00|115934.1|115834.1|116032.5|115932.5|116034|115934|115932.1|115832.1|126
1628734500000|2021-08-12 02:15:00|116033|115933|116017.4|115917.4|116049.5|115949.5|116013.5|115913.5|161
1628734800000|2021-08-12 02:20:00|116020.1|115920.1|116024.4|115924.4|116025.7|115925.7|115995|115895|79
1628735100000|2021-08-12 02:25:00|116022.4|115922.4|115983|115883|116022.4|115922.4|115983|115883|85
1628735400000|2021-08-12 02:30:00|115980|115880|115970.1|115870.1|115995.5|115895.5|115961.3|115861.3|64
1628735700000|2021-08-12 02:35:00|115971.5|115871.5|115970.6|115870.6|115977.6|115877.6|115950.5|115850.5|75
1628736000000|2021-08-12 02:40:00|115972.1|115872.1|115975.3|115875.3|115992.1|115892.1|115965|115865|85
1628736300000|2021-08-12 02:45:00|115975.8|115875.8|115990.4|115890.4|115995|115895|115966.1|115866.1|130
1628736600000|2021-08-12 02:50:00|115990.9|115890.9|116000.3|115900.3|116001.5|115901.5|115990|115890|62
1628736900000|2021-08-12 02:55:00|115995|115895|116009.5|115909.5|116023.1|115923.1|115991.3|115891.3|106
1628737200000|2021-08-12 03:00:00|116012.5|115912.5|115997.7|115897.7|116014.4|115914.4|115987.4|115887.4|75
1628737500000|2021-08-12 03:05:00|115997.5|115897.5|115980|115880|115997.7|115897.7|115979|115879|63
1628737800000|2021-08-12 03:10:00|115983|115883|115979.1|115879.1|115984.6|115884.6|115969.1|115869.1|48
1628738100000|2021-08-12 03:15:00|115978.8|115878.8|115970.5|115870.5|115989.1|115889.1|115969.5|115869.5|29
1628738400000|2021-08-12 03:20:00|115970|115870|115936|115836|115981.7|115881.7|115934|115834|79
1628738700000|2021-08-12 03:25:00|115925|115825|115934.6|115834.6|115944|115844|115907.6|115807.6|53
1628739000000|2021-08-12 03:30:00|115934.3|115834.3|115922.4|115822.4|115934.3|115834.3|115893.1|115793.1|53
1628739300000|2021-08-12 03:35:00|115919|115819|115890.5|115790.5|115919|115819|115880.5|115780.5|57
1628739600000|2021-08-12 03:40:00|115890.1|115790.1|115881|115781|115892.6|115792.6|115878.4|115778.4|30
1628739900000|2021-08-12 03:45:00|115881.5|115781.5|115904.4|115804.4|115905|115805|115881.5|115781.5|43
1628740200000|2021-08-12 03:50:00|115901.8|115801.8|115955|115855|115955|115855|115901.8|115801.8|53
1628740500000|2021-08-12 03:55:00|115953.5|115853.5|115913.1|115813.1|115955|115855|115913.1|115813.1|68
1628740800000|2021-08-12 04:00:00|115915|115815|115928.6|115828.6|115938.6|115838.6|115910.5|115810.5|51
1628741100000|2021-08-12 04:05:00|115929.1|115829.1|115950.5|115850.5|115961.1|115861.1|115929.1|115829.1|46
1628741400000|2021-08-12 04:10:00|115957.1|115857.1|115944.1|115844.1|115975|115875|115938|115838|89
1628741700000|2021-08-12 04:15:00|115946.1|115846.1|115972.5|115872.5|115972.5|115872.5|115941.9|115841.9|67
1628742000000|2021-08-12 04:20:00|115976.1|115876.1|116000|115900|116000|115900|115971.8|115871.8|66
1628742300000|2021-08-12 04:25:00|115999.5|115899.5|115991.4|115891.4|116013.7|115913.7|115978.9|115878.9|124
1628742600000|2021-08-12 04:30:00|115991.9|115891.9|115995|115895|116005|115905|115974.1|115874.1|99
1628742900000|2021-08-12 04:35:00|116005|115905|116021.5|115921.5|116025.1|115925.1|116005|115905|52
1628743200000|2021-08-12 04:40:00|116022|115922|116098.1|115998.1|116099.5|115999.5|116021.5|115921.5|157
1628743500000|2021-08-12 04:45:00|116098.3|115998.3|116114.4|116014.4|116134|116034|116070.9|115970.9|182
1628743800000|2021-08-12 04:50:00|116120.5|116020.5|116175|116075|116175|116075|116092.4|115992.4|159
1628744100000|2021-08-12 04:55:00|116178.8|116078.8|116178.1|116078.1|116231.1|116131.1|116177.1|116077.1|190
1628744400000|2021-08-12 05:00:00|116176|116076|116182.4|116082.4|116193.1|116093.1|116157.5|116057.5|94
1628744700000|2021-08-12 05:05:00|116175.4|116075.4|116182.4|116082.4|116202.4|116102.4|116172.4|116072.4|59
1628745000000|2021-08-12 05:10:00|116185|116085|116203.5|116103.5|116204.5|116104.5|116182.4|116082.4|23
1628745300000|2021-08-12 05:15:00|116202.4|116102.4|116223.7|116123.7|116258.1|116158.1|116195.9|116095.9|159
1628745600000|2021-08-12 05:20:00|116222.2|116122.2|116261.1|116161.1|116272|116172|116216|116116|166
1628745900000|2021-08-12 05:25:00|116260.6|116160.6|116297.3|116197.3|116297.3|116197.3|116226.1|116126.1|175
1628746200000|2021-08-12 05:30:00|116296.9|116196.9|116259.1|116159.1|116305.1|116205.1|116247.5|116147.5|168
1628746500000|2021-08-12 05:35:00|116259.9|116159.9|116243|116143|116284|116184|116243|116143|91
1628746800000|2021-08-12 05:40:00|116245|116145|116220.5|116120.5|116251.2|116151.2|116219.5|116119.5|82
1628747100000|2021-08-12 05:45:00|116227|116127|116243.5|116143.5|116266|116166|116211|116111|112
1628747400000|2021-08-12 05:50:00|116243.6|116143.6|116200.1|116100.1|116243.6|116143.6|116191.5|116091.5|88
1628747700000|2021-08-12 05:55:00|116200.5|116100.5|116225|116125|116225|116125|116193.5|116093.5|73
1628748000000|2021-08-12 06:00:00|116229.5|116129.5|116258.1|116158.1|116258.1|116158.1|116205|116105|113
1628748300000|2021-08-12 06:05:00|116258.6|116158.6|116235.4|116135.4|116275|116175|116231.1|116131.1|170
1628748600000|2021-08-12 06:10:00|116236.9|116136.9|116264.7|116164.7|116265.9|116165.9|116223.5|116123.5|94
1628748900000|2021-08-12 06:15:00|116264.2|116164.2|116274.6|116174.6|116313.5|116213.5|116255.9|116155.9|179
1628749200000|2021-08-12 06:20:00|116274.1|116174.1|116228.5|116128.5|116274.1|116174.1|116224.5|116124.5|118
1628749500000|2021-08-12 06:25:00|116228|116128|116221.2|116121.2|116255|116155|116220.8|116120.8|102
1628749800000|2021-08-12 06:30:00|116225|116125|116232|116132|116235.4|116135.4|116215|116115|77
1628750100000|2021-08-12 06:35:00|116233|116133|116260|116160|116261|116161|116228.9|116128.9|46
1628750400000|2021-08-12 06:40:00|116259.6|116159.6|116242|116142|116259.6|116159.6|116223.2|116123.2|30
1628750700000|2021-08-12 06:45:00|116241|116141|116239.6|116139.6|116244.1|116144.1|116236.4|116136.4|13
1628751000000|2021-08-12 06:50:00|116231.4|116131.4|116272.6|116172.6|116273.1|116173.1|116230.9|116130.9|27
1628751300000|2021-08-12 06:55:00|116277.5|116177.5|116285.4|116185.4|116295|116195|116275.4|116175.4|33
1628751600000|2021-08-12 07:00:00|116283.9|116183.9|116288.9|116188.9|116308.1|116208.1|116283.9|116183.9|29
1628751900000|2021-08-12 07:05:00|116291.6|116191.6|116417.1|116217.1|116442.1|116242.1|116291.6|116186|80
1628752200000|2021-08-12 07:10:00|116421.8|116221.8|116426.4|116326.4|116454.1|116326.4|116364.2|116221.2|115
1628752500000|2021-08-12 07:15:00|116426.9|116326.9|116452.1|116352.1|116531|116429.8|116417.9|116317.9|154
1628752800000|2021-08-12 07:20:00|116453.1|116353.1|116427.1|116327.1|116465.5|116365.5|116374.5|116214.2|119
1628753100000|2021-08-12 07:25:00|116435|116335|116465.2|116365.2|116468.1|116368.1|116415|116315|36
1628753400000|2021-08-12 07:30:00|116479.1|116379.1|116465|116365|116489.1|116389.1|116455.4|116355.4|72
1628753700000|2021-08-12 07:35:00|116461.2|116361.2|116439.1|116339.1|116482.1|116382.1|116425.4|116325.4|51
1628754000000|2021-08-12 07:40:00|116439.8|116339.8|116463.5|116363.5|116473.6|116373.6|116439.8|116339.8|45
1628754300000|2021-08-12 07:45:00|116462.8|116362.8|116479.5|116379.5|116479.5|116379.5|116462.8|116362.8|5
1628754600000|2021-08-12 07:50:00|116488.8|116388.8|116490.6|116390.6|116495|116395|116473.9|116373.9|37
1628754900000|2021-08-12 07:55:00|116488.1|116388.1|116478.1|116378.1|116490.6|116390.6|116455|116355|57
1628755200000|2021-08-12 08:00:00|116481.5|116381.5|116471|116371|116487.9|116387.9|116445|116345|65
1628755500000|2021-08-12 08:05:00|116458.1|116358.1|116452|116352|116516.5|116366|116430.1|116295|36
1628755800000|2021-08-12 08:10:00|116439.4|116339.4|116483.3|116283.3|116483.3|116339.4|116420.8|116230|45
1628756100000|2021-08-12 08:15:00|116486.1|116286.1|116480|116280|116489.5|116309.5|116405.1|116255.1|20
1628756400000|2021-08-12 08:20:00|116480.4|116280.4|116480|116280|116483.1|116283.1|116480|116280|5
1628756700000|2021-08-12 08:25:00|116479|116279|116480|116280|116480.4|116280.4|116479|116279|3
1628757000000|2021-08-12 08:30:00|116485|116285|116495.5|116295.5|116497|116297|116485|116285|9
1628757300000|2021-08-12 08:35:00|116494.5|116294.5|116475|116275|116494.5|116333.5|116415.1|116275|50
1628757600000|2021-08-12 08:40:00|116474.5|116274.5|116434.2|116234.2|116495.3|116355.1|116387.3|116230.7|57
1628757900000|2021-08-12 08:45:00|116442.5|116242.5|116401.5|116201.5|116461.5|116320.5|116363.5|116200.5|49
1628758200000|2021-08-12 08:50:00|116415|116215|116373.9|116273.9|116426.8|116273.9|116373.9|116211.5|13
1628758500000|2021-08-12 08:55:00|116372.4|116272.4|116361|116261|116372.4|116272.4|116357.5|116257.5|30
1628758800000|2021-08-12 09:00:00|116361.5|116261.5|116427.8|116227.8|116427.8|116268.5|116358|116226.8|20
1628759100000|2021-08-12 09:05:00|116427.3|116227.3|116379.4|116279.4|116429.4|116280.1|116376.5|116226.3|19
1628759400000|2021-08-12 09:10:00|116378.5|116278.5|116377|116277|116378.5|116278.5|116376.3|116276.3|7
1628759700000|2021-08-12 09:15:00|116376.5|116276.5|116378.5|116278.5|116379.4|116279.4|116375.8|116275.8|11
1628760000000|2021-08-12 09:20:00|116377.3|116277.3|116399|116199|116425|116277.3|116350.3|116185.5|15
1628760600000|2021-08-12 09:30:00|116405.5|116205.5|116362.5|116262.5|116420.5|116262.5|116362.5|116205.5|7
1628760900000|2021-08-12 09:35:00|116367.5|116267.5|116403|116303|116403.5|116303.5|116367.5|116267.5|27
1628761200000|2021-08-12 09:40:00|116403.9|116303.9|116400.1|116300.1|116446.5|116303.9|116395.5|116245|9
1628761500000|2021-08-12 09:45:00|116400.5|116300.5|116494|116294|116494|116343|116400.1|116286|15
1628761800000|2021-08-12 09:50:00|116493.5|116293.5|116502|116302|116505|116305|116484|116284|17
1628762100000|2021-08-12 09:55:00|116499.4|116299.4|116503.5|116303.5|116505|116305|116495|116295|16
1628762400000|2021-08-12 10:00:00|116505|116305|116480.5|116280.5|116505|116345.1|116433.2|116280|22
1628762700000|2021-08-12 10:05:00|116482.2|116282.2|116486|116286|116486|116322.9|116416|116265.5|26
1628763000000|2021-08-12 10:10:00|116486.5|116286.5|116432.7|116332.7|116486.5|116336.5|116432.5|116282.5|13
1628763300000|2021-08-12 10:15:00|116431.8|116331.8|116434.4|116334.4|116435.7|116335.7|116431.8|116331.8|9
1628763600000|2021-08-12 10:20:00|116434.6|116334.6|116437.1|116337.1|116437.1|116337.1|116434.4|116334.4|7
1628763900000|2021-08-12 10:25:00|116437.3|116337.3|116435.3|116335.3|116439.8|116339.8|116434.3|116334.3|10
1628764200000|2021-08-12 10:30:00|116432.9|116332.9|116466.7|116266.7|116482.5|116333.9|116432.9|116266.7|15
1628764500000|2021-08-12 10:35:00|116465.7|116265.7|116435|116235|116465.7|116294.4|116388.2|116231.3|16
1628764800000|2021-08-12 10:40:00|116380.1|116280.1|116400.1|116200.1|116419|116280.1|116380.1|116198.8|21
1628765100000|2021-08-12 10:45:00|116400.6|116200.6|116414.9|116214.9|116414.9|116214.9|116400.6|116200.6|19
1628765400000|2021-08-12 10:50:00|116420.4|116220.4|116395.1|116295.1|116424|116295.1|116391.5|116214.9|5
1628765700000|2021-08-12 10:55:00|116395|116295|116460|116260|116460.5|116302.8|116395|116257.5|21
1628766000000|2021-08-12 11:00:00|116455|116255|116465|116265|116465.5|116305|116390.1|116255|15
1628766300000|2021-08-12 11:05:00|116467.7|116267.7|116465|116265|116467.7|116267.7|116465|116265|4
1628766600000|2021-08-12 11:10:00|116464.9|116264.9|116330.1|116230.1|116464.9|116264.9|116330.1|116170|23
1628766900000|2021-08-12 11:15:00|116335.1|116235.1|116350.1|116250.1|116420.5|116255.1|116330.1|116200|20
1628767500000|2021-08-12 11:25:00|116345.1|116245.1|116350.1|116250.1|116350.1|116250.1|116345.1|116245.1|2
1628768100000|2021-08-12 11:35:00|116351.8|116251.8|116435|116235|116435|116271.5|116350.1|116216|13
1628768400000|2021-08-12 11:40:00|116380.1|116280.1|116445|116245|116450|116298.5|116375.1|116245|18
1628768700000|2021-08-12 11:45:00|116455|116255|116465|116265|116470|116270|116455|116255|5
1628769000000|2021-08-12 11:50:00|116467|116267|116430.1|116330.1|116475|116330.1|116430.1|116267|6
1628769600000|2021-08-12 12:00:00|116417.4|116317.4|116400.1|116300.1|116420.1|116320.1|116400.1|116300.1|12
1628769900000|2021-08-12 12:05:00|116395.1|116295.1|116390.1|116290.1|116395.1|116295.1|116390.1|116290.1|2
1628770200000|2021-08-12 12:10:00|116385.7|116285.7|116400.1|116300.1|116400.1|116300.1|116385.7|116285.7|12
1628770500000|2021-08-12 12:15:00|116395.1|116295.1|116385.1|116285.1|116395.1|116295.1|116385.1|116285.1|5
1628770800000|2021-08-12 12:20:00|116382.5|116282.5|116390.1|116290.1|116435|116290.1|116374|116230|13
1628771100000|2021-08-12 12:25:00|116395.3|116295.3|116460|116260|116464|116302.3|116395.3|116250|21
1628771400000|2021-08-12 12:30:00|116461.9|116261.9|116469.6|116269.6|116475.4|116275.4|116444.5|116244.5|44
1628771700000|2021-08-12 12:35:00|116468.5|116268.5|116410.1|116310.1|116468.5|116318.8|116408.8|116265.5|10
1628772000000|2021-08-12 12:40:00|116419.2|116319.2|116427.5|116327.5|116479.1|116334.6|116419.2|116275|19
1628772300000|2021-08-12 12:45:00|116426|116326|116435.1|116335.1|116475|116337.5|116425.5|116275|20
1628772600000|2021-08-12 12:50:00|116430.1|116330.1|116426.3|116326.3|116437.5|116337.5|116426.3|116326.3|16
1628772900000|2021-08-12 12:55:00|116475|116275|116408.8|116308.8|116475|116320.1|116390.5|116229.5|35
1628773200000|2021-08-12 13:00:00|116408.9|116308.9|116448.4|116248.4|116459.5|116310|116385.9|116234.3|46
1628773500000|2021-08-12 13:05:00|116448|116248|116398.6|116298.6|116448|116306.9|116398.6|116244|12
1628773800000|2021-08-12 13:10:00|116398.5|116298.5|116385.5|116285.5|116401|116301|116385.1|116285.1|53
1628774100000|2021-08-12 13:15:00|116385|116285|116435|116235|116437.5|116294|116367|116235|39
1628774400000|2021-08-12 13:20:00|116435.5|116235.5|116442|116242|116442|116242|116429|116229|24
1628774700000|2021-08-12 13:25:00|116443.9|116243.9|116374.5|116274.5|116444.9|116290.5|116374.5|116240|26
1628775000000|2021-08-12 13:30:00|116375.5|116275.5|116387|116287|116392|116292|116375|116275|30
1628775300000|2021-08-12 13:35:00|116390|116290|116465|116265|116465|116304.5|116390|116253|29
1628775600000|2021-08-12 13:40:00|116464.5|116264.5|116426|116326|116465|116345|116423.3|116259.5|45
1628775900000|2021-08-12 13:45:00|116426.5|116326.5|116430.5|116330.5|116430.5|116330.5|116426.5|116326.5|6
1628776200000|2021-08-12 13:50:00|116431|116331|116460|116360|116461|116361|116431|116331|15
1628776500000|2021-08-12 13:55:00|116447.5|116347.5|116447.5|116347.5|116452.5|116352.5|116431|116331|45
1628776800000|2021-08-12 14:00:00|116445.8|116345.8|116467.5|116367.5|116467.5|116367.5|116437.5|116337.5|15
1628777100000|2021-08-12 14:05:00|116468.5|116368.5|116464.5|116364.5|116472.5|116372.5|116464.3|116364.3|16
1628777400000|2021-08-12 14:10:00|116465.3|116365.3|116480.6|116380.6|116487.5|116387.5|116465.3|116365.3|38
1628777700000|2021-08-12 14:15:00|116480.1|116380.1|116486.5|116386.5|116488.5|116388.5|116480.1|116380.1|35
1628778000000|2021-08-12 14:20:00|116486|116386|116476|116376|116486|116386|116469.5|116369.5|40
1628778300000|2021-08-12 14:25:00|116475.5|116375.5|116505.3|116405.3|116511.5|116411.5|116474.1|116374.1|59
1628778600000|2021-08-12 14:30:00|116506.5|116406.5|116463.7|116363.7|116545|116411|116456|116345|89
1628778900000|2021-08-12 14:35:00|116463.6|116363.6|116486.1|116386.1|116519.5|116386.1|116459|116298|70
1628779200000|2021-08-12 14:40:00|116485|116385|116477.5|116377.5|116485.5|116385.5|116476|116376|20
1628779500000|2021-08-12 14:45:00|116476|116376|116438|116338|116476|116376|116438|116338|29
1628779800000|2021-08-12 14:50:00|116437.5|116337.5|116429.3|116329.3|116514.9|116352.8|116424.3|116311.4|73
1628780100000|2021-08-12 14:55:00|116429.8|116329.8|116440.3|116340.3|116450|116350|116428|116328|33
1628780400000|2021-08-12 15:00:00|116439.8|116339.8|116512.4|116312.4|116512.4|116357.7|116439.8|116305.7|26
1628780700000|2021-08-12 15:05:00|116511.9|116311.9|116511.9|116311.9|116511.9|116311.9|116511.9|116311.9|1
1628781000000|2021-08-12 15:10:00|116515|116315|116514|116314|116515|116315|116513.7|116313.7|3
1628781300000|2021-08-12 15:15:00|116510.5|116310.5|116450.5|116350.5|116511.5|116371.5|116450.5|116308.5|32
1628781600000|2021-08-12 15:20:00|116450|116350|116448|116348|116450.5|116350.5|116448|116348|6
1628781900000|2021-08-12 15:25:00|116444.3|116344.3|116424.5|116324.5|116444.3|116344.3|116422.5|116322.5|23
1628782200000|2021-08-12 15:30:00|116422.5|116322.5|116441|116241|116448|116323.3|116374|116211.4|51
1628782500000|2021-08-12 15:35:00|116447.7|116247.7|116435|116235|116450|116250|116435|116235|4
1628782800000|2021-08-12 15:40:00|116436.4|116236.4|116441.4|116241.4|116447.9|116247.9|116436.4|116236.4|18
1628783100000|2021-08-12 15:45:00|116440.9|116240.9|116442.2|116242.2|116442.2|116242.2|116440.9|116240.9|4
1628783700000|2021-08-12 15:55:00|116442.7|116242.7|116438.1|116238.1|116445.2|116245.2|116438.1|116238.1|11
1628784000000|2021-08-12 16:00:00|116437.6|116237.6|116451|116251|116455.3|116311.4|116400|116236|24
1628784300000|2021-08-12 16:05:00|116452|116252|116391.5|116291.5|116452|116307.5|116391.5|116250.5|27
1628784600000|2021-08-12 16:10:00|116392|116292|116441|116241|116446.1|116292|116392|116240|14
1628784900000|2021-08-12 16:15:00|116441.3|116241.3|116446.5|116246.5|116446.5|116246.5|116441.3|116241.3|7
1628785200000|2021-08-12 16:20:00|116447.5|116247.5|116454.1|116254.1|116454.1|116254.1|116447.5|116247.5|8
1628785500000|2021-08-12 16:25:00|116453.6|116253.6|116461.5|116361.5|116466.5|116366.5|116408.5|116253.5|66
1628785800000|2021-08-12 16:30:00|116461|116361|116460.5|116360.5|116464.1|116364.1|116435.6|116335.6|23
1628786100000|2021-08-12 16:35:00|116463.1|116363.1|116495.6|116395.6|116507.1|116407.1|116463.1|116363.1|74
1628786400000|2021-08-12 16:40:00|116494.6|116394.6|116502|116402|116510.5|116410.5|116494.6|116394.6|13
1628786700000|2021-08-12 16:45:00|116505|116405|116522.5|116422.5|116523|116423|116505|116405|18
1628787000000|2021-08-12 16:50:00|116523|116423|116525|116425|116532.5|116432.5|116523|116423|16
1628787300000|2021-08-12 16:55:00|116525.5|116425.5|116527|116427|116531|116431|116525.5|116425.5|15
1628787600000|2021-08-12 17:00:00|116526.5|116426.5|116545|116445|116546.5|116446.5|116526.5|116426.5|31
1628787900000|2021-08-12 17:05:00|116543|116443|116540.5|116440.5|116543|116443|116539.5|116439.5|14
1628788200000|2021-08-12 17:10:00|116538|116438|116534.5|116434.5|116538|116438|116534.3|116434.3|6
1628788500000|2021-08-12 17:15:00|116535|116435|116545|116445|116545|116445|116535|116435|10
1628788800000|2021-08-12 17:20:00|116545.5|116445.5|116545.5|116445.5|116545.5|116445.5|116545.5|116445.5|1
1628789100000|2021-08-12 17:25:00|116546.5|116446.5|116548.5|116448.5|116548.5|116448.5|116546|116446|6
1628789400000|2021-08-12 17:30:00|116547|116447|116546|116446|116547|116447|116546|116446|4
1628789700000|2021-08-12 17:35:00|116545.5|116445.5|116536|116436|116545.5|116445.5|116536|116436|6
1628790300000|2021-08-12 17:45:00|116537|116437|116545|116445|116545.5|116445.5|116537|116437|8
1628790600000|2021-08-12 17:50:00|116545.5|116445.5|116545.5|116445.5|116545.5|116445.5|116545.5|116445.5|1
1628791200000|2021-08-12 18:00:00|116546.5|116446.5|116565|116465|116565.5|116465.5|116545.5|116445.5|46
1628791800000|2021-08-12 18:10:00|116564|116464|116551|116451|116565.5|116465.5|116548.5|116448.5|25
1628792100000|2021-08-12 18:15:00|116565|116465|116564.5|116464.5|116568|116468|116563.3|116463.3|15
1628792400000|2021-08-12 18:20:00|116564.3|116464.3|116565|116465|116574|116474|116564|116464|8
1628792700000|2021-08-12 18:25:00|116565.5|116465.5|116571.3|116471.3|116574|116474|116564|116464|29
1628793000000|2021-08-12 18:30:00|116571.5|116471.5|116571.5|116471.5|116571.5|116471.5|116571.3|116471.3|7
1628793300000|2021-08-12 18:35:00|116571.3|116471.3|116571|116471|116571.5|116471.5|116569|116469|7
1628793600000|2021-08-12 18:40:00|116570|116470|116585.5|116485.5|116590.5|116490.5|116570|116470|12
1628793900000|2021-08-12 18:45:00|116586|116486|116592.5|116492.5|116592.5|116492.5|116584|116484|14
1628794200000|2021-08-12 18:50:00|116591.5|116491.5|116588|116488|116592.5|116492.5|116588|116488|6
1628794500000|2021-08-12 18:55:00|116588.5|116488.5|116579.5|116479.5|116588.5|116488.5|116578.5|116478.5|19
1628794800000|2021-08-12 19:00:00|116578.9|116478.9|116579.7|116479.7|116580|116480|116575.3|116475.3|10
1628795100000|2021-08-12 19:05:00|116573.5|116473.5|116549.4|116449.4|116573.5|116473.5|116542|116442|31
1628795400000|2021-08-12 19:10:00|116549.9|116449.9|116549.9|116449.9|116549.9|116449.9|116549.9|116449.9|1
1628795700000|2021-08-12 19:15:00|116551|116451|116545.5|116445.5|116551|116451|116544.5|116444.5|6
1628796000000|2021-08-12 19:20:00|116546|116446|116550.9|116450.9|116550.9|116450.9|116546|116446|7
1628796300000|2021-08-12 19:25:00|116551.5|116451.5|116554|116454|116564.5|116464.5|116551.5|116451.5|25
1628796600000|2021-08-12 19:30:00|116553.5|116453.5|116553.5|116453.5|116553.5|116453.5|116553.5|116453.5|1
1628796900000|2021-08-12 19:35:00|116553|116453|116522.5|116422.5|116553|116453|116511.5|116411.5|35
1628797200000|2021-08-12 19:40:00|116522|116422|116492.5|116392.5|116572.5|116422|116491|116362|36
1628797500000|2021-08-12 19:45:00|116492|116392|116503|116403|116554.9|116403|116491.5|116342.5|11
1628797800000|2021-08-12 19:50:00|116508.5|116408.5|116465|116365|116516.5|116416.5|116465|116365|34
1628798100000|2021-08-12 19:55:00|116472|116372|116467|116367|116480|116380|116466.5|116366.5|13
1628812800000|2021-08-13 00:00:00|116520|116320|116618.2|116518.2|116671|116520.7|116500|116300|277
1628813100000|2021-08-13 00:05:00|116620.7|116520.7|116674.6|116574.6|116718.1|116618.1|116590.1|116463.8|350
1628813400000|2021-08-13 00:10:00|116674.1|116574.1|116758.1|116658.1|116781.5|116681.5|116653.1|116553.1|320
1628813700000|2021-08-13 00:15:00|116755.3|116655.3|116782.5|116682.5|116800.3|116700.3|116739|116639|208
1628814000000|2021-08-13 00:20:00|116784.9|116684.9|116825|116725|116831|116731|116782.3|116682.3|176
1628814300000|2021-08-13 00:25:00|116824.9|116724.9|116822.1|116722.1|116841.4|116741.4|116789.5|116689.5|208
1628814600000|2021-08-13 00:30:00|116825.5|116725.5|116829.1|116729.1|116847|116747|116810.1|116710.1|201
1628814900000|2021-08-13 00:35:00|116825|116725|116888.4|116788.4|116889.1|116789.1|116814.8|116714.8|251
1628815200000|2021-08-13 00:40:00|116895|116795|116888.8|116788.8|116960.6|116860.6|116842.6|116742.6|275
1628815500000|2021-08-13 00:45:00|116885.5|116785.5|116902|116802|116915|116815|116871.2|116771.2|170
1628815800000|2021-08-13 00:50:00|116902.5|116802.5|116937.4|116837.4|116937.4|116837.4|116863.5|116763.5|176
1628816100000|2021-08-13 00:55:00|116936.9|116836.9|116925.1|116825.1|117002|116902|116897.4|116797.4|259
1628816400000|2021-08-13 01:00:00|116929.1|116829.1|116885|116785|116929.1|116829.1|116875|116775|210
1628816700000|2021-08-13 01:05:00|116882.1|116782.1|116893.1|116793.1|116904|116804|116875|116775|155
1628817000000|2021-08-13 01:10:00|116892.5|116792.5|116909.4|116809.4|116915|116815|116884.4|116784.4|108
1628817300000|2021-08-13 01:15:00|116910.9|116810.9|116870.6|116770.6|116928.1|116828.1|116862|116762|214
1628817600000|2021-08-13 01:20:00|116869.1|116769.1|116900|116800|116901.8|116801.8|116855|116755|137
1628817900000|2021-08-13 01:25:00|116899.5|116799.5|116944.1|116844.1|116966|116866|116895|116795|199
1628818200000|2021-08-13 01:30:00|116943.6|116843.6|116948.9|116848.9|116954.4|116854.4|116904.4|116804.4|241
1628818500000|2021-08-13 01:35:00|116952.4|116852.4|116939.6|116839.6|116983.1|116883.1|116929.1|116829.1|211
1628818800000|2021-08-13 01:40:00|116936.3|116836.3|116930.1|116830.1|116952.4|116852.4|116915.7|116815.7|219
1628819100000|2021-08-13 01:45:00|116931|116831|116976.5|116876.5|117014.7|116914.7|116921.2|116821.2|287
1628819400000|2021-08-13 01:50:00|116972.7|116872.7|116961|116861|117007.4|116907.4|116956.1|116856.1|235
1628819700000|2021-08-13 01:55:00|116962|116862|116858.8|116758.8|116971|116871|116839|116739|262
1628820000000|2021-08-13 02:00:00|116859.2|116759.2|116876.6|116776.6|116910.8|116810.8|116853.5|116753.5|136
1628820300000|2021-08-13 02:05:00|116877.1|116777.1|116916.5|116816.5|116918.3|116818.3|116872.1|116772.1|132
1628820600000|2021-08-13 02:10:00|116915.5|116815.5|116920.5|116820.5|116933.1|116833.1|116905|116805|78
1628820900000|2021-08-13 02:15:00|116923.1|116823.1|116903.5|116803.5|116945|116845|116903.5|116803.5|169
1628821200000|2021-08-13 02:20:00|116899|116799|116823.8|116723.8|116899|116799|116802.5|116702.5|192
1628821500000|2021-08-13 02:25:00|116821.1|116721.1|116863.5|116763.5|116867.5|116767.5|116803|116703|147
1628821800000|2021-08-13 02:30:00|116859.5|116759.5|116838.6|116738.6|116868.5|116768.5|116824.1|116724.1|135
1628822100000|2021-08-13 02:35:00|116839.1|116739.1|116848|116748|116848|116748|116823|116723|91
1628822400000|2021-08-13 02:40:00|116853|116753|116843|116743|116905.9|116805.9|116826.1|116726.1|200
1628822700000|2021-08-13 02:45:00|116843.4|116743.4|116837.5|116737.5|116846.5|116746.5|116813.9|116713.9|112
1628823000000|2021-08-13 02:50:00|116838.5|116738.5|116821.5|116721.5|116843.5|116743.5|116809|116709|47
1628823300000|2021-08-13 02:55:00|116822.5|116722.5|116861.1|116761.1|116861.1|116761.1|116805|116705|63
1628823600000|2021-08-13 03:00:00|116861.5|116761.5|116821.1|116721.1|116864.1|116764.1|116816.5|116716.5|98
1628823900000|2021-08-13 03:05:00|116822.5|116722.5|116859.1|116759.1|116868.1|116768.1|116821.1|116721.1|88
1628824200000|2021-08-13 03:10:00|116860.6|116760.6|116821.4|116721.4|116863.1|116763.1|116814.4|116714.4|81
1628824500000|2021-08-13 03:15:00|116817.1|116717.1|116891.1|116791.1|116898|116798|116816.5|116716.5|91
1628824800000|2021-08-13 03:20:00|116891.5|116791.5|116889.1|116789.1|116906.5|116806.5|116861.1|116761.1|72
1628825100000|2021-08-13 03:25:00|116889.5|116789.5|116872|116772|116889.5|116789.5|116825.1|116725.1|144
1628825400000|2021-08-13 03:30:00|116871|116771|116864|116764|116878.5|116778.5|116840|116740|113
1628825700000|2021-08-13 03:35:00|116873.1|116773.1|116850.1|116750.1|116880.5|116780.5|116833.5|116733.5|69
1628826000000|2021-08-13 03:40:00|116850.5|116750.5|116877.5|116777.5|116905|116805|116849.5|116749.5|60
1628826300000|2021-08-13 03:45:00|116875.5|116775.5|116860.1|116760.1|116880|116780|116838.5|116738.5|98
1628826600000|2021-08-13 03:50:00|116858|116758|116861.5|116761.5|116873|116773|116849.5|116749.5|53
1628826900000|2021-08-13 03:55:00|116867.5|116767.5|116904.4|116804.4|116908.5|116808.5|116866.5|116766.5|46
1628827200000|2021-08-13 04:00:00|116903|116803|116904|116804|116904.4|116804.4|116887.5|116787.5|43
1628827500000|2021-08-13 04:05:00|116900|116800|116956.5|116856.5|116964.4|116864.4|116896.5|116796.5|48
1628827800000|2021-08-13 04:10:00|116958.1|116858.1|116930.1|116830.1|116968.6|116868.6|116930.1|116830.1|82
1628828100000|2021-08-13 04:15:00|116932|116832|116976.5|116876.5|116980.1|116880.1|116931.1|116831.1|98
1628828400000|2021-08-13 04:20:00|116976|116876|117010.5|116910.5|117015.5|116915.5|116976|116876|72
1628828700000|2021-08-13 04:25:00|117011.5|116911.5|116954.5|116854.5|117013|116913|116944.5|116844.5|99
1628829000000|2021-08-13 04:30:00|116955|116855|116994.1|116894.1|117010.1|116910.1|116955|116855|111
1628829300000|2021-08-13 04:35:00|116989|116889|116999.7|116899.7|117000.1|116900.1|116962.5|116862.5|100
1628829600000|2021-08-13 04:40:00|117000.1|116900.1|117000.5|116900.5|117048|116948|116981.5|116881.5|132
1628829900000|2021-08-13 04:45:00|117001.2|116901.2|117019.1|116919.1|117067.8|116967.8|116993|116893|226
1628830200000|2021-08-13 04:50:00|117027.5|116927.5|116982.1|116882.1|117041|116941|116974|116874|214
1628830500000|2021-08-13 04:55:00|116983.1|116883.1|116994.8|116894.8|117006.5|116906.5|116958.5|116858.5|116
1628830800000|2021-08-13 05:00:00|116994.1|116894.1|117024|116924|117026.1|116926.1|116982.5|116882.5|101
1628831100000|2021-08-13 05:05:00|117029.9|116929.9|117020|116920|117034|116934|117005|116905|72
1628831400000|2021-08-13 05:10:00|117024|116924|117019.5|116919.5|117055|116955|117001.2|116901.2|150
1628831700000|2021-08-13 05:15:00|117022|116922|117012|116912|117035.9|116935.9|117005.4|116905.4|90
1628832000000|2021-08-13 05:20:00|117014.4|116914.4|117015|116915|117034.9|116934.9|117005|116905|72
1628832300000|2021-08-13 05:25:00|117018.5|116918.5|117021.7|116921.7|117063|116963|117007|116907|109
1628832600000|2021-08-13 05:30:00|117024.4|116924.4|117042.2|116942.2|117047.5|116947.5|117023.4|116923.4|161
1628832900000|2021-08-13 05:35:00|117042.7|116942.7|117035|116935|117042.7|116942.7|117028.1|116928.1|100
1628833200000|2021-08-13 05:40:00|117038.4|116938.4|117026.9|116926.9|117059.5|116959.5|117016.4|116916.4|137
1628833500000|2021-08-13 05:45:00|117025|116925|117041.5|116941.5|117083.5|116983.5|117021.2|116921.2|153
1628833800000|2021-08-13 05:50:00|117040.6|116940.6|117030|116930|117041.5|116941.5|117005|116905|107
1628834100000|2021-08-13 05:55:00|117029.1|116929.1|117020.5|116920.5|117033.1|116933.1|117007.5|116907.5|88
1628834400000|2021-08-13 06:00:00|117023|116923|117053.4|116953.4|117079|116979|117021.5|116921.5|121
1628834700000|2021-08-13 06:05:00|117053|116953|117031.5|116931.5|117053|116953|117015|116915|166
1628835000000|2021-08-13 06:10:00|117032|116932|116935|116835|117036.5|116936.5|116924.4|116824.4|163
1628835300000|2021-08-13 06:15:00|116927.1|116827.1|116945|116845|116959.1|116859.1|116920.8|116820.8|154
1628835600000|2021-08-13 06:20:00|116944.6|116844.6|116963|116863|116985|116885|116941.2|116841.2|158
1628835900000|2021-08-13 06:25:00|116963.5|116863.5|117025|116925|117027.6|116927.6|116955|116855|149
1628836200000|2021-08-13 06:30:00|117035.6|116935.6|117042.1|116942.1|117091.1|116968.6|117030.9|116869.1|151
1628836500000|2021-08-13 06:35:00|117043.1|116943.1|117025.8|116825.8|117067.1|116943.1|116977.4|116819.6|58
1628836800000|2021-08-13 06:40:00|116992.5|116892.5|116965.4|116865.4|116992.5|116892.5|116953.1|116853.1|33
1628837100000|2021-08-13 06:45:00|116964.5|116864.5|116970|116870|116974|116874|116964.5|116864.5|26
1628837400000|2021-08-13 06:50:00|116973|116873|116992.4|116892.4|117058.8|116922.1|116961|116844.9|72
1628837700000|2021-08-13 06:55:00|116992.7|116892.7|116997.8|116897.8|117046.2|116898.4|116978|116839.1|71
1628838000000|2021-08-13 07:00:00|116995.4|116895.4|116982.1|116882.1|117001.3|116901.3|116982.1|116882.1|50
1628838300000|2021-08-13 07:05:00|116985.4|116885.4|116983.9|116883.9|116992.6|116892.6|116970.1|116870.1|62
1628838600000|2021-08-13 07:10:00|116981.4|116881.4|116994.4|116894.4|117004.5|116904.5|116981.4|116881.4|35
1628838900000|2021-08-13 07:15:00|116995|116895|117044.2|116944.2|117048.1|116948.1|116995|116895|89
1628839200000|2021-08-13 07:20:00|117044|116944|117128.1|117028.1|117158.6|117028.1|117028.8|116928.8|76
1628839500000|2021-08-13 07:25:00|117132.1|117032.1|117102.6|117002.6|117146.1|117032.5|117094|116942.5|77
1628839800000|2021-08-13 07:30:00|117103.1|117003.1|117167.1|116967.1|117167.1|117024.5|117075.1|116960.9|58
1628840100000|2021-08-13 07:35:00|117167|116967|117147.1|117047.1|117196.8|117047.1|117119.3|116967|51
1628840400000|2021-08-13 07:40:00|117141.2|117041.2|117160.1|117060.1|117160.1|117060.1|117125.1|117025.1|40
1628840700000|2021-08-13 07:45:00|117155|117055|117120.4|117020.4|117193.6|117060.1|117120.4|116992.1|33
1628841000000|2021-08-13 07:50:00|117123.6|117023.6|117128.4|116928.4|117161.6|117027.6|117109.2|116928.4|44
1628841300000|2021-08-13 07:55:00|117128.6|116928.6|117109.6|116909.6|117128.6|116949.5|117035.2|116889.5|31
1628841600000|2021-08-13 08:00:00|117109.7|116909.7|117123.7|116923.7|117130|116930|117108|116908|23
1628841900000|2021-08-13 08:05:00|117123.8|116923.8|117081.3|116981.3|117135.5|116986.3|117075.1|116923.3|30
1628842200000|2021-08-13 08:10:00|117087.5|116987.5|117126.1|117026.1|117130.5|117030.5|117087.5|116987.5|48
1628842500000|2021-08-13 08:15:00|117127.6|117027.6|117152|116952|117152|117033.9|117097.5|116944.5|27
1628842800000|2021-08-13 08:20:00|117151.5|116951.5|117080.1|116980.1|117152|116985.1|117075.1|116920.1|24
1628843100000|2021-08-13 08:25:00|117135|116935|117091.3|116991.3|117145.1|117000.1|117088.6|116935|20
1628843400000|2021-08-13 08:30:00|117089|116989|117143.5|116943.5|117175.1|117015.5|117089|116937|39
1628843700000|2021-08-13 08:35:00|117142|116942|117157.8|116957.8|117160.1|116960.1|117142|116942|11
1628844000000|2021-08-13 08:40:00|117156.8|116956.8|117084.3|116884.3|117156.8|116995.1|117043.5|116884.3|11
1628844300000|2021-08-13 08:45:00|117083.8|116883.8|117030.1|116930.1|117083.8|116930.1|117029.5|116883.8|4
1628844600000|2021-08-13 08:50:00|117029.5|116929.5|117030.1|116930.1|117035.1|116935.1|117029.5|116929.5|6
1628844900000|2021-08-13 08:55:00|117025.1|116925.1|117029.3|116829.3|117038|116929.5|116991.5|116825.7|30
1628845200000|2021-08-13 09:00:00|117025.1|116825.1|117041.7|116841.7|117065.1|116909.3|116984|116825.1|33
1628845500000|2021-08-13 09:05:00|117039|116839|117008.5|116808.5|117039|116839|117008.5|116808.5|9
1628845800000|2021-08-13 09:10:00|117007.8|116807.8|117004.8|116804.8|117007.8|116858.5|116950.1|116803.8|22
1628846100000|2021-08-13 09:15:00|117000|116800|116964.5|116764.5|117000|116845.5|116927.5|116754.8|25
1628846400000|2021-08-13 09:20:00|116964|116764|116913.5|116813.5|116964|116824.3|116904.3|116761.1|22
1628846700000|2021-08-13 09:25:00|116914.3|116814.3|116912.7|116712.7|116955.8|116825.1|116890.1|116702.5|35
1628847000000|2021-08-13 09:30:00|116913.5|116713.5|116949|116749|116950|116750|116913.5|116713.5|23
1628847300000|2021-08-13 09:35:00|116947.5|116747.5|116864|116764|116948.8|116810.1|116855.1|116721.3|20
1628847600000|2021-08-13 09:40:00|116863|116763|116903.5|116703.5|116904.5|116763|116860.5|116703|8
1628847900000|2021-08-13 09:45:00|116899.5|116699.5|116899.5|116699.5|116899.5|116699.5|116899.5|116699.5|1
1628848500000|2021-08-13 09:55:00|116903|116703|116908|116708|116908.5|116708.5|116903|116703|6
1628848800000|2021-08-13 10:00:00|116906|116706|116885|116685|116906|116738.8|116838.8|116682.7|38
1628849100000|2021-08-13 10:05:00|116884.5|116684.5|116791.5|116591.5|116886.5|116730.1|116791.5|116591.5|80
1628849400000|2021-08-13 10:10:00|116790.5|116590.5|116752.9|116552.9|116791|116632|116665.1|116511.9|106
1628849700000|2021-08-13 10:15:00|116752.4|116552.4|116686.5|116486.5|116752.9|116603.9|116635.1|116486|66
1628850000000|2021-08-13 10:20:00|116689.5|116489.5|116595.1|116495.1|116702.4|116555.1|116595.1|116434.5|36
1628850300000|2021-08-13 10:25:00|116600.5|116500.5|116577.1|116477.1|116610.1|116510.1|116555.1|116455.1|36
1628850600000|2021-08-13 10:30:00|116582.1|116482.1|116642.1|116442.1|116644.5|116502.1|116579.1|116442.1|29
1628850900000|2021-08-13 10:35:00|116590.2|116490.2|116616.1|116416.1|116639.5|116494.5|116544.2|116397.5|17
1628851200000|2021-08-13 10:40:00|116617.1|116417.1|116592.1|116492.1|116640.2|116494.5|116582.1|116417.1|20
1628851500000|2021-08-13 10:45:00|116594.5|116494.5|116625.7|116425.7|116636.5|116494.5|116580.5|116424.2|15
1628851800000|2021-08-13 10:50:00|116633.2|116433.2|116705.4|116505.4|116707|116507|116587.1|116423.7|29
1628852100000|2021-08-13 10:55:00|116704.9|116504.9|116636.3|116536.3|116706.5|116541.3|116631.3|116461.3|9
1628852400000|2021-08-13 11:00:00|116633.7|116533.7|116633.1|116533.1|116679.8|116538.1|116618.1|116473.1|22
1628852700000|2021-08-13 11:05:00|116638.1|116538.1|116677.1|116477.1|116678.1|116538.1|116613.1|116473.1|9
1628853000000|2021-08-13 11:10:00|116677|116477|116702|116502|116704.5|116504.5|116677|116477|9
1628853300000|2021-08-13 11:15:00|116637.1|116537.1|116693.5|116493.5|116712.4|116557.1|116637.1|116488.5|16
1628853600000|2021-08-13 11:20:00|116697.5|116497.5|116702.1|116502.1|116744.5|116544.5|116697.5|116497.5|20
1628853900000|2021-08-13 11:25:00|116647.1|116547.1|116647.1|116547.1|116702.1|116552.1|116647.1|116502.1|5
1628854200000|2021-08-13 11:30:00|116642.1|116542.1|116624.5|116424.5|116651|116542.1|116607.1|116414.5|19
1628854500000|2021-08-13 11:35:00|116624.7|116424.7|116606.5|116406.5|116632.1|116459.7|116528.3|116374.1|42
1628854800000|2021-08-13 11:40:00|116608.5|116408.5|116614|116414|116614|116414|116607.5|116407.5|18
1628855100000|2021-08-13 11:45:00|116600.2|116400.2|116601.2|116401.2|116607.9|116407.9|116598.3|116398.3|9
1628855400000|2021-08-13 11:50:00|116599.7|116399.7|116598.2|116398.2|116603.2|116403.2|116598.2|116398.2|6
1628855700000|2021-08-13 11:55:00|116606.2|116406.2|116599|116399|116606.2|116406.2|116598|116398|5
1628856000000|2021-08-13 12:00:00|116596.5|116396.5|116599.7|116399.7|116599.7|116399.7|116596.5|116396.5|4
1628856300000|2021-08-13 12:05:00|116592.3|116392.3|116591.3|116391.3|116592.3|116392.3|116590.1|116390.1|5
1628856600000|2021-08-13 12:10:00|116591.8|116391.8|116602.3|116402.3|116610.1|116410.1|116591.8|116391.8|7
1628856900000|2021-08-13 12:15:00|116603.3|116403.3|116629.5|116429.5|116635.1|116435.1|116602.3|116402.3|8
1628857200000|2021-08-13 12:20:00|116633|116433|116630.5|116430.5|116635.1|116435.1|116630|116430|12
1628857500000|2021-08-13 12:25:00|116629|116429|116614|116414|116629.2|116429.2|116614|116414|13
1628857800000|2021-08-13 12:30:00|116613.5|116413.5|116609.4|116409.4|116619|116433.2|116531.1|116406.7|18
1628858100000|2021-08-13 12:35:00|116610.4|116410.4|116587.1|116387.1|116610.4|116444.4|116519.9|116386.3|26
1628858400000|2021-08-13 12:40:00|116586.3|116386.3|116582.4|116382.4|116587.1|116387.1|116578.8|116378.8|11
1628858700000|2021-08-13 12:45:00|116582.7|116382.7|116583.7|116383.7|116583.7|116383.7|116582.7|116382.7|5
1628859000000|2021-08-13 12:50:00|116584.2|116384.2|116587.1|116387.1|116589.5|116389.5|116584.2|116384.2|6
1628859300000|2021-08-13 12:55:00|116580|116380|116577.1|116377.1|116580|116380|116577.1|116377.1|3
1628859600000|2021-08-13 13:00:00|116532|116432|116542|116442|116552|116452|116532|116432|5
1628859900000|2021-08-13 13:05:00|116548.5|116448.5|116547|116447|116552|116452|116542.5|116442.5|4
1628860200000|2021-08-13 13:10:00|116537.5|116437.5|116524.5|116424.5|116537.5|116437.5|116524.5|116424.5|4
1628860500000|2021-08-13 13:15:00|116519.5|116419.5|116543.1|116343.1|116571.9|116419.5|116500.8|116342.5|29
1628860800000|2021-08-13 13:20:00|116545.5|116345.5|116466.5|116366.5|116545.5|116372|116451.8|116304.1|31
1628861100000|2021-08-13 13:25:00|116467|116367|116465|116365|116468|116368|116450.8|116350.8|29
1628861400000|2021-08-13 13:30:00|116464.5|116364.5|116519|116319|116577|116418.5|116435.5|116299.5|109
1628861700000|2021-08-13 13:35:00|116519.5|116319.5|116481.3|116381.3|116520|116382|116478.5|116316.5|14
1628862000000|2021-08-13 13:40:00|116480.8|116380.8|116551.2|116351.2|116582.9|116426.5|116466|116351.2|25
1628862300000|2021-08-13 13:45:00|116551.3|116351.3|116497.5|116397.5|116561|116436.6|116497|116339.3|47
1628862600000|2021-08-13 13:50:00|116499.5|116399.5|116520.8|116420.8|116595.6|116425.5|116499.5|116371.9|45
1628862900000|2021-08-13 13:55:00|116521.3|116421.3|116578|116378|116622.6|116440.5|116521.3|116378|56
1628863200000|2021-08-13 14:00:00|116532.5|116432.5|116622|116422|116622|116489|116493|116393|63
1628863500000|2021-08-13 14:05:00|116621.5|116421.5|116564|116464|116621.5|116476.5|116540.5|116414|67
1628863800000|2021-08-13 14:10:00|116568.8|116468.8|116517.9|116417.9|116573.3|116473.3|116486.5|116386.5|75
1628864100000|2021-08-13 14:15:00|116519.5|116419.5|116535.5|116435.5|116644|116498.7|116497.2|116349.7|86
1628864400000|2021-08-13 14:20:00|116535|116435|116498.5|116398.5|116539|116439|116498.5|116398.5|25
1628864700000|2021-08-13 14:25:00|116499|116399|116521.5|116421.5|116522.5|116422.5|116499|116399|41
1628865000000|2021-08-13 14:30:00|116520.3|116420.3|116510.5|116410.5|116520.3|116420.3|116507|116407|25
1628865300000|2021-08-13 14:35:00|116511|116411|116493.3|116393.3|116512.5|116412.5|116478|116378|36
1628865600000|2021-08-13 14:40:00|116493.8|116393.8|116507.5|116407.5|116509.5|116409.5|116493.8|116393.8|25
1628865900000|2021-08-13 14:45:00|116506.5|116406.5|116473.5|116373.5|116512.5|116412.5|116468.5|116368.5|56
1628866200000|2021-08-13 14:50:00|116472|116372|116427.3|116327.3|116472|116372|116427.3|116327.3|43
1628866500000|2021-08-13 14:55:00|116423.8|116323.8|116435.8|116335.8|116435.8|116335.8|116420.8|116320.8|23
1628866800000|2021-08-13 15:00:00|116440.5|116340.5|116426.3|116326.3|116447.3|116347.3|116425.8|116325.8|19
1628867100000|2021-08-13 15:05:00|116428.5|116328.5|116440|116340|116442|116342|116426|116326|29
1628867400000|2021-08-13 15:10:00|116441|116341|116441|116341|116452.5|116352.5|116441|116341|21
1628867700000|2021-08-13 15:15:00|116440.5|116340.5|116423|116323|116440.5|116340.5|116422.5|116322.5|22
1628868000000|2021-08-13 15:20:00|116419|116319|116422.3|116322.3|116433|116333|116416.6|116316.6|33
1628868300000|2021-08-13 15:25:00|116427.5|116327.5|116432.6|116332.6|116434.5|116334.5|116427.5|116327.5|21
1628868600000|2021-08-13 15:30:00|116420.1|116320.1|116408.5|116308.5|116422.3|116322.3|116392|116292|42
1628868900000|2021-08-13 15:35:00|116407.5|116307.5|116399.5|116299.5|116407.5|116307.5|116393.5|116293.5|15
1628869200000|2021-08-13 15:40:00|116398.5|116298.5|116397.5|116297.5|116398.5|116298.5|116396.5|116296.5|4
1628869500000|2021-08-13 15:45:00|116396.5|116296.5|116372.5|116272.5|116396.5|116296.5|116370.8|116270.8|34
1628869800000|2021-08-13 15:50:00|116373|116273|116357.3|116257.3|116374.5|116274.5|116355.5|116255.5|23
1628870100000|2021-08-13 15:55:00|116358.5|116258.5|116409.8|116209.8|116412.5|116260.5|116345|116209.8|41
1628870400000|2021-08-13 16:00:00|116410.8|116210.8|116364|116264|116414.5|116265.1|116360|116182.6|59
1628870700000|2021-08-13 16:05:00|116364.5|116264.5|116323.5|116223.5|116364.5|116264.5|116320.7|116220.7|34
1628871000000|2021-08-13 16:10:00|116323.3|116223.3|116349|116249|116358|116258|116323|116223|35
1628871300000|2021-08-13 16:15:00|116350|116250|116329|116229|116355.5|116255.5|116315.5|116215.5|39
1628871600000|2021-08-13 16:20:00|116328.5|116228.5|116329|116229|116329|116229|116328.5|116228.5|2
1628871900000|2021-08-13 16:25:00|116328.5|116228.5|116328.5|116228.5|116328.5|116228.5|116328.5|116228.5|1
1628872200000|2021-08-13 16:30:00|116329.3|116229.3|116330.5|116230.5|116330.5|116230.5|116328.8|116228.8|3
1628872500000|2021-08-13 16:35:00|116331.5|116231.5|116340.5|116240.5|116340.5|116240.5|116331.5|116231.5|2
1628872800000|2021-08-13 16:40:00|116338.5|116238.5|116323.5|116223.5|116338.5|116238.5|116310.5|116210.5|10
1628873100000|2021-08-13 16:45:00|116324|116224|116333.5|116233.5|116339.5|116239.5|116324|116224|21
1628873400000|2021-08-13 16:50:00|116334.5|116234.5|116344|116244|116344|116244|116334.5|116234.5|7
1628873700000|2021-08-13 16:55:00|116345.5|116245.5|116498.5|116298.5|116499|116308.5|116345.5|116245.5|52
1628874000000|2021-08-13 17:00:00|116500.4|116300.4|116448.5|116348.5|116500.4|116352.5|116443|116298|25
1628874300000|2021-08-13 17:05:00|116447|116347|116447|116347|116447|116347|116447|116347|1
1628874600000|2021-08-13 17:10:00|116445.5|116345.5|116445.5|116345.5|116445.5|116345.5|116445.5|116345.5|1
1628874900000|2021-08-13 17:15:00|116445|116345|116463.5|116263.5|116472.4|116345|116419.5|116260|24
1628875200000|2021-08-13 17:20:00|116463|116263|116436.3|116236.3|116464|116264|116436.3|116236.3|14
1628875500000|2021-08-13 17:25:00|116433.8|116233.8|116442.5|116242.5|116447|116247|116433.8|116233.8|14
1628875800000|2021-08-13 17:30:00|116443|116243|116442.5|116242.5|116443|116243|116442.5|116242.5|2
1628876100000|2021-08-13 17:35:00|116441.5|116241.5|116396.7|116196.7|116441.5|116266|116308|116176.5|39
1628876400000|2021-08-13 17:40:00|116396.3|116196.3|116318|116118|116396.3|116196.3|116317.3|116117.3|60
1628876700000|2021-08-13 17:45:00|116319.5|116119.5|116345|116145|116345|116196|116281.7|116119.5|26
1628877000000|2021-08-13 17:50:00|116345.5|116145.5|116347.5|116147.5|116347.5|116147.5|116345.5|116145.5|7
1628877300000|2021-08-13 17:55:00|116351|116151|116337.8|116137.8|116362|116162|116337.8|116137.8|32
1628877600000|2021-08-13 18:00:00|116337.3|116137.3|116335.3|116135.3|116337.3|116137.3|116333.8|116133.8|6
1628877900000|2021-08-13 18:05:00|116335.8|116135.8|116338.5|116138.5|116347.3|116147.3|116335.8|116135.8|12
1628878200000|2021-08-13 18:10:00|116300|116200|116298.5|116198.5|116325|116225|116298.5|116198.5|26
1628878500000|2021-08-13 18:15:00|116298|116198|116297|116197|116298|116198|116297|116197|3
1628878800000|2021-08-13 18:20:00|116297.5|116197.5|116297.5|116197.5|116306.3|116206.3|116297|116197|15
1628879100000|2021-08-13 18:25:00|116299.1|116199.1|116297.5|116197.5|116299.1|116199.1|116297.5|116197.5|2
1628879400000|2021-08-13 18:30:00|116298|116198|116297.5|116197.5|116299.1|116199.1|116297.5|116197.5|3
1628879700000|2021-08-13 18:35:00|116298|116198|116301|116201|116306.5|116206.5|116298|116198|7
1628880000000|2021-08-13 18:40:00|116302.6|116202.6|116301|116201|116302.6|116202.6|116301|116201|2
1628880300000|2021-08-13 18:45:00|116302.8|116202.8|116410.1|116210.1|116473.1|116273.1|116301|116186.7|109
1628880600000|2021-08-13 18:50:00|116409.6|116209.6|116368.1|116268.1|116412.6|116268.8|116358.6|116208.1|17
1628880900000|2021-08-13 18:55:00|116368.5|116268.5|116392.5|116292.5|116475.1|116321.5|116368.5|116256.8|29
1628881200000|2021-08-13 19:00:00|116389|116289|116368|116268|116389|116289|116367.5|116267.5|7
1628881500000|2021-08-13 19:05:00|116368.5|116268.5|116358|116258|116373|116273|116358|116258|9
1628881800000|2021-08-13 19:10:00|116358.5|116258.5|116368|116268|116372.5|116272.5|116358|116258|14
1628882100000|2021-08-13 19:15:00|116380.1|116280.1|116390|116290|116393|116293|116380.1|116280.1|7
1628882400000|2021-08-13 19:20:00|116388.5|116288.5|116365|116265|116388.5|116288.5|116365|116265|11
1628882700000|2021-08-13 19:25:00|116364.5|116264.5|116365|116265|116365|116265|116360.5|116260.5|7
1628883000000|2021-08-13 19:30:00|116365.5|116265.5|116365.5|116265.5|116365.5|116265.5|116364.5|116264.5|5
1628883600000|2021-08-13 19:40:00|116365|116265|116365.5|116265.5|116365.5|116265.5|116365|116265|2
1628883900000|2021-08-13 19:45:00|116365|116265|116365.5|116265.5|116365.5|116265.5|116365|116265|2
1628884200000|2021-08-13 19:50:00|116365|116265|116403|116203|116403|116265|116333.5|116201.5|26
1628884500000|2021-08-13 19:55:00|116402.5|116202.5|116402.5|116202.5|116403.5|116203.5|116402.5|116202.5|4
1629072000000|2021-08-16 00:00:00|116375|116175|116617.5|116282.5|116617.5|116282.5|116375|116175|9
1629072300000|2021-08-16 00:05:00|116617.9|116282.9|116662.5|116327.5|116668|116333|116557.5|116222.5|52
1629072600000|2021-08-16 00:10:00|116425.8|116224.2|116422|116222|116435.3|116234.8|116422|116222|16
1629072900000|2021-08-16 00:15:00|116423.5|116223.5|116469|116269|116478|116278|116423.5|116223.5|40
1629073200000|2021-08-16 00:20:00|116468.5|116268.5|116539.1|116339.1|116579.6|116381|116419.5|116261.5|64
1629073500000|2021-08-16 00:25:00|116538.6|116338.6|116564.8|116364.8|116602.9|116402.9|116533|116333|23
1629073800000|2021-08-16 00:30:00|116565.5|116365.5|116612.7|116412.7|116624.2|116445|116542.3|116359|30
1629074100000|2021-08-16 00:35:00|116610|116410|116601|116401|116619.4|116459.5|116543.5|116401|34
1629074400000|2021-08-16 00:40:00|116600.5|116400.5|116491.5|116391.5|116600.5|116441.4|116486.5|116370|30
1629074700000|2021-08-16 00:45:00|116491.2|116391.2|116493.2|116293.2|116507.5|116391.5|116441.2|116290.2|53
1629075000000|2021-08-16 00:50:00|116494.5|116294.5|116489.5|116289.5|116496.1|116345.6|116445.6|116289.5|17
1629075300000|2021-08-16 00:55:00|116491.5|116291.5|116399.9|116299.9|116493.6|116345.1|116399.9|116291|45
1629075600000|2021-08-16 01:00:00|116400.9|116300.9|116355.5|116255.5|116400.9|116300.9|116354.5|116187.1|54
1629075900000|2021-08-16 01:05:00|116350.6|116250.6|116339.1|116239.1|116394.6|116252.4|116328.1|116187.1|28
1629076200000|2021-08-16 01:10:00|116391.9|116191.9|116377|116277|116391.9|116277|116350.7|116191.9|27
1629076500000|2021-08-16 01:15:00|116376.5|116276.5|116417.5|116317.5|116421|116321|116374.5|116274.5|44
1629076800000|2021-08-16 01:20:00|116416.7|116316.7|116483|116383|116573.9|116387|116416.7|116316.7|65
1629077100000|2021-08-16 01:25:00|116483.5|116383.5|116519.3|116319.3|116549.8|116399.5|116483.5|116313|33
1629077400000|2021-08-16 01:30:00|116522.6|116322.6|116502.7|116302.7|116536.1|116371|116459.2|116300.2|73
1629077700000|2021-08-16 01:35:00|116506.9|116306.9|116511.8|116311.8|116512.8|116312.8|116502.2|116302.2|13
1629078000000|2021-08-16 01:40:00|116511.4|116311.4|116456.5|116356.5|116511.4|116358.4|116441.4|116311.4|37
1629078300000|2021-08-16 01:45:00|116456.9|116356.9|116432|116332|116470|116370|116430.7|116330.7|47
1629078600000|2021-08-16 01:50:00|116432.5|116332.5|116455.4|116355.4|116470.1|116370.1|116431|116331|70
1629078900000|2021-08-16 01:55:00|116454.9|116354.9|116456.5|116356.5|116463.6|116363.6|116451.2|116351.2|33
1629079200000|2021-08-16 02:00:00|116457|116357|116529.2|116329.2|116535.4|116387.4|116457|116325.1|76
1629079500000|2021-08-16 02:05:00|116532.2|116332.2|116538.8|116338.8|116542|116400|116483.2|116325.7|28
1629079800000|2021-08-16 02:10:00|116533.7|116333.7|116491.1|116391.1|116539.8|116392.9|116487.5|116333.7|15
1629080100000|2021-08-16 02:15:00|116490.1|116390.1|116575.5|116375.5|116575.5|116390.5|116490|116340|31
1629080400000|2021-08-16 02:20:00|116575|116375|116579.5|116379.5|116591.4|116451|116544.3|116375|29
1629080700000|2021-08-16 02:25:00|116584.8|116384.8|116545|116445|116584.8|116455.1|116545|116384.8|17
1629081000000|2021-08-16 02:30:00|116548|116448|116550.5|116450.5|116552|116452|116548|116448|10
1629081300000|2021-08-16 02:35:00|116550.4|116450.4|116562.5|116462.5|116562.5|116462.5|116550.4|116450.4|8
1629081600000|2021-08-16 02:40:00|116559.2|116459.2|116647.9|116447.9|116671|116517.4|116559.2|116430.2|38
1629081900000|2021-08-16 02:45:00|116642.2|116442.2|116650.7|116450.7|116673.8|116529.4|116596.2|116442.2|26
1629082200000|2021-08-16 02:50:00|116649.7|116449.7|116649.5|116449.5|116650.6|116450.6|116649.5|116449.5|3
1629082500000|2021-08-16 02:55:00|116649.9|116449.9|116643|116443|116649.9|116449.9|116643|116443|6
1629082800000|2021-08-16 03:00:00|116640|116440|116665.8|116465.8|116669.8|116507.4|116578.5|116430.2|22
1629083100000|2021-08-16 03:05:00|116669.8|116469.8|116575|116475|116675.8|116488.1|116575|116449.7|20
1629083400000|2021-08-16 03:10:00|116574.1|116474.1|116544.9|116444.9|116576|116476|116544|116444|29
1629083700000|2021-08-16 03:15:00|116545.4|116445.4|116515.1|116415.1|116566|116446|116464|116327.2|62
1629084000000|2021-08-16 03:20:00|116512.2|116412.2|116515.1|116415.1|116568|116415.1|116512.2|116365.2|11
1629084300000|2021-08-16 03:25:00|116513.7|116413.7|116529.2|116429.2|116529.5|116429.5|116513.7|116413.7|20
1629084600000|2021-08-16 03:30:00|116530.5|116430.5|116532.5|116432.5|116532.5|116432.5|116528.7|116428.7|8
1629084900000|2021-08-16 03:35:00|116533.5|116433.5|116523.1|116423.1|116535|116435|116522.6|116422.6|9
1629085200000|2021-08-16 03:40:00|116522.5|116422.5|116522.5|116422.5|116522.5|116422.5|116522.5|116422.5|1
1629085500000|2021-08-16 03:45:00|116521|116421|116515.5|116415.5|116521|116421|116515.5|116415.5|12
1629085800000|2021-08-16 03:50:00|116516.5|116416.5|116517.9|116417.9|116517.9|116417.9|116515.2|116415.2|6
1629086100000|2021-08-16 03:55:00|116514.7|116414.7|116565.9|116365.9|116565.9|116414.7|116513.7|116365.9|3
1629086400000|2021-08-16 04:00:00|116564.7|116364.7|116567.4|116367.4|116567.4|116367.4|116564.7|116364.7|2
1629086700000|2021-08-16 04:05:00|116570.9|116370.9|116577.2|116377.2|116579.9|116379.9|116569.9|116369.9|7
1629087000000|2021-08-16 04:10:00|116578.7|116378.7|116528.2|116428.2|116578.7|116430.4|116528.2|116378.7|6
1629087300000|2021-08-16 04:15:00|116530.4|116430.4|116534.4|116434.4|116534.4|116434.4|116528.2|116428.2|7
1629087600000|2021-08-16 04:20:00|116586.7|116386.7|116590.4|116390.4|116590.4|116390.4|116586.7|116386.7|2
1629087900000|2021-08-16 04:25:00|116536.2|116436.2|116537.5|116437.5|116538.5|116438.5|116533.1|116433.1|7
1629088200000|2021-08-16 04:30:00|116537.7|116437.7|116544.4|116444.4|116544.5|116444.5|116537.7|116437.7|13
1629088500000|2021-08-16 04:35:00|116544.5|116444.5|116544|116444|116544.5|116444.5|116544|116444|2
1629088800000|2021-08-16 04:40:00|116543.2|116443.2|116604|116504|116606|116506|116543.2|116443.2|27
1629089100000|2021-08-16 04:45:00|116612|116512|116622.5|116522.5|116633.5|116533.5|116610.5|116510.5|26
1629089400000|2021-08-16 04:50:00|116623|116523|116619.2|116519.2|116623|116523|116619.2|116519.2|13
1629089700000|2021-08-16 04:55:00|116621.1|116521.1|116613.8|116513.8|116621.1|116521.1|116612.2|116512.2|11
1629090000000|2021-08-16 05:00:00|116614|116514|116608.1|116508.1|116665.9|116514|116607.4|116428.9|40
1629090300000|2021-08-16 05:05:00|116604.7|116504.7|116608.1|116508.1|116608.1|116508.1|116604.7|116504.7|2
1629090600000|2021-08-16 05:10:00|116609.1|116509.1|116616|116516|116616|116516|116609.1|116509.1|5
1629090900000|2021-08-16 05:15:00|116615.9|116515.9|116617|116517|116617|116517|116615.9|116515.9|3
1629091200000|2021-08-16 05:20:00|116613.5|116513.5|116614.5|116514.5|116619.5|116519.5|116600|116500|17
1629091500000|2021-08-16 05:25:00|116619.8|116519.8|116620.5|116520.5|116620.5|116520.5|116619.8|116519.8|2
1629091800000|2021-08-16 05:30:00|116620.3|116520.3|116608.1|116508.1|116621|116521|116594|116494|21
1629092100000|2021-08-16 05:35:00|116604.5|116504.5|116592.7|116492.7|116604.5|116504.5|116592.7|116492.7|6
1629092400000|2021-08-16 05:40:00|116644.5|116444.5|116621.9|116421.9|116644.5|116482.7|116577.2|116417.2|10
1629092700000|2021-08-16 05:45:00|116621.4|116421.4|116525.1|116425.1|116621.9|116465.7|116519.1|116419.1|46
1629093000000|2021-08-16 05:50:00|116525.6|116425.6|116503.7|116403.7|116525.6|116425.6|116491.5|116391.5|49
1629093300000|2021-08-16 05:55:00|116502.1|116402.1|116475|116375|116502.1|116402.1|116463|116363|33
1629093600000|2021-08-16 06:00:00|116476.5|116376.5|116454.4|116354.4|116494.5|116394.5|116451.9|116351.9|50
1629093900000|2021-08-16 06:05:00|116456|116356|116450.2|116350.2|116464.5|116364.5|116427.5|116327.5|40
1629094200000|2021-08-16 06:10:00|116451.2|116351.2|116542|116442|116605.7|116452.7|116451.2|116351.2|52
1629094500000|2021-08-16 06:15:00|116542.5|116442.5|116547.7|116447.7|116549.2|116449.2|116542.5|116442.5|8
1629094800000|2021-08-16 06:20:00|116548.4|116448.4|116536.5|116436.5|116581.7|116481.7|116536.2|116436.2|38
1629095100000|2021-08-16 06:25:00|116539|116439|116594.9|116394.9|116594.9|116439.4|116533.9|116380|37
1629095400000|2021-08-16 06:30:00|116591.4|116391.4|116590.7|116390.7|116594.9|116394.9|116590.7|116390.7|23
1629095700000|2021-08-16 06:35:00|116591.2|116391.2|116609.4|116409.4|116609.4|116409.4|116591.2|116391.2|11
1629096000000|2021-08-16 06:40:00|116608.9|116408.9|116616.4|116416.4|116620.5|116420.5|116608.9|116408.9|14
1629096300000|2021-08-16 06:45:00|116624.4|116424.4|116622.9|116422.9|116624.8|116424.8|116622.9|116422.9|6
1629096600000|2021-08-16 06:50:00|116621.9|116421.9|116595|116495|116621.9|116496.4|116584.3|116404.5|34
1629096900000|2021-08-16 06:55:00|116595.9|116495.9|116656.7|116456.7|116666.7|116507.5|116595|116455.7|31
1629097200000|2021-08-16 07:00:00|116658.2|116458.2|116600.1|116500.1|116714.4|116554.1|116600.1|116453.4|59
1629097500000|2021-08-16 07:05:00|116599.6|116499.6|116572.5|116372.5|116667.3|116528.4|116527.5|116372|44
1629097800000|2021-08-16 07:10:00|116572.4|116372.4|116578.5|116378.5|116578.5|116378.5|116572.4|116372.4|5
1629098100000|2021-08-16 07:15:00|116570.2|116370.2|116548.6|116348.6|116570.2|116370.2|116548.6|116348.6|10
1629098400000|2021-08-16 07:20:00|116548.4|116348.4|116535.8|116335.8|116548.4|116348.4|116495.1|116295.1|33
1629098700000|2021-08-16 07:25:00|116537.8|116337.8|116556.4|116356.4|116556.4|116356.4|116534.2|116334.2|9
1629099000000|2021-08-16 07:30:00|116557.4|116357.4|116557.4|116357.4|116557.4|116357.4|116557.4|116357.4|1
1629099300000|2021-08-16 07:35:00|116556.1|116356.1|116620.2|116420.2|116622.8|116422.8|116556.1|116356.1|20
1629099600000|2021-08-16 07:40:00|116618.1|116418.1|116616.9|116416.9|116618.1|116418.1|116615|116415|5
1629099900000|2021-08-16 07:45:00|116617.9|116417.9|116640|116440|116646.4|116446.4|116616.4|116416.4|9
1629100200000|2021-08-16 07:50:00|116645.6|116445.6|116651.4|116451.4|116651.4|116451.4|116645.6|116445.6|4
1629100500000|2021-08-16 07:55:00|116655.4|116455.4|116679.9|116479.9|116679.9|116479.9|116655.4|116455.4|13
1629100800000|2021-08-16 08:00:00|116680.5|116480.5|116613|116413|116681.5|116481.5|116612.5|116412.5|39
1629101100000|2021-08-16 08:05:00|116610.1|116410.1|116555.1|116455.1|116612.5|116463|116553.7|116401|21
1629101400000|2021-08-16 08:10:00|116559.2|116459.2|116565.2|116365.2|116615|116459.2|116530.3|116365.2|25
1629101700000|2021-08-16 08:15:00|116564.5|116364.5|116565.2|116365.2|116565.4|116365.4|116564.5|116364.5|5
1629102000000|2021-08-16 08:20:00|116566.7|116366.7|116554.2|116354.2|116571.4|116371.4|116553|116353|18
1629102300000|2021-08-16 08:25:00|116554.5|116354.5|116552.5|116352.5|116554.5|116354.5|116550.5|116350.5|13
1629102600000|2021-08-16 08:30:00|116552|116352|116541.3|116341.3|116552|116352|116541.3|116341.3|11
1629102900000|2021-08-16 08:35:00|116532.3|116332.3|116537|116337|116537|116373.6|116472.4|116329.8|10
1629103200000|2021-08-16 08:40:00|116522|116322|116504.5|116304.5|116535.5|116376.3|116456.5|116297.5|32
1629103500000|2021-08-16 08:45:00|116503.5|116303.5|116442.5|116342.5|116506.5|116342.5|116436.5|116277.8|43
1629103800000|2021-08-16 08:50:00|116444.5|116344.5|116480|116380|116480|116380|116444.5|116344.5|10
1629104100000|2021-08-16 08:55:00|116481.5|116381.5|116569|116369|116582|116382|116481|116333.5|29
1629104400000|2021-08-16 09:00:00|116570|116370|116565|116365|116570|116370|116563.5|116363.5|11
1629104700000|2021-08-16 09:05:00|116565.5|116365.5|116581|116381|116581|116381|116565.5|116365.5|12
1629105000000|2021-08-16 09:10:00|116540.5|116440.5|116634|116434|116656|116456|116540.5|116400.5|63
1629105300000|2021-08-16 09:15:00|116635|116435|116615.3|116415.3|116635|116435|116615.1|116415.1|17
1629105600000|2021-08-16 09:20:00|116616.3|116416.3|116609|116409|116628|116428|116608.5|116408.5|23
1629105900000|2021-08-16 09:25:00|116608|116408|116569.5|116369.5|116608.5|116408.5|116567.5|116367.5|21
1629106200000|2021-08-16 09:30:00|116570|116370|116578.8|116378.8|116588.9|116431.5|116527.5|116370|32
1629106500000|2021-08-16 09:35:00|116578.3|116378.3|116590.7|116390.7|116590.7|116390.7|116578.3|116378.3|15
1629106800000|2021-08-16 09:40:00|116588.2|116388.2|116673.7|116473.7|116679|116479|116555.5|116388.2|34
1629107100000|2021-08-16 09:45:00|116672.7|116472.7|116640.7|116440.7|116672.7|116497.4|116597.4|116440.7|24
1629107400000|2021-08-16 09:50:00|116642.2|116442.2|116656.5|116456.5|116656.5|116456.5|116640.7|116440.7|6
1629107700000|2021-08-16 09:55:00|116641.1|116441.1|116641|116441|116644.3|116444.3|116637.7|116437.7|7
1629108000000|2021-08-16 10:00:00|116640|116440|116644.8|116444.8|116644.8|116444.8|116639.5|116439.5|4
1629108300000|2021-08-16 10:05:00|116650.1|116450.1|116650.1|116450.1|116650.1|116450.1|116650.1|116450.1|1
1629108600000|2021-08-16 10:10:00|116649.4|116449.4|116649.4|116449.4|116649.4|116449.4|116649.4|116449.4|1
1629108900000|2021-08-16 10:15:00|116601|116501|116600.1|116500.1|116607.2|116507.2|116600.1|116500.1|5
1629109500000|2021-08-16 10:25:00|116610.4|116510.4|116680|116480|116680.5|116526.5|116610.4|116480|6
1629109800000|2021-08-16 10:30:00|116679.5|116479.5|116685|116485|116685|116485|116679.5|116479.5|11
1629110100000|2021-08-16 10:35:00|116671.8|116471.8|116685|116485|116685|116485|116670|116470|10
1629110400000|2021-08-16 10:40:00|116682.5|116482.5|116666.8|116466.8|116685|116485|116662.7|116462.7|16
1629110700000|2021-08-16 10:45:00|116665.8|116465.8|116665.3|116465.3|116672.5|116472.5|116665.3|116465.3|5
1629111300000|2021-08-16 10:55:00|116666|116466|116665.8|116465.8|116666|116466|116665.8|116465.8|2
1629111600000|2021-08-16 11:00:00|116666.3|116466.3|116666.3|116466.3|116670.1|116470.1|116666.3|116466.3|5
1629112200000|2021-08-16 11:10:00|116672.5|116472.5|116680|116480|116680|116480|116671|116471|4
1629112500000|2021-08-16 11:15:00|116679.5|116479.5|116680.5|116480.5|116680.5|116480.5|116679.5|116479.5|6
1629112800000|2021-08-16 11:20:00|116681.6|116481.6|116686|116486|116686|116486|116681.6|116481.6|4
1629113100000|2021-08-16 11:25:00|116689.5|116489.5|116769|116569|116769.5|116569.5|116659.2|116489.5|70
1629113400000|2021-08-16 11:30:00|116768.5|116568.5|116766|116566|116769|116609|116691.8|116540.3|39
1629113700000|2021-08-16 11:35:00|116766.5|116566.5|116779.5|116579.5|116779.5|116579.5|116766|116566|15
1629114000000|2021-08-16 11:40:00|116780|116580|116782.7|116582.7|116782.7|116582.7|116780|116580|8
1629114300000|2021-08-16 11:45:00|116787.8|116587.8|116782.2|116582.2|116787.8|116587.8|116782.2|116582.2|7
1629114600000|2021-08-16 11:50:00|116790.7|116590.7|116827|116627|116852|116660.9|116760.9|116584.2|38
1629114900000|2021-08-16 11:55:00|116828|116628|116840.2|116640.2|116844.8|116644.8|116826.2|116626.2|32
1629115200000|2021-08-16 12:00:00|116840.7|116640.7|116835.8|116635.8|116841.5|116641.5|116827.3|116627.3|32
1629115500000|2021-08-16 12:05:00|116836.3|116636.3|116829.9|116729.9|116886.7|116731.7|116810|116636.3|40
1629115800000|2021-08-16 12:10:00|116830.7|116730.7|116846.3|116646.3|116887.7|116730.7|116808.8|116645.8|43
1629116100000|2021-08-16 12:15:00|116846.8|116646.8|116860.1|116660.1|116871.5|116710.3|116809.4|116646.8|14
1629116400000|2021-08-16 12:20:00|116859.4|116659.4|116853.3|116653.3|116859.4|116711.9|116809.4|116646.5|10
1629116700000|2021-08-16 12:25:00|116849.5|116649.5|116851.5|116651.5|116854.8|116654.8|116846.8|116646.8|13
1629117000000|2021-08-16 12:30:00|116851|116651|116852.8|116652.8|116853.8|116653.8|116847.5|116647.5|11
1629117300000|2021-08-16 12:35:00|116847.5|116647.5|116839.7|116639.7|116850.7|116650.7|116831.4|116631.4|25
1629117600000|2021-08-16 12:40:00|116837.7|116637.7|116824.6|116624.6|116837.7|116637.7|116822|116622|14
1629117900000|2021-08-16 12:45:00|116823.9|116623.9|116823.9|116623.9|116824.6|116624.6|116823.9|116623.9|3
1629118200000|2021-08-16 12:50:00|116824.4|116624.4|116776.7|116576.7|116824.4|116624.4|116774.2|116574.2|14
1629118500000|2021-08-16 12:55:00|116771|116571|116793|116593|116815|116615|116771|116571|21
1629118800000|2021-08-16 13:00:00|116794.3|116594.3|116760|116660|116820.3|116666.3|116755|116594.3|29
1629119100000|2021-08-16 13:05:00|116763.6|116663.6|116735.5|116635.5|116820.1|116666.2|116735.2|116615.1|15
1629119400000|2021-08-16 13:10:00|116735.8|116635.8|116806|116606|116807.5|116649.8|116735|116599.5|35
1629119700000|2021-08-16 13:15:00|116805.5|116605.5|116787.5|116587.5|116805.5|116605.5|116787.1|116587.1|17
1629120000000|2021-08-16 13:20:00|116793|116593|116735.1|116635.1|116793|116642.5|116732.5|116589.6|12
1629120300000|2021-08-16 13:25:00|116738.5|116638.5|116797|116597|116808.5|116648.5|116707.2|116597|47
1629120600000|2021-08-16 13:30:00|116786.4|116586.4|116755.1|116655.1|116803|116656.8|116742.5|116576.5|31
1629120900000|2021-08-16 13:35:00|116754.6|116654.6|116740|116640|116755.6|116655.6|116740|116640|16
1629121200000|2021-08-16 13:40:00|116743|116643|116739.9|116639.9|116770.5|116670.5|116735|116635|61
1629121500000|2021-08-16 13:45:00|116740.4|116640.4|116744.5|116644.5|116808|116669.5|116737.6|116606|89
1629121800000|2021-08-16 13:50:00|116745|116645|116814|116614|116814|116654.5|116745|116590|49
1629122100000|2021-08-16 13:55:00|116814.7|116614.7|116814.2|116714.2|116865.1|116714.2|116772|116614.7|16
1629122400000|2021-08-16 14:00:00|116816.2|116716.2|116833.8|116733.8|116833.8|116733.8|116814.2|116714.2|43
1629122700000|2021-08-16 14:05:00|116828.8|116728.8|116838.3|116738.3|116838.5|116738.5|116827.5|116727.5|32
1629123000000|2021-08-16 14:10:00|116837.8|116737.8|116844.1|116644.1|116847.5|116747.5|116788|116637.3|69
1629123300000|2021-08-16 14:15:00|116791.6|116691.6|116873.7|116773.7|116898.7|116798.7|116781.3|116681.3|62
1629123600000|2021-08-16 14:20:00|116870|116770|116865.4|116765.4|116873.8|116773.8|116849.5|116749.5|17
1629123900000|2021-08-16 14:25:00|116864.9|116764.9|116924|116724|116924.5|116774|116834.8|116681|41
1629124200000|2021-08-16 14:30:00|116923.5|116723.5|116861.2|116761.2|116924.4|116761.2|116848.2|116702.9|37
1629124500000|2021-08-16 14:35:00|116860.8|116760.8|116867|116767|116867|116767|116844.2|116744.2|32
1629124800000|2021-08-16 14:40:00|116866.5|116766.5|116832.8|116732.8|116867|116767|116832.8|116732.8|31
1629125100000|2021-08-16 14:45:00|116832.3|116732.3|116894.9|116694.9|116906.9|116757|116830.6|116688.8|36
1629125400000|2021-08-16 14:50:00|116894.4|116694.4|116905.8|116705.8|116905.8|116741.9|116826|116694.4|20
1629125700000|2021-08-16 14:55:00|116906.3|116706.3|116847.7|116747.7|116906.3|116755.5|116847.7|116706.3|15
1629126000000|2021-08-16 15:00:00|116846.2|116746.2|116846|116746|116850.1|116750.1|116792.5|116640.5|102
1629126300000|2021-08-16 15:05:00|116845.5|116745.5|116829.6|116729.6|116876|116746|116824|116673.5|30
1629126600000|2021-08-16 15:10:00|116830.1|116730.1|116826.2|116726.2|116830.1|116730.1|116826.2|116726.2|5
1629126900000|2021-08-16 15:15:00|116827.4|116727.4|116814|116714|116827.4|116727.4|116800|116700|20
1629127200000|2021-08-16 15:20:00|116813.5|116713.5|116810.4|116710.4|116813.5|116713.5|116810.4|116710.4|6
1629127500000|2021-08-16 15:25:00|116862.5|116662.5|116875.3|116675.3|116875.3|116675.3|116862.5|116662.5|16
1629127800000|2021-08-16 15:30:00|116874.7|116674.7|116874.5|116674.5|116874.7|116674.7|116874.5|116674.5|2
1629128100000|2021-08-16 15:35:00|116873.6|116673.6|116835|116635|116873.6|116686.7|116786.7|116634.5|30
1629128400000|2021-08-16 15:40:00|116834.3|116634.3|116830.3|116630.3|116834.3|116634.3|116830.3|116630.3|5
1629128700000|2021-08-16 15:45:00|116828.8|116628.8|116770.2|116670.2|116830.6|116671.7|116768.2|116612.4|19
1629129000000|2021-08-16 15:50:00|116769.7|116669.7|116770.7|116670.7|116814|116671.2|116769.7|116613|8
1629129300000|2021-08-16 15:55:00|116771.2|116671.2|116772.7|116672.7|116772.7|116672.7|116771.2|116671.2|3
1629129600000|2021-08-16 16:00:00|116775.2|116675.2|116785.5|116685.5|116785.6|116685.6|116775.2|116675.2|10
1629129900000|2021-08-16 16:05:00|116786|116686|116800.1|116700.1|116800.6|116700.6|116785.6|116685.6|9
1629130200000|2021-08-16 16:10:00|116799.6|116699.6|116799.1|116699.1|116799.6|116699.6|116799.1|116699.1|2
1629130800000|2021-08-16 16:20:00|116797.3|116697.3|116852.3|116752.3|116904.2|116755|116791.8|116662.1|56
1629131100000|2021-08-16 16:25:00|116852.8|116752.8|116874|116774|116906.2|116806.2|116848.9|116748.9|49
1629131400000|2021-08-16 16:30:00|116873.6|116773.6|116873.6|116773.6|116873.6|116773.6|116873.6|116773.6|1
1629131700000|2021-08-16 16:35:00|116873.1|116773.1|116861|116761|116873.1|116773.1|116859.5|116759.5|6
1629132300000|2021-08-16 16:45:00|116905.8|116705.8|116875.7|116675.7|116923.7|116740.4|116839.6|116657.1|58
1629132600000|2021-08-16 16:50:00|116875.2|116675.2|116875.6|116675.6|116884.3|116726.5|116823|116670.5|38
1629132900000|2021-08-16 16:55:00|116876.1|116676.1|116873.5|116673.5|116890.1|116690.1|116873.5|116673.5|23
1629133200000|2021-08-16 17:00:00|116873|116673|116876.5|116676.5|116878|116678|116873|116673|5
1629133500000|2021-08-16 17:05:00|116882.2|116682.2|116882|116682|116884.2|116684.2|116880|116680|10
1629133800000|2021-08-16 17:10:00|116882.5|116682.5|116882.8|116682.8|116885|116685|116882.5|116682.5|10
1629134100000|2021-08-16 17:15:00|116881.8|116681.8|116879.8|116679.8|116881.8|116681.8|116879.8|116679.8|4
1629135300000|2021-08-16 17:35:00|116879.3|116679.3|116877.5|116677.5|116879.3|116679.3|116877.5|116677.5|3
1629135600000|2021-08-16 17:40:00|116877|116677|116837|116637|116878|116709.5|116777.7|116632.8|35
1629135900000|2021-08-16 17:45:00|116836.5|116636.5|116819.6|116619.6|116836.5|116690.7|116741.2|116582.5|37
1629136200000|2021-08-16 17:50:00|116820.1|116620.1|116820.6|116620.6|116820.6|116620.6|116820.1|116620.1|2
1629136500000|2021-08-16 17:55:00|116818.8|116618.8|116809.1|116609.1|116818.8|116618.8|116805.1|116605.1|8
1629136800000|2021-08-16 18:00:00|116809.6|116609.6|116812.6|116612.6|116812.6|116612.6|116809.6|116609.6|7
1629137100000|2021-08-16 18:05:00|116745.7|116645.7|116767.7|116567.7|116788.5|116645.7|116728.2|116566.2|37
1629137400000|2021-08-16 18:10:00|116768.5|116568.5|116721.3|116621.3|116773.7|116640.7|116721.3|116567.7|18
1629137700000|2021-08-16 18:15:00|116721.8|116621.8|116744.1|116644.1|116771.2|116646.6|116719.2|116570.7|26
1629138000000|2021-08-16 18:20:00|116743.6|116643.6|116766.3|116666.3|116766.3|116666.3|116743.6|116643.6|15
1629138300000|2021-08-16 18:25:00|116767.1|116667.1|116782.6|116682.6|116782.6|116682.6|116767.1|116667.1|19
1629138600000|2021-08-16 18:30:00|116780.3|116680.3|116806.3|116606.3|116812.3|116680.3|116759.7|116606.3|13
1629138900000|2021-08-16 18:35:00|116803.8|116603.8|116806.3|116606.3|116806.3|116606.3|116803.8|116603.8|6
1629139200000|2021-08-16 18:40:00|116806.8|116606.8|116823.2|116623.2|116823.2|116623.2|116806.8|116606.8|3
1629139500000|2021-08-16 18:45:00|116824.2|116624.2|116758.5|116658.5|116824.7|116680.7|116758.4|116624.2|19
1629139800000|2021-08-16 18:50:00|116759.5|116659.5|116763.5|116663.5|116765|116665|116759|116659|11
1629140100000|2021-08-16 18:55:00|116764|116664|116764|116664|116764|116664|116763|116663|7
1629140400000|2021-08-16 19:00:00|116763.5|116663.5|116763.5|116663.5|116763.5|116663.5|116763.5|116663.5|1
1629140700000|2021-08-16 19:05:00|116763.4|116663.4|116729.7|116629.7|116779.2|116663.4|116727.7|116576.5|34
1629141000000|2021-08-16 19:10:00|116716.3|116616.3|116660.9|116560.9|116720|116616.3|116645.4|116490.5|71
1629141300000|2021-08-16 19:15:00|116708.9|116508.9|116723.2|116523.2|116743|116593|116690|116506.7|29
1629141600000|2021-08-16 19:20:00|116722.7|116522.7|116779.4|116579.4|116787.9|116606.5|116686|116522.7|24
1629141900000|2021-08-16 19:25:00|116784.3|116584.3|116786.6|116586.6|116786.6|116586.6|116782.8|116582.8|4
1629142200000|2021-08-16 19:30:00|116778.3|116578.3|116780.6|116580.6|116780.6|116580.6|116771.3|116571.3|7
1629142500000|2021-08-16 19:35:00|116789.6|116589.6|116771|116571|116791.6|116591.6|116769|116569|7
1629142800000|2021-08-16 19:40:00|116771.4|116571.4|116772.4|116572.4|116774.4|116574.4|116771.4|116571.4|8
1629143100000|2021-08-16 19:45:00|116771.9|116571.9|116748.1|116548.1|116781.1|116621.8|116720.5|116548.1|44
1629143400000|2021-08-16 19:50:00|116748.5|116548.5|116769|116569|116769|116569|116748.5|116548.5|7
1629143700000|2021-08-16 19:55:00|116763.2|116563.2|116763.4|116563.4|116763.4|116563.4|116756.5|116556.5|20
1629158400000|2021-08-17 00:00:00|116740|116540|116960.1|116760.1|117042|116810.5|116740|116540|261
1629158700000|2021-08-17 00:05:00|116960.6|116760.6|117017|116917|117055|116923|116930|116760.6|190
1629159000000|2021-08-17 00:10:00|117019.4|116919.4|117069.1|116969.1|117080.6|116980.6|117015|116915|82
1629159300000|2021-08-17 00:15:00|117067.1|116967.1|117140.1|117040.1|117184.9|117045|117067.1|116950|132
1629159600000|2021-08-17 00:20:00|117141.1|117041.1|117092.4|116992.4|117207.5|117069.6|117069.1|116941.6|115
1629159900000|2021-08-17 00:25:00|117091.9|116991.9|117134.6|116934.6|117137.4|116993.6|117034.5|116908.6|166
1629160200000|2021-08-17 00:30:00|117135.6|116935.6|117163.8|117063.8|117205|117065.5|117086.1|116923.4|96
1629160500000|2021-08-17 00:35:00|117155.9|117055.9|117315.2|117115.2|117323.5|117180.1|117112.4|116964.4|162
1629160800000|2021-08-17 00:40:00|117319.8|117119.8|117388.8|117188.8|117388.8|117222.8|117253.8|117091.8|103
1629161100000|2021-08-17 00:45:00|117389.8|117189.8|117384|117184|117389.8|117258.5|117327.1|117181.2|102
1629161400000|2021-08-17 00:50:00|117332.1|117232.1|117293|117193|117346.8|117246.8|117273.9|117173.9|124
1629161700000|2021-08-17 00:55:00|117292.1|117192.1|117346.5|117246.5|117367.8|117246.5|117289.4|117147.1|127
1629162000000|2021-08-17 01:00:00|117346.7|117246.7|117318.1|117218.1|117359.1|117259.1|117306|117206|118
1629162300000|2021-08-17 01:05:00|117317.5|117217.5|117311.5|117211.5|117330|117230|117309|117209|72
1629162600000|2021-08-17 01:10:00|117309.5|117209.5|117307.5|117207.5|117312.4|117212.4|117290.5|117190.5|98
1629162900000|2021-08-17 01:15:00|117309|117209|117370|117270|117370.8|117270.8|117308|117208|109
1629163200000|2021-08-17 01:20:00|117368.1|117268.1|117431.2|117331.2|117440.1|117340.1|117368|117268|140
1629163500000|2021-08-17 01:25:00|117430.8|117330.8|117513.5|117413.5|117517.1|117417.1|117411.1|117311.1|193
1629163800000|2021-08-17 01:30:00|117514|117414|117612.1|117512.1|117687|117530.1|117473.5|117373.5|383
1629164100000|2021-08-17 01:35:00|117612.2|117512.2|117499.4|117399.4|117641.1|117541.1|117495|117395|292
1629164400000|2021-08-17 01:40:00|117499.5|117399.5|117433.1|117333.1|117515|117415|117432|117332|194
1629164700000|2021-08-17 01:45:00|117435|117335|117431.1|117331.1|117462.5|117362.5|117384.1|117284.1|289
1629165000000|2021-08-17 01:50:00|117429|117329|117453.5|117353.5|117453.5|117353.5|117402.6|117302.6|218
1629165300000|2021-08-17 01:55:00|117448.1|117348.1|117490|117390|117490|117390|117423|117323|192
1629165600000|2021-08-17 02:00:00|117490.2|117390.2|117473.5|117373.5|117493.4|117393.4|117455.5|117355.5|194
1629165900000|2021-08-17 02:05:00|117470.5|117370.5|117476.5|117376.5|117487.5|117387.5|117455|117355|159
1629166200000|2021-08-17 02:10:00|117475|117375|117504.7|117404.7|117510.4|117410.4|117475|117375|161
1629166500000|2021-08-17 02:15:00|117512.2|117412.2|117549.6|117449.6|117549.6|117449.6|117505.4|117405.4|148
1629166800000|2021-08-17 02:20:00|117547.4|117447.4|117531|117431|117551|117451|117515.4|117415.4|100
1629167100000|2021-08-17 02:25:00|117531.5|117431.5|117510.4|117410.4|117533|117433|117508.5|117408.5|108
1629167400000|2021-08-17 02:30:00|117511.5|117411.5|117585|117485|117597.1|117497.1|117511.5|117411.5|140
1629167700000|2021-08-17 02:35:00|117581.1|117481.1|117570.5|117470.5|117591.5|117491.5|117560.1|117460.1|165
1629168000000|2021-08-17 02:40:00|117568|117468|117535.8|117435.8|117575.8|117475.8|117534.7|117434.7|166
1629168300000|2021-08-17 02:45:00|117537.7|117437.7|117523.5|117423.5|117553.7|117453.7|117523.5|117423.5|94
1629168600000|2021-08-17 02:50:00|117525|117425|117570.1|117470.1|117576|117476|117525|117425|116
1629168900000|2021-08-17 02:55:00|117568.6|117468.6|117670.5|117570.5|117670.5|117570.5|117566.4|117466.4|228
1629169200000|2021-08-17 03:00:00|117676|117576|117794.4|117694.4|117833|117733|117654.5|117554.5|433
1629169500000|2021-08-17 03:05:00|117794|117694|117833.1|117733.1|117833.1|117733.1|117749.4|117649.4|152
1629169800000|2021-08-17 03:10:00|117835.2|117735.2|117795.4|117695.4|117849.5|117749.5|117772.4|117672.4|206
1629170100000|2021-08-17 03:15:00|117792.1|117692.1|117861.5|117761.5|117873.5|117773.5|117785.4|117685.4|189
1629170400000|2021-08-17 03:20:00|117860.5|117760.5|117896.5|117796.5|117899.1|117799.1|117846.5|117746.5|175
1629170700000|2021-08-17 03:25:00|117897.5|117797.5|117886.5|117786.5|117930|117830|117836.5|117736.5|227
1629171000000|2021-08-17 03:30:00|117891.3|117791.3|117886|117786|117930.3|117830.3|117875.5|117775.5|199
1629171300000|2021-08-17 03:35:00|117895|117795|117872.6|117772.6|117915|117815|117871.1|117771.1|204
1629171600000|2021-08-17 03:40:00|117872.8|117772.8|117875|117775|117891.5|117791.5|117871|117771|93
1629171900000|2021-08-17 03:45:00|117872|117772|117897|117797|117897|117797|117866.5|117766.5|92
1629172200000|2021-08-17 03:50:00|117895.4|117795.4|118011.1|117911.1|118011.1|117911.1|117895|117795|151
1629172500000|2021-08-17 03:55:00|117997.9|117897.9|117947.5|117847.5|117997.9|117897.9|117931.5|117831.5|174
1629172800000|2021-08-17 04:00:00|117950.5|117850.5|117895.5|117795.5|117968|117868|117895|117795|167
1629173100000|2021-08-17 04:05:00|117896.1|117796.1|117850|117750|117896.9|117796.9|117827.5|117727.5|192
1629173400000|2021-08-17 04:10:00|117854.5|117754.5|117852.5|117752.5|117871.4|117771.4|117823|117723|90
1629173700000|2021-08-17 04:15:00|117854|117754|117852.4|117752.4|117860.4|117760.4|117814|117714|104
1629174000000|2021-08-17 04:20:00|117853|117753|117826|117726|117870.9|117770.9|117825|117725|85
1629174300000|2021-08-17 04:25:00|117823|117723|117840.5|117740.5|117855|117755|117803|117703|118
1629174600000|2021-08-17 04:30:00|117840.9|117740.9|117788|117688|117840.9|117740.9|117755.9|117655.9|145
1629174900000|2021-08-17 04:35:00|117788.5|117688.5|117825|117725|117833.1|117733.1|117788|117688|102
1629175200000|2021-08-17 04:40:00|117824.5|117724.5|117792.4|117692.4|117824.5|117724.5|117761|117661|165
1629175500000|2021-08-17 04:45:00|117791|117691|117785.4|117685.4|117812.4|117712.4|117777|117677|104
1629175800000|2021-08-17 04:50:00|117786.4|117686.4|117845.1|117745.1|117852.4|117752.4|117786.4|117686.4|137
1629176100000|2021-08-17 04:55:00|117845|117745|117871|117771|117883.1|117783.1|117835|117735|161
1629176400000|2021-08-17 05:00:00|117867.6|117767.6|117924|117824|117927|117827|117856|117756|185
1629176700000|2021-08-17 05:05:00|117924.5|117824.5|117890|117790|117934|117834|117881.5|117781.5|164
1629177000000|2021-08-17 05:10:00|117890.9|117790.9|117893.5|117793.5|117899.5|117799.5|117876.2|117776.2|109
1629177300000|2021-08-17 05:15:00|117894.8|117794.8|117881.6|117781.6|117903|117803|117877.8|117777.8|116
1629177600000|2021-08-17 05:20:00|117882.6|117782.6|117810|117710|117906.5|117806.5|117807.4|117707.4|183
1629177900000|2021-08-17 05:25:00|117809|117709|117716.9|117616.9|117810|117710|117708.7|117608.7|305
1629178200000|2021-08-17 05:30:00|117715|117615|117752.5|117652.5|117760.5|117660.5|117700.7|117600.7|231
1629178500000|2021-08-17 05:35:00|117759.5|117659.5|117745|117645|117785.5|117685.5|117742.7|117642.7|209
1629178800000|2021-08-17 05:40:00|117747|117647|117750.5|117650.5|117756|117656|117731.5|117631.5|106
1629179100000|2021-08-17 05:45:00|117748.4|117648.4|117689|117589|117767|117667|117688.5|117588.5|209
1629179400000|2021-08-17 05:50:00|117686.5|117586.5|117677.3|117577.3|117689.6|117589.6|117652.4|117552.4|226
1629179700000|2021-08-17 05:55:00|117676.8|117576.8|117786|117686|117799|117699|117666.5|117566.5|301
1629180000000|2021-08-17 06:00:00|117786.5|117686.5|117861.4|117761.4|117917.2|117772.4|117785|117685|246
1629180300000|2021-08-17 06:05:00|117856|117756|117845|117745|117914.4|117766.4|117812|117697.2|178
1629180600000|2021-08-17 06:10:00|117845.4|117745.4|117892.4|117792.4|117893.5|117793.5|117835.2|117735.2|184
1629180900000|2021-08-17 06:15:00|117893.5|117793.5|117878.4|117778.4|117916|117816|117871.5|117771.5|194
1629181200000|2021-08-17 06:20:00|117878|117778|117885.7|117785.7|117900.1|117800.1|117828.4|117728.4|211
1629181500000|2021-08-17 06:25:00|117885.4|117785.4|117753.7|117653.7|117899.8|117799.8|117732.1|117632.1|228
1629181800000|2021-08-17 06:30:00|117753.1|117653.1|117790.5|117690.5|117889.9|117725|117749.5|117642.7|176
1629182100000|2021-08-17 06:35:00|117790.1|117690.1|117875.2|117675.2|117884.8|117745.1|117763.2|117583.2|71
1629182400000|2021-08-17 06:40:00|117882.8|117682.8|117835.2|117735.2|117890.8|117750.1|117823.2|117680.2|52
1629182700000|2021-08-17 06:45:00|117887.5|117687.5|117841|117741|117887.5|117746.9|117827.5|117685.2|49
1629183000000|2021-08-17 06:50:00|117840.5|117740.5|117826.1|117726.1|117886.5|117748.6|117815|117685.5|70
1629183300000|2021-08-17 06:55:00|117826|117726|117796.4|117696.4|117842.5|117742.5|117784.9|117684.9|85
1629183600000|2021-08-17 07:00:00|117796.9|117696.9|117723.1|117623.1|117801.1|117701.1|117717.5|117617.5|68
1629183900000|2021-08-17 07:05:00|117721.3|117621.3|117746.4|117646.4|117769.6|117669.6|117720.3|117620.3|121
1629184200000|2021-08-17 07:10:00|117740.1|117640.1|117724.3|117624.3|117754.1|117654.1|117714.1|117614.1|138
1629184500000|2021-08-17 07:15:00|117720.4|117620.4|117776.9|117576.9|117788|117645.1|117720.4|117571.5|92
1629184800000|2021-08-17 07:20:00|117730.8|117630.8|117753.5|117553.5|117778.5|117632.8|117725.1|117553.5|92
1629185100000|2021-08-17 07:25:00|117755.6|117555.6|117668.5|117568.5|117762.3|117590.1|117655|117519|76
1629185400000|2021-08-17 07:30:00|117671.1|117571.1|117635|117535|117671.1|117571.1|117635|117535|32
1629185700000|2021-08-17 07:35:00|117633.1|117533.1|117630.1|117530.1|117635|117535|117619.5|117519.5|30
1629186000000|2021-08-17 07:40:00|117635.6|117535.6|117556|117456|117645|117545|117555|117455|65
1629186300000|2021-08-17 07:45:00|117558.5|117458.5|117530.2|117330.2|117558.5|117458.5|117455.4|117330.2|107
1629186600000|2021-08-17 07:50:00|117531.3|117331.3|117433.2|117333.2|117531.3|117364|117421.4|117321.4|61
1629186900000|2021-08-17 07:55:00|117434.6|117334.6|117535.5|117335.5|117548.2|117425.2|117429.2|117316.4|57
1629187200000|2021-08-17 08:00:00|117535|117335|117616.5|117416.5|117618.5|117470.5|117520.2|117329|82
1629187500000|2021-08-17 08:05:00|117619.5|117419.5|117559.9|117359.9|117619.5|117468|117467.1|117343|65
1629187800000|2021-08-17 08:10:00|117543.1|117343.1|117510.5|117310.5|117545.1|117359.5|117421.7|117272.4|58
1629188100000|2021-08-17 08:15:00|117512|117312|117489.5|117389.5|117512|117389.5|117420.1|117274|53
1629188400000|2021-08-17 08:20:00|117488|117388|117471|117371|117535|117390|117470.7|117331.5|32
1629188700000|2021-08-17 08:25:00|117471.5|117371.5|117513.7|117313.7|117523.7|117371.5|117461.5|117306|46
1629189000000|2021-08-17 08:30:00|117523.7|117323.7|117555.5|117355.5|117572.1|117416.2|117508.9|117315.6|33
1629189300000|2021-08-17 08:35:00|117555|117355|117561.1|117361.1|117573.7|117373.7|117544.3|117344.3|24
1629189600000|2021-08-17 08:40:00|117559.2|117359.2|117567.5|117467.5|117586.2|117468.8|117540.3|117359.2|46
1629189900000|2021-08-17 08:45:00|117567|117467|117557.5|117457.5|117567|117467|117554|117454|33
1629190200000|2021-08-17 08:50:00|117558.2|117458.2|117540.3|117440.3|117558.5|117458.5|117539.3|117439.3|18
1629190500000|2021-08-17 08:55:00|117551.5|117451.5|117540|117440|117555.1|117455.1|117540|117440|24
1629190800000|2021-08-17 09:00:00|117549|117449|117550.8|117450.8|117559|117459|117541.2|117441.2|32
1629191100000|2021-08-17 09:05:00|117554.8|117454.8|117606|117406|117607.5|117462.5|117554.8|117406|12
1629191400000|2021-08-17 09:10:00|117609.5|117409.5|117606|117406|117609.5|117409.5|117606|117406|2
1629191700000|2021-08-17 09:15:00|117609.5|117409.5|117606.2|117406.2|117609.5|117409.5|117606|117406|3
1629192000000|2021-08-17 09:20:00|117606|117406|117606|117406|117609.8|117409.8|117606|117406|15
1629192300000|2021-08-17 09:25:00|117603.8|117403.8|117617.5|117417.5|117649.7|117489.2|117551|117400.2|37
1629192600000|2021-08-17 09:30:00|117627.5|117427.5|117632.3|117432.3|117641.5|117441.5|117611|117411|22
1629192900000|2021-08-17 09:35:00|117623.5|117423.5|117579|117379|117623.5|117449.9|117546.3|117367.5|38
1629193200000|2021-08-17 09:40:00|117584|117384|117622.4|117422.4|117622.5|117467.7|117559.3|117371|37
1629193500000|2021-08-17 09:45:00|117620.9|117420.9|117619|117419|117630.7|117463.9|117563.9|117419|31
1629193800000|2021-08-17 09:50:00|117618|117418|117568|117368|117620.5|117450.5|117536.1|117359.5|31
1629194100000|2021-08-17 09:55:00|117572|117372|117631|117431|117631|117431|117571|117371|35
1629194400000|2021-08-17 10:00:00|117633|117433|117633|117433|117633|117433|117630|117430|4
1629194700000|2021-08-17 10:05:00|117628.2|117428.2|117622|117422|117628.2|117454.5|117554.5|117390|23
1629195000000|2021-08-17 10:10:00|117621.5|117421.5|117598.5|117398.5|117624|117461.3|117537|117380.1|34
1629195300000|2021-08-17 10:15:00|117600|117400|117650.8|117450.8|117653.3|117453.3|117597.5|117397.5|38
1629195600000|2021-08-17 10:20:00|117649.5|117449.5|117648|117448|117675.1|117475.1|117647.5|117447.5|27
1629196200000|2021-08-17 10:30:00|117630.2|117430.2|117601|117401|117630.2|117430.2|117599.5|117399.5|15
1629196500000|2021-08-17 10:35:00|117600.5|117400.5|117615|117415|117625.1|117425.1|117597.5|117397.5|17
1629196800000|2021-08-17 10:40:00|117617.8|117417.8|117644|117444|117645|117445|117589.5|117389.5|32
1629197100000|2021-08-17 10:45:00|117649|117449|117576.5|117376.5|117677.5|117477.5|117543.1|117375|38
1629197400000|2021-08-17 10:50:00|117577|117377|117594.5|117394.5|117594.5|117394.5|117577|117377|14
1629197700000|2021-08-17 10:55:00|117601|117401|117620|117420|117620|117420|117601|117401|3
1629198000000|2021-08-17 11:00:00|117623|117423|117627.3|117427.3|117644|117444|117623|117423|45
1629198300000|2021-08-17 11:05:00|117626.8|117426.8|117620.1|117420.1|117629.5|117429.5|117620.1|117420.1|10
1629198600000|2021-08-17 11:10:00|117620.3|117420.3|117628|117428|117631.5|117431.5|117620.3|117420.3|10
1629198900000|2021-08-17 11:15:00|117608|117408|117575.1|117375.1|117629.7|117429.7|117575.1|117375.1|6
1629199200000|2021-08-17 11:20:00|117576.3|117376.3|117582.9|117382.9|117582.9|117382.9|117576.3|117376.3|2
1629199500000|2021-08-17 11:25:00|117576.3|117376.3|117576.3|117376.3|117576.3|117376.3|117576.3|117376.3|1
1629199800000|2021-08-17 11:30:00|117582.9|117382.9|117601|117401|117624.7|117453.2|117541.3|117376|23
1629200100000|2021-08-17 11:35:00|117600.5|117400.5|117623.5|117423.5|117623.5|117423.5|117600.5|117400.5|11
1629200400000|2021-08-17 11:40:00|117630.5|117430.5|117633|117433|117633|117433|117630.5|117430.5|2
1629200700000|2021-08-17 11:45:00|117635.7|117435.7|117590.3|117490.3|117646.5|117494|117589.8|117435.7|7
1629201000000|2021-08-17 11:50:00|117573.2|117473.2|117572.7|117472.7|117578|117478|117572.7|117472.7|6
1629201300000|2021-08-17 11:55:00|117583.5|117483.5|117586|117486|117587.7|117487.7|117570.3|117470.3|11
1629201600000|2021-08-17 12:00:00|117586.5|117486.5|117588.7|117488.7|117588.7|117488.7|117586|117486|5
1629201900000|2021-08-17 12:05:00|117585.7|117485.7|117545.7|117445.7|117627.5|117485.7|117541.3|117423.5|33
1629202500000|2021-08-17 12:15:00|117536.6|117436.6|117505.1|117405.1|117565.5|117436.9|117505.1|117365.5|24
1629202800000|2021-08-17 12:20:00|117505|117405|117522.5|117422.5|117527.4|117427.4|117505|117405|18
1629203100000|2021-08-17 12:25:00|117523|117423|117592|117392|117592|117435.8|117522.5|117383.7|13
1629203400000|2021-08-17 12:30:00|117591.5|117391.5|117602|117402|117603.5|117446.3|117516.7|117366.2|31
1629203700000|2021-08-17 12:35:00|117602.5|117402.5|117635.9|117435.9|117700.5|117511.1|117578.8|117399|66
1629204000000|2021-08-17 12:40:00|117635.6|117435.6|117604|117404|117636.4|117464.7|117564.7|117399.9|16
1629204300000|2021-08-17 12:45:00|117613|117413|117620.5|117520.5|117645.5|117520.5|117613|117413|13
1629204600000|2021-08-17 12:50:00|117619.8|117519.8|117735|117535|117735|117535|117617.3|117465|30
1629204900000|2021-08-17 12:55:00|117735.5|117535.5|117768.5|117568.5|117791.3|117591.3|117735.5|117535.5|55
1629205200000|2021-08-17 13:00:00|117769|117569|117733.6|117533.6|117778.5|117601.6|117685.3|117533.6|20
1629205500000|2021-08-17 13:05:00|117735.7|117535.7|117742.9|117542.9|117783|117633|117695.4|117522.6|39
1629205800000|2021-08-17 13:10:00|117743|117543|117750|117550|117760|117610.5|117688.9|117542.5|31
1629206100000|2021-08-17 13:15:00|117739.3|117539.3|117752.5|117552.5|117762.5|117593.6|117675.3|117539.3|19
1629206400000|2021-08-17 13:20:00|117758.7|117558.7|117766.8|117566.8|117783.9|117629.4|117712.4|117542.5|44
1629206700000|2021-08-17 13:25:00|117771|117571|117729.9|117629.9|117771|117652|117702.9|117569.4|60
1629207000000|2021-08-17 13:30:00|117730|117630|117790|117690|117793.7|117693.7|117730|117630|35
1629207300000|2021-08-17 13:35:00|117789.5|117689.5|117742|117642|117789.5|117689.5|117727|117627|46
1629207600000|2021-08-17 13:40:00|117741.5|117641.5|117739.5|117639.5|117745.5|117645.5|117739.5|117639.5|15
1629207900000|2021-08-17 13:45:00|117740|117640|117739.5|117639.5|117740|117640|117715|117615|22
1629208200000|2021-08-17 13:50:00|117737|117637|117740.5|117640.5|117751.5|117651.5|117730.5|117630.5|24
1629208500000|2021-08-17 13:55:00|117739.5|117639.5|117754|117654|117754|117654|117739.5|117639.5|24
1629208800000|2021-08-17 14:00:00|117753.5|117653.5|117757|117657|117759.5|117659.5|117752.5|117652.5|12
1629209100000|2021-08-17 14:05:00|117758|117658|117756.7|117656.7|117773.5|117673.5|117737.1|117637.1|63
1629209400000|2021-08-17 14:10:00|117757.4|117657.4|117766|117666|117770.5|117670.5|117744|117644|62
1629209700000|2021-08-17 14:15:00|117765|117665|117774|117674|117795.5|117695.5|117759.5|117659.5|56
1629210000000|2021-08-17 14:20:00|117773.7|117673.7|117782|117682|117794.5|117694.5|117772.5|117672.5|43
1629210300000|2021-08-17 14:25:00|117784|117684|117746|117646|117786|117686|117739.8|117639.8|53
1629210600000|2021-08-17 14:30:00|117746.5|117646.5|117796.5|117696.5|117797|117697|117746.5|117646.5|61
1629210900000|2021-08-17 14:35:00|117795.5|117695.5|117802.1|117702.1|117805|117705|117793.7|117693.7|23
1629211200000|2021-08-17 14:40:00|117801.6|117701.6|117767.9|117667.9|117807.1|117707.1|117755.2|117655.2|70
1629211500000|2021-08-17 14:45:00|117768.4|117668.4|117759|117659|117769.2|117669.2|117744.7|117644.7|36
1629211800000|2021-08-17 14:50:00|117759.5|117659.5|117767|117667|117788|117688|117759|117659|33
1629212100000|2021-08-17 14:55:00|117772.2|117672.2|117772.5|117672.5|117783.3|117683.3|117752.9|117652.9|70
1629212400000|2021-08-17 15:00:00|117777.5|117677.5|117764.5|117664.5|117806.3|117706.3|117764.5|117664.5|76
1629212700000|2021-08-17 15:05:00|117764|117664|117775.5|117675.5|117778|117678|117760.8|117660.8|37
1629213000000|2021-08-17 15:10:00|117783.5|117683.5|117780.8|117680.8|117796|117696|117780.8|117680.8|33
1629213300000|2021-08-17 15:15:00|117781.3|117681.3|117792|117692|117806.8|117706.8|117781.3|117681.3|45
1629213600000|2021-08-17 15:20:00|117793|117693|117780.4|117680.4|117809|117709|117764.8|117664.8|66
1629213900000|2021-08-17 15:25:00|117781|117681|117777|117677|117792.5|117692.5|117775.3|117675.3|47
1629214200000|2021-08-17 15:30:00|117777.5|117677.5|117760|117660|117777.5|117677.5|117755.5|117655.5|31
1629214500000|2021-08-17 15:35:00|117761|117661|117800.3|117700.3|117801.3|117701.3|117761|117661|59
1629214800000|2021-08-17 15:40:00|117800.5|117700.5|117801.5|117701.5|117805.3|117705.3|117795.8|117695.8|35
1629215100000|2021-08-17 15:45:00|117801.8|117701.8|117841.5|117741.5|117909.3|117765.5|117801.8|117699.5|52
1629215400000|2021-08-17 15:50:00|117842|117742|117824.8|117724.8|117848.8|117748.8|117824.8|117724.8|27
1629215700000|2021-08-17 15:55:00|117813.5|117713.5|117829|117729|117831.3|117731.3|117812.5|117712.5|23
1629216000000|2021-08-17 16:00:00|117828.5|117728.5|117833.2|117733.2|117839.5|117739.5|117815.3|117715.3|31
1629216300000|2021-08-17 16:05:00|117830.7|117730.7|117831.3|117731.3|117831.3|117731.3|117811.3|117711.3|21
1629216600000|2021-08-17 16:10:00|117833.3|117733.3|117821|117721|117837.3|117737.3|117820.5|117720.5|18
1629216900000|2021-08-17 16:15:00|117822.5|117722.5|117835.8|117735.8|117836.3|117736.3|117822.5|117722.5|14
1629217200000|2021-08-17 16:20:00|117834|117734|117831|117731|117834|117734|117830.8|117730.8|4
1629217500000|2021-08-17 16:25:00|117832.8|117732.8|117835.5|117735.5|117835.5|117735.5|117832.8|117732.8|3
1629217800000|2021-08-17 16:30:00|117836|117736|117839.5|117739.5|117839.5|117739.5|117835.5|117735.5|9
1629218100000|2021-08-17 16:35:00|117840|117740|117919|117719|117919|117780|117839.3|117718.5|68
1629218400000|2021-08-17 16:40:00|117918.5|117718.5|117870.5|117770.5|117926.5|117785|117865.5|117718.5|40
1629218700000|2021-08-17 16:45:00|117872|117772|117886|117786|117887.3|117787.3|117872|117772|19
1629219000000|2021-08-17 16:50:00|117886.5|117786.5|117888|117788|117888.8|117788.8|117886.5|117786.5|16
1629219300000|2021-08-17 16:55:00|117888.5|117788.5|117921.9|117821.9|117924|117824|117888.5|117788.5|27
1629219600000|2021-08-17 17:00:00|117922.4|117822.4|117928|117828|117928|117828|117917.5|117817.5|17
1629219900000|2021-08-17 17:05:00|117927.5|117827.5|117927.5|117827.5|117928|117828|117922|117822|12
1629220200000|2021-08-17 17:10:00|117927.4|117827.4|117885.5|117785.5|117927.4|117827.4|117880|117780|36
1629220500000|2021-08-17 17:15:00|117885|117785|117936.5|117736.5|117940|117795.5|117885|117734.8|24
1629220800000|2021-08-17 17:20:00|117936|117736|117907.4|117707.4|117936.5|117736.5|117893|117693|34
1629221100000|2021-08-17 17:25:00|117911.4|117711.4|117847.3|117747.3|117913.4|117748.5|117847.3|117700|21
1629221400000|2021-08-17 17:30:00|117846.8|117746.8|117840.8|117740.8|117846.8|117746.8|117840.3|117740.3|15
1629221700000|2021-08-17 17:35:00|117835.4|117735.4|117910|117710|117910.5|117759.5|117835.4|117710|17
1629222000000|2021-08-17 17:40:00|117910.5|117710.5|117911|117711|117911.1|117711.1|117910.5|117710.5|5
1629222300000|2021-08-17 17:45:00|117911.3|117711.3|117912.6|117712.6|117915.4|117715.4|117911.1|117711.1|7
1629222600000|2021-08-17 17:50:00|117915.4|117715.4|117911|117711|117915.4|117715.4|117911|117711|4
1629222900000|2021-08-17 17:55:00|117914.1|117714.1|117836.9|117736.9|117932.3|117775.4|117836|117714.1|46
1629223200000|2021-08-17 18:00:00|117837.4|117737.4|117804.9|117704.9|117852.5|117752.5|117788.1|117688.1|77
1629223500000|2021-08-17 18:05:00|117804.5|117704.5|117804.5|117704.5|117875.8|117717.9|117798.2|117664|36
1629223800000|2021-08-17 18:10:00|117805|117705|117803.6|117703.6|117805|117705|117803.6|117703.6|4
1629224400000|2021-08-17 18:20:00|117804.3|117704.3|117820|117720|117820.5|117720.5|117804.3|117704.3|9
1629224700000|2021-08-17 18:25:00|117825|117725|117928|117728|117941.5|117741.5|117825|117685.7|29
1629225000000|2021-08-17 18:30:00|117930.5|117730.5|117942.1|117742.1|117969|117769|117930.5|117730.5|53
1629225300000|2021-08-17 18:35:00|117941.6|117741.6|117891.1|117791.1|117941.6|117791.5|117890|117741.6|12
1629225600000|2021-08-17 18:40:00|117890.5|117790.5|117943.2|117743.2|117943.2|117790.5|117890.5|117741.4|6
1629225900000|2021-08-17 18:45:00|117942|117742|117941|117741|117942|117742|117936|117736|16
1629226200000|2021-08-17 18:50:00|117942|117742|117944.7|117744.7|117955.7|117805.5|117901.6|117741.5|12
1629226500000|2021-08-17 18:55:00|117940.5|117740.5|117916.4|117716.4|117940.5|117775.5|117866.5|117708.4|16
1629226800000|2021-08-17 19:00:00|117916.5|117716.5|117932.9|117732.9|117942.8|117742.8|117916.5|117716.5|10
1629228000000|2021-08-17 19:20:00|117942.9|117742.9|117935.9|117735.9|117963.8|117763.8|117935.9|117735.9|12
1629228600000|2021-08-17 19:30:00|117937.4|117737.4|117973.3|117773.3|117978.3|117778.3|117937.4|117737.4|12
1629228900000|2021-08-17 19:35:00|117972.8|117772.8|117940.8|117740.8|117972.8|117810|117888.2|117724.2|80
1629229200000|2021-08-17 19:40:00|117946.2|117746.2|117876|117776|117966.5|117803|117875.5|117731|53
1629229500000|2021-08-17 19:45:00|117875.5|117775.5|117979|117779|117981|117783.5|117875.5|117762.5|49
1629229800000|2021-08-17 19:50:00|117980.5|117780.5|117948|117748|117985.5|117818.4|117895.8|117735|43
1629230100000|2021-08-17 19:55:00|117947.5|117747.5|117941|117741|117947.5|117747.5|117940.5|117740.5|8
1629244800000|2021-08-18 00:00:00|118085.5|117750.5|118023.5|117823.5|118112.5|117912.5|117938|117603|217
1629245100000|2021-08-18 00:05:00|118025.5|117825.5|117903|117703|118035|117835|117876.5|117676.5|290
1629245400000|2021-08-18 00:10:00|117902|117702|117965.4|117765.4|117965.5|117796.2|117839.5|117653.5|297
1629245700000|2021-08-18 00:15:00|117961.4|117761.4|117905.1|117805.1|117997.9|117843.7|117870.4|117761.4|131
1629246000000|2021-08-18 00:20:00|117909.5|117809.5|117946.5|117846.5|117956.5|117856.5|117909.5|117809.5|111
1629246300000|2021-08-18 00:25:00|117945|117845|117889.6|117789.6|117975.5|117851.6|117889.3|117735|80
1629246600000|2021-08-18 00:30:00|117883.1|117783.1|117946.5|117846.5|117951.5|117851.5|117861.2|117761.2|188
1629246900000|2021-08-18 00:35:00|117946|117846|117916.5|117816.5|117950|117850|117900.8|117800.8|177
1629247200000|2021-08-18 00:40:00|117914|117814|117887.5|117787.5|117933.5|117833.5|117878|117778|145
1629247500000|2021-08-18 00:45:00|117883.9|117783.9|117875.5|117775.5|117886|117786|117832.2|117732.2|222
1629247800000|2021-08-18 00:50:00|117874.4|117774.4|117809|117709|117874.4|117774.4|117792|117692|250
1629248100000|2021-08-18 00:55:00|117812|117712|117776|117676|117812|117712|117752|117652|231
1629248400000|2021-08-18 01:00:00|117776.5|117676.5|117732.1|117632.1|117817.1|117717.1|117732.1|117632.1|250
1629248700000|2021-08-18 01:05:00|117733.6|117633.6|117720.5|117620.5|117745|117645|117691.5|117591.5|286
1629249000000|2021-08-18 01:10:00|117721|117621|117746.5|117646.5|117764.4|117664.4|117709.5|117609.5|184
1629249300000|2021-08-18 01:15:00|117740.6|117640.6|117790|117690|117790|117690|117720.5|117620.5|250
1629249600000|2021-08-18 01:20:00|117790.1|117690.1|117774.4|117674.4|117797.1|117697.1|117760.1|117660.1|145
1629249900000|2021-08-18 01:25:00|117779|117679|117720.5|117620.5|117788.8|117688.8|117720|117620|174
1629250200000|2021-08-18 01:30:00|117724.4|117624.4|117723.9|117623.9|117737|117637|117682.2|117582.2|237
1629250500000|2021-08-18 01:35:00|117725.9|117625.9|117751.9|117651.9|117769.5|117669.5|117710|117610|246
1629250800000|2021-08-18 01:40:00|117752.4|117652.4|117730.1|117630.1|117769.1|117669.1|117728.8|117628.8|251
1629251100000|2021-08-18 01:45:00|117727|117627|117554.5|117454.5|117730.1|117630.1|117466.5|117366.5|412
1629251400000|2021-08-18 01:50:00|117545.1|117445.1|117524|117424|117560.1|117460.1|117480.5|117380.5|339
1629251700000|2021-08-18 01:55:00|117521.5|117421.5|117442.5|117342.5|117574|117474|117441.5|117341.5|389
1629252000000|2021-08-18 02:00:00|117445|117345|117501.4|117401.4|117548.5|117448.5|117445|117345|508
1629252300000|2021-08-18 02:05:00|117505.5|117405.5|117286.8|117186.8|117511.4|117411.4|117286.8|117186.8|332
1629252600000|2021-08-18 02:10:00|117284.1|117184.1|117286.5|117186.5|117308.1|117208.1|117239.5|117139.5|305
1629252900000|2021-08-18 02:15:00|117285|117185|117281.5|117181.5|117287.5|117187.5|117209.5|117109.5|247
1629253200000|2021-08-18 02:20:00|117285.4|117185.4|117170.5|117070.5|117288.8|117188.8|117150.1|117050.1|233
1629253500000|2021-08-18 02:25:00|117169.5|117069.5|117137|117037|117169.5|117069.5|117101.2|117001.2|254
1629253800000|2021-08-18 02:30:00|117142|117042|117173.8|117073.8|117208.4|117108.4|117121|117021|274
1629254100000|2021-08-18 02:35:00|117171.3|117071.3|117139.7|117039.7|117205|117105|117124.1|117024.1|172
1629254400000|2021-08-18 02:40:00|117142.7|117042.7|117171.1|117071.1|117176|117076|117136.5|117036.5|178
1629254700000|2021-08-18 02:45:00|117172.1|117072.1|117166.5|117066.5|117200.5|117100.5|117159.9|117059.9|202
1629255000000|2021-08-18 02:50:00|117165.4|117065.4|117165|117065|117183|117083|117144|117044|147
1629255300000|2021-08-18 02:55:00|117161.5|117061.5|117164.4|117064.4|117173|117073|117154|117054|141
1629255600000|2021-08-18 03:00:00|117167.4|117067.4|117144|117044|117177.4|117077.4|117139.1|117039.1|146
1629255900000|2021-08-18 03:05:00|117143.6|117043.6|117104|117004|117143.6|117043.6|117100.4|117000.4|142
1629256200000|2021-08-18 03:10:00|117103.1|117003.1|117118.1|117018.1|117126.8|117026.8|117099.9|116999.9|161
1629256500000|2021-08-18 03:15:00|117120|117020|117102.5|117002.5|117133.5|117033.5|117100.4|117000.4|107
1629256800000|2021-08-18 03:20:00|117101|117001|117125|117025|117126.5|117026.5|117100.6|117000.6|72
1629257100000|2021-08-18 03:25:00|117126.5|117026.5|117134|117034|117143.5|117043.5|117119|117019|163
1629257400000|2021-08-18 03:30:00|117135|117035|117119.5|117019.5|117135|117035|117104|117004|75
1629257700000|2021-08-18 03:35:00|117120|117020|117062.1|116962.1|117129|117029|117058.1|116958.1|96
1629258000000|2021-08-18 03:40:00|117055.5|116955.5|117001|116901|117058.1|116958.1|116965.9|116865.9|194
1629258300000|2021-08-18 03:45:00|117000.1|116900.1|116947.1|116847.1|117009.1|116909.1|116946|116846|211
1629258600000|2021-08-18 03:50:00|116947.3|116847.3|116946.1|116846.1|116953.9|116853.9|116895.4|116795.4|239
1629258900000|2021-08-18 03:55:00|116945.4|116845.4|116972.8|116872.8|116985|116885|116943.9|116843.9|197
1629259200000|2021-08-18 04:00:00|116970.7|116870.7|116995.4|116895.4|116995.4|116895.4|116957|116857|135
1629259500000|2021-08-18 04:05:00|116996.5|116896.5|116974.7|116874.7|116996.5|116896.5|116954.6|116854.6|168
1629259800000|2021-08-18 04:10:00|116969.2|116869.2|117003.5|116903.5|117005.5|116905.5|116963|116863|126
1629260100000|2021-08-18 04:15:00|117003|116903|117009.7|116909.7|117018|116918|116975.7|116875.7|143
1629260400000|2021-08-18 04:20:00|117010.2|116910.2|117007.4|116907.4|117015.1|116915.1|116991.1|116891.1|102
1629260700000|2021-08-18 04:25:00|117008.2|116908.2|116990.5|116890.5|117035.4|116935.4|116990.5|116890.5|152
1629261000000|2021-08-18 04:30:00|116990.2|116890.2|116985|116885|117002|116902|116980.1|116880.1|128
1629261300000|2021-08-18 04:35:00|116982.2|116882.2|117008.2|116908.2|117008.2|116908.2|116980.7|116880.7|87
1629261600000|2021-08-18 04:40:00|117008.7|116908.7|117020.7|116920.7|117056.2|116956.2|117008.2|116908.2|154
1629261900000|2021-08-18 04:45:00|117021.2|116921.2|117002.4|116902.4|117032.4|116932.4|116992.9|116892.9|94
1629262200000|2021-08-18 04:50:00|117003.4|116903.4|117006|116906|117009.7|116909.7|116993.4|116893.4|60
1629262500000|2021-08-18 04:55:00|117005.4|116905.4|116996.7|116896.7|117022.5|116922.5|116990.4|116890.4|116
1629262800000|2021-08-18 05:00:00|116997.2|116897.2|116950.1|116850.1|116998.1|116898.1|116939|116839|66
1629263100000|2021-08-18 05:05:00|116951.5|116851.5|116910.9|116810.9|116978.5|116878.5|116910.5|116810.5|84
1629263400000|2021-08-18 05:10:00|116910.6|116810.6|116927|116827|116940.4|116840.4|116891.4|116791.4|114
1629263700000|2021-08-18 05:15:00|116927.4|116827.4|116955.4|116855.4|116957.1|116857.1|116927.4|116827.4|58
1629264000000|2021-08-18 05:20:00|116954.1|116854.1|116945.4|116845.4|116954.1|116854.1|116925.4|116825.4|63
1629264300000|2021-08-18 05:25:00|116947|116847|116928|116828|116947|116847|116917.9|116817.9|89
1629264600000|2021-08-18 05:30:00|116928.1|116828.1|116923|116823|116939.4|116839.4|116907.6|116807.6|119
1629264900000|2021-08-18 05:35:00|116923.1|116823.1|116922|116822|116945.5|116845.5|116922|116822|56
1629265200000|2021-08-18 05:40:00|116926.5|116826.5|116953.6|116853.6|116955.4|116855.4|116922|116822|90
1629265500000|2021-08-18 05:45:00|116954|116854|117013.5|116913.5|117023.5|116923.5|116953.6|116853.6|119
1629265800000|2021-08-18 05:50:00|117014|116914|117001|116901|117014|116914|116984.4|116884.4|94
1629266100000|2021-08-18 05:55:00|116995|116895|116971|116871|116995|116895|116961.7|116861.7|102
1629266400000|2021-08-18 06:00:00|116965.5|116865.5|116968.5|116868.5|116990.5|116890.5|116961.7|116861.7|130
1629266700000|2021-08-18 06:05:00|116967.9|116867.9|116976|116876|116995|116895|116942.6|116842.6|207
1629267000000|2021-08-18 06:10:00|116975|116875|116955.5|116855.5|116978|116878|116953|116853|116
1629267300000|2021-08-18 06:15:00|116962|116862|116954.4|116854.4|116985|116885|116946|116846|135
1629267600000|2021-08-18 06:20:00|116956|116856|116956.5|116856.5|116964.4|116864.4|116949.5|116849.5|99
1629267900000|2021-08-18 06:25:00|116958|116858|116954.1|116854.1|116985.4|116885.4|116953.6|116853.6|152
1629268200000|2021-08-18 06:30:00|116957.6|116857.6|116943.5|116843.5|116962.1|116862.1|116917.1|116817.1|166
1629268500000|2021-08-18 06:35:00|116943|116843|116956|116856|116970.1|116870.1|116937|116837|82
1629268800000|2021-08-18 06:40:00|116957|116857|116907.1|116807.1|116965|116865|116906.5|116806.5|48
1629269100000|2021-08-18 06:45:00|116908.1|116808.1|116833.7|116733.7|116908.1|116808.1|116824.5|116724.5|65
1629269400000|2021-08-18 06:50:00|116835|116735|116899.6|116799.6|116964.8|116822.1|116825|116725|102
1629269700000|2021-08-18 06:55:00|116892.9|116792.9|116971|116871|116986.5|116886.5|116892.4|116792.4|66
1629270000000|2021-08-18 07:00:00|116973|116873|116957.4|116857.4|116973|116873|116925.9|116825.9|73
1629270300000|2021-08-18 07:05:00|116956.9|116856.9|116974|116874|116975.5|116875.5|116951.9|116851.9|61
1629270600000|2021-08-18 07:10:00|116973|116873|116955.1|116855.1|116973|116873|116941.9|116841.9|55
1629270900000|2021-08-18 07:15:00|116958.1|116858.1|116935|116835|116959.6|116859.6|116935|116835|27
1629271200000|2021-08-18 07:20:00|116922.4|116822.4|116906.5|116806.5|116922.5|116822.5|116892.5|116792.5|49
1629271500000|2021-08-18 07:25:00|116908.6|116808.6|116914|116814|116930.1|116830.1|116893.9|116793.9|105
1629271800000|2021-08-18 07:30:00|116915.1|116815.1|116970.5|116870.5|116994.8|116894.8|116907.9|116807.9|99
1629272100000|2021-08-18 07:35:00|116970.6|116870.6|116960.9|116860.9|117016.6|116876.4|116960.9|116814.5|44
1629272400000|2021-08-18 07:40:00|116965.6|116865.6|116990.1|116890.1|116990.1|116890.1|116961.4|116861.4|46
1629272700000|2021-08-18 07:45:00|116985|116885|117023.1|116923.1|117023.1|116923.1|116968.9|116868.9|47
1629273000000|2021-08-18 07:50:00|117024|116924|117090|116990|117090.6|116990.6|117024|116924|81
1629273300000|2021-08-18 07:55:00|117088.9|116988.9|117060.5|116960.5|117124.6|117024.6|117060.5|116960.5|70
1629273600000|2021-08-18 08:00:00|117060|116960|117058.8|116958.8|117121.5|116961.5|117045|116905|37
1629273900000|2021-08-18 08:05:00|117058.3|116958.3|117041.8|116941.8|117060|116960|117041|116941|56
1629274200000|2021-08-18 08:10:00|117038.8|116938.8|117039|116939|117040|116940|117030.9|116930.9|9
1629274500000|2021-08-18 08:15:00|117040.5|116940.5|117058.5|116958.5|117089.5|116989.5|117038|116938|54
1629274800000|2021-08-18 08:20:00|117062.5|116962.5|117051.5|116951.5|117070.1|116970.1|117030.5|116930.5|35
1629275100000|2021-08-18 08:25:00|117052.5|116952.5|117045|116945|117067.5|116967.5|117037.5|116937.5|22
1629275400000|2021-08-18 08:30:00|117044.1|116944.1|117073.5|116973.5|117081.6|116981.6|117033.5|116933.5|23
1629275700000|2021-08-18 08:35:00|117075|116975|117084.5|116984.5|117084.5|116984.5|117075|116975|6
1629276000000|2021-08-18 08:40:00|117088.5|116988.5|117120.8|117020.8|117120.8|117020.8|117088.5|116988.5|19
1629276300000|2021-08-18 08:45:00|117120|117020|117107.5|117007.5|117128.5|117028.5|117101|117001|27
1629276600000|2021-08-18 08:50:00|117106|117006|117120.5|117020.5|117141|117041|117102.5|117002.5|34
1629276900000|2021-08-18 08:55:00|117122|117022|117151|117051|117156|117056|117122|117022|38
1629277200000|2021-08-18 09:00:00|117145.5|117045.5|117158.5|117058.5|117161|117061|117145.5|117045.5|14
1629277800000|2021-08-18 09:10:00|117141.9|117041.9|117131.5|117031.5|117155|117055|117100.5|117000.5|42
1629278100000|2021-08-18 09:15:00|117147|117047|117124|117024|117161|117061|117119|117019|33
1629278400000|2021-08-18 09:20:00|117123.5|117023.5|117125|117025|117127.5|117027.5|117123.1|117023.1|7
1629278700000|2021-08-18 09:25:00|117128|117028|117130|117030|117140|117040|117127.5|117027.5|9
1629279000000|2021-08-18 09:30:00|117135|117035|117152|117052|117152.5|117052.5|117132|117032|26
1629279300000|2021-08-18 09:35:00|117151.5|117051.5|117165|117065|117256.7|117099.8|117151|117015|64
1629279600000|2021-08-18 09:40:00|117163|117063|117135|117035|117201|117063|117132|117001|21
1629279900000|2021-08-18 09:45:00|117143.5|117043.5|117142.5|116942.5|117195|117043.5|117137|116937|24
1629280200000|2021-08-18 09:50:00|117139.8|116939.8|117125|116925|117146.5|116946.5|117121.5|116921.5|19
1629280500000|2021-08-18 09:55:00|117126.7|116926.7|117081.7|116881.7|117130.2|116941.1|117028.1|116865.2|20
1629280800000|2021-08-18 10:00:00|117082|116882|117095.1|116995.1|117135|116997.5|117052.5|116881|24
1629281100000|2021-08-18 10:05:00|117097.5|116997.5|117169.5|116969.5|117195.1|117045.1|117095.1|116951.8|33
1629281400000|2021-08-18 10:10:00|117170|116970|117129|117029|117179|117030.5|117129|116970|8
1629281700000|2021-08-18 10:15:00|117132.5|117032.5|117181.5|116981.5|117181.5|117032.5|117127.5|116981.5|3
1629282000000|2021-08-18 10:20:00|117184|116984|117187.5|116987.5|117189|116989|117184|116984|3
1629282300000|2021-08-18 10:25:00|117188.5|116988.5|117187|116987|117188.5|116988.5|117187|116987|2
1629282900000|2021-08-18 10:35:00|117175.5|116975.5|117181|116981|117181.5|116981.5|117175.5|116975.5|3
1629283200000|2021-08-18 10:40:00|117183|116983|117131.5|117031.5|117183|117031.5|117131.5|116983|2
1629283500000|2021-08-18 10:45:00|117133|117033|117133|117033|117133|117033|117133|117033|1
1629284400000|2021-08-18 11:00:00|117134.5|117034.5|117134|117034|117134.5|117034.5|117127.5|117027.5|3
1629285000000|2021-08-18 11:10:00|117139.5|117039.5|117212.5|117012.5|117212.5|117063|117139.5|117012.5|17
1629285300000|2021-08-18 11:15:00|117205.5|117005.5|117140.7|117040.7|117205.5|117046.4|117140.7|117003.7|11
1629285600000|2021-08-18 11:20:00|117140.2|117040.2|117138|117038|117143.5|117043.5|117137.7|117037.7|17
1629285900000|2021-08-18 11:25:00|117142.5|117042.5|117226|117026|117226|117076.5|117140|116990.1|28
1629286200000|2021-08-18 11:30:00|117234.8|117034.8|117236|117036|117236|117036|117234.8|117034.8|2
1629287100000|2021-08-18 11:45:00|117237.3|117037.3|117185|116985|117237.3|117045.8|117139.1|116976|9
1629287400000|2021-08-18 11:50:00|117185.5|116985.5|117226|117026|117226|117056.5|117153.7|116985.5|6
1629287700000|2021-08-18 11:55:00|117221|117021|117175.1|116975.1|117221|117050.8|117128.5|116928.5|43
1629288000000|2021-08-18 12:00:00|117175.6|116975.6|117176|116976|117176|116976|117151.5|116951.5|12
1629288300000|2021-08-18 12:05:00|117170.2|116970.2|117176|116976|117176|116976|117170.2|116970.2|3
1629288600000|2021-08-18 12:10:00|117182.3|116982.3|117185.5|116985.5|117185.5|116985.5|117179.5|116979.5|7
1629288900000|2021-08-18 12:15:00|117130.3|117030.3|117171|116971|117176|117030.3|117126.5|116971|4
1629289200000|2021-08-18 12:20:00|117130.1|117030.1|117171|116971|117171|117034.3|117121|116971|4
1629289500000|2021-08-18 12:25:00|117171.2|116971.2|117171|116971|117176|116976|117171|116971|4
1629289800000|2021-08-18 12:30:00|117176|116976|117151.7|116951.7|117176|116976|117130|116930|18
1629290400000|2021-08-18 12:40:00|117153|116953|117183|116983|117183|117037.1|117133|116953|14
1629290700000|2021-08-18 12:45:00|117183.5|116983.5|117240.5|117040.5|117241.5|117066.1|117147|116983.5|29
1629291000000|2021-08-18 12:50:00|117239|117039|117227|117027|117245|117045|117227|117027|13
1629291300000|2021-08-18 12:55:00|117226|117026|117239.5|117039.5|117240.4|117066.9|117162.4|116988.5|40
1629291600000|2021-08-18 13:00:00|117238.5|117038.5|117236.8|117036.8|117243|117043|117235.5|117035.5|14
1629291900000|2021-08-18 13:05:00|117237.3|117037.3|117236.3|117036.3|117237.3|117037.3|117235.8|117035.8|4
1629292200000|2021-08-18 13:10:00|117235.3|117035.3|117245.3|117045.3|117247.1|117047.1|117235.3|117035.3|5
1629292500000|2021-08-18 13:15:00|117242.5|117042.5|117241.2|117041.2|117249.1|117071|117157.1|117011.3|17
1629292800000|2021-08-18 13:20:00|117241|117041|117241|117041|117241|117041|117241|117041|1
1629293100000|2021-08-18 13:25:00|117243.5|117043.5|117178.5|117078.5|117243.5|117089.5|117177.5|117043.5|16
1629293400000|2021-08-18 13:30:00|117228.5|117028.5|117227.5|117027.5|117229.5|117029.5|117227|117027|5
1629293700000|2021-08-18 13:35:00|117230|117030|117231.5|117031.5|117231.5|117031.5|117230|117030|3
1629294000000|2021-08-18 13:40:00|117232|117032|117239|117039|117239|117039|117232|117032|4
1629294300000|2021-08-18 13:45:00|117239.5|117039.5|117240|117040|117240.5|117040.5|117239.5|117039.5|5
1629294600000|2021-08-18 13:50:00|117238.7|117038.7|117185.5|117085.5|117238.7|117087.1|117185.5|117038.7|6
1629294900000|2021-08-18 13:55:00|117167.3|117067.3|117119.8|117019.8|117167.3|117067.3|117119.5|117019.5|32
1629295200000|2021-08-18 14:00:00|117120.1|117020.1|117064.5|116964.5|117120.1|117020.1|117063|116963|21
1629295500000|2021-08-18 14:05:00|117065.5|116965.5|117160|116960|117180.9|117033|117065|116959.7|63
1629295800000|2021-08-18 14:10:00|117154|116954|117104.1|117004.1|117156|117005.6|117104.1|116951.5|14
1629296100000|2021-08-18 14:15:00|117103.1|117003.1|117101.5|117001.5|117123.8|117023.8|117101.5|117001.5|32
1629296400000|2021-08-18 14:20:00|117102|117002|117076.5|116976.5|117146|117006.5|117074|116946|25
1629296700000|2021-08-18 14:25:00|117076|116976|117225.5|117025.5|117233|117085.5|117073.7|116940.5|36
1629297000000|2021-08-18 14:30:00|117225|117025|117204.5|117104.5|117225|117104.9|117157|117011.5|40
1629297300000|2021-08-18 14:35:00|117203.5|117103.5|117210.5|117110.5|117214.5|117114.5|117203.5|117103.5|19
1629297600000|2021-08-18 14:40:00|117211.5|117111.5|117253.5|117153.5|117316.5|117161.1|117211.5|117103.9|72
1629297900000|2021-08-18 14:45:00|117252.5|117152.5|117254.6|117154.6|117319.5|117170.5|117251.2|117112.1|49
1629298200000|2021-08-18 14:50:00|117255.5|117155.5|117290|117190|117290.5|117190.5|117255.5|117155.5|28
1629298500000|2021-08-18 14:55:00|117290.5|117190.5|117210.1|117110.1|117310.1|117192|117210.1|117068.1|58
1629298800000|2021-08-18 15:00:00|117215.1|117115.1|117241.7|117041.7|117304.3|117138.5|117210.5|117041.7|76
1629299100000|2021-08-18 15:05:00|117248.3|117048.3|117265.3|117065.3|117285.8|117113.9|117123.8|116971.8|33
1629299400000|2021-08-18 15:10:00|117268.1|117068.1|117267.1|117067.1|117268.1|117068.1|117242.1|117042.1|11
1629299700000|2021-08-18 15:15:00|117268.1|117068.1|117275.5|117075.5|117306.1|117106.1|117268.1|117068.1|12
1629300000000|2021-08-18 15:20:00|117271.5|117071.5|117254.1|117054.1|117292.1|117092.1|117254.1|117054.1|13
1629300300000|2021-08-18 15:25:00|117258.7|117058.7|117251.3|117051.3|117282.1|117138.1|117230.8|117050.4|65
1629300600000|2021-08-18 15:30:00|117250.4|117050.4|117258.1|117058.1|117259.1|117059.1|117192.4|116992.4|13
1629300900000|2021-08-18 15:35:00|117259.1|117059.1|117258.4|117058.4|117266.1|117066.1|117253.1|117053.1|12
1629301200000|2021-08-18 15:40:00|117258.7|117058.7|117252.7|117052.7|117258.7|117058.7|117252.7|117052.7|4
1629301500000|2021-08-18 15:45:00|117242.9|117042.9|117254.1|117054.1|117254.1|117054.1|117237.1|117037.1|34
1629301800000|2021-08-18 15:50:00|117254.6|117054.6|117245.4|117045.4|117260.6|117060.6|117243.4|117043.4|36
1629302100000|2021-08-18 15:55:00|117244.9|117044.9|117188|116988|117244.9|117044.9|117177.4|116977.4|14
1629302400000|2021-08-18 16:00:00|117187.4|116987.4|117256.3|117056.3|117256.3|117056.3|117187.4|116987.4|8
1629302700000|2021-08-18 16:05:00|117255.7|117055.7|117269.5|117069.5|117298.9|117098.9|117252.7|117052.7|40
1629303000000|2021-08-18 16:10:00|117269.3|117069.3|117241.3|117041.3|117270|117070|117241.3|117041.3|22
1629303600000|2021-08-18 16:20:00|117266.2|117066.2|117275.9|117075.9|117275.9|117075.9|117266.2|117066.2|3
1629303900000|2021-08-18 16:25:00|117266.2|117066.2|117309.2|117109.2|117314|117150.1|117232.7|117064.6|61
1629304200000|2021-08-18 16:30:00|117309.7|117109.7|117291.4|117091.4|117316.8|117116.8|117288.9|117088.9|39
1629304500000|2021-08-18 16:35:00|117290.9|117090.9|117280|117080|117290.9|117090.9|117279.5|117079.5|13
1629304800000|2021-08-18 16:40:00|117279.5|117079.5|117213.5|117113.5|117279.5|117115|117213|117064.5|26
1629305100000|2021-08-18 16:45:00|117211|117111|117222|117022|117235.5|117111|117181.3|116981.3|63
1629305400000|2021-08-18 16:50:00|117222.5|117022.5|117223|117023|117228|117083.9|117176.2|117022.5|31
1629305700000|2021-08-18 16:55:00|117222.5|117022.5|117220|117020|117222.5|117022.5|117219|117019|12
1629306000000|2021-08-18 17:00:00|117221.5|117021.5|117225|117025|117226.5|117026.5|117221.5|117021.5|4
1629306300000|2021-08-18 17:05:00|117225.5|117025.5|117201|117001|117232|117043|117138.1|116979.8|31
1629306600000|2021-08-18 17:10:00|117200|117000|117200|117000|117200|117000|117200|117000|1
1629306900000|2021-08-18 17:15:00|117210|117010|117165|116965|117210|117010|117145.3|116945.3|8
1629307200000|2021-08-18 17:20:00|117170|116970|117170|116970|117170|116970|117170|116970|1
1629307500000|2021-08-18 17:25:00|117161.8|116961.8|117174.8|116974.8|117174.8|116974.8|117161.8|116961.8|15
1629307800000|2021-08-18 17:30:00|117175.3|116975.3|117163|116963|117175.3|116975.3|117162.3|116962.3|12
1629308100000|2021-08-18 17:35:00|117160.5|116960.5|117160|116960|117160.5|116960.5|117159|116959|10
1629308400000|2021-08-18 17:40:00|117160.5|116960.5|117162.5|116962.5|117163|116963|117160.5|116960.5|7
1629308700000|2021-08-18 17:45:00|117165.9|116965.9|117134.5|117034.5|117214|117035.5|117124.5|116962.5|88
1629309000000|2021-08-18 17:50:00|117134|117034|117215.5|117015.5|117253.8|117073.2|117134|117015|50
1629309300000|2021-08-18 17:55:00|117215|117015|117197|116997|117215.5|117063.5|117163|116988|31
1629309600000|2021-08-18 18:00:00|117200|117000|116975.1|116775.1|117223.5|117023.5|116965.3|116765.3|112
1629309900000|2021-08-18 18:05:00|116995|116795|117147|116947|117175.3|116975.3|116995|116795|103
1629310200000|2021-08-18 18:10:00|117170|116970|117137|116937|117170|116970|117100.8|116900.8|54
1629310500000|2021-08-18 18:15:00|117140|116940|117140|116940|117140|116940|117140|116940|1
1629310800000|2021-08-18 18:20:00|117150|116950|117150|116950|117150|116950|117150|116950|1
1629311100000|2021-08-18 18:25:00|117140.9|116940.9|117122|116922|117150|116950|117122|116922|5
1629311400000|2021-08-18 18:30:00|117101|116901|117071|116871|117101|116913.5|117013.5|116871|8
1629311700000|2021-08-18 18:35:00|117065.8|116865.8|117068|116868|117083|116883|117019.1|116819.1|22
1629312000000|2021-08-18 18:40:00|117070.3|116870.3|117091|116891|117091|116891|117070.3|116870.3|18
1629312300000|2021-08-18 18:45:00|117090.8|116890.8|117130.5|116930.5|117135.1|116974|117074|116886.8|52
1629312600000|2021-08-18 18:50:00|117131|116931|117135.5|116935.5|117137.9|116937.9|117130.5|116930.5|18
1629312900000|2021-08-18 18:55:00|117135|116935|117135.5|116935.5|117135.5|116935.5|117135|116935|2
1629313200000|2021-08-18 19:00:00|117135|116935|117085.5|116985.5|117136.5|116985.5|117085.5|116935|10
1629313500000|2021-08-18 19:05:00|117086|116986|117086|116986|117086|116986|117085.5|116985.5|3
1629313800000|2021-08-18 19:10:00|117085.5|116985.5|117086|116986|117088.5|116988.5|117085.5|116985.5|15
1629314100000|2021-08-18 19:15:00|117085.5|116985.5|117090.5|116990.5|117094.5|116994.5|117085.5|116985.5|11
1629314700000|2021-08-18 19:25:00|117091|116991|117094.5|116994.5|117094.5|116994.5|117091|116991|3
1629315000000|2021-08-18 19:30:00|117095.5|116995.5|117226.2|117026.2|117262.2|117068.1|117095.5|116985.1|98
1629315300000|2021-08-18 19:35:00|117225.7|117025.7|117223.5|117023.5|117237.4|117037.4|117222.5|117022.5|34
1629315600000|2021-08-18 19:40:00|117226.4|117026.4|117228.5|117028.5|117229.3|117029.3|117223|117023|22
1629315900000|2021-08-18 19:45:00|117228|117028|117203.5|117003.5|117228|117066.5|117144.3|116993|50
1629316200000|2021-08-18 19:50:00|117204|117004|117159.5|117059.5|117204|117060|117153.5|117004|10
1629316500000|2021-08-18 19:55:00|117160|117060|117268.7|117068.7|117268.7|117068.7|117160|117050.6|42
1629331200000|2021-08-19 00:00:00|117555.5|117220.5|117345.5|117145.5|117555.5|117299|117344.5|117144.5|374
1629331500000|2021-08-19 00:05:00|117295|117195|117288.1|117188.1|117349.5|117236|117261.6|117121.5|298
1629331800000|2021-08-19 00:10:00|117288.5|117188.5|117344.5|117244.5|117362.8|117262.8|117265.1|117165.1|207
1629332100000|2021-08-19 00:15:00|117342.1|117242.1|117373.5|117273.5|117373.5|117273.5|117331|117231|167
1629332400000|2021-08-19 00:20:00|117372.5|117272.5|117351.4|117251.4|117372.5|117272.5|117346|117246|157
1629332700000|2021-08-19 00:25:00|117351.3|117251.3|117352.4|117252.4|117359|117259|117330.5|117230.5|218
1629333000000|2021-08-19 00:30:00|117355.9|117255.9|117352.7|117252.7|117363.5|117263.5|117324.7|117224.7|159
1629333300000|2021-08-19 00:35:00|117358.2|117258.2|117353|117253|117393.9|117293.9|117350|117250|236
1629333600000|2021-08-19 00:40:00|117352.5|117252.5|117269.5|117169.5|117352.5|117252.5|117246|117146|249
1629333900000|2021-08-19 00:45:00|117271.2|117171.2|117270.5|117170.5|117286.2|117186.2|117254.5|117154.5|132
1629334200000|2021-08-19 00:50:00|117268.5|117168.5|117335.2|117235.2|117344|117244|117252.5|117152.5|149
1629334500000|2021-08-19 00:55:00|117335.7|117235.7|117428.5|117328.5|117439.5|117339.5|117325.2|117225.2|218
1629334800000|2021-08-19 01:00:00|117421.1|117321.1|117374.4|117274.4|117448.8|117348.8|117373.5|117273.5|219
1629335100000|2021-08-19 01:05:00|117374|117274|117331.5|117231.5|117378.5|117278.5|117320.8|117220.8|239
1629335400000|2021-08-19 01:10:00|117332.2|117232.2|117385|117285|117396.1|117296.1|117331.5|117231.5|148
1629335700000|2021-08-19 01:15:00|117386|117286|117359.5|117259.5|117405|117305|117339.6|117239.6|195
1629336000000|2021-08-19 01:20:00|117359.1|117259.1|117388|117288|117399|117299|117350|117250|138
1629336300000|2021-08-19 01:25:00|117389.7|117289.7|117373.5|117273.5|117406.3|117306.3|117363.5|117263.5|155
1629336600000|2021-08-19 01:30:00|117367.5|117267.5|117310|117210|117375.1|117275.1|117310|117210|158
1629336900000|2021-08-19 01:35:00|117307.1|117207.1|117363|117263|117363|117263|117285|117185|203
1629337200000|2021-08-19 01:40:00|117362.5|117262.5|117378.4|117278.4|117397.2|117297.2|117335.4|117235.4|200
1629337500000|2021-08-19 01:45:00|117377.9|117277.9|117424.5|117324.5|117428|117328|117376.9|117276.9|268
1629337800000|2021-08-19 01:50:00|117424.4|117324.4|117454.6|117354.6|117454.6|117354.6|117418.1|117318.1|209
1629338100000|2021-08-19 01:55:00|117456|117356|117516.5|117416.5|117524.5|117424.5|117456|117356|261
1629338400000|2021-08-19 02:00:00|117516.7|117416.7|117503.8|117403.8|117541.3|117441.3|117500|117400|199
1629338700000|2021-08-19 02:05:00|117504.8|117404.8|117495.5|117395.5|117520.5|117420.5|117486.4|117386.4|164
1629339000000|2021-08-19 02:10:00|117496|117396|117545.5|117445.5|117545.5|117445.5|117495.5|117395.5|201
1629339300000|2021-08-19 02:15:00|117554.4|117454.4|117598.8|117498.8|117607|117507|117543.9|117443.9|171
1629339600000|2021-08-19 02:20:00|117601.5|117501.5|117585.7|117485.7|117669|117569|117583.1|117483.1|305
1629339900000|2021-08-19 02:25:00|117586.2|117486.2|117630.5|117530.5|117653.5|117553.5|117583.5|117483.5|296
1629340200000|2021-08-19 02:30:00|117634.5|117534.5|117564.5|117464.5|117645|117545|117553|117453|261
1629340500000|2021-08-19 02:35:00|117565.5|117465.5|117584|117484|117598.2|117498.2|117564|117464|229
1629340800000|2021-08-19 02:40:00|117584.5|117484.5|117587.5|117487.5|117609.5|117509.5|117571.5|117471.5|204
1629341100000|2021-08-19 02:45:00|117585|117485|117555|117455|117599.5|117499.5|117552|117452|165
1629341400000|2021-08-19 02:50:00|117550|117450|117580.4|117480.4|117583.5|117483.5|117545|117445|189
1629341700000|2021-08-19 02:55:00|117579|117479|117643|117543|117643|117543|117578.7|117478.7|184
1629342000000|2021-08-19 03:00:00|117642.5|117542.5|117644.2|117544.2|117660.4|117560.4|117618.2|117518.2|176
1629342300000|2021-08-19 03:05:00|117644.7|117544.7|117648|117548|117649|117549|117607.5|117507.5|136
1629342600000|2021-08-19 03:10:00|117645|117545|117677.5|117577.5|117749.2|117649.2|117645|117545|233
1629342900000|2021-08-19 03:15:00|117677.7|117577.7|117634.1|117534.1|117697.6|117597.6|117625|117525|212
1629343200000|2021-08-19 03:20:00|117628.5|117528.5|117603.5|117503.5|117628.5|117528.5|117589.5|117489.5|173
1629343500000|2021-08-19 03:25:00|117605|117505|117604.5|117504.5|117658.1|117558.1|117603.5|117503.5|139
1629343800000|2021-08-19 03:30:00|117607.1|117507.1|117604.6|117504.6|117623|117523|117585.7|117485.7|158
1629344100000|2021-08-19 03:35:00|117606|117506|117627.1|117527.1|117648.1|117548.1|117602|117502|120
1629344400000|2021-08-19 03:40:00|117627.6|117527.6|117671.5|117571.5|117671.5|117571.5|117627.6|117527.6|111
1629344700000|2021-08-19 03:45:00|117666.5|117566.5|117640.2|117540.2|117675.2|117575.2|117639.9|117539.9|81
1629345000000|2021-08-19 03:50:00|117640.4|117540.4|117623.5|117523.5|117675.4|117575.4|117623.5|117523.5|122
1629345300000|2021-08-19 03:55:00|117622|117522|117647|117547|117647|117547|117622|117522|72
1629345600000|2021-08-19 04:00:00|117646.5|117546.5|117665|117565|117665|117565|117638|117538|61
1629345900000|2021-08-19 04:05:00|117668|117568|117682|117582|117699|117599|117662.4|117562.4|77
1629346200000|2021-08-19 04:10:00|117684.9|117584.9|117704.2|117604.2|117713|117613|117671.5|117571.5|160
1629346500000|2021-08-19 04:15:00|117710|117610|117691.5|117591.5|117722|117622|117675.4|117575.4|109
1629346800000|2021-08-19 04:20:00|117692.7|117592.7|117716.5|117616.5|117729.5|117629.5|117692.7|117592.7|94
1629347100000|2021-08-19 04:25:00|117716|117616|117710|117610|117717|117617|117695.4|117595.4|104
1629347400000|2021-08-19 04:30:00|117705.4|117605.4|117751.9|117651.9|117753.2|117653.2|117700|117600|128
1629347700000|2021-08-19 04:35:00|117751.5|117651.5|117789.1|117689.1|117798|117698|117750.9|117650.9|219
1629348000000|2021-08-19 04:40:00|117785.4|117685.4|117769.1|117669.1|117800.5|117700.5|117764.1|117664.1|109
1629348300000|2021-08-19 04:45:00|117769.5|117669.5|117822|117722|117823.5|117723.5|117769.1|117669.1|219
1629348600000|2021-08-19 04:50:00|117821.5|117721.5|117759.5|117659.5|117830.3|117730.3|117759.5|117659.5|211
1629348900000|2021-08-19 04:55:00|117755.2|117655.2|117783.4|117683.4|117810.1|117710.1|117715|117615|251
1629349200000|2021-08-19 05:00:00|117790.6|117690.6|117778.1|117678.1|117818.5|117718.5|117759.1|117659.1|212
1629349500000|2021-08-19 05:05:00|117775.5|117675.5|117807.5|117707.5|117808.2|117708.2|117762|117662|188
1629349800000|2021-08-19 05:10:00|117807.9|117707.9|117761.4|117661.4|117820.5|117720.5|117744.5|117644.5|150
1629350100000|2021-08-19 05:15:00|117759.4|117659.4|117787|117687|117793.1|117693.1|117748.7|117648.7|166
1629350400000|2021-08-19 05:20:00|117788|117688|117748|117648|117793.1|117693.1|117748|117648|104
1629350700000|2021-08-19 05:25:00|117750.1|117650.1|117726.6|117626.6|117770.1|117670.1|117714.3|117614.3|204
1629351000000|2021-08-19 05:30:00|117725.1|117625.1|117660|117560|117757.5|117657.5|117652.4|117552.4|287
1629351300000|2021-08-19 05:35:00|117661|117561|117633.1|117533.1|117661|117561|117608|117508|289
1629351600000|2021-08-19 05:40:00|117632.1|117532.1|117636.1|117536.1|117656.5|117556.5|117618.1|117518.1|199
1629351900000|2021-08-19 05:45:00|117636.5|117536.5|117600.3|117500.3|117637.1|117537.1|117578.1|117478.1|235
1629352200000|2021-08-19 05:50:00|117601|117501|117723.6|117623.6|117723.6|117623.6|117588.5|117488.5|245
1629352500000|2021-08-19 05:55:00|117724.6|117624.6|117664|117564|117728.1|117628.1|117633.9|117533.9|250
1629352800000|2021-08-19 06:00:00|117664.8|117564.8|117659.9|117559.9|117702.1|117602.1|117645.4|117545.4|252
1629353100000|2021-08-19 06:05:00|117664.5|117564.5|117763.5|117663.5|117807.3|117669.6|117664.5|117564.5|324
1629353400000|2021-08-19 06:10:00|117764.5|117664.5|117721.2|117621.2|117796.1|117696.1|117704|117604|303
1629353700000|2021-08-19 06:15:00|117722.2|117622.2|117739.5|117639.5|117746.2|117646.2|117694.5|117594.5|255
1629354000000|2021-08-19 06:20:00|117739|117639|117685|117585|117810.6|117710.6|117681.2|117581.2|401
1629354300000|2021-08-19 06:25:00|117685.4|117585.4|117739.9|117639.9|117759.9|117659.9|117683|117583|304
1629354600000|2021-08-19 06:30:00|117738.9|117638.9|117671|117571|117739.2|117639.2|117658.2|117558.2|236
1629354900000|2021-08-19 06:35:00|117674|117574|117681|117581|117775.7|117675.7|117669|117569|163
1629355200000|2021-08-19 06:40:00|117682.8|117582.8|117711.5|117611.5|117715.5|117615.5|117675|117575|80
1629355500000|2021-08-19 06:45:00|117710.5|117610.5|117692.1|117592.1|117710.5|117610.5|117691|117591|48
1629355800000|2021-08-19 06:50:00|117691.2|117591.2|117717.7|117617.7|117719.7|117619.7|117688.2|117588.2|74
1629356100000|2021-08-19 06:55:00|117715.4|117615.4|117740.5|117640.5|117740.5|117640.5|117712.4|117612.4|93
1629356400000|2021-08-19 07:00:00|117741|117641|117774.3|117674.3|117854.4|117684|117735.7|117600.5|196
1629356700000|2021-08-19 07:05:00|117774.8|117674.8|117806.1|117706.1|117812.6|117712.6|117763.4|117663.4|83
1629357000000|2021-08-19 07:10:00|117803.9|117703.9|117829.4|117629.4|117867|117767|117789.4|117629.4|124
1629357300000|2021-08-19 07:15:00|117825|117625|117782.8|117682.8|117849.8|117690.6|117780.2|117619.5|41
1629357600000|2021-08-19 07:20:00|117779.2|117679.2|117803.5|117603.5|117804.6|117679.2|117694.5|117531.2|182
1629357900000|2021-08-19 07:25:00|117802.1|117602.1|117845.9|117645.9|117879.6|117726.1|117780.2|117600.6|187
1629358200000|2021-08-19 07:30:00|117845.1|117645.1|117829.5|117629.5|117852|117687.8|117768.2|117618|127
1629358500000|2021-08-19 07:35:00|117829.9|117629.9|117812.2|117712.2|117852.9|117717.1|117795.2|117619.2|107
1629358800000|2021-08-19 07:40:00|117819.1|117719.1|117813.9|117713.9|117844.9|117744.9|117801.1|117701.1|149
1629359100000|2021-08-19 07:45:00|117813.4|117713.4|117802|117702|117813.4|117713.4|117797|117697|74
1629359400000|2021-08-19 07:50:00|117802.5|117702.5|117779|117679|117819|117719|117765.5|117665.5|102
1629359700000|2021-08-19 07:55:00|117779.5|117679.5|117788.5|117688.5|117827.4|117694|117737.7|117615.1|89
1629360000000|2021-08-19 08:00:00|117787|117687|117809|117709|117851.1|117709|117770|117642.4|71
1629360300000|2021-08-19 08:05:00|117859|117659|117862.5|117662.5|117875|117675|117765.1|117637|57
1629360600000|2021-08-19 08:10:00|117861|117661|117810.1|117710.1|117861|117726.6|117800|117655.5|56
1629360900000|2021-08-19 08:15:00|117799.5|117699.5|117788|117688|117805|117705|117744.2|117644.2|84
1629361200000|2021-08-19 08:20:00|117789.2|117689.2|117785.5|117685.5|117791|117691|117781|117681|77
1629361500000|2021-08-19 08:25:00|117787.5|117687.5|117747.5|117647.5|117810|117688.5|117747|117596.5|76
1629361800000|2021-08-19 08:30:00|117748.5|117648.5|117751|117651|117755|117655|117747|117647|55
1629362100000|2021-08-19 08:35:00|117751.5|117651.5|117736|117636|117767|117667|117735|117635|45
1629362400000|2021-08-19 08:40:00|117735|117635|117802|117602|117823.5|117658.1|117735|117595.9|103
1629362700000|2021-08-19 08:45:00|117801.5|117601.5|117776.2|117676.2|117825.7|117676.2|117776.2|117601|94
1629363000000|2021-08-19 08:50:00|117777.2|117677.2|117829|117629|117836.2|117683.3|117765.5|117613.5|111
1629363300000|2021-08-19 08:55:00|117828.5|117628.5|117851|117651|117854.5|117691.2|117781.5|117623.5|107
1629363600000|2021-08-19 09:00:00|117852.5|117652.5|117807.3|117707.3|117856.3|117707.8|117797.3|117644.7|49
1629363900000|2021-08-19 09:05:00|117808.5|117708.5|117860.5|117660.5|117862|117708.5|117808.5|117652.5|18
1629364200000|2021-08-19 09:10:00|117814.2|117714.2|117837|117637|117851|117714.2|117795|117623|35
1629364500000|2021-08-19 09:15:00|117840|117640|117835|117635|117873.4|117734.8|117785|117635|56
1629364800000|2021-08-19 09:20:00|117836|117636|117824|117624|117836.5|117636.5|117818.2|117618.2|24
1629365100000|2021-08-19 09:25:00|117824.2|117624.2|117860.5|117660.5|117861.5|117661.5|117824.2|117624.2|22
1629365400000|2021-08-19 09:30:00|117861.5|117661.5|117843|117643|117861.5|117661.5|117834.2|117634.2|11
1629365700000|2021-08-19 09:35:00|117844|117644|117799|117599|117844|117686.8|117742.4|117593.7|50
1629366000000|2021-08-19 09:40:00|117799.5|117599.5|117760|117560|117807.5|117630.1|117712.5|117555|191
1629366300000|2021-08-19 09:45:00|117763|117563|117755.5|117555.5|117763|117601.1|117680.1|117525.3|109
1629366600000|2021-08-19 09:50:00|117755|117555|117748|117548|117756|117556|117748|117548|8
1629366900000|2021-08-19 09:55:00|117747.5|117547.5|117708.8|117608.8|117754|117608.8|117651.8|117517|61
1629367200000|2021-08-19 10:00:00|117708.7|117608.7|117736.5|117536.5|117744.9|117608.8|117703.9|117533.5|27
1629367500000|2021-08-19 10:05:00|117738.8|117538.8|117697|117497|117738.8|117563.5|117660.1|117494.5|27
1629367800000|2021-08-19 10:10:00|117698.5|117498.5|117701|117501|117701|117501|117698.5|117498.5|2
1629368400000|2021-08-19 10:20:00|117702|117502|117701|117501|117715.1|117515.1|117700|117500|15
1629368700000|2021-08-19 10:25:00|117702|117502|117735.1|117535.1|117735.1|117582.3|117675.1|117500.2|14
1629369000000|2021-08-19 10:30:00|117688.8|117588.8|117715.5|117515.5|117787.5|117632.5|117641.5|117501.5|64
1629369300000|2021-08-19 10:35:00|117718.5|117518.5|117609.3|117509.3|117718.7|117560.3|117609.3|117509.3|27
1629369600000|2021-08-19 10:40:00|117612.3|117512.3|117688.2|117488.2|117703.7|117539|117611.8|117459|62
1629369900000|2021-08-19 10:45:00|117688.3|117488.3|117704.2|117504.2|117704.2|117504.2|117688.2|117488.2|16
1629370200000|2021-08-19 10:50:00|117704.7|117504.7|117708.2|117508.2|117708.2|117508.2|117704.7|117504.7|3
1629370500000|2021-08-19 10:55:00|117708.3|117508.3|117698.3|117498.3|117708.3|117508.3|117686.5|117486.5|10
1629370800000|2021-08-19 11:00:00|117697.8|117497.8|117735.5|117535.5|117750.1|117550.1|117696.8|117496.8|11
1629371100000|2021-08-19 11:05:00|117735|117535|117735|117535|117735|117535|117735|117535|1
1629371700000|2021-08-19 11:15:00|117733.3|117533.3|117739.9|117539.9|117802|117594|117733.3|117533.3|14
1629372000000|2021-08-19 11:20:00|117720.1|117520.1|117734|117534|117740.5|117540.5|117720.1|117520.1|11
1629372300000|2021-08-19 11:25:00|117739|117539|117739|117539|117739|117539|117739|117539|1
1629372600000|2021-08-19 11:30:00|117739.5|117539.5|117791.3|117591.3|117797|117597|117739.5|117539.5|74
1629372900000|2021-08-19 11:35:00|117790.1|117590.1|117732.5|117532.5|117800.1|117600.1|117700.1|117530|26
1629373200000|2021-08-19 11:40:00|117733.5|117533.5|117740|117540|117755|117555|117730|117530|9
1629373500000|2021-08-19 11:45:00|117751.5|117551.5|117746.5|117546.5|117751.5|117551.5|117740.5|117540.5|4
1629373800000|2021-08-19 11:50:00|117749|117549|117754.5|117554.5|117754.5|117554.5|117749|117549|2
1629374100000|2021-08-19 11:55:00|117749.5|117549.5|117752.5|117552.5|117752.5|117552.5|117748.5|117548.5|3
1629374400000|2021-08-19 12:00:00|117749|117549|117787.5|117587.5|117790.5|117590.5|117749|117549|25
1629374700000|2021-08-19 12:05:00|117778|117578|117750.5|117550.5|117779.5|117611.5|117704.8|117549|12
1629375000000|2021-08-19 12:10:00|117752.5|117552.5|117763|117563|117763|117563|117748|117548|27
1629375300000|2021-08-19 12:15:00|117763.5|117563.5|117710.5|117610.5|117768|117618.5|117700.9|117563.5|20
1629375600000|2021-08-19 12:20:00|117711|117611|117783.5|117583.5|117785.5|117646|117711|117583.5|20
1629375900000|2021-08-19 12:25:00|117780|117580|117777.5|117577.5|117780|117580|117777.5|117577.5|2
1629376200000|2021-08-19 12:30:00|117780|117580|117754.8|117554.8|117782.5|117614.4|117710.8|117554.8|14
1629376500000|2021-08-19 12:35:00|117753.8|117553.8|117697|117597|117753.8|117601|117696|117543.8|15
1629376800000|2021-08-19 12:40:00|117745.3|117545.3|117708.5|117508.5|117745.3|117593.9|117669.7|117505.5|7
1629377100000|2021-08-19 12:45:00|117712.5|117512.5|117729|117529|117754.7|117554.7|117712.5|117512.5|61
1629377400000|2021-08-19 12:50:00|117734.5|117534.5|117736|117536|117736.3|117536.3|117734.5|117534.5|6
1629377700000|2021-08-19 12:55:00|117736.3|117536.3|117736.1|117536.1|117736.3|117536.3|117736.1|117536.1|2
1629378000000|2021-08-19 13:00:00|117736.5|117536.5|117774|117574|117778|117632.8|117711.5|117536|22
1629378300000|2021-08-19 13:05:00|117777.5|117577.5|117833.9|117633.9|117833.9|117685.2|117729.5|117577.5|61
1629378600000|2021-08-19 13:10:00|117834.9|117634.9|117806.7|117606.7|117834.9|117670.1|117735|117586.8|27
1629378900000|2021-08-19 13:15:00|117813.7|117613.7|117759.7|117659.7|117813.7|117659.7|117758.7|117613.7|3
1629379200000|2021-08-19 13:20:00|117760|117660|117781.3|117681.3|117795|117695|117760|117660|16
1629379500000|2021-08-19 13:25:00|117781.5|117681.5|117783.8|117683.8|117785.5|117685.5|117781.5|117681.5|5
1629379800000|2021-08-19 13:30:00|117782.3|117682.3|117787.5|117687.5|117788.5|117688.5|117743.3|117643.3|37
1629380100000|2021-08-19 13:35:00|117787|117687|117796.5|117696.5|117827.5|117727.5|117787|117687|50
1629380400000|2021-08-19 13:40:00|117796|117696|117797.5|117697.5|117797.5|117697.5|117795|117695|5
1629380700000|2021-08-19 13:45:00|117796.5|117696.5|117782|117682|117808|117708|117763|117663|62
1629381000000|2021-08-19 13:50:00|117779.5|117679.5|117718|117618|117782|117682|117711.5|117611.5|89
1629381300000|2021-08-19 13:55:00|117718.5|117618.5|117710.1|117610.1|117772.5|117624|117708.1|117562|22
1629381600000|2021-08-19 14:00:00|117708.1|117608.1|117689.2|117489.2|117765.5|117637.5|117644.2|117489.2|46
1629381900000|2021-08-19 14:05:00|117689.5|117489.5|117774.8|117574.8|117774.8|117574.8|117652|117489.5|45
1629382200000|2021-08-19 14:10:00|117778.3|117578.3|117760.5|117560.5|117778.3|117630.8|117686|117560.5|33
1629382500000|2021-08-19 14:15:00|117760|117560|117761.6|117561.6|117761.6|117561.6|117760|117560|2
1629382800000|2021-08-19 14:20:00|117762|117562|117717.8|117617.8|117762.5|117618|117717.8|117562|4
1629383100000|2021-08-19 14:25:00|117719|117619|117720|117620|117720|117620|117716.8|117616.8|5
1629383400000|2021-08-19 14:30:00|117720.5|117620.5|117780|117580|117780.5|117631|117720.5|117579|24
1629383700000|2021-08-19 14:35:00|117780.5|117580.5|117724|117624|117805|117671.9|117723|117579|83
1629384000000|2021-08-19 14:40:00|117725.5|117625.5|117778|117578|117780|117634.8|117725.5|117578|18
1629384300000|2021-08-19 14:45:00|117779.2|117579.2|117736.8|117636.8|117779.2|117636.8|117731.5|117578.5|18
1629384600000|2021-08-19 14:50:00|117737.6|117637.6|117820.4|117620.4|117837.4|117688|117736|117607.5|56
1629384900000|2021-08-19 14:55:00|117822.4|117622.4|117808.1|117608.1|117830.4|117630.4|117806.4|117606.4|21
1629385200000|2021-08-19 15:00:00|117808|117608|117730|117630|117812.5|117670|117727.5|117604.5|31
1629385500000|2021-08-19 15:05:00|117735|117635|117779.5|117579.5|117780|117635|117710|117578.5|21
1629385800000|2021-08-19 15:10:00|117780.7|117580.7|117753.7|117553.7|117818|117660.1|117726.7|117526.7|37
1629386100000|2021-08-19 15:15:00|117752.7|117552.7|117760.3|117560.3|117770.7|117570.7|117733.2|117533.2|22
1629386400000|2021-08-19 15:20:00|117760.8|117560.8|117761.5|117561.5|117769.2|117569.2|117756.1|117556.1|14
1629386700000|2021-08-19 15:25:00|117761.3|117561.3|117718.1|117518.1|117761.5|117610.8|117678.5|117516.3|31
1629387000000|2021-08-19 15:30:00|117715.5|117515.5|117674|117474|117715.5|117553.5|117638|117468.8|21
1629387300000|2021-08-19 15:35:00|117614.4|117514.4|117708.3|117508.3|117708.3|117535.6|117614.4|117474|10
1629387600000|2021-08-19 15:40:00|117728.3|117528.3|117735.8|117535.8|117748.5|117548.5|117728.3|117528.3|28
1629387900000|2021-08-19 15:45:00|117735.5|117535.5|117639.5|117439.5|117735.5|117561.5|117539.5|117398|77
1629388200000|2021-08-19 15:50:00|117640.1|117440.1|117595.5|117395.5|117640.1|117504.3|117579.5|117395|56
1629388500000|2021-08-19 15:55:00|117555.2|117455.2|117562.7|117362.7|117613.4|117465.9|117506.2|117345.4|38
1629388800000|2021-08-19 16:00:00|117563.1|117363.1|117562.1|117362.1|117587.3|117416.5|117480.8|117353.7|44
1629389100000|2021-08-19 16:05:00|117524|117424|117590.1|117390.1|117610.3|117450|117519|117385|66
1629389400000|2021-08-19 16:10:00|117590.5|117390.5|117642.1|117442.1|117645.6|117515.1|117543|117390.5|54
1629389700000|2021-08-19 16:15:00|117641.8|117441.8|117626.9|117426.9|117641.8|117441.8|117619.1|117419.1|32
1629390000000|2021-08-19 16:20:00|117627.5|117427.5|117548.1|117448.1|117627.5|117460.5|117540|117386|24
1629390300000|2021-08-19 16:25:00|117549.1|117449.1|117622.1|117422.1|117645.5|117461.1|117540|117414.5|54
1629390600000|2021-08-19 16:30:00|117625.1|117425.1|117632.4|117432.4|117632.7|117495|117594.5|117421.7|6
1629390900000|2021-08-19 16:35:00|117627.5|117427.5|117575|117475|117632|117495|117575|117425|25
1629391200000|2021-08-19 16:40:00|117575.4|117475.4|117594.4|117494.4|117596.1|117496.1|117575.4|117475.4|22
1629391500000|2021-08-19 16:45:00|117596.1|117496.1|117615|117515|117620|117520|117594.4|117494.4|7
1629391800000|2021-08-19 16:50:00|117610.8|117510.8|117610|117510|117610.8|117510.8|117610|117510|2
1629392100000|2021-08-19 16:55:00|117600.5|117500.5|117636.9|117436.9|117646.9|117500.5|117595|117436.9|11
1629392400000|2021-08-19 17:00:00|117637.9|117437.9|117651.9|117451.9|117651.9|117451.9|117637.9|117437.9|16
1629392700000|2021-08-19 17:05:00|117661.8|117461.8|117670.5|117470.5|117676.4|117476.4|117661.8|117461.8|16
1629393000000|2021-08-19 17:10:00|117671|117471|117671.1|117471.1|117671.5|117471.5|117670.5|117470.5|5
1629393300000|2021-08-19 17:15:00|117671.3|117471.3|117628.5|117528.5|117671.6|117533.8|117627|117471.3|13
1629393600000|2021-08-19 17:20:00|117628|117528|117629.8|117529.8|117629.8|117529.8|117627.3|117527.3|6
1629393900000|2021-08-19 17:25:00|117630.3|117530.3|117695.9|117495.9|117711.3|117564.3|117629.4|117495.9|24
1629394200000|2021-08-19 17:30:00|117694.9|117494.9|117696.4|117496.4|117716.4|117565.2|117649.4|117488.8|16
1629394500000|2021-08-19 17:35:00|117709.6|117509.6|117721.8|117521.8|117734.8|117582.3|117666|117507.5|26
1629394800000|2021-08-19 17:40:00|117722.8|117522.8|117722.8|117522.8|117722.8|117522.8|117722.8|117522.8|1
1629395100000|2021-08-19 17:45:00|117732.8|117532.8|117733.1|117533.1|117733.6|117587.6|117683.6|117532.8|5
1629395700000|2021-08-19 17:55:00|117733.6|117533.6|117732.6|117532.6|117733.6|117533.6|117732.6|117532.6|2
1629396000000|2021-08-19 18:00:00|117733.1|117533.1|117733.1|117533.1|117733.1|117533.1|117733.1|117533.1|1
1629396300000|2021-08-19 18:05:00|117733.8|117533.8|117733.1|117533.1|117733.8|117533.8|117733.1|117533.1|2
1629396600000|2021-08-19 18:10:00|117733.8|117533.8|117688.8|117588.8|117734.6|117588.8|117684.6|117533.8|6
1629396900000|2021-08-19 18:15:00|117689.5|117589.5|117714.8|117614.8|117714.8|117614.8|117689.5|117589.5|21
1629397200000|2021-08-19 18:20:00|117715.8|117615.8|117781.4|117581.4|117784.3|117641.4|117714.6|117572.4|50
1629397500000|2021-08-19 18:25:00|117781.5|117581.5|117732.9|117632.9|117782|117632.9|117731|117581|8
1629397800000|2021-08-19 18:30:00|117731.7|117631.7|117816.4|117616.4|117831.4|117631.7|117731.7|117573.3|23
1629398100000|2021-08-19 18:35:00|117793.9|117593.9|117801.4|117601.4|117801.4|117601.4|117793.4|117593.4|4
1629398400000|2021-08-19 18:40:00|117793.4|117593.4|117793.4|117593.4|117793.4|117593.4|117793.4|117593.4|1
1629399000000|2021-08-19 18:50:00|117807.9|117607.9|117793.4|117593.4|117807.9|117607.9|117793.4|117593.4|2
1629399600000|2021-08-19 19:00:00|117808|117608|117840.4|117640.4|117866.6|117709.7|117773.2|117588.1|57
1629399900000|2021-08-19 19:05:00|117838|117638|117836.5|117636.5|117843.9|117643.9|117827.1|117627.1|10
1629400200000|2021-08-19 19:10:00|117836|117636|117826.1|117626.1|117836|117636|117796.8|117596.8|20
1629400500000|2021-08-19 19:15:00|117826|117626|117826|117626|117826|117626|117826|117626|1
1629400800000|2021-08-19 19:20:00|117823.7|117623.7|117817.3|117617.3|117823.7|117623.7|117817.3|117617.3|8
1629401100000|2021-08-19 19:25:00|117817|117617|117805|117605|117817|117617|117805|117605|11
1629402000000|2021-08-19 19:40:00|117809|117609|117816|117616|117816|117616|117809|117609|4
1629402600000|2021-08-19 19:50:00|117809.5|117609.5|117815.5|117615.5|117818|117618|117806|117606|19
1629402900000|2021-08-19 19:55:00|117816|117616|117830|117630|117830|117630|117816|117616|12
1629417600000|2021-08-20 00:00:00|117920.8|117639.2|117570|117370|117920.8|117684.8|117545|117345|326
1629417900000|2021-08-20 00:05:00|117530.5|117430.5|117586.5|117486.5|117633.1|117496.1|117527.5|117372.5|419
1629418200000|2021-08-20 00:10:00|117589.6|117489.6|117522.4|117422.4|117657|117507|117495.4|117395.4|435
1629418500000|2021-08-20 00:15:00|117524.8|117424.8|117553.5|117453.5|117571.6|117471.6|117512.5|117412.5|298
1629418800000|2021-08-20 00:20:00|117559.5|117459.5|117371.9|117271.9|117595.4|117495.4|117366.4|117266.4|247
1629419100000|2021-08-20 00:25:00|117379.6|117279.6|117382|117282|117435.5|117319.1|117342.1|117232.5|264
1629419400000|2021-08-20 00:30:00|117378.5|117278.5|117361.6|117261.6|117378.5|117278.5|117295.4|117195.4|262
1629419700000|2021-08-20 00:35:00|117361.1|117261.1|117345|117245|117383.1|117283.1|117322.4|117222.4|197
1629420000000|2021-08-20 00:40:00|117340.2|117240.2|117380.8|117280.8|117384|117284|117331.5|117231.5|193
1629420300000|2021-08-20 00:45:00|117380.6|117280.6|117355.4|117255.4|117384|117284|117342.1|117242.1|183
1629420600000|2021-08-20 00:50:00|117357|117257|117321.1|117221.1|117362.1|117262.1|117321.1|117221.1|193
1629420900000|2021-08-20 00:55:00|117320.6|117220.6|117305|117205|117336.1|117236.1|117271.5|117171.5|270
1629421200000|2021-08-20 01:00:00|117305.4|117205.4|117365.5|117265.5|117383.1|117283.1|117302.3|117202.3|221
1629421500000|2021-08-20 01:05:00|117366|117266|117403.5|117303.5|117405|117305|117347.1|117247.1|258
1629421800000|2021-08-20 01:10:00|117402.4|117302.4|117507|117407|117507|117407|117389.1|117289.1|243
1629422100000|2021-08-20 01:15:00|117505.4|117405.4|117469|117369|117508.6|117408.6|117451|117351|236
1629422400000|2021-08-20 01:20:00|117470|117370|117577.5|117477.5|117580|117480|117456|117356|274
1629422700000|2021-08-20 01:25:00|117574.4|117474.4|117520.9|117420.9|117576|117476|117512|117412|236
1629423000000|2021-08-20 01:30:00|117526.4|117426.4|117576.4|117476.4|117587.1|117487.1|117514.4|117414.4|249
1629423300000|2021-08-20 01:35:00|117572.7|117472.7|117644.5|117544.5|117645.4|117545.4|117557.1|117457.1|274
1629423600000|2021-08-20 01:40:00|117644|117544|117784.2|117684.2|117790|117690|117625|117525|255
1629423900000|2021-08-20 01:45:00|117784.5|117684.5|117863.5|117763.5|117979|117879|117780.1|117680.1|671
1629424200000|2021-08-20 01:50:00|117861.5|117761.5|117819.5|117719.5|117865|117765|117819.5|117719.5|398
1629424500000|2021-08-20 01:55:00|117832.5|117732.5|117778.1|117678.1|117844.1|117744.1|117752.1|117652.1|358
1629424800000|2021-08-20 02:00:00|117773.4|117673.4|117762.2|117662.2|117798.1|117698.1|117731.5|117631.5|316
1629425100000|2021-08-20 02:05:00|117768.1|117668.1|117858.9|117758.9|117870.5|117770.5|117739.3|117639.3|317
1629425400000|2021-08-20 02:10:00|117860.5|117760.5|117859.6|117759.6|117901|117801|117851.1|117751.1|307
1629425700000|2021-08-20 02:15:00|117855|117755|117771.1|117671.1|117855|117755|117751.2|117651.2|285
1629426000000|2021-08-20 02:20:00|117768.6|117668.6|117831.1|117731.1|117841.1|117741.1|117768.6|117668.6|324
1629426300000|2021-08-20 02:25:00|117831.6|117731.6|117776|117676|117862.5|117762.5|117776|117676|310
1629426600000|2021-08-20 02:30:00|117777.1|117677.1|117834.4|117734.4|117834.4|117734.4|117773.4|117673.4|237
1629426900000|2021-08-20 02:35:00|117838|117738|117845|117745|117866|117766|117834.4|117734.4|171
1629427200000|2021-08-20 02:40:00|117844.4|117744.4|117894.9|117794.9|117899.7|117799.7|117827.9|117727.9|325
1629427500000|2021-08-20 02:45:00|117896.5|117796.5|117911.7|117811.7|117966.7|117866.7|117896.5|117796.5|285
1629427800000|2021-08-20 02:50:00|117904|117804|117892.5|117792.5|117917.1|117817.1|117880.3|117780.3|208
1629428100000|2021-08-20 02:55:00|117893|117793|117910.6|117810.6|117910.6|117810.6|117848.8|117748.8|241
1629428400000|2021-08-20 03:00:00|117920.1|117820.1|117920.8|117820.8|117957.9|117857.9|117909.1|117809.1|258
1629428700000|2021-08-20 03:05:00|117921.5|117821.5|117860.1|117760.1|117929.3|117829.3|117850.1|117750.1|252
1629429000000|2021-08-20 03:10:00|117863.6|117763.6|117880.6|117780.6|117895|117795|117863.6|117763.6|230
1629429300000|2021-08-20 03:15:00|117881.1|117781.1|117856.4|117756.4|117891|117791|117850|117750|203
1629429600000|2021-08-20 03:20:00|117858.9|117758.9|117863.5|117763.5|117871|117771|117825|117725|218
1629429900000|2021-08-20 03:25:00|117863.4|117763.4|117892.7|117792.7|117908.9|117808.9|117863.4|117763.4|196
1629430200000|2021-08-20 03:30:00|117891.4|117791.4|117968.6|117868.6|117973.4|117873.4|117881.4|117781.4|234
1629430500000|2021-08-20 03:35:00|117969.5|117869.5|118048.5|117948.5|118048.5|117948.5|117969.5|117869.5|280
1629430800000|2021-08-20 03:40:00|118048.8|117948.8|118109.5|118009.5|118131|118031|118032|117932|327
1629431100000|2021-08-20 03:45:00|118107.9|118007.9|118113.5|118013.5|118180.9|118080.9|118104.5|118004.5|255
1629431400000|2021-08-20 03:50:00|118115|118015|118124.1|118024.1|118124.1|118024.1|118099|117999|188
1629431700000|2021-08-20 03:55:00|118120|118020|118006|117906|118120|118020|117989.7|117889.7|231
1629432000000|2021-08-20 04:00:00|118005|117905|117987.1|117887.1|118030.6|117930.6|117969.1|117869.1|151
1629432300000|2021-08-20 04:05:00|117988|117888|117987.1|117887.1|118030.5|117930.5|117972.1|117872.1|245
1629432600000|2021-08-20 04:10:00|117990.1|117890.1|117975|117875|118002.3|117902.3|117970|117870|154
1629432900000|2021-08-20 04:15:00|117971.5|117871.5|117970|117870|117972.3|117872.3|117928|117828|216
1629433200000|2021-08-20 04:20:00|117969.5|117869.5|117991.5|117891.5|117992|117892|117941.1|117841.1|172
1629433500000|2021-08-20 04:25:00|117991.1|117891.1|118019.2|117919.2|118026.5|117926.5|117986|117886|116
1629433800000|2021-08-20 04:30:00|118020|117920|118043.5|117943.5|118050.5|117950.5|118011.7|117911.7|144
1629434100000|2021-08-20 04:35:00|118045|117945|118035|117935|118054|117954|118017.1|117917.1|90
1629434400000|2021-08-20 04:40:00|118035.9|117935.9|118030|117930|118067.5|117967.5|118011|117911|138
1629434700000|2021-08-20 04:45:00|118031|117931|118041.5|117941.5|118050.5|117950.5|118020.7|117920.7|144
1629435000000|2021-08-20 04:50:00|118034.9|117934.9|118034.5|117934.5|118053|117953|118020|117920|142
1629435300000|2021-08-20 04:55:00|118036.1|117936.1|118145.5|118045.5|118145.5|118045.5|118036.1|117936.1|168
1629435600000|2021-08-20 05:00:00|118143.5|118043.5|118104|118004|118148.5|118048.5|118070.1|117970.1|261
1629435900000|2021-08-20 05:05:00|118104.5|118004.5|118131.5|118031.5|118178|118078|118102|118002|374
1629436200000|2021-08-20 05:10:00|118135|118035|118156|118056|118158.2|118058.2|118103.2|118003.2|187
1629436500000|2021-08-20 05:15:00|118157|118057|118197.2|118097.2|118199.9|118099.9|118157|118057|283
1629436800000|2021-08-20 05:20:00|118198.2|118098.2|118153.4|118053.4|118207.7|118107.7|118153.4|118053.4|243
1629437100000|2021-08-20 05:25:00|118153.5|118053.5|118162.5|118062.5|118197.1|118097.1|118153|118053|212
1629437400000|2021-08-20 05:30:00|118162.4|118062.4|118138.9|118038.9|118163|118063|118081.6|117981.6|337
1629437700000|2021-08-20 05:35:00|118136.5|118036.5|118111|118011|118139.4|118039.4|118063|117963|397
1629438000000|2021-08-20 05:40:00|118107.9|118007.9|118144|118044|118178|118078|118093.4|117993.4|312
1629438300000|2021-08-20 05:45:00|118146.5|118046.5|118102.5|118002.5|118153|118053|118093.5|117993.5|295
1629438600000|2021-08-20 05:50:00|118100|118000|118086.5|117986.5|118123.5|118023.5|118048.2|117948.2|314
1629438900000|2021-08-20 05:55:00|118086.1|117986.1|118100|118000|118121.4|118021.4|118073|117973|214
1629439200000|2021-08-20 06:00:00|118102|118002|118098.5|117998.5|118151.1|118051.1|118088.5|117988.5|324
1629439500000|2021-08-20 06:05:00|118099.4|117999.4|118063|117963|118118.7|118018.7|118054|117954|345
1629439800000|2021-08-20 06:10:00|118064|117964|118072.3|117972.3|118095.5|117995.5|118063|117963|383
1629440100000|2021-08-20 06:15:00|118075.4|117975.4|118046|117946|118079.7|117979.7|118036.7|117936.7|275
1629440400000|2021-08-20 06:20:00|118045|117945|118054.2|117954.2|118064.2|117964.2|117996.9|117896.9|239
1629440700000|2021-08-20 06:25:00|118053.7|117953.7|118057.5|117957.5|118078.1|117978.1|118045.4|117945.4|268
1629441000000|2021-08-20 06:30:00|118058|117958|118201.5|118101.5|118213.1|118113.1|118058|117958|209
1629441300000|2021-08-20 06:35:00|118205.6|118105.6|118198.8|118098.8|118295.1|118195.1|118185|118072.1|125
1629441600000|2021-08-20 06:40:00|118253.9|118053.9|118244.5|118144.5|118285.3|118185.3|118185.2|118037.4|110
1629441900000|2021-08-20 06:45:00|118245.1|118145.1|118282|118182|118296.1|118196.1|118233.9|118133.9|149
1629442200000|2021-08-20 06:50:00|118281.5|118181.5|118222.7|118122.7|118281.5|118181.5|118222.7|118122.7|71
1629442500000|2021-08-20 06:55:00|118221.9|118121.9|118205|118105|118222.5|118122.5|118183.1|118083.1|81
1629442800000|2021-08-20 07:00:00|118204|118104|118280.9|118180.9|118282.2|118182.2|118201.9|118101.9|106
1629443100000|2021-08-20 07:05:00|118282.5|118182.5|118366.9|118166.9|118423|118236|118280.4|118163.2|171
1629443400000|2021-08-20 07:10:00|118365.2|118165.2|118312.1|118212.1|118370.5|118214.8|118297.5|118155.2|98
1629443700000|2021-08-20 07:15:00|118312.6|118212.6|118401.4|118201.4|118402.6|118223.8|118296.1|118144.6|69
1629444000000|2021-08-20 07:20:00|118403|118203|118432.8|118332.8|118481.8|118332.8|118380.9|118201|136
1629444300000|2021-08-20 07:25:00|118433.8|118333.8|118575.2|118375.2|118576|118427.9|118405|118305|215
1629444600000|2021-08-20 07:30:00|118574.7|118374.7|118406.8|118306.8|118575.5|118419.4|118397.9|118297.9|202
1629444900000|2021-08-20 07:35:00|118404.8|118304.8|118478.5|118278.5|118522.6|118360.9|118402.1|118265.2|96
1629445200000|2021-08-20 07:40:00|118465.9|118265.9|118471|118271|118478.5|118329.8|118395.2|118260.5|37
1629445500000|2021-08-20 07:45:00|118464|118264|118435.4|118335.4|118464.9|118344.8|118385|118227|60
1629445800000|2021-08-20 07:50:00|118435.9|118335.9|118406.8|118306.8|118452.5|118336.4|118365.2|118245.6|92
1629446100000|2021-08-20 07:55:00|118405.2|118305.2|118365.2|118265.2|118463.6|118314.9|118351.2|118192|95
1629446400000|2021-08-20 08:00:00|118415.8|118215.8|118383|118183|118415.8|118275.1|118323.5|118171.7|69
1629446700000|2021-08-20 08:05:00|118380.5|118180.5|118397|118197|118397|118197|118380|118180|24
1629447000000|2021-08-20 08:10:00|118395|118195|118409.5|118209.5|118418.6|118275.1|118355.1|118180|54
1629447300000|2021-08-20 08:15:00|118407.5|118207.5|118400|118200|118407.5|118207.5|118398|118198|15
1629447600000|2021-08-20 08:20:00|118405.8|118205.8|118430|118330|118467.6|118343.8|118354.5|118201.5|61
1629447900000|2021-08-20 08:25:00|118480|118280|118447.1|118347.1|118483.2|118360.4|118438.7|118280|44
1629448200000|2021-08-20 08:30:00|118447.6|118347.6|118447.6|118347.6|118452.5|118352.5|118441.1|118341.1|18
1629448500000|2021-08-20 08:35:00|118447.1|118347.1|118447.6|118347.6|118449.6|118349.6|118447.1|118347.1|16
1629448800000|2021-08-20 08:40:00|118447.1|118347.1|118438.1|118338.1|118448.6|118348.6|118438.1|118338.1|19
1629449100000|2021-08-20 08:45:00|118438.8|118338.8|118514.8|118314.8|118517|118356.5|118438.8|118295|22
1629449400000|2021-08-20 08:50:00|118513.5|118313.5|118509.5|118309.5|118516.5|118316.5|118506.5|118306.5|12
1629449700000|2021-08-20 08:55:00|118507|118307|118461.7|118261.7|118508.8|118310.9|118405|118261.7|33
1629450000000|2021-08-20 09:00:00|118464.5|118264.5|118423.5|118323.5|118475|118324.8|118415.9|118257|27
1629450300000|2021-08-20 09:05:00|118420.3|118320.3|118523|118323|118523|118337|118413|118259|26
1629450600000|2021-08-20 09:10:00|118523.5|118323.5|118439|118339|118523.5|118348.2|118423.5|118313.5|31
1629450900000|2021-08-20 09:15:00|118438|118338|118486|118286|118489|118339|118438|118286|10
1629451200000|2021-08-20 09:20:00|118487.5|118287.5|118489|118289|118489|118289|118487.5|118287.5|2
1629451500000|2021-08-20 09:25:00|118479.8|118279.8|118475|118275|118479.8|118279.8|118475|118275|4
1629451800000|2021-08-20 09:30:00|118415.1|118315.1|118466.7|118266.7|118470|118325|118400.1|118266.7|23
1629452100000|2021-08-20 09:35:00|118467.2|118267.2|118442.5|118342.5|118513.5|118344|118430.1|118266.5|29
1629452400000|2021-08-20 09:40:00|118439|118339|118505.5|118305.5|118519|118365|118435|118279.5|55
1629452700000|2021-08-20 09:45:00|118475.5|118375.5|118527.5|118327.5|118528|118379.9|118475.5|118308|19
1629453000000|2021-08-20 09:50:00|118519|118319|118517|118317|118522|118375|118471.8|118314|13
1629453300000|2021-08-20 09:55:00|118520|118320|118517|118317|118520.7|118320.7|118517|118317|4
1629453600000|2021-08-20 10:00:00|118515|118315|118484|118284|118515.5|118315.5|118484|118284|30
1629453900000|2021-08-20 10:05:00|118486|118286|118505.3|118305.3|118525.1|118325.1|118445|118230|65
1629454200000|2021-08-20 10:10:00|118504.8|118304.8|118507|118307|118509|118309|118503.3|118303.3|16
1629454500000|2021-08-20 10:15:00|118506.5|118306.5|118495|118295|118509|118335|118435|118294.5|13
1629454800000|2021-08-20 10:20:00|118494.8|118294.8|118449.5|118249.5|118494.8|118294.8|118449.5|118249.5|23
1629455100000|2021-08-20 10:25:00|118450|118250|118499.5|118299.5|118529.8|118329.8|118450|118250|57
1629455400000|2021-08-20 10:30:00|118500|118300|118465|118265|118500|118320.1|118420.1|118261.8|21
1629455700000|2021-08-20 10:35:00|118405|118305|118420|118220|118421|118305|118375.5|118220|35
1629456000000|2021-08-20 10:40:00|118419.5|118219.5|118420|118220|118420|118220|118417.2|118217.2|4
1629456300000|2021-08-20 10:45:00|118424.5|118224.5|118398|118198|118424.5|118224.5|118398|118198|46
1629456600000|2021-08-20 10:50:00|118402|118202|118430|118230|118440.1|118240.1|118398.6|118198.6|34
1629456900000|2021-08-20 10:55:00|118433.2|118233.2|118444|118244|118452.8|118315|118400.1|118233.2|19
1629457200000|2021-08-20 11:00:00|118441.5|118241.5|118401.5|118201.5|118441.5|118241.5|118398.5|118198.5|53
1629457500000|2021-08-20 11:05:00|118401|118201|118407|118207|118407|118207|118400.5|118200.5|7
1629458400000|2021-08-20 11:20:00|118405.5|118205.5|118387.5|118187.5|118410|118210|118387.5|118187.5|14
1629459000000|2021-08-20 11:30:00|118392|118192|118387.5|118187.5|118392|118192|118387.5|118187.5|2
1629459300000|2021-08-20 11:35:00|118357.5|118257.5|118357.9|118257.9|118360.1|118260.1|118355.5|118255.5|10
1629459600000|2021-08-20 11:40:00|118356.4|118256.4|118355.1|118255.1|118356.4|118256.4|118355.1|118255.1|8
1629459900000|2021-08-20 11:45:00|118354.6|118254.6|118365|118265|118370.5|118270.5|118354.6|118254.6|15
1629460200000|2021-08-20 11:50:00|118375.2|118275.2|118430|118230|118430|118283|118375.2|118227.5|11
1629460500000|2021-08-20 11:55:00|118370.1|118270.1|118467.5|118267.5|118468|118279|118365|118229|26
1629460800000|2021-08-20 12:00:00|118462|118262|118462.5|118262.5|118463.5|118263.5|118456.5|118256.5|13
1629461100000|2021-08-20 12:05:00|118461.5|118261.5|118447|118247|118461.5|118261.5|118437|118237|26
1629461400000|2021-08-20 12:10:00|118445.5|118245.5|118445.5|118245.5|118445.5|118245.5|118445.5|118245.5|1
1629461700000|2021-08-20 12:15:00|118447|118247|118450.2|118250.2|118450.5|118250.5|118445|118245|12
1629462000000|2021-08-20 12:20:00|118450.7|118250.7|118446.5|118246.5|118470.5|118270.5|118446|118246|20
1629462300000|2021-08-20 12:25:00|118447|118247|118411.5|118311.5|118450.5|118312.9|118399.9|118247|15
1629462600000|2021-08-20 12:30:00|118406.5|118306.5|118401|118301|118406.5|118306.5|118400|118300|9
1629462900000|2021-08-20 12:35:00|118400|118300|118398|118298|118400|118300|118396|118296|8
1629463200000|2021-08-20 12:40:00|118397.5|118297.5|118393.5|118293.5|118397.5|118297.5|118393.4|118293.4|7
1629463500000|2021-08-20 12:45:00|118392.5|118292.5|118391.5|118291.5|118392.5|118292.5|118391.5|118291.5|2
1629463800000|2021-08-20 12:50:00|118391|118291|118394.4|118294.4|118394.4|118294.4|118390|118290|6
1629464100000|2021-08-20 12:55:00|118393.9|118293.9|118455|118255|118455|118305|118393.9|118255|6
1629464400000|2021-08-20 13:00:00|118455.2|118255.2|118426.6|118326.6|118476.5|118326.6|118426.2|118255.2|17
1629464700000|2021-08-20 13:05:00|118423|118323|118425|118225|118496|118340.1|118375.5|118225|51
1629465000000|2021-08-20 13:10:00|118424.4|118224.4|118322|118222|118424.4|118260.3|118305|118205|33
1629465300000|2021-08-20 13:15:00|118352.8|118252.8|118380|118180|118393|118263|118341.5|118175|26
1629465600000|2021-08-20 13:20:00|118336|118236|118340|118240|118342.8|118242.8|118330|118230|9
1629465900000|2021-08-20 13:25:00|118390|118190|118341|118241|118394|118242.5|118329.5|118190|32
1629466200000|2021-08-20 13:30:00|118342.5|118242.5|118310.5|118210.5|118358.5|118258.5|118310.5|118210.5|53
1629466500000|2021-08-20 13:35:00|118310|118210|118265|118165|118310|118210|118260.5|118160.5|25
1629466800000|2021-08-20 13:40:00|118264.5|118164.5|118257.5|118157.5|118269.5|118169.5|118255.5|118155.5|29
1629467100000|2021-08-20 13:45:00|118243.5|118143.5|118250.3|118050.3|118257.9|118147.5|118194.8|118034.7|76
1629467400000|2021-08-20 13:50:00|118250.8|118050.8|118243.7|118043.7|118250.8|118091|118190|118029.5|48
1629467700000|2021-08-20 13:55:00|118243.5|118043.5|118193|118093|118243.5|118104.3|118182|118032|35
1629468000000|2021-08-20 14:00:00|118197.5|118097.5|118248.2|118048.2|118249.5|118105.9|118197.5|118048|24
1629468300000|2021-08-20 14:05:00|118246.2|118046.2|118219|118019|118246.2|118092.6|118170|118017.5|32
1629468600000|2021-08-20 14:10:00|118223|118023|118288.2|118088.2|118305.2|118144.1|118187.6|118023|44
1629468900000|2021-08-20 14:15:00|118288.4|118088.4|118225|118025|118289.2|118120.1|118192.5|118021.6|36
1629469200000|2021-08-20 14:20:00|118224.5|118024.5|118179|118079|118239.5|118082.5|118177.7|118024|13
1629469500000|2021-08-20 14:25:00|118174.5|118074.5|118174|118074|118222.5|118084.1|118169.5|118020.5|41
1629469800000|2021-08-20 14:30:00|118166|118066|118190|118090|118210|118110|118165|118065|33
1629470100000|2021-08-20 14:35:00|118189.5|118089.5|118188.5|118088.5|118189.5|118089.5|118188.5|118088.5|3
1629470400000|2021-08-20 14:40:00|118186.8|118086.8|118190.5|118090.5|118200.3|118100.3|118183|118083|35
1629470700000|2021-08-20 14:45:00|118190|118090|118160|118060|118191.5|118091.5|118160|118060|20
1629471000000|2021-08-20 14:50:00|118160.4|118060.4|118188|118088|118188.5|118088.5|118160.4|118060.4|41
1629471300000|2021-08-20 14:55:00|118191.5|118091.5|118200|118100|118200.5|118100.5|118191.5|118091.5|24
1629471600000|2021-08-20 15:00:00|118198.5|118098.5|118166|118066|118204|118104|118163|118063|28
1629471900000|2021-08-20 15:05:00|118164.5|118064.5|118145|118045|118165|118065|118142.1|118042.1|29
1629472200000|2021-08-20 15:10:00|118136|118036|118145|118045|118145|118045|118122.8|118022.8|30
1629472500000|2021-08-20 15:15:00|118145.1|118045.1|118179|117979|118191.5|118053.1|118128.1|117977.3|40
1629472800000|2021-08-20 15:20:00|118179.4|117979.4|118122.5|118022.5|118181.5|118023|118105|117970|36
1629473100000|2021-08-20 15:25:00|118123|118023|118122.1|118022.1|118125.1|118025.1|118105|118005|18
1629473400000|2021-08-20 15:30:00|118121.1|118021.1|118125.8|118025.8|118128.1|118028.1|118120.1|118020.1|16
1629473700000|2021-08-20 15:35:00|118126.6|118026.6|118141.1|118041.1|118143.5|118043.5|118126.1|118026.1|17
1629474000000|2021-08-20 15:40:00|118139.1|118039.1|118142.5|118042.5|118145|118045|118139.1|118039.1|14
1629474300000|2021-08-20 15:45:00|118143.5|118043.5|118147.7|118047.7|118147.7|118047.7|118135.7|118035.7|14
1629474600000|2021-08-20 15:50:00|118146.2|118046.2|118158.6|118058.6|118159.2|118059.2|118144.7|118044.7|25
1629474900000|2021-08-20 15:55:00|118159.2|118059.2|118149.5|118049.5|118160|118060|118142.8|118042.8|22
1629475200000|2021-08-20 16:00:00|118149.8|118049.8|118113.8|118013.8|118150|118050|118113.8|118013.8|30
1629475500000|2021-08-20 16:05:00|118112.5|118012.5|118109.5|118009.5|118114|118014|118107.8|118007.8|13
1629475800000|2021-08-20 16:10:00|118110|118010|118138.8|118038.8|118140|118040|118109|118009|22
1629476100000|2021-08-20 16:15:00|118138.3|118038.3|118108.7|118008.7|118181.8|118038.3|118108.7|117963.3|33
1629476400000|2021-08-20 16:20:00|118097.3|117997.3|118048.7|117948.7|118097.3|117997.3|118036.7|117936.7|41
1629476700000|2021-08-20 16:25:00|118048.8|117948.8|117993|117893|118053.8|117953.8|117992.9|117892.9|52
1629477000000|2021-08-20 16:30:00|117992.6|117892.6|118070|117870|118100|117930.5|117987.5|117847.5|43
1629477300000|2021-08-20 16:35:00|118069|117869|117972|117872|118069|117905.1|117972|117844.5|30
1629477600000|2021-08-20 16:40:00|117968.5|117868.5|117965.5|117865.5|117968.5|117868.5|117952|117852|20
1629477900000|2021-08-20 16:45:00|117965|117865|117875.7|117775.7|117966.4|117866.4|117875.7|117726.1|60
1629478200000|2021-08-20 16:50:00|117875.2|117775.2|117901.2|117701.2|117942.2|117792|117845|117698.5|58
1629478500000|2021-08-20 16:55:00|117900.7|117700.7|117912.6|117712.6|117912.6|117777.9|117850|117700.5|26
1629478800000|2021-08-20 17:00:00|117912.2|117712.2|117866.4|117766.4|117912.2|117768.6|117865.9|117710.5|16
1629479100000|2021-08-20 17:05:00|117866.5|117766.5|117868.6|117768.6|117958.7|117768.6|117864.4|117718.6|18
1629479400000|2021-08-20 17:10:00|117869.9|117769.9|117924|117724|117936.5|117779|117867|117724|21
1629479700000|2021-08-20 17:15:00|117918|117718|117898.5|117698.5|117922|117755|117852.5|117698.5|81
1629480000000|2021-08-20 17:20:00|117910.1|117710.1|117794|117694|117916.1|117744|117794|117694|38
1629480300000|2021-08-20 17:25:00|117792.2|117692.2|117733.9|117633.9|117843.8|117704.3|117733.9|117569.3|101
1629480600000|2021-08-20 17:30:00|117731|117631|117702.5|117602.5|117780.5|117632.9|117696.5|117545.5|62
1629480900000|2021-08-20 17:35:00|117702|117602|117819.7|117619.7|117851.7|117683.2|117702|117584.7|97
1629481200000|2021-08-20 17:40:00|117817.7|117617.7|117759.8|117659.8|117856|117700.1|117757.7|117606.1|39
1629481500000|2021-08-20 17:45:00|117761.3|117661.3|117771.9|117671.9|117774.6|117674.6|117760.3|117660.3|19
1629481800000|2021-08-20 17:50:00|117771.4|117671.4|117848.8|117648.8|117848.8|117684.8|117771.4|117622.8|58
1629482100000|2021-08-20 17:55:00|117848.3|117648.3|117786.6|117686.6|117860|117691.4|117786.6|117646.4|32
1629482400000|2021-08-20 18:00:00|117786.4|117686.4|117809.3|117609.3|117836.4|117686.4|117749.9|117605.1|53
1629482700000|2021-08-20 18:05:00|117808.8|117608.8|117793.6|117593.6|117808.8|117608.8|117793.6|117593.6|12
1629483000000|2021-08-20 18:10:00|117793.1|117593.1|117787.3|117587.3|117797|117597|117787.3|117587.3|33
1629483300000|2021-08-20 18:15:00|117787.8|117587.8|117805.3|117605.3|117808.8|117608.8|117787.3|117587.3|11
1629483600000|2021-08-20 18:20:00|117758.2|117658.2|117738.9|117638.9|117796.2|117660.7|117738.9|117585|13
1629483900000|2021-08-20 18:25:00|117735.5|117635.5|117740|117640|117742.2|117642.2|117735.5|117635.5|5
1629484500000|2021-08-20 18:35:00|117736.6|117636.6|117717|117617|117737.8|117637.8|117707.6|117607.6|30
1629484800000|2021-08-20 18:40:00|117709.6|117609.6|117708|117608|117709.6|117609.6|117706.5|117606.5|6
1629485100000|2021-08-20 18:45:00|117706.6|117606.6|117698|117598|117707|117607|117698|117598|28
1629485400000|2021-08-20 18:50:00|117699.5|117599.5|117683.5|117583.5|117701.5|117601.5|117673.6|117573.6|27
1629485700000|2021-08-20 18:55:00|117681.5|117581.5|117680|117580|117681.5|117581.5|117675|117575|6
1629486000000|2021-08-20 19:00:00|117684.5|117584.5|117680|117580|117685|117585|117680|117580|3
1629486300000|2021-08-20 19:05:00|117666.7|117566.7|117655|117555|117667.2|117567.2|117641|117541|9
1629486600000|2021-08-20 19:10:00|117641|117541|117678|117578|117702.5|117578.5|117637.5|117492.6|38
1629486900000|2021-08-20 19:15:00|117661.5|117561.5|117667|117567|117745|117571.5|117657|117497|56
1629487200000|2021-08-20 19:20:00|117667.1|117567.1|117667|117567|117746.9|117615.5|117663.4|117516.5|39
1629487500000|2021-08-20 19:25:00|117672.1|117572.1|117687|117587|117723.3|117601.6|117672.1|117515|66
1629487800000|2021-08-20 19:30:00|117724.9|117524.9|117670|117570|117724.9|117572|117670|117500|19
1629488400000|2021-08-20 19:40:00|117673.5|117573.5|117670|117570|117676|117576|117670|117570|3
1629488700000|2021-08-20 19:45:00|117673.5|117573.5|117665|117565|117676|117576|117650|117550|5
1629489000000|2021-08-20 19:50:00|117665.5|117565.5|117670|117570|117670.5|117570.5|117665.5|117565.5|4
1629489300000|2021-08-20 19:55:00|117665|117565|117660|117560|117665|117565|117660|117560|2
1629676800000|2021-08-23 00:00:00|117685|117485|117640|117540|117733.5|117555.6|117565.6|117455.4|300
1629677100000|2021-08-23 00:05:00|117639.6|117539.6|117718.5|117618.5|117730.5|117630.5|117586.1|117486.1|398
1629677400000|2021-08-23 00:10:00|117720.1|117620.1|117700.9|117600.9|117749.5|117649.5|117664.7|117564.7|428
1629677700000|2021-08-23 00:15:00|117700.2|117600.2|117768.8|117668.8|117816.1|117716.1|117694.4|117594.4|362
1629678000000|2021-08-23 00:20:00|117768.1|117668.1|117746.5|117646.5|117791|117691|117710.4|117610.4|358
1629678300000|2021-08-23 00:25:00|117746|117646|117702.2|117602.2|117771.5|117671.5|117698.2|117598.2|281
1629678600000|2021-08-23 00:30:00|117702.7|117602.7|117701|117601|117731.9|117631.9|117679.1|117579.1|356
1629678900000|2021-08-23 00:35:00|117702.2|117602.2|117548.5|117448.5|117712.2|117612.2|117532.9|117432.9|360
1629679200000|2021-08-23 00:40:00|117549.2|117449.2|117540|117440|117606.5|117506.5|117530.5|117430.5|187
1629679500000|2021-08-23 00:45:00|117541.5|117441.5|117598.3|117498.3|117598.3|117498.3|117520|117420|239
1629679800000|2021-08-23 00:50:00|117598.7|117498.7|117608.7|117508.7|117629|117529|117579.1|117479.1|259
1629680100000|2021-08-23 00:55:00|117609.2|117509.2|117567.1|117467.1|117617.5|117517.5|117557.5|117457.5|263
1629680400000|2021-08-23 01:00:00|117567|117467|117510|117410|117584.4|117484.4|117494|117394|332
1629680700000|2021-08-23 01:05:00|117513.5|117413.5|117457.5|117357.5|117515|117415|117433.1|117333.1|328
1629681000000|2021-08-23 01:10:00|117460.7|117360.7|117456|117356|117500.8|117400.8|117455.5|117355.5|171
1629681300000|2021-08-23 01:15:00|117455.5|117355.5|117491|117391|117553|117453|117455.5|117355.5|348
1629681600000|2021-08-23 01:20:00|117489.5|117389.5|117455.6|117355.6|117499.4|117399.4|117439.5|117339.5|310
1629681900000|2021-08-23 01:25:00|117455.1|117355.1|117478.2|117378.2|117478.5|117378.5|117437.5|117337.5|299
1629682200000|2021-08-23 01:30:00|117480.1|117380.1|117491.2|117391.2|117511.7|117411.7|117467.1|117367.1|408
1629682500000|2021-08-23 01:35:00|117489.8|117389.8|117511.5|117411.5|117534.1|117434.1|117471.5|117371.5|359
1629682800000|2021-08-23 01:40:00|117512.1|117412.1|117455|117355|117522.3|117422.3|117437|117337|347
1629683100000|2021-08-23 01:45:00|117452.5|117352.5|117393.5|117293.5|117455|117355|117391|117291|287
1629683400000|2021-08-23 01:50:00|117392.5|117292.5|117325.4|117225.4|117392.5|117292.5|117297|117197|349
1629683700000|2021-08-23 01:55:00|117325|117225|117368.9|117268.9|117384|117284|117320.6|117220.6|268
1629684000000|2021-08-23 02:00:00|117366.8|117266.8|117374|117274|117384|117284|117321.7|117221.7|214
1629684300000|2021-08-23 02:05:00|117373.4|117273.4|117332|117232|117374|117274|117317.5|117217.5|202
1629684600000|2021-08-23 02:10:00|117336|117236|117364.5|117264.5|117364.5|117264.5|117321.7|117221.7|170
1629684900000|2021-08-23 02:15:00|117364|117264|117380.5|117280.5|117380.5|117280.5|117328.7|117228.7|201
1629685200000|2021-08-23 02:20:00|117376|117276|117441.3|117341.3|117451.3|117351.3|117371|117271|152
1629685500000|2021-08-23 02:25:00|117440.8|117340.8|117413.6|117313.6|117456.7|117356.7|117413.6|117313.6|212
1629685800000|2021-08-23 02:30:00|117413.5|117313.5|117478.7|117378.7|117488.7|117388.7|117400.5|117300.5|196
1629686100000|2021-08-23 02:35:00|117479.1|117379.1|117412.4|117312.4|117489.6|117389.6|117407.4|117307.4|235
1629686400000|2021-08-23 02:40:00|117412|117312|117437|117337|117461.5|117361.5|117403.7|117303.7|207
1629686700000|2021-08-23 02:45:00|117439.4|117339.4|117415.5|117315.5|117442|117342|117392.8|117292.8|160
1629687000000|2021-08-23 02:50:00|117417.5|117317.5|117411|117311|117422.5|117322.5|117377|117277|222
1629687300000|2021-08-23 02:55:00|117411.5|117311.5|117399|117299|117421.9|117321.9|117375|117275|226
1629687600000|2021-08-23 03:00:00|117399.1|117299.1|117397.5|117297.5|117412.4|117312.4|117375.3|117275.3|181
1629687900000|2021-08-23 03:05:00|117395|117295|117376|117276|117426.7|117326.7|117372|117272|160
1629688200000|2021-08-23 03:10:00|117376.5|117276.5|117411.5|117311.5|117411.5|117311.5|117372.5|117272.5|195
1629688500000|2021-08-23 03:15:00|117407.1|117307.1|117415.6|117315.6|117427.5|117327.5|117390.1|117290.1|137
1629688800000|2021-08-23 03:20:00|117415.5|117315.5|117428.5|117328.5|117448|117348|117412|117312|155
1629689100000|2021-08-23 03:25:00|117431.2|117331.2|117392.3|117292.3|117441.5|117341.5|117385.6|117285.6|120
1629689400000|2021-08-23 03:30:00|117391.1|117291.1|117409.3|117309.3|117420.4|117320.4|117391|117291|142
1629689700000|2021-08-23 03:35:00|117409.8|117309.8|117421.6|117321.6|117429.8|117329.8|117391.5|117291.5|119
1629690000000|2021-08-23 03:40:00|117422.5|117322.5|117443.1|117343.1|117456.8|117356.8|117417|117317|106
1629690300000|2021-08-23 03:45:00|117443.4|117343.4|117417.5|117317.5|117449|117349|117409.5|117309.5|105
1629690600000|2021-08-23 03:50:00|117420|117320|117435.5|117335.5|117435.8|117335.8|117419.5|117319.5|49
1629690900000|2021-08-23 03:55:00|117438.2|117338.2|117430|117330|117447|117347|117429|117329|84
1629691200000|2021-08-23 04:00:00|117431.4|117331.4|117429|117329|117444|117344|117422.5|117322.5|74
1629691500000|2021-08-23 04:05:00|117430|117330|117446|117346|117453.5|117353.5|117413.5|117313.5|119
1629691800000|2021-08-23 04:10:00|117444|117344|117452.3|117352.3|117468.2|117368.2|117436.1|117336.1|117
1629692100000|2021-08-23 04:15:00|117450.6|117350.6|117447.7|117347.7|117471.5|117371.5|117436.3|117336.3|122
1629692400000|2021-08-23 04:20:00|117447.2|117347.2|117498.5|117398.5|117518.3|117418.3|117446|117346|170
1629692700000|2021-08-23 04:25:00|117495.2|117395.2|117492.5|117392.5|117527.7|117427.7|117475|117375|126
1629693000000|2021-08-23 04:30:00|117491|117391|117452|117352|117491.8|117391.8|117450.5|117350.5|125
1629693300000|2021-08-23 04:35:00|117452.5|117352.5|117460|117360|117468.4|117368.4|117435|117335|144
1629693600000|2021-08-23 04:40:00|117455|117355|117435.4|117335.4|117468.5|117368.5|117423|117323|107
1629693900000|2021-08-23 04:45:00|117433.5|117333.5|117432.7|117332.7|117445|117345|117423.5|117323.5|111
1629694200000|2021-08-23 04:50:00|117431.4|117331.4|117425.5|117325.5|117433|117333|117397|117297|125
1629694500000|2021-08-23 04:55:00|117422|117322|117383|117283|117425.3|117325.3|117378|117278|149
1629694800000|2021-08-23 05:00:00|117385|117285|117412|117312|117431.7|117331.7|117385|117285|199
1629695100000|2021-08-23 05:05:00|117413.6|117313.6|117395|117295|117419.5|117319.5|117382|117282|135
1629695400000|2021-08-23 05:10:00|117393.6|117293.6|117415|117315|117419.5|117319.5|117377.5|117277.5|199
1629695700000|2021-08-23 05:15:00|117416.5|117316.5|117412.5|117312.5|117419.1|117319.1|117402.5|117302.5|109
1629696000000|2021-08-23 05:20:00|117414.5|117314.5|117419.3|117319.3|117419.5|117319.5|117402.5|117302.5|120
1629696300000|2021-08-23 05:25:00|117416.8|117316.8|117411.5|117311.5|117417.6|117317.6|117405|117305|105
1629696600000|2021-08-23 05:30:00|117413.5|117313.5|117411.5|117311.5|117419|117319|117405|117305|101
1629696900000|2021-08-23 05:35:00|117410|117310|117411.5|117311.5|117418|117318|117405|117305|118
1629697200000|2021-08-23 05:40:00|117412|117312|117411.5|117311.5|117419.2|117319.2|117393.5|117293.5|123
1629697500000|2021-08-23 05:45:00|117413.5|117313.5|117400|117300|117417.1|117317.1|117389|117289|156
1629697800000|2021-08-23 05:50:00|117398.5|117298.5|117416.5|117316.5|117422|117322|117394|117294|113
1629698100000|2021-08-23 05:55:00|117417|117317|117450|117350|117459|117359|117415.4|117315.4|167
1629698400000|2021-08-23 06:00:00|117467|117367|117532.1|117432.1|117540.5|117440.5|117464|117364|302
1629698700000|2021-08-23 06:05:00|117532.5|117432.5|117500.6|117400.6|117534|117434|117490.2|117390.2|184
1629699000000|2021-08-23 06:10:00|117500.1|117400.1|117535|117435|117540.8|117440.8|117496|117396|184
1629699300000|2021-08-23 06:15:00|117534.4|117434.4|117523|117423|117551.6|117451.6|117505.4|117405.4|225
1629699600000|2021-08-23 06:20:00|117520.1|117420.1|117463.4|117363.4|117523.5|117423.5|117454.5|117354.5|148
1629699900000|2021-08-23 06:25:00|117463.1|117363.1|117477.9|117377.9|117518.5|117418.5|117460.1|117360.1|271
1629700200000|2021-08-23 06:30:00|117476.9|117376.9|117514.9|117414.9|117514.9|117414.9|117424.3|117324.3|171
1629700500000|2021-08-23 06:35:00|117514.4|117414.4|117516.9|117416.9|117520|117420|117510.4|117410.4|69
1629700800000|2021-08-23 06:40:00|117517.3|117417.3|117605|117405|117741.9|117541.9|117515.9|117388|112
1629701100000|2021-08-23 06:45:00|117609.9|117409.9|117643|117443|117743|117543|117535.2|117405|151
1629701400000|2021-08-23 06:50:00|117642.6|117442.6|117636|117436|117666.9|117466.9|117636|117436|64
1629701700000|2021-08-23 06:55:00|117636.6|117436.6|117594|117394|117636.6|117436.6|117594|117394|69
1629702000000|2021-08-23 07:00:00|117594.5|117394.5|117579.5|117379.5|117602|117428.9|117528.9|117366.9|60
1629702300000|2021-08-23 07:05:00|117580|117380|117614|117414|117614|117457.5|117524.5|117375.5|127
1629702600000|2021-08-23 07:10:00|117613.5|117413.5|117587.5|117387.5|117613.5|117413.5|117583|117383|60
1629702900000|2021-08-23 07:15:00|117590|117390|117585|117385|117590|117390|117576|117376|58
1629703200000|2021-08-23 07:20:00|117583.5|117383.5|117585|117385|117591|117391|117583.5|117383.5|20
1629703500000|2021-08-23 07:25:00|117541.2|117441.2|117512.5|117412.5|117555|117455|117504.2|117404.2|35
1629703800000|2021-08-23 07:30:00|117512.6|117412.6|117535|117335|117561.1|117421.6|117500.9|117331.5|160
1629704100000|2021-08-23 07:35:00|117537|117337|117445.4|117345.4|117556|117389.8|117444.2|117303.2|84
1629704400000|2021-08-23 07:40:00|117445.1|117345.1|117431.1|117331.1|117498.5|117345.1|117405|117289|69
1629704700000|2021-08-23 07:45:00|117432.1|117332.1|117421.8|117321.8|117435.6|117335.6|117417.9|117317.9|61
1629705000000|2021-08-23 07:50:00|117423.1|117323.1|117425.2|117325.2|117428|117328|117399.7|117299.7|70
1629705300000|2021-08-23 07:55:00|117420.1|117320.1|117410|117310|117420.1|117320.1|117379.2|117279.2|58
1629705600000|2021-08-23 08:00:00|117407|117307|117369.5|117269.5|117411|117311|117338|117198|67
1629705900000|2021-08-23 08:05:00|117369|117269|117407.5|117207.5|117419|117272|117340|117190|48
1629706200000|2021-08-23 08:10:00|117406|117206|117382|117182|117406|117217.8|117311.8|117177.5|88
1629706500000|2021-08-23 08:15:00|117382.5|117182.5|117388.5|117188.5|117405|117205|117382.5|117182.5|41
1629706800000|2021-08-23 08:20:00|117395|117195|117394.8|117194.8|117401.5|117201.5|117384.7|117184.7|59
1629707100000|2021-08-23 08:25:00|117396.3|117196.3|117385.1|117185.1|117424.1|117257.5|117334.5|117185.1|65
1629707400000|2021-08-23 08:30:00|117383.8|117183.8|117315|117215|117385.1|117221.8|117305|117178.5|24
1629707700000|2021-08-23 08:35:00|117317.8|117217.8|117357|117157|117363.5|117217.8|117300|117141.5|70
1629708000000|2021-08-23 08:40:00|117355.5|117155.5|117263.5|117163.5|117355.5|117202|117261|117150.8|52
1629708300000|2021-08-23 08:45:00|117254|117154|117305|117105|117340|117154|117215|117077.3|84
1629708600000|2021-08-23 08:50:00|117309|117109|117356|117156|117356|117210|117245|117093.2|62
1629708900000|2021-08-23 08:55:00|117355.5|117155.5|117287|117187|117360|117190|117285.3|117117.5|68
1629709200000|2021-08-23 09:00:00|117289|117189|117319|117119|117319.5|117191|117268|117119|20
1629709500000|2021-08-23 09:05:00|117319.5|117119.5|117279.5|117179.5|117326|117180.5|117279.3|117119.5|11
1629709800000|2021-08-23 09:10:00|117280|117180|117243.5|117143.5|117317.5|117181.5|117243.5|117100|13
1629710100000|2021-08-23 09:15:00|117243.6|117143.6|117264.5|117164.5|117267|117167|117239.5|117139.5|16
1629710400000|2021-08-23 09:20:00|117261|117161|117264|117164|117264.5|117164.5|117261|117161|5
1629710700000|2021-08-23 09:25:00|117264.7|117164.7|117337|117137|117337|117168|117264.5|117118.5|22
1629711000000|2021-08-23 09:30:00|117336|117136|117351|117151|117363.2|117211|117311|117136|11
1629711300000|2021-08-23 09:35:00|117353.5|117153.5|117346|117146|117355.5|117201|117301|117146|4
1629711600000|2021-08-23 09:40:00|117350.5|117150.5|117313.2|117213.2|117363.4|117217.5|117313.2|117142.5|26
1629711900000|2021-08-23 09:45:00|117314|117214|117347|117147|117348|117214|117297|117146.5|12
1629712200000|2021-08-23 09:50:00|117346.5|117146.5|117321.7|117121.7|117346.5|117180.9|117258.2|117108.3|19
1629712500000|2021-08-23 09:55:00|117322.2|117122.2|117335|117135|117335|117135|117322.2|117122.2|12
1629712800000|2021-08-23 10:00:00|117334|117134|117324|117124|117345|117181.5|117237.5|117093.5|46
1629713100000|2021-08-23 10:05:00|117320|117120|117320.5|117120.5|117320.5|117161.5|117241.3|117075.2|36
1629713400000|2021-08-23 10:10:00|117320|117120|117320.9|117120.9|117323.5|117169|117242.1|117085.8|26
1629713700000|2021-08-23 10:15:00|117317|117117|117310.5|117110.5|117317|117117|117286|117086|22
1629714000000|2021-08-23 10:20:00|117311|117111|117338|117138|117338|117138|117310|117110|11
1629714300000|2021-08-23 10:25:00|117340.5|117140.5|117348|117148|117348|117148|117340.5|117140.5|3
1629714600000|2021-08-23 10:30:00|117348.3|117148.3|117349|117149|117349|117149|117348|117148|3
1629714900000|2021-08-23 10:35:00|117349.3|117149.3|117351.5|117151.5|117352|117152|117349|117149|10
1629715200000|2021-08-23 10:40:00|117354|117154|117354|117154|117354.6|117154.6|117354|117154|4
1629715500000|2021-08-23 10:45:00|117351.5|117151.5|117339|117139|117351.5|117151.5|117337.1|117137.1|11
1629715800000|2021-08-23 10:50:00|117340|117140|117320.9|117120.9|117340|117196.8|117291|117118.5|36
1629716100000|2021-08-23 10:55:00|117317.4|117117.4|117300.5|117100.5|117317.5|117117.5|117281.9|117081.9|47
1629716400000|2021-08-23 11:00:00|117297.5|117097.5|117279.5|117079.5|117299|117099|117279.5|117079.5|8
1629716700000|2021-08-23 11:05:00|117280.5|117080.5|117296.3|117096.3|117296.3|117096.3|117279.5|117079.5|11
1629717600000|2021-08-23 11:20:00|117296.8|117096.8|117316|117116|117316|117116|117296.8|117096.8|16
1629718500000|2021-08-23 11:35:00|117318|117118|117209|117109|117318|117141.3|117205.5|117071.9|42
1629718800000|2021-08-23 11:40:00|117209.5|117109.5|117271.9|117071.9|117273.5|117122.5|117209.5|117071.5|15
1629719100000|2021-08-23 11:45:00|117275.5|117075.5|117278|117078|117278.5|117078.5|117275.5|117075.5|3
1629719400000|2021-08-23 11:50:00|117280.1|117080.1|117281.9|117081.9|117281.9|117081.9|117280.1|117080.1|4
1629719700000|2021-08-23 11:55:00|117219.3|117119.3|117292|117092|117293|117128|117215.1|117080.5|16
1629720000000|2021-08-23 12:00:00|117289.5|117089.5|117292|117092|117292|117092|117287|117087|4
1629720600000|2021-08-23 12:10:00|117291|117091|117230.3|117130.3|117291|117138.3|117225.5|117071.1|23
1629720900000|2021-08-23 12:15:00|117231.5|117131.5|117225.8|117125.8|117231.5|117131.5|117225.8|117125.8|4
1629721200000|2021-08-23 12:20:00|117233.8|117133.8|117275.3|117075.3|117292.5|117135.4|117230.8|117070.3|19
1629721500000|2021-08-23 12:25:00|117275.8|117075.8|117281|117081|117281.5|117161.2|117200.5|117075.8|30
1629721800000|2021-08-23 12:30:00|117280.5|117080.5|117281|117081|117282|117082|117280.5|117080.5|5
1629722100000|2021-08-23 12:35:00|117280.2|117080.2|117281|117081|117282.5|117082.5|117280.2|117080.2|5
1629722700000|2021-08-23 12:45:00|117285|117085|117291.5|117091.5|117291.5|117091.5|117285|117085|6
1629723000000|2021-08-23 12:50:00|117290|117090|117202.9|117102.9|117290|117102.9|117197.9|117045.9|49
1629723300000|2021-08-23 12:55:00|117203.4|117103.4|117201.3|117101.3|117206.8|117106.8|117201.3|117101.3|7
1629723600000|2021-08-23 13:00:00|117202|117102|117260.9|117060.9|117287.9|117133|117200.1|117056|77
1629723900000|2021-08-23 13:05:00|117259.9|117059.9|117251|117051|117262|117100.1|117185.2|117039.5|30
1629724200000|2021-08-23 13:10:00|117252|117052|117297|117097|117299.5|117099.5|117252|117052|34
1629724500000|2021-08-23 13:15:00|117294.2|117094.2|117312.1|117112.1|117315|117159|117251.3|117091.5|46
1629724800000|2021-08-23 13:20:00|117267.8|117167.8|117284|117084|117296.1|117180.1|117246.5|117080.6|35
1629725100000|2021-08-23 13:25:00|117281.5|117081.5|117183|117083|117286|117132.5|117183|117081.4|51
1629725400000|2021-08-23 13:30:00|117182.5|117082.5|117145.5|117045.5|117201|117083|117136.5|116989.5|81
1629725700000|2021-08-23 13:35:00|117148|117048|117133.5|117033.5|117161.5|117061.5|117128|117028|59
1629726000000|2021-08-23 13:40:00|117134.5|117034.5|117174.5|117074.5|117176.5|117076.5|117134.5|117034.5|38
1629726300000|2021-08-23 13:45:00|117171.5|117071.5|117159|117059|117171.5|117071.5|117153.5|117053.5|21
1629726600000|2021-08-23 13:50:00|117159.5|117059.5|117198.5|117098.5|117198.5|117098.5|117159|117059|15
1629726900000|2021-08-23 13:55:00|117196.5|117096.5|117193.5|117093.5|117245.5|117096.5|117183.4|117043.1|33
1629727200000|2021-08-23 14:00:00|117194|117094|117193|117093|117194|117094|117191.2|117091.2|27
1629727500000|2021-08-23 14:05:00|117191.7|117091.7|117208|117108|117215|117115|117191.7|117091.7|32
1629727800000|2021-08-23 14:10:00|117208.4|117108.4|117182.5|117082.5|117213.5|117113.5|117177|117077|33
1629728100000|2021-08-23 14:15:00|117186|117086|117205.5|117105.5|117205.5|117105.5|117186|117086|34
1629728400000|2021-08-23 14:20:00|117205.9|117105.9|117186.8|117086.8|117207|117107|117186.8|117086.8|42
1629728700000|2021-08-23 14:25:00|117185.8|117085.8|117180.8|117080.8|117185.8|117085.8|117180.5|117080.5|16
1629729000000|2021-08-23 14:30:00|117176.8|117076.8|117180.4|117080.4|117191.1|117091.1|117172.9|117072.9|43
1629729300000|2021-08-23 14:35:00|117180.6|117080.6|117175.5|117075.5|117180.6|117080.6|117175.3|117075.3|8
1629729600000|2021-08-23 14:40:00|117176.5|117076.5|117176.8|117076.8|117190.5|117090.5|117176.3|117076.3|28
1629729900000|2021-08-23 14:45:00|117175.8|117075.8|117186.5|117086.5|117195.5|117095.5|117174|117074|39
1629730200000|2021-08-23 14:50:00|117186|117086|117172.5|117072.5|117187.5|117087.5|117157|117057|31
1629730500000|2021-08-23 14:55:00|117172|117072|117154.1|117054.1|117172|117072|117154|117054|11
1629730800000|2021-08-23 15:00:00|117152.3|117052.3|117128.5|117028.5|117152.3|117052.3|117119|117019|47
1629731100000|2021-08-23 15:05:00|117129|117029|117133.8|117033.8|117133.8|117033.8|117115|117015|26
1629731400000|2021-08-23 15:10:00|117133.5|117033.5|117130.5|116930.5|117133.5|117033.5|117077|116921.9|53
1629731700000|2021-08-23 15:15:00|117131|116931|117131|116931|117131|116931|117129.2|116929.2|4
1629732000000|2021-08-23 15:20:00|117133.5|116933.5|117098|116998|117133.5|117002.8|117081.9|116933.5|53
1629732300000|2021-08-23 15:25:00|117097.5|116997.5|117144.5|117044.5|117205.4|117059.6|117097|116955.4|71
1629732600000|2021-08-23 15:30:00|117145.2|117045.2|117111.2|117011.2|117193.7|117045.2|117111.2|116981.7|38
1629732900000|2021-08-23 15:35:00|117111.7|117011.7|117106|117006|117111.7|117011.7|117105.6|117005.6|17
1629733200000|2021-08-23 15:40:00|117106.5|117006.5|117104.3|117004.3|117106.5|117006.5|117102.5|117002.5|9
1629733500000|2021-08-23 15:45:00|117104.5|117004.5|117103|117003|117107|117007|117101.3|117001.3|21
1629734100000|2021-08-23 15:55:00|117101.5|117001.5|117085.3|116985.3|117101.5|117001.5|117077|116977|40
1629734400000|2021-08-23 16:00:00|117084.8|116984.8|117077.9|116977.9|117084.8|116984.8|117077.5|116977.5|15
1629734700000|2021-08-23 16:05:00|117077.8|116977.8|117071.3|116971.3|117077.8|116977.8|117069.6|116969.6|7
1629735000000|2021-08-23 16:10:00|117070.8|116970.8|117052|116952|117070.8|116970.8|117049.4|116949.4|18
1629735300000|2021-08-23 16:15:00|117053.5|116953.5|117057.1|116957.1|117067.3|116967.3|117049.8|116949.8|27
1629735600000|2021-08-23 16:20:00|117056.6|116956.6|117056.8|116956.8|117057.1|116957.1|117056.6|116956.6|3
1629735900000|2021-08-23 16:25:00|117052.1|116952.1|117054.8|116954.8|117054.8|116954.8|117050.6|116950.6|5
1629736200000|2021-08-23 16:30:00|117054.3|116954.3|117053.8|116953.8|117054.8|116954.8|117050.5|116950.5|7
1629736500000|2021-08-23 16:35:00|117054.8|116954.8|117101.5|116901.5|117105.1|116954.8|117038|116894.6|45
1629736800000|2021-08-23 16:40:00|117101.1|116901.1|117091.1|116891.1|117101.5|116901.5|117091.1|116891.1|5
1629737400000|2021-08-23 16:50:00|117085.1|116885.1|117098.5|116898.5|117099.5|116899.5|117085.1|116885.1|8
1629737700000|2021-08-23 16:55:00|117098|116898|117054|116954|117098|116954.3|117050.3|116898|8
1629738000000|2021-08-23 17:00:00|117054.3|116954.3|117106|116906|117106|116955.5|117053.3|116905|13
1629738300000|2021-08-23 17:05:00|117103.8|116903.8|116988|116888|117103.8|116949|116988|116888|54
1629738600000|2021-08-23 17:10:00|116984.5|116884.5|116971|116871|117042.7|116887|116964|116820.1|46
1629738900000|2021-08-23 17:15:00|116970.5|116870.5|116998.5|116898.5|117066|116898.5|116970|116834|39
1629739200000|2021-08-23 17:20:00|116998|116898|116938.5|116838.5|116998.3|116898.3|116938|116838|50
1629739500000|2021-08-23 17:25:00|116938|116838|116934.3|116834.3|116938|116838|116934.3|116834.3|5
1629739800000|2021-08-23 17:30:00|116933.3|116833.3|116933.5|116833.5|116933.5|116833.5|116915.5|116815.5|26
1629740100000|2021-08-23 17:35:00|116935|116835|117002.4|116802.4|117007|116861|116925.5|116795|55
1629740400000|2021-08-23 17:40:00|117002.9|116802.9|117002.5|116802.5|117002.9|116802.9|117002|116802|5
1629740700000|2021-08-23 17:45:00|117001|116801|117005|116805|117005|116805|116999.5|116799.5|7
1629741300000|2021-08-23 17:55:00|117004.7|116804.7|117004.7|116804.7|117004.7|116804.7|117004.7|116804.7|1
1629741900000|2021-08-23 18:05:00|117002.4|116802.4|117005.4|116805.4|117005.5|116805.5|117001.9|116801.9|5
1629742200000|2021-08-23 18:10:00|117004.4|116804.4|117004.4|116804.4|117004.4|116804.4|117004.4|116804.4|1
1629742500000|2021-08-23 18:15:00|117006.4|116806.4|116966.5|116866.5|117043.8|116892.5|116950.5|116806.4|43
1629742800000|2021-08-23 18:20:00|116966.8|116866.8|116962.5|116862.5|116971|116871|116957.3|116857.3|20
1629743100000|2021-08-23 18:25:00|116962|116862|116940|116840|116999.5|116862|116916.5|116766|68
1629743400000|2021-08-23 18:30:00|116940.5|116840.5|116965.5|116865.5|116966|116866|116940.5|116840.5|17
1629743700000|2021-08-23 18:35:00|116961.3|116861.3|116935|116835|116961.3|116861.3|116935|116835|9
1629744000000|2021-08-23 18:40:00|116931.5|116831.5|116910|116810|116963|116831.5|116907|116758|42
1629744300000|2021-08-23 18:45:00|116909|116809|116903|116803|116909|116809|116903|116803|3
1629744600000|2021-08-23 18:50:00|116900|116800|116902.8|116802.8|116902.8|116802.8|116899|116799|4
1629744900000|2021-08-23 18:55:00|116902.5|116802.5|116901|116801|116902.5|116802.5|116900.3|116800.3|7
1629745200000|2021-08-23 19:00:00|116902.3|116802.3|116918|116818|116918|116818|116898.5|116798.5|29
1629745500000|2021-08-23 19:05:00|116920|116820|116972.5|116772.5|116973|116823|116918|116772.5|15
1629745800000|2021-08-23 19:10:00|116973.5|116773.5|117002.7|116802.7|117065.7|116865.7|116971.5|116771.5|78
1629746100000|2021-08-23 19:15:00|117017.5|116817.5|117006.5|116806.5|117032|116832|116993.5|116793.5|32
1629746400000|2021-08-23 19:20:00|117007|116807|117007|116807|117007|116807|117007|116807|1
1629746700000|2021-08-23 19:25:00|117013|116813|117012.5|116812.5|117016.5|116816.5|117012.5|116812.5|10
1629747000000|2021-08-23 19:30:00|117011.5|116811.5|117012.5|116812.5|117012.5|116812.5|117011.5|116811.5|2
1629747300000|2021-08-23 19:35:00|117013|116813|117016.5|116816.5|117017.5|116817.5|117013|116813|8
1629747600000|2021-08-23 19:40:00|117017|116817|117032|116832|117032.4|116832.4|117017|116817|24
1629747900000|2021-08-23 19:45:00|117032.5|116832.5|117057|116857|117060.5|116860.5|117022.5|116822.5|39
1629748200000|2021-08-23 19:50:00|117064|116864|117057|116857|117064|116864|117057|116857|8
1629748500000|2021-08-23 19:55:00|117050.5|116850.5|116970|116870|117050.5|116883.5|116962.5|116831.5|42
1629763200000|2021-08-24 00:00:00|117085|116885|116970.9|116870.9|117125.6|116968.3|116945.1|116783.2|274
1629763500000|2021-08-24 00:05:00|117013.2|116813.2|116990.5|116890.5|117044.8|116896.5|116962.7|116805.1|255
1629763800000|2021-08-24 00:10:00|116993|116893|117043|116943|117046.7|116946.7|116953.5|116853.5|265
1629764100000|2021-08-24 00:15:00|117046|116946|117056.4|116956.4|117123.5|117023.5|117038.2|116938.2|339
1629764400000|2021-08-24 00:20:00|117055.4|116955.4|117114.5|117014.5|117143.6|117043.6|117053.5|116953.5|258
1629764700000|2021-08-24 00:25:00|117113.4|117013.4|117169|117069|117182.9|117082.9|117105|117005|339
1629765000000|2021-08-24 00:30:00|117168|117068|117091.1|116991.1|117173.6|117073.6|117075.9|116975.9|255
1629765300000|2021-08-24 00:35:00|117089|116989|117032.7|116932.7|117091.5|116991.5|117004.4|116904.4|308
1629765600000|2021-08-24 00:40:00|117031.9|116931.9|117088.1|116988.1|117093.7|116993.7|117029|116929|244
1629765900000|2021-08-24 00:45:00|117088.5|116988.5|117107.2|117007.2|117123.7|117023.7|117051.3|116951.3|212
1629766200000|2021-08-24 00:50:00|117106.4|117006.4|117125.5|117025.5|117135.4|117035.4|117102.5|117002.5|173
1629766500000|2021-08-24 00:55:00|117127.5|117027.5|117092.6|116992.6|117132.5|117032.5|117070.7|116970.7|189
1629766800000|2021-08-24 01:00:00|117092|116992|117021|116921|117097.3|116997.3|116990.2|116890.2|246
1629767100000|2021-08-24 01:05:00|117019|116919|117017.5|116917.5|117046.5|116946.5|117008|116908|168
1629767400000|2021-08-24 01:10:00|117015|116915|117018.5|116918.5|117037.9|116937.9|116999|116899|96
1629767700000|2021-08-24 01:15:00|117008.3|116908.3|117046|116946|117060.8|116960.8|116998|116898|207
1629768000000|2021-08-24 01:20:00|117039.4|116939.4|116982.5|116882.5|117039.4|116939.4|116975|116875|191
1629768300000|2021-08-24 01:25:00|116985.9|116885.9|116968.1|116868.1|117005.4|116905.4|116962.8|116862.8|287
1629768600000|2021-08-24 01:30:00|116965.1|116865.1|116998.9|116898.9|117008.5|116908.5|116964.4|116864.4|253
1629768900000|2021-08-24 01:35:00|117001.5|116901.5|116998.9|116898.9|117030.3|116930.3|116988.5|116888.5|283
1629769200000|2021-08-24 01:40:00|116998.5|116898.5|116954|116854|116998.9|116898.9|116954|116854|191
1629769500000|2021-08-24 01:45:00|116952.5|116852.5|116964.5|116864.5|116996.5|116896.5|116949.2|116849.2|222
1629769800000|2021-08-24 01:50:00|116963.4|116863.4|116972|116872|116979.7|116879.7|116957.4|116857.4|99
1629770100000|2021-08-24 01:55:00|116969.3|116869.3|117094.5|116994.5|117095.7|116995.7|116967.5|116867.5|290
1629770400000|2021-08-24 02:00:00|117094.7|116994.7|117102|117002|117114.6|117014.6|117079.4|116979.4|261
1629770700000|2021-08-24 02:05:00|117103.7|117003.7|117122.6|117022.6|117142.1|117042.1|117091.7|116991.7|262
1629771000000|2021-08-24 02:10:00|117122.3|117022.3|117128|117028|117152.6|117052.6|117112.5|117012.5|208
1629771300000|2021-08-24 02:15:00|117127.6|117027.6|117077.4|116977.4|117127.6|117027.6|117069.5|116969.5|253
1629771600000|2021-08-24 02:20:00|117076.5|116976.5|117084.7|116984.7|117103.6|117003.6|117056.5|116956.5|231
1629771900000|2021-08-24 02:25:00|117082.4|116982.4|117085.5|116985.5|117102.5|117002.5|117080.6|116980.6|129
1629772200000|2021-08-24 02:30:00|117087.5|116987.5|117057.7|116957.7|117121.5|117021.5|117057.5|116957.5|156
1629772500000|2021-08-24 02:35:00|117058.1|116958.1|116965|116865|117060|116960|116960.5|116860.5|247
1629772800000|2021-08-24 02:40:00|116965.4|116865.4|116855|116755|116965.4|116865.4|116844.5|116744.5|320
1629773100000|2021-08-24 02:45:00|116856.5|116756.5|116783.1|116683.1|116874.9|116774.9|116756.5|116656.5|334
1629773400000|2021-08-24 02:50:00|116780.1|116680.1|116764|116664|116794.4|116694.4|116759.5|116659.5|196
1629773700000|2021-08-24 02:55:00|116764.5|116664.5|116728.5|116628.5|116765.4|116665.4|116674.8|116574.8|290
1629774000000|2021-08-24 03:00:00|116729|116629|116766.7|116666.7|116786.4|116686.4|116719|116619|216
1629774300000|2021-08-24 03:05:00|116766.3|116666.3|116807.5|116707.5|116807.5|116707.5|116752.1|116652.1|236
1629774600000|2021-08-24 03:10:00|116808.9|116708.9|116793.5|116693.5|116866.3|116766.3|116793.5|116693.5|238
1629774900000|2021-08-24 03:15:00|116795|116695|116752|116652|116795|116695|116737.4|116637.4|246
1629775200000|2021-08-24 03:20:00|116752.1|116652.1|116785.1|116685.1|116785.1|116685.1|116746.6|116646.6|172
1629775500000|2021-08-24 03:25:00|116786.8|116686.8|116798.5|116698.5|116809.3|116709.3|116761.8|116661.8|149
1629775800000|2021-08-24 03:30:00|116800|116700|116759.9|116659.9|116805.3|116705.3|116749.9|116649.9|152
1629776100000|2021-08-24 03:35:00|116760.4|116660.4|116777|116677|116791.2|116691.2|116743.6|116643.6|137
1629776400000|2021-08-24 03:40:00|116773|116673|116788.4|116688.4|116796.5|116696.5|116764|116664|125
1629776700000|2021-08-24 03:45:00|116787.9|116687.9|116775|116675|116796.5|116696.5|116771|116671|130
1629777000000|2021-08-24 03:50:00|116775.4|116675.4|116749.5|116649.5|116775.6|116675.6|116749.5|116649.5|94
1629777300000|2021-08-24 03:55:00|116750|116650|116777.9|116677.9|116777.9|116677.9|116749.5|116649.5|96
1629777600000|2021-08-24 04:00:00|116774.8|116674.8|116770|116670|116785|116685|116719.4|116619.4|186
1629777900000|2021-08-24 04:05:00|116772|116672|116762.5|116662.5|116787|116687|116761.6|116661.6|111
1629778200000|2021-08-24 04:10:00|116762.7|116662.7|116764.4|116664.4|116767|116667|116749.4|116649.4|73
1629778500000|2021-08-24 04:15:00|116764.9|116664.9|116760.4|116660.4|116764.9|116664.9|116727.7|116627.7|157
1629778800000|2021-08-24 04:20:00|116762|116662|116751|116651|116765|116665|116738|116638|160
1629779100000|2021-08-24 04:25:00|116752|116652|116739.7|116639.7|116753.4|116653.4|116730.4|116630.4|91
1629779400000|2021-08-24 04:30:00|116739.4|116639.4|116753.5|116653.5|116769.4|116669.4|116715|116615|146
1629779700000|2021-08-24 04:35:00|116755|116655|116780.7|116680.7|116795|116695|116751.5|116651.5|193
1629780000000|2021-08-24 04:40:00|116779.5|116679.5|116791|116691|116796.5|116696.5|116771.1|116671.1|194
1629780300000|2021-08-24 04:45:00|116792.5|116692.5|116791.1|116691.1|116812|116712|116780|116680|155
1629780600000|2021-08-24 04:50:00|116791.3|116691.3|116750.1|116650.1|116795|116695|116750|116650|90
1629780900000|2021-08-24 04:55:00|116755|116655|116745.6|116645.6|116770|116670|116739.5|116639.5|124
1629781200000|2021-08-24 05:00:00|116745|116645|116742|116642|116770|116670|116731|116631|114
1629781500000|2021-08-24 05:05:00|116740.5|116640.5|116725|116625|116762|116662|116714.4|116614.4|142
1629781800000|2021-08-24 05:10:00|116726.5|116626.5|116745|116645|116750|116650|116723.6|116623.6|206
1629782100000|2021-08-24 05:15:00|116743|116643|116792|116692|116803.4|116703.4|116729|116629|199
1629782400000|2021-08-24 05:20:00|116791.4|116691.4|116783.1|116683.1|116797.5|116697.5|116755.9|116655.9|211
1629782700000|2021-08-24 05:25:00|116782.1|116682.1|116760.4|116660.4|116798.9|116698.9|116756.1|116656.1|179
1629783000000|2021-08-24 05:30:00|116760.6|116660.6|116771|116671|116790.5|116690.5|116750.5|116650.5|90
1629783300000|2021-08-24 05:35:00|116770|116670|116750.5|116650.5|116772.6|116672.6|116730.1|116630.1|175
1629783600000|2021-08-24 05:40:00|116750.6|116650.6|116747.5|116647.5|116752.1|116652.1|116737.5|116637.5|168
1629783900000|2021-08-24 05:45:00|116748|116648|116702.5|116602.5|116755|116655|116691|116591|181
1629784200000|2021-08-24 05:50:00|116703.9|116603.9|116725|116625|116744.5|116644.5|116683.1|116583.1|231
1629784500000|2021-08-24 05:55:00|116725.1|116625.1|116755.5|116655.5|116757.5|116657.5|116725.1|116625.1|147
1629784800000|2021-08-24 06:00:00|116752.5|116652.5|116681|116581|116757|116657|116681|116581|227
1629785100000|2021-08-24 06:05:00|116683.5|116583.5|116735|116635|116735|116635|116683.5|116583.5|184
1629785400000|2021-08-24 06:10:00|116737|116637|116731.1|116631.1|116742.5|116642.5|116717|116617|187
1629785700000|2021-08-24 06:15:00|116731.6|116631.6|116702.5|116602.5|116737|116637|116702.5|116602.5|173
1629786000000|2021-08-24 06:20:00|116701|116601|116639|116539|116712.5|116612.5|116636.5|116536.5|257
1629786300000|2021-08-24 06:25:00|116639.5|116539.5|116665|116565|116685|116585|116629|116529|230
1629786600000|2021-08-24 06:30:00|116660.6|116560.6|116632|116532|116674|116574|116620.4|116520.4|182
1629786900000|2021-08-24 06:35:00|116632.2|116532.2|116695|116595|116695|116595|116632.2|116532.2|79
1629787200000|2021-08-24 06:40:00|116691.2|116591.2|116698.1|116598.1|116698.8|116598.8|116670.4|116570.4|48
1629787500000|2021-08-24 06:45:00|116693|116593|116653.5|116553.5|116736.5|116593|116650.5|116531.9|136
1629787800000|2021-08-24 06:50:00|116653.1|116553.1|116642.1|116542.1|116655.6|116555.6|116634.9|116534.9|89
1629788100000|2021-08-24 06:55:00|116636.4|116536.4|116648.4|116548.4|116657.5|116557.5|116613.9|116513.9|91
1629788400000|2021-08-24 07:00:00|116649.4|116549.4|116631.2|116531.2|116649.8|116549.8|116631.2|116531.2|49
1629788700000|2021-08-24 07:05:00|116631.9|116531.9|116663.5|116563.5|116664|116564|116631.9|116531.9|55
1629789000000|2021-08-24 07:10:00|116663.1|116563.1|116713.1|116613.1|116713.1|116613.1|116663.1|116563.1|54
1629789300000|2021-08-24 07:15:00|116711.9|116611.9|116703.8|116603.8|116734.2|116634.2|116698.2|116598.2|61
1629789600000|2021-08-24 07:20:00|116709.2|116609.2|116663.5|116563.5|116712.6|116612.6|116663|116563|57
1629789900000|2021-08-24 07:25:00|116662.6|116562.6|116663.9|116563.9|116681.9|116581.9|116656.9|116556.9|42
1629790200000|2021-08-24 07:30:00|116664.5|116564.5|116676.9|116576.9|116684.6|116584.6|116663.4|116563.4|59
1629790500000|2021-08-24 07:35:00|116679.6|116579.6|116721.1|116621.1|116722.1|116622.1|116675|116575|57
1629790800000|2021-08-24 07:40:00|116720.1|116620.1|116707|116607|116721.1|116621.1|116695|116595|34
1629791100000|2021-08-24 07:45:00|116708|116608|116733.5|116633.5|116746.4|116646.4|116708|116608|36
1629791400000|2021-08-24 07:50:00|116733.3|116633.3|116715|116615|116733.3|116633.3|116705.4|116605.4|42
1629791700000|2021-08-24 07:55:00|116719.1|116619.1|116690.5|116590.5|116725.5|116625.5|116674|116574|70
1629792000000|2021-08-24 08:00:00|116690.4|116590.4|116727.5|116627.5|116731.5|116631.5|116690.4|116590.4|64
1629792300000|2021-08-24 08:05:00|116730|116630|116748.5|116648.5|116760|116660|116730|116630|37
1629792600000|2021-08-24 08:10:00|116755|116655|116755.5|116655.5|116772|116672|116755|116655|31
1629792900000|2021-08-24 08:15:00|116755|116655|116761|116661|116765|116665|116755|116655|14
1629793200000|2021-08-24 08:20:00|116755|116655|116771|116671|116779|116679|116755|116655|23
1629793500000|2021-08-24 08:25:00|116772|116672|116767.6|116667.6|116776|116676|116751.9|116651.9|48
1629793800000|2021-08-24 08:30:00|116764.4|116664.4|116776|116676|116777.3|116677.3|116755|116655|32
1629794100000|2021-08-24 08:35:00|116765|116665|116780|116680|116790|116690|116755|116655|12
1629794400000|2021-08-24 08:40:00|116779|116679|116774.5|116674.5|116779.5|116679.5|116771|116671|19
1629794700000|2021-08-24 08:45:00|116772.5|116672.5|116777.5|116677.5|116784.5|116684.5|116772|116672|17
1629795000000|2021-08-24 08:50:00|116828|116628|116845|116645|116855.5|116712.5|116777|116628|72
1629795300000|2021-08-24 08:55:00|116844|116644|116876|116676|116926.8|116754.6|116798.6|116640.5|112
1629795600000|2021-08-24 09:00:00|116873.5|116673.5|116884.5|116684.5|116891.4|116691.4|116872.8|116672.8|28
1629795900000|2021-08-24 09:05:00|116884|116684|116841.6|116741.6|116884.4|116741.6|116821.1|116681.5|15
1629796200000|2021-08-24 09:10:00|116841.1|116741.1|116839.5|116739.5|116841.3|116741.3|116835|116735|10
1629796500000|2021-08-24 09:15:00|116840.8|116740.8|116824.8|116724.8|116845|116745|116824.8|116724.8|12
1629796800000|2021-08-24 09:20:00|116825|116725|116849.4|116649.4|116868.8|116725|116795.5|116595.5|52
1629797100000|2021-08-24 09:25:00|116842.1|116642.1|116850|116650|116850|116650|116841.9|116641.9|7
1629797400000|2021-08-24 09:30:00|116846.8|116646.8|116834|116634|116846.8|116646.8|116833|116633|12
1629797700000|2021-08-24 09:35:00|116834.5|116634.5|116837.8|116637.8|116853.3|116694.3|116794.3|116633.8|21
1629798000000|2021-08-24 09:40:00|116838.3|116638.3|116802.5|116602.5|116849.9|116688.6|116752.1|116600.7|37
1629798300000|2021-08-24 09:45:00|116802.3|116602.3|116824|116624|116825|116674|116764.5|116601.7|23
1629798600000|2021-08-24 09:50:00|116809|116609|116824|116624|116824|116624|116804|116604|6
1629798900000|2021-08-24 09:55:00|116825|116625|116842.3|116642.3|116859|116698.7|116798.7|116625|13
1629799200000|2021-08-24 10:00:00|116843.2|116643.2|116843.2|116643.2|116845.5|116645.5|116841.8|116641.8|9
1629799500000|2021-08-24 10:05:00|116844.5|116644.5|116843.5|116643.5|116845|116645|116843.5|116643.5|4
1629799800000|2021-08-24 10:10:00|116843|116643|116843.5|116643.5|116844.4|116687|116787|116627|24
1629800100000|2021-08-24 10:15:00|116796|116696|116806|116706|116852.5|116706|116796|116652.5|5
1629800400000|2021-08-24 10:20:00|116806.5|116706.5|116804|116704|116809.5|116709.5|116795|116695|19
1629800700000|2021-08-24 10:25:00|116808.2|116708.2|116805|116705|116825|116725|116803|116703|22
1629801000000|2021-08-24 10:30:00|116803.7|116703.7|116816.2|116716.2|116820|116720|116803.7|116703.7|9
1629801300000|2021-08-24 10:35:00|116820|116720|116867.1|116667.1|116869.1|116720|116820|116667.1|12
1629801600000|2021-08-24 10:40:00|116867.2|116667.2|116863|116663|116867.2|116667.2|116862.2|116662.2|9
1629801900000|2021-08-24 10:45:00|116862.5|116662.5|116866.1|116666.1|116866.2|116666.2|116862.5|116662.5|4
1629802200000|2021-08-24 10:50:00|116865.8|116665.8|116880|116680|116896.1|116696.1|116863|116663|12
1629802500000|2021-08-24 10:55:00|116888.6|116688.6|116840|116740|116890|116740|116840|116687.7|4
1629802800000|2021-08-24 11:00:00|116871.7|116671.7|116853|116653|116890.4|116690.4|116820.5|116620.5|40
1629803100000|2021-08-24 11:05:00|116852|116652|116858.5|116658.5|116858.5|116658.5|116852|116652|4
1629803400000|2021-08-24 11:10:00|116856|116656|116811.6|116611.6|116858.8|116658.8|116794.5|116594.5|50
1629803700000|2021-08-24 11:15:00|116811.7|116611.7|116754.5|116654.5|116811.7|116669|116754.5|116611.6|14
1629804000000|2021-08-24 11:20:00|116753|116653|116801.2|116601.2|116815.8|116664.5|116753|116591.5|28
1629804300000|2021-08-24 11:25:00|116801.3|116601.3|116792.5|116592.5|116801.3|116649.7|116743|116591.7|12
1629804600000|2021-08-24 11:30:00|116794|116594|116740.8|116640.8|116794|116649.6|116740.6|116594|9
1629804900000|2021-08-24 11:35:00|116736.3|116636.3|116742|116642|116742|116642|116736|116636|5
1629805200000|2021-08-24 11:40:00|116742.3|116642.3|116742|116642|116742.3|116642.3|116732.3|116632.3|12
1629805500000|2021-08-24 11:45:00|116745.5|116645.5|116752|116652|116752|116652|116745.5|116645.5|4
1629805800000|2021-08-24 11:50:00|116751.5|116651.5|116750|116650|116751.5|116651.5|116747.3|116647.3|7
1629806100000|2021-08-24 11:55:00|116745|116645|116750|116650|116750|116650|116736|116636|10
1629806400000|2021-08-24 12:00:00|116745|116645|116745|116645|116745|116645|116745|116645|1
1629806700000|2021-08-24 12:05:00|116741|116641|116746.5|116646.5|116746.5|116646.5|116740|116640|6
1629807000000|2021-08-24 12:10:00|116746.3|116646.3|116726|116626|116746.5|116646.5|116721.5|116621.5|15
1629807300000|2021-08-24 12:15:00|116728|116628|116739.1|116539.1|116739.1|116631.5|116677.5|116514.3|36
1629807600000|2021-08-24 12:20:00|116738.6|116538.6|116776|116576|116776|116625.5|116689.8|116533.5|26
1629807900000|2021-08-24 12:25:00|116758.8|116558.8|116682|116582|116758.8|116602|116675.5|116549.3|32
1629808200000|2021-08-24 12:30:00|116680.3|116580.3|116704|116504|116725|116580.3|116653.7|116492.5|30
1629808500000|2021-08-24 12:35:00|116705|116505|116702.5|116502.5|116709.5|116552.5|116609.4|116457.4|50
1629808800000|2021-08-24 12:40:00|116708|116508|116669.1|116469.1|116711|116511|116663.6|116463.6|36
1629809100000|2021-08-24 12:45:00|116668.6|116468.6|116681.9|116481.9|116681.9|116481.9|116663.6|116463.6|23
1629809400000|2021-08-24 12:50:00|116682.1|116482.1|116615.4|116515.4|116682.1|116519.7|116600.4|116452.4|66
1629809700000|2021-08-24 12:55:00|116616.9|116516.9|116612.4|116512.4|116634.9|116534.9|116611.4|116511.4|25
1629810000000|2021-08-24 13:00:00|116612.5|116512.5|116623.5|116523.5|116623.5|116523.5|116609.8|116509.8|21
1629810300000|2021-08-24 13:05:00|116612.7|116512.7|116606.5|116506.5|116623.5|116523.5|116601.5|116501.5|29
1629810600000|2021-08-24 13:10:00|116607|116507|116603.9|116503.9|116621.5|116521.5|116603.2|116503.2|43
1629810900000|2021-08-24 13:15:00|116604.9|116504.9|116611|116511|116621.5|116521.5|116598.3|116498.3|61
1629811200000|2021-08-24 13:20:00|116610.5|116510.5|116625.2|116525.2|116625.2|116525.2|116599.3|116499.3|26
1629811500000|2021-08-24 13:25:00|116623.5|116523.5|116626.3|116526.3|116626.3|116526.3|116617|116517|29
1629811800000|2021-08-24 13:30:00|116626.8|116526.8|116695.5|116595.5|116695.5|116595.5|116611.5|116511.5|84
1629812100000|2021-08-24 13:35:00|116696|116596|116655.5|116555.5|116715|116615|116655.5|116555.5|72
1629812400000|2021-08-24 13:40:00|116655.6|116555.6|116681.5|116581.5|116694.5|116594.5|116654.4|116554.4|33
1629812700000|2021-08-24 13:45:00|116680.3|116580.3|116668.8|116568.8|116681.5|116581.5|116668.8|116568.8|22
1629813000000|2021-08-24 13:50:00|116668.3|116568.3|116675.5|116575.5|116731.2|116576.1|116630.4|116482.5|69
1629813300000|2021-08-24 13:55:00|116676|116576|116615.5|116515.5|116679.5|116579.5|116615.5|116515.5|51
1629813600000|2021-08-24 14:00:00|116617.5|116517.5|116621|116521|116644.2|116544.2|116615|116515|34
1629813900000|2021-08-24 14:05:00|116621.5|116521.5|116610.5|116510.5|116626.5|116526.5|116604.2|116504.2|33
1629814200000|2021-08-24 14:10:00|116611.5|116511.5|116631.5|116531.5|116633.5|116533.5|116611.5|116511.5|12
1629814500000|2021-08-24 14:15:00|116631|116531|116613|116513|116631|116531|116613|116513|19
1629814800000|2021-08-24 14:20:00|116612.5|116512.5|116606.5|116506.5|116613|116513|116605.5|116505.5|26
1629815100000|2021-08-24 14:25:00|116598|116498|116581.3|116481.3|116606|116506|116572|116472|68
1629815400000|2021-08-24 14:30:00|116581.5|116481.5|116574.8|116474.8|116595.5|116495.5|116571.5|116471.5|37
1629815700000|2021-08-24 14:35:00|116573.8|116473.8|116556|116356|116582.1|116475|116502.7|116331.1|118
1629816000000|2021-08-24 14:40:00|116560.6|116360.6|116566.5|116466.5|116599|116467|116511.9|116360.6|90
1629816300000|2021-08-24 14:45:00|116565.5|116465.5|116559.5|116459.5|116570.5|116470.5|116535|116435|42
1629816600000|2021-08-24 14:50:00|116559|116459|116553.5|116453.5|116574.5|116474.5|116549.5|116449.5|48
1629816900000|2021-08-24 14:55:00|116555.2|116455.2|116589.5|116489.5|116590.5|116490.5|116555.2|116455.2|33
1629817200000|2021-08-24 15:00:00|116588.5|116488.5|116608.5|116508.5|116613.5|116513.5|116581.5|116481.5|46
1629817500000|2021-08-24 15:05:00|116609.5|116509.5|116608.5|116508.5|116614.6|116514.6|116607|116507|11
1629817800000|2021-08-24 15:10:00|116607|116507|116631.3|116431.3|116631.9|116507|116563.7|116417.1|53
1629818100000|2021-08-24 15:15:00|116631.6|116431.6|116603.7|116503.7|116641.2|116505|116588.7|116431.6|33
1629818400000|2021-08-24 15:20:00|116604.7|116504.7|116669|116469|116669.5|116519.5|116604.7|116468.1|21
1629818700000|2021-08-24 15:25:00|116668.5|116468.5|116701.4|116501.4|116701.4|116501.4|116655.4|116455.4|64
1629819000000|2021-08-24 15:30:00|116646.3|116546.3|116681|116481|116682.9|116546.3|116642.6|116465.5|62
1629819300000|2021-08-24 15:35:00|116681.2|116481.2|116632|116532|116682|116541.6|116632|116473|32
1629819600000|2021-08-24 15:40:00|116633|116533|116667|116567|116670|116570|116633|116533|43
1629819900000|2021-08-24 15:45:00|116667.5|116567.5|116663.5|116563.5|116667.5|116567.5|116663.5|116563.5|7
1629820200000|2021-08-24 15:50:00|116669.6|116569.6|116696|116596|116702.5|116602.5|116669.6|116569.6|25
1629820500000|2021-08-24 15:55:00|116695.5|116595.5|116659|116559|116695.5|116595.5|116658.5|116558.5|14
1629820800000|2021-08-24 16:00:00|116659.5|116559.5|116647|116547|116661|116561|116644.1|116544.1|10
1629821100000|2021-08-24 16:05:00|116652|116552|116658.3|116558.3|116674|116574|116652|116552|36
1629821400000|2021-08-24 16:10:00|116657.8|116557.8|116681.2|116481.2|116681.7|116557.8|116616.7|116416.7|40
1629821700000|2021-08-24 16:15:00|116679.7|116479.7|116625.2|116425.2|116688.8|116488.8|116572|116372|68
1629822000000|2021-08-24 16:20:00|116623|116423|116646|116446|116646|116446|116619.5|116419.5|33
1629822300000|2021-08-24 16:25:00|116645.5|116445.5|116599.8|116499.8|116646|116502.1|116598|116438.5|29
1629822600000|2021-08-24 16:30:00|116600|116500|116597.5|116497.5|116600.5|116500.5|116597.5|116497.5|7
1629822900000|2021-08-24 16:35:00|116598|116498|116674.5|116474.5|116681.7|116532.4|116597.5|116473.3|49
1629823200000|2021-08-24 16:40:00|116674.3|116474.3|116686.3|116486.3|116689.5|116489.5|116672.5|116472.5|26
1629823500000|2021-08-24 16:45:00|116686.8|116486.8|116667.5|116567.5|116692.3|116568.3|116660.7|116486.8|17
1629823800000|2021-08-24 16:50:00|116667.3|116567.3|116715|116515|116715|116567.3|116651.5|116494.3|36
1629824100000|2021-08-24 16:55:00|116714.2|116514.2|116665|116565|116715.2|116569.5|116654|116514.2|25
1629824400000|2021-08-24 17:00:00|116666.8|116566.8|116660.5|116560.5|116684.8|116584.8|116659.5|116559.5|45
1629824700000|2021-08-24 17:05:00|116658.8|116558.8|116663.8|116563.8|116669|116569|116658.8|116558.8|13
1629825000000|2021-08-24 17:10:00|116664.3|116564.3|116669.5|116569.5|116669.5|116569.5|116664.3|116564.3|5
1629825300000|2021-08-24 17:15:00|116665.5|116565.5|116645.5|116545.5|116665.5|116565.5|116640.5|116540.5|9
1629825600000|2021-08-24 17:20:00|116644|116544|116626.5|116526.5|116686.5|116555|116621|116466.4|80
1629825900000|2021-08-24 17:25:00|116631|116531|116640.5|116540.5|116651.5|116551.5|116620.5|116520.5|29
1629827100000|2021-08-24 17:45:00|116641|116541|116655.5|116555.5|116661.5|116561.5|116641|116541|8
1629827400000|2021-08-24 17:50:00|116655|116555|116655|116555|116655|116555|116655|116555|1
1629827700000|2021-08-24 17:55:00|116658.5|116558.5|116674.5|116574.5|116674.5|116574.5|116658.5|116558.5|8
1629828000000|2021-08-24 18:00:00|116673.5|116573.5|116670|116570|116673.5|116573.5|116660|116560|11
1629828300000|2021-08-24 18:05:00|116671.5|116571.5|116685|116585|116685|116585|116671.5|116571.5|5
1629828600000|2021-08-24 18:10:00|116683.8|116583.8|116675|116575|116683.8|116583.8|116674.5|116574.5|11
1629829200000|2021-08-24 18:20:00|116672.8|116572.8|116686.5|116486.5|116702.5|116572.8|116658|116486.5|28
1629829500000|2021-08-24 18:25:00|116685.5|116485.5|116643.5|116543.5|116694|116544|116643.5|116485|23
1629829800000|2021-08-24 18:30:00|116640|116540|116643|116543|116643|116543|116631.5|116531.5|65
1629830100000|2021-08-24 18:35:00|116642|116542|116642.5|116542.5|116642.5|116542.5|116628.5|116528.5|21
1629830400000|2021-08-24 18:40:00|116641|116541|116632.5|116532.5|116641|116541|116622.5|116522.5|13
1629830700000|2021-08-24 18:45:00|116632|116532|116621.5|116521.5|116640.5|116540.5|116621.5|116521.5|22
1629831000000|2021-08-24 18:50:00|116622.5|116522.5|116621.5|116521.5|116623|116523|116621.5|116521.5|4
1629831300000|2021-08-24 18:55:00|116620.5|116520.5|116623|116523|116628.8|116528.8|116609.5|116509.5|18
1629831600000|2021-08-24 19:00:00|116624.5|116524.5|116622.5|116522.5|116624.5|116524.5|116622.5|116522.5|3
1629831900000|2021-08-24 19:05:00|116622|116522|116621.5|116521.5|116622|116522|116621.5|116521.5|2
1629832500000|2021-08-24 19:15:00|116621|116521|116644.5|116544.5|116644.5|116544.5|116620.5|116520.5|7
1629832800000|2021-08-24 19:20:00|116644|116544|116643.5|116543.5|116644|116544|116643.5|116543.5|2
1629833400000|2021-08-24 19:30:00|116637|116537|116633.5|116533.5|116637|116537|116633|116533|13
1629833700000|2021-08-24 19:35:00|116633|116533|116655.5|116555.5|116705|116571|116633|116483.5|38
1629834000000|2021-08-24 19:40:00|116658|116558|116708|116508|116717|116576.5|116658|116506|32
1629834300000|2021-08-24 19:45:00|116709|116509|116708|116508|116709|116509|116708|116508|2
1629834600000|2021-08-24 19:50:00|116705.1|116505.1|116700|116500|116706|116506|116690|116490|39
1629834900000|2021-08-24 19:55:00|116699.5|116499.5|116656.9|116456.9|116700|116534.1|116604.2|116456.4|43
1629849600000|2021-08-25 00:00:00|116605|116405|116456.1|116356.1|116614.8|116414.8|116446.5|116275|186
1629849900000|2021-08-25 00:05:00|116459.8|116359.8|116445.5|116345.5|116468.5|116368.5|116400.2|116300.2|338
1629850200000|2021-08-25 00:10:00|116449.5|116349.5|116478|116378|116481.5|116381.5|116435.4|116335.4|200
1629850500000|2021-08-25 00:15:00|116477.5|116377.5|116532|116432|116546.4|116446.4|116460.8|116360.8|264
1629850800000|2021-08-25 00:20:00|116528.6|116428.6|116589|116489|116603.5|116503.5|116522|116422|173
1629851100000|2021-08-25 00:25:00|116590|116490|116599.8|116499.8|116603.9|116503.9|116588.5|116488.5|78
1629851400000|2021-08-25 00:30:00|116603|116503|116672.1|116572.1|116685.6|116585.6|116597.5|116497.5|204
1629851700000|2021-08-25 00:35:00|116668.2|116568.2|116689.5|116589.5|116692|116592|116648.5|116548.5|142
1629852000000|2021-08-25 00:40:00|116687.4|116587.4|116750.5|116650.5|116785|116685|116685.8|116585.8|310
1629852300000|2021-08-25 00:45:00|116750|116650|116754|116654|116756.1|116656.1|116697.7|116597.7|260
1629852600000|2021-08-25 00:50:00|116754.4|116654.4|116735|116635|116759.1|116659.1|116717.7|116617.7|245
1629852900000|2021-08-25 00:55:00|116735.4|116635.4|116722.6|116622.6|116788.3|116688.3|116720|116620|281
1629853200000|2021-08-25 01:00:00|116722.3|116622.3|116766.4|116666.4|116791|116691|116709.5|116609.5|278
1629853500000|2021-08-25 01:05:00|116768.4|116668.4|116745|116645|116793|116693|116721.5|116621.5|226
1629853800000|2021-08-25 01:10:00|116744.1|116644.1|116722.5|116622.5|116764|116664|116720|116620|229
1629854100000|2021-08-25 01:15:00|116721.2|116621.2|116715|116615|116735|116635|116705|116605|139
1629854400000|2021-08-25 01:20:00|116721|116621|116728.6|116628.6|116758|116658|116721|116621|139
1629854700000|2021-08-25 01:25:00|116728.8|116628.8|116726.4|116626.4|116738.5|116638.5|116709|116609|117
1629855000000|2021-08-25 01:30:00|116725.4|116625.4|116723|116623|116741.6|116641.6|116718.5|116618.5|203
1629855300000|2021-08-25 01:35:00|116723.5|116623.5|116755|116655|116795.4|116695.4|116723|116623|223
1629855600000|2021-08-25 01:40:00|116758|116658|116807.3|116707.3|116809.6|116709.6|116735|116635|237
1629855900000|2021-08-25 01:45:00|116807|116707|116878.4|116778.4|116900.9|116800.9|116794.9|116694.9|342
1629856200000|2021-08-25 01:50:00|116877.9|116777.9|116878.5|116778.5|116950.6|116850.6|116877.9|116777.9|348
1629856500000|2021-08-25 01:55:00|116879.2|116779.2|116883|116783|116905.4|116805.4|116855.5|116755.5|260
1629856800000|2021-08-25 02:00:00|116885|116785|116832.1|116732.1|116895|116795|116830.5|116730.5|254
1629857100000|2021-08-25 02:05:00|116832|116732|116817.5|116717.5|116837.5|116737.5|116812.5|116712.5|246
1629857400000|2021-08-25 02:10:00|116819|116719|116818.5|116718.5|116829.9|116729.9|116805|116705|143
1629857700000|2021-08-25 02:15:00|116818.7|116718.7|116790.1|116690.1|116848.5|116748.5|116789|116689|202
1629858000000|2021-08-25 02:20:00|116785|116685|116828|116728|116830.7|116730.7|116760.5|116660.5|287
1629858300000|2021-08-25 02:25:00|116827.5|116727.5|116822|116722|116828.5|116728.5|116797.5|116697.5|203
1629858600000|2021-08-25 02:30:00|116821|116721|116801|116701|116823|116723|116782|116682|227
1629858900000|2021-08-25 02:35:00|116805|116705|116725|116625|116805|116705|116725|116625|258
1629859200000|2021-08-25 02:40:00|116730.5|116630.5|116749|116649|116780|116680|116730.5|116630.5|136
1629859500000|2021-08-25 02:45:00|116748.5|116648.5|116758|116658|116759|116659|116732.7|116632.7|198
1629859800000|2021-08-25 02:50:00|116762.5|116662.5|116730|116630|116777.5|116677.5|116730|116630|165
1629860100000|2021-08-25 02:55:00|116733.5|116633.5|116736|116636|116765.1|116665.1|116728.5|116628.5|187
1629860400000|2021-08-25 03:00:00|116736.5|116636.5|116781.1|116681.1|116801.5|116701.5|116736|116636|178
1629860700000|2021-08-25 03:05:00|116781.3|116681.3|116817.7|116717.7|116817.7|116717.7|116760.7|116660.7|204
1629861000000|2021-08-25 03:10:00|116817|116717|116796.7|116696.7|116817|116717|116785.4|116685.4|140
1629861300000|2021-08-25 03:15:00|116797.2|116697.2|116786.7|116686.7|116809.2|116709.2|116749|116649|142
1629861600000|2021-08-25 03:20:00|116784.7|116684.7|116820.5|116720.5|116836.5|116736.5|116768|116668|151
1629861900000|2021-08-25 03:25:00|116821|116721|116802.5|116702.5|116824.3|116724.3|116802.5|116702.5|80
1629862200000|2021-08-25 03:30:00|116807.5|116707.5|116842|116742|116851|116751|116807.4|116707.4|97
1629862500000|2021-08-25 03:35:00|116841.4|116741.4|116850.4|116750.4|116852|116752|116818.5|116718.5|141
1629862800000|2021-08-25 03:40:00|116851|116751|116811|116711|116860|116760|116807.7|116707.7|152
1629863100000|2021-08-25 03:45:00|116812.5|116712.5|116749|116649|116817.5|116717.5|116738|116638|202
1629863400000|2021-08-25 03:50:00|116748.5|116648.5|116735|116635|116749|116649|116710|116610|155
1629863700000|2021-08-25 03:55:00|116727.8|116627.8|116767.5|116667.5|116772|116672|116707|116607|194
1629864000000|2021-08-25 04:00:00|116771|116671|116761.3|116661.3|116772.4|116672.4|116750.8|116650.8|100
1629864300000|2021-08-25 04:05:00|116763|116663|116770.8|116670.8|116772.4|116672.4|116753.1|116653.1|92
1629864600000|2021-08-25 04:10:00|116771.5|116671.5|116807.5|116707.5|116808.1|116708.1|116765.5|116665.5|127
1629864900000|2021-08-25 04:15:00|116805|116705|116828|116728|116834.5|116734.5|116792|116692|125
1629865200000|2021-08-25 04:20:00|116825|116725|116823.5|116723.5|116833.1|116733.1|116805.4|116705.4|90
1629865500000|2021-08-25 04:25:00|116820.4|116720.4|116814|116714|116820.4|116720.4|116800|116700|122
1629865800000|2021-08-25 04:30:00|116816|116716|116843.5|116743.5|116847.4|116747.4|116795.9|116695.9|168
1629866100000|2021-08-25 04:35:00|116846|116746|116817.4|116717.4|116847.7|116747.7|116810.4|116710.4|88
1629866400000|2021-08-25 04:40:00|116819.4|116719.4|116844.4|116744.4|116851|116751|116819.2|116719.2|96
1629866700000|2021-08-25 04:45:00|116842.5|116742.5|116864.4|116764.4|116864.4|116764.4|116839.2|116739.2|101
1629867000000|2021-08-25 04:50:00|116856|116756|116845|116745|116859.3|116759.3|116844|116744|120
1629867300000|2021-08-25 04:55:00|116844|116744|116825|116725|116844|116744|116795|116695|115
1629867600000|2021-08-25 05:00:00|116826.7|116726.7|116746.2|116646.2|116838.5|116738.5|116740.4|116640.4|251
1629867900000|2021-08-25 05:05:00|116753.5|116653.5|116733.1|116633.1|116754.4|116654.4|116710|116610|192
1629868200000|2021-08-25 05:10:00|116735.5|116635.5|116724.1|116624.1|116747.7|116647.7|116716.5|116616.5|166
1629868500000|2021-08-25 05:15:00|116717.5|116617.5|116748|116648|116754.1|116654.1|116714.1|116614.1|131
1629868800000|2021-08-25 05:20:00|116747.5|116647.5|116746.5|116646.5|116757.6|116657.6|116728.1|116628.1|118
1629869100000|2021-08-25 05:25:00|116747|116647|116723.1|116623.1|116774|116674|116723|116623|170
1629869400000|2021-08-25 05:30:00|116724.6|116624.6|116714.4|116614.4|116748.5|116648.5|116694|116594|185
1629869700000|2021-08-25 05:35:00|116714.9|116614.9|116761.1|116661.1|116774.4|116674.4|116714.9|116614.9|200
1629870000000|2021-08-25 05:40:00|116755|116655|116770|116670|116770.6|116670.6|116736|116636|135
1629870300000|2021-08-25 05:45:00|116766.5|116666.5|116789|116689|116794.1|116694.1|116735.5|116635.5|217
1629870600000|2021-08-25 05:50:00|116791.5|116691.5|116826|116726|116839.9|116739.9|116781.6|116681.6|265
1629870900000|2021-08-25 05:55:00|116828.1|116728.1|116822|116722|116859.4|116759.4|116818.5|116718.5|166
1629871200000|2021-08-25 06:00:00|116824|116724|116815|116715|116824|116724|116785.8|116685.8|219
1629871500000|2021-08-25 06:05:00|116809|116709|116853|116753|116870|116770|116788|116688|243
1629871800000|2021-08-25 06:10:00|116853.1|116753.1|116848.7|116748.7|116867.5|116767.5|116833.1|116733.1|205
1629872100000|2021-08-25 06:15:00|116849.5|116749.5|116827.5|116727.5|116867.5|116767.5|116822|116722|207
1629872400000|2021-08-25 06:20:00|116829|116729|116818|116718|116835.5|116735.5|116812|116712|121
1629872700000|2021-08-25 06:25:00|116819.5|116719.5|116872.4|116772.4|116872.4|116772.4|116800.8|116700.8|255
1629873000000|2021-08-25 06:30:00|116872.6|116772.6|116850.1|116750.1|116879.9|116779.9|116828|116728|120
1629873300000|2021-08-25 06:35:00|116852.1|116752.1|116882.6|116782.6|116932.1|116783.3|116851.6|116730.7|35
1629873600000|2021-08-25 06:40:00|116883.6|116783.6|116940.6|116840.6|116970.5|116840.6|116882.8|116770.5|32
1629873900000|2021-08-25 06:45:00|116936.4|116836.4|116923.4|116823.4|116947.6|116847.6|116903|116803|47
1629874200000|2021-08-25 06:50:00|116923|116823|116915|116815|116926.1|116826.1|116905|116805|28
1629874500000|2021-08-25 06:55:00|116918.8|116818.8|116937.4|116837.4|116943.1|116843.1|116892.4|116792.4|78
1629874800000|2021-08-25 07:00:00|116936.4|116836.4|116925.4|116825.4|117019.6|116869|116911.8|116811.8|131
1629875100000|2021-08-25 07:05:00|116925.6|116825.6|116848|116748|116976.5|116832.1|116848|116748|121
1629875400000|2021-08-25 07:10:00|116847.3|116747.3|116887.7|116787.7|116898.1|116798.1|116847.3|116747.3|113
1629875700000|2021-08-25 07:15:00|116887.2|116787.2|116892.1|116792.1|116896|116796|116886.3|116786.3|95
1629876000000|2021-08-25 07:20:00|116891.7|116791.7|116887|116687|116938|116793.6|116833.8|116685.1|103
1629876300000|2021-08-25 07:25:00|116885.4|116685.4|116817.1|116717.1|116886.6|116722.6|116815|116665.2|74
1629876600000|2021-08-25 07:30:00|116817.6|116717.6|116803.5|116703.5|116827.1|116727.1|116803.5|116703.5|45
1629876900000|2021-08-25 07:35:00|116813.1|116713.1|116820.5|116720.5|116825.6|116725.6|116813.1|116713.1|61
1629877200000|2021-08-25 07:40:00|116819.5|116719.5|116817|116717|116819.5|116719.5|116816|116716|19
1629877500000|2021-08-25 07:45:00|116816.5|116716.5|116737|116637|116816.5|116716.5|116737|116637|39
1629877800000|2021-08-25 07:50:00|116746|116646|116803.5|116703.5|116803.5|116703.5|116746|116646|45
1629878100000|2021-08-25 07:55:00|116804.1|116704.1|116912.5|116712.5|116912.5|116754.6|116804.1|116704.1|39
1629878400000|2021-08-25 08:00:00|116909|116709|116920|116720|116931.5|116819|116864.5|116706.5|35
1629878700000|2021-08-25 08:05:00|116918.5|116718.5|116860.8|116760.8|116919|116768|116860.8|116715.5|42
1629879000000|2021-08-25 08:10:00|116861|116761|116823|116723|116865|116765|116823|116723|36
1629879300000|2021-08-25 08:15:00|116815.8|116715.8|116859|116659|116859|116715.8|116801.5|116654|18
1629879600000|2021-08-25 08:20:00|116857|116657|116856|116656|116859.5|116659.5|116840|116640|25
1629879900000|2021-08-25 08:25:00|116853.5|116653.5|116779|116679|116859.5|116691.5|116774.8|116632.3|31
1629880200000|2021-08-25 08:30:00|116778.5|116678.5|116779.5|116679.5|116788.5|116688.5|116769.5|116669.5|33
1629880500000|2021-08-25 08:35:00|116780|116680|116753.5|116653.5|116781|116681|116741|116641|77
1629880800000|2021-08-25 08:40:00|116754|116654|116785|116685|116785|116685|116749|116649|34
1629881100000|2021-08-25 08:45:00|116781.5|116681.5|116775|116675|116793.5|116693.5|116775|116675|39
1629881400000|2021-08-25 08:50:00|116773|116673|116781.5|116681.5|116781.5|116681.5|116773|116673|5
1629881700000|2021-08-25 08:55:00|116782|116682|116793.5|116693.5|116800|116700|116782|116682|10
1629882000000|2021-08-25 09:00:00|116792|116692|116789.5|116689.5|116795.5|116695.5|116770.5|116670.5|16
1629882300000|2021-08-25 09:05:00|116803.2|116703.2|116787|116687|116805|116705|116787|116687|9
1629882600000|2021-08-25 09:10:00|116780.5|116680.5|116780.5|116680.5|116780.5|116680.5|116780.5|116680.5|1
1629882900000|2021-08-25 09:15:00|116780|116680|116770.5|116670.5|116787|116687|116770.5|116670.5|13
1629883200000|2021-08-25 09:20:00|116769.5|116669.5|116779.5|116679.5|116779.5|116679.5|116769.5|116669.5|7
1629883500000|2021-08-25 09:25:00|116780|116680|116789|116689|116789|116689|116780|116680|9
1629883800000|2021-08-25 09:30:00|116790|116690|116790|116690|116790|116690|116790|116690|1
1629884100000|2021-08-25 09:35:00|116788|116688|116790|116690|116790|116690|116780.5|116680.5|6
1629884400000|2021-08-25 09:40:00|116791.1|116691.1|116791.1|116691.1|116791.1|116691.1|116791.1|116691.1|1
1629884700000|2021-08-25 09:45:00|116791.4|116691.4|116882.3|116682.3|116898.6|116752.5|116791.4|116661.6|28
1629885000000|2021-08-25 09:50:00|116882.8|116682.8|116852.5|116652.5|116882.8|116682.8|116852.5|116652.5|13
1629885300000|2021-08-25 09:55:00|116860|116660|116853.6|116653.6|116860|116660|116853.6|116653.6|3
1629885600000|2021-08-25 10:00:00|116856|116656|116851|116651|116860.1|116660.1|116844.8|116644.8|14
1629885900000|2021-08-25 10:05:00|116851.5|116651.5|116799|116699|116851.9|116701.5|116795.5|116651.5|7
1629886200000|2021-08-25 10:10:00|116803.5|116703.5|116788.5|116688.5|116805.5|116705.5|116788.5|116688.5|12
1629886500000|2021-08-25 10:15:00|116790|116690|116790|116690|116795.5|116695.5|116788|116688|15
1629886800000|2021-08-25 10:20:00|116787.5|116687.5|116784.8|116684.8|116790|116690|116775|116675|15
1629887100000|2021-08-25 10:25:00|116785.5|116685.5|116777|116677|116789|116689|116777|116677|9
1629887400000|2021-08-25 10:30:00|116779|116679|116777|116677|116779.3|116679.3|116777|116677|4
1629887700000|2021-08-25 10:35:00|116779|116679|116777|116677|116779.3|116679.3|116775|116675|6
1629888000000|2021-08-25 10:40:00|116779|116679|116793|116693|116793|116693|116776.5|116676.5|21
1629888300000|2021-08-25 10:45:00|116792.5|116692.5|116790|116690|116801.5|116701.5|116790|116690|12
1629888600000|2021-08-25 10:50:00|116791|116691|116845.5|116645.5|116852|116695|116791|116644.5|15
1629888900000|2021-08-25 10:55:00|116844.5|116644.5|116843|116643|116845.5|116645.5|116842.9|116642.9|8
1629889200000|2021-08-25 11:00:00|116845|116645|116842.5|116642.5|116845|116645|116814.5|116614.5|28
1629889500000|2021-08-25 11:05:00|116843|116643|116843|116643|116843|116643|116843|116643|1
1629889800000|2021-08-25 11:10:00|116844.5|116644.5|116862|116662|116864.5|116664.5|116844.1|116644.1|22
1629890100000|2021-08-25 11:15:00|116862.5|116662.5|116870|116670|116870|116670|116861.5|116661.5|8
1629890400000|2021-08-25 11:20:00|116870.5|116670.5|116877.1|116677.1|116877.1|116677.1|116869.5|116669.5|11
1629890700000|2021-08-25 11:25:00|116877.6|116677.6|116906|116706|116906|116706|116873.5|116673.5|34
1629891000000|2021-08-25 11:30:00|116905.5|116705.5|116925|116725|116925|116725|116898.5|116698.5|47
1629891300000|2021-08-25 11:35:00|116925.5|116725.5|116921.5|116721.5|116925.5|116725.5|116921|116721|4
1629891600000|2021-08-25 11:40:00|116916.3|116716.3|116916.5|116716.5|116921.5|116762.5|116845.5|116714.5|21
1629891900000|2021-08-25 11:45:00|116917.3|116717.3|116898|116798|116943.3|116803.3|116878.8|116717.3|31
1629892200000|2021-08-25 11:50:00|116899|116799|116977|116777|116977|116836.5|116899|116776|37
1629892500000|2021-08-25 11:55:00|116975.5|116775.5|116950|116750|116975.5|116820.5|116910|116750|20
1629892800000|2021-08-25 12:00:00|116898|116798|116925.1|116725.1|116925.1|116798|116870|116725.1|17
1629893100000|2021-08-25 12:05:00|116927.8|116727.8|116928.8|116828.8|116970.5|116832.2|116897|116727.8|65
1629893400000|2021-08-25 12:10:00|116928.3|116828.3|116892.3|116792.3|116928.3|116828.3|116892.3|116792.3|19
1629893700000|2021-08-25 12:15:00|116889.3|116789.3|116932.3|116732.3|116935.1|116789.3|116882.3|116732.3|5
1629894000000|2021-08-25 12:20:00|116931.3|116731.3|116891.8|116691.8|116932|116771.5|116871.5|116691.8|20
1629894300000|2021-08-25 12:25:00|116892.3|116692.3|116918|116718|116942|116770.7|116828.3|116671.8|75
1629894600000|2021-08-25 12:30:00|116911|116711|116902.3|116702.3|116933.4|116783|116862.3|116701.8|63
1629894900000|2021-08-25 12:35:00|116902.8|116702.8|116903|116703|116913.3|116757.3|116833.3|116685.8|42
1629895200000|2021-08-25 12:40:00|116901.5|116701.5|116896|116696|116901.5|116701.5|116889|116689|20
1629895500000|2021-08-25 12:45:00|116899|116699|116930.5|116730.5|116930.5|116749.8|116849.8|116685.1|24
1629895800000|2021-08-25 12:50:00|116928.9|116728.9|116921|116721|116928.9|116728.9|116920.5|116720.5|35
1629896100000|2021-08-25 12:55:00|116920.5|116720.5|116928|116728|116930|116730|116910|116710|9
1629896400000|2021-08-25 13:00:00|116922|116722|116842.5|116742.5|116922|116755|116841.5|116710.5|10
1629896700000|2021-08-25 13:05:00|116837|116737|116883|116683|116889|116737|116837|116683|3
1629897000000|2021-08-25 13:10:00|116881.5|116681.5|116853.5|116653.5|116887|116687|116851.5|116651.5|19
1629897300000|2021-08-25 13:15:00|116812|116712|116815|116715|116865|116721.5|116807.5|116654|14
1629897600000|2021-08-25 13:20:00|116821.5|116721.5|116828.5|116728.5|116890.5|116734.5|116821.5|116690|18
1629897900000|2021-08-25 13:25:00|116829.5|116729.5|116841|116741|116841.5|116741.5|116829.5|116729.5|21
1629898200000|2021-08-25 13:30:00|116840.5|116740.5|116845|116745|116845.5|116745.5|116840.5|116740.5|11
1629898500000|2021-08-25 13:35:00|116846|116746|116897|116797|116901|116801|116846|116746|35
1629898800000|2021-08-25 13:40:00|116896.5|116796.5|116899|116799|116899.5|116799.5|116876.5|116776.5|14
1629899100000|2021-08-25 13:45:00|116898.5|116798.5|116883|116783|116943|116799|116871|116720.5|23
1629899400000|2021-08-25 13:50:00|116882.5|116782.5|116893|116793|116893|116793|116879|116779|11
1629899700000|2021-08-25 13:55:00|116892.5|116792.5|116809.5|116709.5|116933|116792.5|116804.5|116704.5|47
1629900000000|2021-08-25 14:00:00|116810|116710|116738|116638|116824|116710.5|116732|116594|80
1629900300000|2021-08-25 14:05:00|116738.5|116638.5|116735.5|116635.5|116801|116640|116730|116587|42
1629900600000|2021-08-25 14:10:00|116736|116636|116751.5|116651.5|116864|116698.5|116736|116606|78
1629900900000|2021-08-25 14:15:00|116752|116652|116744.5|116644.5|116755|116655|116741|116641|52
1629901200000|2021-08-25 14:20:00|116745|116645|116766|116666|116778.5|116678.5|116744.5|116644.5|42
1629901500000|2021-08-25 14:25:00|116765.5|116665.5|116784.5|116684.5|116785|116685|116765.5|116665.5|54
1629901800000|2021-08-25 14:30:00|116785|116685|116783.5|116683.5|116803|116703|116781.5|116681.5|43
1629902100000|2021-08-25 14:35:00|116784|116684|116804.5|116604.5|116804.5|116689|116751.5|116601.5|18
1629902400000|2021-08-25 14:40:00|116787.5|116587.5|116748.5|116648.5|116799.5|116649.5|116716.5|116583.5|37
1629902700000|2021-08-25 14:45:00|116749.5|116649.5|116740.5|116640.5|116815|116670|116740|116604|48
1629903000000|2021-08-25 14:50:00|116741.5|116641.5|116727.5|116627.5|116745.5|116645.5|116727.5|116627.5|35
1629903300000|2021-08-25 14:55:00|116728|116628|116710.5|116610.5|116753.5|116639|116691.5|116553.5|56
1629903600000|2021-08-25 15:00:00|116709|116609|116786|116586|116786.5|116609|116332|116129|184
1629903900000|2021-08-25 15:05:00|116786.5|116586.5|116622.5|116522.5|116786.5|116588.5|116617|116517|65
1629904200000|2021-08-25 15:10:00|116623|116523|116605|116505|116637.5|116537.5|116587|116487|76
1629904500000|2021-08-25 15:15:00|116605.5|116505.5|116590.5|116490.5|116609.5|116509.5|116590.5|116490.5|18
1629904800000|2021-08-25 15:20:00|116589|116489|116560.5|116460.5|116589|116489|116560.5|116460.5|24
1629905100000|2021-08-25 15:25:00|116561|116461|116541|116441|116570.5|116470.5|116530|116430|48
1629905400000|2021-08-25 15:30:00|116540.5|116440.5|116531|116431|116541.5|116441.5|116496.5|116396.5|62
1629905700000|2021-08-25 15:35:00|116531.5|116431.5|116540|116440|116598|116498|116521|116385|69
1629906000000|2021-08-25 15:40:00|116540.5|116440.5|116545|116445|116553|116453|116540.5|116440.5|26
1629906300000|2021-08-25 15:45:00|116544.5|116444.5|116500.5|116400.5|116545.5|116445.5|116500.5|116400.5|57
1629906600000|2021-08-25 15:50:00|116509|116409|116590.5|116390.5|116599.5|116448|116498.5|116390.5|64
1629906900000|2021-08-25 15:55:00|116591|116391|116544|116444|116596|116444.5|116544|116390.5|16
1629907200000|2021-08-25 16:00:00|116544.5|116444.5|116535|116435|116547.5|116447.5|116525|116425|21
1629907500000|2021-08-25 16:05:00|116534.5|116434.5|116544.5|116444.5|116551.5|116451.5|116531.5|116431.5|34
1629907800000|2021-08-25 16:10:00|116545|116445|116524|116424|116552|116452|116523.5|116423.5|26
1629908100000|2021-08-25 16:15:00|116525.5|116425.5|116526.5|116426.5|116527.5|116427.5|116525.5|116425.5|9
1629908400000|2021-08-25 16:20:00|116527|116427|116522.5|116422.5|116527|116427|116522|116422|20
1629908700000|2021-08-25 16:25:00|116523|116423|116527.5|116427.5|116532.5|116432.5|116522.5|116422.5|15
1629909000000|2021-08-25 16:30:00|116528|116428|116523.5|116423.5|116528.5|116428.5|116523.5|116423.5|5
1629909300000|2021-08-25 16:35:00|116521.5|116421.5|116569|116369|116569|116421.5|116518.5|116369|16
1629909600000|2021-08-25 16:40:00|116569.5|116369.5|116574|116374|116574.5|116374.5|116569|116369|9
1629909900000|2021-08-25 16:45:00|116574.5|116374.5|116580|116380|116580|116430|116524.5|116374|21
1629910200000|2021-08-25 16:50:00|116579.5|116379.5|116550|116450|116590.5|116464.5|116541.5|116379.5|36
1629910500000|2021-08-25 16:55:00|116549.5|116449.5|116603.5|116403.5|116603.5|116450|116549.5|116399|15
1629910800000|2021-08-25 17:00:00|116604|116404|116559|116459|116604|116459|116552|116400|33
1629911100000|2021-08-25 17:05:00|116558.5|116458.5|116591.5|116491.5|116591.5|116491.5|116557|116457|14
1629911400000|2021-08-25 17:10:00|116592|116492|116686|116486|116766|116566|116575|116416.5|172
1629911700000|2021-08-25 17:15:00|116686.5|116486.5|116662.5|116562.5|116779|116588|116662.5|116479.5|90
1629912000000|2021-08-25 17:20:00|116671.5|116571.5|116736|116536|116770|116571.5|116671.5|116534.5|60
1629912300000|2021-08-25 17:25:00|116736.5|116536.5|116717|116517|116741.5|116586.5|116656.5|116502|48
1629912600000|2021-08-25 17:30:00|116717.5|116517.5|116717.5|116517.5|116717.5|116517.5|116717|116517|3
1629912900000|2021-08-25 17:35:00|116715|116515|116726|116505|116752|116552|116697|116497|61
1629913200000|2021-08-25 17:40:00|116758|116501|116764.5|116564.5|116765|116565|116743.5|116500|23
1629913500000|2021-08-25 17:45:00|116760.5|116560.5|116683.5|116483.5|116760.5|116560.5|116683.5|116483.5|83
1629913800000|2021-08-25 17:50:00|116684|116484|116713.5|116513.5|116767.5|116567.5|116682|116482|119
1629914100000|2021-08-25 17:55:00|116713|116513|116712|116512|116713.5|116513.5|116712|116512|9
1629914400000|2021-08-25 18:00:00|116712.5|116512.5|116709|116509|116713|116513|116709|116509|4
1629915000000|2021-08-25 18:10:00|116704|116504|116703.5|116503.5|116704.5|116504.5|116703.5|116503.5|8
1629915300000|2021-08-25 18:15:00|116704|116504|116662.5|116462.5|116738.5|116538.5|116641|116441|88
1629915600000|2021-08-25 18:20:00|116663|116463|116560.5|116460.5|116663|116467.5|116560|116418|71
1629915900000|2021-08-25 18:25:00|116561|116461|116585|116385|116644|116475.5|116560|116385|51
1629916200000|2021-08-25 18:30:00|116584.5|116384.5|116600|116400|116601|116401|116584|116384|50
1629916500000|2021-08-25 18:35:00|116599|116399|116593|116393|116599|116399|116585.5|116385.5|34
1629916800000|2021-08-25 18:40:00|116594.5|116394.5|116585|116385|116594.5|116394.5|116585|116385|3
1629917100000|2021-08-25 18:45:00|116600|116400|116600|116400|116600|116400|116600|116400|1
1629917700000|2021-08-25 18:55:00|116610|116410|116578|116478|116610|116478|116576|116410|3
1629918000000|2021-08-25 19:00:00|116579.5|116479.5|116615|116415|116615|116479.5|116565|116415|7
1629918300000|2021-08-25 19:05:00|116614|116414|116612.5|116412.5|116614|116414|116612.5|116412.5|2
1629918600000|2021-08-25 19:10:00|116614|116414|116615|116415|116615|116415|116613.5|116413.5|3
1629918900000|2021-08-25 19:15:00|116616|116416|116614.5|116414.5|116616|116416|116614.5|116414.5|5
1629919200000|2021-08-25 19:20:00|116573.5|116473.5|116635|116435|116646|116473.5|116573.5|116435|12
1629919500000|2021-08-25 19:25:00|116635.5|116435.5|116626.5|116426.5|116635.5|116435.5|116626.5|116426.5|2
1629919800000|2021-08-25 19:30:00|116625|116425|116615.5|116415.5|116630|116430|116595|116395|8
1629920100000|2021-08-25 19:35:00|116615|116415|116615|116415|116615|116415|116615|116415|1
1629920400000|2021-08-25 19:40:00|116614.5|116414.5|116615.5|116415.5|116615.5|116415.5|116614|116414|3
1629920700000|2021-08-25 19:45:00|116615|116415|116614|116414|116615|116415|116614|116414|3
1629921000000|2021-08-25 19:50:00|116616|116416|116630|116430|116630|116430|116616|116416|18
1629921300000|2021-08-25 19:55:00|116631.5|116431.5|116630|116430|116631.5|116431.5|116630|116430|2
1629936000000|2021-08-26 00:00:00|116694.8|116494.8|116745.5|116545.5|116756.1|116562.6|116661.9|116466.5|259
1629936300000|2021-08-26 00:05:00|116749|116549|116642.5|116542.5|116749|116604|116621.3|116521.3|314
1629936600000|2021-08-26 00:10:00|116634|116534|116714.5|116614.5|116719|116619|116634|116534|220
1629936900000|2021-08-26 00:15:00|116712|116612|116701|116601|116726.5|116626.5|116666.1|116566.1|305
1629937200000|2021-08-26 00:20:00|116698.5|116598.5|116776|116676|116776|116676|116695.4|116595.4|187
1629937500000|2021-08-26 00:25:00|116776.5|116676.5|116763.6|116663.6|116786.7|116686.7|116750.7|116650.7|226
1629937800000|2021-08-26 00:30:00|116766.5|116666.5|116748|116648|116773|116673|116746|116646|176
1629938100000|2021-08-26 00:35:00|116749.5|116649.5|116751|116651|116763.5|116663.5|116722.5|116622.5|112
1629938400000|2021-08-26 00:40:00|116749.6|116649.6|116730.5|116630.5|116764.1|116664.1|116725.4|116625.4|256
1629938700000|2021-08-26 00:45:00|116732|116632|116524.2|116324.2|116732|116632|116436.5|116282|530
1629939000000|2021-08-26 00:50:00|116519.2|116319.2|116505.2|116405.2|116540.5|116437.2|116452.5|116319.2|388
1629939300000|2021-08-26 00:55:00|116505.7|116405.7|116579.2|116479.2|116582.9|116482.9|116476.1|116376.1|288
1629939600000|2021-08-26 01:00:00|116582.5|116482.5|116571|116471|116601.9|116501.9|116523.5|116423.5|328
1629939900000|2021-08-26 01:05:00|116570.5|116470.5|116621.5|116521.5|116622.1|116522.1|116570.5|116470.5|241
1629940200000|2021-08-26 01:10:00|116621.1|116521.1|116655|116555|116703|116603|116603.5|116503.5|346
1629940500000|2021-08-26 01:15:00|116655.5|116555.5|116650.5|116550.5|116691.5|116591.5|116646|116546|321
1629940800000|2021-08-26 01:20:00|116648.1|116548.1|116656|116556|116687.5|116587.5|116642.7|116542.7|192
1629941100000|2021-08-26 01:25:00|116658.4|116558.4|116714.3|116614.3|116726.1|116626.1|116658.4|116558.4|212
1629941400000|2021-08-26 01:30:00|116713.1|116613.1|116773.6|116673.6|116793.7|116693.7|116702.1|116602.1|302
1629941700000|2021-08-26 01:35:00|116774.1|116674.1|116831.5|116731.5|116879.4|116779.4|116774.1|116674.1|357
1629942000000|2021-08-26 01:40:00|116832.5|116732.5|116796.5|116696.5|116839.1|116739.1|116781.1|116681.1|313
1629942300000|2021-08-26 01:45:00|116795|116695|116741.1|116641.1|116801.4|116701.4|116720.5|116620.5|271
1629942600000|2021-08-26 01:50:00|116740.7|116640.7|116745|116645|116755.1|116655.1|116712|116612|278
1629942900000|2021-08-26 01:55:00|116750.1|116650.1|116804.5|116704.5|116807.5|116707.5|116746|116646|310
1629943200000|2021-08-26 02:00:00|116803|116703|116830|116730|116865.4|116765.4|116801.5|116701.5|270
1629943500000|2021-08-26 02:05:00|116835|116735|116862|116762|116895|116795|116809|116709|251
1629943800000|2021-08-26 02:10:00|116865|116765|116851.5|116751.5|116865|116765|116812.5|116712.5|221
1629944100000|2021-08-26 02:15:00|116851.7|116751.7|116894.4|116794.4|116905.3|116805.3|116851.7|116751.7|237
1629944400000|2021-08-26 02:20:00|116892.5|116792.5|116881.4|116781.4|116910.1|116810.1|116869.9|116769.9|175
1629944700000|2021-08-26 02:25:00|116883|116783|116889|116789|116905|116805|116874|116774|188
1629945000000|2021-08-26 02:30:00|116889.5|116789.5|116896|116796|116916|116816|116869.1|116769.1|203
1629945300000|2021-08-26 02:35:00|116895|116795|116891.4|116791.4|116899.5|116799.5|116864.4|116764.4|189
1629945600000|2021-08-26 02:40:00|116890.5|116790.5|116983|116883|116986|116886|116874.4|116774.4|278
1629945900000|2021-08-26 02:45:00|116984|116884|116974|116874|117001.2|116901.2|116945|116845|214
1629946200000|2021-08-26 02:50:00|116974.2|116874.2|116935.4|116835.4|116978|116878|116907|116807|245
1629946500000|2021-08-26 02:55:00|116927|116827|116856.4|116756.4|116929.5|116829.5|116855.9|116755.9|218
1629946800000|2021-08-26 03:00:00|116852.6|116752.6|116874.5|116774.5|116897.5|116797.5|116851.4|116751.4|182
1629947100000|2021-08-26 03:05:00|116874.4|116774.4|116967.5|116867.5|116984|116884|116874|116774|182
1629947400000|2021-08-26 03:10:00|116967.1|116867.1|117114.5|117014.5|117114.7|117014.7|116952.3|116852.3|345
1629947700000|2021-08-26 03:15:00|117116.2|117016.2|117127.7|117027.7|117173.1|117073.1|117113|117013|276
1629948000000|2021-08-26 03:20:00|117126.7|117026.7|117139.1|117039.1|117199.3|117099.3|117116.6|117016.6|313
1629948300000|2021-08-26 03:25:00|117141.1|117041.1|117172.5|117072.5|117179.1|117079.1|117093.9|116993.9|251
1629948600000|2021-08-26 03:30:00|117172.1|117072.1|117197.5|117097.5|117199.4|117099.4|117168.7|117068.7|178
1629948900000|2021-08-26 03:35:00|117197|117097|117211.5|117111.5|117231.2|117131.2|117193.5|117093.5|170
1629949200000|2021-08-26 03:40:00|117214.5|117114.5|117208.4|117108.4|117223|117123|117186|117086|192
1629949500000|2021-08-26 03:45:00|117208|117108|117214|117114|117229.7|117129.7|117204|117104|114
1629949800000|2021-08-26 03:50:00|117218.7|117118.7|117222.7|117122.7|117228.4|117128.4|117207.4|117107.4|55
1629950100000|2021-08-26 03:55:00|117222.4|117122.4|117222.4|117122.4|117228.9|117128.9|117171.4|117071.4|167
1629950400000|2021-08-26 04:00:00|117222.2|117122.2|117223|117123|117234.8|117134.8|117213.4|117113.4|136
1629950700000|2021-08-26 04:05:00|117222.5|117122.5|117175|117075|117237.5|117137.5|117173.5|117073.5|179
1629951000000|2021-08-26 04:10:00|117176.4|117076.4|117145.4|117045.4|117183.5|117083.5|117143.7|117043.7|152
1629951300000|2021-08-26 04:15:00|117146|117046|117109|117009|117152.1|117052.1|117093.7|116993.7|173
1629951600000|2021-08-26 04:20:00|117111.7|117011.7|117147.5|117047.5|117147.5|117047.5|117108.9|117008.9|112
1629951900000|2021-08-26 04:25:00|117148|117048|117125|117025|117162.1|117062.1|117118.4|117018.4|150
1629952200000|2021-08-26 04:30:00|117124.5|117024.5|117114|117014|117143.4|117043.4|117111|117011|186
1629952500000|2021-08-26 04:35:00|117115.4|117015.4|117093|116993|117130.1|117030.1|117090.2|116990.2|131
1629952800000|2021-08-26 04:40:00|117091.1|116991.1|117104|117004|117127.6|117027.6|117078.9|116978.9|162
1629953100000|2021-08-26 04:45:00|117107.5|117007.5|117141.6|117041.6|117144|117044|117104|117004|257
1629953400000|2021-08-26 04:50:00|117138.5|117038.5|117141|117041|117155|117055|117122.5|117022.5|180
1629953700000|2021-08-26 04:55:00|117141.6|117041.6|117176.5|117076.5|117189.4|117089.4|117141.6|117041.6|137
1629954000000|2021-08-26 05:00:00|117178.7|117078.7|117174.7|117074.7|117195|117095|117161.5|117061.5|130
1629954300000|2021-08-26 05:05:00|117175|117075|117155|117055|117180.9|117080.9|117137.6|117037.6|177
1629954600000|2021-08-26 05:10:00|117151|117051|117159|117059|117181.5|117081.5|117147.6|117047.6|139
1629954900000|2021-08-26 05:15:00|117159.4|117059.4|117140|117040|117159.4|117059.4|117135|117035|163
1629955200000|2021-08-26 05:20:00|117136|117036|117030.9|116930.9|117136|117036|117022.1|116922.1|303
1629955500000|2021-08-26 05:25:00|117031.5|116931.5|116964.4|116864.4|117047.5|116947.5|116958.7|116858.7|302
1629955800000|2021-08-26 05:30:00|117018|116818|116989|116889|117018|116895.7|116950.9|116818|342
1629956100000|2021-08-26 05:35:00|116989.1|116889.1|117029.2|116929.2|117029.7|116929.7|116981.4|116881.4|140
1629956400000|2021-08-26 05:40:00|117028.5|116928.5|116998.1|116898.1|117030|116930|116954.2|116854.2|221
1629956700000|2021-08-26 05:45:00|116998.6|116898.6|116984.7|116884.7|116998.6|116898.6|116971.1|116871.1|133
1629957000000|2021-08-26 05:50:00|116982.4|116882.4|117064.7|116964.7|117072.9|116972.9|116981.5|116881.5|243
1629957300000|2021-08-26 05:55:00|117063.5|116963.5|117055.5|116955.5|117067.5|116967.5|117024.7|116924.7|148
1629957600000|2021-08-26 06:00:00|117051|116951|117066.5|116966.5|117075.1|116975.1|117035.7|116935.7|257
1629957900000|2021-08-26 06:05:00|117066.1|116966.1|117113.7|117013.7|117113.7|117013.7|117056.5|116956.5|176
1629958200000|2021-08-26 06:10:00|117114.2|117014.2|117151|117051|117163|117063|117094.4|116994.4|211
1629958500000|2021-08-26 06:15:00|117152|117052|117151.1|117051.1|117177.5|117077.5|117132.5|117032.5|190
1629958800000|2021-08-26 06:20:00|117150.4|117050.4|117148.1|117048.1|117168.6|117068.6|117128|117028|158
1629959100000|2021-08-26 06:25:00|117145.4|117045.4|117124|117024|117155.4|117055.4|117099.5|116999.5|226
1629959400000|2021-08-26 06:30:00|117119.5|117019.5|117056.5|116956.5|117146.5|117019.5|117054.4|116924.2|170
1629959700000|2021-08-26 06:35:00|117060.6|116960.6|117113|116913|117113|116960.6|117021.5|116855.2|55
1629960000000|2021-08-26 06:40:00|117113.5|116913.5|117055.4|116955.4|117113.9|116964.6|117045|116911.6|52
1629960300000|2021-08-26 06:45:00|117059.6|116959.6|117125.2|116925.2|117148|116986.4|117059.6|116915.2|103
1629960600000|2021-08-26 06:50:00|117128.8|116928.8|117107.6|117007.6|117155.6|117022.6|117086.4|116928.8|57
1629960900000|2021-08-26 06:55:00|117106.8|117006.8|117102.9|117002.9|117160.8|117026.2|117102.9|116960.1|36
1629961200000|2021-08-26 07:00:00|117102.4|117002.4|117085|116985|117114.5|117014.5|117085|116985|96
1629961500000|2021-08-26 07:05:00|117087.6|116987.6|117105|117005|117110.3|117010.3|117085|116985|103
1629961800000|2021-08-26 07:10:00|117106.6|117006.6|117095.1|116995.1|117111.1|117011.1|117091.9|116991.9|86
1629962100000|2021-08-26 07:15:00|117088.9|116988.9|117110|116910|117111.5|116995.6|117049.5|116897.2|89
1629962400000|2021-08-26 07:20:00|117109.1|116909.1|117068|116868|117131.1|116985.1|117051|116851|74
1629962700000|2021-08-26 07:25:00|117076|116876|117039|116839|117076|116876|117037|116837|23
1629963000000|2021-08-26 07:30:00|117040|116840|117012.8|116912.8|117047.1|116914.8|116979.2|116820.1|70
1629963300000|2021-08-26 07:35:00|117011.8|116911.8|117026.6|116826.6|117058.5|116911.8|117008.2|116823.4|78
1629963600000|2021-08-26 07:40:00|117028.5|116828.5|117022.4|116822.4|117034.2|116834.2|117017.4|116817.4|109
1629963900000|2021-08-26 07:45:00|117021.9|116821.9|116962.4|116862.4|117037.4|116880.7|116962.4|116820.4|116
1629964200000|2021-08-26 07:50:00|116962.9|116862.9|117146.4|116946.4|117177.5|117012.4|116962.9|116862.9|109
1629964500000|2021-08-26 07:55:00|117145.9|116945.9|117100.5|116900.5|117146.4|116984.8|117055|116891.4|176
1629964800000|2021-08-26 08:00:00|117101.8|116901.8|117168|116968|117177.1|117010|117097.7|116901.8|127
1629965100000|2021-08-26 08:05:00|117163.5|116963.5|117192.9|116992.9|117214.5|117063.2|117137|116963.5|79
1629965400000|2021-08-26 08:10:00|117187.2|116987.2|117184.3|116984.3|117197|117059.7|117148.7|116983.2|43
1629965700000|2021-08-26 08:15:00|117184.1|116984.1|117193.2|116993.2|117203.2|117059.7|117143.7|116983.2|60
1629966000000|2021-08-26 08:20:00|117189.9|116989.9|117191.1|116991.1|117191.1|116991.1|117183.2|116983.2|33
1629966300000|2021-08-26 08:25:00|117190.5|116990.5|117206|117006|117206.7|117006.7|117190.1|116990.1|24
1629966600000|2021-08-26 08:30:00|117205|117005|117210.5|117010.5|117210.5|117010.5|117202.3|117002.3|52
1629966900000|2021-08-26 08:35:00|117211|117011|117203.5|117003.5|117215|117015|117193.3|116993.3|77
1629967200000|2021-08-26 08:40:00|117204|117004|117205.3|117005.3|117209.5|117009.5|117191.3|116991.3|95
1629967500000|2021-08-26 08:45:00|117204.3|117004.3|117208.4|117008.4|117208.4|117008.4|117191.3|116991.3|50
1629967800000|2021-08-26 08:50:00|117192.6|117092.6|117215|117015|117235.1|117099.5|117165|117001.6|79
1629968100000|2021-08-26 08:55:00|117215.5|117015.5|117230.3|117030.3|117264.3|117103.3|117200|117015.5|102
1629968400000|2021-08-26 09:00:00|117231.3|117031.3|117215|117015|117233|117033|117205.5|117005.5|48
1629968700000|2021-08-26 09:05:00|117214.5|117014.5|117211.9|117011.9|117216|117016|117210.1|117010.1|7
1629969000000|2021-08-26 09:10:00|117206.8|117006.8|117187.3|116987.3|117211.8|117047.5|117141.8|116945.9|64
1629969300000|2021-08-26 09:15:00|117187.2|116987.2|117181.8|116981.8|117193.5|116993.5|117181.8|116981.8|15
1629969600000|2021-08-26 09:20:00|117181.9|116981.9|117177|116977|117181.9|117035.6|117122.3|116966.8|25
1629969900000|2021-08-26 09:25:00|117176|116976|117150|116950|117176|117027.8|117109.8|116939|46
1629970200000|2021-08-26 09:30:00|117104|117004|117103.5|116903.5|117146|117004|117048.2|116861.1|152
1629970500000|2021-08-26 09:35:00|117103.1|116903.1|117117.5|116917.5|117120|116963.5|117063.5|116903.1|16
1629970800000|2021-08-26 09:40:00|117111.8|116911.8|117113.5|116913.5|117114|116914|117093.5|116893.5|39
1629971100000|2021-08-26 09:45:00|117112|116912|117103|116903|117112.4|116912.4|117052.3|116852.3|119
1629971400000|2021-08-26 09:50:00|117102.5|116902.5|117100|116900|117146.9|116946.9|117099.5|116899.5|73
1629971700000|2021-08-26 09:55:00|117100.5|116900.5|117071|116871|117101|116901|117069.4|116869.4|28
1629972000000|2021-08-26 10:00:00|117070.5|116870.5|117073.4|116873.4|117101.5|116901.5|117025.4|116825.4|61
1629972300000|2021-08-26 10:05:00|117073.9|116873.9|117051.5|116851.5|117083|116883|117044.9|116844.9|87
1629972600000|2021-08-26 10:10:00|117051.8|116851.8|117033.5|116833.5|117082.5|116882.5|117033.5|116833.5|31
1629972900000|2021-08-26 10:15:00|117037|116837|117054.4|116854.4|117070|116870|117032|116832|38
1629973200000|2021-08-26 10:20:00|117053.9|116853.9|117084.3|116884.3|117084.3|116884.3|117053.8|116852|20
1629973500000|2021-08-26 10:25:00|117085.3|116885.3|117091.3|116891.3|117091.3|116891.3|117080.9|116880.9|8
1629973800000|2021-08-26 10:30:00|117091.8|116891.8|116989.8|116889.8|117099.3|116899.3|116989.1|116838.3|67
1629974100000|2021-08-26 10:35:00|116989.7|116889.7|116997.5|116897.5|117104.9|116910.4|116989.2|116855.1|46
1629974400000|2021-08-26 10:40:00|116998.8|116898.8|117041.2|116841.2|117047.5|116898.8|116998.8|116841.2|11
1629974700000|2021-08-26 10:45:00|117039.1|116839.1|117036.7|116836.7|117039.1|116839.1|117031|116831|23
1629975000000|2021-08-26 10:50:00|117037.2|116837.2|117031.2|116831.2|117043.2|116843.2|117031.2|116831.2|10
1629975300000|2021-08-26 10:55:00|117031.7|116831.7|117031.2|116831.2|117033.4|116833.4|117031.2|116831.2|5
1629975600000|2021-08-26 11:00:00|117030.7|116830.7|117026.1|116826.1|117030.7|116830.7|117023.8|116823.8|10
1629975900000|2021-08-26 11:05:00|117025.6|116825.6|116990|116790|117035|116835|116990|116790|45
1629976200000|2021-08-26 11:10:00|116990.1|116790.1|116990.8|116790.8|117010|116810|116970|116770|28
1629976500000|2021-08-26 11:15:00|116991.8|116791.8|116944.9|116744.9|117005.1|116805.1|116895.9|116695.9|74
1629976800000|2021-08-26 11:20:00|116943.2|116743.2|116916.5|116716.5|116944.9|116744.9|116879.9|116679.9|22
1629977100000|2021-08-26 11:25:00|116910.6|116710.6|116888.3|116688.3|116920.1|116720.1|116882|116682|73
1629977400000|2021-08-26 11:30:00|116900|116700|116910|116710|116910|116750.6|116850.6|116673.3|41
1629977700000|2021-08-26 11:35:00|116909.5|116709.5|116951.9|116751.9|116954.7|116754.7|116908.5|116708.5|55
1629978000000|2021-08-26 11:40:00|116947.2|116747.2|116930.3|116730.3|116953.5|116753.5|116922.5|116722.5|53
1629978300000|2021-08-26 11:45:00|116925.8|116725.8|116881.6|116681.6|116925.8|116754|116854|116681.1|47
1629978600000|2021-08-26 11:50:00|116882.1|116682.1|116887|116687|116900.5|116700.5|116881.1|116681.1|26
1629978900000|2021-08-26 11:55:00|116888.5|116688.5|116898|116698|116911.8|116711.8|116884.2|116684.2|33
1629979200000|2021-08-26 12:00:00|116896|116696|116900|116700|116900.6|116700.6|116878.4|116678.4|42
1629979500000|2021-08-26 12:05:00|116900.5|116700.5|116892.8|116692.8|116900.5|116700.5|116881.9|116681.9|12
1629979800000|2021-08-26 12:10:00|116893.3|116693.3|116878|116678|116893.5|116693.5|116874.3|116674.3|31
1629980100000|2021-08-26 12:15:00|116880|116680|116908.8|116708.8|116908.8|116708.8|116880|116680|28
1629980400000|2021-08-26 12:20:00|116909|116709|116943.8|116743.8|116943.8|116743.8|116908|116708|39
1629980700000|2021-08-26 12:25:00|116944.3|116744.3|116929|116729|116945.5|116745.5|116928.5|116728.5|26
1629981000000|2021-08-26 12:30:00|116928.5|116728.5|116912.9|116712.9|116939.5|116739.5|116901.3|116701.3|49
1629981300000|2021-08-26 12:35:00|116912.4|116712.4|117035.1|116835.1|117050|116850|116912.4|116712.4|52
1629981600000|2021-08-26 12:40:00|117035.3|116835.3|117100.1|116900.1|117124|116938.7|116994.3|116835.3|92
1629981900000|2021-08-26 12:45:00|117100.5|116900.5|117088.3|116888.3|117101|116901|117087.3|116887.3|20
1629982200000|2021-08-26 12:50:00|117088.8|116888.8|117125.3|116925.3|117125.3|116925.3|117088.8|116888.8|27
1629982500000|2021-08-26 12:55:00|117125.8|116925.8|117108.3|116908.3|117130|116930|117106.8|116906.8|22
1629982800000|2021-08-26 13:00:00|117110.4|116910.4|117067.5|116967.5|117115.1|116967.5|117067.5|116883.7|51
1629983100000|2021-08-26 13:05:00|117065|116965|117152.7|116952.7|117164.4|117007.5|117065|116927.7|53
1629983400000|2021-08-26 13:10:00|117152.5|116952.5|117151.2|116951.2|117155.5|116990.2|117087.7|116937.7|28
1629983700000|2021-08-26 13:15:00|117150.2|116950.2|117121|116921|117150.2|116966.5|117055|116921|40
1629984000000|2021-08-26 13:20:00|117120.1|116920.1|117081.9|116981.9|117126.9|116986.9|117079.9|116920.1|16
1629984300000|2021-08-26 13:25:00|117117.4|116917.4|117101.5|116901.5|117117.4|116980.4|117060.5|116901.5|40
1629984600000|2021-08-26 13:30:00|117102|116902|117111|116911|117112|116962.5|117038.8|116881.5|40
1629984900000|2021-08-26 13:35:00|117111.5|116911.5|117115.4|116915.4|117123.5|116923.5|117110.5|116910.5|36
1629985200000|2021-08-26 13:40:00|117115.9|116915.9|117140|116940|117148.5|116996.4|117075.5|116915.9|47
1629985500000|2021-08-26 13:45:00|117144.5|116944.5|117143.9|116943.9|117145|116945|117142.5|116942.5|12
1629985800000|2021-08-26 13:50:00|117139.7|116939.7|117140.4|116940.4|117140.4|116940.4|117138.5|116938.5|5
1629986100000|2021-08-26 13:55:00|117140.2|116940.2|117149.7|116949.7|117149.7|116949.7|117140.2|116940.2|11
1629986400000|2021-08-26 14:00:00|117150.2|116950.2|117101|117001|117150.2|117001|117098|116950|24
1629986700000|2021-08-26 14:05:00|117099.5|116999.5|117100.5|117000.5|117101.5|117001.5|117095|116995|32
1629987000000|2021-08-26 14:10:00|117101|117001|117105|116905|117119.6|117001|117080|116904.6|43
1629987300000|2021-08-26 14:15:00|117106|116906|117040.5|116940.5|117106|116965.5|117040.5|116906|17
1629987600000|2021-08-26 14:20:00|117040|116940|117061.5|116961.5|117061.5|116961.5|117040|116940|34
1629987900000|2021-08-26 14:25:00|117064.8|116964.8|117067|116967|117178.2|117031|117064.8|116964.8|64
1629988200000|2021-08-26 14:30:00|117067.3|116967.3|117082|116982|117099.2|116999.2|117066|116966|41
1629988500000|2021-08-26 14:35:00|117081.5|116981.5|117073.3|116973.3|117081.5|116981.5|117061.5|116961.5|22
1629988800000|2021-08-26 14:40:00|117073.8|116973.8|117118.5|117018.5|117121.5|117021.5|117073|116973|29
1629989100000|2021-08-26 14:45:00|117118|117018|117124|117024|117129|117029|117117.5|117017.5|12
1629989400000|2021-08-26 14:50:00|117121.5|117021.5|117123.5|117023.5|117129|117029|117119|117019|35
1629989700000|2021-08-26 14:55:00|117124|117024|117145.5|117045.5|117148.4|117048.4|117123.5|117023.5|27
1629990000000|2021-08-26 15:00:00|117144.5|117044.5|117177.6|117077.6|117181.6|117081.6|117143.3|117043.3|53
1629990300000|2021-08-26 15:05:00|117181|117081|117126.6|117026.6|117181.5|117081.5|117126.6|117026.6|42
1629990600000|2021-08-26 15:10:00|117126.1|117026.1|117091.6|116991.6|117154.5|117026.1|117091.1|116954.5|54
1629990900000|2021-08-26 15:15:00|117093.7|116993.7|117115.9|117015.9|117120|117020|117093.7|116993.7|40
1629991200000|2021-08-26 15:20:00|117115.4|117015.4|117167.8|116967.8|117167.8|117015.4|117115.4|116967.8|2
1629991500000|2021-08-26 15:25:00|117163.8|116963.8|117157.9|116957.9|117163.8|116963.8|117157.9|116957.9|9
1629991800000|2021-08-26 15:30:00|117159.4|116959.4|117173.5|116973.5|117173.5|116973.5|117159.4|116959.4|21
1629992100000|2021-08-26 15:35:00|117173|116973|117171.7|116971.7|117178|116978|117171.5|116971.5|21
1629992400000|2021-08-26 15:40:00|117170.9|116970.9|117173.2|116973.2|117173.2|116973.2|117168.1|116968.1|7
1629992700000|2021-08-26 15:45:00|117174.7|116974.7|117143|117043|117187.6|117057.5|117118.4|116974.7|39
1629993000000|2021-08-26 15:50:00|117142.5|117042.5|117175.5|116975.5|117175.5|117042.5|117123|116975|28
1629993300000|2021-08-26 15:55:00|117174.5|116974.5|117165.8|116965.8|117174.5|116974.5|117165.4|116965.4|23
1629993600000|2021-08-26 16:00:00|117167.4|116967.4|117162.5|116962.5|117167.4|116967.4|117162.5|116962.5|7
1629993900000|2021-08-26 16:05:00|117163.8|116963.8|117160.9|116960.9|117165.4|116965.4|117159.5|116959.5|10
1629994200000|2021-08-26 16:10:00|117162.4|116962.4|117167.2|116967.2|117168.5|117016.9|117115.5|116959.5|16
1629994500000|2021-08-26 16:15:00|117165.6|116965.6|117130.4|117030.4|117177.3|117031.4|117127.8|116965.6|20
1629994800000|2021-08-26 16:20:00|117130.6|117030.6|117130.5|117030.5|117131|117031|117128.6|117028.6|10
1629995100000|2021-08-26 16:25:00|117131|117031|117131.9|117031.9|117131.9|117031.9|117131|117031|2
1629995400000|2021-08-26 16:30:00|117132.4|117032.4|117125|117025|117133.4|117033.4|117125|117025|18
1629995700000|2021-08-26 16:35:00|117124.5|117024.5|117126.5|117026.5|117126.5|117026.5|117124|117024|6
1629996000000|2021-08-26 16:40:00|117127|117027|117125|117025|117128|117028|117125|117025|5
1629996600000|2021-08-26 16:50:00|117126|117026|117137.5|117037.5|117143|117043|117126|117026|18
1629996900000|2021-08-26 16:55:00|117137|117037|117138|117038|117153.5|117053.5|117137|117037|22
1629997200000|2021-08-26 17:00:00|117140.5|117040.5|117137.5|117037.5|117141.3|117041.3|117137|117037|12
1629997500000|2021-08-26 17:05:00|117137|117037|117119|117019|117137|117037|117118|117018|9
1629997800000|2021-08-26 17:10:00|117119.5|117019.5|117173.3|116973.3|117176.2|117028.2|117119.5|116959|33
1629998100000|2021-08-26 17:15:00|117173.8|116973.8|117179.8|116979.8|117181.3|116981.3|117173.8|116973.8|11
1629998400000|2021-08-26 17:20:00|117180.8|116980.8|117185.9|116985.9|117187.3|116987.3|117180.8|116980.8|8
1629998700000|2021-08-26 17:25:00|117186.9|116986.9|117178.5|116978.5|117189.7|117079|117126|116959.5|79
1629999000000|2021-08-26 17:30:00|117178|116978|117173.5|116973.5|117178|116978|117173.5|116973.5|13
1629999600000|2021-08-26 17:40:00|117173|116973|117124|117024|117173|117024|117123.5|116972.5|4
1629999900000|2021-08-26 17:45:00|117123.5|117023.5|117123.5|117023.5|117123.5|117023.5|117123.5|117023.5|1
1630000200000|2021-08-26 17:50:00|117122|117022|117170|116970|117170.5|117022|117121|116963|17
1630000500000|2021-08-26 17:55:00|117169|116969|117165|116965|117169|116969|117163.5|116963.5|15
1630000800000|2021-08-26 18:00:00|117167|116967|117170|116970|117170.5|116970.5|117167|116967|13
1630001100000|2021-08-26 18:05:00|117172|116972|117133.5|117033.5|117175.5|117033.5|117126|116972|19
1630001400000|2021-08-26 18:10:00|117134|117034|117175.5|117075.5|117177|117077|117130.5|117030.5|46
1630001700000|2021-08-26 18:15:00|117176.5|117076.5|117219.5|117019.5|117221.1|117077|117169|117013.8|30
1630002000000|2021-08-26 18:20:00|117219|117019|117219|117019|117219|117019|117219|117019|1
1630002300000|2021-08-26 18:25:00|117220|117020|117221.5|117021.5|117222|117022|117220|117020|4
1630002600000|2021-08-26 18:30:00|117222|117022|117222|117022|117222|117022|117221.5|117021.5|3
1630003500000|2021-08-26 18:45:00|117222.3|117022.3|117178.5|117078.5|117225.5|117078.5|117175|117022.3|15
1630003800000|2021-08-26 18:50:00|117178|117078|117228|117028|117228|117078.5|117177.5|117028|7
1630004100000|2021-08-26 18:55:00|117227.5|117027.5|117178.5|117078.5|117227.5|117078.5|117156.8|117022.9|40
1630004400000|2021-08-26 19:00:00|117179|117079|117180|117080|117180|117080|117179|117079|5
1630005000000|2021-08-26 19:10:00|117181.5|117081.5|117183|117083|117183|117083|117181.5|117081.5|2
1630005600000|2021-08-26 19:20:00|117181.5|117081.5|117180|117080|117181.5|117081.5|117180|117080|2
1630005900000|2021-08-26 19:25:00|117180.5|117080.5|117180|117080|117185.5|117085.5|117180|117080|17
1630006200000|2021-08-26 19:30:00|117179.5|117079.5|117174.5|117074.5|117180|117080|117174.5|117074.5|8
1630006500000|2021-08-26 19:35:00|117174|117074|117174.5|117074.5|117175|117075|117169.5|117069.5|11
1630007100000|2021-08-26 19:45:00|117175|117075|117173.5|117073.5|117175.5|117075.5|117173.5|117073.5|5
1630007400000|2021-08-26 19:50:00|117173|117073|117160.5|117060.5|117173|117073|117160|117060|17
1630007700000|2021-08-26 19:55:00|117160|117060|117185.5|117085.5|117186.5|117086.5|117160|117060|21
1630022400000|2021-08-27 00:00:00|117235|117035|117451.5|117251.5|117466|117311.1|117235|117035|218
1630022700000|2021-08-27 00:05:00|117450.5|117250.5|117350.8|117250.8|117450.5|117289|117304.1|117204.1|248
1630023000000|2021-08-27 00:10:00|117347.8|117247.8|117406.5|117306.5|117437|117310.8|117320.7|117220.7|246
1630023300000|2021-08-27 00:15:00|117406.1|117306.1|117449|117349|117449.9|117349.9|117387|117287|300
1630023600000|2021-08-27 00:20:00|117449.1|117349.1|117477|117377|117492.1|117392.1|117435|117335|195
1630023900000|2021-08-27 00:25:00|117476.5|117376.5|117454.5|117354.5|117514|117414|117454.5|117354.5|362
1630024200000|2021-08-27 00:30:00|117451|117351|117468|117368|117497.1|117397.1|117451|117351|183
1630024500000|2021-08-27 00:35:00|117470.5|117370.5|117470.5|117370.5|117473.5|117373.5|117423.5|117323.5|141
1630024800000|2021-08-27 00:40:00|117469.5|117369.5|117462.6|117362.6|117470.6|117370.6|117448.1|117348.1|190
1630025100000|2021-08-27 00:45:00|117463.1|117363.1|117449.5|117349.5|117468|117368|117418|117318|202
1630025400000|2021-08-27 00:50:00|117450|117350|117469.5|117369.5|117470.5|117370.5|117433.5|117333.5|146
1630025700000|2021-08-27 00:55:00|117470.5|117370.5|117464.1|117364.1|117471.1|117371.1|117444.1|117344.1|145
1630026000000|2021-08-27 01:00:00|117461|117361|117393.5|117293.5|117469.3|117369.3|117361.3|117261.3|265
1630026300000|2021-08-27 01:05:00|117393|117293|117419.1|117319.1|117419.5|117319.5|117373.1|117273.1|211
1630026600000|2021-08-27 01:10:00|117416.5|117316.5|117388|117288|117416.5|117316.5|117364.4|117264.4|291
1630026900000|2021-08-27 01:15:00|117391.1|117291.1|117355.4|117255.4|117394.5|117294.5|117343|117243|288
1630027200000|2021-08-27 01:20:00|117355|117255|117330.1|117230.1|117355|117255|117258.5|117158.5|310
1630027500000|2021-08-27 01:25:00|117327|117227|117304|117204|117327|117227|117271.5|117171.5|239
1630027800000|2021-08-27 01:30:00|117306.3|117206.3|117295|117195|117335|117235|117282.5|117182.5|280
1630028100000|2021-08-27 01:35:00|117296.5|117196.5|117261.1|117161.1|117306.5|117206.5|117257.5|117157.5|211
1630028400000|2021-08-27 01:40:00|117260.7|117160.7|117299.4|117199.4|117302.7|117202.7|117254.4|117154.4|263
1630028700000|2021-08-27 01:45:00|117299|117199|117289.5|117189.5|117328.1|117228.1|117282.4|117182.4|212
1630029000000|2021-08-27 01:50:00|117290|117190|117283.1|117183.1|117303.5|117203.5|117282.5|117182.5|187
1630029300000|2021-08-27 01:55:00|117283.5|117183.5|117298|117198|117328|117228|117283.1|117183.1|238
1630029600000|2021-08-27 02:00:00|117297.1|117197.1|117146.4|117046.4|117298.5|117198.5|117131|117031|336
1630029900000|2021-08-27 02:05:00|117146.5|117046.5|117163.5|117063.5|117164.1|117064.1|117125|117025|344
1630030200000|2021-08-27 02:10:00|117166|117066|117171.4|117071.4|117188.2|117088.2|117150.7|117050.7|193
1630030500000|2021-08-27 02:15:00|117170|117070|117196|117096|117214.4|117114.4|117170|117070|218
1630030800000|2021-08-27 02:20:00|117195|117095|117139.1|117039.1|117195|117095|117125.9|117025.9|285
1630031100000|2021-08-27 02:25:00|117139.5|117039.5|117083|116983|117149.6|117049.6|117067.2|116967.2|183
1630031400000|2021-08-27 02:30:00|117084.5|116984.5|116937.1|116837.1|117085.7|116985.7|116924|116824|426
1630031700000|2021-08-27 02:35:00|116938.3|116838.3|116996.5|116896.5|117000.1|116900.1|116908.1|116808.1|284
1630032000000|2021-08-27 02:40:00|116995|116895|116966.3|116866.3|116995|116895|116955.8|116855.8|240
1630032300000|2021-08-27 02:45:00|116967.5|116867.5|117018.7|116918.7|117018.7|116918.7|116967.5|116867.5|241
1630032600000|2021-08-27 02:50:00|117015.4|116915.4|116997.4|116897.4|117042.2|116942.2|116980|116880|242
1630032900000|2021-08-27 02:55:00|116997.9|116897.9|117073.1|116973.1|117075|116975|116985.4|116885.4|324
1630033200000|2021-08-27 03:00:00|117074|116974|117057.5|116957.5|117085|116985|117022.1|116922.1|206
1630033500000|2021-08-27 03:05:00|117057|116957|117072.5|116972.5|117088.1|116988.1|117032.5|116932.5|165
1630033800000|2021-08-27 03:10:00|117071|116971|117067|116967|117072.5|116972.5|117046|116946|147
1630034100000|2021-08-27 03:15:00|117066.5|116966.5|117058|116958|117086.5|116986.5|117045.1|116945.1|170
1630034400000|2021-08-27 03:20:00|117057.5|116957.5|117034.4|116934.4|117067|116967|117030.6|116930.6|160
1630034700000|2021-08-27 03:25:00|117035|116935|117011.1|116911.1|117035|116935|116989.5|116889.5|149
1630035000000|2021-08-27 03:30:00|117015|116915|116999.1|116899.1|117032.6|116932.6|116979.7|116879.7|156
1630035300000|2021-08-27 03:35:00|117000.5|116900.5|117005|116905|117018.7|116918.7|116994.1|116894.1|66
1630035600000|2021-08-27 03:40:00|116998.5|116898.5|116988.5|116888.5|117000.3|116900.3|116967.5|116867.5|118
1630035900000|2021-08-27 03:45:00|116988.1|116888.1|116956.5|116856.5|116989.2|116889.2|116949.2|116849.2|69
1630036200000|2021-08-27 03:50:00|116958.5|116858.5|116969|116869|116990.7|116890.7|116948.9|116848.9|128
1630036500000|2021-08-27 03:55:00|116968.7|116868.7|116970.7|116870.7|117006.4|116906.4|116965.9|116865.9|114
1630036800000|2021-08-27 04:00:00|116970.2|116870.2|116996|116896|117001|116901|116960|116860|134
1630037100000|2021-08-27 04:05:00|116995.5|116895.5|117015.5|116915.5|117020.1|116920.1|116988.7|116888.7|109
1630037400000|2021-08-27 04:10:00|117014.4|116914.4|117050.5|116950.5|117062.5|116962.5|117010.2|116910.2|179
1630037700000|2021-08-27 04:15:00|117051.1|116951.1|117056.4|116956.4|117081.5|116981.5|117046.5|116946.5|192
1630038000000|2021-08-27 04:20:00|117056|116956|117031.7|116931.7|117056|116956|117018.4|116918.4|120
1630038300000|2021-08-27 04:25:00|117031.5|116931.5|117080|116980|117081|116981|117022|116922|145
1630038600000|2021-08-27 04:30:00|117081.1|116981.1|117074.5|116974.5|117081.1|116981.1|117048.5|116948.5|177
1630038900000|2021-08-27 04:35:00|117071|116971|117114.4|117014.4|117143.1|117043.1|117061|116961|242
1630039200000|2021-08-27 04:40:00|117111.2|117011.2|117120.2|117020.2|117137.1|117037.1|117093.1|116993.1|129
1630039500000|2021-08-27 04:45:00|117120.7|117020.7|117089.7|116989.7|117125.4|117025.4|117071.2|116971.2|146
1630039800000|2021-08-27 04:50:00|117090.2|116990.2|117112|117012|117117.2|117017.2|117089.2|116989.2|127
1630040100000|2021-08-27 04:55:00|117107|117007|117137|117037|117137|117037|117083.4|116983.4|152
1630040400000|2021-08-27 05:00:00|117138|117038|117125|117025|117143.5|117043.5|117112.4|117012.4|208
1630040700000|2021-08-27 05:05:00|117124.6|117024.6|117126|117026|117148|117048|117112|117012|190
1630041000000|2021-08-27 05:10:00|117125.5|117025.5|117075.5|116975.5|117125.5|117025.5|117062.6|116962.6|204
1630041300000|2021-08-27 05:15:00|117076.6|116976.6|117082.4|116982.4|117110.1|117010.1|117070.1|116970.1|154
1630041600000|2021-08-27 05:20:00|117081.5|116981.5|117045.8|116945.8|117092.6|116992.6|117031.5|116931.5|170
1630041900000|2021-08-27 05:25:00|117045.4|116945.4|117026|116926|117046.9|116946.9|117006.5|116906.5|205
1630042200000|2021-08-27 05:30:00|117026.4|116926.4|117033.9|116933.9|117038|116938|117022.1|116922.1|212
1630042500000|2021-08-27 05:35:00|117038|116938|117067.9|116967.9|117078|116978|117037.4|116937.4|264
1630042800000|2021-08-27 05:40:00|117065.2|116965.2|117053.5|116953.5|117065.2|116965.2|117041.1|116941.1|190
1630043100000|2021-08-27 05:45:00|117060.3|116960.3|117048.4|116948.4|117080.1|116980.1|117042.1|116942.1|266
1630043400000|2021-08-27 05:50:00|117051.1|116951.1|117032.6|116932.6|117054.5|116954.5|117019|116919|211
1630043700000|2021-08-27 05:55:00|117032.1|116932.1|117048|116948|117062.1|116962.1|117028|116928|238
1630044000000|2021-08-27 06:00:00|117047.5|116947.5|116969.7|116869.7|117057|116957|116969.4|116869.4|371
1630044300000|2021-08-27 06:05:00|116970.4|116870.4|117021.1|116921.1|117028.1|116928.1|116969.4|116869.4|376
1630044600000|2021-08-27 06:10:00|117022.5|116922.5|117014|116914|117035.4|116935.4|117009|116909|164
1630044900000|2021-08-27 06:15:00|117013.9|116913.9|117035.3|116935.3|117036.3|116936.3|117003.5|116903.5|318
1630045200000|2021-08-27 06:20:00|117035.1|116935.1|117016.9|116916.9|117095|116995|117011.1|116911.1|405
1630045500000|2021-08-27 06:25:00|117016.4|116916.4|117015|116915|117038.7|116938.7|116998.9|116898.9|214
1630045800000|2021-08-27 06:30:00|117014|116914|116995.6|116895.6|117015|116915|116978.5|116878.5|103
1630046100000|2021-08-27 06:35:00|116994.9|116894.9|116991|116891|117001.1|116901.1|116975|116875|42
1630046400000|2021-08-27 06:40:00|116990|116890|116977.9|116877.9|116997.6|116897.6|116975|116875|54
1630046700000|2021-08-27 06:45:00|116979.5|116879.5|117028|116928|117028.5|116928.5|116978.4|116878.4|42
1630047000000|2021-08-27 06:50:00|117029|116929|117072.5|116872.5|117131.1|116964.8|117005.2|116859.7|182
1630047300000|2021-08-27 06:55:00|117075.8|116875.8|117073.5|116873.5|117075.8|116936.6|116994|116866.2|111
1630047600000|2021-08-27 07:00:00|117072.5|116872.5|117030.7|116930.7|117079.5|116935.5|116999.2|116872.5|75
1630047900000|2021-08-27 07:05:00|117030.2|116930.2|117100.6|116900.6|117130.1|116978.1|117022.1|116883.9|107
1630048200000|2021-08-27 07:10:00|117101.1|116901.1|117099.5|116899.5|117146|116980.1|117055.5|116893|110
1630048500000|2021-08-27 07:15:00|117098.5|116898.5|117083.8|116883.8|117099.5|116964.1|117031|116873|82
1630048800000|2021-08-27 07:20:00|117084.3|116884.3|117078.6|116878.6|117084.3|116884.3|117077.7|116877.7|32
1630049100000|2021-08-27 07:25:00|117078.2|116878.2|117099|116899|117123.9|116964.8|117050|116877|71
1630049400000|2021-08-27 07:30:00|117098|116898|117085.2|116885.2|117104.1|116904.1|117079.4|116879.4|39
1630049700000|2021-08-27 07:35:00|117087.8|116887.8|117085.4|116885.4|117088.8|116888.8|117085.2|116885.2|4
1630050000000|2021-08-27 07:40:00|117085.9|116885.9|117036.9|116936.9|117093.8|116944.1|117022.5|116885.2|48
1630050300000|2021-08-27 07:45:00|117041.1|116941.1|117085.2|116885.2|117087.8|116955|117032.2|116883.9|44
1630050600000|2021-08-27 07:50:00|117087.8|116887.8|117078.2|116878.2|117092.9|116892.9|117078.2|116878.2|13
1630050900000|2021-08-27 07:55:00|117076.4|116876.4|117075.5|116875.5|117083.1|116927.8|116992.2|116839.2|78
1630051200000|2021-08-27 08:00:00|117075.4|116875.4|117085.1|116885.1|117087.1|116887.1|117063|116863|39
1630051500000|2021-08-27 08:05:00|117085.5|116885.5|117086.8|116886.8|117090.1|116890.1|117085.5|116885.5|27
1630051800000|2021-08-27 08:10:00|117087.8|116887.8|117108.5|116908.5|117124.8|116970.3|117056.5|116885.5|36
1630052100000|2021-08-27 08:15:00|117109.5|116909.5|117072.5|116872.5|117109.5|116909.5|117072.5|116872.5|33
1630052400000|2021-08-27 08:20:00|117075|116875|117072.2|116872.2|117087.8|116931.3|117020.4|116857.5|73
1630052700000|2021-08-27 08:25:00|117071.7|116871.7|117070|116870|117078.6|116878.6|117069.5|116869.5|41
1630053000000|2021-08-27 08:30:00|117072|116872|117080.1|116880.1|117084.9|116884.9|117052.5|116852.5|32
1630053300000|2021-08-27 08:35:00|117082.8|116882.8|117084.8|116884.8|117085.1|116885.1|117080.4|116880.4|8
1630053600000|2021-08-27 08:40:00|117084.3|116884.3|117084.3|116884.3|117091|116940.3|117040.3|116883.8|13
1630053900000|2021-08-27 08:45:00|117083.8|116883.8|117082.3|116882.3|117085.8|116885.8|117082.3|116882.3|8
1630054200000|2021-08-27 08:50:00|117081.8|116881.8|117094.5|116894.5|117094.5|116940.3|117040.3|116881.8|25
1630054500000|2021-08-27 08:55:00|117095|116895|117121.3|116921.3|117121.3|116954|117047|116895|50
1630054800000|2021-08-27 09:00:00|117121.8|116921.8|117085.1|116885.1|117140.1|116940.1|117085.1|116885.1|52
1630055100000|2021-08-27 09:05:00|117085.4|116885.4|117082|116882|117110.3|116958.8|117056.5|116880.1|33
1630055400000|2021-08-27 09:10:00|117082.5|116882.5|117090.1|116890.1|117090.1|116930.8|117002.8|116848.5|51
1630055700000|2021-08-27 09:15:00|117089.3|116889.3|117109.2|116909.2|117109.2|116954.5|117040.8|116888.5|20
1630056000000|2021-08-27 09:20:00|117106.5|116906.5|117099|116899|117106.5|116906.5|117099|116899|6
1630056300000|2021-08-27 09:25:00|117098|116898|117092|116892|117100.5|116939|117039|116884.3|16
1630056600000|2021-08-27 09:30:00|117093|116893|117093.5|116893.5|117093.5|116893.5|117093|116893|2
1630056900000|2021-08-27 09:35:00|117093|116893|117039.6|116939.6|117093|116942.6|117039.6|116885.1|7
1630057200000|2021-08-27 09:40:00|117039.4|116939.4|117032.6|116932.6|117039.6|116939.6|117032.6|116932.6|8
1630057500000|2021-08-27 09:45:00|117018.2|116918.2|117057.8|116857.8|117063|116919.1|117010|116857.8|15
1630057800000|2021-08-27 09:50:00|117058.3|116858.3|117062.5|116862.5|117063.5|116863.5|117058.1|116858.1|10
1630058100000|2021-08-27 09:55:00|117005.6|116905.6|117022.3|116822.3|117034.2|116905.6|116964.7|116822.3|31
1630058400000|2021-08-27 10:00:00|117021.3|116821.3|117059.5|116859.5|117059.5|116859.5|117020.1|116820.1|21
1630058700000|2021-08-27 10:05:00|117060.5|116860.5|117055.3|116855.3|117060.5|116860.5|117048.5|116848.5|8
1630059000000|2021-08-27 10:10:00|117058|116858|117058|116858|117058|116858|117058|116858|1
1630059300000|2021-08-27 10:15:00|117056.3|116856.3|117058|116858|117058|116858|117056.3|116856.3|2
1630059600000|2021-08-27 10:20:00|117055.3|116855.3|117058|116858|117058|116858|117055.3|116855.3|2
1630060200000|2021-08-27 10:30:00|117056.5|116856.5|117087|116887|117087|116887|117056.5|116856.5|9
1630060500000|2021-08-27 10:35:00|117088.5|116888.5|117099.3|116899.3|117099.3|116899.3|117088.5|116888.5|51
1630060800000|2021-08-27 10:40:00|117098.8|116898.8|117100|116900|117100|116900|117089.3|116889.3|12
1630061100000|2021-08-27 10:45:00|117098.5|116898.5|117098.5|116898.5|117098.5|116898.5|117098.5|116898.5|1
1630061400000|2021-08-27 10:50:00|117101|116901|117101|116901|117101|116901|117101|116901|1
1630061700000|2021-08-27 10:55:00|117103.8|116903.8|117100|116900|117114|116914|117100|116900|13
1630062000000|2021-08-27 11:00:00|117097.5|116897.5|117085|116885|117097.5|116897.5|117083.9|116883.9|18
1630062300000|2021-08-27 11:05:00|117085.5|116885.5|117024.3|116924.3|117085.9|116926.3|117024.3|116872.8|13
1630062600000|2021-08-27 11:10:00|117026.8|116926.8|117019.8|116919.8|117029.8|116929.8|117019.8|116919.8|17
1630062900000|2021-08-27 11:15:00|117019.3|116919.3|117080.5|116880.5|117099|116937|117019.3|116874.4|34
1630063200000|2021-08-27 11:20:00|117077|116877|117028.3|116928.3|117077|116928.3|117020.3|116865.1|25
1630063500000|2021-08-27 11:25:00|117028.5|116928.5|117029|116929|117029.8|116929.8|117020.8|116920.8|18
1630063800000|2021-08-27 11:30:00|117027.5|116927.5|117029|116929|117031.8|116931.8|117025.8|116925.8|10
1630064100000|2021-08-27 11:35:00|117029.3|116929.3|117062|116962|117062|116962|117026.5|116926.5|13
1630064400000|2021-08-27 11:40:00|117062.5|116962.5|117067|116967|117067|116967|117057.5|116957.5|17
1630064700000|2021-08-27 11:45:00|117070.5|116970.5|117127|116927|117130.5|116977|117070.5|116924|15
1630065000000|2021-08-27 11:50:00|117128|116928|117125.5|116925.5|117130.5|116930.5|117125.5|116925.5|8
1630065300000|2021-08-27 11:55:00|117127.5|116927.5|117130|116930|117130|116930|117127.5|116927.5|4
1630065600000|2021-08-27 12:00:00|117130.5|116930.5|117130.5|116930.5|117130.5|116930.5|117130.5|116930.5|1
1630065900000|2021-08-27 12:05:00|117129|116929|117134.5|116934.5|117135|116935|117123.5|116923.5|11
1630066500000|2021-08-27 12:15:00|117132.5|116932.5|117153.5|116953.5|117169|117014|117107.2|116923.1|43
1630066800000|2021-08-27 12:20:00|117152.5|116952.5|117167.5|116967.5|117167.5|116967.5|117152|116952|5
1630067100000|2021-08-27 12:25:00|117169.5|116969.5|117167.5|116967.5|117172.5|116972.5|117167.5|116967.5|5
1630067400000|2021-08-27 12:30:00|117165|116965|117164.5|116964.5|117176.9|116976.9|117162.5|116962.5|19
1630067700000|2021-08-27 12:35:00|117164|116964|117162.5|116962.5|117164.5|117009.5|117094|116923.4|33
1630068000000|2021-08-27 12:40:00|117161.5|116961.5|117143.2|116943.2|117184.5|117009.7|117109.7|116943.1|32
1630068300000|2021-08-27 12:45:00|117143.3|116943.3|117172|116972|117172.5|116972.5|117136.8|116936.8|43
1630068600000|2021-08-27 12:50:00|117172.5|116972.5|117162.5|116962.5|117177.5|116977.5|117162|116962|21
1630068900000|2021-08-27 12:55:00|117163.3|116963.3|117163|116963|117163.3|116963.3|117162.8|116962.8|3
1630069200000|2021-08-27 13:00:00|117163.1|116963.1|117168.1|116968.1|117168.1|116968.1|117162.1|116962.1|5
1630069500000|2021-08-27 13:05:00|117169.4|116969.4|117195.5|116995.5|117195.5|116995.5|117163.4|116963.4|34
1630069800000|2021-08-27 13:10:00|117196.1|116996.1|117200|117000|117272.8|117076.3|117153.7|116996.1|49
1630070100000|2021-08-27 13:15:00|117200.8|117000.8|117270|117070|117272.9|117129.8|117200.8|117000.8|24
1630070400000|2021-08-27 13:20:00|117271.4|117071.4|117211.1|117011.1|117271.4|117071.4|117211.1|117011.1|10
1630070700000|2021-08-27 13:25:00|117211|117011|117250.1|117050.1|117256.2|117125.1|117187.1|117011|111
1630071000000|2021-08-27 13:30:00|117249.6|117049.6|117245.5|117045.5|117254|117054|117245.5|117045.5|14
1630071300000|2021-08-27 13:35:00|117246|117046|117250.5|117050.5|117251|117051|117245|117045|34
1630071600000|2021-08-27 13:40:00|117250|117050|117254.5|117054.5|117255|117106.5|117197|117045.5|15
1630071900000|2021-08-27 13:45:00|117254|117054|117121|117021|117255|117082|117117|117017|72
1630072200000|2021-08-27 13:50:00|117119|117019|117086|116986|117119|117019|117055|116898|60
1630072500000|2021-08-27 13:55:00|117135|116935|117084.5|116884.5|117138.5|116938.5|117025|116874.5|38
1630072800000|2021-08-27 14:00:00|117090|116890|116973|116773|117135|116935|116876.5|116654|164
1630073100000|2021-08-27 14:05:00|116973.5|116773.5|116892.2|116792.2|116995.5|116795.5|116866.2|116711.9|146
1630073400000|2021-08-27 14:10:00|116896.5|116796.5|116604.5|116404.5|116935.7|116796.8|116495.5|116295.5|216
1630073700000|2021-08-27 14:15:00|116605|116405|116633.8|116433.8|116633.8|116433.8|116449.6|116312.9|88
1630074000000|2021-08-27 14:20:00|116628.1|116428.1|116685.6|116485.6|116702.7|116502.7|116628.1|116428.1|36
1630074300000|2021-08-27 14:25:00|116685.5|116485.5|116735|116635|116795|116635|116685.5|116485.5|70
1630074600000|2021-08-27 14:30:00|116729.6|116629.6|116672|116472|116777.6|116629.6|116672|116472|27
1630074900000|2021-08-27 14:35:00|116674.7|116474.7|116561.6|116361.6|116678.9|116493.6|116513.2|116360.3|60
1630075200000|2021-08-27 14:40:00|116561.1|116361.1|116493.6|116393.6|116586.8|116441.4|116492.8|116338.5|35
1630075500000|2021-08-27 14:45:00|116490.6|116390.6|116547.5|116347.5|116547.5|116392.5|116472.5|116330.1|75
1630075800000|2021-08-27 14:50:00|116547|116347|116528.5|116328.5|116551|116387.1|116436.8|116311.5|47
1630076100000|2021-08-27 14:55:00|116526.5|116326.5|116430.1|116330.1|116528.5|116372.8|116430.1|116303.4|61
1630076400000|2021-08-27 15:00:00|116417.5|116317.5|116472.1|116272.1|116501.4|116345.4|116408.2|116254.7|114
1630076700000|2021-08-27 15:05:00|116472.6|116272.6|116405|116305|116472.8|116305|116399|116260.4|20
1630077000000|2021-08-27 15:10:00|116402|116302|116376.8|116276.8|116405|116305|116376.8|116276.8|14
1630077300000|2021-08-27 15:15:00|116377.1|116277.1|116345|116245|116377.1|116277.1|116332|116232|30
1630077600000|2021-08-27 15:20:00|116352.5|116252.5|116329.9|116229.9|116405|116255.5|116326|116192.7|32
1630077900000|2021-08-27 15:25:00|116332.2|116232.2|116394.1|116294.1|116441.5|116297.6|116331.5|116198.8|60
1630078200000|2021-08-27 15:30:00|116441.5|116241.5|116390.1|116290.1|116441.5|116296.2|116373.5|116220.4|40
1630078500000|2021-08-27 15:35:00|116395|116295|116390|116290|116402.3|116302.3|116390|116290|12
1630078800000|2021-08-27 15:40:00|116379.3|116279.3|116396.4|116296.4|116480.3|116320.5|116364.1|116217.5|77
1630079100000|2021-08-27 15:45:00|116393.2|116293.2|116471.8|116271.8|116471.8|116293.2|116380.3|116253.6|68
1630079400000|2021-08-27 15:50:00|116470.4|116270.4|116391.8|116291.8|116478.1|116302.8|116391.8|116267.4|21
1630079700000|2021-08-27 15:55:00|116390.5|116290.5|116382|116282|116475|116314|116365.4|116237.5|66
1630080000000|2021-08-27 16:00:00|116381.9|116281.9|116352.3|116252.3|116443.5|116289.2|116348.2|116227.5|60
1630080300000|2021-08-27 16:05:00|116352.5|116252.5|116425.6|116225.6|116426.4|116263|116349.5|116224.6|28
1630080600000|2021-08-27 16:10:00|116426.4|116226.4|116372.1|116172.1|116427.4|116264.8|116349.7|116169.5|56
1630080900000|2021-08-27 16:15:00|116373.1|116173.1|116392|116192|116394|116194|116373.1|116173.1|15
1630081200000|2021-08-27 16:20:00|116391|116191|116390|116190|116391|116191|116390|116190|2
1630081500000|2021-08-27 16:25:00|116389.4|116189.4|116390|116190|116405.1|116205.1|116385|116185|14
1630081800000|2021-08-27 16:30:00|116390.4|116190.4|116331.1|116131.1|116390.4|116198|116285|116130.1|32
1630082100000|2021-08-27 16:35:00|116332.5|116132.5|116304.5|116204.5|116350.5|116204.5|116297|116132.1|19
1630082400000|2021-08-27 16:40:00|116305|116205|116296.5|116196.5|116306|116206|116296.3|116196.3|14
1630082700000|2021-08-27 16:45:00|116295.5|116195.5|116328.9|116128.9|116332|116195.5|116281|116128.9|25
1630083000000|2021-08-27 16:50:00|116329.4|116129.4|116315|116215|116352.3|116215|116286.5|116129.4|17
1630083300000|2021-08-27 16:55:00|116310|116210|116365.5|116165.5|116375|116225|116310|116164.1|16
1630083600000|2021-08-27 17:00:00|116365.9|116165.9|116365.6|116165.6|116370.1|116170.1|116363.5|116163.5|6
1630083900000|2021-08-27 17:05:00|116370.5|116170.5|116386.9|116186.9|116387.2|116187.2|116370.5|116170.5|13
1630084200000|2021-08-27 17:10:00|116387.1|116187.1|116400|116200|116402.8|116252|116352|116186.5|13
1630084500000|2021-08-27 17:15:00|116354|116254|116350|116250|116354|116254|116350|116250|4
1630086000000|2021-08-27 17:40:00|116367.3|116267.3|116435|116235|116435|116285.5|116367.3|116235|6
1630086300000|2021-08-27 17:45:00|116439.7|116239.7|116460|116260|116460|116273.3|116373.3|116238|8
1630086600000|2021-08-27 17:50:00|116446|116346|116444.6|116244.6|116528|116358.8|116403.3|116243.1|42
1630086900000|2021-08-27 17:55:00|116444.5|116244.5|116446.8|116246.8|116449.4|116249.4|116440.3|116240.3|20
1630087200000|2021-08-27 18:00:00|116448.8|116248.8|116484|116284|116484|116284|116442.8|116242.8|12
1630087500000|2021-08-27 18:05:00|116463|116263|116482|116282|116485|116285|116463|116263|4
1630087800000|2021-08-27 18:10:00|116481|116281|116481|116281|116481|116281|116481|116281|1
1630088100000|2021-08-27 18:15:00|116490|116290|116490|116290|116490|116290|116490|116290|1
1630088400000|2021-08-27 18:20:00|116486|116286|116469.8|116269.8|116488|116288|116469.8|116269.8|5
1630088700000|2021-08-27 18:25:00|116474|116274|116430|116230|116474.1|116274.1|116430|116230|10
1630089000000|2021-08-27 18:30:00|116430.1|116230.1|116417|116217|116430.1|116277.8|116366|116217|20
1630089300000|2021-08-27 18:35:00|116420.1|116220.1|116382|116182|116420.1|116257.3|116352|116173|8
1630089900000|2021-08-27 18:45:00|116390|116190|116382|116182|116390|116190|116382|116182|2
1630090200000|2021-08-27 18:50:00|116387|116187|116371.5|116171.5|116388.1|116188.1|116369.6|116169.6|15
1630090500000|2021-08-27 18:55:00|116372|116172|116361|116161|116374|116174|116361|116161|32
1630090800000|2021-08-27 19:00:00|116360.5|116160.5|116359.5|116159.5|116360.5|116160.5|116359.5|116159.5|2
1630091400000|2021-08-27 19:10:00|116361|116161|116361.5|116161.5|116361.5|116161.5|116361|116161|2
1630091700000|2021-08-27 19:15:00|116362.5|116162.5|116367|116167|116369|116169|116362.5|116162.5|15
1630092000000|2021-08-27 19:20:00|116366.5|116166.5|116364|116164|116366.5|116166.5|116364|116164|9
1630092300000|2021-08-27 19:25:00|116364.5|116164.5|116364|116164|116364.5|116164.5|116364|116164|4
1630092600000|2021-08-27 19:30:00|116364.5|116164.5|116371|116171|116371|116171|116364|116164|8
1630092900000|2021-08-27 19:35:00|116371.5|116171.5|116382.5|116182.5|116382.5|116182.5|116371.5|116171.5|12
1630093200000|2021-08-27 19:40:00|116383|116183|116334|116234|116384.5|116234|116333.5|116183|5
1630093500000|2021-08-27 19:45:00|116334.5|116234.5|116333.5|116233.5|116334.5|116234.5|116333.5|116233.5|3
1630281600000|2021-08-30 00:00:00|116323|116123|116507.5|116407.5|116543|116408|116323|116123|224
1630281900000|2021-08-30 00:05:00|116506.5|116406.5|116495.4|116395.4|116546.5|116416.1|116465.4|116338|270
1630282200000|2021-08-30 00:10:00|116490|116390|116533|116433|116537.5|116437.5|116468.7|116368.7|276
1630282500000|2021-08-30 00:15:00|116539.5|116439.5|116528|116428|116591.1|116491.1|116509|116409|322
1630282800000|2021-08-30 00:20:00|116527.4|116427.4|116481.5|116381.5|116531|116431|116464.4|116364.4|153
1630283100000|2021-08-30 00:25:00|116482.8|116382.8|116503|116403|116532.5|116432.5|116465|116365|165
1630283400000|2021-08-30 00:30:00|116502.8|116402.8|116509.5|116409.5|116546.1|116446.1|116501.3|116401.3|261
1630283700000|2021-08-30 00:35:00|116508.7|116408.7|116501|116401|116514.4|116414.4|116489.5|116389.5|163
1630284000000|2021-08-30 00:40:00|116500.5|116400.5|116399.1|116299.1|116501|116401|116399.1|116299.1|228
1630284300000|2021-08-30 00:45:00|116397.4|116297.4|116431.3|116331.3|116454.9|116354.9|116384.1|116284.1|229
1630284600000|2021-08-30 00:50:00|116432|116332|116482|116382|116486.5|116386.5|116432|116332|200
1630284900000|2021-08-30 00:55:00|116483|116383|116467.2|116367.2|116505.1|116405.1|116429.5|116329.5|231
1630285200000|2021-08-30 01:00:00|116466.5|116366.5|116486.2|116386.2|116499.5|116399.5|116448|116348|256
1630285500000|2021-08-30 01:05:00|116488|116388|116465|116365|116515.4|116415.4|116459|116359|209
1630285800000|2021-08-30 01:10:00|116467.5|116367.5|116519|116419|116524.2|116424.2|116463.3|116363.3|185
1630286100000|2021-08-30 01:15:00|116519.5|116419.5|116548.5|116448.5|116580|116480|116519.5|116419.5|230
1630286400000|2021-08-30 01:20:00|116547|116447|116528.5|116428.5|116554|116454|116498.5|116398.5|219
1630286700000|2021-08-30 01:25:00|116528.7|116428.7|116513.5|116413.5|116531.3|116431.3|116505.9|116405.9|188
1630287000000|2021-08-30 01:30:00|116511|116411|116500|116400|116524.5|116424.5|116467|116367|261
1630287300000|2021-08-30 01:35:00|116504.5|116404.5|116534|116434|116541|116441|116501|116401|256
1630287600000|2021-08-30 01:40:00|116531.7|116431.7|116550.1|116450.1|116555|116455|116520.4|116420.4|197
1630287900000|2021-08-30 01:45:00|116552.5|116452.5|116558|116458|116572.1|116472.1|116521.3|116421.3|185
1630288200000|2021-08-30 01:50:00|116560|116460|116566.9|116466.9|116577.5|116477.5|116551.9|116451.9|191
1630288500000|2021-08-30 01:55:00|116565.9|116465.9|116551.1|116451.1|116570.5|116470.5|116546.5|116446.5|141
1630288800000|2021-08-30 02:00:00|116552.1|116452.1|116552|116452|116561.5|116461.5|116530|116430|186
1630289100000|2021-08-30 02:05:00|116551.4|116451.4|116580.1|116480.1|116594.6|116494.6|116540.4|116440.4|239
1630289400000|2021-08-30 02:10:00|116583|116483|116559.5|116459.5|116597.7|116497.7|116559.5|116459.5|219
1630289700000|2021-08-30 02:15:00|116558.5|116458.5|116508.2|116408.2|116575|116475|116507|116407|244
1630290000000|2021-08-30 02:20:00|116507.4|116407.4|116528.7|116428.7|116528.7|116428.7|116478.5|116378.5|240
1630290300000|2021-08-30 02:25:00|116532|116432|116525.4|116425.4|116548.4|116448.4|116520|116420|181
1630290600000|2021-08-30 02:30:00|116528|116428|116549|116449|116569.3|116469.3|116525|116425|152
1630290900000|2021-08-30 02:35:00|116548.8|116448.8|116508.5|116408.5|116548.8|116448.8|116508.5|116408.5|150
1630291200000|2021-08-30 02:40:00|116510|116410|116544.2|116444.2|116551.5|116451.5|116508|116408|134
1630291500000|2021-08-30 02:45:00|116543.5|116443.5|116555.4|116455.4|116582.6|116482.6|116535.8|116435.8|207
1630291800000|2021-08-30 02:50:00|116555|116455|116547.6|116447.6|116555|116455|116527.9|116427.9|114
1630292100000|2021-08-30 02:55:00|116549.5|116449.5|116567.4|116467.4|116587.1|116487.1|116538|116438|151
1630292400000|2021-08-30 03:00:00|116567.5|116467.5|116578.5|116478.5|116594|116494|116566.4|116466.4|127
1630292700000|2021-08-30 03:05:00|116580|116480|116561.3|116461.3|116580|116480|116553.5|116453.5|159
1630293000000|2021-08-30 03:10:00|116559.8|116459.8|116505|116405|116561.3|116461.3|116499.7|116399.7|141
1630293300000|2021-08-30 03:15:00|116512.5|116412.5|116510.5|116410.5|116538.5|116438.5|116501.5|116401.5|140
1630293600000|2021-08-30 03:20:00|116509.7|116409.7|116452.5|116352.5|116538|116438|116441.1|116341.1|185
1630293900000|2021-08-30 03:25:00|116455.1|116355.1|116469.1|116369.1|116486|116386|116448.6|116348.6|156
1630294200000|2021-08-30 03:30:00|116467.5|116367.5|116497|116397|116499.3|116399.3|116454.9|116354.9|149
1630294500000|2021-08-30 03:35:00|116496|116396|116522.1|116422.1|116524|116424|116491.5|116391.5|109
1630294800000|2021-08-30 03:40:00|116523|116423|116523.5|116423.5|116524|116424|116502|116402|108
1630295100000|2021-08-30 03:45:00|116522|116422|116518.5|116418.5|116525|116425|116513|116413|61
1630295400000|2021-08-30 03:50:00|116518|116418|116538.4|116438.4|116546|116446|116517|116417|101
1630295700000|2021-08-30 03:55:00|116538.9|116438.9|116533.5|116433.5|116550.2|116450.2|116533|116433|89
1630296000000|2021-08-30 04:00:00|116534|116434|116539|116439|116539.5|116439.5|116523.5|116423.5|110
1630296300000|2021-08-30 04:05:00|116538.4|116438.4|116535.5|116435.5|116548.2|116448.2|116523.5|116423.5|114
1630296600000|2021-08-30 04:10:00|116536|116436|116543.6|116443.6|116576.5|116476.5|116536|116436|136
1630296900000|2021-08-30 04:15:00|116545.5|116445.5|116531.9|116431.9|116555.2|116455.2|116517|116417|130
1630297200000|2021-08-30 04:20:00|116538|116438|116554.4|116454.4|116555|116455|116537.9|116437.9|62
1630297500000|2021-08-30 04:25:00|116553.5|116453.5|116548|116448|116558|116458|116542.2|116442.2|79
1630297800000|2021-08-30 04:30:00|116551|116451|116543|116443|116556.5|116456.5|116543|116443|57
1630298100000|2021-08-30 04:35:00|116542.7|116442.7|116559|116459|116560.4|116460.4|116530.7|116430.7|109
1630298400000|2021-08-30 04:40:00|116559.4|116459.4|116561|116461|116586.4|116486.4|116556.4|116456.4|105
1630298700000|2021-08-30 04:45:00|116561.5|116461.5|116555|116455|116563.4|116463.4|116552|116452|68
1630299000000|2021-08-30 04:50:00|116556.5|116456.5|116535.5|116435.5|116556.5|116456.5|116533.7|116433.7|63
1630299300000|2021-08-30 04:55:00|116533.7|116433.7|116536|116436|116537.5|116437.5|116522.7|116422.7|63
1630299600000|2021-08-30 05:00:00|116535.6|116435.6|116521|116421|116537.7|116437.7|116519|116419|73
1630299900000|2021-08-30 05:05:00|116520.2|116420.2|116522|116422|116538|116438|116516.5|116416.5|75
1630300200000|2021-08-30 05:10:00|116520|116420|116518.5|116418.5|116529.5|116429.5|116509|116409|80
1630300500000|2021-08-30 05:15:00|116520|116420|116538|116438|116538.5|116438.5|116519|116419|49
1630300800000|2021-08-30 05:20:00|116537.5|116437.5|116530.4|116430.4|116539.5|116439.5|116528.9|116428.9|74
1630301100000|2021-08-30 05:25:00|116531.4|116431.4|116537|116437|116542.5|116442.5|116525|116425|70
1630301400000|2021-08-30 05:30:00|116538.7|116438.7|116541.5|116441.5|116554|116454|116532|116432|135
1630301700000|2021-08-30 05:35:00|116542|116442|116574.5|116474.5|116577.5|116477.5|116536.7|116436.7|190
1630302000000|2021-08-30 05:40:00|116574.6|116474.6|116577|116477|116579.5|116479.5|116566.1|116466.1|124
1630302300000|2021-08-30 05:45:00|116576.5|116476.5|116590.5|116490.5|116594.5|116494.5|116567|116467|84
1630302600000|2021-08-30 05:50:00|116590|116490|116620.7|116520.7|116626.5|116526.5|116583.3|116483.3|177
1630302900000|2021-08-30 05:55:00|116620.5|116520.5|116644|116544|116644.5|116544.5|116614.2|116514.2|251
1630303200000|2021-08-30 06:00:00|116644.5|116544.5|116623.8|116523.8|116648.8|116548.8|116606.9|116506.9|160
1630303500000|2021-08-30 06:05:00|116629|116529|116635.4|116535.4|116635.4|116535.4|116607.9|116507.9|168
1630303800000|2021-08-30 06:10:00|116642|116542|116713.1|116613.1|116713.1|116613.1|116642|116542|204
1630304100000|2021-08-30 06:15:00|116715|116615|116706.1|116606.1|116743.5|116643.5|116687.5|116587.5|317
1630304400000|2021-08-30 06:20:00|116705.4|116605.4|116731|116631|116736|116636|116701.3|116601.3|181
1630304700000|2021-08-30 06:25:00|116729|116629|116749.4|116649.4|116771.8|116671.8|116723.6|116623.6|297
1630305000000|2021-08-30 06:30:00|116750.5|116650.5|116748.6|116648.6|116759.5|116659.5|116740.2|116640.2|90
1630305300000|2021-08-30 06:35:00|116747.8|116647.8|116760.9|116660.9|116769|116669|116747.5|116647.5|55
1630305600000|2021-08-30 06:40:00|116762.5|116662.5|116770.5|116670.5|116778.4|116678.4|116761.4|116661.4|62
1630305900000|2021-08-30 06:45:00|116771.5|116671.5|116768.1|116668.1|116785.4|116685.4|116766.5|116666.5|57
1630306200000|2021-08-30 06:50:00|116768.6|116668.6|116790.5|116690.5|116790.5|116690.5|116765|116665|31
1630306500000|2021-08-30 06:55:00|116791|116691|116780.5|116680.5|116791.5|116691.5|116768.5|116668.5|48
1630306800000|2021-08-30 07:00:00|116778.5|116678.5|116769|116669|116787.1|116687.1|116769|116669|63
1630307100000|2021-08-30 07:05:00|116768|116668|116730|116630|116778.8|116670.5|116718.3|116551.1|85
1630307400000|2021-08-30 07:10:00|116729.5|116629.5|116705|116605|116733.1|116633.1|116703.1|116603.1|76
1630307700000|2021-08-30 07:15:00|116701.2|116601.2|116704|116604|116705|116605|116681.5|116581.5|41
1630308000000|2021-08-30 07:20:00|116700.3|116600.3|116751.1|116651.1|116755.4|116655.4|116695|116595|84
1630308300000|2021-08-30 07:25:00|116752.6|116652.6|116730.1|116630.1|116754.5|116654.5|116725|116625|33
1630308600000|2021-08-30 07:30:00|116731.1|116631.1|116703.6|116603.6|116731.6|116631.6|116693|116593|26
1630308900000|2021-08-30 07:35:00|116705.1|116605.1|116704.6|116604.6|116706.6|116606.6|116698.4|116598.4|22
1630309200000|2021-08-30 07:40:00|116703.6|116603.6|116659.7|116559.7|116706.6|116606.6|116659.7|116559.7|44
1630309500000|2021-08-30 07:45:00|116671.2|116571.2|116655|116555|116671.2|116571.2|116651|116551|16
1630309800000|2021-08-30 07:50:00|116664|116564|116654|116554|116683|116583|116648.4|116548.4|41
1630310100000|2021-08-30 07:55:00|116654.1|116554.1|116587.8|116487.8|116654.1|116554.1|116586.4|116486.4|35
1630310400000|2021-08-30 08:00:00|116639|116439|116604.5|116504.5|116639.5|116525|116588.5|116439|40
1630310700000|2021-08-30 08:05:00|116614.5|116514.5|116663|116563|116663|116563|116614.5|116514.5|24
1630311000000|2021-08-30 08:10:00|116661.5|116561.5|116641|116541|116710|116570|116637|116510|19
1630311300000|2021-08-30 08:15:00|116642|116542|116626.5|116526.5|116651.5|116551.5|116623.5|116523.5|42
1630311600000|2021-08-30 08:20:00|116624|116524|116508.5|116408.5|116624.5|116524.5|116491|116335|69
1630311900000|2021-08-30 08:25:00|116509.5|116409.5|116529.5|116429.5|116537|116437|116509.5|116409.5|25
1630312200000|2021-08-30 08:30:00|116528|116428|116513|116413|116528|116428|116482.5|116382.5|36
1630312500000|2021-08-30 08:35:00|116523|116423|116497.5|116397.5|116523|116423|116497.5|116397.5|62
1630312800000|2021-08-30 08:40:00|116496.5|116396.5|116590.7|116390.7|116590.9|116438|116496.5|116389|54
1630313100000|2021-08-30 08:45:00|116592.2|116392.2|116599|116399|116635|116478.3|116551.6|116392.2|65
1630313400000|2021-08-30 08:50:00|116597|116397|116578|116378|116601|116437.6|116514.6|116365|48
1630313700000|2021-08-30 08:55:00|116578.5|116378.5|116508.3|116408.3|116578.5|116408.3|116508.3|116340.6|35
1630314000000|2021-08-30 09:00:00|116569|116369|116545|116345|116569|116369|116545|116345|27
1630314300000|2021-08-30 09:05:00|116549.5|116349.5|116565.5|116365.5|116565.5|116365.5|116549.5|116349.5|22
1630314600000|2021-08-30 09:10:00|116565|116365|116575|116375|116575.5|116375.5|116560|116360|12
1630314900000|2021-08-30 09:15:00|116581|116381|116596.5|116396.5|116598|116443.5|116520|116373|37
1630315200000|2021-08-30 09:20:00|116596|116396|116591|116391|116596|116396|116590.5|116390.5|4
1630315500000|2021-08-30 09:25:00|116590.5|116390.5|116565.5|116465.5|116610|116466|116565|116390.5|29
1630315800000|2021-08-30 09:30:00|116569|116469|116605.5|116505.5|116605.5|116505.5|116564.5|116464.5|47
1630316100000|2021-08-30 09:35:00|116595.5|116495.5|116600.5|116500.5|116604|116504|116588.5|116488.5|20
1630316400000|2021-08-30 09:40:00|116600|116500|116611.5|116511.5|116611.5|116511.5|116591.5|116491.5|17
1630316700000|2021-08-30 09:45:00|116609.5|116509.5|116580.5|116480.5|116609.5|116509.5|116575|116475|16
1630317000000|2021-08-30 09:50:00|116579|116479|116605|116505|116605|116505|116579|116479|12
1630317300000|2021-08-30 09:55:00|116605.5|116505.5|116602|116502|116605.5|116505.5|116600|116500|21
1630317600000|2021-08-30 10:00:00|116601.5|116501.5|116602|116502|116602.5|116502.5|116601|116501|10
1630317900000|2021-08-30 10:05:00|116601.5|116501.5|116601|116501|116601.5|116501.5|116601|116501|2
1630318500000|2021-08-30 10:15:00|116600.5|116500.5|116569.5|116469.5|116601.5|116501.5|116569|116469|13
1630318800000|2021-08-30 10:20:00|116569|116469|116568|116468|116588|116488|116559.5|116459.5|35
1630319100000|2021-08-30 10:25:00|116570|116470|116571.5|116471.5|116572.5|116472.5|116570|116470|12
1630319700000|2021-08-30 10:35:00|116571|116471|116567|116467|116571|116471|116566.5|116466.5|4
1630320000000|2021-08-30 10:40:00|116567.5|116467.5|116587.5|116487.5|116588|116488|116562|116462|37
1630320300000|2021-08-30 10:45:00|116587|116487|116619|116519|116662.5|116519.5|116587|116437|37
1630320600000|2021-08-30 10:50:00|116618.5|116518.5|116598|116498|116618.5|116518.5|116598|116498|21
1630320900000|2021-08-30 10:55:00|116595.5|116495.5|116588|116488|116595.5|116495.5|116572.5|116472.5|21
1630321200000|2021-08-30 11:00:00|116587.5|116487.5|116631.5|116431.5|116647.5|116498|116583|116431.5|28
1630321500000|2021-08-30 11:05:00|116631|116431|116622.5|116422.5|116631.5|116431.5|116621.5|116421.5|13
1630321800000|2021-08-30 11:10:00|116622|116422|116622.5|116422.5|116623|116423|116622|116422|8
1630322100000|2021-08-30 11:15:00|116623|116423|116646.5|116446.5|116647.5|116485|116585|116423|16
1630323000000|2021-08-30 11:30:00|116647|116447|116647.5|116447.5|116649|116449|116647|116447|7
1630323300000|2021-08-30 11:35:00|116647|116447|116646.5|116446.5|116647|116447|116646.5|116446.5|2
1630323600000|2021-08-30 11:40:00|116647|116447|116648.5|116448.5|116649|116449|116647|116447|8
1630323900000|2021-08-30 11:45:00|116649|116449|116650|116450|116650.5|116450.5|116649|116449|5
1630324200000|2021-08-30 11:50:00|116650.5|116450.5|116650.5|116450.5|116650.5|116450.5|116650.5|116450.5|1
1630324500000|2021-08-30 11:55:00|116648.5|116448.5|116651.5|116451.5|116651.5|116451.5|116646.5|116446.5|13
1630324800000|2021-08-30 12:00:00|116650.5|116450.5|116647|116447|116650.5|116450.5|116647|116447|2
1630325700000|2021-08-30 12:15:00|116587.5|116487.5|116586.5|116486.5|116587.5|116487.5|116577|116477|8
1630326000000|2021-08-30 12:20:00|116589|116489|116587|116487|116592|116492|116586.5|116486.5|5
1630326300000|2021-08-30 12:25:00|116588|116488|116593|116493|116593|116493|116588|116488|4
1630326600000|2021-08-30 12:30:00|116592.5|116492.5|116588.5|116488.5|116598|116498|116588.5|116488.5|8
1630326900000|2021-08-30 12:35:00|116601|116501|116609|116509|116609|116509|116601|116501|4
1630327200000|2021-08-30 12:40:00|116603|116503|116610|116510|116610|116510|116598.5|116498.5|10
1630327500000|2021-08-30 12:45:00|116602|116502|116611|116511|116648|116548|116589.5|116489.5|29
1630327800000|2021-08-30 12:50:00|116610.5|116510.5|116656.5|116456.5|116658.5|116511|116602.5|116456|17
1630328100000|2021-08-30 12:55:00|116657|116457|116662.5|116462.5|116662.5|116462.5|116657|116457|6
1630328400000|2021-08-30 13:00:00|116663|116463|116663|116463|116664|116464|116663|116463|13
1630328700000|2021-08-30 13:05:00|116663.5|116463.5|116665|116465|116675|116515.5|116614.5|116463.5|27
1630329000000|2021-08-30 13:10:00|116665.5|116465.5|116649|116449|116669|116469|116649|116449|17
1630329300000|2021-08-30 13:15:00|116651.5|116451.5|116644|116444|116654|116454|116644|116444|13
1630329600000|2021-08-30 13:20:00|116643.5|116443.5|116648.5|116448.5|116649|116449|116643.5|116443.5|13
1630329900000|2021-08-30 13:25:00|116649|116449|116574.5|116374.5|116649|116449|116574|116374|30
1630330200000|2021-08-30 13:30:00|116574|116374|116500|116400|116574.5|116428.5|116494.5|116356.5|40
1630330500000|2021-08-30 13:35:00|116500.5|116400.5|116581|116381|116627.5|116442.5|116493|116376|86
1630330800000|2021-08-30 13:40:00|116581.5|116381.5|116503.5|116403.5|116581.5|116404|116503|116342.5|49
1630331100000|2021-08-30 13:45:00|116504|116404|116505|116405|116505|116405|116503.5|116403.5|8
1630331400000|2021-08-30 13:50:00|116505.5|116405.5|116574|116374|116578.5|116432.6|116505.5|116374|33
1630331700000|2021-08-30 13:55:00|116574.5|116374.5|116486.5|116386.5|116575.5|116400.5|116485|116373|17
1630332000000|2021-08-30 14:00:00|116487.5|116387.5|116516|116416|116516|116416|116487.5|116387.5|43
1630332300000|2021-08-30 14:05:00|116515.5|116415.5|116499.5|116399.5|116516|116416|116499.5|116399.5|17
1630332600000|2021-08-30 14:10:00|116499|116399|116479|116379|116499.5|116399.5|116479|116379|7
1630332900000|2021-08-30 14:15:00|116479.5|116379.5|116466.5|116366.5|116487|116387|116466.5|116366.5|36
1630333200000|2021-08-30 14:20:00|116459|116359|116477|116377|116479|116379|116456.5|116356.5|32
1630333500000|2021-08-30 14:25:00|116475.5|116375.5|116483|116383|116483|116383|116474|116374|11
1630333800000|2021-08-30 14:30:00|116483.5|116383.5|116481.5|116381.5|116490|116390|116477.5|116377.5|31
1630334100000|2021-08-30 14:35:00|116482|116382|116465|116365|116482|116382|116452.5|116352.5|22
1630334400000|2021-08-30 14:40:00|116465.5|116365.5|116455|116355|116466.3|116366.3|116440.2|116340.2|18
1630334700000|2021-08-30 14:45:00|116458|116358|116463.5|116363.5|116464.6|116364.6|116458|116358|7
1630335000000|2021-08-30 14:50:00|116463|116363|116401.8|116301.8|116507.2|116363|116399.1|116245|45
1630335300000|2021-08-30 14:55:00|116401.3|116301.3|116501.6|116301.6|116523.2|116324.5|116400.8|116281|71
1630335600000|2021-08-30 15:00:00|116501.1|116301.1|116573|116373|116594.5|116411.8|116482.5|116301|74
1630335900000|2021-08-30 15:05:00|116571.5|116371.5|116527.7|116327.7|116572.5|116389.1|116489.1|116326.7|31
1630336200000|2021-08-30 15:10:00|116528.7|116328.7|116522.7|116322.7|116529.4|116329.4|116522.7|116322.7|7
1630336500000|2021-08-30 15:15:00|116523.7|116323.7|116544|116344|116546.9|116346.9|116523.7|116323.7|13
1630336800000|2021-08-30 15:20:00|116495.6|116395.6|116495.6|116395.6|116495.6|116395.6|116495.6|116395.6|1
1630337100000|2021-08-30 15:25:00|116495.8|116395.8|116623|116423|116623|116423|116495.8|116387.1|39
1630337400000|2021-08-30 15:30:00|116623.5|116423.5|116663|116563|116723.9|116573.4|116581|116423|75
1630337700000|2021-08-30 15:35:00|116662.5|116562.5|116647.6|116547.6|116667.6|116567.6|116634.5|116534.5|76
1630338000000|2021-08-30 15:40:00|116647.5|116547.5|116675.2|116575.2|116675.9|116575.9|116646.7|116546.7|39
1630338300000|2021-08-30 15:45:00|116676|116576|116660.2|116560.2|116719|116577|116649.5|116519|24
1630338600000|2021-08-30 15:50:00|116660.7|116560.7|116676|116576|116685.2|116585.2|116660.7|116560.7|20
1630338900000|2021-08-30 15:55:00|116675.5|116575.5|116728.2|116528.2|116732|116575.6|116675.5|116522.6|41
1630339200000|2021-08-30 16:00:00|116728.8|116528.8|116743.9|116543.9|116751.8|116551.8|116717.5|116517.5|44
1630339500000|2021-08-30 16:05:00|116743.4|116543.4|116742.6|116542.6|116743.4|116543.4|116723.9|116523.9|11
1630339800000|2021-08-30 16:10:00|116741.8|116541.8|116755.5|116555.5|116755.5|116555.5|116741.8|116541.8|10
1630340100000|2021-08-30 16:15:00|116760.7|116560.7|116743.8|116543.8|116761.7|116561.7|116743.8|116543.8|14
1630340400000|2021-08-30 16:20:00|116748.2|116548.2|116745|116545|116777.8|116577.8|116744.8|116544.8|14
1630340700000|2021-08-30 16:25:00|116742|116542|116750|116550|116758.8|116558.8|116742|116542|4
1630341000000|2021-08-30 16:30:00|116747|116547|116747|116547|116747|116547|116747|116547|1
1630341300000|2021-08-30 16:35:00|116743|116543|116741|116541|116743|116543|116728|116528|4
1630341600000|2021-08-30 16:40:00|116776|116576|116742|116542|116782.8|116604.3|116704.3|116529.3|27
1630341900000|2021-08-30 16:45:00|116733|116533|116738|116538|116765.1|116595.5|116685|116532|22
1630342200000|2021-08-30 16:50:00|116728|116528|116740.9|116540.9|116743.8|116543.8|116728|116528|7
1630342500000|2021-08-30 16:55:00|116717.3|116617.3|116748.9|116548.9|116752.3|116617.3|116681|116527.5|36
1630342800000|2021-08-30 17:00:00|116746.7|116546.7|116683|116583|116746.9|116583|116683|116528.8|20
1630343100000|2021-08-30 17:05:00|116661.8|116561.8|116681.5|116581.5|116681.8|116581.8|116660.5|116560.5|15
1630343400000|2021-08-30 17:10:00|116666.8|116566.8|116683|116583|116683|116583|116666.8|116566.8|3
1630343700000|2021-08-30 17:15:00|116690.5|116590.5|116691|116591|116691|116591|116690.5|116590.5|2
1630344000000|2021-08-30 17:20:00|116690.5|116590.5|116771.4|116571.4|116772.4|116611.5|116689|116565|39
1630344300000|2021-08-30 17:25:00|116770.9|116570.9|116696.8|116596.8|116770.9|116597.8|116694.5|116564.7|27
1630344600000|2021-08-30 17:30:00|116697.3|116597.3|116694.5|116594.5|116697.3|116597.3|116694.5|116594.5|4
1630344900000|2021-08-30 17:35:00|116697|116597|116775.5|116575.5|116778.5|116619.8|116697|116573.5|21
1630345200000|2021-08-30 17:40:00|116775.3|116575.3|116765.3|116565.3|116775.3|116575.3|116758.8|116558.8|6
1630345500000|2021-08-30 17:45:00|116766|116566|116767|116567|116767|116567|116766|116566|2
1630346100000|2021-08-30 17:55:00|116760.8|116560.8|116761.8|116561.8|116763.8|116563.8|116760.8|116560.8|3
1630346400000|2021-08-30 18:00:00|116763.8|116563.8|116763.8|116563.8|116763.8|116563.8|116763.8|116563.8|1
1630346700000|2021-08-30 18:05:00|116759.3|116559.3|116765|116565|116765|116565|116757.8|116557.8|4
1630347000000|2021-08-30 18:10:00|116758.3|116558.3|116773.4|116573.4|116776|116576|116758.3|116558.3|8
1630347300000|2021-08-30 18:15:00|116774.4|116574.4|116779.4|116579.4|116779.4|116579.4|116774.4|116574.4|7
1630347600000|2021-08-30 18:20:00|116759.1|116559.1|116776|116576|116776|116576|116759.1|116559.1|18
1630347900000|2021-08-30 18:25:00|116770.8|116570.8|116774.8|116574.8|116776|116576|116770.8|116570.8|5
1630348500000|2021-08-30 18:35:00|116772.3|116572.3|116769|116569|116773|116573|116765.3|116565.3|12
1630348800000|2021-08-30 18:40:00|116768.5|116568.5|116767.7|116567.7|116772.9|116572.9|116767.7|116567.7|4
1630349400000|2021-08-30 18:50:00|116767.4|116567.4|116767.2|116567.2|116767.7|116567.7|116767.2|116567.2|3
1630349700000|2021-08-30 18:55:00|116766.4|116566.4|116761.6|116561.6|116769.2|116569.2|116760.1|116560.1|7
1630350000000|2021-08-30 19:00:00|116760.6|116560.6|116779|116579|116779|116579|116760.6|116560.6|17
1630350300000|2021-08-30 19:05:00|116779.3|116579.3|116788|116588|116791.7|116591.7|116779.3|116579.3|23
1630350600000|2021-08-30 19:10:00|116789.2|116589.2|116788|116588|116790.4|116590.4|116788|116588|6
1630350900000|2021-08-30 19:15:00|116789.3|116589.3|116789|116589|116789.3|116589.3|116788.6|116588.6|4
1630351200000|2021-08-30 19:20:00|116788|116588|116739.5|116639.5|116790|116644.5|116733.8|116588|24
1630351500000|2021-08-30 19:25:00|116739|116639|116762|116662|116762|116662|116737|116637|29
1630352100000|2021-08-30 19:35:00|116761|116661|116760.5|116660.5|116761|116661|116760.5|116660.5|2
1630352700000|2021-08-30 19:45:00|116772|116672|116775|116675|116781.5|116681.5|116770.5|116670.5|13
1630353000000|2021-08-30 19:50:00|116775.5|116675.5|116756.5|116656.5|116775.5|116675.5|116756.5|116656.5|3
1630353300000|2021-08-30 19:55:00|116762|116662|116816|116616|116820.5|116666.5|116762|116615.5|18
1630368000000|2021-08-31 00:00:00|116724.8|116524.8|116742.1|116642.1|116824.8|116671.5|116715.4|116524.8|298
1630368300000|2021-08-31 00:05:00|116794.5|116594.5|116694.1|116594.1|116794.5|116644|116694.1|116567.9|315
1630368600000|2021-08-31 00:10:00|116687|116587|116738.4|116638.4|116739.2|116639.2|116672.5|116572.5|255
1630368900000|2021-08-31 00:15:00|116738.9|116638.9|116699.1|116599.1|116750|116650|116695.1|116595.1|257
1630369200000|2021-08-31 00:20:00|116699.5|116599.5|116688|116588|116714.5|116614.5|116657.5|116557.5|284
1630369500000|2021-08-31 00:25:00|116692.5|116592.5|116683.4|116583.4|116706.6|116606.6|116665|116565|238
1630369800000|2021-08-31 00:30:00|116684.5|116584.5|116718.1|116618.1|116733.5|116633.5|116684.5|116584.5|306
1630370100000|2021-08-31 00:35:00|116719.1|116619.1|116732.5|116632.5|116738.1|116638.1|116706.1|116606.1|234
1630370400000|2021-08-31 00:40:00|116729.5|116629.5|116730|116630|116757|116657|116720.1|116620.1|204
1630370700000|2021-08-31 00:45:00|116729.3|116629.3|116718.2|116618.2|116733.3|116633.3|116708.4|116608.4|126
1630371000000|2021-08-31 00:50:00|116720.7|116620.7|116688.2|116588.2|116721.2|116621.2|116674.5|116574.5|152
1630371300000|2021-08-31 00:55:00|116691|116591|116619|116519|116693.3|116593.3|116610|116510|217
1630371600000|2021-08-31 01:00:00|116617|116517|116681|116581|116699.4|116599.4|116608.5|116508.5|319
1630371900000|2021-08-31 01:05:00|116679.5|116579.5|116688|116588|116699.4|116599.4|116661.8|116561.8|245
1630372200000|2021-08-31 01:10:00|116691.3|116591.3|116662.3|116562.3|116696|116596|116656.5|116556.5|301
1630372500000|2021-08-31 01:15:00|116662|116562|116602.2|116502.2|116679.2|116579.2|116595|116495|296
1630372800000|2021-08-31 01:20:00|116604.5|116504.5|116600.6|116500.6|116618.5|116518.5|116579|116479|300
1630373100000|2021-08-31 01:25:00|116600|116500|116552.1|116452.1|116615|116515|116548.5|116448.5|248
1630373400000|2021-08-31 01:30:00|116550|116450|116551.1|116451.1|116572.6|116472.6|116509.5|116409.5|273
1630373700000|2021-08-31 01:35:00|116549.5|116449.5|116555|116455|116555|116455|116517.7|116417.7|223
1630374000000|2021-08-31 01:40:00|116553.4|116453.4|116567.7|116467.7|116579|116479|116550.5|116450.5|199
1630374300000|2021-08-31 01:45:00|116568.2|116468.2|116581.7|116481.7|116605|116505|116566|116466|228
1630374600000|2021-08-31 01:50:00|116582|116482|116615|116515|116619.4|116519.4|116578.4|116478.4|140
1630374900000|2021-08-31 01:55:00|116612.5|116512.5|116595|116495|116621.5|116521.5|116591.3|116491.3|77
1630375200000|2021-08-31 02:00:00|116595.9|116495.9|116632.1|116532.1|116632.1|116532.1|116589.5|116489.5|141
1630375500000|2021-08-31 02:05:00|116634.5|116534.5|116605.1|116505.1|116662.1|116562.1|116605.1|116505.1|113
1630375800000|2021-08-31 02:10:00|116595|116495|116593.1|116493.1|116611|116511|116565|116465|122
1630376100000|2021-08-31 02:15:00|116599.4|116499.4|116652.7|116552.7|116653.2|116553.2|116593.3|116493.3|207
1630376400000|2021-08-31 02:20:00|116646.5|116546.5|116651.5|116551.5|116672|116572|116645.4|116545.4|143
1630376700000|2021-08-31 02:25:00|116652|116552|116571|116471|116657.5|116557.5|116570|116470|227
1630377000000|2021-08-31 02:30:00|116567.5|116467.5|116592.5|116492.5|116601.6|116501.6|116561.9|116461.9|138
1630377300000|2021-08-31 02:35:00|116593.5|116493.5|116607.9|116507.9|116607.9|116507.9|116590.9|116490.9|75
1630377600000|2021-08-31 02:40:00|116612.4|116512.4|116615.9|116515.9|116626|116526|116594.4|116494.4|104
1630377900000|2021-08-31 02:45:00|116615.4|116515.4|116611.1|116511.1|116620.5|116520.5|116581.5|116481.5|73
1630378200000|2021-08-31 02:50:00|116610.5|116510.5|116636|116536|116650.4|116550.4|116601.5|116501.5|78
1630378500000|2021-08-31 02:55:00|116633.5|116533.5|116630.6|116530.6|116644.4|116544.4|116621.8|116521.8|83
1630378800000|2021-08-31 03:00:00|116631.5|116531.5|116575.1|116475.1|116631.5|116531.5|116571.3|116471.3|106
1630379100000|2021-08-31 03:05:00|116574.4|116474.4|116550.1|116450.1|116575.1|116475.1|116540.6|116440.6|147
1630379400000|2021-08-31 03:10:00|116550.6|116450.6|116529.6|116429.6|116560.6|116460.6|116525|116425|83
1630379700000|2021-08-31 03:15:00|116529.1|116429.1|116490|116390|116536.1|116436.1|116468.1|116368.1|130
1630380000000|2021-08-31 03:20:00|116490.3|116390.3|116445|116345|116490.8|116390.8|116429.4|116329.4|174
1630380300000|2021-08-31 03:25:00|116435|116335|116444.5|116344.5|116471|116371|116432.5|116332.5|132
1630380600000|2021-08-31 03:30:00|116446|116346|116448.9|116348.9|116464.6|116364.6|116446|116346|114
1630380900000|2021-08-31 03:35:00|116448.4|116348.4|116432.1|116332.1|116448.4|116348.4|116404.7|116304.7|127
1630381200000|2021-08-31 03:40:00|116431.6|116331.6|116430.7|116330.7|116433.1|116333.1|116422|116322|74
1630381500000|2021-08-31 03:45:00|116430.5|116330.5|116352.8|116252.8|116434.1|116334.1|116351.1|116251.1|86
1630381800000|2021-08-31 03:50:00|116351.1|116251.1|116328.5|116228.5|116364.5|116264.5|116324.5|116224.5|92
1630382100000|2021-08-31 03:55:00|116330|116230|116329|116229|116333|116233|116298.5|116198.5|114
1630382400000|2021-08-31 04:00:00|116328.5|116228.5|116329.7|116229.7|116355|116255|116326.9|116226.9|123
1630382700000|2021-08-31 04:05:00|116330.2|116230.2|116318.5|116218.5|116335|116235|116298.2|116198.2|145
1630383000000|2021-08-31 04:10:00|116318.1|116218.1|116278.8|116178.8|116339.6|116239.6|116267|116167|160
1630383300000|2021-08-31 04:15:00|116274.6|116174.6|116268.1|116168.1|116297|116197|116262.1|116162.1|120
1630383600000|2021-08-31 04:20:00|116269.1|116169.1|116281.1|116181.1|116300.1|116200.1|116269.1|116169.1|87
1630383900000|2021-08-31 04:25:00|116285|116185|116305|116205|116306.5|116206.5|116285|116185|49
1630384200000|2021-08-31 04:30:00|116302.5|116202.5|116321.8|116221.8|116324.5|116224.5|116296.5|116196.5|106
1630384500000|2021-08-31 04:35:00|116322.5|116222.5|116314.7|116214.7|116334.7|116234.7|116314|116214|80
1630384800000|2021-08-31 04:40:00|116314|116214|116320.6|116220.6|116320.6|116220.6|116290.3|116190.3|115
1630385100000|2021-08-31 04:45:00|116319.6|116219.6|116289.5|116189.5|116320.6|116220.6|116289.5|116189.5|118
1630385400000|2021-08-31 04:50:00|116284.3|116184.3|116282.2|116182.2|116301.2|116201.2|116271.5|116171.5|130
1630385700000|2021-08-31 04:55:00|116282.7|116182.7|116222|116122|116286.2|116186.2|116206.9|116106.9|147
1630386000000|2021-08-31 05:00:00|116219|116119|116178.5|116078.5|116219|116119|116172|116072|271
1630386300000|2021-08-31 05:05:00|116177.5|116077.5|116164.6|116064.6|116182.6|116082.6|116138.6|116038.6|161
1630386600000|2021-08-31 05:10:00|116165.6|116065.6|116152|116052|116166.1|116066.1|116147.7|116047.7|115
1630386900000|2021-08-31 05:15:00|116151.5|116051.5|116131.4|116031.4|116152|116052|116123.4|116023.4|195
1630387200000|2021-08-31 05:20:00|116131.7|116031.7|116119.5|116019.5|116146.6|116046.6|116102|116002|222
1630387500000|2021-08-31 05:25:00|116120|116020|116081.8|115981.8|116120|116020|116081.8|115981.8|78
1630387800000|2021-08-31 05:30:00|116082.1|115982.1|116025|115925|116092.1|115992.1|116022.1|115922.1|117
1630388100000|2021-08-31 05:35:00|116023|115923|116029.3|115929.3|116043.5|115943.5|116002.5|115902.5|225
1630388400000|2021-08-31 05:40:00|116028.8|115928.8|116047.9|115947.9|116079.5|115979.5|116020.5|115920.5|228
1630388700000|2021-08-31 05:45:00|116048.4|115948.4|116006.2|115906.2|116052|115952|116002.3|115902.3|151
1630389000000|2021-08-31 05:50:00|116008.4|115908.4|115997.2|115897.2|116036.9|115936.9|115976.9|115876.9|221
1630389300000|2021-08-31 05:55:00|115999|115899|116021|115921|116046|115946|115999|115899|275
1630389600000|2021-08-31 06:00:00|116020.5|115920.5|116008.5|115908.5|116035.4|115935.4|116001|115901|249
1630389900000|2021-08-31 06:05:00|116009.5|115909.5|115952.1|115852.1|116022.5|115922.5|115928.8|115828.8|311
1630390200000|2021-08-31 06:10:00|115955|115855|115978.5|115878.5|116005|115905|115935|115835|237
1630390500000|2021-08-31 06:15:00|115977.1|115877.1|116025.9|115925.9|116035.5|115935.5|115974|115874|293
1630390800000|2021-08-31 06:20:00|116029.2|115929.2|116026|115926|116047|115947|116015.9|115915.9|179
1630391100000|2021-08-31 06:25:00|116026.5|115926.5|116035|115935|116049|115949|116012.6|115912.6|145
1630391400000|2021-08-31 06:30:00|116034.7|115934.7|116000.4|115900.4|116036.4|115936.4|115977.4|115877.4|109
1630391700000|2021-08-31 06:35:00|116006.1|115906.1|115989.9|115889.9|116052|115914.8|115978.2|115827.9|116
1630392000000|2021-08-31 06:40:00|115990.4|115890.4|116031.9|115931.9|116053.2|115953.2|115985|115885|135
1630392300000|2021-08-31 06:45:00|116032.4|115932.4|116045|115945|116095|115986.5|116007.7|115861.5|111
1630392600000|2021-08-31 06:50:00|116048.8|115948.8|116046.9|115946.9|116058.5|115958.5|116041.2|115941.2|44
1630392900000|2021-08-31 06:55:00|116045.9|115945.9|116042.1|115942.1|116048.8|115948.8|116035|115935|38
1630393200000|2021-08-31 07:00:00|116035.4|115935.4|115979.3|115879.3|116055.4|115947.4|115978.2|115817.4|91
1630393500000|2021-08-31 07:05:00|115979.6|115879.6|115976.6|115776.6|116035|115886.3|115922.6|115768.4|95
1630393800000|2021-08-31 07:10:00|115976.1|115776.1|115893.1|115793.1|115976.1|115804.8|115872.4|115725.2|79
1630394100000|2021-08-31 07:15:00|115894.1|115794.1|115888.4|115788.4|115898.8|115798.8|115855|115755|86
1630394400000|2021-08-31 07:20:00|115884.5|115784.5|115849.4|115749.4|115898.3|115798.3|115849.4|115749.4|55
1630394700000|2021-08-31 07:25:00|115854.9|115754.9|115815|115715|115855|115755|115812.9|115712.9|92
1630395000000|2021-08-31 07:30:00|115814.4|115714.4|115799|115699|115846.6|115717.1|115776.9|115644.5|56
1630395300000|2021-08-31 07:35:00|115794.4|115694.4|115779|115679|115798.7|115698.7|115729.2|115629.2|52
1630395600000|2021-08-31 07:40:00|115778|115678|115742.6|115642.6|115798.3|115695.1|115734.4|115590.4|73
1630395900000|2021-08-31 07:45:00|115736.4|115636.4|115774.5|115674.5|115786.9|115686.9|115736.4|115636.4|47
1630396200000|2021-08-31 07:50:00|115776|115676|115877.5|115777.5|115877.5|115777.5|115773.4|115673.4|71
1630396500000|2021-08-31 07:55:00|115876.9|115776.9|115882.8|115682.8|115894.9|115788.5|115835.2|115677.4|56
1630396800000|2021-08-31 08:00:00|115882.5|115682.5|115883.5|115683.5|115895.5|115695.5|115875|115675|26
1630397100000|2021-08-31 08:05:00|115885.5|115685.5|115885|115685|115889.5|115689.5|115872.5|115672.5|34
1630397400000|2021-08-31 08:10:00|115885.5|115685.5|115902.5|115702.5|115902.5|115745.5|115836.5|115679|27
1630397700000|2021-08-31 08:15:00|115904.5|115704.5|115862|115762|115905.5|115792.1|115852.5|115699.5|31
1630398000000|2021-08-31 08:20:00|115865|115765|115869.5|115769.5|115915.5|115772.9|115835.5|115713.5|50
1630398300000|2021-08-31 08:25:00|115871|115771|115868|115768|115880.5|115780.5|115866.1|115766.1|17
1630398600000|2021-08-31 08:30:00|115868.5|115768.5|115875|115775|115875.5|115775.5|115855|115755|20
1630398900000|2021-08-31 08:35:00|115875.5|115775.5|115874|115774|115881.3|115781.3|115872|115772|8
1630399200000|2021-08-31 08:40:00|115872.5|115772.5|115875|115775|115875|115775|115865|115765|8
1630399500000|2021-08-31 08:45:00|115869.5|115769.5|115865|115765|115870|115770|115860|115760|14
1630399800000|2021-08-31 08:50:00|115866|115766|115870|115770|115904.9|115770|115828.5|115675.5|52
1630400100000|2021-08-31 08:55:00|115870.5|115770.5|115827|115727|115873|115773|115827|115727|47
1630400400000|2021-08-31 09:00:00|115826.5|115726.5|115830|115730|115837|115737|115825|115725|24
1630400700000|2021-08-31 09:05:00|115825|115725|115824|115724|115825|115725|115824|115724|2
1630401000000|2021-08-31 09:10:00|115820.5|115720.5|115805|115705|115820.5|115720.5|115805|115705|7
1630401300000|2021-08-31 09:15:00|115844.5|115644.5|115790.6|115590.6|115844.5|115644.5|115762.5|115562.5|58
1630401600000|2021-08-31 09:20:00|115789.1|115589.1|115715|115515|115790.5|115630.4|115678.3|115510.1|34
1630401900000|2021-08-31 09:25:00|115718|115518|115728|115528|115742|115572.5|115659.8|115514.1|30
1630402200000|2021-08-31 09:30:00|115726|115526|115729|115529|115745|115585.5|115679.5|115523|14
1630402500000|2021-08-31 09:35:00|115730|115530|115720|115520|115737.4|115537.4|115716.5|115516.5|11
1630402800000|2021-08-31 09:40:00|115723|115523|115667.5|115567.5|115751|115567.5|115667.5|115515|29
1630403100000|2021-08-31 09:45:00|115665.5|115565.5|115754.5|115554.5|115764|115565.5|115665.5|115511.9|40
1630403400000|2021-08-31 09:50:00|115756|115556|115784.5|115584.5|115784.5|115584.5|115756|115556|3
1630403700000|2021-08-31 09:55:00|115789.5|115589.5|115784.5|115584.5|115789.5|115589.5|115779.5|115579.5|4
1630404000000|2021-08-31 10:00:00|115789.5|115589.5|115794.5|115594.5|115825|115625|115789.5|115589.5|18
1630404300000|2021-08-31 10:05:00|115803.5|115603.5|115804.5|115604.5|115804.5|115604.5|115803.5|115603.5|2
1630404900000|2021-08-31 10:15:00|115795.5|115595.5|115794.5|115594.5|115795.5|115595.5|115794.5|115594.5|2
1630405200000|2021-08-31 10:20:00|115780.5|115580.5|115784.5|115584.5|115794.5|115594.5|115774.5|115574.5|8
1630406100000|2021-08-31 10:35:00|115795|115595|115820|115620|115825|115625|115795|115595|5
1630406400000|2021-08-31 10:40:00|115820.5|115620.5|115820.5|115620.5|115820.5|115620.5|115820.5|115620.5|1
1630406700000|2021-08-31 10:45:00|115825.5|115625.5|115782|115682|115830|115682|115779.5|115622|17
1630407000000|2021-08-31 10:50:00|115781|115681|115780|115680|115781|115681|115780|115680|2
1630407300000|2021-08-31 10:55:00|115781|115681|115787.5|115687.5|115789|115689|115781|115681|14
1630407600000|2021-08-31 11:00:00|115787|115687|115785.5|115685.5|115787|115687|115785.5|115685.5|2
1630407900000|2021-08-31 11:05:00|115785|115685|115785|115685|115785|115685|115785|115685|1
1630408200000|2021-08-31 11:10:00|115784.5|115684.5|115827.9|115627.9|115827.9|115684.5|115774.5|115626.4|18
1630408500000|2021-08-31 11:15:00|115828.4|115628.4|115765|115665|115832.8|115679|115765|115625.5|28
1630408800000|2021-08-31 11:20:00|115765.5|115665.5|115769|115669|115772|115672|115744.5|115644.5|37
1630409100000|2021-08-31 11:25:00|115768.5|115668.5|115805|115705|115817|115717|115768.5|115668.5|32
1630409400000|2021-08-31 11:30:00|115804.5|115704.5|115843.5|115643.5|115864.5|115708.5|115798.5|115642|15
1630409700000|2021-08-31 11:35:00|115846|115646|115841|115641|115846|115646|115841|115641|3
1630410000000|2021-08-31 11:40:00|115845|115645|115851|115651|115851|115651|115845|115645|5
1630410300000|2021-08-31 11:45:00|115849|115649|115870.3|115670.3|115870.3|115670.3|115846.5|115646.5|8
1630410600000|2021-08-31 11:50:00|115870.8|115670.8|115871|115671|115871.5|115724|115823.5|115669.5|14
1630410900000|2021-08-31 11:55:00|115871.5|115671.5|115845.5|115645.5|115873|115726.3|115799.5|115645.5|28
1630411200000|2021-08-31 12:00:00|115840.5|115640.5|115834.3|115634.3|115845.5|115645.5|115834.3|115634.3|14
1630411500000|2021-08-31 12:05:00|115832.5|115632.5|115824.3|115624.3|115832.5|115632.5|115824.3|115624.3|5
1630411800000|2021-08-31 12:10:00|115822.8|115622.8|115876.3|115776.3|115922.7|115776.3|115794.5|115610.5|52
1630412100000|2021-08-31 12:15:00|115876.8|115776.8|115864|115764|115882.8|115782.8|115864|115764|23
1630412400000|2021-08-31 12:20:00|115863|115763|115911|115711|115914|115765|115863|115710.2|11
1630412700000|2021-08-31 12:25:00|115911.5|115711.5|115898.5|115698.5|115911.5|115721.3|115816|115650.2|18
1630413000000|2021-08-31 12:30:00|115891|115691|115873.5|115673.5|115909.5|115739.8|115821|115672.5|28
1630413300000|2021-08-31 12:35:00|115877|115677|115799|115699|115879|115727.5|115798|115669.9|30
1630413600000|2021-08-31 12:40:00|115804.5|115704.5|115830|115730|115830|115730|115804.5|115704.5|33
1630413900000|2021-08-31 12:45:00|115827.4|115727.4|115816.5|115716.5|115827.4|115727.4|115816.5|115716.5|6
1630414200000|2021-08-31 12:50:00|115810.9|115710.9|115810.5|115710.5|115817|115717|115804.9|115704.9|11
1630414500000|2021-08-31 12:55:00|115812.5|115712.5|115768|115668|115816.5|115716.5|115768|115668|18
1630414800000|2021-08-31 13:00:00|115767|115667|115809.7|115709.7|115810|115710|115762.9|115662.9|69
1630415100000|2021-08-31 13:05:00|115810.7|115710.7|115891|115791|115918|115797.5|115802.5|115702.5|69
1630415400000|2021-08-31 13:10:00|115891.3|115791.3|115900|115700|115900|115791.3|115846|115699.7|41
1630415700000|2021-08-31 13:15:00|115899.4|115699.4|115850.6|115750.6|115902.5|115760.5|115850.6|115699.3|39
1630416000000|2021-08-31 13:20:00|115849.5|115749.5|115859.5|115759.5|115860.5|115760.5|115848.3|115748.3|16
1630416300000|2021-08-31 13:25:00|115859|115759|115860.5|115760.5|115863.5|115763.5|115859|115759|8
1630416600000|2021-08-31 13:30:00|115860|115760|115891|115791|115891|115791|115860|115760|16
1630416900000|2021-08-31 13:35:00|115892.5|115792.5|115883.8|115783.8|115899.5|115799.5|115879.8|115779.8|42
1630417200000|2021-08-31 13:40:00|115883.3|115783.3|115879.5|115779.5|115883.5|115783.5|115863|115763|25
1630417500000|2021-08-31 13:45:00|115878|115778|115871.5|115771.5|115878|115778|115863|115763|10
1630417800000|2021-08-31 13:50:00|115879.5|115779.5|115938|115738|115938|115819|115879.5|115738|35
1630418100000|2021-08-31 13:55:00|115938.5|115738.5|115899|115799|115949|115800.5|115899|115733|18
1630418400000|2021-08-31 14:00:00|115900.5|115800.5|115904.5|115804.5|115925|115825|115895|115795|12
1630418700000|2021-08-31 14:05:00|115900.9|115800.9|115899|115799|115900.9|115800.9|115882.5|115782.5|18
1630419000000|2021-08-31 14:10:00|115897|115797|115897.5|115797.5|115897.5|115797.5|115890|115790|22
1630419300000|2021-08-31 14:15:00|115897|115797|115890|115790|115897|115797|115883.5|115783.5|18
1630419600000|2021-08-31 14:20:00|115890.7|115790.7|115890|115790|115890.7|115790.7|115885|115785|10
1630419900000|2021-08-31 14:25:00|115888.5|115788.5|115891.5|115791.5|115891.5|115791.5|115882.5|115782.5|13
1630420200000|2021-08-31 14:30:00|115891.3|115791.3|115859|115759|115891.3|115791.3|115856.7|115756.7|46
1630420500000|2021-08-31 14:35:00|115860|115760|115860|115760|115890|115790|115860|115760|21
1630420800000|2021-08-31 14:40:00|115857.7|115757.7|115835|115735|115923|115760|115826.4|115667.9|66
1630421100000|2021-08-31 14:45:00|115837|115737|115855.5|115755.5|115860|115760|115837|115737|33
1630421400000|2021-08-31 14:50:00|115857|115757|115861.5|115761.5|115949.4|115797.1|115857|115739|66
1630421700000|2021-08-31 14:55:00|115860|115760|115913.6|115713.6|115916.9|115761.5|115858.4|115709.6|41
1630422000000|2021-08-31 15:00:00|115917.5|115717.5|115875.5|115775.5|115920|115776.5|115852.5|115717.5|47
1630422300000|2021-08-31 15:05:00|115874.3|115774.3|115843.5|115743.5|115887.3|115787.3|115843|115743|39
1630422600000|2021-08-31 15:10:00|115842.5|115742.5|115848.5|115748.5|115864.5|115764.5|115842.5|115742.5|56
1630422900000|2021-08-31 15:15:00|115848|115748|115915|115715|115915.5|115764|115848|115704.4|35
1630423200000|2021-08-31 15:20:00|115855.3|115755.3|115873.1|115773.1|115891.5|115791.5|115855|115755|35
1630423500000|2021-08-31 15:25:00|115873|115773|115938.4|115738.4|115938.4|115790.8|115864.5|115733.4|33
1630423800000|2021-08-31 15:30:00|115937.9|115737.9|115954.7|115754.7|115954.7|115802.2|115902.2|115737.9|22
1630424100000|2021-08-31 15:35:00|115953.9|115753.9|115949.7|115849.7|115971.2|115849.7|115900.2|115744.3|60
1630424400000|2021-08-31 15:40:00|115949.9|115849.9|115993.3|115793.3|116001.2|115849.9|115936.8|115788.2|17
1630424700000|2021-08-31 15:45:00|115994.7|115794.7|115940.5|115840.5|115996.5|115842.2|115940.5|115794.7|9
1630425000000|2021-08-31 15:50:00|115940|115840|115943|115843|115959.7|115859.7|115940|115840|23
1630425300000|2021-08-31 15:55:00|115943.9|115843.9|115941.9|115841.9|115949.6|115849.6|115941.9|115841.9|13
1630425600000|2021-08-31 16:00:00|115942|115842|115946.5|115846.5|115951.4|115851.4|115942|115842|13
1630425900000|2021-08-31 16:05:00|115945.6|115845.6|115912|115812|115945.6|115845.6|115912|115812|42
1630426200000|2021-08-31 16:10:00|115899.9|115799.9|115962.1|115762.1|115962.1|115817.5|115898.4|115756.1|30
1630426500000|2021-08-31 16:15:00|115939.2|115839.2|115997|115797|115998.3|115839.2|115939.2|115792.4|7
1630426800000|2021-08-31 16:20:00|115995.5|115795.5|115990.6|115790.6|115995.5|115795.5|115986.8|115786.8|7
1630427100000|2021-08-31 16:25:00|115964.6|115764.6|115961.8|115761.8|115964.6|115764.6|115961.8|115761.8|2
1630427400000|2021-08-31 16:30:00|115961.7|115761.7|115960|115760|115961.7|115761.7|115955.7|115755.7|7
1630428000000|2021-08-31 16:40:00|115959.2|115759.2|115890|115790|115959.2|115793.6|115890|115759.2|6
1630428600000|2021-08-31 16:50:00|115885.8|115785.8|115855.6|115755.6|115885.8|115785.8|115855.6|115755.6|6
1630428900000|2021-08-31 16:55:00|115856.9|115756.9|115920|115720|115920|115771.2|115856.6|115720|23
1630429500000|2021-08-31 17:05:00|115921.3|115721.3|115920|115720|115921.3|115721.3|115920|115720|4
1630430100000|2021-08-31 17:15:00|115919.8|115719.8|115871.3|115771.3|115935|115784.5|115861.4|115719.3|24
1630430400000|2021-08-31 17:20:00|115870.3|115770.3|115905|115805|115954.4|115805|115870.3|115735|30
1630430700000|2021-08-31 17:25:00|115905.5|115805.5|115955.9|115755.9|115957.8|115805.5|115905.5|115754.8|20
1630431000000|2021-08-31 17:30:00|115955|115755|115955|115755|115955.9|115755.9|115954.7|115754.7|4
1630431300000|2021-08-31 17:35:00|115954.7|115754.7|115955|115755|115955.9|115755.9|115954.7|115754.7|3
1630431600000|2021-08-31 17:40:00|115955.9|115755.9|115965.5|115765.5|115966.4|115766.4|115955.9|115755.9|7
1630431900000|2021-08-31 17:45:00|115961.5|115761.5|115955.1|115755.1|115961.5|115761.5|115955|115755|9
1630432200000|2021-08-31 17:50:00|115955.6|115755.6|115965.3|115765.3|115966.4|115766.4|115955.6|115755.6|4
1630432500000|2021-08-31 17:55:00|115965.5|115765.5|115965.1|115765.1|115966.6|115819.7|115906|115755|10
1630432800000|2021-08-31 18:00:00|115965|115765|115965|115765|115975|115775|115965|115765|6
1630433100000|2021-08-31 18:05:00|115962.9|115762.9|115962.9|115762.9|115962.9|115762.9|115962.9|115762.9|1
1630433400000|2021-08-31 18:10:00|115965|115765|115965|115765|115965|115765|115965|115765|1
1630433700000|2021-08-31 18:15:00|115962.9|115762.9|115965|115765|115965|115765|115962.9|115762.9|2
1630434000000|2021-08-31 18:20:00|115965.5|115765.5|115963.4|115763.4|115965.5|115765.5|115963.4|115763.4|4
1630434300000|2021-08-31 18:25:00|115962.9|115762.9|115900|115800|115962.9|115805|115895|115762.9|22
1630435200000|2021-08-31 18:40:00|115902|115802|115930|115830|115930|115830|115902|115802|4
1630435500000|2021-08-31 18:45:00|115932|115832|115985|115785|115995|115845|115932|115785|10
1630435800000|2021-08-31 18:50:00|115988|115788|115988|115788|115988.5|115788.5|115988|115788|3
1630436100000|2021-08-31 18:55:00|115987.5|115787.5|115926.5|115826.5|115987.5|115830|115926.5|115786|7
1630436400000|2021-08-31 19:00:00|115927|115827|115982.5|115782.5|115983|115831|115927|115781.5|8
1630436700000|2021-08-31 19:05:00|115982|115782|115982|115782|115982|115782|115982|115782|1
1630437000000|2021-08-31 19:10:00|115983|115783|116002.5|115802.5|116002.5|115802.5|115983|115783|8
1630437300000|2021-08-31 19:15:00|116002|115802|115998|115798|116002|115802|115997.5|115797.5|6
1630437600000|2021-08-31 19:20:00|115997.5|115797.5|115997.5|115797.5|115997.5|115797.5|115997.5|115797.5|1
1630438200000|2021-08-31 19:30:00|115998.5|115798.5|116002|115802|116002.5|115802.5|115998.5|115798.5|6
1630438800000|2021-08-31 19:40:00|116003.5|115803.5|115965|115865|116015|115866.8|115965|115803.5|7
1630439100000|2021-08-31 19:45:00|115965.5|115865.5|115965.5|115865.5|115966.5|115866.5|115961|115861|12
1630439400000|2021-08-31 19:50:00|115967|115867|115970|115870|115976|115876|115966.5|115866.5|9
1630439700000|2021-08-31 19:55:00|115984.5|115884.5|115975|115875|115984.5|115884.5|115970|115870|6
1630454400000|2021-09-01 00:00:00|116060|115860|115928.2|115828.2|116080|115880|115905.2|115705.2|336
1630454700000|2021-09-01 00:05:00|115929|115829|115735.2|115635.2|115984.8|115841.6|115722.2|115571.2|447
1630455000000|2021-09-01 00:10:00|115740.6|115640.6|115846.4|115746.4|115861.5|115761.5|115735.2|115635.2|405
1630455300000|2021-09-01 00:15:00|115847.9|115747.9|115819.9|115719.9|115859|115759|115794.5|115694.5|310
1630455600000|2021-09-01 00:20:00|115819.4|115719.4|115865|115765|115870.4|115770.4|115818.4|115718.4|203
1630455900000|2021-09-01 00:25:00|115866|115766|115878|115778|115881|115781|115854.2|115754.2|227
1630456200000|2021-09-01 00:30:00|115881.5|115781.5|115917.9|115817.9|115940.7|115840.7|115881.5|115781.5|292
1630456500000|2021-09-01 00:35:00|115918.4|115818.4|115940|115840|115946|115846|115918.4|115818.4|223
1630456800000|2021-09-01 00:40:00|115940.9|115840.9|115988|115888|115994.5|115894.5|115933|115833|194
1630457100000|2021-09-01 00:45:00|115991|115891|116080.5|115980.5|116102.4|116002.4|115985|115885|259
1630457400000|2021-09-01 00:50:00|116078.5|115978.5|116080.6|115980.6|116099.5|115999.5|116065.4|115965.4|210
1630457700000|2021-09-01 00:55:00|116080.1|115980.1|116068.6|115968.6|116081|115981|116049.5|115949.5|153
1630458000000|2021-09-01 01:00:00|116071|115971|116071.1|115971.1|116125|116025|116063|115963|318
1630458300000|2021-09-01 01:05:00|116071.2|115971.2|116035.5|115935.5|116071.9|115971.9|116021.8|115921.8|193
1630458600000|2021-09-01 01:10:00|116032.8|115932.8|116020.5|115920.5|116034.5|115934.5|115998|115898|188
1630458900000|2021-09-01 01:15:00|116022|115922|116007.5|115907.5|116053|115953|116002|115902|105
1630459200000|2021-09-01 01:20:00|116005.4|115905.4|115931.5|115831.5|116017.7|115917.7|115930.5|115830.5|214
1630459500000|2021-09-01 01:25:00|115933.1|115833.1|115987.7|115887.7|115987.7|115887.7|115927.5|115827.5|193
1630459800000|2021-09-01 01:30:00|115991|115891|116090.5|115990.5|116092|115992|115945|115845|312
1630460100000|2021-09-01 01:35:00|116090.2|115990.2|116085|115985|116107.5|116007.5|116040.5|115940.5|308
1630460400000|2021-09-01 01:40:00|116085.9|115985.9|116028.5|115928.5|116091.5|115991.5|116001.4|115901.4|356
1630460700000|2021-09-01 01:45:00|116028|115928|116027.4|115927.4|116073.7|115973.7|115994.4|115894.4|427
1630461000000|2021-09-01 01:50:00|116027.9|115927.9|115958.2|115858.2|116038.5|115938.5|115958.2|115858.2|273
1630461300000|2021-09-01 01:55:00|115957|115857|115985|115885|115996.2|115896.2|115946.7|115846.7|197
1630461600000|2021-09-01 02:00:00|115978.7|115878.7|115976|115876|115984.9|115884.9|115950.5|115850.5|224
1630461900000|2021-09-01 02:05:00|115974.9|115874.9|115864|115764|115974.9|115874.9|115845|115745|335
1630462200000|2021-09-01 02:10:00|115864.5|115764.5|115893.6|115793.6|115912|115812|115864|115764|319
1630462500000|2021-09-01 02:15:00|115895.4|115795.4|115892.1|115792.1|115900.2|115800.2|115876.5|115776.5|193
1630462800000|2021-09-01 02:20:00|115895|115795|115898|115798|115922.1|115822.1|115890.5|115790.5|253
1630463100000|2021-09-01 02:25:00|115902.1|115802.1|115793.2|115693.2|115913.1|115813.1|115784.5|115684.5|242
1630463400000|2021-09-01 02:30:00|115793.5|115693.5|115824.7|115724.7|115852.7|115752.7|115781.5|115681.5|277
1630463700000|2021-09-01 02:35:00|115822.4|115722.4|115846.9|115746.9|115857.3|115757.3|115809|115709|134
1630464000000|2021-09-01 02:40:00|115846.6|115746.6|115785|115685|115858.9|115758.9|115767.7|115667.7|214
1630464300000|2021-09-01 02:45:00|115785.4|115685.4|115824.5|115724.5|115835.1|115735.1|115784.1|115684.1|249
1630464600000|2021-09-01 02:50:00|115825|115725|115780.7|115680.7|115836.1|115736.1|115775|115675|261
1630464900000|2021-09-01 02:55:00|115780.5|115680.5|115737.1|115637.1|115797|115697|115730.4|115630.4|270
1630465200000|2021-09-01 03:00:00|115739.2|115639.2|115709.7|115609.7|115780.2|115680.2|115699.5|115599.5|289
1630465500000|2021-09-01 03:05:00|115706.5|115606.5|115715|115615|115732.5|115632.5|115680.7|115580.7|242
1630465800000|2021-09-01 03:10:00|115714.1|115614.1|115692.7|115592.7|115722.1|115622.1|115687.5|115587.5|134
1630466100000|2021-09-01 03:15:00|115695.5|115595.5|115678.5|115578.5|115724.1|115624.1|115675.4|115575.4|227
1630466400000|2021-09-01 03:20:00|115676.5|115576.5|115690.5|115590.5|115700.5|115600.5|115625.5|115525.5|278
1630466700000|2021-09-01 03:25:00|115689.1|115589.1|115748.1|115648.1|115750.5|115650.5|115670.9|115570.9|209
1630467000000|2021-09-01 03:30:00|115750.1|115650.1|115797.5|115697.5|115798.9|115698.9|115737.5|115637.5|189
1630467300000|2021-09-01 03:35:00|115798.7|115698.7|115772|115672|115817.2|115717.2|115763.1|115663.1|143
1630467600000|2021-09-01 03:40:00|115768.4|115668.4|115771.1|115671.1|115792.5|115692.5|115759.5|115659.5|170
1630467900000|2021-09-01 03:45:00|115769.5|115669.5|115779.9|115679.9|115789.5|115689.5|115763.5|115663.5|61
1630468200000|2021-09-01 03:50:00|115779.4|115679.4|115808.9|115708.9|115809.2|115709.2|115771.1|115671.1|90
1630468500000|2021-09-01 03:55:00|115809.2|115709.2|115816.5|115716.5|115836.5|115736.5|115808.6|115708.6|182
1630468800000|2021-09-01 04:00:00|115816.9|115716.9|115800.1|115700.1|115862.1|115762.1|115800.1|115700.1|214
1630469100000|2021-09-01 04:05:00|115800.5|115700.5|115781.1|115681.1|115806.5|115706.5|115766.1|115666.1|196
1630469400000|2021-09-01 04:10:00|115783.6|115683.6|115824.1|115724.1|115831.5|115731.5|115759.7|115659.7|230
1630469700000|2021-09-01 04:15:00|115825.5|115725.5|115810|115710|115825.5|115725.5|115799.5|115699.5|102
1630470000000|2021-09-01 04:20:00|115807.7|115707.7|115845|115745|115846.5|115746.5|115803|115703|94
1630470300000|2021-09-01 04:25:00|115841.2|115741.2|115849.5|115749.5|115866|115766|115839.5|115739.5|114
1630470600000|2021-09-01 04:30:00|115844.1|115744.1|115838|115738|115885|115785|115834.5|115734.5|198
1630470900000|2021-09-01 04:35:00|115837|115737|115775.5|115675.5|115838|115738|115773.4|115673.4|218
1630471200000|2021-09-01 04:40:00|115779|115679|115770.9|115670.9|115781.5|115681.5|115763.5|115663.5|119
1630471500000|2021-09-01 04:45:00|115775|115675|115766.4|115666.4|115778.5|115678.5|115758.7|115658.7|84
1630471800000|2021-09-01 04:50:00|115766.9|115666.9|115794.5|115694.5|115795.5|115695.5|115766.4|115666.4|80
1630472100000|2021-09-01 04:55:00|115793.9|115693.9|115821.6|115721.6|115824.4|115724.4|115784|115684|158
1630472400000|2021-09-01 05:00:00|115829|115729|115839|115739|115849.5|115749.5|115799.4|115699.4|190
1630472700000|2021-09-01 05:05:00|115842.9|115742.9|115883|115783|115886.5|115786.5|115842.9|115742.9|86
1630473000000|2021-09-01 05:10:00|115879|115779|115877.4|115777.4|115887|115787|115871|115771|124
1630473300000|2021-09-01 05:15:00|115881.5|115781.5|115861|115761|115888.1|115788.1|115851|115751|139
1630473600000|2021-09-01 05:20:00|115864.5|115764.5|115854.1|115754.1|115867.5|115767.5|115843|115743|103
1630473900000|2021-09-01 05:25:00|115857.7|115757.7|115900.1|115800.1|115922.5|115822.5|115857.4|115757.4|119
1630474200000|2021-09-01 05:30:00|115900.5|115800.5|115838.1|115738.1|115900.5|115800.5|115817.6|115717.6|267
1630474500000|2021-09-01 05:35:00|115834.1|115734.1|115810.5|115710.5|115838.7|115738.7|115796.1|115696.1|186
1630474800000|2021-09-01 05:40:00|115816.5|115716.5|115781.5|115681.5|115820.1|115720.1|115767.5|115667.5|204
1630475100000|2021-09-01 05:45:00|115780.6|115680.6|115812.9|115712.9|115812.9|115712.9|115770.5|115670.5|169
1630475400000|2021-09-01 05:50:00|115817.4|115717.4|115818|115718|115844|115744|115802.6|115702.6|212
1630475700000|2021-09-01 05:55:00|115818.5|115718.5|115753|115653|115821|115721|115753|115653|238
1630476000000|2021-09-01 06:00:00|115753.5|115653.5|115687.1|115587.1|115758|115658|115685.5|115585.5|335
1630476300000|2021-09-01 06:05:00|115685.5|115585.5|115740|115640|115750.5|115650.5|115685.5|115585.5|348
1630476600000|2021-09-01 06:10:00|115739.9|115639.9|115767.5|115667.5|115771.5|115671.5|115710.2|115610.2|300
1630476900000|2021-09-01 06:15:00|115758|115658|115782.5|115682.5|115786.5|115686.5|115713.5|115613.5|296
1630477200000|2021-09-01 06:20:00|115786.5|115686.5|115804.7|115704.7|115806.9|115706.9|115761|115661|214
1630477500000|2021-09-01 06:25:00|115802.4|115702.4|115847|115747|115847|115747|115781.5|115681.5|213
1630477800000|2021-09-01 06:30:00|115846.1|115746.1|115810|115710|115846.1|115746.1|115801.8|115701.8|154
1630478100000|2021-09-01 06:35:00|115811.9|115711.9|115857|115757|115857|115757|115811.9|115711.9|47
1630478400000|2021-09-01 06:40:00|115858.5|115758.5|115891.5|115791.5|115893.5|115793.5|115853.7|115753.7|139
1630478700000|2021-09-01 06:45:00|115890|115790|115882.2|115782.2|115914.2|115814.2|115878.9|115778.9|90
1630479000000|2021-09-01 06:50:00|115878.4|115778.4|115923.4|115823.4|115923.4|115823.4|115870.4|115770.4|91
1630479300000|2021-09-01 06:55:00|115922.5|115822.5|115885.7|115785.7|115934.2|115834.2|115875.5|115775.5|133
1630479600000|2021-09-01 07:00:00|115882.4|115782.4|115864.5|115764.5|115884.5|115784.5|115844.5|115744.5|96
1630479900000|2021-09-01 07:05:00|115865.1|115765.1|115891.7|115791.7|115895.1|115795.1|115865|115765|78
1630480200000|2021-09-01 07:10:00|115890.5|115790.5|115899.9|115799.9|115908.1|115808.1|115889.5|115789.5|40
1630480500000|2021-09-01 07:15:00|115905|115805|115927.3|115827.3|115939.3|115839.3|115905|115805|72
1630480800000|2021-09-01 07:20:00|115926.4|115826.4|115922.8|115822.8|115932.2|115832.2|115918.9|115818.9|73
1630481100000|2021-09-01 07:25:00|115921.5|115821.5|115924|115824|115943.5|115843.5|115921.5|115821.5|58
1630481400000|2021-09-01 07:30:00|115923.5|115823.5|115975.2|115875.2|115975.5|115875.5|115918.4|115818.4|73
1630481700000|2021-09-01 07:35:00|115975.4|115875.4|116015|115915|116020.8|115920.8|115957.1|115857.1|90
1630482000000|2021-09-01 07:40:00|116012|115912|116024.1|115924.1|116024.1|115924.1|115985.5|115885.5|95
1630482300000|2021-09-01 07:45:00|116022.1|115922.1|116003.1|115903.1|116024.7|115924.7|115995|115895|71
1630482600000|2021-09-01 07:50:00|116008.7|115908.7|115974.4|115874.4|116012.8|115912.8|115969.9|115869.9|159
1630482900000|2021-09-01 07:55:00|115976.4|115876.4|115985.4|115885.4|116012.8|115912.8|115970.9|115870.9|80
1630483200000|2021-09-01 08:00:00|115985.2|115885.2|116010|115910|116020|115920|115981|115881|57
1630483500000|2021-09-01 08:05:00|116006.5|115906.5|116035.5|115935.5|116036.5|115936.5|116005|115905|44
1630483800000|2021-09-01 08:10:00|116036|115936|116023.5|115923.5|116039|115939|116001|115901|50
1630484100000|2021-09-01 08:15:00|116023|115923|116020.5|115920.5|116025.5|115925.5|116019.5|115919.5|23
1630484400000|2021-09-01 08:20:00|116021|115921|116001.5|115901.5|116021|115921|116000.3|115900.3|22
1630484700000|2021-09-01 08:25:00|116002|115902|116002.5|115902.5|116005|115905|115999|115899|42
1630485000000|2021-09-01 08:30:00|116001.5|115901.5|115990.5|115890.5|116007|115907|115985|115885|47
1630485300000|2021-09-01 08:35:00|115991|115891|115980.5|115880.5|115993.5|115893.5|115980|115880|35
1630485600000|2021-09-01 08:40:00|115981|115881|116004.5|115804.5|116027|115884.5|115959.5|115802|27
1630485900000|2021-09-01 08:45:00|116018.4|115818.4|115963|115863|116019.5|115882|115962.5|115816.5|16
1630486200000|2021-09-01 08:50:00|115965.5|115865.5|116011|115811|116023.3|115869|115925.8|115771|35
1630486500000|2021-09-01 08:55:00|116010.5|115810.5|115986.5|115886.5|116011|115894|115944|115808.5|33
1630486800000|2021-09-01 09:00:00|115985|115885|116035.5|115835.5|116035.5|115885|115966.5|115828.5|18
1630487100000|2021-09-01 09:05:00|116001.3|115901.3|116087.5|115887.5|116087.5|115931|116001.3|115854|25
1630487400000|2021-09-01 09:10:00|116056.4|115956.4|116042.5|115842.5|116094|115956.4|116037.5|115837.5|26
1630487700000|2021-09-01 09:15:00|116044.3|115844.3|116085|115885|116085|115885|116044.3|115844.3|14
1630488000000|2021-09-01 09:20:00|116085.3|115885.3|116079.6|115879.6|116085.3|115885.3|116079|115879|6
1630488300000|2021-09-01 09:25:00|116079|115879|116057|115857|116079|115920.5|115991.9|115853|17
1630488600000|2021-09-01 09:30:00|116049|115849|116052|115852|116052|115852|116047|115847|3
1630488900000|2021-09-01 09:35:00|116051|115851|116061.5|115861.5|116061.5|115861.5|116051|115851|8
1630489200000|2021-09-01 09:40:00|116050.1|115850.1|116056.5|115856.5|116079.3|115923.6|116015|115848.5|18
1630489500000|2021-09-01 09:45:00|116062|115862|116099|115899|116099|115899|116062|115862|19
1630489800000|2021-09-01 09:50:00|116103|115903|116061.5|115961.5|116130|115962|116047.1|115890|22
1630490100000|2021-09-01 09:55:00|116113.5|115913.5|116040.5|115940.5|116122.5|115970.5|116040.5|115890|24
1630490400000|2021-09-01 10:00:00|116040.2|115940.2|116058|115858|116070.8|115940.5|115987.5|115826.3|86
1630490700000|2021-09-01 10:05:00|116015.4|115915.4|116057.5|115857.5|116058|115918.5|115987.5|115833|19
1630491000000|2021-09-01 10:10:00|116057|115857|116084.4|115884.4|116086.5|115928|116009|115848.8|26
1630491300000|2021-09-01 10:15:00|116085.5|115885.5|116027.5|115827.5|116085.5|115885.5|116027|115827|19
1630491600000|2021-09-01 10:20:00|116025.8|115825.8|116042.5|115842.5|116042.5|115886.9|115980.3|115825.8|5
1630492500000|2021-09-01 10:35:00|116029.3|115829.3|116028|115828|116029.3|115829.3|116028|115828|3
1630493100000|2021-09-01 10:45:00|116029|115829|116033.5|115833.5|116034|115834|116029|115829|5
1630493400000|2021-09-01 10:50:00|115985|115885|115985|115885|115985|115885|115985|115885|1
1630493700000|2021-09-01 10:55:00|115984.5|115884.5|115971|115871|115984.5|115884.5|115970.6|115870.6|18
1630494000000|2021-09-01 11:00:00|115971.5|115871.5|115973.5|115873.5|115974.5|115874.5|115967|115867|14
1630494300000|2021-09-01 11:05:00|115974|115874|115974.5|115874.5|115974.5|115874.5|115974|115874|2
1630494600000|2021-09-01 11:10:00|115972|115872|115972|115872|115972|115872|115972|115872|1
1630494900000|2021-09-01 11:15:00|115976|115876|115972|115872|115977.5|115877.5|115972|115872|9
1630495200000|2021-09-01 11:20:00|115976|115876|115973|115873|115976|115876|115973|115873|2
1630495500000|2021-09-01 11:25:00|115969|115869|115971|115871|115972.5|115872.5|115967.5|115867.5|5
1630495800000|2021-09-01 11:30:00|115972|115872|116019|115819|116019|115874.5|115970|115818.5|8
1630496400000|2021-09-01 11:40:00|116019.5|115819.5|116021.5|115821.5|116021.5|115821.5|116019.5|115819.5|2
1630497300000|2021-09-01 11:55:00|116024|115824|116021.5|115821.5|116039.9|115890.4|115973.3|115821.5|8
1630497600000|2021-09-01 12:00:00|116024|115824|116023|115823|116027|115827|116005|115805|7
1630497900000|2021-09-01 12:05:00|116023.5|115823.5|116023.5|115823.5|116023.5|115823.5|116023.5|115823.5|1
1630498200000|2021-09-01 12:10:00|116010|115810|116025.5|115825.5|116031.4|115831.4|116010|115810|9
1630498500000|2021-09-01 12:15:00|116020.3|115820.3|115980|115780|116020.3|115820.3|115975.1|115775.1|18
1630498800000|2021-09-01 12:20:00|115976.5|115776.5|116014|115814|116014|115864|115930.4|115773|33
1630499100000|2021-09-01 12:25:00|116009|115809|115998.5|115798.5|116009|115809|115995.5|115795.5|6
1630499400000|2021-09-01 12:30:00|115998|115798|115928.9|115728.9|115998|115800.5|115899|115725.1|46
1630499700000|2021-09-01 12:35:00|115930|115730|115859|115759|115931.4|115780|115855|115729.5|21
1630500000000|2021-09-01 12:40:00|115855|115755|115839|115639|115893.5|115755|115828|115630.5|43
1630500300000|2021-09-01 12:45:00|115838.6|115638.6|115807|115707|115841.1|115707|115784|115630.5|23
1630500600000|2021-09-01 12:50:00|115806.5|115706.5|115807|115707|115807|115707|115782.5|115682.5|17
1630500900000|2021-09-01 12:55:00|115805|115705|115788.5|115688.5|115805|115705|115785.5|115685.5|20
1630501200000|2021-09-01 13:00:00|115809.7|115709.7|115899.9|115699.9|115899.9|115746|115809.7|115688.5|45
1630501500000|2021-09-01 13:05:00|115897.9|115697.9|115801|115701|115897.9|115739.4|115784.2|115684.2|69
1630501800000|2021-09-01 13:10:00|115805|115705|115807.4|115707.4|115825|115725|115802.5|115702.5|21
1630502100000|2021-09-01 13:15:00|115806.5|115706.5|115803.6|115703.6|115810.7|115710.7|115786|115686|31
1630502400000|2021-09-01 13:20:00|115800|115700|115790.7|115690.7|115810|115710|115769.6|115669.6|48
1630502700000|2021-09-01 13:25:00|115790.2|115690.2|115758|115658|115792.7|115692.7|115757|115657|55
1630503000000|2021-09-01 13:30:00|115758.5|115658.5|115744.5|115644.5|115759.5|115659.5|115738|115638|18
1630503300000|2021-09-01 13:35:00|115743.5|115643.5|115716|115616|115743.5|115643.5|115715.5|115615.5|43
1630503600000|2021-09-01 13:40:00|115715.5|115615.5|115719.5|115619.5|115724|115624|115714.5|115614.5|26
1630503900000|2021-09-01 13:45:00|115720|115620|115661.2|115561.2|115765.5|115620|115661.2|115561.2|18
1630504200000|2021-09-01 13:50:00|115662.7|115562.7|115676|115576|115700|115600|115662.7|115562.7|65
1630504500000|2021-09-01 13:55:00|115675.5|115575.5|115732|115532|115734.4|115579.7|115673.6|115529.3|27
1630504800000|2021-09-01 14:00:00|115732.9|115532.9|115674.9|115574.9|115733|115598.4|115673.5|115532.9|94
1630505100000|2021-09-01 14:05:00|115675.4|115575.4|115750.5|115650.5|115754|115654|115675.4|115575.4|72
1630505400000|2021-09-01 14:10:00|115750|115650|115737.5|115637.5|115752|115652|115737.5|115637.5|29
1630505700000|2021-09-01 14:15:00|115735.5|115635.5|115738|115538|115743|115643|115691.5|115538|42
1630506000000|2021-09-01 14:20:00|115697.6|115597.6|115726.6|115626.6|115727|115627|115697.6|115597.6|68
1630506300000|2021-09-01 14:25:00|115726.1|115626.1|115723.6|115623.6|115726.1|115626.1|115723.6|115623.6|6
1630506600000|2021-09-01 14:30:00|115723.4|115623.4|115713|115613|115725.4|115625.4|115704.4|115604.4|75
1630506900000|2021-09-01 14:35:00|115713.5|115613.5|115708|115608|115713.5|115613.5|115707.5|115607.5|12
1630507200000|2021-09-01 14:40:00|115708.5|115608.5|115708|115608|115713.5|115613.5|115707.5|115607.5|32
1630507500000|2021-09-01 14:45:00|115708.5|115608.5|115719|115619|115722|115622|115702.5|115602.5|34
1630507800000|2021-09-01 14:50:00|115718.5|115618.5|115709|115609|115718.5|115618.5|115703.5|115603.5|17
1630508100000|2021-09-01 14:55:00|115706.3|115606.3|115689|115589|115706.3|115606.3|115688|115588|22
1630508400000|2021-09-01 15:00:00|115690|115590|115754|115654|115772|115672|115689|115589|70
1630508700000|2021-09-01 15:05:00|115753|115653|115733.5|115633.5|115754.5|115654.5|115733.5|115633.5|34
1630509000000|2021-09-01 15:10:00|115731.3|115631.3|115714.3|115614.3|115733.5|115633.5|115691.5|115591.5|25
1630509300000|2021-09-01 15:15:00|115711.1|115611.1|115723.1|115623.1|115723.1|115623.1|115705.8|115605.8|34
1630509600000|2021-09-01 15:20:00|115721.6|115621.6|115735|115635|115735.5|115635.5|115721.6|115621.6|10
1630509900000|2021-09-01 15:25:00|115735.5|115635.5|115749|115649|115749|115649|115735.5|115635.5|7
1630510200000|2021-09-01 15:30:00|115748.5|115648.5|115715|115615|115780.6|115648.5|115714.5|115563.5|27
1630510500000|2021-09-01 15:35:00|115715.5|115615.5|115715|115615|115716.8|115616.8|115714.5|115614.5|12
1630510800000|2021-09-01 15:40:00|115715.8|115615.8|115760.5|115660.5|115760.5|115660.5|115715.8|115615.8|40
1630511100000|2021-09-01 15:45:00|115761|115661|115795.1|115595.1|115796|115676.8|115747.4|115595.1|64
1630511400000|2021-09-01 15:50:00|115794.6|115594.6|115738|115638|115798.8|115638|115732.5|115591.8|24
1630511700000|2021-09-01 15:55:00|115737|115637|115778|115578|115779.8|115643.5|115728.5|115576.1|42
1630512000000|2021-09-01 16:00:00|115779.5|115579.5|115729.5|115629.5|115779.5|115640|115713.8|115579.5|35
1630512300000|2021-09-01 16:05:00|115729|115629|115735.5|115635.5|115735.5|115635.5|115719|115619|27
1630512600000|2021-09-01 16:10:00|115735|115635|115702.5|115602.5|115739|115639|115701|115601|39
1630512900000|2021-09-01 16:15:00|115702|115602|115701.5|115601.5|115702|115602|115701.5|115601.5|2
1630513200000|2021-09-01 16:20:00|115702|115602|115702|115602|115702|115602|115702|115602|1
1630513500000|2021-09-01 16:25:00|115702.5|115602.5|115703|115603|115708|115608|115702.5|115602.5|15
1630513800000|2021-09-01 16:30:00|115701.5|115601.5|115712|115612|115712|115612|115701.5|115601.5|8
1630514100000|2021-09-01 16:35:00|115711.5|115611.5|115705|115605|115711.5|115611.5|115704.5|115604.5|13
1630514400000|2021-09-01 16:40:00|115706|115606|115705.1|115605.1|115723.5|115623.5|115705.1|115605.1|25
1630514700000|2021-09-01 16:45:00|115705.6|115605.6|115719.5|115619.5|115719.5|115619.5|115705.6|115605.6|14
1630515000000|2021-09-01 16:50:00|115720|115620|115753|115653|115753.5|115653.5|115719.5|115619.5|18
1630515300000|2021-09-01 16:55:00|115752.5|115652.5|115737.5|115637.5|115753|115653|115733|115633|18
1630515600000|2021-09-01 17:00:00|115732.8|115632.8|115722.8|115622.8|115732.8|115632.8|115722.8|115622.8|7
1630515900000|2021-09-01 17:05:00|115722.5|115622.5|115717.3|115617.3|115722.5|115622.5|115716.3|115616.3|8
1630516800000|2021-09-01 17:20:00|115711|115611|115694|115594|115711|115611|115694|115594|13
1630517100000|2021-09-01 17:25:00|115697.5|115597.5|115698.8|115598.8|115700|115600|115697.5|115597.5|7
1630517400000|2021-09-01 17:30:00|115690.8|115590.8|115677.5|115577.5|115690.8|115590.8|115669.6|115569.6|19
1630517700000|2021-09-01 17:35:00|115689|115589|115680|115580|115690|115590|115680|115580|15
1630518000000|2021-09-01 17:40:00|115680.3|115580.3|115690.5|115590.5|115701|115601|115677.5|115577.5|30
1630518300000|2021-09-01 17:45:00|115685|115585|115680|115580|115685|115585|115679.8|115579.8|15
1630518600000|2021-09-01 17:50:00|115679.8|115579.8|115695.3|115595.3|115695.3|115595.3|115679.8|115579.8|16
1630518900000|2021-09-01 17:55:00|115696.3|115596.3|115696|115596|115697|115597|115696|115596|5
1630519200000|2021-09-01 18:00:00|115696.5|115596.5|115696.5|115596.5|115699.5|115599.5|115696.5|115596.5|8
1630520100000|2021-09-01 18:15:00|115696|115596|115698|115598|115698|115598|115696|115596|2
1630520700000|2021-09-01 18:25:00|115694.5|115594.5|115690|115590|115694.5|115594.5|115690|115590|6
1630521000000|2021-09-01 18:30:00|115677.5|115577.5|115682|115582|115682.5|115582.5|115657.3|115557.3|22
1630521600000|2021-09-01 18:40:00|115684.3|115584.3|115688|115588|115691|115591|115684.3|115584.3|6
1630521900000|2021-09-01 18:45:00|115681.8|115581.8|115672.5|115572.5|115681.8|115581.8|115672|115572|14
1630522200000|2021-09-01 18:50:00|115673.5|115573.5|115673.6|115573.6|115673.6|115573.6|115673.5|115573.5|2
1630522500000|2021-09-01 18:55:00|115673.1|115573.1|115663|115563|115673.1|115573.1|115663|115563|4
1630522800000|2021-09-01 19:00:00|115662.7|115562.7|115735|115535|115736|115587|115653.5|115525.5|52
1630523100000|2021-09-01 19:05:00|115735.5|115535.5|115736.5|115536.5|115738.9|115538.9|115734.5|115534.5|10
1630523400000|2021-09-01 19:10:00|115727|115527|115726|115526|115727.6|115527.6|115724.5|115524.5|10
1630523700000|2021-09-01 19:15:00|115725.5|115525.5|115726|115526|115726.5|115526.5|115725|115525|12
1630524000000|2021-09-01 19:20:00|115726.5|115526.5|115726.5|115526.5|115726.5|115526.5|115726.5|115526.5|1
1630524300000|2021-09-01 19:25:00|115727|115527|115673.5|115573.5|115727|115573.5|115672|115521.5|13
1630524600000|2021-09-01 19:30:00|115675|115575|115693.8|115593.8|115694|115594|115675|115575|13
1630524900000|2021-09-01 19:35:00|115694|115594|115714|115614|115715|115615|115694|115594|21
1630525200000|2021-09-01 19:40:00|115713.5|115613.5|115713.5|115613.5|115713.5|115613.5|115713.5|115613.5|1
1630525500000|2021-09-01 19:45:00|115712.5|115612.5|115744.5|115544.5|115760.5|115625|115690|115544.5|50
1630525800000|2021-09-01 19:50:00|115744|115544|115746|115546|115765.1|115565.1|115728|115528|50
1630526100000|2021-09-01 19:55:00|115747.5|115547.5|115730|115530|115759|115559|115727.8|115527.8|24
1630540800000|2021-09-02 00:00:00|115904.5|115569.5|115713.4|115613.4|115913|115634|115707.9|115542|210
1630541100000|2021-09-02 00:05:00|115713.9|115613.9|115739.9|115639.9|115755|115655|115677.9|115577.9|265
1630541400000|2021-09-02 00:10:00|115741.5|115641.5|115694.6|115594.6|115745|115645|115677.9|115577.9|267
1630541700000|2021-09-02 00:15:00|115692.1|115592.1|115732.5|115632.5|115759.5|115659.5|115659.5|115559.5|242
1630542000000|2021-09-02 00:20:00|115736.5|115636.5|115792.9|115692.9|115792.9|115692.9|115717|115617|208
1630542300000|2021-09-02 00:25:00|115792.7|115692.7|115821.9|115721.9|115866.9|115766.9|115771.5|115671.5|248
1630542600000|2021-09-02 00:30:00|115820.6|115720.6|115851.1|115751.1|115851.5|115751.5|115800|115700|245
1630542900000|2021-09-02 00:35:00|115851.4|115751.4|115875.4|115775.4|115891.2|115791.2|115839.1|115739.1|232
1630543200000|2021-09-02 00:40:00|115876.1|115776.1|115880.5|115780.5|115936.9|115836.9|115857.1|115757.1|340
1630543500000|2021-09-02 00:45:00|115881.2|115781.2|115874.1|115774.1|115883.1|115783.1|115825|115725|210
1630543800000|2021-09-02 00:50:00|115875|115775|115927|115827|115934.9|115834.9|115873.9|115773.9|299
1630544100000|2021-09-02 00:55:00|115926.9|115826.9|115907.1|115807.1|115943.4|115843.4|115858.1|115758.1|286
1630544400000|2021-09-02 01:00:00|115908.1|115808.1|115967.4|115867.4|115977.1|115877.1|115905.5|115805.5|253
1630544700000|2021-09-02 01:05:00|115967.6|115867.6|115912.4|115812.4|115975.5|115875.5|115894.1|115794.1|262
1630545000000|2021-09-02 01:10:00|115913.6|115813.6|115923.5|115823.5|115927.4|115827.4|115901.7|115801.7|199
1630545300000|2021-09-02 01:15:00|115927.5|115827.5|115894.5|115794.5|115936.7|115836.7|115868|115768|187
1630545600000|2021-09-02 01:20:00|115892.4|115792.4|115877.7|115777.7|115919.9|115819.9|115870.5|115770.5|227
1630545900000|2021-09-02 01:25:00|115877.6|115777.6|115943.9|115843.9|115943.9|115843.9|115873.5|115773.5|167
1630546200000|2021-09-02 01:30:00|115944.1|115844.1|115959.1|115859.1|116036.5|115936.5|115931.5|115831.5|357
1630546500000|2021-09-02 01:35:00|115959.5|115859.5|115951.1|115851.1|115961.1|115861.1|115920.6|115820.6|264
1630546800000|2021-09-02 01:40:00|115952.1|115852.1|115993.1|115893.1|115996.2|115896.2|115933|115833|200
1630547100000|2021-09-02 01:45:00|115993.5|115893.5|115983|115883|115999.6|115899.6|115962.8|115862.8|192
1630547400000|2021-09-02 01:50:00|115983.4|115883.4|116052.1|115952.1|116052.4|115952.4|115965.1|115865.1|212
1630547700000|2021-09-02 01:55:00|116056.1|115956.1|116019.1|115919.1|116059.5|115959.5|115985|115885|237
1630548000000|2021-09-02 02:00:00|116019.5|115919.5|116018.5|115918.5|116035.5|115935.5|116010.4|115910.4|197
1630548300000|2021-09-02 02:05:00|116011.9|115911.9|116029|115929|116035|115935|115995|115895|216
1630548600000|2021-09-02 02:10:00|116030|115930|116001.1|115901.1|116034.5|115934.5|115995.2|115895.2|173
1630548900000|2021-09-02 02:15:00|115995.2|115895.2|116003.9|115903.9|116024.1|115924.1|115987|115887|170
1630549200000|2021-09-02 02:20:00|116003.4|115903.4|116061.6|115961.6|116065.5|115965.5|115996.5|115896.5|163
1630549500000|2021-09-02 02:25:00|116062.4|115962.4|116035|115935|116069.9|115969.9|116021.5|115921.5|161
1630549800000|2021-09-02 02:30:00|116035.4|115935.4|116013.2|115913.2|116045.9|115945.9|116012.5|115912.5|105
1630550100000|2021-09-02 02:35:00|116012.2|115912.2|116104.4|116004.4|116110.2|116010.2|116003.7|115903.7|236
1630550400000|2021-09-02 02:40:00|116103.5|116003.5|116235.1|116135.1|116240.1|116140.1|116074.3|115974.3|340
1630550700000|2021-09-02 02:45:00|116232.5|116132.5|116208.5|116108.5|116256.3|116156.3|116182.5|116082.5|341
1630551000000|2021-09-02 02:50:00|116206.6|116106.6|116252.6|116152.6|116259.5|116159.5|116205|116105|253
1630551300000|2021-09-02 02:55:00|116254|116154|116216.5|116116.5|116293.1|116193.1|116216.5|116116.5|234
1630551600000|2021-09-02 03:00:00|116214.5|116114.5|116177.5|116077.5|116240.2|116140.2|116162|116062|390
1630551900000|2021-09-02 03:05:00|116179|116079|116161.5|116061.5|116195.9|116095.9|116150|116050|234
1630552200000|2021-09-02 03:10:00|116172|116072|116217.5|116117.5|116224.1|116124.1|116171.4|116071.4|190
1630552500000|2021-09-02 03:15:00|116218.1|116118.1|116252.5|116152.5|116257.1|116157.1|116212.4|116112.4|215
1630552800000|2021-09-02 03:20:00|116249.6|116149.6|116264.5|116164.5|116292.1|116192.1|116247.2|116147.2|195
1630553100000|2021-09-02 03:25:00|116263.5|116163.5|116262.4|116162.4|116278.5|116178.5|116217.4|116117.4|185
1630553400000|2021-09-02 03:30:00|116263.9|116163.9|116262.4|116162.4|116304.5|116204.5|116252.1|116152.1|220
1630553700000|2021-09-02 03:35:00|116267|116167|116216|116116|116281.7|116181.7|116205.5|116105.5|213
1630554000000|2021-09-02 03:40:00|116211.6|116111.6|116191.6|116091.6|116217.5|116117.5|116182.5|116082.5|164
1630554300000|2021-09-02 03:45:00|116187|116087|116195.6|116095.6|116206.1|116106.1|116185.5|116085.5|110
1630554600000|2021-09-02 03:50:00|116195.5|116095.5|116157|116057|116201.7|116101.7|116153.5|116053.5|130
1630554900000|2021-09-02 03:55:00|116159.1|116059.1|116121.5|116021.5|116177|116077|116107.6|116007.6|224
1630555200000|2021-09-02 04:00:00|116118|116018|116162.7|116062.7|116171|116071|116113.9|116013.9|140
1630555500000|2021-09-02 04:05:00|116163.6|116063.6|116103.6|116003.6|116163.6|116063.6|116103.6|116003.6|89
1630555800000|2021-09-02 04:10:00|116103.1|116003.1|116123.1|116023.1|116127.1|116027.1|116083.4|115983.4|118
1630556100000|2021-09-02 04:15:00|116122|116022|116129.5|116029.5|116155.4|116055.4|116113.1|116013.1|98
1630556400000|2021-09-02 04:20:00|116131.5|116031.5|116132.5|116032.5|116140.9|116040.9|116125|116025|60
1630556700000|2021-09-02 04:25:00|116132.1|116032.1|116158.5|116058.5|116158.5|116058.5|116122.5|116022.5|46
1630557000000|2021-09-02 04:30:00|116159|116059|116191.5|116091.5|116198.9|116098.9|116159|116059|114
1630557300000|2021-09-02 04:35:00|116192.7|116092.7|116247.6|116147.6|116248.1|116148.1|116184.1|116084.1|199
1630557600000|2021-09-02 04:40:00|116248.1|116148.1|116249.4|116149.4|116250|116150|116232.7|116132.7|96
1630557900000|2021-09-02 04:45:00|116250|116150|116235.2|116135.2|116269.5|116169.5|116232.2|116132.2|136
1630558200000|2021-09-02 04:50:00|116238.5|116138.5|116240|116140|116256.9|116156.9|116235.9|116135.9|126
1630558500000|2021-09-02 04:55:00|116239.5|116139.5|116244.4|116144.4|116252.9|116152.9|116228|116128|87
1630558800000|2021-09-02 05:00:00|116246.5|116146.5|116239.4|116139.4|116275.5|116175.5|116235|116135|136
1630559100000|2021-09-02 05:05:00|116233.5|116133.5|116200.9|116100.9|116249.2|116149.2|116200.4|116100.4|119
1630559400000|2021-09-02 05:10:00|116201.4|116101.4|116167.1|116067.1|116201.4|116101.4|116164.5|116064.5|177
1630559700000|2021-09-02 05:15:00|116164.1|116064.1|116182.5|116082.5|116199.8|116099.8|116164.1|116064.1|194
1630560000000|2021-09-02 05:20:00|116182.9|116082.9|116176.2|116076.2|116195|116095|116173.2|116073.2|151
1630560300000|2021-09-02 05:25:00|116177.2|116077.2|116187|116087|116200.1|116100.1|116176.1|116076.1|129
1630560600000|2021-09-02 05:30:00|116189.5|116089.5|116179.1|116079.1|116202.1|116102.1|116172.5|116072.5|128
1630560900000|2021-09-02 05:35:00|116179.4|116079.4|116162.5|116062.5|116182.5|116082.5|116153|116053|119
1630561200000|2021-09-02 05:40:00|116163.2|116063.2|116146.5|116046.5|116177.6|116077.6|116141.1|116041.1|129
1630561500000|2021-09-02 05:45:00|116149.9|116049.9|116191|116091|116197.5|116097.5|116146.1|116046.1|183
1630561800000|2021-09-02 05:50:00|116191.6|116091.6|116195.6|116095.6|116199.1|116099.1|116185|116085|146
1630562100000|2021-09-02 05:55:00|116196|116096|116139|116039|116196.1|116096.1|116136|116036|170
1630562400000|2021-09-02 06:00:00|116136|116036|116160|116060|116169|116069|116133|116033|231
1630562700000|2021-09-02 06:05:00|116162.9|116062.9|116210|116110|116210|116110|116162.9|116062.9|160
1630563000000|2021-09-02 06:10:00|116209.4|116109.4|116197.9|116097.9|116220|116120|116186.9|116086.9|145
1630563300000|2021-09-02 06:15:00|116198|116098|116264|116164|116264.1|116164.1|116197.9|116097.9|263
1630563600000|2021-09-02 06:20:00|116264.1|116164.1|116239.5|116139.5|116288.7|116188.7|116239.5|116139.5|192
1630563900000|2021-09-02 06:25:00|116238.7|116138.7|116223.5|116123.5|116238.7|116138.7|116185.7|116085.7|270
1630564200000|2021-09-02 06:30:00|116217|116117|116194.5|116094.5|116241.5|116141.5|116191.2|116091.2|165
1630564500000|2021-09-02 06:35:00|116186.1|116086.1|116146.5|116046.5|116186.1|116086.1|116132.6|116032.6|110
1630564800000|2021-09-02 06:40:00|116146.2|116046.2|116143.5|116043.5|116183.1|116083.1|116134.5|116034.5|83
1630565100000|2021-09-02 06:45:00|116142|116042|116121.5|116021.5|116160|116060|116121.5|116021.5|120
1630565400000|2021-09-02 06:50:00|116123.5|116023.5|116128.2|116028.2|116130.2|116030.2|116110.9|116010.9|93
1630565700000|2021-09-02 06:55:00|116126.9|116026.9|116112|116012|116141.2|116041.2|116105.5|116005.5|68
1630566000000|2021-09-02 07:00:00|116113|116013|116104.9|116004.9|116113|116013|116097.5|115997.5|58
1630566300000|2021-09-02 07:05:00|116105.9|116005.9|116114.4|116014.4|116119.2|116019.2|116101.9|116001.9|81
1630566600000|2021-09-02 07:10:00|116115.4|116015.4|116158.1|116058.1|116163.2|116063.2|116115.4|116015.4|60
1630566900000|2021-09-02 07:15:00|116158.6|116058.6|116167.2|116067.2|116243.7|116105.9|116156|116023.4|77
1630567200000|2021-09-02 07:20:00|116168|116068|116170.1|116070.1|116191.2|116091.2|116140.9|116040.9|81
1630567500000|2021-09-02 07:25:00|116170.2|116070.2|116121.2|116021.2|116175.6|116075.6|116121.2|116021.2|73
1630567800000|2021-09-02 07:30:00|116114.5|116014.5|116097|115997|116128.9|116028.9|116075.4|115975.4|119
1630568100000|2021-09-02 07:35:00|116097.4|115997.4|116098.2|115998.2|116099.9|115999.9|116083.9|115983.9|41
1630568400000|2021-09-02 07:40:00|116099.2|115999.2|116101.4|116001.4|116116.1|116016.1|116095.7|115995.7|54
1630568700000|2021-09-02 07:45:00|116101.6|116001.6|116128.8|116028.8|116129.1|116029.1|116088.2|115988.2|60
1630569000000|2021-09-02 07:50:00|116125|116025|116130.7|116030.7|116142.2|116042.2|116125|116025|51
1630569300000|2021-09-02 07:55:00|116129.4|116029.4|116163|115963|116163|116048.5|116106.7|115960.4|67
1630569600000|2021-09-02 08:00:00|116164|115964|116185|115985|116185.5|116042.4|116142.4|115959.5|58
1630569900000|2021-09-02 08:05:00|116184.1|115984.1|116191|115991|116191|116041.5|116134.5|115984|30
1630570200000|2021-09-02 08:10:00|116193|115993|116103.4|116003.4|116193|116035|116103.4|115969|48
1630570500000|2021-09-02 08:15:00|116105|116005|116123.5|116023.5|116125|116025|116103.9|116003.9|36
1630570800000|2021-09-02 08:20:00|116122|116022|116150|115950|116171|116022|116104|115946.5|53
1630571100000|2021-09-02 08:25:00|116152|115952|116143|115943|116152|115993.4|116092.3|115934.9|40
1630571400000|2021-09-02 08:30:00|116141|115941|116138.5|115938.5|116148.5|115998|116090.8|115938.5|36
1630571700000|2021-09-02 08:35:00|116139|115939|116035.5|115935.5|116139|115998|116035.5|115935.5|29
1630572000000|2021-09-02 08:40:00|116043|115943|116034.5|115934.5|116056|115956|116034.5|115934.5|28
1630572300000|2021-09-02 08:45:00|116034.7|115934.7|115939|115839|116053.5|115936|115939|115754.5|83
1630572600000|2021-09-02 08:50:00|115950|115850|116012.5|115812.5|116028|115878.5|115950|115811.3|27
1630572900000|2021-09-02 08:55:00|116014|115814|115950|115850|116026|115878.5|115943|115813.5|61
1630573200000|2021-09-02 09:00:00|115948|115848|116042|115842|116042|115872.5|115945|115825|24
1630573500000|2021-09-02 09:05:00|115971.5|115871.5|115971.5|115871.5|115971.5|115871.5|115948|115848|35
1630573800000|2021-09-02 09:10:00|115971.7|115871.7|116030.5|115830.5|116030.5|115881.5|115971.7|115828|22
1630574100000|2021-09-02 09:15:00|116031|115831|116042|115842|116047|115885.2|115984.6|115830|17
1630574400000|2021-09-02 09:20:00|116043.5|115843.5|116041|115841|116049|115849|116040.5|115840.5|10
1630574700000|2021-09-02 09:25:00|116044|115844|116038.5|115838.5|116052.5|115852.5|116038|115838|20
1630575000000|2021-09-02 09:30:00|116045|115845|116033|115833|116045|115845|116033|115833|4
1630575300000|2021-09-02 09:35:00|116001.5|115901.5|116040.5|115840.5|116064.5|115901.5|115992.9|115828|32
1630575600000|2021-09-02 09:40:00|116041|115841|116042|115842|116044|115844|116028|115828|16
1630575900000|2021-09-02 09:45:00|116039.5|115839.5|116035|115835|116039.5|115839.5|116032.5|115832.5|4
1630576200000|2021-09-02 09:50:00|116037|115837|116043|115843|116043|115843|116037|115837|4
1630576500000|2021-09-02 09:55:00|116043.5|115843.5|116051|115851|116051|115851|116043.5|115843.5|3
1630576800000|2021-09-02 10:00:00|116053.5|115853.5|116053|115853|116055|115855|116053|115853|4
1630577100000|2021-09-02 10:05:00|116055.5|115855.5|116055.5|115855.5|116055.5|115855.5|116055.5|115855.5|1
1630577400000|2021-09-02 10:10:00|116054|115854|116037|115837|116054|115854|116037|115837|15
1630577700000|2021-09-02 10:15:00|116037.5|115837.5|116037|115837|116037.5|115837.5|116037|115837|2
1630578000000|2021-09-02 10:20:00|116037.5|115837.5|116037.5|115837.5|116037.5|115837.5|116037.5|115837.5|1
1630578300000|2021-09-02 10:25:00|116037|115837|116036.5|115836.5|116037|115837|116035|115835|6
1630578600000|2021-09-02 10:30:00|116035.5|115835.5|116036|115836|116036.5|115836.5|116034|115834|23
1630578900000|2021-09-02 10:35:00|116035.5|115835.5|116035.5|115835.5|116035.5|115835.5|116035.5|115835.5|1
1630579800000|2021-09-02 10:50:00|116034.5|115834.5|116026|115826|116034.5|115876.1|115976.1|115822.6|10
1630580100000|2021-09-02 10:55:00|116026.5|115826.5|116026.5|115826.5|116026.5|115826.5|116026.5|115826.5|1
1630580400000|2021-09-02 11:00:00|116028|115828|116028|115828|116028|115828|116028|115828|1
1630580700000|2021-09-02 11:05:00|115969.1|115869.1|115988|115788|115990.5|115869.1|115942|115788|7
1630581000000|2021-09-02 11:10:00|115988.5|115788.5|116020|115820|116020|115820|115988.5|115788.5|10
1630581600000|2021-09-02 11:20:00|116022|115822|116022.5|115822.5|116027|115827|116022|115822|8
1630581900000|2021-09-02 11:25:00|116023|115823|116023|115823|116023|115823|116023|115823|1
1630582200000|2021-09-02 11:30:00|116022.5|115822.5|116022.5|115822.5|116022.5|115822.5|116022.5|115822.5|1
1630582500000|2021-09-02 11:35:00|116021|115821|116021|115821|116021|115821|116021|115821|1
1630582800000|2021-09-02 11:40:00|115965.5|115865.5|115965.5|115865.5|115965.5|115865.5|115965.5|115865.5|1
1630583400000|2021-09-02 11:50:00|115967|115867|116020.5|115820.5|116021|115869|115967|115820.5|4
1630583700000|2021-09-02 11:55:00|116021|115821|116021|115821|116021|115821|116021|115821|1
1630584300000|2021-09-02 12:05:00|116015|115815|116015|115815|116015|115815|116015|115815|1
1630584600000|2021-09-02 12:10:00|116018|115818|116020|115820|116020|115820|116018|115818|2
1630584900000|2021-09-02 12:15:00|116020.5|115820.5|116021|115821|116021|115821|116020.5|115820.5|2
1630585200000|2021-09-02 12:20:00|115982|115882|116052.3|115952.3|116094.5|115954|115982|115865.5|37
1630585500000|2021-09-02 12:25:00|116107.5|115907.5|116082.8|115882.8|116111.8|115911.8|116082.8|115882.8|17
1630585800000|2021-09-02 12:30:00|116082.5|115882.5|116056|115856|116085|115885|116056|115856|13
1630586100000|2021-09-02 12:35:00|116055|115855|116054.5|115854.5|116056|115893.5|115966|115810.5|62
1630586400000|2021-09-02 12:40:00|116055|115855|116051|115851|116086|115886|116051|115851|23
1630586700000|2021-09-02 12:45:00|116052.5|115852.5|116052.5|115852.5|116052.5|115852.5|116052.5|115852.5|1
1630587000000|2021-09-02 12:50:00|116052|115852|116052|115852|116052|115852|116034.8|115834.8|11
1630587600000|2021-09-02 13:00:00|116050.6|115850.6|116047.6|115847.6|116052.6|115852.6|116047.6|115847.6|6
1630587900000|2021-09-02 13:05:00|116048.1|115848.1|116051.3|115851.3|116054|115854|116048.1|115848.1|10
1630588200000|2021-09-02 13:10:00|116049.8|115849.8|116029|115829|116049.8|115849.8|116023.6|115823.6|13
1630588500000|2021-09-02 13:15:00|116027.5|115827.5|116009.5|115809.5|116037.7|115873.1|115970.6|115805.5|24
1630588800000|2021-09-02 13:20:00|116007.4|115807.4|116004.6|115804.6|116020.7|115820.7|116003.2|115803.2|44
1630589100000|2021-09-02 13:25:00|116007.1|115807.1|115978.7|115778.7|116007.1|115831.8|115890|115731|54
1630589400000|2021-09-02 13:30:00|115978|115778|115881|115781|115978|115827.5|115881|115739|58
1630589700000|2021-09-02 13:35:00|115931.5|115731.5|115906.5|115706.5|115936.5|115781|115863|115706.5|33
1630590000000|2021-09-02 13:40:00|115906|115706|115855|115755|115909|115759|115855|115705.5|18
1630590300000|2021-09-02 13:45:00|115853|115753|115811|115711|115899|115753|115808.5|115677|44
1630590600000|2021-09-02 13:50:00|115810.5|115710.5|115828.5|115728.5|115884.5|115737|115809|115668.5|47
1630590900000|2021-09-02 13:55:00|115828|115728|115880.5|115680.5|115880.5|115729|115828|115675|12
1630591200000|2021-09-02 14:00:00|115881|115681|115943.5|115743.5|115977|115789.4|115843|115681|84
1630591500000|2021-09-02 14:05:00|115943.3|115743.3|115925.2|115825.2|115953|115831.3|115875|115727.4|50
1630591800000|2021-09-02 14:10:00|115925.7|115825.7|115948.5|115748.5|115968.5|115825.9|115921.2|115748|37
1630592100000|2021-09-02 14:15:00|115947.5|115747.5|115947|115747|115947.5|115747.5|115947|115747|2
1630592400000|2021-09-02 14:20:00|115948|115748|115948.5|115748.5|115948.5|115748.5|115948|115748|3
1630592700000|2021-09-02 14:25:00|115949.7|115749.7|115931.5|115831.5|115963|115831.5|115907.5|115749.7|21
1630593000000|2021-09-02 14:30:00|115930.5|115830.5|115932|115732|115977.4|115830.5|115901.7|115732|42
1630593300000|2021-09-02 14:35:00|115927|115727|115896.5|115696.5|115927|115727|115871.5|115671.5|52
1630593600000|2021-09-02 14:40:00|115895|115695|115874.2|115674.2|115895|115724.9|115822.8|115668.5|42
1630593900000|2021-09-02 14:45:00|115873.2|115673.2|115843.1|115743.1|115873.2|115743.1|115808.5|115657.9|43
1630594200000|2021-09-02 14:50:00|115842.6|115742.6|115902.6|115702.6|115911.6|115763.6|115840.5|115702.5|40
1630594500000|2021-09-02 14:55:00|115903.1|115703.1|115869|115669|115903.1|115752.3|115821.8|115669|56
1630594800000|2021-09-02 15:00:00|115867.7|115667.7|115868.5|115668.5|115878|115732|115809|115658.8|60
1630595100000|2021-09-02 15:05:00|115869.5|115669.5|115877|115677|115877|115677|115869.5|115669.5|28
1630595400000|2021-09-02 15:10:00|115876.5|115676.5|115848.5|115748.5|115877|115756.3|115827.5|115676|27
1630595700000|2021-09-02 15:15:00|115848|115748|115937.5|115737.5|115937.5|115787|115847.5|115737.4|39
1630596000000|2021-09-02 15:20:00|115937.4|115737.4|115892|115792|115937.5|115792|115881.8|115731.9|18
1630596300000|2021-09-02 15:25:00|115891.5|115791.5|115896.9|115796.9|115896.9|115796.9|115891.5|115791.5|6
1630596600000|2021-09-02 15:30:00|115896.5|115796.5|115891.5|115791.5|115896.5|115796.5|115886.5|115786.5|10
1630596900000|2021-09-02 15:35:00|115893.5|115793.5|115931.6|115731.6|115932.1|115793.5|115878.5|115729.5|13
1630597500000|2021-09-02 15:45:00|115932.1|115732.1|115959.4|115759.4|115965|115765|115932.1|115732.1|16
1630597800000|2021-09-02 15:50:00|115964.9|115764.9|115976.1|115776.1|115977.5|115777.5|115964.9|115764.9|14
1630598100000|2021-09-02 15:55:00|115976.6|115776.6|115977.1|115777.1|115977.1|115777.1|115976.6|115776.6|2
1630598400000|2021-09-02 16:00:00|115973.8|115773.8|115975.1|115775.1|115976.1|115776.1|115973.8|115773.8|6
1630598700000|2021-09-02 16:05:00|115975.6|115775.6|116017.1|115817.1|116017.1|115817.1|115975.6|115775.6|16
1630599000000|2021-09-02 16:10:00|116011.8|115811.8|116006.5|115806.5|116012.6|115812.6|116006.5|115806.5|8
1630599300000|2021-09-02 16:15:00|116008.5|115808.5|116056.9|115856.9|116062.7|115862.7|116008.5|115808.5|10
1630599600000|2021-09-02 16:20:00|116061.7|115861.7|116045.5|115845.5|116061.7|115861.7|116033.7|115833.7|4
1630599900000|2021-09-02 16:25:00|116037.7|115837.7|116021.7|115821.7|116037.7|115837.7|116021.7|115821.7|4
1630600200000|2021-09-02 16:30:00|116021.6|115821.6|116067.1|115867.1|116071.3|115871.3|116021.6|115821.6|22
1630600500000|2021-09-02 16:35:00|116066.6|115866.6|116066.1|115866.1|116072|115872|116066.1|115866.1|8
1630601700000|2021-09-02 16:55:00|116060.6|115860.6|116035.5|115835.5|116066.9|115887.1|115984.1|115832.6|25
1630602000000|2021-09-02 17:00:00|116034.1|115834.1|115985.5|115885.5|116035.1|115885.5|115984|115834.1|6
1630602300000|2021-09-02 17:05:00|115986|115886|115971|115871|115991.5|115891.5|115971|115871|13
1630602600000|2021-09-02 17:10:00|115970.5|115870.5|115970.5|115870.5|115971|115871|115970|115870|6
1630603200000|2021-09-02 17:20:00|115971.5|115871.5|115972|115872|115972.5|115872.5|115971|115871|4
1630603500000|2021-09-02 17:25:00|115971.5|115871.5|116055.1|115855.1|116057.1|115874.1|115971.5|115826.5|25
1630603800000|2021-09-02 17:30:00|116054.6|115854.6|116053.6|115853.6|116054.6|115854.6|116053.6|115853.6|3
1630604400000|2021-09-02 17:40:00|116052.1|115852.1|116053.5|115853.5|116053.5|115853.5|116052.1|115852.1|2
1630604700000|2021-09-02 17:45:00|116051.5|115851.5|116035.5|115835.5|116051.5|115851.5|116028.6|115828.6|17
1630605900000|2021-09-02 18:05:00|116059.5|115859.5|116040|115840|116059.5|115859.5|116040|115840|2
1630606200000|2021-09-02 18:10:00|116044.4|115844.4|116045.7|115845.7|116055|115855|116043.6|115843.6|21
1630606500000|2021-09-02 18:15:00|116030|115830|116031.5|115831.5|116032.1|115832.1|116030|115830|7
1630606800000|2021-09-02 18:20:00|116032|115832|116035|115835|116049.4|115849.4|116032|115832|30
1630607100000|2021-09-02 18:25:00|116035.5|115835.5|116041.1|115841.1|116050.5|115850.5|116035.5|115835.5|39
1630607400000|2021-09-02 18:30:00|116041.5|115841.5|116041.5|115841.5|116041.5|115841.5|116041|115841|3
1630607700000|2021-09-02 18:35:00|116045|115845|116059.5|115859.5|116060.5|115860.5|116045|115845|11
1630608000000|2021-09-02 18:40:00|116059.3|115859.3|116009.5|115909.5|116059.3|115909.5|116009|115858.5|4
1630608300000|2021-09-02 18:45:00|116009|115909|116008.5|115908.5|116009|115909|116008.5|115908.5|2
1630608600000|2021-09-02 18:50:00|116009|115909|116031|115831|116045.5|115909|115999.4|115830.6|32
1630608900000|2021-09-02 18:55:00|116031.5|115831.5|116031|115831|116031.5|115831.5|116027.1|115827.1|7
1630609200000|2021-09-02 19:00:00|116032.2|115832.2|116012|115812|116032.2|115841.7|115936.8|115785|40
1630609500000|2021-09-02 19:05:00|116011.5|115811.5|116022|115822|116024.5|115824.5|116011.5|115811.5|21
1630611000000|2021-09-02 19:30:00|116015.8|115815.8|116010.5|115810.5|116015.8|115815.8|116010.5|115810.5|3
1630611300000|2021-09-02 19:35:00|116001.5|115801.5|116001|115801|116025|115825|115997.1|115797.1|35
1630611600000|2021-09-02 19:40:00|116002.5|115802.5|116010|115810|116014.9|115814.9|116002.5|115802.5|8
1630611900000|2021-09-02 19:45:00|116009.7|115809.7|116000|115800|116009.7|115809.7|116000|115800|5
1630612500000|2021-09-02 19:55:00|116005.9|115805.9|115990|115790|116015|115815|115990|115790|9
1630627200000|2021-09-03 00:00:00|115985.3|115785.3|115920.8|115720.8|115991.8|115816.5|115839.5|115705.2|218
1630627500000|2021-09-03 00:05:00|115914.9|115714.9|115839|115639|115920.8|115782.5|115809.5|115639|228
1630627800000|2021-09-03 00:10:00|115838.5|115638.5|115733.1|115633.1|115842|115703.9|115698.5|115598.5|209
1630628100000|2021-09-03 00:15:00|115734.5|115634.5|115807.4|115707.4|115807.4|115707.4|115729.9|115629.9|280
1630628400000|2021-09-03 00:20:00|115808.9|115708.9|115788.5|115688.5|115824.5|115724.5|115778.5|115678.5|187
1630628700000|2021-09-03 00:25:00|115788.9|115688.9|115747.5|115647.5|115804.5|115704.5|115734.5|115634.5|192
1630629000000|2021-09-03 00:30:00|115746.5|115646.5|115723.5|115623.5|115757.5|115657.5|115713.1|115613.1|313
1630629300000|2021-09-03 00:35:00|115726.5|115626.5|115725.5|115625.5|115770.5|115670.5|115706.1|115606.1|180
1630629600000|2021-09-03 00:40:00|115726|115626|115685|115585|115729.6|115629.6|115667.4|115567.4|246
1630629900000|2021-09-03 00:45:00|115684.5|115584.5|115641.5|115541.5|115687.1|115587.1|115635|115535|232
1630630200000|2021-09-03 00:50:00|115635.1|115535.1|115661.5|115561.5|115701.9|115601.9|115633|115533|165
1630630500000|2021-09-03 00:55:00|115668.5|115568.5|115731.1|115631.1|115732.7|115632.7|115668.5|115568.5|124
1630630800000|2021-09-03 01:00:00|115730.1|115630.1|115735.5|115635.5|115742.9|115642.9|115705.1|115605.1|168
1630631100000|2021-09-03 01:05:00|115734.5|115634.5|115789.7|115689.7|115790.5|115690.5|115734.5|115634.5|265
1630631400000|2021-09-03 01:10:00|115791.5|115691.5|115779.2|115679.2|115804.1|115704.1|115735.9|115635.9|251
1630631700000|2021-09-03 01:15:00|115780|115680|115773.7|115673.7|115797.5|115697.5|115755|115655|239
1630632000000|2021-09-03 01:20:00|115772.5|115672.5|115789.1|115689.1|115805|115705|115772.5|115672.5|146
1630632300000|2021-09-03 01:25:00|115784.5|115684.5|115728.9|115628.9|115784.5|115684.5|115728.5|115628.5|242
1630632600000|2021-09-03 01:30:00|115730|115630|115784|115684|115789.5|115689.5|115717.4|115617.4|248
1630632900000|2021-09-03 01:35:00|115784.7|115684.7|115785.6|115685.6|115804.1|115704.1|115769.5|115669.5|248
1630633200000|2021-09-03 01:40:00|115780.5|115680.5|115775.5|115675.5|115807.5|115707.5|115775.2|115675.2|162
1630633500000|2021-09-03 01:45:00|115771.5|115671.5|115776.4|115676.4|115831.6|115731.6|115748.5|115648.5|262
1630633800000|2021-09-03 01:50:00|115777.7|115677.7|115780|115680|115820.4|115720.4|115775.4|115675.4|230
1630634100000|2021-09-03 01:55:00|115781.2|115681.2|115829.4|115729.4|115845|115745|115781.2|115681.2|314
1630634400000|2021-09-03 02:00:00|115829.7|115729.7|115748.6|115648.6|115829.7|115729.7|115748.6|115648.6|174
1630634700000|2021-09-03 02:05:00|115764.5|115664.5|115653.1|115553.1|115770|115670|115652.5|115524.8|294
1630635000000|2021-09-03 02:10:00|115655|115555|115711.6|115611.6|115735.9|115635.9|115655|115555|248
1630635300000|2021-09-03 02:15:00|115712.1|115612.1|115675|115575|115721.2|115621.2|115675|115575|211
1630635600000|2021-09-03 02:20:00|115674.5|115574.5|115702|115602|115702.5|115602.5|115654|115554|231
1630635900000|2021-09-03 02:25:00|115701.4|115601.4|115701|115601|115727.1|115627.1|115697.1|115597.1|149
1630636200000|2021-09-03 02:30:00|115700.5|115600.5|115686.6|115586.6|115731.5|115631.5|115685|115585|170
1630636500000|2021-09-03 02:35:00|115687.1|115587.1|115680.1|115580.1|115713.6|115613.6|115665|115565|213
1630636800000|2021-09-03 02:40:00|115679.1|115579.1|115691.7|115591.7|115715.4|115615.4|115678.4|115578.4|145
1630637100000|2021-09-03 02:45:00|115686|115586|115641.6|115541.6|115703.1|115603.1|115611.1|115511.1|227
1630637400000|2021-09-03 02:50:00|115645|115545|115590.5|115490.5|115655|115555|115566.9|115466.9|280
1630637700000|2021-09-03 02:55:00|115591|115491|115595.9|115495.9|115623.5|115523.5|115581.9|115481.9|219
1630638000000|2021-09-03 03:00:00|115596.1|115496.1|115675|115575|115685|115585|115582|115482|281
1630638300000|2021-09-03 03:05:00|115674.6|115574.6|115661.4|115561.4|115705|115605|115655|115555|199
1630638600000|2021-09-03 03:10:00|115661.7|115561.7|115696.7|115596.7|115709.5|115609.5|115660.7|115560.7|194
1630638900000|2021-09-03 03:15:00|115700.5|115600.5|115722.5|115622.5|115727.5|115627.5|115665.5|115565.5|144
1630639200000|2021-09-03 03:20:00|115723.1|115623.1|115710.2|115610.2|115729.5|115629.5|115690.2|115590.2|139
1630639500000|2021-09-03 03:25:00|115709.5|115609.5|115710|115610|115719.7|115619.7|115690.2|115590.2|148
1630639800000|2021-09-03 03:30:00|115707.1|115607.1|115779|115679|115794.1|115694.1|115706.6|115606.6|210
1630640100000|2021-09-03 03:35:00|115779.1|115679.1|115788.7|115688.7|115810.9|115710.9|115762.5|115662.5|218
1630640400000|2021-09-03 03:40:00|115791.1|115691.1|115774.1|115674.1|115796.2|115696.2|115758.2|115658.2|195
1630640700000|2021-09-03 03:45:00|115775|115675|115787.5|115687.5|115794.2|115694.2|115773.6|115673.6|125
1630641000000|2021-09-03 03:50:00|115786.5|115686.5|115742.5|115642.5|115788.5|115688.5|115740|115640|123
1630641300000|2021-09-03 03:55:00|115738.9|115638.9|115746.5|115646.5|115756.9|115656.9|115726.5|115626.5|138
1630641600000|2021-09-03 04:00:00|115748.1|115648.1|115717.4|115617.4|115754.5|115654.5|115716.4|115616.4|107
1630641900000|2021-09-03 04:05:00|115717.7|115617.7|115752.2|115652.2|115752.2|115652.2|115717.7|115617.7|51
1630642200000|2021-09-03 04:10:00|115754.2|115654.2|115792|115692|115792.1|115692.1|115753.5|115653.5|124
1630642500000|2021-09-03 04:15:00|115792.1|115692.1|115782.5|115682.5|115794.6|115694.6|115765.4|115665.4|92
1630642800000|2021-09-03 04:20:00|115782.9|115682.9|115768.1|115668.1|115798.5|115698.5|115762|115662|89
1630643100000|2021-09-03 04:25:00|115768|115668|115781.6|115681.6|115784.1|115684.1|115742.6|115642.6|112
1630643400000|2021-09-03 04:30:00|115783.1|115683.1|115788.4|115688.4|115790.6|115690.6|115771.1|115671.1|109
1630643700000|2021-09-03 04:35:00|115790.2|115690.2|115810.5|115710.5|115838.4|115738.4|115790.2|115690.2|201
1630644000000|2021-09-03 04:40:00|115814|115714|115809.5|115709.5|115840.5|115740.5|115807.5|115707.5|148
1630644300000|2021-09-03 04:45:00|115812.5|115712.5|115828.2|115728.2|115852.1|115752.1|115810.1|115710.1|162
1630644600000|2021-09-03 04:50:00|115827.6|115727.6|115821.5|115721.5|115842.2|115742.2|115821.5|115721.5|182
1630644900000|2021-09-03 04:55:00|115825|115725|115787.1|115687.1|115829|115729|115778|115678|91
1630645200000|2021-09-03 05:00:00|115785.6|115685.6|115768.5|115668.5|115792.6|115692.6|115767|115667|109
1630645500000|2021-09-03 05:05:00|115769.9|115669.9|115765.1|115665.1|115789|115689|115753.9|115653.9|113
1630645800000|2021-09-03 05:10:00|115765.6|115665.6|115772.6|115672.6|115783.4|115683.4|115760.7|115660.7|112
1630646100000|2021-09-03 05:15:00|115769.1|115669.1|115788.5|115688.5|115792.6|115692.6|115767|115667|112
1630646400000|2021-09-03 05:20:00|115788.4|115688.4|115809.9|115709.9|115813.1|115713.1|115787|115687|115
1630646700000|2021-09-03 05:25:00|115811.6|115711.6|115748.1|115648.1|115811.6|115711.6|115748.1|115648.1|147
1630647000000|2021-09-03 05:30:00|115745.1|115645.1|115742|115642|115761.5|115661.5|115706.2|115606.2|258
1630647300000|2021-09-03 05:35:00|115745|115645|115747.5|115647.5|115757.4|115657.4|115731.4|115631.4|124
1630647600000|2021-09-03 05:40:00|115757.5|115657.5|115675|115575|115771.5|115671.5|115672.5|115572.5|143
1630647900000|2021-09-03 05:45:00|115681.5|115581.5|115696.1|115596.1|115711.2|115611.2|115664.5|115564.5|175
1630648200000|2021-09-03 05:50:00|115698.4|115598.4|115704.1|115604.1|115711|115611|115673.2|115573.2|153
1630648500000|2021-09-03 05:55:00|115702.5|115602.5|115692.5|115592.5|115717|115617|115677.5|115577.5|167
1630648800000|2021-09-03 06:00:00|115697|115597|115746.5|115646.5|115765|115665|115692|115592|232
1630649100000|2021-09-03 06:05:00|115751.5|115651.5|115763.1|115663.1|115765|115665|115745|115645|132
1630649400000|2021-09-03 06:10:00|115764.5|115664.5|115785|115685|115799.1|115699.1|115757.1|115657.1|145
1630649700000|2021-09-03 06:15:00|115786.1|115686.1|115788.1|115688.1|115806.1|115706.1|115770.7|115670.7|119
1630650000000|2021-09-03 06:20:00|115778.5|115678.5|115785|115685|115789|115689|115772.5|115672.5|116
1630650300000|2021-09-03 06:25:00|115785.9|115685.9|115799.9|115699.9|115805.4|115705.4|115777.1|115677.1|178
1630650600000|2021-09-03 06:30:00|115799.2|115699.2|115833.1|115733.1|115894.2|115744.7|115792.5|115645.1|106
1630650900000|2021-09-03 06:35:00|115834|115734|115853.7|115753.7|115924|115757.1|115832.4|115703.9|98
1630651200000|2021-09-03 06:40:00|115853.2|115753.2|115843.6|115743.6|115906.1|115768.6|115834.5|115706.1|82
1630651500000|2021-09-03 06:45:00|115844.1|115744.1|115877.4|115777.4|115877.5|115777.5|115836.4|115736.4|36
1630651800000|2021-09-03 06:50:00|115878.3|115778.3|115950.3|115750.3|115956|115796.4|115877.8|115728.7|67
1630652100000|2021-09-03 06:55:00|115950|115750|115919|115719|115953.6|115753.6|115918.4|115718.4|52
1630652400000|2021-09-03 07:00:00|115918|115718|115821.5|115721.5|115919|115753.9|115819.4|115668.9|73
1630652700000|2021-09-03 07:05:00|115821.2|115721.2|115845.6|115645.6|115851.7|115721.2|115787.4|115630.1|55
1630653000000|2021-09-03 07:10:00|115846|115646|115857.9|115657.9|115859.7|115659.7|115846|115646|39
1630653300000|2021-09-03 07:15:00|115858.9|115658.9|115848|115648|115861.7|115718.1|115791.4|115635.2|63
1630653600000|2021-09-03 07:20:00|115847.1|115647.1|115844.3|115644.3|115848|115648|115842.9|115642.9|46
1630653900000|2021-09-03 07:25:00|115843.1|115643.1|115783.2|115683.2|115851|115683.2|115770.6|115608.2|45
1630654200000|2021-09-03 07:30:00|115784.1|115684.1|115796.5|115696.5|115838.2|115710.5|115783.1|115638.2|35
1630654500000|2021-09-03 07:35:00|115786.5|115686.5|115796.6|115696.6|115799.1|115699.1|115786.5|115686.5|28
1630654800000|2021-09-03 07:40:00|115797.1|115697.1|115802|115702|115841.3|115708.5|115794|115641.3|32
1630655100000|2021-09-03 07:45:00|115799.8|115699.8|115806.1|115706.1|115856.5|115706.2|115799.8|115649.5|52
1630655400000|2021-09-03 07:50:00|115806.5|115706.5|115827.3|115727.3|115869.6|115729|115799.3|115653|39
1630655700000|2021-09-03 07:55:00|115829|115729|115837|115737|115884.5|115737.6|115829|115681.8|12
1630656000000|2021-09-03 08:00:00|115833.5|115733.5|115845.2|115645.2|115881|115737|115799.4|115645.2|31
1630656300000|2021-09-03 08:05:00|115844.7|115644.7|115863.8|115663.8|115865.2|115694.2|115794.2|115644.7|31
1630656600000|2021-09-03 08:10:00|115863.6|115663.6|115804.2|115704.2|115866.7|115707.7|115804.2|115655.2|31
1630656900000|2021-09-03 08:15:00|115802.7|115702.7|115842.9|115642.9|115850.9|115702.7|115794.2|115641.6|19
1630657200000|2021-09-03 08:20:00|115843.4|115643.4|115847|115647|115850.5|115699.4|115797.7|115643.4|11
1630657500000|2021-09-03 08:25:00|115847.5|115647.5|115818.5|115618.5|115856.7|115701.7|115780.1|115612|30
1630657800000|2021-09-03 08:30:00|115817|115617|115818.5|115618.5|115825|115671|115759|115603|26
1630658100000|2021-09-03 08:35:00|115817|115617|115784|115584|115820|115620|115765|115565|63
1630658400000|2021-09-03 08:40:00|115780.5|115580.5|115774|115574|115780.5|115580.5|115767.4|115567.4|31
1630658700000|2021-09-03 08:45:00|115772.5|115572.5|115776|115576|115792.5|115592.5|115770.5|115570.5|15
1630659000000|2021-09-03 08:50:00|115782.3|115582.3|115804.5|115604.5|115804.5|115604.5|115782.3|115582.3|18
1630659300000|2021-09-03 08:55:00|115810.5|115610.5|115846|115646|115868.7|115668.7|115764|115564|124
1630659600000|2021-09-03 09:00:00|115842.5|115642.5|115820|115620|115863.5|115663.5|115819.5|115619.5|19
1630659900000|2021-09-03 09:05:00|115830|115630|115810.5|115610.5|115850.5|115650.5|115805.5|115605.5|17
1630660200000|2021-09-03 09:10:00|115801.6|115601.6|115795|115595|115801.6|115601.6|115793|115593|7
1630660500000|2021-09-03 09:15:00|115797|115597|115840|115640|115854.5|115654.5|115797|115597|30
1630660800000|2021-09-03 09:20:00|115819.9|115619.9|115835|115635|115839.5|115639.5|115815|115615|7
1630661100000|2021-09-03 09:25:00|115832|115632|115795.5|115595.5|115834|115634|115791.8|115591.8|37
1630661400000|2021-09-03 09:30:00|115800.2|115600.2|115788.5|115588.5|115803.3|115603.3|115786.8|115586.8|35
1630661700000|2021-09-03 09:35:00|115790.5|115590.5|115795.8|115595.8|115819|115663.1|115759.9|115590.5|14
1630662000000|2021-09-03 09:40:00|115795|115595|115792.5|115592.5|115798.5|115598.5|115792.5|115592.5|6
1630662300000|2021-09-03 09:45:00|115795|115595|115828|115628|115836.4|115636.4|115795|115595|35
1630662600000|2021-09-03 09:50:00|115830|115630|115829|115629|115832.5|115632.5|115829|115629|3
1630662900000|2021-09-03 09:55:00|115833.5|115633.5|115809.5|115609.5|115844|115644|115809.5|115609.5|30
1630663200000|2021-09-03 10:00:00|115808|115608|115746|115546|115809|115609|115738.3|115538.3|58
1630663500000|2021-09-03 10:05:00|115762.5|115562.5|115770.3|115570.3|115771.2|115571.2|115746|115546|24
1630663800000|2021-09-03 10:10:00|115770|115570|115776|115576|115800.1|115600.1|115770|115570|12
1630664100000|2021-09-03 10:15:00|115779.8|115579.8|115791.8|115591.8|115791.8|115591.8|115776|115576|13
1630664400000|2021-09-03 10:20:00|115792.3|115592.3|115814|115614|115814|115614|115792|115592|15
1630664700000|2021-09-03 10:25:00|115763|115663|115807.7|115607.7|115811.5|115664|115763|115605|11
1630665000000|2021-09-03 10:30:00|115806.5|115606.5|115826|115626|115856|115701|115779|115606.5|42
1630665300000|2021-09-03 10:35:00|115828.8|115628.8|115833|115633|115837.8|115669.6|115769.6|115612|31
1630665600000|2021-09-03 10:40:00|115830.6|115630.6|115833|115633|115833|115633|115830.6|115630.6|4
1630665900000|2021-09-03 10:45:00|115833.5|115633.5|115832.5|115632.5|115833.5|115679|115779|115632.5|3
1630666500000|2021-09-03 10:55:00|115833|115633|115832.5|115632.5|115833|115633|115832.5|115632.5|2
1630666800000|2021-09-03 11:00:00|115830.5|115630.5|115832.5|115632.5|115832.5|115632.5|115830.5|115630.5|3
1630667100000|2021-09-03 11:05:00|115833|115633|115838|115638|115838.5|115638.5|115833|115633|9
1630667400000|2021-09-03 11:10:00|115837.5|115637.5|115846.2|115646.2|115974.7|115757|115806.3|115632.5|36
1630667700000|2021-09-03 11:15:00|115846.1|115646.1|115855|115655|115861|115661|115842.4|115642.4|40
1630668000000|2021-09-03 11:20:00|115854.5|115654.5|115793.5|115593.5|115862|115711|115780.5|115580.5|84
1630668300000|2021-09-03 11:25:00|115794.5|115594.5|115788|115588|115805|115605|115783.5|115583.5|38
1630668600000|2021-09-03 11:30:00|115790.5|115590.5|115804.5|115604.5|115811.5|115611.5|115790.5|115590.5|15
1630669200000|2021-09-03 11:40:00|115799.5|115599.5|115815.5|115615.5|115816.8|115616.8|115792.5|115592.5|27
1630669500000|2021-09-03 11:45:00|115816|115616|115819.5|115619.5|115821.3|115621.3|115816|115616|12
1630669800000|2021-09-03 11:50:00|115818.5|115618.5|115843.5|115643.5|115860.9|115660.9|115795.1|115595.1|65
1630670100000|2021-09-03 11:55:00|115844|115644|115845|115645|115846|115646|115844|115644|8
1630670400000|2021-09-03 12:00:00|115846|115646|115876.3|115676.3|115896.6|115696.6|115846|115646|37
1630670700000|2021-09-03 12:05:00|115873.5|115673.5|115817|115717|115881|115723.6|115816|115664.6|39
1630671000000|2021-09-03 12:10:00|115818|115718|115897.5|115697.5|115900.5|115737|115818|115667.1|40
1630671300000|2021-09-03 12:15:00|115896|115696|115875|115675|115898|115698|115875|115675|20
1630671600000|2021-09-03 12:20:00|115860|115660|115876|115676|115886.9|115714.1|115814.1|115623|58
1630671900000|2021-09-03 12:25:00|115872.5|115672.5|115855.1|115655.1|115885.5|115685.5|115830.2|115630.2|31
1630672200000|2021-09-03 12:30:00|115830|115672|115506|115306|115830|115672|115418.5|115218.5|79
1630672500000|2021-09-03 12:35:00|115516.6|115316.6|115605.1|115405.1|115671.3|115471.3|115516.6|115316.6|67
1630672800000|2021-09-03 12:40:00|115619.9|115419.9|115709.9|115509.9|115898|115617.4|115615.1|115415.1|106
1630673100000|2021-09-03 12:45:00|115712.1|115512.1|115662.4|115462.4|115730|115530|115658|115458|36
1630673400000|2021-09-03 12:50:00|115640.1|115440.1|115534.9|115334.9|115652|115452|115510|115310|59
1630673700000|2021-09-03 12:55:00|115515|115315|115490.1|115290.1|115515|115315|115465|115265|76
1630674000000|2021-09-03 13:00:00|115495.1|115295.1|115480.1|115280.1|115516|115316|115465|115265|23
1630674300000|2021-09-03 13:05:00|115470|115270|115475.1|115275.1|115475.1|115275.1|115455|115255|16
1630674600000|2021-09-03 13:10:00|115480.1|115280.1|115510|115310|115515.1|115315.1|115480.1|115280.1|14
1630674900000|2021-09-03 13:15:00|115514|115314|115508.5|115308.5|115515|115315|115503.7|115303.7|11
1630675200000|2021-09-03 13:20:00|115510.1|115310.1|115522.5|115322.5|115522.5|115322.5|115496.5|115296.5|18
1630675500000|2021-09-03 13:25:00|115518.7|115318.7|115522.7|115422.7|115573.7|115422.7|115472.3|115314.5|87
1630675800000|2021-09-03 13:30:00|115523.2|115423.2|115541.8|115341.8|115638.1|115474|115502.7|115334.7|101
1630676100000|2021-09-03 13:35:00|115577.5|115377.5|115690.9|115490.9|115693|115493|115577.5|115377.5|59
1630676400000|2021-09-03 13:40:00|115691.5|115491.5|115781.7|115581.7|115783.1|115583.1|115691.5|115491.5|16
1630676700000|2021-09-03 13:45:00|115753.7|115553.7|115686.7|115486.7|115765|115614.9|115655.8|115486.7|25
1630677000000|2021-09-03 13:50:00|115689|115489|115690.1|115490.1|115690.5|115490.5|115673.7|115473.7|11
1630677300000|2021-09-03 13:55:00|115682.1|115482.1|115667.2|115467.2|115686.5|115486.5|115659.5|115459.5|49
1630677600000|2021-09-03 14:00:00|115667.7|115467.7|115692.7|115492.7|115692.7|115492.7|115666.5|115466.5|50
1630677900000|2021-09-03 14:05:00|115692.2|115492.2|115692.7|115492.7|115692.7|115492.7|115691.2|115491.2|9
1630678200000|2021-09-03 14:10:00|115691.7|115491.7|115683.3|115483.3|115691.7|115491.7|115674.3|115474.3|33
1630678500000|2021-09-03 14:15:00|115684.3|115484.3|115684.6|115484.6|115685.1|115485.1|115681.2|115481.2|21
1630678800000|2021-09-03 14:20:00|115683.8|115483.8|115684|115484|115685.4|115527.6|115627.6|115469.7|18
1630679100000|2021-09-03 14:25:00|115684.5|115484.5|115689|115489|115694|115562|115636|115484.5|32
1630679400000|2021-09-03 14:30:00|115686.5|115486.5|115683.8|115483.8|115700|115500|115683.8|115483.8|35
1630679700000|2021-09-03 14:35:00|115688.3|115488.3|115708.5|115508.5|115708.5|115508.5|115687.7|115487.7|25
1630680000000|2021-09-03 14:40:00|115709.5|115509.5|115705.6|115505.6|115712.6|115512.6|115705.6|115505.6|19
1630680300000|2021-09-03 14:45:00|115703.5|115503.5|115732|115532|115732|115532|115694.4|115494.4|30
1630680600000|2021-09-03 14:50:00|115737.4|115537.4|115686|115586|115742.2|115590.8|115679.5|115530.5|48
1630680900000|2021-09-03 14:55:00|115684|115584|115656.5|115556.5|115721.5|115584|115654.6|115495.4|52
1630681200000|2021-09-03 15:00:00|115656|115556|115644.8|115544.8|115700.3|115556.3|115644.8|115494.8|34
1630681500000|2021-09-03 15:05:00|115645|115545|115685|115485|115700.4|115546.8|115640.2|115484.5|25
1630681800000|2021-09-03 15:10:00|115684.5|115484.5|115615|115515|115685|115520.3|115615|115467.5|39
1630682100000|2021-09-03 15:15:00|115616|115516|115690.5|115490.5|115709.2|115553.3|115616|115463|58
1630682400000|2021-09-03 15:20:00|115690|115490|115729|115529|115740|115605|115656.5|115489|76
1630682700000|2021-09-03 15:25:00|115723.4|115523.4|115732.1|115532.1|115732.1|115532.1|115711.2|115511.2|18
1630683000000|2021-09-03 15:30:00|115731.1|115531.1|115745.2|115545.2|115754|115597.5|115692.5|115531.1|40
1630683300000|2021-09-03 15:35:00|115745.4|115545.4|115765.5|115565.5|115765.5|115625.5|115698|115544.9|65
1630683600000|2021-09-03 15:40:00|115765|115565|115738.5|115538.5|115766.5|115599|115696|115531|40
1630683900000|2021-09-03 15:45:00|115682.8|115582.8|115732|115532|115732.5|115583.1|115682.8|115531.4|9
1630684200000|2021-09-03 15:50:00|115731.5|115531.5|115720|115520|115752.4|115615.8|115659.5|115520|52
1630684500000|2021-09-03 15:55:00|115720.4|115520.4|115702.5|115502.5|115720.4|115563|115663|115502.5|27
1630684800000|2021-09-03 16:00:00|115703.8|115503.8|115713|115513|115713.5|115513.5|115703.8|115503.8|11
1630685100000|2021-09-03 16:05:00|115718|115518|115715.1|115515.1|115740|115578.4|115664.7|115510.2|23
1630685400000|2021-09-03 16:10:00|115713|115513|115714.4|115514.4|115714.4|115514.4|115712.4|115512.4|8
1630685700000|2021-09-03 16:15:00|115710|115510|115706|115506|115710|115510|115706|115506|13
1630686000000|2021-09-03 16:20:00|115706.6|115506.6|115704.7|115504.7|115707.1|115507.1|115704.7|115504.7|5
1630686300000|2021-09-03 16:25:00|115706.5|115506.5|115704.7|115504.7|115706.5|115506.5|115704.7|115504.7|4
1630686600000|2021-09-03 16:30:00|115709.1|115509.1|115697.5|115497.5|115709.1|115509.1|115697.1|115497.1|13
1630686900000|2021-09-03 16:35:00|115696.7|115496.7|115690.8|115490.8|115696.7|115496.7|115690.7|115490.7|13
1630687200000|2021-09-03 16:40:00|115691.3|115491.3|115691.3|115491.3|115691.3|115491.3|115691.3|115491.3|1
1630687800000|2021-09-03 16:50:00|115691.8|115491.8|115669.5|115469.5|115694|115494|115668.5|115468.5|25
1630688100000|2021-09-03 16:55:00|115666|115466|115656.5|115456.5|115666|115466|115645|115445|16
1630688400000|2021-09-03 17:00:00|115657|115457|115601.5|115501.5|115657|115502.5|115601.5|115450.6|19
1630688700000|2021-09-03 17:05:00|115602|115502|115598|115498|115602|115502|115598|115498|10
1630689000000|2021-09-03 17:10:00|115597.5|115497.5|115597|115497|115597.5|115497.5|115597|115497|2
1630689300000|2021-09-03 17:15:00|115596.5|115496.5|115595.5|115495.5|115596.5|115496.5|115595.5|115495.5|3
1630689600000|2021-09-03 17:20:00|115596|115496|115558.7|115358.7|115644.4|115496.5|115460.7|115260.7|81
1630689900000|2021-09-03 17:25:00|115569.3|115369.3|115554.1|115354.1|115569.7|115369.7|115554.1|115354.1|35
1630690500000|2021-09-03 17:35:00|115560.7|115360.7|115545.1|115345.1|115560.7|115360.7|115545.1|115345.1|4
1630690800000|2021-09-03 17:40:00|115545.2|115345.2|115554.7|115354.7|115555|115355|115540|115340|23
1630691100000|2021-09-03 17:45:00|115544.2|115344.2|115519.5|115319.5|115549.5|115349.5|115518.9|115318.9|14
1630691400000|2021-09-03 17:50:00|115523.5|115323.5|115523.5|115323.5|115527.5|115327.5|115523.5|115323.5|4
1630691700000|2021-09-03 17:55:00|115530|115330|115523.5|115323.5|115530|115330|115523.5|115323.5|2
1630692000000|2021-09-03 18:00:00|115549.5|115349.5|115542.6|115342.6|115549.5|115349.5|115540.7|115340.7|5
1630692300000|2021-09-03 18:05:00|115540|115340|115540|115340|115540|115340|115540|115340|1
1630692600000|2021-09-03 18:10:00|115539.7|115339.7|115538.2|115338.2|115539.7|115339.7|115538.2|115338.2|3
1630693500000|2021-09-03 18:25:00|115539.5|115339.5|115639.7|115439.7|115656.5|115456.5|115520|115339.5|54
1630693800000|2021-09-03 18:30:00|115635.7|115435.7|115551.5|115351.5|115635.7|115435.7|115538.3|115338.3|26
1630694100000|2021-09-03 18:35:00|115560.5|115360.5|115576.5|115376.5|115576.5|115376.5|115560.5|115360.5|5
1630695000000|2021-09-03 18:50:00|115590.5|115390.5|115590.5|115390.5|115590.5|115390.5|115590.5|115390.5|1
1630695600000|2021-09-03 19:00:00|115595|115395|115581|115381|115595|115395|115580.8|115380.8|5
1630696800000|2021-09-03 19:20:00|115584|115384|115595.6|115395.6|115595.6|115395.6|115584|115384|3
1630697100000|2021-09-03 19:25:00|115594|115394|115592.6|115392.6|115595.1|115395.1|115585.8|115385.8|11
1630697400000|2021-09-03 19:30:00|115592.1|115392.1|115595.4|115395.4|115607|115407|115592.1|115392.1|5
1630698000000|2021-09-03 19:40:00|115605.5|115405.5|115605.6|115405.6|115605.6|115405.6|115605.5|115405.5|2
1630698600000|2021-09-03 19:50:00|115595.8|115395.8|115595.8|115395.8|115595.8|115395.8|115595.8|115395.8|1
1630886400000|2021-09-06 00:00:00|115635|115435|115777.5|115677.5|115865|115688.1|115635|115413|252
1630886700000|2021-09-06 00:05:00|115828.8|115628.8|115784.1|115684.1|115889.8|115739.1|115722.5|115568.2|385
1630887000000|2021-09-06 00:10:00|115785.5|115685.5|115742.5|115642.5|115838.7|115696.5|115732.9|115621.7|373
1630887300000|2021-09-06 00:15:00|115740.5|115640.5|115795|115695|115795|115695|115730.4|115630.4|232
1630887600000|2021-09-06 00:20:00|115800.5|115700.5|115884.1|115784.1|115888.6|115788.6|115789.5|115689.5|310
1630887900000|2021-09-06 00:25:00|115882.9|115782.9|115900|115800|115948.5|115803|115841.5|115741.5|206
1630888200000|2021-09-06 00:30:00|115901.4|115801.4|115955|115855|115997|115897|115897|115797|251
1630888500000|2021-09-06 00:35:00|115953|115853|115908.5|115808.5|115962|115862|115903.5|115803.5|238
1630888800000|2021-09-06 00:40:00|115910|115810|115921.5|115821.5|115933.4|115833.4|115910|115810|136
1630889100000|2021-09-06 00:45:00|115918|115818|115910.9|115810.9|115948.5|115848.5|115886.1|115786.1|242
1630889400000|2021-09-06 00:50:00|115910.1|115810.1|115910.4|115810.4|115913.1|115813.1|115886.1|115786.1|242
1630889700000|2021-09-06 00:55:00|115910.1|115810.1|115910.7|115810.7|115920.5|115820.5|115889.4|115789.4|146
1630890000000|2021-09-06 01:00:00|115914.1|115814.1|115867.1|115767.1|115917.6|115817.6|115861.5|115761.5|183
1630890300000|2021-09-06 01:05:00|115867.5|115767.5|115931.9|115831.9|115938|115838|115864.5|115764.5|144
1630890600000|2021-09-06 01:10:00|115932.1|115832.1|115984.5|115884.5|115998.1|115898.1|115927.1|115827.1|242
1630890900000|2021-09-06 01:15:00|115985.5|115885.5|116013.1|115913.1|116052.1|115952.1|115985.5|115885.5|360
1630891200000|2021-09-06 01:20:00|116013.6|115913.6|115967.4|115867.4|116015.1|115915.1|115953.6|115853.6|210
1630891500000|2021-09-06 01:25:00|115961.6|115861.6|115979.5|115879.5|115980.1|115880.1|115946.5|115846.5|186
1630891800000|2021-09-06 01:30:00|115979.4|115879.4|115910|115810|116002.5|115902.5|115910|115810|315
1630892100000|2021-09-06 01:35:00|115909.9|115809.9|115874.5|115774.5|115938.2|115838.2|115874.5|115774.5|327
1630892400000|2021-09-06 01:40:00|115875|115775|115787.5|115687.5|115900|115800|115785|115685|360
1630892700000|2021-09-06 01:45:00|115788.4|115688.4|115817.5|115717.5|115831.7|115731.7|115786.5|115686.5|275
1630893000000|2021-09-06 01:50:00|115814.5|115714.5|115810.9|115710.9|115837|115737|115795.4|115695.4|207
1630893300000|2021-09-06 01:55:00|115811.4|115711.4|115826.5|115726.5|115831.4|115731.4|115803.5|115703.5|213
1630893600000|2021-09-06 02:00:00|115827|115727|115831.7|115731.7|115864.1|115764.1|115810.9|115710.9|218
1630893900000|2021-09-06 02:05:00|115832.2|115732.2|115836.5|115736.5|115846.1|115746.1|115819.9|115719.9|156
1630894200000|2021-09-06 02:10:00|115836.4|115736.4|115781.6|115681.6|115836.5|115736.5|115767.2|115667.2|165
1630894500000|2021-09-06 02:15:00|115782.1|115682.1|115796.5|115696.5|115809.1|115709.1|115756.2|115656.2|213
1630894800000|2021-09-06 02:20:00|115797|115697|115775|115675|115801.1|115701.1|115767|115667|193
1630895100000|2021-09-06 02:25:00|115774.5|115674.5|115762|115662|115785|115685|115735.5|115635.5|214
1630895400000|2021-09-06 02:30:00|115759.6|115659.6|115772.4|115672.4|115788.1|115688.1|115738.9|115638.9|141
1630895700000|2021-09-06 02:35:00|115768.4|115668.4|115844.5|115744.5|115859.5|115759.5|115767|115667|196
1630896000000|2021-09-06 02:40:00|115847.4|115747.4|115867.9|115767.9|115889.5|115789.5|115842.3|115742.3|248
1630896300000|2021-09-06 02:45:00|115865.9|115765.9|115835.5|115735.5|115880.5|115780.5|115830.5|115730.5|163
1630896600000|2021-09-06 02:50:00|115839.9|115739.9|115855|115755|115869.1|115769.1|115835|115735|129
1630896900000|2021-09-06 02:55:00|115854.5|115754.5|115747.1|115647.1|115859.4|115759.4|115744.5|115598.2|209
1630897200000|2021-09-06 03:00:00|115741.2|115641.2|115759.7|115659.7|115781.9|115681.9|115722.5|115622.5|148
1630897500000|2021-09-06 03:05:00|115758.6|115658.6|115768.5|115668.5|115769.9|115669.9|115754.1|115654.1|103
1630897800000|2021-09-06 03:10:00|115767.4|115667.4|115793.5|115693.5|115794.5|115694.5|115761.5|115661.5|109
1630898100000|2021-09-06 03:15:00|115793|115693|115776.5|115676.5|115796|115696|115774.5|115674.5|146
1630898400000|2021-09-06 03:20:00|115776|115676|115796.5|115696.5|115807|115707|115775|115675|104
1630898700000|2021-09-06 03:25:00|115795|115695|115821.1|115721.1|115846.5|115746.5|115794.5|115694.5|179
1630899000000|2021-09-06 03:30:00|115821.2|115721.2|115805|115705|115827.5|115727.5|115804.1|115704.1|66
1630899300000|2021-09-06 03:35:00|115804.5|115704.5|115813.5|115713.5|115821|115721|115804.5|115704.5|46
1630899600000|2021-09-06 03:40:00|115814.5|115714.5|115810.1|115710.1|115822.5|115722.5|115806.5|115706.5|80
1630899900000|2021-09-06 03:45:00|115810.6|115710.6|115804.9|115704.9|115821.5|115721.5|115801.8|115701.8|72
1630900200000|2021-09-06 03:50:00|115805|115705|115805.4|115705.4|115817|115717|115800.2|115700.2|72
1630900500000|2021-09-06 03:55:00|115803.5|115703.5|115810|115710|115816.9|115716.9|115803.5|115703.5|36
1630900800000|2021-09-06 04:00:00|115810.2|115710.2|115833.4|115733.4|115854.1|115754.1|115810.2|115710.2|119
1630901100000|2021-09-06 04:05:00|115829.5|115729.5|115805.4|115705.4|115829.5|115729.5|115801|115701|86
1630901400000|2021-09-06 04:10:00|115802.5|115702.5|115804.5|115704.5|115829.6|115729.6|115791.5|115691.5|79
1630901700000|2021-09-06 04:15:00|115804.9|115704.9|115792.5|115692.5|115820.5|115720.5|115786.1|115686.1|111
1630902000000|2021-09-06 04:20:00|115790.2|115690.2|115786.1|115686.1|115798.5|115698.5|115784.5|115684.5|89
1630902300000|2021-09-06 04:25:00|115783|115683|115816.1|115716.1|115821.5|115721.5|115783|115683|90
1630902600000|2021-09-06 04:30:00|115815|115715|115810.5|115710.5|115832.5|115732.5|115806.5|115706.5|64
1630902900000|2021-09-06 04:35:00|115811|115711|115810.5|115710.5|115814|115714|115796.1|115696.1|61
1630903200000|2021-09-06 04:40:00|115806.5|115706.5|115821|115721|115822|115722|115801|115701|76
1630903500000|2021-09-06 04:45:00|115821.2|115721.2|115835|115735|115837.5|115737.5|115821|115721|102
1630903800000|2021-09-06 04:50:00|115835.5|115735.5|115870.9|115770.9|115877.5|115777.5|115827.4|115727.4|101
1630904100000|2021-09-06 04:55:00|115870.5|115770.5|115880.5|115780.5|115920.5|115820.5|115870.5|115770.5|186
1630904400000|2021-09-06 05:00:00|115876.7|115776.7|115896.1|115796.1|115911.2|115811.2|115871|115771|106
1630904700000|2021-09-06 05:05:00|115895|115795|115868.5|115768.5|115895|115795|115858.5|115758.5|117
1630905000000|2021-09-06 05:10:00|115869|115769|115850|115750|115870.4|115770.4|115849.5|115749.5|131
1630905300000|2021-09-06 05:15:00|115842.4|115742.4|115865|115765|115865|115765|115839|115739|115
1630905600000|2021-09-06 05:20:00|115869.1|115769.1|115876.7|115776.7|115895|115795|115865|115765|147
1630905900000|2021-09-06 05:25:00|115881.2|115781.2|115845.5|115745.5|115890|115790|115841|115741|178
1630906200000|2021-09-06 05:30:00|115843.1|115743.1|115771.2|115671.2|115843.1|115743.1|115760.4|115660.4|170
1630906500000|2021-09-06 05:35:00|115772.1|115672.1|115760|115660|115776.1|115676.1|115751.3|115651.3|144
1630906800000|2021-09-06 05:40:00|115765|115665|115766.1|115666.1|115775.6|115675.6|115756.1|115656.1|140
1630907100000|2021-09-06 05:45:00|115765|115665|115780.6|115680.6|115781.2|115681.2|115761|115661|76
1630907400000|2021-09-06 05:50:00|115780.7|115680.7|115791|115691|115821|115721|115777.9|115677.9|143
1630907700000|2021-09-06 05:55:00|115791.2|115691.2|115729.5|115629.5|115792.1|115692.1|115724|115624|174
1630908000000|2021-09-06 06:00:00|115727.5|115627.5|115739.5|115639.5|115743.5|115643.5|115701.7|115601.7|201
1630908300000|2021-09-06 06:05:00|115742|115642|115753.1|115653.1|115757.4|115657.4|115723.5|115623.5|193
1630908600000|2021-09-06 06:10:00|115757|115657|115761.2|115661.2|115761.2|115661.2|115726.5|115626.5|205
1630908900000|2021-09-06 06:15:00|115760|115660|115725|115625|115781.2|115681.2|115725|115625|197
1630909200000|2021-09-06 06:20:00|115721.7|115621.7|115705|115605|115721.7|115621.7|115669.2|115569.2|315
1630909500000|2021-09-06 06:25:00|115709.5|115609.5|115746|115646|115753.1|115653.1|115700|115600|312
1630909800000|2021-09-06 06:30:00|115752.4|115652.4|115735|115635|115775|115655|115703|115573.3|128
1630910100000|2021-09-06 06:35:00|115736|115636|115785|115585|115816.1|115636.6|115736|115584.8|20
1630910400000|2021-09-06 06:40:00|115785.5|115585.5|115691.2|115591.2|115785.5|115615|115681.4|115538.4|53
1630910700000|2021-09-06 06:45:00|115691|115591|115675|115575|115691.5|115591.5|115665|115565|35
1630911000000|2021-09-06 06:50:00|115676.5|115576.5|115675.7|115575.7|115677.3|115577.3|115675.3|115575.3|11
1630911300000|2021-09-06 06:55:00|115675.2|115575.2|115697.9|115597.9|115699.9|115599.9|115665.9|115565.9|28
1630911600000|2021-09-06 07:00:00|115699.1|115599.1|115789.3|115589.3|115819.1|115668.1|115697|115589.3|85
1630911900000|2021-09-06 07:05:00|115788.8|115588.8|115707|115607|115788.8|115647.5|115707|115560.7|48
1630912200000|2021-09-06 07:10:00|115708.6|115608.6|115710.6|115610.6|115710.6|115610.6|115707.8|115607.8|16
1630912500000|2021-09-06 07:15:00|115709.5|115609.5|115707.4|115607.4|115779|115632.1|115707.4|115575.3|64
1630912800000|2021-09-06 07:20:00|115704|115604|115714|115614|115714|115614|115696.5|115596.5|23
1630913100000|2021-09-06 07:25:00|115715|115615|115744.5|115644.5|115748.5|115648.5|115706.5|115606.5|86
1630913400000|2021-09-06 07:30:00|115743|115643|115772.3|115672.3|115824.5|115672.5|115705.5|115570.5|96
1630913700000|2021-09-06 07:35:00|115771.8|115671.8|115839.9|115639.9|115844.9|115715|115746|115593|96
1630914000000|2021-09-06 07:40:00|115841.9|115641.9|115863.6|115663.6|115883.6|115725|115788.1|115636|60
1630914300000|2021-09-06 07:45:00|115864.9|115664.9|115854.5|115654.5|115866.9|115666.9|115854.5|115654.5|37
1630914600000|2021-09-06 07:50:00|115854|115654|115854.5|115654.5|115865.2|115730.7|115802.5|115643.5|58
1630914900000|2021-09-06 07:55:00|115849.5|115649.5|115848.9|115648.9|115883|115736|115805|115648.2|50
1630915200000|2021-09-06 08:00:00|115798.2|115698.2|115825|115725|115890|115725|115798.2|115645|19
1630915500000|2021-09-06 08:05:00|115875|115675|115865|115665|115875|115675|115865|115665|5
1630915800000|2021-09-06 08:10:00|115857.5|115657.5|115860|115660|115870|115670|115857.5|115657.5|7
1630916100000|2021-09-06 08:15:00|115850|115650|115825|115625|115865|115665|115825|115625|17
1630916400000|2021-09-06 08:20:00|115769|115669|115825|115625|115825|115670|115768.5|115625|5
1630916700000|2021-09-06 08:25:00|115822.5|115622.5|115808.5|115608.5|115823.5|115652|115752|115606|35
1630917000000|2021-09-06 08:30:00|115804|115604|115800|115600|115806.5|115658.5|115754|115600|9
1630917300000|2021-09-06 08:35:00|115800.5|115600.5|115795|115595|115810|115610|115795|115595|7
1630917600000|2021-09-06 08:40:00|115799.5|115599.5|115810|115610|115810|115610|115799.5|115599.5|3
1630917900000|2021-09-06 08:45:00|115803.4|115603.4|115800|115600|115812|115612|115800|115600|7
1630918200000|2021-09-06 08:50:00|115804|115604|115800|115600|115810|115610|115789.6|115589.6|8
1630918500000|2021-09-06 08:55:00|115807|115607|115810|115610|115810.5|115610.5|115800|115600|6
1630918800000|2021-09-06 09:00:00|115807.5|115607.5|115788|115588|115807.5|115661.5|115739.5|115588|13
1630919100000|2021-09-06 09:05:00|115795|115595|115875|115675|115875.5|115702|115788|115588|32
1630919400000|2021-09-06 09:10:00|115875.5|115675.5|115910|115710|115925|115725|115875|115675|16
1630919700000|2021-09-06 09:15:00|115910.4|115710.4|115895|115695|115910.4|115710.4|115895|115695|7
1630920000000|2021-09-06 09:20:00|115897.5|115697.5|115925.5|115725.5|115935|115735|115897.2|115697.2|15
1630920300000|2021-09-06 09:25:00|115925|115725|115861|115761|115931.5|115761|115855|115714.6|11
1630920600000|2021-09-06 09:30:00|115925|115725|115905|115705|115925|115760|115860|115685.5|22
1630920900000|2021-09-06 09:35:00|115861.5|115761.5|115905|115705|115905|115761.5|115860.5|115705|4
1630921200000|2021-09-06 09:40:00|115849.5|115749.5|115905|115705|115905|115749.5|115849.5|115705|2
1630921500000|2021-09-06 09:45:00|115907.5|115707.5|115860|115760|115912|115764|115835.5|115690.5|29
1630921800000|2021-09-06 09:50:00|115865|115765|115900.5|115700.5|115901|115765|115840|115700|16
1630922100000|2021-09-06 09:55:00|115905|115705|115895.5|115695.5|115906.2|115706.2|115889.5|115689.5|21
1630922400000|2021-09-06 10:00:00|115896|115696|115866|115666|115896|115696|115865|115665|19
1630922700000|2021-09-06 10:05:00|115859.2|115659.2|115866|115666|115870.5|115670.5|115848.5|115648.5|19
1630923000000|2021-09-06 10:10:00|115865|115665|115864|115664|115870.5|115670.5|115842.5|115642.5|21
1630923600000|2021-09-06 10:20:00|115861.2|115661.2|115864|115664|115864|115664|115861|115661|4
1630923900000|2021-09-06 10:25:00|115859.5|115659.5|115859.5|115659.5|115859.5|115659.5|115859.5|115659.5|1
1630924200000|2021-09-06 10:30:00|115855.5|115655.5|115851.6|115651.6|115855.5|115655.5|115848.9|115648.9|19
1630924500000|2021-09-06 10:35:00|115854.7|115654.7|115855|115655|115855|115655|115854.7|115654.7|2
1630925400000|2021-09-06 10:50:00|115854.7|115654.7|115853.6|115653.6|115854.9|115654.9|115851.8|115651.8|6
1630925700000|2021-09-06 10:55:00|115854.1|115654.1|115840|115640|115855|115655|115837|115637|15
1630926300000|2021-09-06 11:05:00|115839|115639|115839|115639|115839|115639|115839|115639|1
1630926900000|2021-09-06 11:15:00|115838.5|115638.5|115838.5|115638.5|115838.5|115638.5|115838.5|115638.5|1
1630929600000|2021-09-06 12:00:00|115842.5|115642.5|115842.5|115642.5|115842.5|115642.5|115842.5|115642.5|1
1630930500000|2021-09-06 12:15:00|115855|115655|115855.5|115655.5|115855.5|115655.5|115855|115655|2
1630931700000|2021-09-06 12:35:00|115860|115660|115860|115660|115867.5|115667.5|115860|115660|3
1630932000000|2021-09-06 12:40:00|115865.5|115665.5|115860|115660|115865.5|115665.5|115860|115660|2
1630932300000|2021-09-06 12:45:00|115865.5|115665.5|115860|115660|115865.5|115665.5|115860|115660|2
1630933200000|2021-09-06 13:00:00|115859.3|115659.3|115860|115660|115860|115660|115859.3|115659.3|2
1630934100000|2021-09-06 13:15:00|115865.5|115665.5|115860|115660|115865.5|115665.5|115860|115660|2
1630934400000|2021-09-06 13:20:00|115867.5|115667.5|115843.5|115643.5|115867.5|115667.5|115843.5|115643.5|5
1630934700000|2021-09-06 13:25:00|115846.9|115646.9|115848.5|115648.5|115848.5|115648.5|115846.9|115646.9|2
1630935000000|2021-09-06 13:30:00|115861|115661|115865.5|115665.5|115865.5|115665.5|115861|115661|3
1630935300000|2021-09-06 13:35:00|115870.1|115670.1|115873.5|115673.5|115873.5|115673.5|115870.1|115670.1|2
1630935600000|2021-09-06 13:40:00|115883.2|115683.2|115874|115674|115905.5|115736.5|115821.5|115672|16
1630935900000|2021-09-06 13:45:00|115877.5|115677.5|115880.5|115680.5|115880.5|115680.5|115877.5|115677.5|4
1630936200000|2021-09-06 13:50:00|115875.5|115675.5|115894.5|115694.5|115897.3|115746|115845|115675.5|16
1630936500000|2021-09-06 13:55:00|115895|115695|115895|115695|115895|115695|115895|115695|1
1630936800000|2021-09-06 14:00:00|115902.5|115702.5|115914|115714|115914|115714|115902.5|115702.5|9
1630937100000|2021-09-06 14:05:00|115919.5|115719.5|115895|115695|115920.9|115720.9|115895|115695|12
1630937400000|2021-09-06 14:10:00|115877.8|115677.8|115876.9|115676.9|115877.8|115677.8|115867.6|115667.6|10
1630937700000|2021-09-06 14:15:00|115897.4|115697.4|115855.8|115655.8|115897.4|115697.4|115855.8|115655.8|18
1630938000000|2021-09-06 14:20:00|115856.3|115656.3|115856.8|115656.8|115862|115715.8|115815.8|115656.3|10
1630938300000|2021-09-06 14:25:00|115798|115698|115829|115629|115856.8|115698|115798|115629|7
1630938600000|2021-09-06 14:30:00|115836.5|115636.5|115835.5|115635.5|115836.5|115678|115778|115629|9
1630938900000|2021-09-06 14:35:00|115839.5|115639.5|115853.5|115653.5|115853.5|115653.5|115839.5|115639.5|13
1630939200000|2021-09-06 14:40:00|115846|115646|115853.5|115653.5|115861|115661|115846|115646|4
1630939500000|2021-09-06 14:45:00|115846|115646|115838|115638|115853.5|115653.5|115838|115638|6
1630939800000|2021-09-06 14:50:00|115845|115645|115830|115630|115845|115645|115830|115630|11
1630940100000|2021-09-06 14:55:00|115828.5|115628.5|115829|115629|115836|115636|115828.5|115628.5|3
1630940400000|2021-09-06 15:00:00|115836|115636|115826|115626|115843|115643|115826|115626|4
1630940700000|2021-09-06 15:05:00|115831.5|115631.5|115826|115626|115831.5|115631.5|115826|115626|2
1630941000000|2021-09-06 15:10:00|115833|115633|115830|115630|115833|115633|115826|115626|5
1630941300000|2021-09-06 15:15:00|115770.5|115670.5|115830|115630|115830|115670.5|115770.5|115630|2
1630941600000|2021-09-06 15:20:00|115822.5|115622.5|115830|115630|115835|115635|115822.5|115622.5|4
1630941900000|2021-09-06 15:25:00|115835.5|115635.5|115830|115630|115835.5|115635.5|115830|115630|2
1630942200000|2021-09-06 15:30:00|115835.5|115635.5|115831|115631|115839.3|115639.3|115830|115630|10
1630942500000|2021-09-06 15:35:00|115773|115673|115831|115631|115831|115673|115773|115631|2
1630942800000|2021-09-06 15:40:00|115830.5|115630.5|115828.5|115628.5|115832|115632|115828.5|115628.5|7
1630943100000|2021-09-06 15:45:00|115831.5|115631.5|115828.5|115628.5|115833|115633|115828.5|115628.5|4
1630943400000|2021-09-06 15:50:00|115769|115669|115828.5|115628.5|115828.5|115669|115769|115628.5|2
1630943700000|2021-09-06 15:55:00|115769|115669|115828.5|115628.5|115828.5|115670.5|115769|115628.5|4
1630944000000|2021-09-06 16:00:00|115832|115632|115828.5|115628.5|115832|115632|115828.5|115628.5|2
1630944300000|2021-09-06 16:05:00|115832|115632|115828.5|115628.5|115832|115632|115828.5|115628.5|2
1630945200000|2021-09-06 16:20:00|115825.5|115625.5|115825|115625|115825.5|115625.5|115824.3|115624.3|4
1630947000000|2021-09-06 16:50:00|115830|115630|115830|115630|115830|115630|115830|115630|1
1630947300000|2021-09-06 16:55:00|115822|115622|115821.5|115621.5|115822|115622|115820.5|115620.5|3
1630947600000|2021-09-06 17:00:00|115820.5|115620.5|115826.1|115626.1|115826.1|115626.1|115820|115620|7
1630947900000|2021-09-06 17:05:00|115823.5|115623.5|115822.3|115622.3|115823.5|115623.5|115822|115622|7
1630948500000|2021-09-06 17:15:00|115830.1|115630.1|115830|115630|115830.1|115630.1|115830|115630|2
1630954200000|2021-09-06 18:50:00|115820.5|115620.5|115830|115630|115830.1|115630.1|115820|115620|4
1630955700000|2021-09-06 19:15:00|115830.6|115630.6|115830.6|115630.6|115830.6|115630.6|115830.6|115630.6|1
1630956000000|2021-09-06 19:20:00|115830|115630|115830|115630|115830|115630|115830|115630|1
1630972800000|2021-09-07 00:00:00|115790|115450|115820.1|115720.1|115920.7|115743.1|115790|115450|152
1630973100000|2021-09-07 00:05:00|115870.8|115670.8|115798.5|115698.5|115880.8|115733.5|115775.5|115665.4|221
1630973400000|2021-09-07 00:10:00|115799.1|115699.1|115721|115621|115799.1|115699.1|115721|115621|335
1630973700000|2021-09-07 00:15:00|115724.5|115624.5|115786.5|115686.5|115796.9|115696.9|115720.5|115620.5|231
1630974000000|2021-09-07 00:20:00|115793.5|115693.5|115800.5|115700.5|115827.5|115727.5|115792.5|115692.5|197
1630974300000|2021-09-07 00:25:00|115801.1|115701.1|115804.6|115704.6|115811.2|115711.2|115787.5|115687.5|203
1630974600000|2021-09-07 00:30:00|115805|115705|115792|115692|115824|115724|115783.5|115683.5|183
1630974900000|2021-09-07 00:35:00|115791.6|115691.6|115842|115742|115874|115774|115784.1|115684.1|223
1630975200000|2021-09-07 00:40:00|115846.1|115746.1|115876.4|115776.4|115887.9|115787.9|115835.6|115735.6|243
1630975500000|2021-09-07 00:45:00|115875.4|115775.4|115859|115759|115892.5|115792.5|115845|115745|198
1630975800000|2021-09-07 00:50:00|115859.5|115759.5|115977.2|115877.2|115990.1|115890.1|115853.5|115753.5|332
1630976100000|2021-09-07 00:55:00|115975.9|115875.9|116019.5|115919.5|116025|115925|115960|115860|236
1630976400000|2021-09-07 01:00:00|116021|115921|115956.1|115856.1|116023.6|115923.6|115934.1|115834.1|226
1630976700000|2021-09-07 01:05:00|115949.6|115849.6|115963.4|115863.4|115963.4|115863.4|115918.5|115818.5|187
1630977000000|2021-09-07 01:10:00|115963.5|115863.5|115959.5|115859.5|115989.5|115889.5|115935.6|115835.6|232
1630977300000|2021-09-07 01:15:00|115961|115861|115937.5|115837.5|115977|115877|115928|115828|201
1630977600000|2021-09-07 01:20:00|115939.5|115839.5|115950.6|115850.6|115961|115861|115928|115828|207
1630977900000|2021-09-07 01:25:00|115951|115851|115994.4|115894.4|116009.5|115909.5|115930.9|115830.9|241
1630978200000|2021-09-07 01:30:00|115995.4|115895.4|115960.9|115860.9|116016.9|115916.9|115957.4|115857.4|252
1630978500000|2021-09-07 01:35:00|115961.1|115861.1|115958.2|115858.2|115973.5|115873.5|115952.5|115852.5|210
1630978800000|2021-09-07 01:40:00|115963.2|115863.2|115949|115849|115983.1|115883.1|115933.1|115833.1|250
1630979100000|2021-09-07 01:45:00|115950.4|115850.4|115916.4|115816.4|115958.9|115858.9|115905.1|115805.1|303
1630979400000|2021-09-07 01:50:00|115917.4|115817.4|115916.4|115816.4|115937.7|115837.7|115909.4|115809.4|210
1630979700000|2021-09-07 01:55:00|115917.5|115817.5|115922.9|115822.9|115945.7|115845.7|115913.1|115813.1|181
1630980000000|2021-09-07 02:00:00|115923.9|115823.9|115940.5|115840.5|115953.5|115853.5|115874.5|115774.5|266
1630980300000|2021-09-07 02:05:00|115939.5|115839.5|115956.4|115856.4|115957.5|115857.5|115926.9|115826.9|187
1630980600000|2021-09-07 02:10:00|115962.5|115862.5|115904.1|115804.1|115965.1|115865.1|115898.9|115798.9|201
1630980900000|2021-09-07 02:15:00|115901.7|115801.7|115935|115835|115939.5|115839.5|115884.5|115784.5|156
1630981200000|2021-09-07 02:20:00|115934.1|115834.1|115929|115829|115940|115840|115924|115824|101
1630981500000|2021-09-07 02:25:00|115938|115838|115909.5|115809.5|115944|115844|115905.5|115805.5|42
1630981800000|2021-09-07 02:30:00|115901.5|115801.5|115904.5|115804.5|115910.5|115810.5|115891.5|115791.5|36
1630982100000|2021-09-07 02:35:00|115905.5|115805.5|115917.4|115817.4|115924.5|115824.5|115866|115766|81
1630982400000|2021-09-07 02:40:00|115921.1|115821.1|115919.2|115819.2|115940|115840|115912.9|115812.9|165
1630982700000|2021-09-07 02:45:00|115915.5|115815.5|115872.2|115772.2|115919.5|115819.5|115869.9|115769.9|155
1630983000000|2021-09-07 02:50:00|115869.9|115769.9|115834.5|115734.5|115872.7|115772.7|115822.1|115722.1|172
1630983300000|2021-09-07 02:55:00|115835|115735|115801.9|115701.9|115844.5|115744.5|115801.6|115701.6|144
1630983600000|2021-09-07 03:00:00|115799.5|115699.5|115805.1|115705.1|115832.2|115732.2|115770.5|115670.5|241
1630983900000|2021-09-07 03:05:00|115806.8|115706.8|115787.5|115687.5|115811.5|115711.5|115764.5|115664.5|172
1630984200000|2021-09-07 03:10:00|115788.5|115688.5|115835.1|115735.1|115843.6|115743.6|115788|115688|115
1630984500000|2021-09-07 03:15:00|115834.6|115734.6|115828.6|115728.6|115842.4|115742.4|115817.2|115717.2|140
1630984800000|2021-09-07 03:20:00|115828.7|115728.7|115827.9|115727.9|115831.7|115731.7|115791.1|115691.1|123
1630985100000|2021-09-07 03:25:00|115828.4|115728.4|115853.5|115753.5|115859|115759|115828.4|115728.4|101
1630985400000|2021-09-07 03:30:00|115851.7|115751.7|115829.5|115729.5|115853.5|115753.5|115828.5|115728.5|62
1630985700000|2021-09-07 03:35:00|115831|115731|115839.2|115739.2|115850.1|115750.1|115831|115731|35
1630986000000|2021-09-07 03:40:00|115842|115742|115859.4|115759.4|115870|115770|115839.5|115739.5|63
1630986300000|2021-09-07 03:45:00|115860|115760|115831.7|115731.7|115860|115760|115825.5|115725.5|89
1630986600000|2021-09-07 03:50:00|115834.1|115734.1|115878.6|115778.6|115884.5|115784.5|115834.1|115734.1|141
1630986900000|2021-09-07 03:55:00|115878.7|115778.7|115825|115725|115886.9|115786.9|115825|115725|136
1630987200000|2021-09-07 04:00:00|115826.4|115726.4|115830|115730|115842.5|115742.5|115823.5|115723.5|66
1630987500000|2021-09-07 04:05:00|115829.9|115729.9|115816.4|115716.4|115829.9|115729.9|115806|115706|67
1630987800000|2021-09-07 04:10:00|115818.4|115718.4|115848.9|115748.9|115870|115770|115816.4|115716.4|132
1630988100000|2021-09-07 04:15:00|115848|115748|115857.9|115757.9|115858.5|115758.5|115836.9|115736.9|68
1630988400000|2021-09-07 04:20:00|115855|115755|115858.5|115758.5|115863.5|115763.5|115847.9|115747.9|117
1630988700000|2021-09-07 04:25:00|115855.6|115755.6|115849.2|115749.2|115859.5|115759.5|115846.9|115746.9|77
1630989000000|2021-09-07 04:30:00|115850.9|115750.9|115824.5|115724.5|115876.4|115753.1|115794.1|115654.4|327
1630989300000|2021-09-07 04:35:00|115828.9|115728.9|115830.2|115730.2|115850.9|115750.9|115822|115722|149
1630989600000|2021-09-07 04:40:00|115831.6|115731.6|115851|115751|115871.9|115771.9|115819.9|115719.9|247
1630989900000|2021-09-07 04:45:00|115853.5|115753.5|115866.1|115766.1|115869.1|115769.1|115843.1|115743.1|94
1630990200000|2021-09-07 04:50:00|115868|115768|115891|115791|115913.4|115813.4|115860.1|115760.1|264
1630990500000|2021-09-07 04:55:00|115890.5|115790.5|115916.1|115816.1|115936.5|115836.5|115881|115781|228
1630990800000|2021-09-07 05:00:00|115915.6|115815.6|115883.2|115783.2|115915.6|115815.6|115874.5|115774.5|274
1630991100000|2021-09-07 05:05:00|115883.5|115783.5|115928|115828|115932.1|115832.1|115883|115783|288
1630991400000|2021-09-07 05:10:00|115928.5|115828.5|115903.9|115803.9|115928.5|115828.5|115885.5|115785.5|169
1630991700000|2021-09-07 05:15:00|115903.5|115803.5|115908.5|115808.5|115930.2|115830.2|115898.5|115798.5|282
1630992000000|2021-09-07 05:20:00|115905.9|115805.9|115899.6|115799.6|115924.5|115824.5|115899.4|115799.4|168
1630992300000|2021-09-07 05:25:00|115899.9|115799.9|115907.1|115807.1|115927|115827|115898.9|115798.9|221
1630992600000|2021-09-07 05:30:00|115905.6|115805.6|115888|115788|115919.4|115819.4|115883.7|115783.7|204
1630992900000|2021-09-07 05:35:00|115886.7|115786.7|115880.1|115780.1|115908.5|115808.5|115876.7|115776.7|182
1630993200000|2021-09-07 05:40:00|115880.5|115780.5|115878.5|115778.5|115882.6|115782.6|115867|115767|92
1630993500000|2021-09-07 05:45:00|115881.5|115781.5|115892.5|115792.5|115895.4|115795.4|115870.6|115770.6|98
1630993800000|2021-09-07 05:50:00|115890.1|115790.1|115879.4|115779.4|115905.5|115805.5|115879|115779|136
1630994100000|2021-09-07 05:55:00|115878.9|115778.9|115887|115787|115904|115804|115875.9|115775.9|157
1630994400000|2021-09-07 06:00:00|115886|115786|115870.6|115770.6|115887|115787|115865|115765|209
1630994700000|2021-09-07 06:05:00|115871.5|115771.5|115905|115805|115911.7|115811.7|115864.5|115764.5|195
1630995000000|2021-09-07 06:10:00|115906.1|115806.1|115901.4|115801.4|115908.4|115808.4|115885|115785|162
1630995300000|2021-09-07 06:15:00|115901.7|115801.7|115874.4|115774.4|115902.4|115802.4|115874.2|115774.2|153
1630995600000|2021-09-07 06:20:00|115876.9|115776.9|115890.4|115790.4|115894.9|115794.9|115871.2|115771.2|177
1630995900000|2021-09-07 06:25:00|115891|115791|115888|115788|115923.1|115823.1|115887.9|115787.9|164
1630996200000|2021-09-07 06:30:00|115887.9|115787.9|115983.5|115883.5|116031.8|115892.2|115878|115778|139
1630996500000|2021-09-07 06:35:00|115985.2|115885.2|115968.1|115868.1|116037.4|115888.5|115965.4|115833.8|44
1630996800000|2021-09-07 06:40:00|115967.5|115867.5|115956.5|115856.5|116016.1|115878.2|115928.7|115791.4|100
1630997100000|2021-09-07 06:45:00|115956.9|115856.9|115964.9|115864.9|116013.2|115866.7|115949.4|115802.7|62
1630997400000|2021-09-07 06:50:00|115965.9|115865.9|115973|115873|115974.1|115874.1|115956.9|115856.9|33
1630997700000|2021-09-07 06:55:00|115974|115874|115925.5|115825.5|115978.9|115878.9|115925.5|115825.5|39
1630998000000|2021-09-07 07:00:00|115925|115825|115916.5|115816.5|115925.5|115825.5|115916.5|115816.5|30
1630998300000|2021-09-07 07:05:00|115914.5|115814.5|115970.9|115770.9|115972|115835.2|115910.5|115764.5|127
1630998600000|2021-09-07 07:10:00|115971.9|115771.9|115900.5|115800.5|115976.2|115801.2|115895.9|115748.4|66
1630998900000|2021-09-07 07:15:00|115902.4|115802.4|115903.2|115803.2|115906.2|115806.2|115898|115798|90
1630999200000|2021-09-07 07:20:00|115899.2|115799.2|115904.7|115804.7|115935.2|115804.7|115871.9|115735.2|54
1630999500000|2021-09-07 07:25:00|115902.5|115802.5|115912.2|115812.2|115964.3|115820.2|115890.9|115744.9|89
1630999800000|2021-09-07 07:30:00|115914.9|115814.9|115964.9|115764.9|115971.4|115835.2|115906.5|115755.4|83
1631000100000|2021-09-07 07:35:00|115967.2|115767.2|115943.3|115743.3|115976.7|115828.2|115896.7|115742.4|88
1631000400000|2021-09-07 07:40:00|115899.8|115799.8|115981.2|115781.2|115983.7|115829.5|115899.8|115743.3|25
1631000700000|2021-09-07 07:45:00|115981.6|115781.6|116060.6|115860.6|116060.6|115880.4|115938.5|115780.9|68
1631001000000|2021-09-07 07:50:00|116057.9|115857.9|116067.9|115867.9|116072|115919|116014.9|115840|78
1631001300000|2021-09-07 07:55:00|116068.8|115868.8|116023.5|115923.5|116075.2|115928|116019.5|115868.8|82
1631001600000|2021-09-07 08:00:00|116017.5|115917.5|116137|115937|116170.5|115970.5|116015.5|115913.5|150
1631001900000|2021-09-07 08:05:00|116137.5|115937.5|116167.5|115967.5|116190.5|116039.5|116098.5|115930.4|112
1631002200000|2021-09-07 08:10:00|116123|116023|116282.5|116082.5|116301.7|116132.6|116123|115984.7|118
1631002500000|2021-09-07 08:15:00|116285|116085|116274.7|116074.7|116288.5|116122.5|116210.4|116060.4|96
1631002800000|2021-09-07 08:20:00|116287.5|116087.5|116246.8|116146.8|116293.8|116146.8|116208.3|116057|89
1631003100000|2021-09-07 08:25:00|116246.3|116146.3|116303.4|116203.4|116349.3|116204.6|116245.3|116119.5|78
1631003400000|2021-09-07 08:30:00|116302.9|116202.9|116351|116151|116360.7|116205|116276|116119.9|33
1631003700000|2021-09-07 08:35:00|116347.5|116147.5|116293|116093|116347.5|116181.2|116210.5|116052|105
1631004000000|2021-09-07 08:40:00|116293.5|116093.5|116307.3|116107.3|116314.5|116164.3|116231.5|116070.5|85
1631004300000|2021-09-07 08:45:00|116306.8|116106.8|116299|116099|116313|116113|116291|116091|64
1631004600000|2021-09-07 08:50:00|116299.5|116099.5|116235|116135|116310|116151.5|116230|116085|22
1631004900000|2021-09-07 08:55:00|116227.5|116127.5|116280|116080|116285|116135|116220|116074.5|9
1631005200000|2021-09-07 09:00:00|116285|116085|116231.5|116031.5|116285|116139|116213|116030|35
1631005500000|2021-09-07 09:05:00|116231.8|116031.8|116255.5|116055.5|116275.2|116117.8|116203|116031.8|43
1631005800000|2021-09-07 09:10:00|116256.1|116056.1|116265|116065|116281.5|116081.5|116245.1|116045.1|18
1631006100000|2021-09-07 09:15:00|116264.5|116064.5|116261.5|116061.5|116272.5|116072.5|116251.5|116051.5|14
1631006400000|2021-09-07 09:20:00|116259|116059|116312.5|116212.5|116359.6|116212.5|116252|116052|87
1631006700000|2021-09-07 09:25:00|116307.1|116207.1|116324|116124|116337|116207.1|116273|116099.5|35
1631007000000|2021-09-07 09:30:00|116326.5|116126.5|116399|116199|116404|116254.5|116312.5|116126.5|61
1631007300000|2021-09-07 09:35:00|116353.5|116253.5|116489|116289|116511.7|116311.7|116353.5|116213.6|110
1631007600000|2021-09-07 09:40:00|116497|116297|116439|116239|116513.6|116358.5|116427.5|116239|76
1631007900000|2021-09-07 09:45:00|116439.5|116239.5|116431|116231|116460|116296.1|116375|116215|41
1631008200000|2021-09-07 09:50:00|116437.5|116237.5|116430.6|116230.6|116450|116250|116430.6|116230.6|23
1631008500000|2021-09-07 09:55:00|116440.1|116240.1|116466.4|116266.4|116475.1|116307.1|116407.1|116240|47
1631008800000|2021-09-07 10:00:00|116463.5|116263.5|116436|116236|116463.5|116285.5|116378.5|116191.5|43
1631009100000|2021-09-07 10:05:00|116438.5|116238.5|116438.5|116238.5|116468.5|116268.5|116434|116234|25
1631009400000|2021-09-07 10:10:00|116449|116249|116462.2|116262.2|116480|116280|116443|116243|31
1631009700000|2021-09-07 10:15:00|116457.5|116257.5|116463.5|116263.5|116475.1|116275.1|116454.1|116254.1|9
1631010000000|2021-09-07 10:20:00|116464.5|116264.5|116469.5|116269.5|116484.5|116338.7|116436.9|116264.5|14
1631010300000|2021-09-07 10:25:00|116479.4|116279.4|116470.1|116270.1|116479.4|116279.4|116460|116260|17
1631010600000|2021-09-07 10:30:00|116458.8|116258.8|116470.1|116270.1|116470.1|116270.1|116458.8|116258.8|2
1631010900000|2021-09-07 10:35:00|116461.8|116261.8|116497.5|116297.5|116497.5|116297.5|116461.8|116261.8|17
1631011200000|2021-09-07 10:40:00|116493|116293|116480.5|116280.5|116493.5|116293.5|116480.1|116280.1|13
1631011500000|2021-09-07 10:45:00|116480.1|116280.1|116480|116280|116489.3|116289.3|116470.1|116270.1|18
1631011800000|2021-09-07 10:50:00|116470.5|116270.5|116470.1|116270.1|116478.8|116278.8|116470|116270|6
1631012100000|2021-09-07 10:55:00|116469|116269|116460.5|116260.5|116469.1|116269.1|116439|116239|45
1631012400000|2021-09-07 11:00:00|116461.5|116261.5|116446|116246|116461.5|116261.5|116445|116245|13
1631012700000|2021-09-07 11:05:00|116445.5|116245.5|116452.5|116252.5|116479.3|116279.3|116445.5|116245.5|18
1631013000000|2021-09-07 11:10:00|116464|116264|116447|116247|116464|116264|116447|116247|6
1631013300000|2021-09-07 11:15:00|116445|116245|116447|116247|116451|116251|116445|116245|5
1631013600000|2021-09-07 11:20:00|116444.5|116244.5|116437.3|116237.3|116444.5|116244.5|116432|116232|11
1631013900000|2021-09-07 11:25:00|116454.4|116254.4|116466.5|116266.5|116467.4|116267.4|116453.9|116253.9|14
1631014200000|2021-09-07 11:30:00|116429.5|116329.5|116451.5|116251.5|116483|116329.5|116429.5|116248|26
1631014500000|2021-09-07 11:35:00|116450.5|116250.5|116430|116230|116450.5|116250.5|116430|116230|4
1631014800000|2021-09-07 11:40:00|116438.8|116238.8|116458.5|116258.5|116469.9|116269.9|116438.8|116238.8|27
1631015100000|2021-09-07 11:45:00|116458.8|116258.8|116472.2|116272.2|116473|116273|116458.8|116258.8|16
1631015400000|2021-09-07 11:50:00|116473.2|116273.2|116483|116283|116483|116283|116472.5|116272.5|14
1631015700000|2021-09-07 11:55:00|116483.3|116283.3|116517.8|116317.8|116517.8|116317.8|116483.3|116283.3|13
1631016000000|2021-09-07 12:00:00|116511.2|116311.2|116498.3|116298.3|116514|116314|116498.3|116298.3|22
1631016300000|2021-09-07 12:05:00|116501.3|116301.3|116495.5|116295.5|116502.3|116302.3|116480.5|116280.5|24
1631016600000|2021-09-07 12:10:00|116496|116296|116534.5|116334.5|116564.5|116364.5|116496|116296|52
1631016900000|2021-09-07 12:15:00|116536.5|116336.5|116555.5|116355.5|116571|116413|116468|116324.5|56
1631017200000|2021-09-07 12:20:00|116556|116356|116555.5|116355.5|116556|116356|116547.5|116347.5|4
1631017500000|2021-09-07 12:25:00|116556.5|116356.5|116561.8|116361.8|116564.5|116364.5|116555|116355|13
1631017800000|2021-09-07 12:30:00|116561.5|116361.5|116561.5|116361.5|116561.5|116361.5|116561.5|116361.5|1
1631018100000|2021-09-07 12:35:00|116555.4|116355.4|116555|116355|116555.8|116355.8|116555|116355|3
1631018400000|2021-09-07 12:40:00|116554.5|116354.5|116551.3|116351.3|116554.5|116354.5|116551.3|116351.3|5
1631018700000|2021-09-07 12:45:00|116551.8|116351.8|116551.8|116351.8|116551.8|116351.8|116551.8|116351.8|1
1631019000000|2021-09-07 12:50:00|116558.6|116358.6|116596.5|116396.5|116619.5|116428.8|116528.8|116358.6|49
1631019300000|2021-09-07 12:55:00|116596|116396|116615|116415|116625|116425|116595|116395|25
1631019600000|2021-09-07 13:00:00|116613.3|116413.3|116692.5|116492.5|116692.6|116541|116580|116413.3|45
1631019900000|2021-09-07 13:05:00|116688|116488|116622|116522|116688|116538|116622|116470|64
1631020200000|2021-09-07 13:10:00|116618.5|116518.5|116674.3|116474.3|116678.6|116529.3|116613.5|116466.1|53
1631020500000|2021-09-07 13:15:00|116675|116475|116682.5|116482.5|116684.8|116543.3|116622.3|116474.8|25
1631020800000|2021-09-07 13:20:00|116682.2|116482.2|116682|116482|116682.2|116482.2|116676.5|116476.5|10
1631021100000|2021-09-07 13:25:00|116683|116483|116604.8|116504.8|116687.5|116523.5|116596.1|116457|83
1631021400000|2021-09-07 13:30:00|116605|116505|116565.8|116465.8|116605|116505|116548|116448|54
1631021700000|2021-09-07 13:35:00|116565.3|116465.3|116544.9|116444.9|116568.8|116468.8|116544.9|116444.9|44
1631022000000|2021-09-07 13:40:00|116526.3|116426.3|116532.5|116432.5|116551|116451|116472|116372|93
1631022300000|2021-09-07 13:45:00|116532|116432|116579.6|116379.6|116579.6|116432|116531|116375.3|15
1631022600000|2021-09-07 13:50:00|116580.1|116380.1|116560.1|116360.1|116584.8|116384.8|116527|116327|62
1631022900000|2021-09-07 13:55:00|116552|116352|116517.8|116317.8|116552|116352|116517.3|116317.3|34
1631023200000|2021-09-07 14:00:00|116517.5|116317.5|116565.1|116365.1|116573.6|116386.7|116475|116316.5|67
1631023500000|2021-09-07 14:05:00|116563.1|116363.1|116650|116450|116677.9|116497.5|116503.6|116341|136
1631023800000|2021-09-07 14:10:00|116640|116440|116650.5|116450.5|116658.5|116507.5|116595.6|116415|61
1631024100000|2021-09-07 14:15:00|116651|116451|116650.8|116450.8|116667|116517.5|116603.5|116450|38
1631024400000|2021-09-07 14:20:00|116651.3|116451.3|116576.3|116476.3|116654|116504.5|116576.3|116451.3|29
1631024700000|2021-09-07 14:25:00|116576.8|116476.8|116613|116413|116631.5|116477.3|116576.8|116412.5|28
1631025000000|2021-09-07 14:30:00|116616|116416|116620.8|116420.8|116629.5|116479.8|116574|116416|50
1631025300000|2021-09-07 14:35:00|116621.3|116421.3|116555.5|116355.5|116627|116455|116515.5|116355.5|53
1631025600000|2021-09-07 14:40:00|116553.3|116353.3|116446.5|116346.5|116553.3|116394.3|116446.5|116316.5|70
1631025900000|2021-09-07 14:45:00|116444|116344|116430.5|116330.5|116451.5|116351.5|116430.5|116330.5|25
1631026200000|2021-09-07 14:50:00|116432.5|116332.5|116487.5|116287.5|116489|116347|116432.5|116287|49
1631026500000|2021-09-07 14:55:00|116487|116287|116489.8|116289.8|116495|116295|116487|116287|24
1631026800000|2021-09-07 15:00:00|116488.3|116288.3|116507.5|116307.5|116508|116308|116478|116278|31
1631027100000|2021-09-07 15:05:00|116508|116308|116504.5|116304.5|116510|116310|116493|116293|46
1631027400000|2021-09-07 15:10:00|116505|116305|116438.5|116338.5|116505.5|116341.5|116437.5|116289.8|21
1631027700000|2021-09-07 15:15:00|116439|116339|116488.5|116288.5|116507.7|116343.3|116438|116287.3|33
1631028000000|2021-09-07 15:20:00|116487.5|116287.5|116486.5|116286.5|116487.5|116287.5|116470.5|116270.5|33
1631028300000|2021-09-07 15:25:00|116487.5|116287.5|116489.3|116289.3|116522.5|116369.7|116463.5|116286|58
1631028600000|2021-09-07 15:30:00|116489|116289|116492.1|116292.1|116500.5|116300.5|116478|116278|69
1631028900000|2021-09-07 15:35:00|116472.1|116272.1|116454.7|116254.7|116477.5|116277.5|116454.5|116254.5|43
1631029200000|2021-09-07 15:40:00|116452.2|116252.2|116468.5|116268.5|116475|116316|116411.7|116245.8|56
1631029500000|2021-09-07 15:45:00|116469|116269|116453|116253|116470.5|116307|116404.5|116248.5|35
1631030100000|2021-09-07 15:55:00|116407.5|116307.5|116416|116316|116427.4|116327.4|116407.5|116307.5|28
1631030400000|2021-09-07 16:00:00|116416.5|116316.5|116409.5|116309.5|116417.5|116317.5|116409.5|116309.5|17
1631030700000|2021-09-07 16:05:00|116410|116310|116409.5|116309.5|116410|116310|116409.5|116309.5|2
1631031300000|2021-09-07 16:15:00|116409|116309|116402.5|116302.5|116409|116309|116402.5|116302.5|11
1631031600000|2021-09-07 16:20:00|116402|116302|116402.5|116302.5|116402.5|116302.5|116397.5|116297.5|10
1631031900000|2021-09-07 16:25:00|116402|116302|116458.3|116258.3|116469.5|116310|116402|116256.6|31
1631032200000|2021-09-07 16:30:00|116458|116258|116410|116310|116458|116310|116409|116258|6
1631032800000|2021-09-07 16:40:00|116409.5|116309.5|116410.5|116310.5|116411|116311|116409|116309|12
1631033100000|2021-09-07 16:45:00|116410.3|116310.3|116410.5|116310.5|116411|116311|116410.3|116310.3|4
1631033400000|2021-09-07 16:50:00|116411|116311|116411|116311|116411|116311|116411|116311|1
1631033700000|2021-09-07 16:55:00|116414|116314|116465.5|116265.5|116480|116331|116414|116259|28
1631034000000|2021-09-07 17:00:00|116465|116265|116461|116261|116465.5|116265.5|116460|116260|16
1631034300000|2021-09-07 17:05:00|116460.5|116260.5|116459|116259|116460.5|116260.5|116459|116259|5
1631035500000|2021-09-07 17:25:00|116460|116260|116477|116277|116477.5|116277.5|116460|116260|14
1631035800000|2021-09-07 17:30:00|116478|116278|116464.8|116264.8|116478.5|116278.5|116464.8|116264.8|28
1631036100000|2021-09-07 17:35:00|116464.3|116264.3|116473.5|116273.5|116473.5|116273.5|116448|116248|34
1631036400000|2021-09-07 17:40:00|116473|116273|116474.3|116274.3|116474.3|116274.3|116473|116273|12
1631036700000|2021-09-07 17:45:00|116470.1|116270.1|116467|116267|116470.1|116270.1|116467|116267|10
1631037000000|2021-09-07 17:50:00|116467.5|116267.5|116467.5|116267.5|116468|116268|116467.5|116267.5|3
1631037300000|2021-09-07 17:55:00|116460.5|116260.5|116467|116267|116467|116314.2|116390.9|116241.9|44
1631037600000|2021-09-07 18:00:00|116466|116266|116403.5|116303.5|116466|116303.5|116402.5|116249.5|19
1631037900000|2021-09-07 18:05:00|116403|116303|116443|116243|116443|116303|116388.5|116237.5|29
1631038200000|2021-09-07 18:10:00|116443.3|116243.3|116439|116239|116443.5|116294|116393|116238.6|21
1631038500000|2021-09-07 18:15:00|116391.5|116291.5|116395|116295|116463.5|116299.7|116391.5|116243.5|53
1631038800000|2021-09-07 18:20:00|116394.5|116294.5|116394|116294|116394.5|116294.5|116394|116294|4
1631039100000|2021-09-07 18:25:00|116393|116293|116387.5|116287.5|116393|116293|116387|116287|8
1631040000000|2021-09-07 18:40:00|116388.5|116288.5|116376.5|116276.5|116388.5|116288.5|116370|116270|8
1631040300000|2021-09-07 18:45:00|116376|116276|116423.5|116223.5|116428.5|116276|116375.5|116223|22
1631040600000|2021-09-07 18:50:00|116422.6|116222.6|116403|116203|116422.6|116260.5|116352.5|116202.5|38
1631041200000|2021-09-07 19:00:00|116402.5|116202.5|116402.5|116202.5|116402.5|116202.5|116401|116201|7
1631041500000|2021-09-07 19:05:00|116403|116203|116404.5|116204.5|116405|116205|116403|116203|8
1631041800000|2021-09-07 19:10:00|116404|116204|116404.5|116204.5|116404.5|116204.5|116404|116204|2
1631042100000|2021-09-07 19:15:00|116405|116205|116405|116205|116405|116205|116405|116205|1
1631042400000|2021-09-07 19:20:00|116404|116204|116404|116204|116404|116204|116403.5|116203.5|5
1631042700000|2021-09-07 19:25:00|116396.2|116196.2|116404|116204|116404|116252.5|116352.5|116196.2|12
1631043000000|2021-09-07 19:30:00|116403.5|116203.5|116354|116254|116404|116255.5|116354|116203.5|12
1631043300000|2021-09-07 19:35:00|116355|116255|116355|116255|116356|116256|116351|116251|12
1631043600000|2021-09-07 19:40:00|116354.5|116254.5|116347|116247|116356|116256|116342.5|116242.5|26
1631043900000|2021-09-07 19:45:00|116346|116246|116356.5|116256.5|116392|116257|116341|116191|19
1631044200000|2021-09-07 19:50:00|116357|116257|116357|116257|116357|116257|116357|116257|1
1631044500000|2021-09-07 19:55:00|116357.5|116257.5|116331|116231|116375.5|116275.5|116331|116231|29
1631059200000|2021-09-08 00:00:00|116484.8|116284.8|116479.4|116379.4|116574.9|116406|116457.5|116280|134
1631059500000|2021-09-08 00:05:00|116478.5|116378.5|116440.5|116340.5|116479.9|116379.9|116426.5|116326.5|287
1631059800000|2021-09-08 00:10:00|116435.4|116335.4|116452.5|116352.5|116454.1|116354.1|116419.4|116319.4|183
1631060100000|2021-09-08 00:15:00|116453.1|116353.1|116485|116385|116495|116395|116442.9|116342.9|162
1631060400000|2021-09-08 00:20:00|116482.1|116382.1|116457.5|116357.5|116553.9|116418|116457.5|116353.9|179
1631060700000|2021-09-08 00:25:00|116463.5|116363.5|116458.5|116358.5|116492.5|116392.5|116455|116355|162
1631061000000|2021-09-08 00:30:00|116459.5|116359.5|116465.4|116365.4|116477.5|116377.5|116454.5|116354.5|110
1631061300000|2021-09-08 00:35:00|116463.6|116363.6|116454.5|116354.5|116465.4|116365.4|116450.7|116350.7|111
1631061600000|2021-09-08 00:40:00|116455|116355|116398.5|116298.5|116455|116355|116394.1|116294.1|130
1631061900000|2021-09-08 00:45:00|116397.4|116297.4|116420.5|116320.5|116423.5|116323.5|116388|116288|130
1631062200000|2021-09-08 00:50:00|116419.5|116319.5|116367.5|116267.5|116419.5|116319.5|116348|116248|253
1631062500000|2021-09-08 00:55:00|116370.4|116270.4|116405|116305|116427.1|116327.1|116365.9|116265.9|204
1631062800000|2021-09-08 01:00:00|116406.1|116306.1|116389|116289|116410.5|116310.5|116383.5|116283.5|144
1631063100000|2021-09-08 01:05:00|116394.5|116294.5|116406.4|116306.4|116429.2|116329.2|116392.3|116292.3|127
1631063400000|2021-09-08 01:10:00|116407.4|116307.4|116368.5|116268.5|116422.5|116322.5|116368.5|116268.5|141
1631063700000|2021-09-08 01:15:00|116367.7|116267.7|116411|116311|116424.5|116324.5|116367.5|116267.5|188
1631064000000|2021-09-08 01:20:00|116409|116309|116422|116322|116425|116325|116391.5|116291.5|216
1631064300000|2021-09-08 01:25:00|116422.4|116322.4|116444|116344|116447|116347|116400.4|116300.4|205
1631064600000|2021-09-08 01:30:00|116443|116343|116394.1|116294.1|116445.5|116345.5|116390.9|116290.9|178
1631064900000|2021-09-08 01:35:00|116393|116293|116351.9|116251.9|116407.5|116307.5|116345.4|116245.4|150
1631065200000|2021-09-08 01:40:00|116349|116249|116385|116285|116388|116288|116328.1|116228.1|237
1631065500000|2021-09-08 01:45:00|116386.5|116286.5|116401.2|116301.2|116406|116306|116379|116279|126
1631065800000|2021-09-08 01:50:00|116402|116302|116386|116286|116416|116316|116377.5|116277.5|131
1631066100000|2021-09-08 01:55:00|116385.2|116285.2|116420|116320|116420|116320|116385.2|116285.2|155
1631066400000|2021-09-08 02:00:00|116424|116324|116433|116333|116433|116333|116391.5|116291.5|190
1631066700000|2021-09-08 02:05:00|116434.5|116334.5|116478|116378|116492|116392|116425.9|116325.9|261
1631067000000|2021-09-08 02:10:00|116478.5|116378.5|116465|116365|116483.5|116383.5|116465|116365|157
1631067300000|2021-09-08 02:15:00|116469.9|116369.9|116488|116388|116495.2|116395.2|116465|116365|86
1631067600000|2021-09-08 02:20:00|116488.5|116388.5|116517|116417|116522.7|116422.7|116488.5|116388.5|140
1631067900000|2021-09-08 02:25:00|116515.9|116415.9|116503.4|116403.4|116526.4|116426.4|116484|116384|153
1631068200000|2021-09-08 02:30:00|116504.2|116404.2|116527.9|116427.9|116535.9|116435.9|116501.9|116401.9|135
1631068500000|2021-09-08 02:35:00|116521.4|116421.4|116535.2|116435.2|116542.2|116442.2|116513|116413|208
1631068800000|2021-09-08 02:40:00|116532|116432|116509.2|116409.2|116532|116432|116500.4|116400.4|106
1631069100000|2021-09-08 02:45:00|116509.4|116409.4|116493|116393|116512.5|116412.5|116479.7|116379.7|161
1631069400000|2021-09-08 02:50:00|116493.5|116393.5|116472.5|116372.5|116498.5|116398.5|116465|116365|96
1631069700000|2021-09-08 02:55:00|116471|116371|116520.4|116420.4|116522|116422|116466|116366|139
1631070000000|2021-09-08 03:00:00|116519.1|116419.1|116501.5|116401.5|116522.4|116422.4|116471.5|116371.5|135
1631070300000|2021-09-08 03:05:00|116503|116403|116473.1|116373.1|116507.5|116407.5|116473.1|116373.1|79
1631070600000|2021-09-08 03:10:00|116470.7|116370.7|116512.5|116412.5|116520.9|116420.9|116470.7|116370.7|98
1631070900000|2021-09-08 03:15:00|116507.5|116407.5|116569.5|116469.5|116570.8|116470.8|116502.5|116402.5|164
1631071200000|2021-09-08 03:20:00|116570|116470|116565.4|116465.4|116573.7|116473.7|116553.5|116453.5|157
1631071500000|2021-09-08 03:25:00|116563.1|116463.1|116548|116448|116568.4|116468.4|116542|116442|110
1631071800000|2021-09-08 03:30:00|116548.1|116448.1|116631|116531|116642.5|116542.5|116548|116448|123
1631072100000|2021-09-08 03:35:00|116633|116533|116636|116536|116692|116592|116625.5|116525.5|256
1631072400000|2021-09-08 03:40:00|116638.9|116538.9|116627.5|116527.5|116640.9|116540.9|116625|116525|115
1631072700000|2021-09-08 03:45:00|116628.5|116528.5|116608.9|116508.9|116632.3|116532.3|116603.2|116503.2|78
1631073000000|2021-09-08 03:50:00|116609.4|116509.4|116609|116509|116618.4|116518.4|116603.2|116503.2|54
1631073300000|2021-09-08 03:55:00|116601.7|116501.7|116608.2|116508.2|116608.5|116508.5|116585|116485|84
1631073600000|2021-09-08 04:00:00|116607.5|116507.5|116663.5|116563.5|116673.5|116573.5|116598.4|116498.4|133
1631073900000|2021-09-08 04:05:00|116664.7|116564.7|116596.5|116496.5|116667.5|116567.5|116596|116496|114
1631074200000|2021-09-08 04:10:00|116594.6|116494.6|116603.5|116503.5|116610|116510|116582.1|116482.1|155
1631074500000|2021-09-08 04:15:00|116603.7|116503.7|116590|116490|116611.7|116511.7|116590|116490|45
1631074800000|2021-09-08 04:20:00|116591.9|116491.9|116564.5|116464.5|116591.9|116491.9|116564.5|116464.5|77
1631075100000|2021-09-08 04:25:00|116563.5|116463.5|116549.6|116449.6|116572.4|116472.4|116549.4|116449.4|73
1631075400000|2021-09-08 04:30:00|116550.5|116450.5|116572.7|116472.7|116572.7|116472.7|116549|116449|81
1631075700000|2021-09-08 04:35:00|116572.5|116472.5|116561.5|116461.5|116572.7|116472.7|116554.5|116454.5|47
1631076000000|2021-09-08 04:40:00|116562.5|116462.5|116583.4|116483.4|116592.5|116492.5|116547|116447|111
1631076300000|2021-09-08 04:45:00|116583.7|116483.7|116592.1|116492.1|116601.7|116501.7|116577|116477|109
1631076600000|2021-09-08 04:50:00|116592|116492|116566.9|116466.9|116600|116500|116552|116452|93
1631076900000|2021-09-08 04:55:00|116572.7|116472.7|116589.2|116489.2|116589.2|116489.2|116566.4|116466.4|134
1631077200000|2021-09-08 05:00:00|116584.8|116484.8|116594.5|116494.5|116598.7|116498.7|116566.5|116466.5|131
1631077500000|2021-09-08 05:05:00|116594.7|116494.7|116638.6|116538.6|116645|116545|116589.4|116489.4|131
1631077800000|2021-09-08 05:10:00|116638.7|116538.7|116638|116538|116641|116541|116621.7|116521.7|90
1631078100000|2021-09-08 05:15:00|116638.4|116538.4|116642.6|116542.6|116648.5|116548.5|116628.4|116528.4|119
1631078400000|2021-09-08 05:20:00|116641.1|116541.1|116637.5|116537.5|116649.5|116549.5|116628.2|116528.2|118
1631078700000|2021-09-08 05:25:00|116635.4|116535.4|116634.8|116534.8|116643.8|116543.8|116624.7|116524.7|125
1631079000000|2021-09-08 05:30:00|116635.4|116535.4|116642.5|116542.5|116662.5|116562.5|116631.3|116531.3|194
1631079300000|2021-09-08 05:35:00|116642|116542|116642.5|116542.5|116652.1|116552.1|116635.4|116535.4|85
1631079600000|2021-09-08 05:40:00|116642|116542|116651.2|116551.2|116661.5|116561.5|116637.4|116537.4|86
1631079900000|2021-09-08 05:45:00|116651.5|116551.5|116657.5|116557.5|116681.5|116581.5|116646.1|116546.1|120
1631080200000|2021-09-08 05:50:00|116654.6|116554.6|116672.1|116572.1|116673.7|116573.7|116640.9|116540.9|107
1631080500000|2021-09-08 05:55:00|116670.1|116570.1|116675.5|116575.5|116688.1|116588.1|116657.4|116557.4|102
1631080800000|2021-09-08 06:00:00|116669.5|116569.5|116680.6|116580.6|116705.9|116605.9|116647.5|116547.5|210
1631081100000|2021-09-08 06:05:00|116682.1|116582.1|116700.4|116600.4|116720.4|116620.4|116682.1|116582.1|176
1631081400000|2021-09-08 06:10:00|116699.9|116599.9|116707.9|116607.9|116729.9|116629.9|116696|116596|148
1631081700000|2021-09-08 06:15:00|116700.6|116600.6|116719.2|116619.2|116719.2|116619.2|116677.9|116577.9|223
1631082000000|2021-09-08 06:20:00|116714.4|116614.4|116757.5|116657.5|116759.1|116659.1|116712.7|116612.7|168
1631082300000|2021-09-08 06:25:00|116755|116655|116767.5|116667.5|116798.5|116698.5|116735.2|116635.2|206
1631082600000|2021-09-08 06:30:00|116766.5|116666.5|116796.5|116696.5|116804.5|116704.5|116759.5|116659.5|146
1631082900000|2021-09-08 06:35:00|116785.5|116685.5|116777.5|116577.5|116802.5|116685.5|116715.5|116544|88
1631083200000|2021-09-08 06:40:00|116777|116577|116763|116563|116796.5|116640|116730.9|116560|36
1631083500000|2021-09-08 06:45:00|116760.5|116560.5|116787|116587|116792.5|116642.5|116730.6|116560.5|38
1631083800000|2021-09-08 06:50:00|116786.2|116586.2|116798.4|116598.4|116804.4|116647.5|116734.5|116583.7|60
1631084100000|2021-09-08 06:55:00|116798|116598|116877.4|116677.4|116877.9|116701|116755|116598|79
1631084400000|2021-09-08 07:00:00|116876.4|116676.4|116828|116628|116876.9|116684.9|116783.4|116628|100
1631084700000|2021-09-08 07:05:00|116829.5|116629.5|116771.4|116571.4|116833|116682.5|116706.6|116561.6|181
1631085000000|2021-09-08 07:10:00|116770.9|116570.9|116740|116640|116791.2|116643.2|116721.4|116570|173
1631085300000|2021-09-08 07:15:00|116741|116641|116769.5|116569.5|116806.5|116659|116740|116567.5|81
1631085600000|2021-09-08 07:20:00|116770|116570|116726.5|116626.5|116778.4|116634.1|116718.9|116569.5|51
1631085900000|2021-09-08 07:25:00|116727.2|116627.2|116769|116669|116828|116676|116726|116618.2|122
1631086200000|2021-09-08 07:30:00|116766|116666|116810|116710|116866|116729|116764|116658.2|71
1631086500000|2021-09-08 07:35:00|116809.4|116709.4|116864.5|116664.5|116873.5|116729|116805.5|116654.5|47
1631086800000|2021-09-08 07:40:00|116864.4|116664.4|116786.5|116586.5|116864.4|116705|116737.9|116571.9|99
1631087100000|2021-09-08 07:45:00|116737.5|116637.5|116868.5|116668.5|116870.6|116715.2|116737.5|116612.5|74
1631087400000|2021-09-08 07:50:00|116867.1|116667.1|116883.5|116683.5|116883.5|116745.2|116825|116656|76
1631087700000|2021-09-08 07:55:00|116885|116685|116885.5|116685.5|116891.2|116745|116832.5|116678.4|19
1631088000000|2021-09-08 08:00:00|116835.5|116735.5|116910.5|116710.5|116912.5|116762.5|116835|116685.5|68
1631088300000|2021-09-08 08:05:00|116908.5|116708.5|116925.5|116725.5|116925.5|116754|116853|116705|54
1631088600000|2021-09-08 08:10:00|116928|116728|116952.5|116752.5|116952.5|116805|116882|116728|40
1631088900000|2021-09-08 08:15:00|116951|116751|116908.5|116708.5|116954|116798.3|116880.5|116680.5|53
1631089200000|2021-09-08 08:20:00|116910.5|116710.5|116939|116739|116954|116754|116910.5|116710.5|42
1631089500000|2021-09-08 08:25:00|116939.5|116739.5|116934.5|116734.5|116952|116752|116925.5|116725.5|36
1631089800000|2021-09-08 08:30:00|116932|116732|116904.5|116704.5|116941.5|116796|116892|116704|62
1631090100000|2021-09-08 08:35:00|116905.5|116705.5|116894|116694|116908.5|116708.5|116888|116688|31
1631090400000|2021-09-08 08:40:00|116890|116690|116803.3|116603.3|116890|116719|116764.8|116597|95
1631090700000|2021-09-08 08:45:00|116804.3|116604.3|116841|116641|116841|116695.5|116793.5|116604.3|44
1631091000000|2021-09-08 08:50:00|116859.4|116659.4|116836.5|116636.5|116860|116687|116786|116628|29
1631091300000|2021-09-08 08:55:00|116834.5|116634.5|116835|116635|116836.5|116689|116785|116631|39
1631091600000|2021-09-08 09:00:00|116831|116631|116735.5|116535.5|116831|116631|116735.5|116535.5|67
1631091900000|2021-09-08 09:05:00|116738.5|116538.5|116724.5|116524.5|116748.5|116548.5|116724.5|116524.5|12
1631092200000|2021-09-08 09:10:00|116726|116526|116766|116566|116783|116583|116726|116526|33
1631092500000|2021-09-08 09:15:00|116764.5|116564.5|116788.5|116588.5|116792|116592|116764.5|116564.5|12
1631092800000|2021-09-08 09:20:00|116790|116590|116774.5|116574.5|116790|116590|116770|116570|10
1631093100000|2021-09-08 09:25:00|116776|116576|116720|116620|116776|116623|116719.5|116575.5|6
1631093400000|2021-09-08 09:30:00|116721|116621|116717|116617|116721|116621|116711.5|116611.5|10
1631093700000|2021-09-08 09:35:00|116712|116612|116699|116599|116717|116617|116699|116599|5
1631094000000|2021-09-08 09:40:00|116698.2|116598.2|116726.5|116526.5|116756.5|116598.2|116683|116526.5|23
1631094300000|2021-09-08 09:45:00|116731|116531|116682|116582|116735|116587.5|116682|116531|5
1631094600000|2021-09-08 09:50:00|116687.5|116587.5|116690.7|116490.7|116737.5|116587.5|116646.5|116471|41
1631094900000|2021-09-08 09:55:00|116691.2|116491.2|116710.7|116510.7|116726.3|116567.5|116638.5|116491|33
1631095200000|2021-09-08 10:00:00|116711|116511|116726|116526|116727|116569.2|116667|116505.5|12
1631095500000|2021-09-08 10:05:00|116681|116581|116726|116526|116726|116581|116681|116526|2
1631095800000|2021-09-08 10:10:00|116728.5|116528.5|116726|116526|116728.5|116528.5|116726|116526|2
1631096100000|2021-09-08 10:15:00|116728.5|116528.5|116728.5|116528.5|116728.5|116528.5|116728.5|116528.5|1
1631096400000|2021-09-08 10:20:00|116726|116526|116727|116527|116729.5|116579.5|116670.9|116518.4|16
1631096700000|2021-09-08 10:25:00|116729|116529|116726.5|116526.5|116729|116529|116726.5|116526.5|3
1631097000000|2021-09-08 10:30:00|116725|116525|116723.8|116523.8|116727.5|116527.5|116697.5|116497.5|15
1631097300000|2021-09-08 10:35:00|116723.3|116523.3|116695|116495|116727|116580.8|116680.8|116495|15
1631097600000|2021-09-08 10:40:00|116704.5|116504.5|116695|116495|116704.5|116504.5|116695|116495|2
1631097900000|2021-09-08 10:45:00|116701.5|116501.5|116734.6|116534.6|116802|116589|116666|116466|54
1631098200000|2021-09-08 10:50:00|116737.6|116537.6|116718.6|116518.6|116738|116538|116718.6|116518.6|8
1631098500000|2021-09-08 10:55:00|116720.1|116520.1|116727.6|116527.6|116727.6|116527.6|116720.1|116520.1|2
1631098800000|2021-09-08 11:00:00|116729.5|116529.5|116726.7|116526.7|116730.5|116530.5|116726.6|116526.6|11
1631099100000|2021-09-08 11:05:00|116727.2|116527.2|116725.5|116525.5|116729.5|116529.5|116725.5|116525.5|4
1631099400000|2021-09-08 11:10:00|116729|116529|116668.8|116468.8|116729|116529|116668.5|116468.5|3
1631099700000|2021-09-08 11:15:00|116668.2|116468.2|116693.1|116493.1|116718.5|116518.5|116657|116457|38
1631100000000|2021-09-08 11:20:00|116693.4|116493.4|116764.5|116564.5|116764.5|116588|116688|116493.1|36
1631100300000|2021-09-08 11:25:00|116755.5|116555.5|116759.5|116559.5|116764.5|116564.5|116661.5|116501.9|13
1631100600000|2021-09-08 11:30:00|116758.9|116558.9|116761.6|116561.6|116761.6|116561.6|116753|116553|5
1631100900000|2021-09-08 11:35:00|116761.1|116561.1|116753|116553|116761.1|116561.1|116743.5|116543.5|8
1631101500000|2021-09-08 11:45:00|116731.5|116531.5|116728|116528|116731.5|116531.5|116726.5|116526.5|8
1631101800000|2021-09-08 11:50:00|116728.5|116528.5|116673|116473|116732|116561.5|116625.5|116473|27
1631102100000|2021-09-08 11:55:00|116672.5|116472.5|116634|116534|116680.5|116534|116633|116470|22
1631102400000|2021-09-08 12:00:00|116635|116535|116674|116474|116674|116535.5|116624|116472.5|19
1631102700000|2021-09-08 12:05:00|116668|116468|116666.5|116466.5|116668|116468|116666.5|116466.5|2
1631103000000|2021-09-08 12:10:00|116667.5|116467.5|116672|116472|116672|116472|116667.5|116467.5|2
1631103300000|2021-09-08 12:15:00|116671.5|116471.5|116662.5|116462.5|116671.5|116471.5|116660|116460|13
1631103600000|2021-09-08 12:20:00|116671|116471|116676.5|116476.5|116680.2|116480.2|116671|116471|20
1631103900000|2021-09-08 12:25:00|116610|116510|116640|116440|116640.1|116510|116584.5|116436.5|18
1631104200000|2021-09-08 12:30:00|116594|116494|116583|116483|116594|116494|116583|116483|9
1631104500000|2021-09-08 12:35:00|116589|116489|116633.4|116433.4|116639|116494.4|116589|116432.9|9
1631104800000|2021-09-08 12:40:00|116633.7|116433.7|116580.5|116480.5|116633.9|116481.5|116578.5|116433.7|6
1631105100000|2021-09-08 12:45:00|116578|116478|116585|116485|116635.5|116485|116578|116433.9|8
1631105400000|2021-09-08 12:50:00|116581|116481|116664|116464|116665|116517|116581|116464|10
1631105700000|2021-09-08 12:55:00|116657.5|116457.5|116668|116468|116668|116468|116657.5|116457.5|13
1631106000000|2021-09-08 13:00:00|116664.5|116464.5|116670.7|116470.7|116677|116477|116662.5|116462.5|15
1631106300000|2021-09-08 13:05:00|116671.7|116471.7|116688.8|116488.8|116688.8|116533.7|116629|116471.7|20
1631106600000|2021-09-08 13:10:00|116688.5|116488.5|116688|116488|116689.5|116489.5|116682.2|116482.2|9
1631106900000|2021-09-08 13:15:00|116688.5|116488.5|116698|116498|116698|116498|116688.5|116488.5|6
1631107200000|2021-09-08 13:20:00|116709.7|116509.7|116786.7|116586.7|116790.2|116590.2|116709.7|116509.7|34
1631107500000|2021-09-08 13:25:00|116787.2|116587.2|116782.5|116582.5|116793|116593|116777|116577|21
1631107800000|2021-09-08 13:30:00|116782|116582|116778.5|116678.5|116813|116678.5|116726|116578.7|70
1631108100000|2021-09-08 13:35:00|116779|116679|116751.5|116651.5|116833.5|116684.5|116751.5|116598.5|64
1631108400000|2021-09-08 13:40:00|116752.3|116652.3|116790|116690|116835.5|116690.5|116752.3|116625.5|31
1631108700000|2021-09-08 13:45:00|116789.5|116689.5|116823.8|116723.8|116917|116764.3|116789.5|116661.7|35
1631109000000|2021-09-08 13:50:00|116824.3|116724.3|116814.2|116714.2|116870.8|116724.3|116810.7|116669.8|14
1631109300000|2021-09-08 13:55:00|116813.7|116713.7|116823|116623|116854.5|116713.7|116797.5|116623|37
1631109600000|2021-09-08 14:00:00|116825.5|116625.5|116831.5|116631.5|116832|116675|116764.8|116605|58
1631109900000|2021-09-08 14:05:00|116836|116636|116808|116708|116865.5|116711|116790.3|116636|58
1631110200000|2021-09-08 14:10:00|116807.5|116707.5|116861|116661|116861|116724.5|116807.5|116660.5|51
1631110500000|2021-09-08 14:15:00|116860.5|116660.5|116837.8|116637.8|116861.5|116661.5|116837.5|116637.5|27
1631110800000|2021-09-08 14:20:00|116839.5|116639.5|116854.7|116654.7|116876|116720|116806.9|116636.5|55
1631111100000|2021-09-08 14:25:00|116855.4|116655.4|116830.8|116730.8|116870.3|116731.3|116803.5|116654.4|69
1631111400000|2021-09-08 14:30:00|116831.3|116731.3|116915|116715|116915|116761.5|116830|116678|60
1631111700000|2021-09-08 14:35:00|116915.8|116715.8|116912.2|116712.2|116916.8|116778.4|116837.5|116704|53
1631112000000|2021-09-08 14:40:00|116911.7|116711.7|116930|116730|116940.2|116782.1|116867|116711.7|24
1631112300000|2021-09-08 14:45:00|116931|116731|116935.5|116735.5|116937.5|116737.5|116931|116731|8
1631112600000|2021-09-08 14:50:00|116938.5|116738.5|116962.5|116762.5|116962.5|116808.5|116893.8|116727.8|43
1631112900000|2021-09-08 14:55:00|116965.5|116765.5|116925.3|116725.3|116968.5|116815.3|116878.8|116717.5|55
1631113200000|2021-09-08 15:00:00|116923.1|116723.1|116882|116682|116930.5|116730.5|116872.5|116672.5|31
1631113500000|2021-09-08 15:05:00|116882.5|116682.5|116892.5|116692.5|116895.5|116695.5|116880.5|116680.5|17
1631113800000|2021-09-08 15:10:00|116891.5|116691.5|116841.5|116741.5|116892.5|116743|116841.5|116690|11
1631114100000|2021-09-08 15:15:00|116842|116742|116894.3|116694.3|116894.8|116742.5|116841.5|116677.5|18
1631114400000|2021-09-08 15:20:00|116893.8|116693.8|116889|116689|116893.8|116693.8|116889|116689|6
1631114700000|2021-09-08 15:25:00|116887|116687|116840.6|116640.6|116887|116687|116840.6|116640.6|47
1631115000000|2021-09-08 15:30:00|116841.3|116641.3|116868.5|116668.5|116874|116716.5|116795.7|116641.3|62
1631115300000|2021-09-08 15:35:00|116868|116668|116852.2|116652.2|116873.7|116725.7|116819.5|116652.2|25
1631115600000|2021-09-08 15:40:00|116852.7|116652.7|116868.7|116668.7|116868.7|116710.7|116800.4|116651.7|27
1631115900000|2021-09-08 15:45:00|116814.6|116714.6|116813.3|116713.3|116814.6|116714.6|116813.3|116713.3|6
1631116200000|2021-09-08 15:50:00|116812.8|116712.8|116820|116720|116820|116720|116812.8|116712.8|4
1631116500000|2021-09-08 15:55:00|116821.5|116721.5|116821.5|116721.5|116827.5|116727.5|116821.5|116721.5|11
1631116800000|2021-09-08 16:00:00|116818.5|116718.5|116816.5|116716.5|116827.2|116727.2|116816.5|116716.5|19
1631117100000|2021-09-08 16:05:00|116815.5|116715.5|116813.3|116713.3|116817|116717|116813.3|116713.3|19
1631117400000|2021-09-08 16:10:00|116814|116714|116829.1|116629.1|116856.6|116714|116743.3|116582.8|84
1631117700000|2021-09-08 16:15:00|116804.7|116604.7|116800|116600|116809.7|116609.7|116790.3|116590.3|7
1631118000000|2021-09-08 16:20:00|116799.7|116599.7|116795.5|116595.5|116800.5|116600.5|116790.5|116590.5|16
1631118300000|2021-09-08 16:25:00|116792.5|116592.5|116730|116530|116792.5|116620|116704.6|116530|35
1631118600000|2021-09-08 16:30:00|116729.5|116529.5|116738.8|116538.8|116757|116557|116719.5|116519.5|40
1631118900000|2021-09-08 16:35:00|116734.8|116534.8|116741|116541|116742.5|116542.5|116728.8|116528.8|12
1631119200000|2021-09-08 16:40:00|116741.5|116541.5|116741.5|116541.5|116741.5|116541.5|116737.3|116537.3|7
1631119500000|2021-09-08 16:45:00|116739.3|116539.3|116763|116563|116770.4|116570.4|116738.8|116538.8|23
1631119800000|2021-09-08 16:50:00|116763.5|116563.5|116763|116563|116763.5|116563.5|116763|116563|2
1631120100000|2021-09-08 16:55:00|116763.5|116563.5|116810.8|116610.8|116812|116647|116717.5|116563.5|21
1631120400000|2021-09-08 17:00:00|116806.3|116606.3|116803.8|116603.8|116812|116612|116800.1|116600.1|42
1631120700000|2021-09-08 17:05:00|116804.3|116604.3|116804|116604|116804.3|116604.3|116804|116604|2
1631121000000|2021-09-08 17:10:00|116800|116600|116791.5|116591.5|116800|116600|116791.5|116591.5|2
1631121300000|2021-09-08 17:15:00|116784|116584|116755.2|116555.2|116784|116584|116755.2|116555.2|19
1631121600000|2021-09-08 17:20:00|116755.6|116555.6|116767.6|116567.6|116767.6|116567.6|116755.6|116555.6|18
1631121900000|2021-09-08 17:25:00|116768.1|116568.1|116768.6|116568.6|116768.6|116568.6|116768.1|116568.1|2
1631122200000|2021-09-08 17:30:00|116766.6|116566.6|116765.2|116565.2|116766.6|116566.6|116765.2|116565.2|3
1631122500000|2021-09-08 17:35:00|116765.6|116565.6|116769.1|116569.1|116769.1|116569.1|116765.2|116565.2|11
1631122800000|2021-09-08 17:40:00|116766.4|116566.4|116745.9|116545.9|116769.6|116569.6|116744.1|116544.1|14
1631123100000|2021-09-08 17:45:00|116746.4|116546.4|116737.8|116537.8|116750|116550|116735|116535|17
1631123400000|2021-09-08 17:50:00|116732.8|116532.8|116732.8|116532.8|116732.8|116532.8|116732.8|116532.8|1
1631124000000|2021-09-08 18:00:00|116736.9|116536.9|116740.5|116540.5|116750|116550|116736.9|116536.9|19
1631124300000|2021-09-08 18:05:00|116741|116541|116756|116556|116756.5|116556.5|116741|116541|19
1631124600000|2021-09-08 18:10:00|116757.5|116557.5|116747.8|116547.8|116757.5|116557.5|116746.8|116546.8|6
1631124900000|2021-09-08 18:15:00|116748.3|116548.3|116748.5|116548.5|116750.5|116550.5|116744|116544|10
1631125200000|2021-09-08 18:20:00|116747.5|116547.5|116748|116548|116748|116548|116747.5|116547.5|2
1631125500000|2021-09-08 18:25:00|116751|116551|116756.5|116556.5|116757.5|116557.5|116751|116551|10
1631125800000|2021-09-08 18:30:00|116755|116555|116755|116555|116756|116556|116755|116555|4
1631127300000|2021-09-08 18:55:00|116756|116556|116760|116560|116765.8|116565.8|116756|116556|13
1631127600000|2021-09-08 19:00:00|116759.5|116559.5|116755|116555|116759.5|116559.5|116750.5|116550.5|9
1631127900000|2021-09-08 19:05:00|116756.5|116556.5|116765.5|116565.5|116766|116566|116756.5|116556.5|10
1631129100000|2021-09-08 19:25:00|116773.8|116573.8|116806.2|116606.2|116817.7|116617.7|116768.5|116568.5|20
1631129400000|2021-09-08 19:30:00|116806.7|116606.7|116803.3|116603.3|116806.7|116606.7|116801.5|116601.5|7
1631129700000|2021-09-08 19:35:00|116782.3|116582.3|116784.3|116584.3|116784.3|116584.3|116782.3|116582.3|4
1631130000000|2021-09-08 19:40:00|116784.8|116584.8|116784.8|116584.8|116784.8|116584.8|116784.8|116584.8|1
1631130600000|2021-09-08 19:50:00|116783.8|116583.8|116780.5|116580.5|116783.8|116583.8|116776.7|116576.7|9
1631130900000|2021-09-08 19:55:00|116780|116580|116862.3|116662.3|116887.7|116687.7|116780|116580|28
1631145600000|2021-09-09 00:00:00|116965|116765|117107.8|116907.8|117107.8|116957.1|116965|116667|255
1631145900000|2021-09-09 00:05:00|117054.5|116954.5|117019.2|116919.2|117104.7|116954.5|116985.4|116843.9|328
1631146200000|2021-09-09 00:10:00|117019.4|116919.4|117021.6|116921.6|117038.9|116938.9|116986|116886|294
1631146500000|2021-09-09 00:15:00|117019.5|116919.5|116983.1|116883.1|117042.2|116942.2|116978.5|116878.5|250
1631146800000|2021-09-09 00:20:00|116985|116885|116982.5|116882.5|117016.1|116916.1|116962.1|116862.1|229
1631147100000|2021-09-09 00:25:00|116980.6|116880.6|116970.7|116870.7|116980.6|116880.6|116951.5|116851.5|120
1631147400000|2021-09-09 00:30:00|116971.2|116871.2|116992.1|116892.1|117008.7|116908.7|116962.5|116862.5|202
1631147700000|2021-09-09 00:35:00|116992.4|116892.4|117068.5|116968.5|117068.5|116968.5|116992|116892|141
1631148000000|2021-09-09 00:40:00|117076.5|116976.5|117133.5|117033.5|117169.5|117069.5|117076.5|116950|251
1631148300000|2021-09-09 00:45:00|117134|117034|117199.5|117099.5|117256.7|117105.7|117134|117023|179
1631148600000|2021-09-09 00:50:00|117201|117101|117155.5|117055.5|117221.5|117121.5|117154.5|117054.5|337
1631148900000|2021-09-09 00:55:00|117156.1|117056.1|117140|117040|117166.5|117066.5|117130|117030|203
1631149200000|2021-09-09 01:00:00|117147|117047|117181.4|117081.4|117190.5|117090.5|117140.7|117040.7|224
1631149500000|2021-09-09 01:05:00|117181.7|117081.7|117149.9|117049.9|117181.7|117081.7|117137|117037|132
1631149800000|2021-09-09 01:10:00|117150.9|117050.9|117110|117010|117179.4|117079.4|117109.5|117009.5|215
1631150100000|2021-09-09 01:15:00|117109|117009|117068|116968|117118|117018|117054.5|116954.5|167
1631150400000|2021-09-09 01:20:00|117069.4|116969.4|117073.5|116973.5|117073.5|116973.5|117052.5|116952.5|183
1631150700000|2021-09-09 01:25:00|117074.5|116974.5|117107.5|117007.5|117108|117008|117074|116974|135
1631151000000|2021-09-09 01:30:00|117107|117007|117119.5|117019.5|117148.4|117048.4|117099|116999|225
1631151300000|2021-09-09 01:35:00|117124.1|117024.1|117124.1|117024.1|117134.5|117034.5|117073.5|116973.5|263
1631151600000|2021-09-09 01:40:00|117124.4|117024.4|117096.9|116996.9|117165.5|117065.5|117096.9|116996.9|281
1631151900000|2021-09-09 01:45:00|117096.4|116996.4|117082.4|116982.4|117106.9|117006.9|117077|116977|263
1631152200000|2021-09-09 01:50:00|117083.4|116983.4|117037.9|116937.9|117099.5|116999.5|117004.5|116904.5|323
1631152500000|2021-09-09 01:55:00|117038.1|116938.1|117019|116919|117044.9|116944.9|117006.9|116906.9|168
1631152800000|2021-09-09 02:00:00|117018.9|116918.9|117027.5|116927.5|117036|116936|117001.2|116901.2|176
1631153100000|2021-09-09 02:05:00|117026.7|116926.7|117018.9|116918.9|117055.9|116955.9|117018.9|116918.9|175
1631153400000|2021-09-09 02:10:00|117019.5|116919.5|116998.2|116898.2|117028|116928|116985|116885|275
1631153700000|2021-09-09 02:15:00|116996|116896|116979.9|116879.9|117009|116909|116972.5|116872.5|172
1631154000000|2021-09-09 02:20:00|116981.7|116881.7|117017|116917|117029|116929|116978|116878|195
1631154300000|2021-09-09 02:25:00|117016.5|116916.5|117065.2|116965.2|117067.5|116967.5|117016.5|116916.5|179
1631154600000|2021-09-09 02:30:00|117066.5|116966.5|117105.5|117005.5|117107.9|117007.9|117056.4|116956.4|170
1631154900000|2021-09-09 02:35:00|117104.4|117004.4|117118.4|117018.4|117121.5|117021.5|117094.9|116994.9|112
1631155200000|2021-09-09 02:40:00|117118.9|117018.9|117150.4|117050.4|117152.3|117052.3|117118.4|117018.4|122
1631155500000|2021-09-09 02:45:00|117150.5|117050.5|117108.4|117008.4|117153.4|117053.4|117107.9|117007.9|144
1631155800000|2021-09-09 02:50:00|117108.2|117008.2|117127.4|117027.4|117141.9|117041.9|117107.7|117007.7|160
1631156100000|2021-09-09 02:55:00|117127.9|117027.9|117125.4|117025.4|117139.7|117039.7|117117.9|117017.9|88
1631156400000|2021-09-09 03:00:00|117124.4|117024.4|117109.5|117009.5|117151.5|117051.5|117109.5|117009.5|156
1631156700000|2021-09-09 03:05:00|117109.1|117009.1|117094.5|116994.5|117110|117010|117092.4|116992.4|131
1631157000000|2021-09-09 03:10:00|117094|116994|117128|117028|117138.7|117038.7|117089|116989|122
1631157300000|2021-09-09 03:15:00|117129|117029|117119.1|117019.1|117132.9|117032.9|117108.4|117008.4|86
1631157600000|2021-09-09 03:20:00|117118.5|117018.5|117129|117029|117141.4|117041.4|117118.4|117018.4|98
1631157900000|2021-09-09 03:25:00|117130|117030|117128|117028|117134|117034|117098.9|116998.9|131
1631158200000|2021-09-09 03:30:00|117123|117023|117111|117011|117126|117026|117109|117009|99
1631158500000|2021-09-09 03:35:00|117111.5|117011.5|117102.5|117002.5|117126.4|117026.4|117101.5|117001.5|108
1631158800000|2021-09-09 03:40:00|117104.1|117004.1|117135.4|117035.4|117137.4|117037.4|117104.1|117004.1|100
1631159100000|2021-09-09 03:45:00|117129|117029|117157.1|117057.1|117157.1|117057.1|117126.9|117026.9|67
1631159400000|2021-09-09 03:50:00|117156.9|117056.9|117175.5|117075.5|117185|117085|117152|117052|99
1631159700000|2021-09-09 03:55:00|117173.9|117073.9|117194.9|117094.9|117206|117106|117173.9|117073.9|80
1631160000000|2021-09-09 04:00:00|117195.9|117095.9|117203.5|117103.5|117225.5|117125.5|117177.4|117077.4|190
1631160300000|2021-09-09 04:05:00|117205|117105|117167|117067|117223.4|117123.4|117166.1|117066.1|141
1631160600000|2021-09-09 04:10:00|117166.5|117066.5|117162|117062|117180.5|117080.5|117161|117061|60
1631160900000|2021-09-09 04:15:00|117160.4|117060.4|117189.9|117089.9|117204.1|117104.1|117151.8|117051.8|101
1631161200000|2021-09-09 04:20:00|117185.4|117085.4|117171.7|117071.7|117191.5|117091.5|117170.1|117070.1|93
1631161500000|2021-09-09 04:25:00|117171.5|117071.5|117187.5|117087.5|117191|117091|117162.5|117062.5|76
1631161800000|2021-09-09 04:30:00|117186.9|117086.9|117192.1|117092.1|117202.1|117102.1|117170.7|117070.7|144
1631162100000|2021-09-09 04:35:00|117191.9|117091.9|117183|117083|117213|117113|117178.5|117078.5|114
1631162400000|2021-09-09 04:40:00|117183.5|117083.5|117193.5|117093.5|117209.6|117109.6|117179.4|117079.4|90
1631162700000|2021-09-09 04:45:00|117192.5|117092.5|117231|117131|117231|117131|117184|117084|104
1631163000000|2021-09-09 04:50:00|117231.4|117131.4|117240.5|117140.5|117247|117147|117214|117114|162
1631163300000|2021-09-09 04:55:00|117242.5|117142.5|117235.4|117135.4|117257.2|117157.2|117226.5|117126.5|153
1631163600000|2021-09-09 05:00:00|117238.4|117138.4|117239.5|117139.5|117252.9|117152.9|117228.9|117128.9|171
1631163900000|2021-09-09 05:05:00|117239|117139|117205.5|117105.5|117266.5|117166.5|117205.5|117105.5|192
1631164200000|2021-09-09 05:10:00|117200|117100|117181|117081|117207.2|117107.2|117175.5|117075.5|155
1631164500000|2021-09-09 05:15:00|117182|117082|117183.5|117083.5|117197.2|117097.2|117160.5|117060.5|77
1631164800000|2021-09-09 05:20:00|117184.5|117084.5|117180.5|117080.5|117194.5|117094.5|117178|117078|152
1631165100000|2021-09-09 05:25:00|117180|117080|117183|117083|117195|117095|117170.5|117070.5|123
1631165400000|2021-09-09 05:30:00|117183.5|117083.5|117161|117061|117190|117090|117154.8|117054.8|117
1631165700000|2021-09-09 05:35:00|117159.5|117059.5|117115|117015|117161|117061|117103|117003|146
1631166000000|2021-09-09 05:40:00|117116|117016|117147|117047|117152.5|117052.5|117115|117015|159
1631166300000|2021-09-09 05:45:00|117146.5|117046.5|117155.4|117055.4|117167|117067|117145.5|117045.5|139
1631166600000|2021-09-09 05:50:00|117156.9|117056.9|117185|117085|117195.4|117095.4|117148.5|117048.5|129
1631166900000|2021-09-09 05:55:00|117186.1|117086.1|117175|117075|117186.5|117086.5|117150.5|117050.5|100
1631167200000|2021-09-09 06:00:00|117171|117071|117159.1|117059.1|117181.5|117081.5|117156.2|117056.2|194
1631167500000|2021-09-09 06:05:00|117158.5|117058.5|117116|117016|117159.3|117059.3|117113.1|117013.1|185
1631167800000|2021-09-09 06:10:00|117116.6|117016.6|117115.5|117015.5|117146.9|117046.9|117114.5|117014.5|194
1631168100000|2021-09-09 06:15:00|117114.5|117014.5|117126.5|117026.5|117135|117035|117085|116985|191
1631168400000|2021-09-09 06:20:00|117125.7|117025.7|117105.4|117005.4|117125.7|117025.7|117098.4|116998.4|140
1631168700000|2021-09-09 06:25:00|117107.4|117007.4|117062.5|116962.5|117128.5|117028.5|117055.5|116955.5|242
1631169000000|2021-09-09 06:30:00|117062.2|116962.2|117024|116924|117086|116962.2|117015.5|116881.8|96
1631169300000|2021-09-09 06:35:00|117025|116925|117045|116945|117050.5|116950.5|117025|116925|62
1631169600000|2021-09-09 06:40:00|117045.5|116945.5|117107.4|116907.4|117137|116987.5|117045|116902.5|121
1631169900000|2021-09-09 06:45:00|117109.9|116909.9|117078.5|116978.5|117134.4|116980|117055|116909.9|73
1631170200000|2021-09-09 06:50:00|117074|116974|117056.1|116956.1|117074|116974|117055|116955|47
1631170500000|2021-09-09 06:55:00|117057.5|116957.5|117074.5|116974.5|117130|116987|117054.5|116930|35
1631170800000|2021-09-09 07:00:00|117073|116973|117155|116955|117171|117027.5|117071.5|116954.5|129
1631171100000|2021-09-09 07:05:00|117154.5|116954.5|117135.5|116935.5|117160.4|117010.9|117086|116934.9|97
1631171400000|2021-09-09 07:10:00|117132.1|116932.1|117109.9|117009.9|117166.5|117017|117070.6|116925|41
1631171700000|2021-09-09 07:15:00|117115.4|117015.4|117132.7|116932.7|117190.2|117045|117079.9|116927.9|76
1631172000000|2021-09-09 07:20:00|117077.2|116977.2|117098.7|116898.7|117104.8|116986.5|117053.1|116889.9|81
1631172300000|2021-09-09 07:25:00|117099.3|116899.3|117023.5|116923.5|117101.7|116950.7|117023.5|116898.4|34
1631172600000|2021-09-09 07:30:00|117023|116923|117031|116931|117061.2|116961.2|117018|116918|78
1631172900000|2021-09-09 07:35:00|117030.5|116930.5|117019.6|116919.6|117031|116931|117009.5|116909.5|67
1631173200000|2021-09-09 07:40:00|117019.1|116919.1|117016|116916|117024.5|116924.5|117015|116915|120
1631173500000|2021-09-09 07:45:00|117017.7|116917.7|117054.4|116854.4|117055.7|116924|116999.5|116852.5|89
1631173800000|2021-09-09 07:50:00|117055.1|116855.1|116950.9|116750.9|117055.6|116898.7|116881.1|116721.1|225
1631174100000|2021-09-09 07:55:00|116951.4|116751.4|116904|116804|116966|116813.8|116893.1|116748.5|95
1631174400000|2021-09-09 08:00:00|116962.5|116762.5|116957|116757|116962.5|116799.5|116899.5|116739.8|45
1631174700000|2021-09-09 08:05:00|116946.8|116746.8|117012|116812|117020.5|116849.5|116924.9|116746.3|114
1631175000000|2021-09-09 08:10:00|117012.5|116812.5|116890.5|116790.5|117015.5|116862|116890.5|116746.5|96
1631175300000|2021-09-09 08:15:00|116894|116794|116927.5|116727.5|116927.5|116794|116873|116725|20
1631175600000|2021-09-09 08:20:00|116929.5|116729.5|116931.5|116731.5|116935|116735|116907|116707|60
1631175900000|2021-09-09 08:25:00|116929.5|116729.5|116930|116730|116932|116788|116878|116728.1|17
1631176200000|2021-09-09 08:30:00|116933.5|116733.5|116957.5|116757.5|116977.8|116816.3|116914|116730|59
1631176500000|2021-09-09 08:35:00|116956.5|116756.5|116910|116810|116956.5|116811.5|116904.5|116756.5|30
1631176800000|2021-09-09 08:40:00|116905.5|116805.5|116928|116828|116934.5|116834.5|116905.5|116805.5|31
1631177100000|2021-09-09 08:45:00|116916|116816|116976.5|116776.5|116978.5|116840|116916|116764.5|36
1631177400000|2021-09-09 08:50:00|116988.5|116788.5|116940|116840|116988.5|116843.5|116937.5|116788.5|15
1631177700000|2021-09-09 08:55:00|116958.2|116858.2|117039.5|116839.5|117062.5|116862.5|116958.2|116803.9|81
1631178000000|2021-09-09 09:00:00|117044|116844|117044|116844|117049|116849|117038|116838|6
1631178300000|2021-09-09 09:05:00|117050.5|116850.5|117041|116841|117050.5|116850.5|117037.5|116837.5|6
1631178600000|2021-09-09 09:10:00|117048|116848|117046|116846|117052.5|116852.5|117041|116841|5
1631178900000|2021-09-09 09:15:00|117062.4|116862.4|117022.5|116822.5|117063.3|116863.3|117022.5|116822.5|12
1631179200000|2021-09-09 09:20:00|117020|116820|117005|116805|117030.5|116859|116958|116803|21
1631179500000|2021-09-09 09:25:00|117006.5|116806.5|117012|116812|117013.1|116813.1|117001.5|116801.5|8
1631179800000|2021-09-09 09:30:00|116999.5|116799.5|116997.5|116797.5|117011|116864|116947.5|116792.5|20
1631180100000|2021-09-09 09:35:00|117004|116804|116977.5|116777.5|117004|116804|116977.5|116777.5|8
1631180400000|2021-09-09 09:40:00|116975|116775|117000|116800|117020|116820|116972|116772|34
1631180700000|2021-09-09 09:45:00|117002|116802|116965|116865|117003|116865|116947|116802|17
1631181000000|2021-09-09 09:50:00|117010.5|116810.5|117053.5|116853.5|117066.5|116896|116960|116810|34
1631181300000|2021-09-09 09:55:00|117041.3|116841.3|117024.5|116824.5|117070.5|116898.5|116985|116824.5|25
1631181600000|2021-09-09 10:00:00|117023|116823|117034|116834|117061|116890|116985|116822.5|41
1631181900000|2021-09-09 10:05:00|117015.9|116815.9|117033.5|116833.5|117072.5|116898.5|116980.5|116815.9|37
1631182200000|2021-09-09 10:10:00|117034|116834|116975|116875|117035.5|116879|116974|116825.5|22
1631182500000|2021-09-09 10:15:00|116980|116880|117030|116830|117031|116889.5|116980|116829.5|22
1631182800000|2021-09-09 10:20:00|116975|116875|117040|116840|117040|116890|116974.2|116835.5|17
1631183100000|2021-09-09 10:25:00|117039.5|116839.5|117022|116822|117039.5|116885.5|116963|116804.5|22
1631183400000|2021-09-09 10:30:00|117024.5|116824.5|117015.5|116815.5|117035|116835|117011.5|116811.5|11
1631183700000|2021-09-09 10:35:00|116959|116859|117031|116831|117031|116875|116959|116815.5|10
1631184000000|2021-09-09 10:40:00|117023|116823|116999|116799|117031|116831|116988.8|116788.8|26
1631184300000|2021-09-09 10:45:00|116993|116793|117025.4|116825.4|117028.3|116828.3|116993|116793|22
1631184600000|2021-09-09 10:50:00|117026.4|116826.4|117026.4|116826.4|117026.5|116826.5|117019.5|116819.5|5
1631184900000|2021-09-09 10:55:00|117021|116821|117026.9|116826.9|117026.9|116826.9|117021|116821|4
1631185200000|2021-09-09 11:00:00|117026.4|116826.4|117033.9|116833.9|117033.9|116833.9|117004.9|116804.9|13
1631185500000|2021-09-09 11:05:00|117021.5|116821.5|117049.5|116849.5|117051|116884.4|116983.9|116810.5|24
1631185800000|2021-09-09 11:10:00|116992|116892|117065|116865|117066.5|116892|116992|116849.5|9
1631186100000|2021-09-09 11:15:00|117062.5|116862.5|117057.5|116857.5|117063|116863|117048.5|116848.5|7
1631186400000|2021-09-09 11:20:00|117066|116866|117057.5|116857.5|117066|116866|117057.5|116857.5|2
1631186700000|2021-09-09 11:25:00|117066.5|116866.5|117056|116856|117066.5|116866.5|117056|116856|7
1631187000000|2021-09-09 11:30:00|117047|116847|117062|116862|117070|116870|117018.5|116818.5|19
1631187300000|2021-09-09 11:35:00|117050|116850|117063.5|116863.5|117063.5|116863.5|117038.5|116838.5|9
1631187600000|2021-09-09 11:40:00|117067.5|116867.5|117095|116895|117095|116895|117063.5|116863.5|13
1631187900000|2021-09-09 11:45:00|117125|116925|117100.5|116900.5|117138.5|116938.5|117099.8|116899.8|8
1631188200000|2021-09-09 11:50:00|117095.9|116895.9|117041|116841|117095.9|116895.9|117024.4|116824.4|30
1631188500000|2021-09-09 11:55:00|117034.9|116834.9|116975|116775|117037|116885.5|116973|116774.5|33
1631188800000|2021-09-09 12:00:00|116975.1|116775.1|116953.3|116753.3|116976.1|116776.1|116953.3|116753.3|35
1631189100000|2021-09-09 12:05:00|116954|116754|116923|116823|116955|116832|116908.8|116752|17
1631189400000|2021-09-09 12:10:00|116971.5|116771.5|116971.5|116771.5|116971.5|116771.5|116971.5|116771.5|1
1631190000000|2021-09-09 12:20:00|116962.9|116762.9|116972|116772|116972|116772|116962|116762|8
1631190300000|2021-09-09 12:25:00|116976|116776|116988|116788|116988|116788|116976|116776|4
1631190600000|2021-09-09 12:30:00|117002.1|116802.1|117029.1|116829.1|117152|116952|116994.5|116794.5|82
1631190900000|2021-09-09 12:35:00|117031.1|116831.1|117053|116853|117053|116853|117011.7|116811.7|11
1631191200000|2021-09-09 12:40:00|117051|116851|117106.2|116906.2|117106.2|116906.2|117051|116851|18
1631191500000|2021-09-09 12:45:00|117107.7|116907.7|117087.5|116887.5|117113.2|116913.2|117086.8|116886.8|20
1631191800000|2021-09-09 12:50:00|117083.5|116883.5|117051.5|116851.5|117083.5|116883.5|117034.5|116834.5|28
1631192100000|2021-09-09 12:55:00|117050.8|116850.8|117047|116847|117054.8|116854.8|117018|116818|26
1631192400000|2021-09-09 13:00:00|117041|116841|117059.5|116859.5|117062.5|116862.5|117041|116841|8
1631192700000|2021-09-09 13:05:00|117057.6|116857.6|116997.5|116797.5|117058.5|116890.8|116987.5|116797.5|30
1631193000000|2021-09-09 13:10:00|116991.8|116791.8|116987.5|116787.5|116991.8|116791.8|116987.5|116787.5|2
1631193300000|2021-09-09 13:15:00|116992|116792|116970.5|116770.5|116992|116792|116970.5|116770.5|6
1631193600000|2021-09-09 13:20:00|116965|116765|116968.3|116768.3|116970|116770|116960|116760|14
1631193900000|2021-09-09 13:25:00|116967.8|116767.8|116967|116767|116970|116770|116964.5|116764.5|16
1631194200000|2021-09-09 13:30:00|116966.5|116766.5|116968.5|116768.5|116983|116783|116962.2|116762.2|32
1631194500000|2021-09-09 13:35:00|116966.2|116766.2|116906.3|116806.3|116966.2|116812.5|116906.3|116762.5|34
1631194800000|2021-09-09 13:40:00|116906.5|116806.5|116906.5|116806.5|116907.5|116807.5|116904.8|116804.8|21
1631195100000|2021-09-09 13:45:00|116906|116806|116961.7|116761.7|116962|116808.8|116905.3|116761.2|22
1631195400000|2021-09-09 13:50:00|116961.5|116761.5|116959|116759|116967.5|116816.5|116908|116758.5|36
1631195700000|2021-09-09 13:55:00|116959.5|116759.5|116981.5|116781.5|116995|116837|116928|116759.5|50
1631196000000|2021-09-09 14:00:00|116982.5|116782.5|116917|116817|117010|116848.5|116917|116766|48
1631196300000|2021-09-09 14:05:00|116918|116818|117027.5|116827.5|117027.5|116868|116918|116772.5|63
1631196600000|2021-09-09 14:10:00|117027|116827|117016.5|116816.5|117027.5|116865.5|116945|116797.2|36
1631196900000|2021-09-09 14:15:00|117017|116817|117019.5|116819.5|117022|116822|117017|116817|9
1631197200000|2021-09-09 14:20:00|117020|116820|117003.5|116803.5|117020|116849.1|116945.3|116797|26
1631197500000|2021-09-09 14:25:00|117003.3|116803.3|116972.5|116772.5|117003.3|116838.3|116917.9|116767.5|41
1631197800000|2021-09-09 14:30:00|116972.3|116772.3|117040.5|116840.5|117041|116896.4|116926.5|116771.5|52
1631198100000|2021-09-09 14:35:00|116991|116891|116986.5|116886.5|116991|116891|116980.5|116880.5|14
1631198400000|2021-09-09 14:40:00|116986|116886|116986|116886|116987.8|116887.8|116986|116886|15
1631198700000|2021-09-09 14:45:00|116987|116887|116919.5|116819.5|116988|116888|116915.5|116815.5|31
1631199000000|2021-09-09 14:50:00|116919|116819|116976|116776|116995.5|116832.3|116916|116766.5|33
1631199300000|2021-09-09 14:55:00|116975.5|116775.5|117062.9|116862.9|117065.5|116907.7|116940|116775.5|43
1631199600000|2021-09-09 15:00:00|117062.4|116862.4|117020.5|116920.5|117090|116934|117020.5|116842.3|54
1631199900000|2021-09-09 15:05:00|117021|116921|117056|116856|117056|116921|117005|116855.5|35
1631200200000|2021-09-09 15:10:00|117055.5|116855.5|117066|116866|117068.8|116868.8|117055|116855|11
1631200500000|2021-09-09 15:15:00|117068.6|116868.6|117079|116879|117079|116924.8|117022|116868.5|23
1631201100000|2021-09-09 15:25:00|117074.5|116874.5|116993.5|116893.5|117074.5|116900|116991.5|116841.3|35
1631201400000|2021-09-09 15:30:00|116991.5|116891.5|117056|116856|117056|116891.5|116961.5|116818|44
1631201700000|2021-09-09 15:35:00|117051.3|116851.3|117070.5|116870.5|117071.5|116905.7|117005.7|116851.3|28
1631202000000|2021-09-09 15:40:00|117071|116871|117073.8|116873.8|117098|116937.3|117037.3|116869|17
1631202300000|2021-09-09 15:45:00|117076|116876|117081.5|116881.5|117102|116902|117076|116876|44
1631202600000|2021-09-09 15:50:00|117082|116882|117146.5|116946.5|117165|117011.8|117063.6|116882|55
1631202900000|2021-09-09 15:55:00|117147|116947|117091.5|116891.5|117147|116969.1|117034.5|116881.5|41
1631203200000|2021-09-09 16:00:00|117088.1|116888.1|117044.3|116844.3|117088.1|116888.1|117013.8|116813.8|111
1631203500000|2021-09-09 16:05:00|116984.8|116884.8|117047|116847|117056.5|116884.8|116974.7|116815.5|68
1631203800000|2021-09-09 16:10:00|117053|116853|117062.7|116862.7|117069.8|116869.8|117053|116853|30
1631204100000|2021-09-09 16:15:00|117063.2|116863.2|117070|116870|117070|116870|117061.3|116861.3|6
1631204400000|2021-09-09 16:20:00|117070.5|116870.5|117070.5|116870.5|117072.5|116872.5|117070.5|116870.5|10
1631204700000|2021-09-09 16:25:00|117071|116871|116991.5|116891.5|117071|116914|116991.5|116845|18
1631205000000|2021-09-09 16:30:00|116985|116885|117049|116849|117050|116899.5|116980.5|116849|34
1631205300000|2021-09-09 16:35:00|117049.5|116849.5|117080.5|116880.5|117080.5|116880.5|117049|116849|43
1631205900000|2021-09-09 16:45:00|117081|116881|117081|116881|117081|116881|117081|116881|1
1631206200000|2021-09-09 16:50:00|117080|116880|117073|116873|117080|116880|117071|116871|18
1631206500000|2021-09-09 16:55:00|117073.5|116873.5|117081.8|116881.8|117087.5|116887.5|117073|116873|29
1631206800000|2021-09-09 17:00:00|117082|116882|117045|116845|117082.5|116917.5|117006.9|116845|26
1631207100000|2021-09-09 17:05:00|117044|116844|117039|116839|117044|116844|117039|116839|14
1631207400000|2021-09-09 17:10:00|117038.5|116838.5|117045|116845|117058.4|116908.2|116987.8|116838.5|28
1631207700000|2021-09-09 17:15:00|117045.5|116845.5|117079.5|116879.5|117083.8|116883.8|117045.5|116845.5|53
1631208000000|2021-09-09 17:20:00|117078|116878|117101.5|116901.5|117101.5|116941.4|117034.9|116878|55
1631208300000|2021-09-09 17:25:00|117099.5|116899.5|117102.8|116902.8|117102.8|116902.8|117097.5|116897.5|12
1631208600000|2021-09-09 17:30:00|117103.8|116903.8|117109.2|116909.2|117110.5|116910.5|117089.8|116889.8|29
1631208900000|2021-09-09 17:35:00|117109.5|116909.5|117105|116905|117127.3|116927.3|117085|116885|23
1631209200000|2021-09-09 17:40:00|117112.3|116912.3|117115|116915|117124.9|116924.9|117109.2|116909.2|37
1631209800000|2021-09-09 17:50:00|117113.3|116913.3|117100.5|116900.5|117113.3|116913.3|117100|116900|14
1631210100000|2021-09-09 17:55:00|117051|116951|117130|116930|117130|116955.5|117051|116914.5|30
1631210400000|2021-09-09 18:00:00|117128.5|116928.5|117131.9|116931.9|117133.3|116933.3|117123.8|116923.8|36
1631210700000|2021-09-09 18:05:00|117131.1|116931.1|117135|116935|117135|116935|117125|116925|24
1631211600000|2021-09-09 18:20:00|117133|116933|117131|116931|117133|116933|117131|116931|2
1631212500000|2021-09-09 18:35:00|117133|116933|117133|116933|117133|116933|117133|116933|1
1631212800000|2021-09-09 18:40:00|117132|116932|117131|116931|117132|116932|117131|116931|2
1631213400000|2021-09-09 18:50:00|117130.8|116930.8|117111|116911|117130.8|116930.8|117110.8|116910.8|17
1631213700000|2021-09-09 18:55:00|117111.5|116911.5|117112|116912|117112.5|116912.5|117111|116911|8
1631214000000|2021-09-09 19:00:00|117112.5|116912.5|117112|116912|117112.5|116912.5|117111.5|116911.5|4
1631214900000|2021-09-09 19:15:00|117113|116913|117069.5|116969.5|117118|116969.5|117068.5|116913|10
1631215200000|2021-09-09 19:20:00|117070|116970|117070.5|116970.5|117070.5|116970.5|117070|116970|2
1631215500000|2021-09-09 19:25:00|117071|116971|117138|116938|117140.5|116980.3|117071|116937|17
1631216100000|2021-09-09 19:35:00|117135.5|116935.5|117141|116941|117141|116941|117115|116915|18
1631216400000|2021-09-09 19:40:00|117142.1|116942.1|117142.1|116942.1|117142.1|116942.1|117142.1|116942.1|1
1631216700000|2021-09-09 19:45:00|117149.1|116949.1|117152.5|116952.5|117153.5|116953.5|117141|116941|43
1631217000000|2021-09-09 19:50:00|117153.5|116953.5|117161.5|116961.5|117161.5|116961.5|117153.5|116953.5|9
1631217300000|2021-09-09 19:55:00|117167|116967|117166|116966|117167.5|116967.5|117150.8|116950.8|24
1631232000000|2021-09-10 00:00:00|117200|117000|117234.5|117034.5|117246.5|117046.5|117178.7|116978.7|170
1631232300000|2021-09-10 00:05:00|117233.5|117033.5|117105.5|117005.5|117243.5|117092.5|117093.5|116948|282
1631232600000|2021-09-10 00:10:00|117105|117005|117156.5|117056.5|117161.2|117061.2|117080.2|116980.2|295
1631232900000|2021-09-10 00:15:00|117154.5|117054.5|117114.5|117014.5|117160.5|117060.5|117111.5|117011.5|168
1631233200000|2021-09-10 00:20:00|117113|117013|117147.5|117047.5|117148.5|117048.5|117105|117005|154
1631233500000|2021-09-10 00:25:00|117153.5|117053.5|117212|117112|117213|117113|117142|117042|189
1631233800000|2021-09-10 00:30:00|117211.9|117111.9|117240|117140|117265.4|117165.4|117211.9|117111.9|348
1631234100000|2021-09-10 00:35:00|117244.5|117144.5|117218.4|117118.4|117286.6|117186.6|117215|117115|295
1631234400000|2021-09-10 00:40:00|117221.4|117121.4|117230.5|117130.5|117242.5|117142.5|117201.5|117101.5|194
1631234700000|2021-09-10 00:45:00|117230.7|117130.7|117221.2|117121.2|117242.5|117142.5|117216.4|117116.4|146
1631235000000|2021-09-10 00:50:00|117222|117122|117267.9|117167.9|117275|117175|117221|117121|263
1631235300000|2021-09-10 00:55:00|117265.6|117165.6|117259.2|117159.2|117270.5|117170.5|117239.4|117139.4|234
1631235600000|2021-09-10 01:00:00|117259.4|117159.4|117297.7|117197.7|117318.4|117218.4|117252|117152|209
1631235900000|2021-09-10 01:05:00|117294.4|117194.4|117343.2|117243.2|117348|117248|117286.9|117186.9|227
1631236200000|2021-09-10 01:10:00|117345.7|117245.7|117406|117306|117445.2|117345.2|117325.1|117225.1|354
1631236500000|2021-09-10 01:15:00|117406.1|117306.1|117449.5|117349.5|117484.2|117384.2|117405|117305|252
1631236800000|2021-09-10 01:20:00|117447.9|117347.9|117459|117359|117464.9|117364.9|117429.2|117329.2|212
1631237100000|2021-09-10 01:25:00|117451.9|117351.9|117438.5|117338.5|117467.2|117367.2|117437.7|117337.7|199
1631237400000|2021-09-10 01:30:00|117438.7|117338.7|117449|117349|117512.7|117412.7|117422.1|117322.1|282
1631237700000|2021-09-10 01:35:00|117451.1|117351.1|117428.9|117328.9|117469|117369|117422.5|117322.5|201
1631238000000|2021-09-10 01:40:00|117425|117325|117425|117325|117436.7|117336.7|117392.5|117292.5|208
1631238300000|2021-09-10 01:45:00|117429|117329|117398.5|117298.5|117457.4|117357.4|117393.5|117293.5|236
1631238600000|2021-09-10 01:50:00|117397.4|117297.4|117376.1|117276.1|117414.5|117314.5|117361.5|117261.5|241
1631238900000|2021-09-10 01:55:00|117375|117275|117350.5|117250.5|117385.6|117285.6|117346.1|117246.1|221
1631239200000|2021-09-10 02:00:00|117349.5|117249.5|117363.5|117263.5|117385|117285|117344.1|117244.1|245
1631239500000|2021-09-10 02:05:00|117362.5|117262.5|117351.5|117251.5|117364|117264|117342.8|117242.8|169
1631239800000|2021-09-10 02:10:00|117347|117247|117197|117097|117347.2|117247.2|117195|117093.4|438
1631240100000|2021-09-10 02:15:00|117198|117098|117102.5|117002.5|117221.5|117121.5|117082.6|116937.2|518
1631240400000|2021-09-10 02:20:00|117103.5|117003.5|116985.6|116885.6|117103.5|117003.5|116983.4|116843.9|461
1631240700000|2021-09-10 02:25:00|116981.4|116881.4|116996.1|116896.1|117015.2|116915.2|116935.5|116835.5|486
1631241000000|2021-09-10 02:30:00|116997|116897|116995.9|116895.9|117029.1|116929.1|116990.1|116890.1|234
1631241300000|2021-09-10 02:35:00|116995.4|116895.4|117041.4|116941.4|117075|116975|116995|116895|226
1631241600000|2021-09-10 02:40:00|117040.9|116940.9|117022.5|116922.5|117040.9|116940.9|116955|116855|316
1631241900000|2021-09-10 02:45:00|117022.9|116922.9|116987.1|116887.1|117036.7|116928.1|116969.9|116836.7|303
1631242200000|2021-09-10 02:50:00|116988.5|116888.5|116980.6|116880.6|117015.1|116915.1|116979.9|116879.9|182
1631242500000|2021-09-10 02:55:00|116982.5|116882.5|116867.7|116767.7|116983.5|116883.5|116840.9|116736.4|325
1631242800000|2021-09-10 03:00:00|116868.2|116768.2|116855|116755|116881.5|116781.5|116817.4|116717.4|400
1631243100000|2021-09-10 03:05:00|116854.5|116754.5|116870.9|116770.9|116896.1|116796.1|116854.1|116754.1|177
1631243400000|2021-09-10 03:10:00|116874.2|116774.2|116861.5|116761.5|116922.5|116822.5|116861.5|116761.5|139
1631243700000|2021-09-10 03:15:00|116862.1|116762.1|116864.5|116764.5|116884|116784|116852.9|116752.9|259
1631244000000|2021-09-10 03:20:00|116865|116765|116864.9|116764.9|116894.5|116794.5|116861.7|116761.7|129
1631244300000|2021-09-10 03:25:00|116865.4|116765.4|116851.9|116751.9|116865.4|116765.4|116836.5|116736.5|132
1631244600000|2021-09-10 03:30:00|116851.2|116751.2|116865|116765|116904.6|116804.6|116849.9|116749.9|144
1631244900000|2021-09-10 03:35:00|116865.5|116765.5|116898|116798|116898.1|116798.1|116854|116754|129
1631245200000|2021-09-10 03:40:00|116896.2|116796.2|116897.7|116797.7|116909.5|116809.5|116885.9|116785.9|99
1631245500000|2021-09-10 03:45:00|116897.5|116797.5|116931.9|116831.9|116934.5|116834.5|116893|116793|99
1631245800000|2021-09-10 03:50:00|116929|116829|116939.5|116839.5|116939.5|116839.5|116898|116798|110
1631246100000|2021-09-10 03:55:00|116937.7|116837.7|116962.9|116862.9|116973.5|116873.5|116936.5|116836.5|167
1631246400000|2021-09-10 04:00:00|116961.5|116861.5|116989.7|116889.7|116990.5|116890.5|116945|116845|159
1631246700000|2021-09-10 04:05:00|116989.5|116889.5|116976|116876|117006.5|116906.5|116976|116876|116
1631247000000|2021-09-10 04:10:00|116980.5|116880.5|116970.5|116870.5|116982|116882|116965|116865|55
1631247300000|2021-09-10 04:15:00|116969.5|116869.5|116959.7|116859.7|116970|116870|116930.5|116830.5|92
1631247600000|2021-09-10 04:20:00|116959.2|116859.2|116975.1|116875.1|116989.2|116889.2|116941.2|116841.2|176
1631247900000|2021-09-10 04:25:00|116975|116875|116990.5|116890.5|117008.5|116908.5|116963.5|116863.5|66
1631248200000|2021-09-10 04:30:00|116989|116889|117011|116911|117080|116929.5|116981|116870.5|118
1631248500000|2021-09-10 04:35:00|117010.5|116910.5|117005|116905|117025.5|116925.5|116985|116885|129
1631248800000|2021-09-10 04:40:00|117004.6|116904.6|117029.7|116929.7|117039|116939|116991|116891|142
1631249100000|2021-09-10 04:45:00|117030.2|116930.2|116987.7|116887.7|117042|116942|116977.9|116877.9|171
1631249400000|2021-09-10 04:50:00|116988.5|116888.5|116910.5|116810.5|116989|116889|116870.5|116731.8|276
1631249700000|2021-09-10 04:55:00|116910.4|116810.4|116931|116831|116946|116846|116889.9|116789.9|219
1631250000000|2021-09-10 05:00:00|116928.5|116828.5|116893.1|116793.1|116940|116840|116861.9|116761.9|188
1631250300000|2021-09-10 05:05:00|116894.1|116794.1|116876.4|116776.4|116896.2|116796.2|116833.1|116733.1|131
1631250600000|2021-09-10 05:10:00|116884.4|116784.4|116925.9|116825.9|116931.5|116831.5|116882|116782|140
1631250900000|2021-09-10 05:15:00|116921.5|116821.5|116961.9|116861.9|116963.5|116863.5|116911.9|116811.9|199
1631251200000|2021-09-10 05:20:00|116961.4|116861.4|116912.7|116812.7|116962.5|116862.5|116905.4|116805.4|165
1631251500000|2021-09-10 05:25:00|116912.5|116812.5|116895|116795|116922|116822|116888.5|116788.5|125
1631251800000|2021-09-10 05:30:00|116890.2|116790.2|116882.6|116782.6|116913.6|116813.6|116872.7|116772.7|217
1631252100000|2021-09-10 05:35:00|116881.6|116781.6|116903.5|116803.5|116917.5|116817.5|116853.5|116753.5|276
1631252400000|2021-09-10 05:40:00|116904.1|116804.1|116909|116809|116909.9|116809.9|116885|116785|152
1631252700000|2021-09-10 05:45:00|116908.2|116808.2|116919.7|116819.7|116929.2|116829.2|116893|116793|223
1631253000000|2021-09-10 05:50:00|116919.5|116819.5|116898.2|116798.2|116921.2|116821.2|116888|116788|204
1631253300000|2021-09-10 05:55:00|116902.6|116802.6|116918.5|116818.5|116928.2|116828.2|116897.5|116797.5|110
1631253600000|2021-09-10 06:00:00|116918|116818|116989.5|116889.5|116990|116890|116915|116815|154
1631253900000|2021-09-10 06:05:00|116986.5|116886.5|116974.5|116874.5|116986.5|116886.5|116954.5|116854.5|100
1631254200000|2021-09-10 06:10:00|116971.6|116871.6|116991|116891|116992.1|116892.1|116965.1|116865.1|143
1631254500000|2021-09-10 06:15:00|116990.1|116890.1|116978.5|116878.5|117024.5|116924.5|116976.5|116876.5|263
1631254800000|2021-09-10 06:20:00|116979.5|116879.5|116989.7|116889.7|116991.4|116891.4|116941.9|116841.9|237
1631255100000|2021-09-10 06:25:00|116990.5|116890.5|117010.2|116910.2|117019|116919|116975|116875|260
1631255400000|2021-09-10 06:30:00|117009.9|116909.9|116982.5|116882.5|117029.5|116911.2|116968.8|116827.5|105
1631255700000|2021-09-10 06:35:00|116979.5|116879.5|116979.5|116879.5|117013|116913|116978.5|116878.5|54
1631256000000|2021-09-10 06:40:00|116981|116881|116978.5|116878.5|117000.5|116900.5|116977.5|116877.5|34
1631256300000|2021-09-10 06:45:00|116979.5|116879.5|117043.5|116943.5|117045.5|116945.5|116979.5|116879.5|46
1631256600000|2021-09-10 06:50:00|117042.5|116942.5|117074.5|116874.5|117074.5|116942.5|117013.5|116873.5|47
1631256900000|2021-09-10 06:55:00|117075|116875|116951|116851|117075|116922|116942.6|116838|99
1631257200000|2021-09-10 07:00:00|116951.5|116851.5|116949|116849|117015.1|116865|116941.5|116806|108
1631257500000|2021-09-10 07:05:00|116948.5|116848.5|116946.5|116846.5|116957.5|116857.5|116920.5|116820.5|82
1631257800000|2021-09-10 07:10:00|116945|116845|116929.5|116829.5|116993.3|116847.5|116920|116786|46
1631258100000|2021-09-10 07:15:00|116929.7|116829.7|116925.5|116825.5|116954.5|116854.5|116922.5|116822.5|44
1631258400000|2021-09-10 07:20:00|116934|116834|116920.3|116820.3|116954.7|116854.7|116919.9|116819.9|29
1631258700000|2021-09-10 07:25:00|116920|116820|116838.3|116738.3|116923.9|116820|116834|116686.4|90
1631259000000|2021-09-10 07:30:00|116847|116747|116838.3|116738.3|116906.8|116759.5|116837.5|116695.5|53
1631259300000|2021-09-10 07:35:00|116840.3|116740.3|116807.7|116707.7|116841|116741|116804.1|116704.1|47
1631259600000|2021-09-10 07:40:00|116806.2|116706.2|116912.9|116712.9|116920|116747.7|116806.2|116702.9|91
1631259900000|2021-09-10 07:45:00|116913.1|116713.1|116849|116749|116913.1|116761.5|116847|116713.1|83
1631260200000|2021-09-10 07:50:00|116850|116750|116842.2|116642.2|116871|116751|116775|116628.2|68
1631260500000|2021-09-10 07:55:00|116846.7|116646.7|116815.4|116615.4|116850.2|116705|116784.5|116615.4|37
1631260800000|2021-09-10 08:00:00|116814.9|116614.9|116776.5|116676.5|116828|116683.6|116765|116612.5|75
1631261100000|2021-09-10 08:05:00|116774.5|116674.5|116734.5|116634.5|116777|116677|116723.5|116563|55
1631261400000|2021-09-10 08:10:00|116730.5|116630.5|116733.5|116633.5|116745|116645|116706|116606|38
1631261700000|2021-09-10 08:15:00|116732.5|116632.5|116780|116680|116780|116680|116710|116565.5|33
1631262000000|2021-09-10 08:20:00|116785|116685|116834|116634|116871.5|116692.5|116780|116624.5|27
1631262300000|2021-09-10 08:25:00|116830|116630|116784|116584|116830|116680|116705|116546|47
1631262600000|2021-09-10 08:30:00|116747.5|116647.5|116714.5|116614.5|116783.5|116655|116695.5|116559|56
1631262900000|2021-09-10 08:35:00|116765|116565|116740|116640|116793|116640|116711|116565|57
1631263200000|2021-09-10 08:40:00|116740.5|116640.5|116728.5|116628.5|116797.5|116642|116722|116579.5|43
1631263500000|2021-09-10 08:45:00|116726|116626|116713.5|116613.5|116728.5|116628.5|116708|116608|39
1631263800000|2021-09-10 08:50:00|116712.5|116612.5|116710|116610|116774.5|116621|116710|116571|15
1631264100000|2021-09-10 08:55:00|116703|116603|116687.5|116587.5|116711.5|116611.5|116686.5|116586.5|25
1631264400000|2021-09-10 09:00:00|116685.5|116585.5|116761|116561|116764|116620.2|116675|116533.5|38
1631264700000|2021-09-10 09:05:00|116718|116618|116787|116587|116787|116622|116718|116561|18
1631265000000|2021-09-10 09:10:00|116737.5|116637.5|116736|116636|116741.5|116641.5|116729|116629|14
1631265300000|2021-09-10 09:15:00|116737|116637|116736|116636|116741|116641|116730|116630|9
1631265600000|2021-09-10 09:20:00|116729.5|116629.5|116780.5|116580.5|116780.5|116634.5|116729.5|116580|6
1631265900000|2021-09-10 09:25:00|116786|116586|116780|116580|116786|116623|116722.5|116580|6
1631266200000|2021-09-10 09:30:00|116782.3|116582.3|116779.5|116579.5|116785.5|116585.5|116775.3|116575.3|13
1631266500000|2021-09-10 09:35:00|116771|116571|116782|116582|116782|116582|116771|116571|10
1631266800000|2021-09-10 09:40:00|116776.5|116576.5|116780.7|116580.7|116782|116582|116769.5|116569.5|13
1631267100000|2021-09-10 09:45:00|116781.7|116581.7|116795.8|116595.8|116817|116617|116774|116574|26
1631267400000|2021-09-10 09:50:00|116797.3|116597.3|116827|116627|116832.5|116632.5|116797.3|116597.3|18
1631267700000|2021-09-10 09:55:00|116835|116635|116827|116627|116835|116635|116827|116627|2
1631268000000|2021-09-10 10:00:00|116816|116616|116827|116627|116838|116638|116816|116616|4
1631268300000|2021-09-10 10:05:00|116822.9|116622.9|116827|116627|116835.5|116635.5|116822.9|116622.9|4
1631268600000|2021-09-10 10:10:00|116836|116636|116827|116627|116838|116638|116827|116627|4
1631268900000|2021-09-10 10:15:00|116819|116619|116827|116627|116827|116627|116819|116619|2
1631269200000|2021-09-10 10:20:00|116836|116636|116829|116629|116836|116682|116773.5|116606.4|21
1631269500000|2021-09-10 10:25:00|116829.5|116629.5|116825|116625|116839.5|116639.5|116825|116625|6
1631269800000|2021-09-10 10:30:00|116825.5|116625.5|116786.5|116686.5|116846.5|116689.5|116786.5|116625.5|11
1631270100000|2021-09-10 10:35:00|116780|116680|116780|116680|116794.5|116694.5|116780|116680|8
1631270400000|2021-09-10 10:40:00|116786|116686|116780|116680|116786|116686|116777.5|116677.5|4
1631270700000|2021-09-10 10:45:00|116788.2|116688.2|116830|116630|116860.5|116705|116769|116622|33
1631271000000|2021-09-10 10:50:00|116785.4|116685.4|116823.5|116623.5|116823.5|116693.5|116768|116623.5|13
1631271300000|2021-09-10 10:55:00|116819.2|116619.2|116767|116667|116819.2|116670.7|116767|116616.2|13
1631271600000|2021-09-10 11:00:00|116761|116661|116805.1|116605.1|116815.5|116661|116761|116591.5|22
1631271900000|2021-09-10 11:05:00|116810|116610|116805.1|116605.1|116811.6|116611.6|116793.5|116593.5|19
1631272200000|2021-09-10 11:10:00|116810|116610|116805|116605|116817.6|116617.6|116783|116583|33
1631272500000|2021-09-10 11:15:00|116761.5|116661.5|116729|116629|116815.5|116666|116729|116597.4|20
1631272800000|2021-09-10 11:20:00|116717.9|116617.9|116742.8|116542.8|116755|116619.4|116687.5|116541.8|24
1631273100000|2021-09-10 11:25:00|116744.3|116544.3|116750.5|116550.5|116750.5|116605|116694|116544.3|8
1631273400000|2021-09-10 11:30:00|116695|116595|116750.5|116550.5|116750.5|116595|116695|116550.5|2
1631273700000|2021-09-10 11:35:00|116766.5|116566.5|116727|116627|116781.5|116627|116716|116549.8|21
1631274000000|2021-09-10 11:40:00|116731.5|116631.5|116730|116630|116781.5|116645|116727|116580|18
1631274300000|2021-09-10 11:45:00|116735|116635|116825|116625|116825|116675|116731.5|116625|13
1631274600000|2021-09-10 11:50:00|116764.7|116664.7|116751|116651|116816.7|116675|116750|116605|29
1631274900000|2021-09-10 11:55:00|116747.5|116647.5|116795.5|116595.5|116812|116670|116747.5|116595.3|19
1631275200000|2021-09-10 12:00:00|116798.3|116598.3|116744.7|116644.7|116799.5|116647.4|116743.4|116598.3|15
1631275500000|2021-09-10 12:05:00|116742.7|116642.7|116766.5|116566.5|116785|116644.2|116737.2|116566|21
1631275800000|2021-09-10 12:10:00|116766|116566|116769.5|116569.5|116781|116581|116766|116566|4
1631276100000|2021-09-10 12:15:00|116765.5|116565.5|116768.5|116568.5|116768.5|116568.5|116752.5|116552.5|15
1631276400000|2021-09-10 12:20:00|116768|116568|116737|116537|116768|116568|116735|116535|14
1631276700000|2021-09-10 12:25:00|116736.5|116536.5|116741.5|116541.5|116750|116550|116736.5|116536.5|6
1631277000000|2021-09-10 12:30:00|116743|116543|116749|116549|116749.5|116596|116696|116529.5|20
1631277300000|2021-09-10 12:35:00|116746.5|116546.5|116743.5|116543.5|116746.5|116546.5|116743.5|116543.5|8
1631277600000|2021-09-10 12:40:00|116736.5|116536.5|116772|116572|116775|116607|116707|116536.5|26
1631277900000|2021-09-10 12:45:00|116772.5|116572.5|116777|116577|116801.5|116634.5|116730.5|116563|44
1631278200000|2021-09-10 12:50:00|116777.2|116577.2|116793|116593|116798|116598|116777.2|116577.2|16
1631278500000|2021-09-10 12:55:00|116790|116590|116791|116591|116800|116600|116790|116590|7
1631278800000|2021-09-10 13:00:00|116790.5|116590.5|116789.3|116589.3|116796|116596|116789.3|116589.3|7
1631279100000|2021-09-10 13:05:00|116787.8|116587.8|116786|116586|116793|116640|116739|116586|22
1631279400000|2021-09-10 13:10:00|116787|116587|116785.5|116585.5|116787|116640|116736|116584.5|12
1631279700000|2021-09-10 13:15:00|116739.5|116639.5|116797.6|116597.6|116797.6|116639.5|116735|116583.5|8
1631280000000|2021-09-10 13:20:00|116798.3|116598.3|116754.8|116654.8|116799.8|116654.8|116753|116597.8|13
1631280300000|2021-09-10 13:25:00|116755|116655|116756|116656|116768.5|116668.5|116744|116644|53
1631280600000|2021-09-10 13:30:00|116763.5|116663.5|116820|116620|116833.5|116683.5|116763.5|116619.5|41
1631280900000|2021-09-10 13:35:00|116819.5|116619.5|116826|116626|116849.5|116681|116777|116619.5|42
1631281200000|2021-09-10 13:40:00|116826.5|116626.5|116825|116625|116826.5|116626.5|116788|116588|19
1631281500000|2021-09-10 13:45:00|116822.5|116622.5|116840|116640|116840|116671.5|116771.5|116615|13
1631281800000|2021-09-10 13:50:00|116840.5|116640.5|116847.5|116647.5|116847.5|116647.5|116840.5|116640.5|5
1631282100000|2021-09-10 13:55:00|116848|116648|116824.5|116624.5|116848|116648|116824.5|116624.5|16
1631282400000|2021-09-10 14:00:00|116774|116674|116845|116645|116845|116674.5|116763|116621|40
1631282700000|2021-09-10 14:05:00|116844.5|116644.5|116817.5|116717.5|116870.5|116718|116817.5|116644.5|27
1631283000000|2021-09-10 14:10:00|116817|116717|116800|116700|116817|116717|116796.5|116696.5|16
1631283300000|2021-09-10 14:15:00|116808.5|116708.5|116798|116698|116808.5|116708.5|116796.5|116696.5|12
1631283600000|2021-09-10 14:20:00|116797|116697|116801|116701|116812|116712|116795.2|116695.2|15
1631283900000|2021-09-10 14:25:00|116800.5|116700.5|116806.2|116706.2|116871|116719.5|116797.7|116661.5|27
1631284200000|2021-09-10 14:30:00|116805.2|116705.2|116922.5|116722.5|116955.5|116789.2|116805|116705|131
1631284500000|2021-09-10 14:35:00|116922|116722|116914|116714|116924.8|116724.8|116897|116697|34
1631284800000|2021-09-10 14:40:00|116916|116716|116973.5|116773.5|116979|116808.2|116908.2|116714|35
1631285100000|2021-09-10 14:45:00|116973|116773|116952|116752|116984|116802.3|116902.3|116747|59
1631285400000|2021-09-10 14:50:00|116952.5|116752.5|116943|116743|116952.5|116752.5|116935.5|116735.5|15
1631285700000|2021-09-10 14:55:00|116945.5|116745.5|117082.7|116882.7|117139.5|116958|116943.7|116745.5|229
1631286000000|2021-09-10 15:00:00|117085.5|116885.5|117069|116869|117132|116957.3|117027.2|116869|128
1631286300000|2021-09-10 15:05:00|117069.5|116869.5|117115|116915|117125.5|116973.1|117039.6|116869.5|71
1631286600000|2021-09-10 15:10:00|117115.5|116915.5|117091.5|116891.5|117121.5|116968.5|117041.8|116891.5|40
1631286900000|2021-09-10 15:15:00|117087.6|116887.6|117048|116848|117099.8|116953.7|117024.1|116836|67
1631287200000|2021-09-10 15:20:00|117051|116851|117107.5|116907.5|117107.5|116935.5|117014.3|116850.5|39
1631287500000|2021-09-10 15:25:00|117106.8|116906.8|117107.5|116907.5|117107.5|116907.5|117105.8|116905.8|7
1631287800000|2021-09-10 15:30:00|117108|116908|117082.5|116882.5|117108.5|116938.5|117035.5|116880|28
1631288100000|2021-09-10 15:35:00|117032|116932|117063|116863|117063|116932.3|117006|116853.8|40
1631288400000|2021-09-10 15:40:00|117063.5|116863.5|117084|116884|117120.5|116949.8|117024.7|116863.5|34
1631288700000|2021-09-10 15:45:00|117085.4|116885.4|117063.5|116863.5|117085.4|116916.8|117016.6|116859.5|19
1631289000000|2021-09-10 15:50:00|117064.5|116864.5|117148|116948|117162.5|116989.5|117050|116864.5|38
1631289300000|2021-09-10 15:55:00|117141.8|116941.8|117141.5|116941.5|117148.5|116989.3|117085.1|116927.5|31
1631289600000|2021-09-10 16:00:00|117142|116942|117139.9|116939.9|117142|116942|117139.9|116939.9|10
1631290200000|2021-09-10 16:10:00|117106|116906|117079.7|116879.7|117131.7|116931.7|117074.8|116874.8|60
1631290500000|2021-09-10 16:15:00|117079.2|116879.2|117058|116858|117085|116885|117055|116855|35
1631290800000|2021-09-10 16:20:00|117062.8|116862.8|117013|116913|117063.8|116913|117012|116862|15
1631291100000|2021-09-10 16:25:00|117013.5|116913.5|117014.5|116914.5|117014.5|116914.5|117013.5|116913.5|5
1631291400000|2021-09-10 16:30:00|117014.4|116914.4|117014.5|116914.5|117014.5|116914.5|117014.4|116914.4|2
1631291700000|2021-09-10 16:35:00|117013|116913|116999.5|116899.5|117013|116913|116998|116898|82
1631292000000|2021-09-10 16:40:00|116999|116899|117000.5|116900.5|117000.5|116900.5|116995|116895|68
1631292300000|2021-09-10 16:45:00|117001|116901|117057.5|116857.5|117057.5|116907.5|117001|116857|15
1631292600000|2021-09-10 16:50:00|117053.5|116853.5|117101|116901|117105|116927|117015.5|116853|39
1631292900000|2021-09-10 16:55:00|117102|116902|117109.2|116909.2|117111.5|116911.5|117102|116902|8
1631293200000|2021-09-10 17:00:00|117082.1|116882.1|117083|116883|117084|116884|117080.1|116880.1|12
1631293500000|2021-09-10 17:05:00|117087.8|116887.8|117082.5|116882.5|117088.8|116888.8|117082|116882|12
1631294100000|2021-09-10 17:15:00|117088|116888|117088.5|116888.5|117089|116889|117087.5|116887.5|10
1631294400000|2021-09-10 17:20:00|117087.5|116887.5|117111|116911|117111|116943.4|117043.4|116885.5|26
1631294700000|2021-09-10 17:25:00|117129|116929|117140.5|116940.5|117151.2|116951.2|117129|116929|29
1631295000000|2021-09-10 17:30:00|117142|116942|117121|116921|117142|116942|117120.5|116920.5|19
1631295300000|2021-09-10 17:35:00|117118|116918|117116|116916|117118|116918|117116|116916|4
1631295600000|2021-09-10 17:40:00|117115.5|116915.5|117090.4|116890.4|117131.5|116946|117046|116873.3|25
1631295900000|2021-09-10 17:45:00|117088.9|116888.9|117082|116882|117089.5|116889.5|117081.5|116881.5|24
1631296200000|2021-09-10 17:50:00|117090.5|116890.5|117093|116893|117093.5|116893.5|117090.5|116890.5|8
1631296500000|2021-09-10 17:55:00|117092.5|116892.5|117087|116887|117093.5|116893.5|117086.5|116886.5|12
1631296800000|2021-09-10 18:00:00|117086.5|116886.5|117099|116899|117099|116899|117086.5|116886.5|14
1631297100000|2021-09-10 18:05:00|117099.5|116899.5|117134|116934|117134.5|116934.5|117099.5|116899.5|62
1631297400000|2021-09-10 18:10:00|117133.5|116933.5|117159.5|116959.5|117161.5|116961.5|117115.5|116915.5|59
1631297700000|2021-09-10 18:15:00|117159|116959|117178.8|116978.8|117180|116980|117138.5|116938.5|37
1631298000000|2021-09-10 18:20:00|117180|116980|117171.5|116971.5|117180|116980|117171.5|116971.5|15
1631298300000|2021-09-10 18:25:00|117172|116972|117138.5|116938.5|117172|116972|117138.5|116938.5|18
1631298600000|2021-09-10 18:30:00|117138|116938|117168.5|116968.5|117168.5|116987|117086.5|116934|22
1631298900000|2021-09-10 18:35:00|117169|116969|117169.5|116969.5|117170.3|116970.3|117168.8|116968.8|8
1631299200000|2021-09-10 18:40:00|117169|116969|117169|116969|117169|116969|117168.8|116968.8|3
1631299500000|2021-09-10 18:45:00|117168.8|116968.8|117169.5|116969.5|117169.9|116969.9|117168.5|116968.5|11
1631299800000|2021-09-10 18:50:00|117169|116969|117188.8|116988.8|117224.7|117024.7|117169|116969|25
1631300100000|2021-09-10 18:55:00|117185.8|116985.8|117185.8|116985.8|117185.8|116985.8|117185.8|116985.8|1
1631300400000|2021-09-10 19:00:00|117181.3|116981.3|117182.3|116982.3|117182.3|116982.3|117181.3|116981.3|2
1631301000000|2021-09-10 19:10:00|117184.8|116984.8|117259|117059|117259.5|117080.2|117164.5|116984.8|36
1631301300000|2021-09-10 19:15:00|117259.5|117059.5|117259.5|117059.5|117259.5|117059.5|117259|117059|5
1631301600000|2021-09-10 19:20:00|117259|117059|117263|117063|117263|117063|117249.5|117049.5|17
1631301900000|2021-09-10 19:25:00|117262.5|117062.5|117287.5|117087.5|117289|117089|117262.5|117062.5|8
1631302200000|2021-09-10 19:30:00|117295.5|117095.5|117313|117113|117313|117113|117295.5|117095.5|3
1631302500000|2021-09-10 19:35:00|117290|117090|117304.1|117104.1|117329.2|117129.2|117290|117090|8
1631303100000|2021-09-10 19:45:00|117317.7|117117.7|117294.1|117094.1|117317.7|117117.7|117294.1|117094.1|3
1631303400000|2021-09-10 19:50:00|117271.7|117071.7|117287|117087|117288|117088|117256.7|117056.7|13
1631303700000|2021-09-10 19:55:00|117285.5|117085.5|117299.5|117099.5|117319.5|117119.5|117261.7|117061.7|18
1631491200000|2021-09-13 00:00:00|117245|117045|117303.5|117103.5|117420|117178|117204|116901|259
1631491500000|2021-09-13 00:05:00|117298.5|117098.5|117355.4|117255.4|117424.8|117278.9|117235.1|117036|337
1631491800000|2021-09-13 00:10:00|117355.9|117255.9|117346.7|117246.7|117426.7|117277.7|117328.4|117196.7|313
1631492100000|2021-09-13 00:15:00|117345.7|117245.7|117403.1|117303.1|117451.7|117303.1|117337.5|117237.5|320
1631492400000|2021-09-13 00:20:00|117402.2|117302.2|117535.4|117435.4|117556.7|117456.7|117392.7|117248.4|409
1631492700000|2021-09-13 00:25:00|117536.4|117436.4|117515.5|117415.5|117563.5|117463.5|117490|117390|303
1631493000000|2021-09-13 00:30:00|117515|117415|117470|117370|117521.1|117421.1|117460|117360|190
1631493300000|2021-09-13 00:35:00|117468|117368|117378.5|117278.5|117483|117368|117369.5|117239.5|232
1631493600000|2021-09-13 00:40:00|117377|117277|117365.5|117265.5|117390.5|117290.5|117356|117256|200
1631493900000|2021-09-13 00:45:00|117367.2|117267.2|117371|117271|117394.7|117294.7|117348.5|117248.5|257
1631494200000|2021-09-13 00:50:00|117372|117272|117393.5|117293.5|117408.5|117308.5|117356.9|117256.9|207
1631494500000|2021-09-13 00:55:00|117394.4|117294.4|117481.5|117381.5|117491.2|117391.2|117393.4|117293.4|253
1631494800000|2021-09-13 01:00:00|117481.2|117381.2|117513.9|117413.9|117565|117465|117478.4|117378.4|290
1631495100000|2021-09-13 01:05:00|117512.5|117412.5|117590|117490|117592.8|117492.8|117510.4|117410.4|345
1631495400000|2021-09-13 01:10:00|117591.5|117491.5|117553.5|117453.5|117603|117503|117531.5|117431.5|231
1631495700000|2021-09-13 01:15:00|117554|117454|117540.5|117440.5|117572.7|117472.7|117502.7|117402.7|260
1631496000000|2021-09-13 01:20:00|117541.2|117441.2|117620.5|117520.5|117628.5|117528.5|117515.4|117415.4|331
1631496300000|2021-09-13 01:25:00|117622.6|117522.6|117588.9|117488.9|117622.6|117522.6|117545.4|117445.4|306
1631496600000|2021-09-13 01:30:00|117589|117489|117496.5|117396.5|117598|117498|117486.2|117386.2|229
1631496900000|2021-09-13 01:35:00|117496.9|117396.9|117528.5|117428.5|117528.5|117428.5|117478.1|117378.1|225
1631497200000|2021-09-13 01:40:00|117529.6|117429.6|117489.2|117389.2|117558.6|117458.6|117484.2|117384.2|307
1631497500000|2021-09-13 01:45:00|117489.4|117389.4|117522.5|117422.5|117531|117431|117479.2|117379.2|275
1631497800000|2021-09-13 01:50:00|117525|117425|117513.4|117413.4|117536.4|117436.4|117501.1|117401.1|240
1631498100000|2021-09-13 01:55:00|117512.9|117412.9|117560|117460|117570.5|117470.5|117510.9|117410.9|179
1631498400000|2021-09-13 02:00:00|117565.9|117465.9|117575|117475|117651.7|117513.1|117565.9|117444.7|234
1631498700000|2021-09-13 02:05:00|117575.5|117475.5|117560.4|117460.4|117595.5|117495.5|117558.4|117458.4|179
1631499000000|2021-09-13 02:10:00|117559|117459|117558.4|117458.4|117569.4|117469.4|117535|117435|226
1631499300000|2021-09-13 02:15:00|117559.5|117459.5|117549.5|117449.5|117565|117465|117542.5|117442.5|116
1631499600000|2021-09-13 02:20:00|117553.5|117453.5|117603.2|117503.2|117615|117515|117538.5|117438.5|221
1631499900000|2021-09-13 02:25:00|117602.9|117502.9|117603.9|117503.9|117635.5|117535.5|117602.9|117502.9|163
1631500200000|2021-09-13 02:30:00|117605.5|117505.5|117599.5|117499.5|117605.5|117505.5|117560|117460|118
1631500500000|2021-09-13 02:35:00|117598.5|117498.5|117563.6|117463.6|117598.5|117498.5|117554.5|117454.5|88
1631500800000|2021-09-13 02:40:00|117564.6|117464.6|117561.5|117461.5|117579|117479|117537.1|117437.1|151
1631501100000|2021-09-13 02:45:00|117563.5|117463.5|117580.5|117480.5|117587|117487|117561|117461|105
1631501400000|2021-09-13 02:50:00|117577.5|117477.5|117577|117477|117581.5|117481.5|117562.9|117462.9|88
1631501700000|2021-09-13 02:55:00|117575.4|117475.4|117579.5|117479.5|117582.5|117482.5|117565.4|117465.4|75
1631502000000|2021-09-13 03:00:00|117578.5|117478.5|117533.5|117433.5|117593|117493|117523.1|117423.1|169
1631502300000|2021-09-13 03:05:00|117535|117435|117510.3|117410.3|117569.9|117469.9|117491.2|117391.2|192
1631502600000|2021-09-13 03:10:00|117512.5|117412.5|117515.4|117415.4|117527.5|117427.5|117505.4|117405.4|91
1631502900000|2021-09-13 03:15:00|117514.1|117414.1|117487.2|117387.2|117517.5|117417.5|117484|117384|55
1631503200000|2021-09-13 03:20:00|117495.2|117395.2|117487.2|117387.2|117496.9|117396.9|117482.5|117382.5|46
1631503500000|2021-09-13 03:25:00|117489.2|117389.2|117514.9|117414.9|117521.6|117421.6|117489.2|117389.2|79
1631503800000|2021-09-13 03:30:00|117508.4|117408.4|117546.5|117446.5|117550|117450|117496.2|117396.2|99
1631504100000|2021-09-13 03:35:00|117549|117449|117565.5|117465.5|117576|117476|117543.5|117443.5|74
1631504400000|2021-09-13 03:40:00|117564.5|117464.5|117574.5|117474.5|117586.5|117486.5|117561.5|117461.5|58
1631504700000|2021-09-13 03:45:00|117575|117475|117574.4|117474.4|117647|117501|117566|117441|59
1631505000000|2021-09-13 03:50:00|117574.1|117474.1|117574.4|117474.4|117588.2|117488.2|117563.7|117463.7|97
1631505300000|2021-09-13 03:55:00|117573.9|117473.9|117592.5|117492.5|117612.5|117512.5|117570.4|117470.4|107
1631505600000|2021-09-13 04:00:00|117595|117495|117602.9|117502.9|117604.5|117504.5|117592.5|117492.5|92
1631505900000|2021-09-13 04:05:00|117602.5|117502.5|117594.9|117494.9|117602.9|117502.9|117585|117485|68
1631506200000|2021-09-13 04:10:00|117598.4|117498.4|117599.5|117499.5|117602.5|117502.5|117576|117476|95
1631506500000|2021-09-13 04:15:00|117603|117503|117598.4|117498.4|117609.5|117509.5|117593|117493|75
1631506800000|2021-09-13 04:20:00|117598.5|117498.5|117599.4|117499.4|117612.4|117512.4|117579.5|117479.5|58
1631507100000|2021-09-13 04:25:00|117595|117495|117589.5|117489.5|117608.5|117508.5|117580|117480|84
1631507400000|2021-09-13 04:30:00|117590|117490|117609|117509|117619|117519|117583.5|117483.5|118
1631507700000|2021-09-13 04:35:00|117608.9|117508.9|117619.5|117519.5|117629.5|117529.5|117597.9|117497.9|126
1631508000000|2021-09-13 04:40:00|117619.7|117519.7|117687.2|117587.2|117689.7|117589.7|117615|117515|144
1631508300000|2021-09-13 04:45:00|117691|117591|117664.5|117564.5|117709|117609|117660.5|117560.5|261
1631508600000|2021-09-13 04:50:00|117662.5|117562.5|117757.9|117657.9|117758.4|117658.4|117661|117561|266
1631508900000|2021-09-13 04:55:00|117758.9|117658.9|117715|117615|117773.9|117673.9|117704.5|117604.5|263
1631509200000|2021-09-13 05:00:00|117709.1|117609.1|117732.5|117632.5|117807.7|117657.5|117705|117605|303
1631509500000|2021-09-13 05:05:00|117728.4|117628.4|117814|117714|117826.9|117726.9|117726|117626|332
1631509800000|2021-09-13 05:10:00|117814.5|117714.5|117792.4|117692.4|117824|117724|117784|117684|230
1631510100000|2021-09-13 05:15:00|117792.9|117692.9|117775.4|117675.4|117820|117720|117774.5|117674.5|165
1631510400000|2021-09-13 05:20:00|117773.6|117673.6|117772.5|117672.5|117814.1|117714.1|117771.5|117671.5|249
1631510700000|2021-09-13 05:25:00|117774|117674|117732|117632|117778.5|117678.5|117725|117625|232
1631511000000|2021-09-13 05:30:00|117729.6|117629.6|117690|117590|117740.1|117640.1|117689|117589|202
1631511300000|2021-09-13 05:35:00|117694.1|117594.1|117695.1|117595.1|117697.4|117597.4|117675.6|117575.6|170
1631511600000|2021-09-13 05:40:00|117694.5|117594.5|117684.5|117584.5|117713.5|117613.5|117672.5|117572.5|197
1631511900000|2021-09-13 05:45:00|117685|117585|117680.5|117580.5|117693|117593|117668.5|117568.5|135
1631512200000|2021-09-13 05:50:00|117675.9|117575.9|117629.5|117529.5|117678.5|117578.5|117628.4|117528.4|170
1631512500000|2021-09-13 05:55:00|117633.5|117533.5|117645.5|117545.5|117688.1|117588.1|117629.5|117529.5|239
1631512800000|2021-09-13 06:00:00|117643|117543|117644.4|117544.4|117649|117549|117625|117525|207
1631513100000|2021-09-13 06:05:00|117641.5|117541.5|117637.5|117537.5|117674.5|117574.5|117635.5|117535.5|257
1631513400000|2021-09-13 06:10:00|117639|117539|117674.9|117574.9|117704.1|117604.1|117636.5|117536.5|242
1631513700000|2021-09-13 06:15:00|117674.7|117574.7|117725.9|117625.9|117732|117632|117659.9|117559.9|226
1631514000000|2021-09-13 06:20:00|117726.7|117626.7|117719|117619|117741.2|117641.2|117707.4|117607.4|217
1631514300000|2021-09-13 06:25:00|117720|117620|117703.5|117603.5|117732|117632|117693.5|117593.5|178
1631514600000|2021-09-13 06:30:00|117705.1|117605.1|117716.4|117616.4|117725|117625|117686.5|117586.5|83
1631514900000|2021-09-13 06:35:00|117715.5|117615.5|117701|117601|117763.5|117615.5|117697.5|117552|42
1631515200000|2021-09-13 06:40:00|117703.5|117603.5|117743|117643|117754.5|117648|117697|117547.5|81
1631515500000|2021-09-13 06:45:00|117741|117641|117754.5|117654.5|117797.9|117654.5|117727|117579.5|41
1631515800000|2021-09-13 06:50:00|117759|117659|117821.5|117621.5|117823.5|117671|117759|117616.5|37
1631516100000|2021-09-13 06:55:00|117823|117623|117834|117634|117850.9|117696.1|117771.4|117620|45
1631516400000|2021-09-13 07:00:00|117832.5|117632.5|117792|117592|117833|117713.5|117760|117585|47
1631516700000|2021-09-13 07:05:00|117790|117590|117776.5|117676.5|117824|117677.5|117737|117590|87
1631517000000|2021-09-13 07:10:00|117777.5|117677.5|117785|117585|117860.5|117714|117738|117584.5|64
1631517300000|2021-09-13 07:15:00|117784.5|117584.5|117689.9|117589.9|117794.5|117619.2|117689.9|117559.4|41
1631517600000|2021-09-13 07:20:00|117690|117590|117695.5|117495.5|117725.4|117590|117645.4|117469.6|56
1631517900000|2021-09-13 07:25:00|117694.4|117494.4|117678.5|117478.5|117695.5|117495.5|117669.5|117469.5|22
1631518200000|2021-09-13 07:30:00|117681|117481|117683|117483|117686.7|117486.7|117676.4|117476.4|22
1631518500000|2021-09-13 07:35:00|117683.1|117483.1|117622|117522|117683.1|117530.2|117610|117478.9|35
1631518800000|2021-09-13 07:40:00|117622.2|117522.2|117610|117510|117635|117535|117610|117510|13
1631519100000|2021-09-13 07:45:00|117607.9|117507.9|117661.2|117461.2|117668|117516|117607.4|117460.2|44
1631519400000|2021-09-13 07:50:00|117663.7|117463.7|117620|117420|117663.7|117511.9|117588.5|117420|31
1631519700000|2021-09-13 07:55:00|117620.9|117420.9|117638.5|117438.5|117646|117468.5|117568.5|117402.8|51
1631520000000|2021-09-13 08:00:00|117638|117438|117634.5|117434.5|117640|117440|117625|117425|31
1631520300000|2021-09-13 08:05:00|117636.5|117436.5|117652.5|117452.5|117655.5|117455.5|117623|117423|26
1631520600000|2021-09-13 08:10:00|117654.5|117454.5|117639.5|117439.5|117654.5|117493|117581|117428.5|27
1631520900000|2021-09-13 08:15:00|117636|117436|117638|117438|117649.5|117506.9|117570|117424|41
1631521200000|2021-09-13 08:20:00|117633.5|117433.5|117625|117425|117640|117483.4|117570|117425|29
1631521500000|2021-09-13 08:25:00|117627.4|117427.4|117654.5|117454.5|117660.5|117518|117578|117427.4|54
1631521800000|2021-09-13 08:30:00|117652.5|117452.5|117615|117415|117652.5|117490|117561|117413|36
1631522100000|2021-09-13 08:35:00|117617.5|117417.5|117614|117414|117622.5|117457.6|117526.5|117367.5|61
1631522400000|2021-09-13 08:40:00|117611|117411|117621.5|117421.5|117633|117472.5|117564|117409|28
1631522700000|2021-09-13 08:45:00|117620|117420|117591|117391|117620|117451|117551|117391|38
1631523000000|2021-09-13 08:50:00|117590.5|117390.5|117614.5|117414.5|117614.5|117479|117538.5|117390.5|46
1631523300000|2021-09-13 08:55:00|117612.5|117412.5|117567.9|117467.9|117623|117469.5|117558|117412.5|17
1631523600000|2021-09-13 09:00:00|117568.4|117468.4|117540|117440|117615|117470|117540|117407.4|24
1631523900000|2021-09-13 09:05:00|117538.2|117438.2|117605|117405|117605|117455|117536|117404.4|8
1631524200000|2021-09-13 09:10:00|117552|117452|117627.5|117427.5|117627.5|117477.5|117551|117404.4|12
1631524500000|2021-09-13 09:15:00|117573.5|117473.5|117642.9|117442.9|117642.9|117473.5|117573.5|117424|7
1631524800000|2021-09-13 09:20:00|117643.9|117443.9|117589.5|117489.5|117644.5|117491.5|117587|117437.5|10
1631525100000|2021-09-13 09:25:00|117585.5|117485.5|117599.5|117499.5|117600|117500|117560|117460|26
1631525400000|2021-09-13 09:30:00|117594.3|117494.3|117620|117520|117625|117525|117594.3|117494.3|16
1631525700000|2021-09-13 09:35:00|117624|117524|117685.2|117485.2|117699|117553.5|117620|117484.5|27
1631526000000|2021-09-13 09:40:00|117685.1|117485.1|117639.5|117539.5|117688|117539.5|117625.5|117485.1|20
1631526300000|2021-09-13 09:45:00|117634|117534|117713.5|117513.5|117713.5|117559.5|117634|117503.5|18
1631526600000|2021-09-13 09:50:00|117714|117514|117725|117525|117728.5|117528.5|117706|117506|14
1631526900000|2021-09-13 09:55:00|117726|117526|117707|117507|117726|117526|117702|117502|10
1631527200000|2021-09-13 10:00:00|117706.5|117506.5|117710|117510|117712.1|117512.1|117703|117503|6
1631527500000|2021-09-13 10:05:00|117709.6|117509.6|117709.3|117509.3|117717.6|117517.6|117708.3|117508.3|5
1631527800000|2021-09-13 10:10:00|117702|117502|117707.7|117507.7|117709.3|117509.3|117702|117502|9
1631528100000|2021-09-13 10:15:00|117708.2|117508.2|117710|117510|117710|117510|117701.5|117501.5|5
1631528400000|2021-09-13 10:20:00|117715|117515|117715|117515|117715|117515|117706|117506|5
1631528700000|2021-09-13 10:25:00|117703.5|117503.5|117664.3|117464.3|117703.5|117503.5|117662.8|117462.8|17
1631529000000|2021-09-13 10:30:00|117655.5|117455.5|117645|117445|117655.5|117455.5|117635|117435|9
1631529300000|2021-09-13 10:35:00|117598|117498|117595|117495|117598|117498|117592|117492|4
1631529600000|2021-09-13 10:40:00|117595.7|117495.7|117615|117515|117660|117515|117595.7|117455|9
1631529900000|2021-09-13 10:45:00|117618.5|117518.5|117641.2|117541.2|117645|117545|117615|117515|13
1631530200000|2021-09-13 10:50:00|117644.4|117544.4|117639.7|117539.7|117645.9|117545.9|117638.9|117538.9|13
1631530500000|2021-09-13 10:55:00|117635|117535|117624.5|117524.5|117644.7|117544.7|117624.5|117524.5|8
1631530800000|2021-09-13 11:00:00|117634.5|117534.5|117685|117485|117685|117539.7|117634.5|117485|6
1631531100000|2021-09-13 11:05:00|117685.5|117485.5|117685.5|117485.5|117685.5|117543.5|117643.5|117485.5|5
1631531400000|2021-09-13 11:10:00|117690|117490|117698.5|117498.5|117707.5|117507.5|117690|117490|6
1631531700000|2021-09-13 11:15:00|117695|117495|117732.5|117532.5|117741|117541|117695|117495|12
1631532000000|2021-09-13 11:20:00|117741|117541|117732.5|117532.5|117741|117541|117732.5|117532.5|2
1631532300000|2021-09-13 11:25:00|117739.5|117539.5|117732.5|117532.5|117739.5|117539.5|117732.5|117532.5|2
1631532600000|2021-09-13 11:30:00|117740.5|117540.5|117732.5|117532.5|117740.5|117540.5|117732.5|117532.5|2
1631532900000|2021-09-13 11:35:00|117741.5|117541.5|117732.5|117532.5|117741.5|117592|117692|117532.5|4
1631533200000|2021-09-13 11:40:00|117735|117535|117740|117540|117759|117559|117735|117535|18
1631533500000|2021-09-13 11:45:00|117748|117548|117740|117540|117748|117548|117740|117540|4
1631533800000|2021-09-13 11:50:00|117749.5|117549.5|117740|117540|117749.5|117549.5|117740|117540|2
1631534100000|2021-09-13 11:55:00|117747|117547|117742|117542|117754|117554|117725|117525|12
1631534400000|2021-09-13 12:00:00|117738.5|117538.5|117731|117531|117748|117548|117731|117531|16
1631534700000|2021-09-13 12:05:00|117730.5|117530.5|117688.5|117488.5|117732.7|117532.7|117684|117484|36
1631535000000|2021-09-13 12:10:00|117692.5|117492.5|117681.5|117481.5|117710.5|117510.5|117681.5|117481.5|12
1631535300000|2021-09-13 12:15:00|117617.9|117517.9|117681|117481|117682|117525|117616.9|117459.2|26
1631535900000|2021-09-13 12:25:00|117683|117483|117682|117482|117683|117483|117681.5|117481.5|3
1631536200000|2021-09-13 12:30:00|117681.5|117481.5|117638|117438|117681.5|117514.7|117612.7|117437.5|11
1631536500000|2021-09-13 12:35:00|117635.5|117435.5|117651|117451|117651|117451|117597|117397|19
1631536800000|2021-09-13 12:40:00|117650|117450|117640|117440|117650|117450|117640|117440|2
1631537100000|2021-09-13 12:45:00|117639.7|117439.7|117626|117426|117639.7|117476|117565|117426|9
1631537400000|2021-09-13 12:50:00|117622|117422|117562.5|117362.5|117622|117440.5|117512|117362.5|17
1631537700000|2021-09-13 12:55:00|117567|117367|117562.5|117362.5|117572|117372|117562.5|117362.5|10
1631538000000|2021-09-13 13:00:00|117567|117367|117562|117362|117569.5|117369.5|117562|117362|4
1631538300000|2021-09-13 13:05:00|117500.7|117400.7|117524.5|117324.5|117557|117401.5|117467|117319.5|17
1631538600000|2021-09-13 13:10:00|117528.5|117328.5|117524.5|117324.5|117528.5|117328.5|117524.5|117324.5|3
1631539500000|2021-09-13 13:25:00|117524|117324|117482|117382|117525|117382.5|117476.5|117324|12
1631539800000|2021-09-13 13:30:00|117483|117383|117489.5|117389.5|117490|117390|117479|117379|26
1631540100000|2021-09-13 13:35:00|117489|117389|117497|117397|117497|117397|117482.5|117382.5|26
1631540400000|2021-09-13 13:40:00|117500|117400|117563.5|117463.5|117616.2|117465|117500|117361.5|70
1631540700000|2021-09-13 13:45:00|117562.5|117462.5|117552.5|117452.5|117611|117468.5|117548.5|117410|38
1631541000000|2021-09-13 13:50:00|117551|117451|117494.5|117394.5|117551|117451|117491|117391|32
1631541300000|2021-09-13 13:55:00|117494|117394|117481|117381|117494|117394|117473|117373|28
1631541600000|2021-09-13 14:00:00|117480.5|117380.5|117395|117295|117481|117381|117391|117291|120
1631541900000|2021-09-13 14:05:00|117394|117294|117410.5|117310.5|117413|117313|117380|117280|53
1631542200000|2021-09-13 14:10:00|117418|117318|117496.5|117396.5|117497|117397|117413|117286|134
1631542500000|2021-09-13 14:15:00|117497.5|117397.5|117500|117400|117551.5|117401.5|117484.5|117338.5|25
1631542800000|2021-09-13 14:20:00|117500.5|117400.5|117499.5|117399.5|117500.5|117400.5|117474|117374|41
1631543100000|2021-09-13 14:25:00|117499|117399|117530|117430|117530|117430|117499|117399|26
1631543400000|2021-09-13 14:30:00|117530.5|117430.5|117574.5|117474.5|117574.5|117474.5|117528|117428|29
1631543700000|2021-09-13 14:35:00|117574|117474|117500|117400|117597.5|117474|117500|117377.5|67
1631544000000|2021-09-13 14:40:00|117550|117350|117515|117415|117562.4|117415|117506.5|117350|22
1631544300000|2021-09-13 14:45:00|117514.5|117414.5|117552.7|117352.7|117565|117414.5|117487|117347.2|39
1631544600000|2021-09-13 14:50:00|117553.2|117353.2|117541.5|117341.5|117553.2|117353.2|117534|117334|19
1631544900000|2021-09-13 14:55:00|117542|117342|117528.5|117328.5|117542|117342|117520|117320|22
1631545200000|2021-09-13 15:00:00|117527|117327|117520.5|117320.5|117527|117327|117518.5|117318.5|13
1631545500000|2021-09-13 15:05:00|117519.1|117319.1|117438.4|117338.4|117520.5|117366.5|117434.9|117297.9|28
1631545800000|2021-09-13 15:10:00|117439.4|117339.4|117514.5|117314.5|117514.5|117341.3|117428|117262.5|44
1631546100000|2021-09-13 15:15:00|117520.2|117320.2|117577.9|117377.9|117582.9|117401.8|117499.8|117320.2|28
1631546400000|2021-09-13 15:20:00|117576.9|117376.9|117563.8|117363.8|117591.9|117391.9|117563.8|117363.8|13
1631546700000|2021-09-13 15:25:00|117566.8|117366.8|117520|117320|117566.8|117407.3|117498.5|117320|22
1631547000000|2021-09-13 15:30:00|117519.5|117319.5|117460|117360|117521.5|117365|117460|117305.5|18
1631547300000|2021-09-13 15:35:00|117454.8|117354.8|117459.2|117359.2|117460|117360|117452.5|117352.5|10
1631547600000|2021-09-13 15:40:00|117460|117360|117463.3|117363.3|117463.3|117363.3|117460|117360|4
1631547900000|2021-09-13 15:45:00|117460|117360|117480.5|117380.5|117485|117385|117459.5|117359.5|16
1631548200000|2021-09-13 15:50:00|117477.5|117377.5|117477|117377|117479|117379|117470.6|117370.6|13
1631548500000|2021-09-13 15:55:00|117470.5|117370.5|117505.5|117305.5|117522|117377|117467.5|117305.5|15
1631548800000|2021-09-13 16:00:00|117505|117305|117470|117370|117510|117375.5|117460|117305|7
1631549400000|2021-09-13 16:10:00|117466|117366|117478.3|117278.3|117510.5|117366|117440.8|117266.5|28
1631549700000|2021-09-13 16:15:00|117479.3|117279.3|117490|117290|117490|117290|117479.3|117279.3|8
1631550000000|2021-09-13 16:20:00|117448.5|117348.5|117456|117356|117456|117356|117448.5|117348.5|3
1631550300000|2021-09-13 16:25:00|117446|117346|117460|117360|117460|117360|117446|117346|3
1631550900000|2021-09-13 16:35:00|117454.5|117354.5|117495|117295|117501.5|117354.5|117452|117292.8|15
1631551800000|2021-09-13 16:50:00|117453|117353|117466|117366|117467|117367|117453|117353|7
1631552100000|2021-09-13 16:55:00|117466.5|117366.5|117464|117364|117466.5|117366.5|117464|117364|3
1631553000000|2021-09-13 17:10:00|117466|117366|117488.5|117388.5|117490|117390|117466|117366|9
1631553300000|2021-09-13 17:15:00|117489|117389|117483.5|117383.5|117489.5|117389.5|117466.5|117366.5|19
1631553600000|2021-09-13 17:20:00|117541.5|117341.5|117524|117424|117569.5|117429.5|117499.5|117341.5|54
1631553900000|2021-09-13 17:25:00|117523.5|117423.5|117612.5|117412.5|117640.7|117440.7|117523.5|117389.1|71
1631554200000|2021-09-13 17:30:00|117612|117412|117610.5|117410.5|117612|117412|117608|117408|11
1631554500000|2021-09-13 17:35:00|117613.5|117413.5|117630.5|117430.5|117633.2|117433.2|117613.5|117413.5|13
1631554800000|2021-09-13 17:40:00|117632.5|117432.5|117634.5|117434.5|117636|117436|117632.5|117432.5|7
1631555100000|2021-09-13 17:45:00|117633|117433|117634|117434|117634|117434|117630|117430|8
1631555400000|2021-09-13 17:50:00|117635.5|117435.5|117635.5|117435.5|117635.5|117435.5|117635.5|117435.5|1
1631555700000|2021-09-13 17:55:00|117636.5|117436.5|117660|117460|117666|117466|117636.5|117436.5|23
1631556000000|2021-09-13 18:00:00|117661|117461|117647.3|117447.3|117661|117461|117644.8|117444.8|22
1631556300000|2021-09-13 18:05:00|117646.8|117446.8|117645.3|117445.3|117646.8|117446.8|117645.3|117445.3|3
1631556600000|2021-09-13 18:10:00|117646.3|117446.3|117647|117447|117651.5|117451.5|117646.3|117446.3|12
1631556900000|2021-09-13 18:15:00|117647.5|117447.5|117653.3|117453.3|117653.8|117453.8|117647.5|117447.5|5
1631557800000|2021-09-13 18:30:00|117657.3|117457.3|117657.3|117457.3|117657.3|117457.3|117657.3|117457.3|1
1631558100000|2021-09-13 18:35:00|117657.5|117457.5|117631.3|117431.3|117657.5|117457.5|117631.3|117431.3|25
1631558400000|2021-09-13 18:40:00|117631.8|117431.8|117612.5|117412.5|117645|117477.4|117575.4|117402.8|76
1631558700000|2021-09-13 18:45:00|117613.5|117413.5|117611.5|117411.5|117643.5|117443.5|117608.8|117408.8|39
1631559000000|2021-09-13 18:50:00|117612|117412|117611|117411|117613|117413|117610.5|117410.5|13
1631559300000|2021-09-13 18:55:00|117609.5|117409.5|117609.5|117409.5|117609.5|117409.5|117609.5|117409.5|1
1631559600000|2021-09-13 19:00:00|117610.5|117410.5|117620|117420|117620.5|117420.5|117610.5|117410.5|10
1631559900000|2021-09-13 19:05:00|117620.5|117420.5|117628.5|117428.5|117632|117478.5|117571.5|117420.5|28
1631560200000|2021-09-13 19:10:00|117628|117428|117573|117473|117628|117476|117573|117428|8
1631560500000|2021-09-13 19:15:00|117572|117472|117573|117473|117573|117473|117572|117472|2
1631561100000|2021-09-13 19:25:00|117572|117472|117605|117405|117614|117473|117562.5|117405|21
1631561400000|2021-09-13 19:30:00|117604.5|117404.5|117604.5|117404.5|117604.5|117404.5|117604.5|117404.5|1
1631561700000|2021-09-13 19:35:00|117604|117404|117610|117410|117628.7|117428.7|117604|117404|17
1631562600000|2021-09-13 19:50:00|117605.5|117405.5|117600|117400|117605.5|117405.5|117599.5|117399.5|5
1631562900000|2021-09-13 19:55:00|117601|117401|117590|117390|117601|117401|117590|117390|4
1631577600000|2021-09-14 00:00:00|117692.5|117357.5|117523.7|117323.7|117707.5|117466.5|117483.1|117317.2|284
1631577900000|2021-09-14 00:05:00|117472|117372|117546.1|117446.1|117550.5|117450.5|117466.1|117315.9|258
1631578200000|2021-09-14 00:10:00|117548|117448|117497.5|117397.5|117562.7|117462.7|117469.6|117369.6|169
1631578500000|2021-09-14 00:15:00|117499.5|117399.5|117503.1|117403.1|117509.4|117409.4|117471.1|117371.1|190
1631578800000|2021-09-14 00:20:00|117503|117403|117400.4|117300.4|117503.1|117403.1|117395|117295|248
1631579100000|2021-09-14 00:25:00|117405.8|117305.8|117370.1|117270.1|117438.3|117338.3|117366.5|117266.5|228
1631579400000|2021-09-14 00:30:00|117366.1|117266.1|117309.2|117209.2|117385.4|117285.4|117287.5|117187.5|301
1631579700000|2021-09-14 00:35:00|117307.9|117207.9|117263.5|117163.5|117307.9|117207.9|117237.1|117137.1|283
1631580000000|2021-09-14 00:40:00|117266.5|117166.5|117248.5|117148.5|117267.5|117167.5|117219.2|117119.2|255
1631580300000|2021-09-14 00:45:00|117245.5|117145.5|117331|117231|117334.7|117234.7|117229|117129|222
1631580600000|2021-09-14 00:50:00|117334.5|117234.5|117330|117230|117348.9|117248.9|117294.5|117194.5|175
1631580900000|2021-09-14 00:55:00|117326|117226|117331|117231|117332.9|117232.9|117301|117201|121
1631581200000|2021-09-14 01:00:00|117332.5|117232.5|117419.9|117319.9|117437.7|117337.7|117325.4|117225.4|222
1631581500000|2021-09-14 01:05:00|117419.4|117319.4|117412.5|117312.5|117435|117335|117388.4|117288.4|185
1631581800000|2021-09-14 01:10:00|117410.5|117310.5|117421.5|117321.5|117425.9|117325.9|117384|117284|184
1631582100000|2021-09-14 01:15:00|117419.5|117319.5|117350|117250|117422.5|117322.5|117341.5|117241.5|179
1631582400000|2021-09-14 01:20:00|117350.6|117250.6|117288|117188|117352|117252|117260.5|117160.5|287
1631582700000|2021-09-14 01:25:00|117295.4|117195.4|117273.1|117173.1|117374.2|117205|117269.6|117169.6|169
1631583000000|2021-09-14 01:30:00|117268.1|117168.1|117335|117235|117342.9|117242.9|117255.5|117155.5|300
1631583300000|2021-09-14 01:35:00|117335.9|117235.9|117357.9|117257.9|117370.7|117270.7|117327.2|117227.2|304
1631583600000|2021-09-14 01:40:00|117360|117260|117360.4|117260.4|117387|117287|117357|117257|210
1631583900000|2021-09-14 01:45:00|117360.6|117260.6|117386.2|117286.2|117386.2|117286.2|117353|117253|186
1631584200000|2021-09-14 01:50:00|117390.7|117290.7|117355|117255|117411.1|117311.1|117348.4|117248.4|245
1631584500000|2021-09-14 01:55:00|117361.2|117261.2|117375.4|117275.4|117388.2|117288.2|117345|117245|116
1631584800000|2021-09-14 02:00:00|117375.5|117275.5|117332.7|117232.7|117387.9|117287.9|117317.9|117217.9|205
1631585100000|2021-09-14 02:05:00|117333|117233|117323.4|117223.4|117364.1|117264.1|117313.5|117213.5|148
1631585400000|2021-09-14 02:10:00|117322.1|117222.1|117311.9|117211.9|117355|117255|117299|117199|213
1631585700000|2021-09-14 02:15:00|117310.6|117210.6|117285|117185|117310.6|117210.6|117249.6|117149.6|233
1631586000000|2021-09-14 02:20:00|117287|117187|117280.1|117180.1|117294.6|117194.6|117263|117163|203
1631586300000|2021-09-14 02:25:00|117282.4|117182.4|117288|117188|117298|117198|117268.4|117168.4|159
1631586600000|2021-09-14 02:30:00|117285|117185|117286.5|117186.5|117317|117217|117277.5|117177.5|152
1631586900000|2021-09-14 02:35:00|117290.5|117190.5|117274.5|117174.5|117297|117197|117269.1|117169.1|96
1631587200000|2021-09-14 02:40:00|117272.5|117172.5|117207.5|117107.5|117272.5|117172.5|117201.2|117101.2|255
1631587500000|2021-09-14 02:45:00|117202.5|117102.5|117167.9|117067.9|117212|117112|117152|117052|228
1631587800000|2021-09-14 02:50:00|117163.5|117063.5|117207.9|117107.9|117219.1|117119.1|117156.9|117056.9|222
1631588100000|2021-09-14 02:55:00|117209.9|117109.9|117255.5|117155.5|117265|117165|117208|117108|148
1631588400000|2021-09-14 03:00:00|117257.9|117157.9|117262.9|117162.9|117269.9|117169.9|117243.1|117143.1|230
1631588700000|2021-09-14 03:05:00|117265|117165|117296.5|117196.5|117297.4|117197.4|117235|117135|149
1631589000000|2021-09-14 03:10:00|117297.4|117197.4|117317.5|117217.5|117333.5|117233.5|117296.5|117196.5|136
1631589300000|2021-09-14 03:15:00|117315.6|117215.6|117337.2|117237.2|117337.2|117237.2|117287.2|117187.2|127
1631589600000|2021-09-14 03:20:00|117337|117237|117327.5|117227.5|117345|117245|117317.5|117217.5|88
1631589900000|2021-09-14 03:25:00|117328|117228|117307.5|117207.5|117338.5|117238.5|117299.1|117199.1|138
1631590200000|2021-09-14 03:30:00|117305|117205|117338.5|117238.5|117343.5|117243.5|117304.1|117204.1|66
1631590500000|2021-09-14 03:35:00|117339|117239|117357|117257|117358.5|117258.5|117338|117238|38
1631590800000|2021-09-14 03:40:00|117349.5|117249.5|117364.5|117264.5|117392.4|117292.4|117345.9|117245.9|107
1631591100000|2021-09-14 03:45:00|117364|117264|117341.9|117241.9|117364|117264|117335.4|117235.4|184
1631591400000|2021-09-14 03:50:00|117344|117244|117334.9|117234.9|117364.5|117264.5|117328.5|117228.5|130
1631591700000|2021-09-14 03:55:00|117335.4|117235.4|117361|117261|117361|117261|117322.9|117222.9|70
1631592000000|2021-09-14 04:00:00|117369|117269|117375|117275|117430.5|117285|117365|117219.9|93
1631592300000|2021-09-14 04:05:00|117375.9|117275.9|117352|117252|117385.4|117285.4|117351.6|117251.6|27
1631592600000|2021-09-14 04:10:00|117351.1|117251.1|117324.6|117224.6|117363.6|117263.6|117316.9|117216.9|108
1631592900000|2021-09-14 04:15:00|117324.1|117224.1|117356.5|117256.5|117364.1|117264.1|117314.4|117214.4|168
1631593200000|2021-09-14 04:20:00|117353.4|117253.4|117337.4|117237.4|117363.9|117263.9|117336.9|117236.9|105
1631593500000|2021-09-14 04:25:00|117335|117235|117308.7|117208.7|117339.2|117239.2|117307.9|117207.9|134
1631593800000|2021-09-14 04:30:00|117309.5|117209.5|117289|117189|117320|117220|117278.9|117178.9|149
1631594100000|2021-09-14 04:35:00|117290|117190|117309.5|117209.5|117377.5|117225|117265|117165|113
1631594400000|2021-09-14 04:40:00|117310|117210|117339.9|117239.9|117400.5|117250|117309|117194.5|131
1631594700000|2021-09-14 04:45:00|117339|117239|117340.2|117240.2|117341.1|117241.1|117319.5|117219.5|119
1631595000000|2021-09-14 04:50:00|117341.2|117241.2|117342.5|117242.5|117355|117255|117329|117229|98
1631595300000|2021-09-14 04:55:00|117342.9|117242.9|117291.5|117191.5|117355|117255|117281.9|117181.9|161
1631595600000|2021-09-14 05:00:00|117291.7|117191.7|117261.2|117161.2|117291.7|117191.7|117228.2|117128.2|241
1631595900000|2021-09-14 05:05:00|117263|117163|117268.4|117168.4|117285|117185|117261|117161|113
1631596200000|2021-09-14 05:10:00|117268.9|117168.9|117244.1|117144.1|117275.9|117175.9|117239.9|117139.9|100
1631596500000|2021-09-14 05:15:00|117245.5|117145.5|117203.1|117103.1|117257.5|117157.5|117181.1|117031.2|189
1631596800000|2021-09-14 05:20:00|117207.9|117107.9|117169.2|117069.2|117219.5|117119.5|117155|117055|269
1631597100000|2021-09-14 05:25:00|117170.1|117070.1|117195|117095|117243.2|117100.2|117135|117035|185
1631597400000|2021-09-14 05:30:00|117202.1|117102.1|117197|117097|117209|117109|117170.5|117070.5|172
1631597700000|2021-09-14 05:35:00|117202|117102|117209.5|117109.5|117220|117120|117189.5|117089.5|145
1631598000000|2021-09-14 05:40:00|117209.9|117109.9|117219.9|117119.9|117229.5|117129.5|117189.5|117089.5|161
1631598300000|2021-09-14 05:45:00|117220.4|117120.4|117212.1|117112.1|117225.5|117125.5|117199|117099|146
1631598600000|2021-09-14 05:50:00|117212.6|117112.6|117209|117109|117236.4|117136.4|117197.1|117097.1|139
1631598900000|2021-09-14 05:55:00|117209.5|117109.5|117244|117144|117267.5|117167.5|117208|117108|252
1631599200000|2021-09-14 06:00:00|117244.5|117144.5|117246.4|117146.4|117255.4|117155.4|117224|117124|192
1631599500000|2021-09-14 06:05:00|117252.9|117152.9|117262.9|117162.9|117263.5|117163.5|117242|117142|211
1631599800000|2021-09-14 06:10:00|117263.4|117163.4|117265|117165|117294|117194|117261|117161|197
1631600100000|2021-09-14 06:15:00|117264.5|117164.5|117249|117149|117274.1|117174.1|117229.5|117129.5|112
1631600400000|2021-09-14 06:20:00|117255.4|117155.4|117215|117115|117258.1|117158.1|117215|117115|122
1631600700000|2021-09-14 06:25:00|117216.4|117116.4|117178.2|117078.2|117228.5|117128.5|117178.1|117078.1|118
1631601000000|2021-09-14 06:30:00|117174.1|117074.1|117169.1|117069.1|117185|117085|117156.2|117056.2|74
1631601300000|2021-09-14 06:35:00|117168.6|117068.6|117219|117119|117219|117119|117165|117065|57
1631601600000|2021-09-14 06:40:00|117224.6|117124.6|117221|117121|117235.7|117135.7|117208|117108|37
1631601900000|2021-09-14 06:45:00|117221.5|117121.5|117221.7|117121.7|117223.5|117123.5|117209.5|117109.5|17
1631602200000|2021-09-14 06:50:00|117222.2|117122.2|117218.5|117118.5|117224.7|117124.7|117216|117116|19
1631602500000|2021-09-14 06:55:00|117219.2|117119.2|117222.7|117122.7|117229.7|117129.7|117218.5|117118.5|29
1631602800000|2021-09-14 07:00:00|117222.2|117122.2|117175.9|117075.9|117272.6|117130|117175.9|117023.1|79
1631603100000|2021-09-14 07:05:00|117176.9|117076.9|117108|117008|117178.5|117078.5|117101.9|116941.6|86
1631603400000|2021-09-14 07:10:00|117107.5|117007.5|117107|116907|117160.5|117008|117074|116895.1|70
1631603700000|2021-09-14 07:15:00|117108|116908|117057.5|116857.5|117128|116928|116932|116657|175
1631604000000|2021-09-14 07:20:00|117057|116857|117050.5|116850.5|117062.5|116919.5|117012.4|116820|102
1631604300000|2021-09-14 07:25:00|117051.5|116851.5|117027|116827|117053.5|116894|116991|116826|54
1631604600000|2021-09-14 07:30:00|117027.5|116827.5|117001.7|116901.7|117047.2|116901.7|116982.2|116827|58
1631604900000|2021-09-14 07:35:00|116999.4|116899.4|117101.6|116901.6|117144|116944|116995|116854.5|47
1631605200000|2021-09-14 07:40:00|117101.1|116901.1|117061|116961|117112|116968.5|117059|116900|43
1631605500000|2021-09-14 07:45:00|117060|116960|117039|116939|117064.5|116964.5|117039|116939|22
1631605800000|2021-09-14 07:50:00|117035|116935|117051|116951|117051|116951|117034|116934|13
1631606100000|2021-09-14 07:55:00|117054.5|116954.5|117074.5|116974.5|117105.5|116978|117050|116900|52
1631606400000|2021-09-14 08:00:00|117078|116978|117163|116963|117176.3|117013|117074.5|116954.5|57
1631606700000|2021-09-14 08:05:00|117113|117013|117131|117031|117131|117031|117107|117007|25
1631607000000|2021-09-14 08:10:00|117132.6|117032.6|117125|117025|117132.6|117032.6|117122.5|117022.5|22
1631607300000|2021-09-14 08:15:00|117126|117026|117130|117030|117131|117031|117124|117024|12
1631607600000|2021-09-14 08:20:00|117125.5|117025.5|117130.4|117030.4|117130.4|117030.4|117123.5|117023.5|10
1631607900000|2021-09-14 08:25:00|117125.4|117025.4|117128.5|117028.5|117134|117034|117125.4|117025.4|10
1631608200000|2021-09-14 08:30:00|117123.5|117023.5|117128.5|117028.5|117128.5|117028.5|117123.5|117023.5|2
1631608500000|2021-09-14 08:35:00|117127|117027|117121|117021|117128|117028|117117.5|117017.5|13
1631608800000|2021-09-14 08:40:00|117118|117018|117123.5|117023.5|117123.5|117023.5|117118|117018|3
1631609100000|2021-09-14 08:45:00|117129.5|117029.5|117123.5|117023.5|117130|117030|117119|117019|9
1631609400000|2021-09-14 08:50:00|117126|117026|117243.5|117043.5|117243.5|117066|117123.5|117005.6|22
1631609700000|2021-09-14 08:55:00|117242.5|117042.5|117258.5|117158.5|117287.9|117162.9|117229|117042|64
1631610000000|2021-09-14 09:00:00|117250|117150|117308.5|117108.5|117308.5|117158|117241.9|117108.5|11
1631610300000|2021-09-14 09:05:00|117309|117109|117272|117072|117310.5|117153.5|117217|117064|39
1631610600000|2021-09-14 09:10:00|117277.5|117077.5|117294.5|117094.5|117299.5|117099.5|117272|117072|11
1631610900000|2021-09-14 09:15:00|117283|117083|117284|117084|117284|117122.5|117222.5|117079|6
1631611200000|2021-09-14 09:20:00|117236.5|117136.5|117225.5|117125.5|117240.5|117140.5|117225.5|117125.5|17
1631611500000|2021-09-14 09:25:00|117230.5|117130.5|117219|117119|117230.5|117130.5|117219|117119|5
1631611800000|2021-09-14 09:30:00|117218|117118|117203|117103|117257|117118|117182|117026|38
1631612100000|2021-09-14 09:35:00|117205.5|117105.5|117217.5|117117.5|117221.5|117121.5|117203.5|117103.5|19
1631612400000|2021-09-14 09:40:00|117216.5|117116.5|117293.5|117093.5|117328.5|117163.5|117215.5|117090.5|52
1631612700000|2021-09-14 09:45:00|117296.5|117096.5|117295|117095|117310.1|117165.9|117265.9|117095|16
1631613000000|2021-09-14 09:50:00|117298.5|117098.5|117280.1|117080.1|117303|117103|117280.1|117080.1|15
1631613300000|2021-09-14 09:55:00|117294.4|117094.4|117284|117084|117295|117145|117231.7|117079.2|16
1631613600000|2021-09-14 10:00:00|117286|117086|117256|117056|117286|117134.4|117223.7|117056|13
1631613900000|2021-09-14 10:05:00|117256.5|117056.5|117252.5|117052.5|117262.5|117062.5|117252.5|117052.5|10
1631614200000|2021-09-14 10:10:00|117251.5|117051.5|117250.5|117050.5|117262.5|117062.5|117239.5|117039.5|7
1631614500000|2021-09-14 10:15:00|117251|117051|117271.5|117071.5|117284|117084|117248|117048|21
1631614800000|2021-09-14 10:20:00|117272|117072|117268.5|117068.5|117279.1|117079.1|117265|117065|19
1631615100000|2021-09-14 10:25:00|117278.5|117078.5|117293.5|117093.5|117295.7|117144.7|117235.9|117065.5|30
1631615400000|2021-09-14 10:30:00|117295|117095|117297.5|117097.5|117297.5|117136.5|117236.5|117077.5|19
1631615700000|2021-09-14 10:35:00|117293.5|117093.5|117281.5|117081.5|117297.5|117152.5|117252.5|117081.5|7
1631616000000|2021-09-14 10:40:00|117276.5|117076.5|117276|117076|117294.5|117094.5|117266|117066|9
1631616300000|2021-09-14 10:45:00|117278.9|117078.9|117283.5|117083.5|117288.2|117123|117223|117074|13
1631616600000|2021-09-14 10:50:00|117281|117081|117281.5|117081.5|117282|117082|117273.5|117073.5|6
1631616900000|2021-09-14 10:55:00|117273|117073|117272.5|117072.5|117282.5|117082.5|117272.5|117072.5|7
1631617200000|2021-09-14 11:00:00|117267|117067|117275|117075|117276.5|117076.5|117263|117063|16
1631617500000|2021-09-14 11:05:00|117267|117067|117246.5|117046.5|117276|117100|117200|117035.1|13
1631617800000|2021-09-14 11:10:00|117235.5|117035.5|117279.5|117079.5|117283|117083|117235.5|117035.5|16
1631618100000|2021-09-14 11:15:00|117273.1|117073.1|117235|117035|117287.1|117138|117221.9|117035|124
1631618400000|2021-09-14 11:20:00|117237.5|117037.5|117198.9|116998.9|117237.5|117090.6|117156.2|116988.5|33
1631618700000|2021-09-14 11:25:00|117198.7|116998.7|117188.5|116988.5|117216.8|117016.8|117149.2|116949.2|122
1631619000000|2021-09-14 11:30:00|117189|116989|117106.5|117006.5|117195.1|117025|117106.5|116943|33
1631619300000|2021-09-14 11:35:00|117164|116964|117142.4|116942.4|117164|116964|117134|116934|14
1631619600000|2021-09-14 11:40:00|117092.9|116992.9|117092.9|116992.9|117145.4|116992.9|117092.9|116945.4|3
1631619900000|2021-09-14 11:45:00|117145.4|116945.4|117122.9|117022.9|117171.9|117022.9|117092.9|116945.4|16
1631620200000|2021-09-14 11:50:00|117123.9|117023.9|117247|117047|117247|117093.5|117123.9|116976.9|98
1631620500000|2021-09-14 11:55:00|117248|117048|117210.6|117010.6|117248|117065.9|117165.9|117010.1|21
1631620800000|2021-09-14 12:00:00|117211.1|117011.1|117177|116977|117232|117059.5|117155|116970.5|87
1631621100000|2021-09-14 12:05:00|117177.5|116977.5|117190|116990|117199.5|116999.5|117171.5|116971.5|16
1631621400000|2021-09-14 12:10:00|117191|116991|117196.5|116996.5|117200.5|117000.5|117191|116991|16
1631621700000|2021-09-14 12:15:00|117194|116994|117175.5|116975.5|117200.5|117000.5|117166.5|116966.5|15
1631622000000|2021-09-14 12:20:00|117170.1|116970.1|117175|116975|117175|117024|117119|116970|6
1631622300000|2021-09-14 12:25:00|117170.1|116970.1|117157.5|116957.5|117175|116975|117156|116956|11
1631622600000|2021-09-14 12:30:00|117141.5|116941.5|116923.7|116723.7|117141.5|116941.5|116923.7|116723.7|115
1631622900000|2021-09-14 12:35:00|116938.8|116738.8|117063.4|116863.4|117075|116875|116930.1|116730.1|83
1631623200000|2021-09-14 12:40:00|117063.9|116863.9|117028.4|116828.4|117063.9|116863.9|117014.2|116814.2|44
1631623500000|2021-09-14 12:45:00|117027.9|116827.9|116958.5|116758.5|117027.9|116827.9|116951.9|116751.9|27
1631623800000|2021-09-14 12:50:00|116961.1|116761.1|116878.6|116678.6|116967|116767|116875|116675|77
1631624100000|2021-09-14 12:55:00|116885.1|116685.1|116925|116725|116932|116732|116860|116660|66
1631624400000|2021-09-14 13:00:00|116924.2|116724.2|116894.6|116694.6|116925.1|116745|116845|116670.1|24
1631624700000|2021-09-14 13:05:00|116894.1|116694.1|116869.7|116669.7|116908|116745|116845|116669.7|27
1631625000000|2021-09-14 13:10:00|116875|116675|116898.7|116698.7|116898.7|116698.7|116875|116675|9
1631625300000|2021-09-14 13:15:00|116897.7|116697.7|116900.1|116700.1|116905|116735|116835|116690.1|12
1631625600000|2021-09-14 13:20:00|116890.1|116690.1|116914.2|116714.2|116944.2|116776.2|116876.2|116685|19
1631625900000|2021-09-14 13:25:00|116914.7|116714.7|116884|116684|116914.7|116779.3|116834.5|116684|57
1631626200000|2021-09-14 13:30:00|116882|116682|116939|116839|116942|116839|116824.6|116676.6|62
1631626500000|2021-09-14 13:35:00|116936.8|116836.8|116985|116785|116985|116836.8|116910.5|116760.5|47
1631626800000|2021-09-14 13:40:00|116985.5|116785.5|117059|116859|117059|116904.2|116945|116785.5|55
1631627100000|2021-09-14 13:45:00|117058.5|116858.5|117013.1|116813.1|117066|116902|116959.5|116807|81
1631627400000|2021-09-14 13:50:00|117013.5|116813.5|116981.9|116881.9|117060|116896|116927|116774.5|156
1631627700000|2021-09-14 13:55:00|116981.7|116881.7|117048|116848|117048.5|116900.7|116979.5|116847.5|48
1631628000000|2021-09-14 14:00:00|117048.5|116848.5|117140.6|117040.6|117180|117046|117038.7|116848.5|125
1631628300000|2021-09-14 14:05:00|117137.2|117037.2|117102.4|116902.4|117137.2|117037.2|117048|116894.9|112
1631628600000|2021-09-14 14:10:00|117121.6|116921.6|117155|116955|117155|117000.5|117081.5|116918|65
1631628900000|2021-09-14 14:15:00|117154.5|116954.5|117140.5|116940.5|117155|117004.5|117083|116934.5|38
1631629200000|2021-09-14 14:20:00|117141.5|116941.5|117150|116950|117150.5|116950.5|117141.5|116941.5|10
1631629500000|2021-09-14 14:25:00|117151|116951|117187|116987|117242|117062|117107|116950|87
1631629800000|2021-09-14 14:30:00|117187.5|116987.5|117129.6|117029.6|117188|117037.5|117129.5|116981.5|27
1631630100000|2021-09-14 14:35:00|117130|117030|117157|117057|117157.5|117057.5|117130|117030|51
1631630400000|2021-09-14 14:40:00|117157.5|117057.5|117205.5|117005.5|117222.5|117060|117157|117005.5|16
1631630700000|2021-09-14 14:45:00|117205.2|117005.2|117183.5|116983.5|117205.2|117005.2|117170.5|116970.5|52
1631631000000|2021-09-14 14:50:00|117184|116984|117194.6|116994.6|117194.6|117046|117126.3|116975|42
1631631300000|2021-09-14 14:55:00|117194.3|116994.3|117127.6|117027.6|117194.8|117027.6|117124.5|116971.5|34
1631631600000|2021-09-14 15:00:00|117128|117028|117075.5|116975.5|117179.6|117037|117057.5|116957.5|98
1631631900000|2021-09-14 15:05:00|117076|116976|117118|116918|117118.7|116993.3|117072|116912.8|62
1631632200000|2021-09-14 15:10:00|117115|116915|116967.5|116867.5|117125|116948.5|116965|116830.5|99
1631632500000|2021-09-14 15:15:00|116968.5|116868.5|117028.5|116828.5|117030.4|116883|116965.3|116828|33
1631632800000|2021-09-14 15:20:00|117029|116829|117014.5|116814.5|117029.5|116872|116968.3|116814|12
1631633100000|2021-09-14 15:25:00|117013.8|116813.8|117019|116819|117025.5|116872.5|116942.7|116813|50
1631633400000|2021-09-14 15:30:00|117019.5|116819.5|117031|116831|117035.1|116835.1|117019.5|116819.5|17
1631633700000|2021-09-14 15:35:00|117030.5|116830.5|117035.5|116835.5|117036|116836|117030.5|116830.5|13
1631634000000|2021-09-14 15:40:00|117036|116836|117092|116892|117092|116939.4|116985|116835|58
1631634300000|2021-09-14 15:45:00|117092.5|116892.5|117069.5|116869.5|117093|116942.5|117018.5|116869.5|29
1631634600000|2021-09-14 15:50:00|117070|116870|117073.5|116873.5|117073.5|116873.5|117070|116870|6
1631634900000|2021-09-14 15:55:00|117074|116874|117073.5|116873.5|117118.1|116949|117049|116872.5|60
1631635200000|2021-09-14 16:00:00|117074|116874|117054.7|116854.7|117076|116876|117054.2|116854.2|22
1631635500000|2021-09-14 16:05:00|117049.1|116849.1|117051.6|116851.6|117058.5|116858.5|117034.1|116834.1|10
1631636400000|2021-09-14 16:20:00|117052.6|116852.6|117023.2|116823.2|117055.5|116880.2|116976.9|116822.9|38
1631636700000|2021-09-14 16:25:00|117023|116823|116963.5|116863.5|117036.2|116881.5|116963|116823|38
1631637000000|2021-09-14 16:30:00|116963|116863|116968.5|116868.5|116969|116869|116960.9|116860.9|11
1631637300000|2021-09-14 16:35:00|116969|116869|117027.5|116827.5|117027.5|116877.5|116969|116827.5|14
1631637600000|2021-09-14 16:40:00|117028|116828|117026|116826|117033|116833|117026|116826|13
1631637900000|2021-09-14 16:45:00|117026.5|116826.5|117029.5|116829.5|117029.5|116829.5|117026.5|116826.5|5
1631638200000|2021-09-14 16:50:00|117029|116829|116977|116877|117029|116877|116977|116826.5|11
1631638500000|2021-09-14 16:55:00|116978.7|116878.7|117045.5|116845.5|117045.5|116904|116978.7|116830.5|46
1631638800000|2021-09-14 17:00:00|117044.5|116844.5|116992|116892|117044.5|116892|116990|116840|20
1631639100000|2021-09-14 17:05:00|116991.5|116891.5|117122|116922|117127.5|116944.5|116991.5|116891.5|79
1631639400000|2021-09-14 17:10:00|117122.5|116922.5|117138.5|116938.5|117138.5|116938.5|117116.6|116916.6|26
1631639700000|2021-09-14 17:15:00|117139|116939|117136|116936|117139|116939|117134.5|116934.5|9
1631640000000|2021-09-14 17:20:00|117135.5|116935.5|117132|116932|117141|116991|117074.2|116932|37
1631640300000|2021-09-14 17:25:00|117130.5|116930.5|117067|116967|117130.5|116972.1|117067|116916|29
1631640600000|2021-09-14 17:30:00|117068.5|116968.5|117127|116927|117136.5|116982.5|117068.5|116925.9|32
1631640900000|2021-09-14 17:35:00|117126.5|116926.5|117064|116964|117127|116976|117064|116925.5|19
1631641200000|2021-09-14 17:40:00|117065|116965|117069|116969|117069|116969|117065|116965|4
1631641500000|2021-09-14 17:45:00|117068.3|116968.3|117071|116971|117071.6|116971.6|117066|116966|21
1631641800000|2021-09-14 17:50:00|117070.8|116970.8|117062.1|116962.1|117071.6|116971.6|117057.6|116957.6|15
1631642100000|2021-09-14 17:55:00|117062.6|116962.6|117069.3|116969.3|117070.3|116970.3|117061.8|116961.8|13
1631642400000|2021-09-14 18:00:00|117070.3|116970.3|117071.6|116971.6|117071.6|116971.6|117070.3|116970.3|6
1631643000000|2021-09-14 18:10:00|117070.6|116970.6|117081.5|116981.5|117090.6|116990.6|117068.8|116968.8|17
1631643300000|2021-09-14 18:15:00|117083|116983|117087|116987|117088.2|116988.2|117083|116983|6
1631643600000|2021-09-14 18:20:00|117136.5|116936.5|117174.5|116974.5|117182.9|117014.7|117108|116936.5|32
1631643900000|2021-09-14 18:25:00|117175|116975|117174.5|116974.5|117175|116975|117174.5|116974.5|2
1631644200000|2021-09-14 18:30:00|117175|116975|117176|116976|117176|116976|117175|116975|4
1631644500000|2021-09-14 18:35:00|117176.5|116976.5|117178.5|116978.5|117181.5|116981.5|117176.5|116976.5|12
1631644800000|2021-09-14 18:40:00|117129|117029|117232|117032|117232.1|117071.9|117118.5|116975.7|51
1631645100000|2021-09-14 18:45:00|117231.5|117031.5|117234|117134|117285.8|117136|117229|117031|60
1631645400000|2021-09-14 18:50:00|117234.5|117134.5|117292|117092|117328.3|117139|117234|117091.6|32
1631645700000|2021-09-14 18:55:00|117292.5|117092.5|117268.7|117068.7|117292.5|117092.5|117268.7|117068.7|12
1631646000000|2021-09-14 19:00:00|117262.5|117062.5|117278.2|117078.2|117284|117084|117262.5|117062.5|18
1631646300000|2021-09-14 19:05:00|117283.5|117083.5|117294|117094|117295|117139.1|117239.1|117081.5|37
1631646600000|2021-09-14 19:10:00|117294.5|117094.5|117327|117127|117344.5|117168.3|117257.3|117093.5|33
1631646900000|2021-09-14 19:15:00|117328|117128|117318|117118|117335|117135|117318|117118|30
1631647200000|2021-09-14 19:20:00|117318.5|117118.5|117242|117142|117328|117173|117238.2|117114.5|43
1631647500000|2021-09-14 19:25:00|117242.3|117142.3|117291.6|117091.6|117313.1|117143.3|117242.3|117091.1|56
1631647800000|2021-09-14 19:30:00|117290.1|117090.1|117260.6|117060.6|117290.1|117090.1|117260.6|117060.6|6
1631648100000|2021-09-14 19:35:00|117281|117081|117280.3|117080.3|117281|117081|117278.1|117078.1|5
1631648400000|2021-09-14 19:40:00|117281.3|117081.3|117285.3|117085.3|117285.8|117085.8|117281.3|117081.3|23
1631648700000|2021-09-14 19:45:00|117287.5|117087.5|117298.8|117098.8|117299.3|117099.3|117287.5|117087.5|20
1631649000000|2021-09-14 19:50:00|117313.9|117113.9|117314.5|117114.5|117320.5|117120.5|117313.9|117113.9|48
1631649300000|2021-09-14 19:55:00|117315|117115|117269.5|117169.5|117319.5|117170|117269.5|117114.5|8
1631664000000|2021-09-15 00:00:00|117325|117125|117414|117214|117426|117223.5|117302|116967|283
1631664300000|2021-09-15 00:05:00|117411|117211|117360|117260|117429|117264.5|117331|117178.5|224
1631664600000|2021-09-15 00:10:00|117361.5|117261.5|117387|117287|117458|117311|117337.5|117228.5|190
1631664900000|2021-09-15 00:15:00|117380.5|117280.5|117378|117278|117437.5|117287|117332|117192|276
1631665200000|2021-09-15 00:20:00|117378.5|117278.5|117413.1|117313.1|117429.3|117329.3|117376|117276|303
1631665500000|2021-09-15 00:25:00|117413|117313|117439.7|117339.7|117450.5|117350.5|117413|117313|165
1631665800000|2021-09-15 00:30:00|117440.7|117340.7|117425|117325|117446.5|117346.5|117399.5|117299.5|145
1631666100000|2021-09-15 00:35:00|117425.4|117325.4|117406.9|117306.9|117436.2|117336.2|117404.1|117304.1|137
1631666400000|2021-09-15 00:40:00|117407.5|117307.5|117373.1|117273.1|117443.7|117307.5|117366.9|117241.7|193
1631666700000|2021-09-15 00:45:00|117370.7|117270.7|117356.9|117256.9|117397.2|117297.2|117353.5|117253.5|130
1631667000000|2021-09-15 00:50:00|117357.9|117257.9|117346.5|117246.5|117360.5|117260.5|117317|117217|228
1631667300000|2021-09-15 00:55:00|117345|117245|117321.2|117221.2|117349|117249|117321.2|117221.2|165
1631667600000|2021-09-15 01:00:00|117318.7|117218.7|117318.1|117218.1|117346.7|117246.7|117299.1|117199.1|164
1631667900000|2021-09-15 01:05:00|117317.7|117217.7|117369.7|117269.7|117370.5|117270.5|117317.7|117217.7|168
1631668200000|2021-09-15 01:10:00|117363.1|117263.1|117390.2|117290.2|117391.1|117291.1|117348.4|117248.4|206
1631668500000|2021-09-15 01:15:00|117387.7|117287.7|117360.7|117260.7|117387.7|117287.7|117348.9|117248.9|185
1631668800000|2021-09-15 01:20:00|117361.2|117261.2|117405|117305|117406.7|117306.7|117348.4|117248.4|174
1631669100000|2021-09-15 01:25:00|117406.2|117306.2|117378|117278|117408.7|117308.7|117367.7|117267.7|176
1631669400000|2021-09-15 01:30:00|117379.7|117279.7|117390.2|117290.2|117405|117305|117368.9|117268.9|133
1631669700000|2021-09-15 01:35:00|117388.4|117288.4|117367|117267|117436.4|117290.2|117344.1|117235.2|211
1631670000000|2021-09-15 01:40:00|117369.2|117269.2|117393.5|117293.5|117395.5|117295.5|117358.5|117258.5|198
1631670300000|2021-09-15 01:45:00|117391.9|117291.9|117441.2|117341.2|117445.5|117345.5|117383|117283|212
1631670600000|2021-09-15 01:50:00|117442.7|117342.7|117428.9|117328.9|117449.8|117349.8|117411.9|117311.9|237
1631670900000|2021-09-15 01:55:00|117427.4|117327.4|117445|117345|117455|117355|117409.5|117309.5|155
1631671200000|2021-09-15 02:00:00|117449.5|117349.5|117486.9|117386.9|117508.4|117408.4|117435.5|117335.5|287
1631671500000|2021-09-15 02:05:00|117485.9|117385.9|117454.7|117354.7|117496.6|117396.6|117447.9|117347.9|134
1631671800000|2021-09-15 02:10:00|117451.9|117351.9|117451.6|117351.6|117461.5|117361.5|117443|117343|131
1631672100000|2021-09-15 02:15:00|117451.1|117351.1|117355.4|117255.4|117451.1|117351.1|117348.1|117207.2|209
1631672400000|2021-09-15 02:20:00|117356.1|117256.1|117318.9|117218.9|117369.4|117269.4|117289.9|117189.9|372
1631672700000|2021-09-15 02:25:00|117320.2|117220.2|117314.5|117214.5|117339.5|117239.5|117297.9|117197.9|304
1631673000000|2021-09-15 02:30:00|117310.7|117210.7|117213.6|117113.6|117310.7|117210.7|117204|117058.7|299
1631673300000|2021-09-15 02:35:00|117212.6|117112.6|117212.2|117112.2|117233.1|117133.1|117181.6|117081.6|291
1631673600000|2021-09-15 02:40:00|117212.5|117112.5|117275.7|117175.7|117285.4|117185.4|117202.5|117102.5|301
1631673900000|2021-09-15 02:45:00|117272.4|117172.4|117259.4|117159.4|117282.4|117182.4|117244.7|117144.7|188
1631674200000|2021-09-15 02:50:00|117257.9|117157.9|117275|117175|117314.5|117214.5|117248|117148|222
1631674500000|2021-09-15 02:55:00|117275.5|117175.5|117215|117115|117312.7|117176.1|117209.9|117072.7|217
1631674800000|2021-09-15 03:00:00|117214.2|117114.2|117189.4|117089.4|117232.7|117114.2|117179.5|117032.7|238
1631675100000|2021-09-15 03:05:00|117191.7|117091.7|117201.2|117101.2|117206.5|117106.5|117187.9|117087.9|187
1631675400000|2021-09-15 03:10:00|117199.5|117099.5|117203.2|117103.2|117203.2|117103.2|117175|117075|98
1631675700000|2021-09-15 03:15:00|117205|117105|117215.5|117115.5|117264.7|117117.5|117205|117063.7|105
1631676000000|2021-09-15 03:20:00|117223.5|117123.5|117211.7|117111.7|117225.5|117125.5|117200.4|117100.4|105
1631676300000|2021-09-15 03:25:00|117208.9|117108.9|117228.9|117128.9|117238.5|117138.5|117194.1|117094.1|105
1631676600000|2021-09-15 03:30:00|117228.4|117128.4|117184.5|117084.5|117229.5|117129.5|117184|117084|104
1631676900000|2021-09-15 03:35:00|117182|117082|117152.5|117052.5|117189|117089|117108.5|116971|158
1631677200000|2021-09-15 03:40:00|117151.7|117051.7|117230|117130|117315.8|117168.7|117149.5|117023|235
1631677500000|2021-09-15 03:45:00|117239|117139|117223.5|117123.5|117274.7|117145|117210.4|117068.9|133
1631677800000|2021-09-15 03:50:00|117228.1|117128.1|117247.4|117147.4|117303.7|117164.1|117226.9|117078.2|149
1631678100000|2021-09-15 03:55:00|117247.9|117147.9|117237.5|117137.5|117290.4|117158|117231.2|117086.4|156
1631678400000|2021-09-15 04:00:00|117239.7|117139.7|117179.7|117079.7|117270.4|117142.7|117177|117028.4|151
1631678700000|2021-09-15 04:05:00|117181.1|117081.1|117097.4|116997.4|117208.9|117081.1|117086.4|116937|237
1631679000000|2021-09-15 04:10:00|117100.2|117000.2|117052|116952|117127.7|117005.1|117017.4|116917.4|329
1631679300000|2021-09-15 04:15:00|117051.5|116951.5|117084.5|116984.5|117084.5|116984.5|117045.1|116945.1|118
1631679600000|2021-09-15 04:20:00|117084|116984|117105|117005|117105|117005|117073.4|116973.4|100
1631679900000|2021-09-15 04:25:00|117105.4|117005.4|117095|116995|117110.5|117010.5|117079.2|116979.2|79
1631680200000|2021-09-15 04:30:00|117099.5|116999.5|117146.5|117046.5|117149.5|117049.5|117099.5|116999.5|113
1631680500000|2021-09-15 04:35:00|117146.1|117046.1|117185|117085|117185.1|117085.1|117145|117045|109
1631680800000|2021-09-15 04:40:00|117175|117075|117158.4|117058.4|117180.7|117080.7|117138.4|117038.4|139
1631681100000|2021-09-15 04:45:00|117161.4|117061.4|117170.2|117070.2|117175|117075|117145|117045|94
1631681400000|2021-09-15 04:50:00|117177.1|117077.1|117170.2|117070.2|117190.2|117090.2|117152.7|117052.7|110
1631681700000|2021-09-15 04:55:00|117171.2|117071.2|117119.7|117019.7|117174.5|117074.5|117118.9|117018.9|108
1631682000000|2021-09-15 05:00:00|117121.1|117021.1|117105|117005|117159.7|117021.1|117101.1|116957.2|94
1631682300000|2021-09-15 05:05:00|117108.1|117008.1|117105|117005|117116.5|117016.5|117104.5|117004.5|74
1631682600000|2021-09-15 05:10:00|117114.1|117014.1|117098.4|116998.4|117128.5|117028.5|117088.7|116988.7|123
1631682900000|2021-09-15 05:15:00|117097.9|116997.9|117238.4|117038.4|117279|117096|117088.4|116966.4|377
1631683200000|2021-09-15 05:20:00|117242.5|117042.5|117184.5|117084.5|117280|117106.5|117168|117019|183
1631683500000|2021-09-15 05:25:00|117185|117085|117215.5|117115.5|117249.9|117149.9|117185|117039.5|137
1631683800000|2021-09-15 05:30:00|117220|117120|117225|117125|117243.6|117143.6|117187.5|117087.5|253
1631684100000|2021-09-15 05:35:00|117228.4|117128.4|117192.2|117092.2|117235|117135|117169.4|117069.4|162
1631684400000|2021-09-15 05:40:00|117186.5|117086.5|117175|117075|117187.5|117087.5|117148.7|117048.7|173
1631684700000|2021-09-15 05:45:00|117169.5|117069.5|117133.1|117033.1|117175|117075|117133.1|117033.1|73
1631685000000|2021-09-15 05:50:00|117133.5|117033.5|117086.4|116986.4|117143.5|117043.5|117085.9|116985.9|102
1631685300000|2021-09-15 05:55:00|117086.7|116986.7|117095.5|116995.5|117114.1|117014.1|117086.1|116986.1|157
1631685600000|2021-09-15 06:00:00|117100.5|117000.5|117146.2|117046.2|117163.6|117063.6|117080.8|116980.8|239
1631685900000|2021-09-15 06:05:00|117146.7|117046.7|117166.1|117066.1|117168.9|117068.9|117144.5|117044.5|142
1631686200000|2021-09-15 06:10:00|117167.5|117067.5|117122.1|117022.1|117167.5|117067.5|117115|117015|145
1631686500000|2021-09-15 06:15:00|117125|117025|117153.5|117053.5|117209.7|117063.1|117115|117009.7|217
1631686800000|2021-09-15 06:20:00|117152.1|117052.1|117137.5|117037.5|117202.2|117057.2|117109.6|117002.2|162
1631687100000|2021-09-15 06:25:00|117139.4|117039.4|117158.1|117058.1|117165|117065|117117.5|117017.5|156
1631687400000|2021-09-15 06:30:00|117159.4|117059.4|117166.1|117066.1|117169.1|117069.1|117147.5|117047.5|78
1631687700000|2021-09-15 06:35:00|117165|117065|117226.4|117126.4|117331.8|117176.5|117165|117062.4|138
1631688000000|2021-09-15 06:40:00|117225.9|117125.9|117203.2|117003.2|117260.1|117126.9|117200.1|117000.1|75
1631688300000|2021-09-15 06:45:00|117200|117000|117202.6|117002.6|117208.1|117008.1|117185.9|116985.9|145
1631688600000|2021-09-15 06:50:00|117202.1|117002.1|117189.2|116989.2|117211.7|117061.2|117140.9|116972.4|95
1631688900000|2021-09-15 06:55:00|117189.6|116989.6|117180.6|116980.6|117189.6|116989.6|117178.1|116978.1|103
1631689200000|2021-09-15 07:00:00|117181.1|116981.1|117184.6|116984.6|117184.6|116984.6|117174|116974|133
1631689500000|2021-09-15 07:05:00|117185.1|116985.1|117142.1|116942.1|117185.6|116998.9|117098.9|116938.1|114
1631689800000|2021-09-15 07:10:00|117102.4|117002.4|117163.4|116963.4|117202|117024.7|117091.1|116934|108
1631690100000|2021-09-15 07:15:00|117162.4|116962.4|117142.7|116942.7|117162.4|117012.7|117112.7|116933.7|57
1631690400000|2021-09-15 07:20:00|117142.1|116942.1|117085|116985|117146.7|116995|117082.5|116941.2|45
1631690700000|2021-09-15 07:25:00|117086|116986|117074.8|116874.8|117136.6|116986.5|117024|116870.7|98
1631691000000|2021-09-15 07:30:00|117074.6|116874.6|117045|116945|117141.4|116966.6|117018.1|116873.5|81
1631691300000|2021-09-15 07:35:00|117048.8|116948.8|117100|116900|117105|116948.8|117038.9|116878.1|34
1631691600000|2021-09-15 07:40:00|117090|116890|117112.8|116912.8|117155|116955|117085|116885|100
1631691900000|2021-09-15 07:45:00|117118.1|116918.1|117075.3|116875.3|117120.1|116945.1|117000|116857.4|61
1631692200000|2021-09-15 07:50:00|117075.4|116875.4|117079.8|116879.8|117091.6|116935.4|117026.4|116874.9|73
1631692500000|2021-09-15 07:55:00|117083.5|116883.5|117064.7|116864.7|117101.8|116967.1|117020|116862.8|111
1631692800000|2021-09-15 08:00:00|117067.5|116867.5|117061.1|116861.1|117067.5|116906.1|117006.1|116859.5|18
1631693100000|2021-09-15 08:05:00|117061|116861|117059.6|116859.6|117061.5|116907|117006|116859.5|13
1631693400000|2021-09-15 08:10:00|117059.7|116859.7|117064.5|116864.5|117067.6|116908.5|117006.5|116859.7|32
1631693700000|2021-09-15 08:15:00|117065|116865|117063.5|116863.5|117072.6|116914.7|117014.1|116863.5|20
1631694000000|2021-09-15 08:20:00|117062.5|116862.5|117064.5|116864.5|117070.5|116917.5|117017.5|116855|23
1631694300000|2021-09-15 08:25:00|117065|116865|117060.5|116860.5|117072.5|116914.5|117006.2|116860.5|22
1631694600000|2021-09-15 08:30:00|117004.5|116904.5|117065.5|116865.5|117071.4|116911.5|117004.5|116858.5|37
1631694900000|2021-09-15 08:35:00|117064|116864|117061.5|116861.5|117070.7|116906.2|117006|116859.5|20
1631695200000|2021-09-15 08:40:00|117018.5|116918.5|116977.2|116877.2|117065|116918.5|116977.2|116827.3|39
1631695500000|2021-09-15 08:45:00|116965.9|116865.9|116957|116857|117031.1|116880.7|116955.5|116782.1|85
1631695800000|2021-09-15 08:50:00|116934.5|116834.5|116945|116745|116979.5|116834.5|116870.5|116726|118
1631696100000|2021-09-15 08:55:00|116945.9|116745.9|116938|116738|116950.1|116794.2|116894.2|116738|14
1631696400000|2021-09-15 09:00:00|116939.5|116739.5|116950.1|116750.1|116950.1|116806.4|116901|116739.5|10
1631696700000|2021-09-15 09:05:00|116955|116755|116922.5|116722.5|116955|116800|116888.5|116722.5|19
1631697000000|2021-09-15 09:10:00|116923|116723|116930.1|116730.1|116934.5|116776.2|116873|116723|19
1631697300000|2021-09-15 09:15:00|116865|116765|116897.5|116697.5|116920.1|116767.6|116835.5|116671|57
1631697600000|2021-09-15 09:20:00|116904|116704|116853.6|116753.6|116940.8|116805.3|116853.6|116704|51
1631697900000|2021-09-15 09:25:00|116852.5|116752.5|116903.8|116703.8|116934.8|116772.8|116846.1|116683.8|51
1631698200000|2021-09-15 09:30:00|116902.3|116702.3|116889.7|116689.7|116902.8|116702.8|116886.3|116686.3|19
1631698500000|2021-09-15 09:35:00|116887|116687|116873.5|116673.5|116888|116688|116867|116667|29
1631698800000|2021-09-15 09:40:00|116875.9|116675.9|116869|116669|116899.5|116704.2|116804.2|116652|35
1631699100000|2021-09-15 09:45:00|116868.5|116668.5|116865.1|116665.1|116869|116669|116859.2|116659.2|14
1631699400000|2021-09-15 09:50:00|116868.5|116668.5|116869.5|116669.5|116885|116685|116858.5|116658.5|14
1631699700000|2021-09-15 09:55:00|116873.8|116673.8|116826.1|116726.1|116911.1|116758.4|116826.1|116673.8|28
1631700000000|2021-09-15 10:00:00|116865.1|116665.1|116883|116683|116890.1|116736|116830.5|116665.1|25
1631700300000|2021-09-15 10:05:00|116884.4|116684.4|116829.5|116629.5|116886.7|116702.5|116780.1|116625.5|41
1631700600000|2021-09-15 10:10:00|116833|116633|116852|116652|116852|116652|116833|116633|27
1631700900000|2021-09-15 10:15:00|116851.6|116651.6|116867.4|116667.4|116867.4|116667.4|116846.6|116646.6|12
1631701200000|2021-09-15 10:20:00|116855.9|116655.9|116868|116668|116868|116668|116855.9|116655.9|5
1631701500000|2021-09-15 10:25:00|116857.1|116657.1|116835.1|116635.1|116866|116666|116830|116630|25
1631701800000|2021-09-15 10:30:00|116844.1|116644.1|116835|116635|116844.1|116673.7|116773.7|116622.5|15
1631702100000|2021-09-15 10:35:00|116835.1|116635.1|116825.1|116625.1|116844.6|116644.6|116825|116625|44
1631702400000|2021-09-15 10:40:00|116831.6|116631.6|116825.5|116625.5|116835.5|116683.3|116783.3|116625.1|13
1631702700000|2021-09-15 10:45:00|116818.1|116618.1|116819.9|116619.9|116822|116678.6|116778.6|116617|10
1631703000000|2021-09-15 10:50:00|116829.9|116629.9|116785.1|116585.1|116829.9|116629.9|116783.9|116583.9|74
1631703300000|2021-09-15 10:55:00|116800|116600|116828.5|116628.5|116833|116681.8|116781.8|116585.1|31
1631703600000|2021-09-15 11:00:00|116827.4|116627.4|116845.1|116645.1|116849.2|116689.7|116789.7|116618.5|28
1631703900000|2021-09-15 11:05:00|116850.1|116650.1|116832.9|116632.9|116855|116655|116828|116628|31
1631704200000|2021-09-15 11:10:00|116832.6|116632.6|116860.1|116660.1|116870.1|116710.5|116806.1|116615.6|42
1631704500000|2021-09-15 11:15:00|116865.1|116665.1|116815.1|116715.1|116865.1|116719.6|116814.4|116660.1|16
1631704800000|2021-09-15 11:20:00|116815|116715|116877.6|116677.6|116885.5|116725|116811.4|116665|27
1631705100000|2021-09-15 11:25:00|116893.5|116693.5|116934.4|116734.4|116943.4|116743.4|116883.8|116683.8|39
1631705400000|2021-09-15 11:30:00|116935.4|116735.4|116935.4|116735.4|116944.9|116744.9|116935.4|116735.4|9
1631705700000|2021-09-15 11:35:00|116936.4|116736.4|116968|116768|116975.9|116775.9|116935.5|116735.5|57
1631706000000|2021-09-15 11:40:00|116965.5|116765.5|116974|116774|116980.4|116780.4|116960.7|116760.7|30
1631706300000|2021-09-15 11:45:00|116982.6|116782.6|116973|116773|116982.6|116782.6|116966|116766|15
1631706600000|2021-09-15 11:50:00|116974|116774|116974|116774|116974|116774|116965|116765|3
1631706900000|2021-09-15 11:55:00|116973|116773|116966.6|116766.6|116974.5|116835.9|116935.9|116756.6|19
1631707200000|2021-09-15 12:00:00|116967.1|116767.1|116920.5|116720.5|116974.5|116795|116870.5|116719.5|49
1631707500000|2021-09-15 12:05:00|116919.5|116719.5|116901.6|116701.6|116920.5|116720.5|116899.6|116699.6|20
1631707800000|2021-09-15 12:10:00|116891.1|116691.1|116923|116723|116924|116724|116891.1|116691.1|24
1631708100000|2021-09-15 12:15:00|116922.5|116722.5|116890.1|116690.1|116924.3|116750.1|116837.7|116690.1|44
1631708400000|2021-09-15 12:20:00|116845.9|116745.9|116890.1|116690.1|116890.1|116745.9|116845.9|116690.1|4
1631708700000|2021-09-15 12:25:00|116895.1|116695.1|116936|116736|116946.5|116746.5|116895|116695|61
1631709000000|2021-09-15 12:30:00|116934|116734|116904.3|116704.3|116975.1|116775.1|116903.5|116703.5|108
1631709300000|2021-09-15 12:35:00|116905.3|116705.3|116902.3|116702.3|116907.3|116707.3|116878.8|116678.8|60
1631709600000|2021-09-15 12:40:00|116903.3|116703.3|116908.9|116708.9|116921|116721|116875|116675|63
1631709900000|2021-09-15 12:45:00|116907|116707|116920|116720|116940.1|116781.7|116868.9|116694.4|39
1631710200000|2021-09-15 12:50:00|116920.5|116720.5|116946|116746|116960.1|116801.5|116901.5|116705.4|40
1631710500000|2021-09-15 12:55:00|116936.1|116736.1|116956.6|116756.6|116967.1|116767.1|116936.1|116736.1|26
1631710800000|2021-09-15 13:00:00|116958|116758|116958.5|116758.5|116959|116814|116914|116747.1|39
1631711100000|2021-09-15 13:05:00|116916.2|116816.2|116974.1|116774.1|117006.7|116844|116916.2|116767|75
1631711400000|2021-09-15 13:10:00|116973.5|116773.5|116965|116765|116974.1|116774.1|116954|116754|48
1631711700000|2021-09-15 13:15:00|116964.5|116764.5|116887.5|116687.5|116971.5|116795.5|116871.5|116673.5|94
1631712000000|2021-09-15 13:20:00|116887|116687|116918.2|116718.2|116918.2|116767.5|116830.5|116648.2|109
1631712300000|2021-09-15 13:25:00|116913.5|116713.5|116839|116739|116920|116767.5|116833|116713.5|62
1631712600000|2021-09-15 13:30:00|116838.8|116738.8|116926|116726|116926.5|116760.5|116838.8|116721|60
1631712900000|2021-09-15 13:35:00|116927|116727|117010.5|116810.5|117011.5|116866|116904.2|116727|101
1631713200000|2021-09-15 13:40:00|117010|116810|116955|116855|117021.5|116865|116945|116772|121
1631713500000|2021-09-15 13:45:00|116955.5|116855.5|116858.5|116758.5|116955.5|116855.5|116852|116733|110
1631713800000|2021-09-15 13:50:00|116858.3|116758.3|116962|116762|116962|116797.9|116858.3|116707.5|76
1631714100000|2021-09-15 13:55:00|116962.5|116762.5|116980.5|116780.5|116983|116832|116913.6|116754.5|75
1631714400000|2021-09-15 14:00:00|116979.1|116779.1|116933|116733|116979.1|116822.6|116870|116717.5|77
1631714700000|2021-09-15 14:05:00|116933.5|116733.5|116941.5|116741.5|116988|116830|116893.5|116733.5|88
1631715000000|2021-09-15 14:10:00|116941|116741|116981.5|116781.5|116981.5|116823|116920.5|116741|29
1631715300000|2021-09-15 14:15:00|116981|116781|116960|116760|116981|116813.7|116910.5|116760|13
1631715600000|2021-09-15 14:20:00|116959.5|116759.5|116928|116828|116974.5|116828|116924.5|116755|23
1631715900000|2021-09-15 14:25:00|116928.5|116828.5|116892|116792|116928.5|116828.5|116892|116792|25
1631716200000|2021-09-15 14:30:00|116891.5|116791.5|116921|116821|116921|116821|116889.5|116789.5|24
1631716500000|2021-09-15 14:35:00|116921.5|116821.5|116910.5|116810.5|116967.5|116821.5|116909.5|116766|19
1631716800000|2021-09-15 14:40:00|116910.8|116810.8|116921|116821|116921|116821|116910.8|116810.8|24
1631717100000|2021-09-15 14:45:00|116920.5|116820.5|116976|116776|116983.5|116835|116920.5|116776|23
1631717400000|2021-09-15 14:50:00|116975.1|116775.1|116934.5|116834.5|116975.1|116834.5|116915|116773.3|22
1631717700000|2021-09-15 14:55:00|116935|116835|116942.5|116842.5|116942.5|116842.5|116904.5|116804.5|55
1631718000000|2021-09-15 15:00:00|116942|116842|116977|116777|117021.5|116886.5|116923|116776.7|100
1631718300000|2021-09-15 15:05:00|116979|116779|116992.5|116792.5|116993.2|116845|116934.5|116776.7|48
1631718600000|2021-09-15 15:10:00|116993|116793|116988.5|116788.5|116993|116793|116988.5|116788.5|3
1631718900000|2021-09-15 15:15:00|116989|116789|116995.5|116795.5|116995.5|116795.5|116988.5|116788.5|12
1631719200000|2021-09-15 15:20:00|116995|116795|116969.5|116869.5|117024.5|116870.7|116945.7|116794.4|49
1631719500000|2021-09-15 15:25:00|116969|116869|117028.9|116828.9|117029.5|116869|116969|116819|20
1631719800000|2021-09-15 15:30:00|117029.4|116829.4|117024|116824|117034.7|116866.2|116966.2|116814.2|24
1631720100000|2021-09-15 15:35:00|117023|116823|117061|116861|117069.5|116905.1|116991.2|116815.5|57
1631720400000|2021-09-15 15:40:00|117062|116862|117065.2|116865.2|117065.2|116913.4|116996.9|116858.7|13
1631720700000|2021-09-15 15:45:00|117064.2|116864.2|116966|116866|117064.2|116909.9|116951.5|116824|57
1631721000000|2021-09-15 15:50:00|116968.1|116868.1|116975.5|116875.5|116975.5|116875.5|116968.1|116868.1|4
1631721300000|2021-09-15 15:55:00|116976|116876|116979|116879|116979|116879|116976|116876|3
1631721600000|2021-09-15 16:00:00|116979.5|116879.5|117029|116829|117032.5|116882.5|116979.5|116828.5|29
1631721900000|2021-09-15 16:05:00|117028.7|116828.7|117028|116828|117028.7|116828.7|117027.5|116827.5|4
1631722200000|2021-09-15 16:10:00|117028.5|116828.5|116988.8|116888.8|117038.1|116895|116986.1|116827|27
1631722500000|2021-09-15 16:15:00|116988.3|116888.3|116988.6|116888.6|116989.1|116889.1|116988|116888|6
1631722800000|2021-09-15 16:20:00|116987|116887|116978.6|116878.6|116987|116887|116978.6|116878.6|4
1631723100000|2021-09-15 16:25:00|116973|116873|116930|116830|116973|116873|116929|116829|21
1631723400000|2021-09-15 16:30:00|116930.5|116830.5|116957|116857|116960.5|116860.5|116930.5|116830.5|25
1631724000000|2021-09-15 16:40:00|117005.5|116805.5|116950|116850|117005.5|116856.4|116949.5|116800.7|22
1631724300000|2021-09-15 16:45:00|116947.5|116847.5|116992|116792|116993.5|116847.5|116930|116792|40
1631724600000|2021-09-15 16:50:00|116992.5|116792.5|116870.5|116770.5|116995|116819|116870.5|116770.5|57
1631724900000|2021-09-15 16:55:00|116868.5|116768.5|116837|116737|116868.5|116768.5|116836.5|116736.5|50
1631725200000|2021-09-15 17:00:00|116837.2|116737.2|116846.5|116746.5|116847.5|116747.5|116837.2|116737.2|15
1631725500000|2021-09-15 17:05:00|116846|116746|116831.5|116731.5|116846|116746|116831.5|116731.5|15
1631725800000|2021-09-15 17:10:00|116832|116732|116832.5|116732.5|116832.5|116732.5|116832|116732|5
1631726100000|2021-09-15 17:15:00|116831.5|116731.5|116821|116721|116831.5|116731.5|116815.5|116715.5|28
1631726400000|2021-09-15 17:20:00|116820.5|116720.5|116821.8|116721.8|116821.8|116721.8|116820.5|116720.5|4
1631726700000|2021-09-15 17:25:00|116821.3|116721.3|116837.5|116737.5|116838|116738|116821.3|116721.3|16
1631727000000|2021-09-15 17:30:00|116837|116737|116877.5|116677.5|116887.5|116737|116837|116677.5|9
1631727300000|2021-09-15 17:35:00|116877|116677|116825|116725|116877|116725|116825|116675|13
1631727900000|2021-09-15 17:45:00|116824.5|116724.5|116824.5|116724.5|116824.5|116724.5|116824.5|116724.5|1
1631728200000|2021-09-15 17:50:00|116824.3|116724.3|116810.1|116710.1|116824.3|116724.3|116810.1|116710.1|11
1631728500000|2021-09-15 17:55:00|116811.1|116711.1|116929.3|116729.3|116941.9|116741.9|116810.6|116693.4|27
1631728800000|2021-09-15 18:00:00|116931.4|116731.4|116920.6|116720.6|116948.9|116748.9|116920.6|116720.6|29
1631729100000|2021-09-15 18:05:00|116921.1|116721.1|116905.5|116705.5|116922.6|116722.6|116903|116703|11
1631729400000|2021-09-15 18:10:00|116906|116706|116905.5|116705.5|116907.5|116707.5|116905.5|116705.5|6
1631729700000|2021-09-15 18:15:00|116903.5|116703.5|116851.5|116751.5|116903.5|116751.5|116850|116692.5|17
1631730000000|2021-09-15 18:20:00|116852|116752|116908|116708|116911|116752|116852|116701.5|29
1631730300000|2021-09-15 18:25:00|116906.5|116706.5|116902|116702|116906.5|116706.5|116902|116702|6
1631731500000|2021-09-15 18:45:00|116901|116701|116911.5|116711.5|116914.9|116714.9|116898|116698|44
1631731800000|2021-09-15 18:50:00|116912.5|116712.5|116916|116716|116916|116716|116912.5|116712.5|12
1631732100000|2021-09-15 18:55:00|116916.5|116716.5|116916|116716|116916.5|116716.5|116916|116716|2
1631732400000|2021-09-15 19:00:00|116919|116719|116949.5|116749.5|116953|116753|116919|116719|47
1631732700000|2021-09-15 19:05:00|116950|116750|116953.5|116753.5|116953.5|116753.5|116940|116740|25
1631733000000|2021-09-15 19:10:00|116953|116753|116943.5|116743.5|116953|116753|116943.5|116743.5|5
1631733300000|2021-09-15 19:15:00|116947.5|116747.5|116939.2|116739.2|116951.5|116751.5|116939.2|116739.2|9
1631733600000|2021-09-15 19:20:00|116938.2|116738.2|116934.7|116734.7|116939.7|116739.7|116933.7|116733.7|13
1631733900000|2021-09-15 19:25:00|116935.2|116735.2|116926.3|116726.3|116935.2|116735.2|116918.3|116718.3|6
1631734200000|2021-09-15 19:30:00|116905.3|116705.3|116897.7|116697.7|116915.3|116715.3|116897.7|116697.7|8
1631734500000|2021-09-15 19:35:00|116897.2|116697.2|116897.2|116697.2|116897.2|116697.2|116897.2|116697.2|1
1631734800000|2021-09-15 19:40:00|116897.5|116697.5|116909.7|116709.7|116920.3|116770.2|116870.2|116697.5|32
1631735100000|2021-09-15 19:45:00|116908.7|116708.7|116894.5|116694.5|116920.5|116720.5|116890.5|116690.5|33
1631735400000|2021-09-15 19:50:00|116895|116695|116844.1|116644.1|116920.2|116770.2|116837.7|116637.7|54
1631735700000|2021-09-15 19:55:00|116845.1|116645.1|116859.5|116659.5|116860|116660|116845.1|116645.1|33
1631750400000|2021-09-16 00:00:00|116845.3|116645.3|116833.2|116633.2|116845.3|116687.2|116756.5|116563.5|215
1631750700000|2021-09-16 00:05:00|116835.4|116635.4|116825|116725|116858.7|116728.5|116777.5|116633.2|223
1631751000000|2021-09-16 00:10:00|116826.1|116726.1|116845|116745|116931.7|116785.5|116822.5|116706.4|180
1631751300000|2021-09-16 00:15:00|116846|116746|116842.5|116742.5|116893.7|116775.9|116815.1|116666.8|183
1631751600000|2021-09-16 00:20:00|116845|116745|116874.1|116774.1|116884.5|116784.5|116842.7|116742.7|146
1631751900000|2021-09-16 00:25:00|116873.7|116773.7|116922.8|116722.8|116944.7|116812.2|116841.2|116722.8|225
1631752200000|2021-09-16 00:30:00|116868.5|116768.5|116889.4|116789.4|116921.8|116796.5|116864.5|116721.7|91
1631752500000|2021-09-16 00:35:00|116891.2|116791.2|116766.7|116666.7|116892.1|116792.1|116766.7|116630.1|200
1631752800000|2021-09-16 00:40:00|116767.7|116667.7|116814.5|116714.5|116850.2|116717.1|116756.9|116603.6|241
1631753100000|2021-09-16 00:45:00|116813.5|116713.5|116805|116705|116816.5|116716.5|116769.4|116669.4|237
1631753400000|2021-09-16 00:50:00|116802.2|116702.2|116815.5|116715.5|116830.7|116730.7|116768.9|116668.9|192
1631753700000|2021-09-16 00:55:00|116814|116714|116845.5|116745.5|116849|116749|116810.4|116710.4|194
1631754000000|2021-09-16 01:00:00|116845|116745|116879.4|116779.4|116895|116795|116841|116741|196
1631754300000|2021-09-16 01:05:00|116878|116778|116844.2|116744.2|116923.7|116788.8|116840.9|116715.7|169
1631754600000|2021-09-16 01:10:00|116844.7|116744.7|116906.2|116806.2|116981.8|116827.5|116843.9|116699.2|201
1631754900000|2021-09-16 01:15:00|116906.7|116806.7|116931.5|116731.5|116940.5|116829.7|116870|116705.5|188
1631755200000|2021-09-16 01:20:00|116931|116731|116979|116779|116993|116802.5|116902.5|116728|136
1631755500000|2021-09-16 01:25:00|116977.5|116777.5|116915|116815|116984.2|116833.7|116914.4|116755.5|147
1631755800000|2021-09-16 01:30:00|116914.2|116814.2|116961|116861|117019.7|116869.2|116905|116759.4|230
1631756100000|2021-09-16 01:35:00|116961.5|116861.5|116925|116825|116992.8|116875.7|116897.4|116748.2|210
1631756400000|2021-09-16 01:40:00|116931.2|116831.2|116959|116859|117007.8|116885.2|116931.2|116807.2|232
1631756700000|2021-09-16 01:45:00|116959.5|116859.5|116971.4|116871.4|116986.5|116886.5|116929.4|116829.4|258
1631757000000|2021-09-16 01:50:00|116974.1|116874.1|116960.4|116860.4|116986.5|116886.5|116954.1|116854.1|256
1631757300000|2021-09-16 01:55:00|116964.1|116864.1|116948.9|116848.9|117041.8|116893.2|116939.4|116833.7|251
1631757600000|2021-09-16 02:00:00|116951.2|116851.2|116995|116895|116998.9|116898.9|116939.4|116839.4|227
1631757900000|2021-09-16 02:05:00|116998.9|116898.9|117062.7|116962.7|117116.4|116982.4|116995|116895|231
1631758200000|2021-09-16 02:10:00|117063|116963|117083.2|116983.2|117134.7|116986.2|117045|116923.8|218
1631758500000|2021-09-16 02:15:00|117082.5|116982.5|117086.4|116986.4|117163.7|117015.5|117077.5|116952.7|301
1631758800000|2021-09-16 02:20:00|117086.9|116986.9|117081|116981|117102|117002|117052.5|116952.5|230
1631759100000|2021-09-16 02:25:00|117082|116982|117072.5|116972.5|117097.4|116997.4|117066.4|116966.4|132
1631759400000|2021-09-16 02:30:00|117072|116972|117058.9|116958.9|117085.5|116985.5|117032.5|116932.5|150
1631759700000|2021-09-16 02:35:00|117058.5|116958.5|117034.5|116934.5|117067.6|116967.6|117028.5|116928.5|180
1631760000000|2021-09-16 02:40:00|117035|116935|117074.1|116974.1|117096.9|116996.9|117029|116929|171
1631760300000|2021-09-16 02:45:00|117078.2|116978.2|117019.7|116919.7|117078.2|116978.2|117014.5|116914.5|174
1631760600000|2021-09-16 02:50:00|117021|116921|117069|116969|117070.2|116970.2|117018.9|116918.9|149
1631760900000|2021-09-16 02:55:00|117069.7|116969.7|117107.5|116907.5|117180.5|117045|117060.5|116905.5|225
1631761200000|2021-09-16 03:00:00|117106.5|116906.5|117059.5|116959.5|117117.5|116982|117055|116904.5|108
1631761500000|2021-09-16 03:05:00|117060.5|116960.5|117035|116935|117062.7|116962.7|117022.5|116922.5|112
1631761800000|2021-09-16 03:10:00|117032.5|116932.5|117061.2|116961.2|117076.1|116976.1|117032.2|116932.2|127
1631762100000|2021-09-16 03:15:00|117063.5|116963.5|117050.4|116950.4|117075.5|116975.5|117049.9|116949.9|182
1631762400000|2021-09-16 03:20:00|117050.5|116950.5|117060.2|116960.2|117108.7|116965|117031.7|116908.7|160
1631762700000|2021-09-16 03:25:00|117058.9|116958.9|117110.5|116910.5|117111|116975.5|117045|116908.5|109
1631763000000|2021-09-16 03:30:00|117111|116911|117105.4|117005.4|117111.5|117005.4|117052.5|116909.5|94
1631763300000|2021-09-16 03:35:00|117112.5|117012.5|117116.1|117016.1|117126.6|117026.6|117101.7|117001.7|125
1631763600000|2021-09-16 03:40:00|117116.6|117016.6|117184.5|117084.5|117194.5|117094.5|117116.6|117016.6|146
1631763900000|2021-09-16 03:45:00|117182.6|117082.6|117166|117066|117185.2|117085.2|117145|117045|146
1631764200000|2021-09-16 03:50:00|117169.5|117069.5|117168.9|117068.9|117200.9|117100.9|117159.4|117059.4|160
1631764500000|2021-09-16 03:55:00|117171.7|117071.7|117169.9|117069.9|117186.5|117086.5|117160.4|117060.4|112
1631764800000|2021-09-16 04:00:00|117174.2|117074.2|117142.5|117042.5|117174.2|117074.2|117122.7|117022.7|128
1631765100000|2021-09-16 04:05:00|117145.6|117045.6|117173.7|117073.7|117185.5|117085.5|117145.5|117045.5|110
1631765400000|2021-09-16 04:10:00|117173.1|117073.1|117155.9|117055.9|117175.9|117075.9|117151.4|117051.4|124
1631765700000|2021-09-16 04:15:00|117156.4|117056.4|117172.5|117072.5|117184|117084|117156.4|117056.4|132
1631766000000|2021-09-16 04:20:00|117173|117073|117173|117073|117184.5|117084.5|117173|117073|40
1631766300000|2021-09-16 04:25:00|117172.9|117072.9|117166.2|117066.2|117174|117074|117154.1|117054.1|84
1631766600000|2021-09-16 04:30:00|117167.7|117067.7|117184.1|117084.1|117187.4|117087.4|117166.4|117066.4|123
1631766900000|2021-09-16 04:35:00|117183.9|117083.9|117147.2|117047.2|117186.1|117086.1|117138.9|117038.9|137
1631767200000|2021-09-16 04:40:00|117141.4|117041.4|117148.9|117048.9|117162|117062|117139.5|117039.5|109
1631767500000|2021-09-16 04:45:00|117148.5|117048.5|117153.5|117053.5|117161.5|117061.5|117131|117031|121
1631767800000|2021-09-16 04:50:00|117158.4|117058.4|117170.4|117070.4|117171.5|117071.5|117140.5|117040.5|104
1631768100000|2021-09-16 04:55:00|117171.5|117071.5|117141.7|117041.7|117220.8|117072.5|117134|116999.8|122
1631768400000|2021-09-16 05:00:00|117142|117042|117128|117028|117149.7|117049.7|117122.5|117022.5|180
1631768700000|2021-09-16 05:05:00|117128.8|117028.8|117077.5|116977.5|117135.9|117035.9|117063.9|116963.9|160
1631769000000|2021-09-16 05:10:00|117077.9|116977.9|117100.9|117000.9|117113.2|117013.2|117074.7|116974.7|156
1631769300000|2021-09-16 05:15:00|117101.4|117001.4|117114.5|117014.5|117125.5|117025.5|117094.5|116994.5|132
1631769600000|2021-09-16 05:20:00|117115.5|117015.5|117099.9|116999.9|117119.4|117019.4|117084.5|116984.5|102
1631769900000|2021-09-16 05:25:00|117102.5|117002.5|117119.2|117019.2|117138.2|117038.2|117099.4|116999.4|120
1631770200000|2021-09-16 05:30:00|117119.4|117019.4|117177.9|117077.9|117180|117080|117119.2|117019.2|119
1631770500000|2021-09-16 05:35:00|117180.2|117080.2|117188.7|117088.7|117214.2|117114.2|117169.9|117069.9|208
1631770800000|2021-09-16 05:40:00|117188.9|117088.9|117191.5|117091.5|117223|117123|117183.2|117083.2|162
1631771100000|2021-09-16 05:45:00|117195.7|117095.7|117183.5|117083.5|117201.5|117101.5|117172.5|117072.5|162
1631771400000|2021-09-16 05:50:00|117185.7|117085.7|117211.9|117111.9|117222|117122|117175.4|117075.4|190
1631771700000|2021-09-16 05:55:00|117211.8|117111.8|117234.5|117134.5|117239.5|117139.5|117203.5|117103.5|155
1631772000000|2021-09-16 06:00:00|117239.5|117139.5|117226|117126|117239.7|117139.7|117204.5|117104.5|233
1631772300000|2021-09-16 06:05:00|117227.5|117127.5|117245.5|117145.5|117275.5|117175.5|117225.9|117125.9|216
1631772600000|2021-09-16 06:10:00|117252.5|117152.5|117289.9|117189.9|117296.5|117196.5|117246.9|117146.9|270
1631772900000|2021-09-16 06:15:00|117290.4|117190.4|117279.9|117179.9|117299.1|117199.1|117259.5|117159.5|180
1631773200000|2021-09-16 06:20:00|117284|117184|117244.1|117144.1|117285|117185|117238|117138|181
1631773500000|2021-09-16 06:25:00|117243.1|117143.1|117291.5|117191.5|117295|117195|117227.2|117085.6|162
1631773800000|2021-09-16 06:30:00|117292.5|117192.5|117345.1|117145.1|117381.7|117231.7|117259.9|117118.3|146
1631774100000|2021-09-16 06:35:00|117345.6|117145.6|117299.9|117199.9|117349.6|117201.4|117285.7|117145.6|19
1631774400000|2021-09-16 06:40:00|117300.4|117200.4|117295.2|117195.2|117307.2|117207.2|117289.7|117189.7|23
1631774700000|2021-09-16 06:45:00|117295.7|117195.7|117328.9|117228.9|117331.1|117231.1|117295.7|117195.7|27
1631775000000|2021-09-16 06:50:00|117325.6|117225.6|117460|117260|117479.4|117331.2|117325.1|117213.8|92
1631775300000|2021-09-16 06:55:00|117460.9|117260.9|117461.4|117261.4|117479.9|117279.9|117454.9|117254.9|68
1631775600000|2021-09-16 07:00:00|117461.9|117261.9|117420|117220|117469.4|117314.2|117381.5|117220|102
1631775900000|2021-09-16 07:05:00|117421|117221|117434.9|117334.9|117472.7|117348.8|117395|117221|79
1631776200000|2021-09-16 07:10:00|117437|117337|117429.4|117329.4|117496.5|117345|117425|117278.2|53
1631776500000|2021-09-16 07:15:00|117436.1|117336.1|117439|117239|117493.7|117346.5|117395.5|117214.4|126
1631776800000|2021-09-16 07:20:00|117438.4|117238.4|117366.1|117166.1|117438.4|117238.4|117344.7|117144.7|78
1631777100000|2021-09-16 07:25:00|117366.6|117166.6|117365.5|117165.5|117391.8|117229.6|117297.5|117128.1|168
1631777400000|2021-09-16 07:30:00|117364.5|117164.5|117333.5|117133.5|117365|117165|117333.5|117133.5|61
1631777700000|2021-09-16 07:35:00|117333.9|117133.9|117289.7|117189.7|117341.8|117198.8|117233.9|117078.9|78
1631778000000|2021-09-16 07:40:00|117294|117194|117375|117175|117375|117216.5|117290.7|117140.7|42
1631778300000|2021-09-16 07:45:00|117374.8|117174.8|117374.8|117174.8|117380.2|117180.2|117374.8|117174.8|4
1631778600000|2021-09-16 07:50:00|117372.1|117172.1|117419.6|117219.6|117420.1|117220.1|117351.8|117151.8|100
1631778900000|2021-09-16 07:55:00|117385|117185|117396.9|117196.9|117398.4|117198.4|117379.5|117179.5|53
1631779200000|2021-09-16 08:00:00|117398.5|117198.5|117362|117162|117457|117257|117356|117156|107
1631779500000|2021-09-16 08:05:00|117368|117168|117356|117156|117368.5|117168.5|117353.5|117153.5|34
1631779800000|2021-09-16 08:10:00|117368.5|117168.5|117406.5|117206.5|117407.5|117207.5|117367.5|117167.5|49
1631780100000|2021-09-16 08:15:00|117407|117207|117399.3|117199.3|117407.5|117207.5|117390|117190|30
1631780400000|2021-09-16 08:20:00|117400.3|117200.3|117436.3|117236.3|117453.5|117253.5|117400.3|117200.3|57
1631780700000|2021-09-16 08:25:00|117436.6|117236.6|117418.5|117218.5|117436.6|117236.6|117418|117218|42
1631781000000|2021-09-16 08:30:00|117419|117219|117427.5|117227.5|117430.2|117230.2|117417|117217|13
1631781300000|2021-09-16 08:35:00|117430.5|117230.5|117425.4|117225.4|117430.5|117283|117373.7|117220|42
1631781600000|2021-09-16 08:40:00|117428.7|117228.7|117422.5|117222.5|117441.5|117292.9|117370|117220.5|36
1631781900000|2021-09-16 08:45:00|117420.7|117220.7|117356.5|117256.5|117425.5|117279|117352.9|117178.5|56
1631782200000|2021-09-16 08:50:00|117416|117216|117418.5|117218.5|117419|117263.5|117347.9|117206|59
1631782500000|2021-09-16 08:55:00|117405|117205|117417|117217|117422.9|117271.5|117361.5|117205|23
1631782800000|2021-09-16 09:00:00|117414.7|117214.7|117395|117195|117430.5|117251.2|117351.2|117195|18
1631783100000|2021-09-16 09:05:00|117394.5|117194.5|117407|117307|117465|117307|117384.9|117194.5|28
1631783400000|2021-09-16 09:10:00|117465|117265|117479.9|117279.9|117479.9|117279.9|117465|117265|20
1631783700000|2021-09-16 09:15:00|117480.4|117280.4|117494|117294|117495|117295|117470.6|117270.6|9
1631784000000|2021-09-16 09:20:00|117494.5|117294.5|117485|117285|117495|117295|117485|117285|7
1631784300000|2021-09-16 09:25:00|117475.5|117275.5|117485.5|117285.5|117494|117294|117463.5|117263.5|23
1631784600000|2021-09-16 09:30:00|117476|117276|117485.5|117285.5|117485.5|117285.5|117476|117276|2
1631784900000|2021-09-16 09:35:00|117485|117285|117485|117285|117485|117285|117478|117278|3
1631785200000|2021-09-16 09:40:00|117477.5|117277.5|117490.1|117290.1|117495.1|117334.7|117434.7|117275|19
1631785500000|2021-09-16 09:45:00|117490|117290|117445.1|117345.1|117500|117345.2|117440.5|117283.5|25
1631785800000|2021-09-16 09:50:00|117448.6|117348.6|117529.5|117329.5|117533.5|117358.5|117444|117314.2|18
1631786100000|2021-09-16 09:55:00|117530|117330|117527|117327|117530|117368.5|117466|117320|14
1631786400000|2021-09-16 10:00:00|117525|117325|117572.9|117372.9|117584.5|117384.5|117524|117324|60
1631786700000|2021-09-16 10:05:00|117569.5|117369.5|117570.7|117370.7|117577.8|117377.8|117569.5|117369.5|4
1631787000000|2021-09-16 10:10:00|117578.3|117378.3|117570.7|117370.7|117578.3|117378.3|117570.7|117370.7|2
1631787300000|2021-09-16 10:15:00|117577.3|117377.3|117555.1|117355.1|117577.3|117377.3|117524.8|117324.8|47
1631787600000|2021-09-16 10:20:00|117545.3|117345.3|117483.1|117283.1|117563.3|117363.3|117460.1|117260.1|41
1631787900000|2021-09-16 10:25:00|117482.6|117282.6|117532.9|117332.9|117542.9|117342.9|117482.6|117282.6|28
1631788200000|2021-09-16 10:30:00|117532|117332|117532|117332|117541|117341|117532|117332|3
1631788500000|2021-09-16 10:35:00|117530|117330|117527|117327|117533|117333|117521.5|117321.5|9
1631788800000|2021-09-16 10:40:00|117535.5|117335.5|117531.5|117331.5|117542|117342|117525|117325|17
1631789100000|2021-09-16 10:45:00|117540|117340|117482|117282|117540|117340|117451.5|117251.5|45
1631789400000|2021-09-16 10:50:00|117482.5|117282.5|117474|117274|117493.5|117293.5|117474|117274|18
1631789700000|2021-09-16 10:55:00|117473.7|117273.7|117471|117271|117479|117279|117471|117271|7
1631790000000|2021-09-16 11:00:00|117472.5|117272.5|117474.1|117274.1|117482.5|117282.5|117472.5|117272.5|10
1631790300000|2021-09-16 11:05:00|117472.6|117272.6|117466|117266|117475.5|117275.5|117463.5|117263.5|10
1631790600000|2021-09-16 11:10:00|117475.4|117275.4|117466|117266|117476.9|117276.9|117466|117266|4
1631790900000|2021-09-16 11:15:00|117475.9|117275.9|117464|117264|117475.9|117275.9|117464|117264|6
1631791200000|2021-09-16 11:20:00|117463.6|117263.6|117461|117261|117472.5|117272.5|117461|117261|14
1631791500000|2021-09-16 11:25:00|117448|117248|117457.2|117257.2|117468.5|117268.5|117448|117248|14
1631791800000|2021-09-16 11:30:00|117456.6|117256.6|117418|117218|117463.5|117286.6|117384.9|117210.1|22
1631792100000|2021-09-16 11:35:00|117417.5|117217.5|117422.1|117222.1|117425|117246.6|117345|117145|84
1631792400000|2021-09-16 11:40:00|117435.9|117235.9|117408|117208|117435.9|117252|117343.9|117157.5|88
1631793300000|2021-09-16 11:55:00|117406|117206|117406|117206|117406|117206|117396.5|117196.5|6
1631793600000|2021-09-16 12:00:00|117395.5|117195.5|117413.5|117213.5|117413.5|117213.5|117395.5|117195.5|13
1631793900000|2021-09-16 12:05:00|117411|117211|117475|117275|117510.7|117332.8|117409|117209|57
1631794200000|2021-09-16 12:10:00|117482.1|117282.1|117518.6|117318.6|117532.7|117351.1|117449.3|117282.1|74
1631794500000|2021-09-16 12:15:00|117517.9|117317.9|117524|117324|117544|117344|117484.6|117284.6|56
1631794800000|2021-09-16 12:20:00|117525|117325|117500.1|117300.1|117526.5|117326.5|117471.3|117271.3|62
1631795100000|2021-09-16 12:25:00|117499.8|117299.8|117503.5|117303.5|117506|117306|117478.5|117278.5|34
1631795400000|2021-09-16 12:30:00|117505|117305|117520.1|117320.1|117520.1|117320.1|117470|117270|45
1631795700000|2021-09-16 12:35:00|117527.8|117327.8|117475|117275|117528.3|117328.3|117475|117275|8
1631796000000|2021-09-16 12:40:00|117474.6|117274.6|117516.8|117316.8|117564|117364|117447.9|117274.6|76
1631796300000|2021-09-16 12:45:00|117517.3|117317.3|117579.1|117379.1|117579.1|117407.5|117507.5|117317.3|53
1631796600000|2021-09-16 12:50:00|117579.6|117379.6|117549|117349|117588|117388|117549|117349|39
1631796900000|2021-09-16 12:55:00|117550.5|117350.5|117554.5|117354.5|117585.1|117435|117515.4|117348|50
1631797200000|2021-09-16 13:00:00|117552.8|117352.8|117551.9|117351.9|117557|117396.5|117496.5|117348.3|15
1631797500000|2021-09-16 13:05:00|117552.9|117352.9|117565.8|117365.8|117565.8|117416.9|117494.8|117350.8|26
1631797800000|2021-09-16 13:10:00|117573.5|117373.5|117601.9|117401.9|117621.5|117460.3|117551.3|117365.8|47
1631798100000|2021-09-16 13:15:00|117602|117402|117602|117402|117605.5|117405.5|117592.5|117392.5|9
1631798400000|2021-09-16 13:20:00|117603|117403|117566.5|117366.5|117607.5|117407.5|117566.5|117366.5|18
1631798700000|2021-09-16 13:25:00|117568.2|117368.2|117579|117379|117597.5|117397.5|117568.2|117368.2|39
1631799000000|2021-09-16 13:30:00|117579.5|117379.5|117579|117379|117624|117458.5|117525|117379|69
1631799300000|2021-09-16 13:35:00|117578.5|117378.5|117618.5|117418.5|117618.5|117447.5|117493|117356|124
1631799600000|2021-09-16 13:40:00|117618|117418|117570.5|117370.5|117618|117447.5|117542.5|117370.5|24
1631799900000|2021-09-16 13:45:00|117572|117372|117571.5|117471.5|117628.5|117485|117571.5|117372|28
1631800200000|2021-09-16 13:50:00|117572|117472|117574.5|117474.5|117575|117475|117555.5|117455.5|62
1631800500000|2021-09-16 13:55:00|117574.8|117474.8|117594|117394|117605.5|117474.8|117502.5|117359|75
1631800800000|2021-09-16 14:00:00|117592|117392|117626.5|117426.5|117628.2|117464.7|117564.7|117392|27
1631801100000|2021-09-16 14:05:00|117624|117424|117611|117411|117624.8|117424.8|117608|117408|32
1631801400000|2021-09-16 14:10:00|117611.5|117411.5|117615|117415|117615.5|117415.5|117611|117411|7
1631801700000|2021-09-16 14:15:00|117615.5|117415.5|117574.5|117474.5|117620|117474.5|117567.5|117415.5|12
1631802000000|2021-09-16 14:20:00|117575.3|117475.3|117672|117472|117672|117515|117575.3|117463.5|43
1631802300000|2021-09-16 14:25:00|117672.5|117472.5|117665|117465|117682|117482|117664.7|117464.7|33
1631802600000|2021-09-16 14:30:00|117665.5|117465.5|117611.5|117511.5|117686.2|117532|117609|117464.5|30
1631802900000|2021-09-16 14:35:00|117612|117512|117613.6|117513.6|117664.6|117513.6|117608.3|117458|20
1631803200000|2021-09-16 14:40:00|117612.1|117512.1|117647.5|117447.5|117654.6|117512.1|117590.8|117440|33
1631803500000|2021-09-16 14:45:00|117649.5|117449.5|117587.7|117487.7|117658.5|117488.5|117586|117433.5|39
1631803800000|2021-09-16 14:50:00|117587.5|117487.5|117585.3|117485.3|117590|117490|117557.3|117457.3|98
1631804100000|2021-09-16 14:55:00|117585.5|117485.5|117626|117526|117626|117526|117585.5|117485.5|29
1631804400000|2021-09-16 15:00:00|117627|117527|117693.9|117493.9|117732.5|117572|117626.5|117485.1|72
1631804700000|2021-09-16 15:05:00|117716|117516|117724.5|117524.5|117727|117527|117700.5|117500.5|49
1631805000000|2021-09-16 15:10:00|117725.5|117525.5|117714.3|117514.3|117729|117571.9|117671.9|117512.1|40
1631805300000|2021-09-16 15:15:00|117715.8|117515.8|117723.8|117523.8|117724.8|117524.8|117715.8|117515.8|17
1631805600000|2021-09-16 15:20:00|117724.3|117524.3|117724.6|117524.6|117724.6|117524.6|117724.3|117524.3|2
1631805900000|2021-09-16 15:25:00|117723.6|117523.6|117718.2|117518.2|117723.6|117523.6|117718.2|117518.2|15
1631806200000|2021-09-16 15:30:00|117717.7|117517.7|117697|117597|117724.5|117599.9|117676.5|117517.5|27
1631806500000|2021-09-16 15:35:00|117697.5|117597.5|117751.4|117551.4|117762|117612|117697.5|117551.1|34
1631806800000|2021-09-16 15:40:00|117703.4|117603.4|117761|117561|117762|117604.1|117693|117537.5|33
1631807100000|2021-09-16 15:45:00|117762|117562|117714|117614|117766.5|117615.5|117714|117562|12
1631807400000|2021-09-16 15:50:00|117714.5|117614.5|117756|117556|117757.5|117615|117707|117536.5|46
1631807700000|2021-09-16 15:55:00|117756.6|117556.6|117701.1|117601.1|117756.8|117606.1|117700.5|117550.5|33
1631808000000|2021-09-16 16:00:00|117700|117600|117736.5|117536.5|117737.5|117600|117687|117536.5|33
1631808300000|2021-09-16 16:05:00|117736|117536|117674|117474|117736|117586|117656|117474|88
1631808600000|2021-09-16 16:10:00|117674.5|117474.5|117590|117490|117677.5|117491.8|117587.1|117430.5|44
1631808900000|2021-09-16 16:15:00|117595.2|117495.2|117662.5|117462.5|117662.5|117512.5|117595.2|117462.5|23
1631809200000|2021-09-16 16:20:00|117663|117463|117652.5|117452.5|117663.5|117463.5|117647.5|117447.5|13
1631809500000|2021-09-16 16:25:00|117652|117452|117646.5|117446.5|117652|117452|117646.5|117446.5|4
1631810400000|2021-09-16 16:40:00|117649.5|117449.5|117652.5|117452.5|117652.5|117452.5|117649.5|117449.5|2
1631810700000|2021-09-16 16:45:00|117652|117452|117652.5|117452.5|117652.5|117452.5|117651.5|117451.5|10
1631811000000|2021-09-16 16:50:00|117654.5|117454.5|117642|117442|117658.5|117494.5|117594.5|117442|19
1631811300000|2021-09-16 16:55:00|117642.5|117442.5|117659|117459|117660|117509.5|117585|117442|23
1631811600000|2021-09-16 17:00:00|117657.5|117457.5|117654|117454|117657.5|117457.5|117653.5|117453.5|5
1631812200000|2021-09-16 17:10:00|117654.5|117454.5|117656|117456|117656|117456|117654.5|117454.5|5
1631812800000|2021-09-16 17:20:00|117655.5|117455.5|117656.5|117456.5|117656.5|117456.5|117655.5|117455.5|3
1631813100000|2021-09-16 17:25:00|117657.5|117457.5|117696.5|117496.5|117697.5|117516|117616|117457.5|29
1631813400000|2021-09-16 17:30:00|117697|117497|117695|117495|117713|117558|117649.5|117494.5|45
1631813700000|2021-09-16 17:35:00|117695.3|117495.3|117715|117515|117718.5|117570.1|117651.5|117495.1|35
1631814000000|2021-09-16 17:40:00|117715.5|117515.5|117714.5|117514.5|117715.5|117515.5|117714.5|117514.5|2
1631814600000|2021-09-16 17:50:00|117712.5|117512.5|117699.3|117499.3|117712.5|117512.5|117699.3|117499.3|15
1631814900000|2021-09-16 17:55:00|117699|117499|117675|117475|117699.3|117499.3|117665.3|117465.3|23
1631815200000|2021-09-16 18:00:00|117675.5|117475.5|117684.7|117484.7|117685.5|117485.5|117675|117475|23
1631815500000|2021-09-16 18:05:00|117684.5|117484.5|117669.5|117469.5|117684.5|117532.8|117619.6|117469|20
1631815800000|2021-09-16 18:10:00|117669|117469|117652.9|117452.9|117669|117469|117651.8|117451.8|47
1631816100000|2021-09-16 18:15:00|117652.8|117452.8|117652.9|117452.9|117652.9|117452.9|117652.8|117452.8|2
1631817600000|2021-09-16 18:40:00|117654.9|117454.9|117654.9|117454.9|117654.9|117454.9|117654.9|117454.9|1
1631817900000|2021-09-16 18:45:00|117654.8|117454.8|117665|117465|117665.5|117465.5|117649.3|117449.3|19
1631818200000|2021-09-16 18:50:00|117665.5|117465.5|117669.5|117469.5|117670|117470|117665|117465|26
1631818500000|2021-09-16 18:55:00|117669|117469|117669.5|117469.5|117670|117470|117669|117469|4
1631818800000|2021-09-16 19:00:00|117670|117470|117609.5|117409.5|117672|117472|117609|117409|23
1631819100000|2021-09-16 19:05:00|117609|117409|117643.8|117443.8|117644.3|117444.3|117609|117409|40
1631819400000|2021-09-16 19:10:00|117615|117415|117594.5|117394.5|117615|117415|117593.9|117393.9|36
1631819700000|2021-09-16 19:15:00|117595|117395|117640.5|117440.5|117640.5|117453|117547|117395|44
1631820000000|2021-09-16 19:20:00|117640.8|117440.8|117619.5|117419.5|117649.3|117449.3|117613.8|117413.8|90
1631820300000|2021-09-16 19:25:00|117619|117419|117629.5|117429.5|117630.5|117499|117569|117419|48
1631820600000|2021-09-16 19:30:00|117630.5|117430.5|117634.5|117434.5|117635|117435|117630.5|117430.5|7
1631820900000|2021-09-16 19:35:00|117635|117435|117635|117435|117635|117435|117634.5|117434.5|5
1631821200000|2021-09-16 19:40:00|117633.6|117433.6|117584|117484|117633.6|117484.5|117573.8|117433.6|20
1631821500000|2021-09-16 19:45:00|117583.5|117483.5|117653.5|117453.5|117653.5|117502.5|117583.5|117453|21
1631821800000|2021-09-16 19:50:00|117653|117453|117653|117453|117653.5|117453.5|117652.5|117452.5|7
1631822100000|2021-09-16 19:55:00|117654|117454|117650.5|117450.5|117655.5|117455.5|117650.5|117450.5|9
1631836800000|2021-09-17 00:00:00|117720|117520|117750|117550|117780|117585.1|117685|117496.2|125
1631837100000|2021-09-17 00:05:00|117696|117596|117735.3|117535.3|117771.8|117626.7|117696|117535|91
1631837400000|2021-09-17 00:10:00|117735.4|117535.4|117797.5|117597.5|117810.8|117653.1|117680.9|117528.9|97
1631837700000|2021-09-17 00:15:00|117798|117598|117829|117629|117846|117654.1|117754.1|117581.5|145
1631838000000|2021-09-17 00:20:00|117826.5|117626.5|117866.5|117666.5|117876|117714.5|117805|117605|188
1631838300000|2021-09-17 00:25:00|117862.5|117662.5|117917.5|117717.5|117936.9|117781.3|117800.7|117645.7|169
1631838600000|2021-09-17 00:30:00|117917.1|117717.1|117938.3|117738.3|117944.2|117791.4|117861.4|117713.7|217
1631838900000|2021-09-17 00:35:00|117937.8|117737.8|117931.9|117831.9|117992.4|117846.4|117877.9|117728.3|238
1631839200000|2021-09-17 00:40:00|117933.5|117833.5|118013.9|117813.9|118043.9|117895.1|117928.9|117774|231
1631839500000|2021-09-17 00:45:00|118012.9|117812.9|118072.2|117872.2|118083.5|117935|117972.5|117812.9|196
1631839800000|2021-09-17 00:50:00|118073.6|117873.6|118063.6|117863.6|118076.6|117876.6|118042.5|117842.5|165
1631840100000|2021-09-17 00:55:00|118061.1|117861.1|118040.4|117940.4|118083.7|117962|117985.6|117861.1|167
1631840400000|2021-09-17 01:00:00|118042.2|117942.2|118095.5|117895.5|118099.8|117948.5|118022.4|117876.8|171
1631840700000|2021-09-17 01:05:00|118094.5|117894.5|118015.3|117815.3|118094.5|117926.8|117965|117815.3|210
1631841000000|2021-09-17 01:10:00|118015|117815|118038.2|117838.2|118049.2|117898|117968.5|117810.5|148
1631841300000|2021-09-17 01:15:00|118043.6|117843.6|118052.2|117852.2|118052.8|117908.9|117956.5|117806.2|160
1631841600000|2021-09-17 01:20:00|118052.8|117852.8|117998.7|117898.7|118095.8|117942.7|117986.9|117841.3|136
1631841900000|2021-09-17 01:25:00|117999.2|117899.2|118044.4|117844.4|118077.1|117935|117990.7|117839.2|205
1631842200000|2021-09-17 01:30:00|118046.4|117846.4|118060|117960|118060.2|117960|118002.4|117844.4|166
1631842500000|2021-09-17 01:35:00|118060.7|117960.7|118128.9|117928.9|118180.8|118028|118060.7|117927.4|333
1631842800000|2021-09-17 01:40:00|118129.4|117929.4|118100.7|117900.7|118158|118000.9|118055|117898.2|366
1631843100000|2021-09-17 01:45:00|118100.2|117900.2|118038.7|117938.7|118121.4|117962.2|118036.5|117884.2|240
1631843400000|2021-09-17 01:50:00|118043.6|117943.6|118133.4|117933.4|118145|117992|118037.5|117897.5|228
1631843700000|2021-09-17 01:55:00|118135|117935|118111.9|118011.9|118167.2|118012.4|118070.9|117908.2|184
1631844000000|2021-09-17 02:00:00|118111.4|118011.4|118089.9|117889.9|118148.7|118019|118039.9|117888.4|187
1631844300000|2021-09-17 02:05:00|118091.8|117891.8|118022.7|117922.7|118102.5|117954.5|118015.9|117889.4|179
1631844600000|2021-09-17 02:10:00|118022|117922|117968.7|117868.7|118065|117924.2|117968.7|117841.4|192
1631844900000|2021-09-17 02:15:00|117971.5|117871.5|118009.2|117909.2|118078.2|117929.5|117967.9|117863|210
1631845200000|2021-09-17 02:20:00|118005|117905|118016.7|117816.7|118022.7|117910|117894.5|117753.4|265
1631845500000|2021-09-17 02:25:00|118018.2|117818.2|117977.2|117877.2|118018.2|117890.2|117949.5|117803.4|188
1631845800000|2021-09-17 02:30:00|117978.7|117878.7|117973.1|117873.1|118037.4|117899.1|117956.4|117836.9|250
1631846100000|2021-09-17 02:35:00|117972.9|117872.9|117929.5|117829.5|117978.2|117878.2|117915|117765.2|265
1631846400000|2021-09-17 02:40:00|117930.2|117830.2|117872.4|117772.4|117941.4|117841.4|117864.9|117764.9|211
1631846700000|2021-09-17 02:45:00|117876.5|117776.5|117905.5|117805.5|117913|117813|117845.2|117745.2|284
1631847000000|2021-09-17 02:50:00|117904.5|117804.5|117865.5|117765.5|117914|117814|117862.9|117762.9|224
1631847300000|2021-09-17 02:55:00|117863|117763|117831.2|117731.2|117876.5|117776.5|117813.4|117713.4|253
1631847600000|2021-09-17 03:00:00|117826.5|117726.5|117845.5|117745.5|117863.5|117763.5|117821.5|117721.5|154
1631847900000|2021-09-17 03:05:00|117843|117743|117842.5|117742.5|117873.5|117773.5|117813.4|117713.4|284
1631848200000|2021-09-17 03:10:00|117840.5|117740.5|117792.9|117692.9|117864.5|117764.5|117792.9|117692.9|223
1631848500000|2021-09-17 03:15:00|117793.4|117693.4|117774.5|117674.5|117817.9|117717.9|117763.9|117663.9|205
1631848800000|2021-09-17 03:20:00|117773.9|117673.9|117807.9|117707.9|117817.6|117717.6|117773.9|117673.9|178
1631849100000|2021-09-17 03:25:00|117816.1|117716.1|117837|117737|117866.4|117766.4|117816.1|117716.1|143
1631849400000|2021-09-17 03:30:00|117841.5|117741.5|117848.5|117748.5|117914.9|117771.5|117837|117709|87
1631849700000|2021-09-17 03:35:00|117851.5|117751.5|117876.5|117776.5|117919.7|117776.5|117840|117717.7|123
1631850000000|2021-09-17 03:40:00|117876.9|117776.9|117875.5|117775.5|117920.5|117786.7|117856.5|117720.5|125
1631850300000|2021-09-17 03:45:00|117875.7|117775.7|117882.5|117782.5|117915|117815|117875.7|117775.7|127
1631850600000|2021-09-17 03:50:00|117883|117783|117932.5|117832.5|117995.2|117845.5|117875.5|117775.5|147
1631850900000|2021-09-17 03:55:00|117934.2|117834.2|117918.4|117818.4|117935.7|117835.7|117895.4|117795.4|169
1631851200000|2021-09-17 04:00:00|117917.9|117817.9|117887.4|117787.4|117936.5|117836.5|117880.5|117780.5|164
1631851500000|2021-09-17 04:05:00|117888.4|117788.4|117834.5|117734.5|117905.8|117794|117810.3|117675.7|197
1631851800000|2021-09-17 04:10:00|117838.9|117738.9|117811.5|117711.5|117840.5|117740.5|117777.1|117677.1|180
1631852100000|2021-09-17 04:15:00|117815|117715|117794.7|117694.7|117818.9|117718.9|117794.7|117694.7|181
1631852400000|2021-09-17 04:20:00|117796.2|117696.2|117765.5|117665.5|117796.2|117696.2|117745|117645|205
1631852700000|2021-09-17 04:25:00|117767.1|117667.1|117731.2|117631.2|117788.9|117688.9|117717.9|117566.4|157
1631853000000|2021-09-17 04:30:00|117732.2|117632.2|117724.2|117624.2|117739.7|117639.7|117693.9|117593.9|179
1631853300000|2021-09-17 04:35:00|117724.7|117624.7|117720.9|117620.9|117744.5|117644.5|117710.9|117610.9|149
1631853600000|2021-09-17 04:40:00|117722.4|117622.4|117742.4|117642.4|117746.5|117646.5|117712.4|117612.4|156
1631853900000|2021-09-17 04:45:00|117743.4|117643.4|117722.2|117622.2|117748.5|117648.5|117673.4|117573.4|183
1631854200000|2021-09-17 04:50:00|117720.9|117620.9|117786.9|117686.9|117796.4|117696.4|117720.9|117620.9|260
1631854500000|2021-09-17 04:55:00|117777.4|117677.4|117757|117657|117788.7|117688.7|117752.7|117652.7|123
1631854800000|2021-09-17 05:00:00|117756.5|117656.5|117745.5|117645.5|117801.7|117667.5|117721.4|117597.2|251
1631855100000|2021-09-17 05:05:00|117745|117645|117744.5|117644.5|117765|117665|117744.5|117644.5|151
1631855400000|2021-09-17 05:10:00|117747.7|117647.7|117725|117625|117768.8|117668.8|117724.5|117624.5|166
1631855700000|2021-09-17 05:15:00|117726.9|117626.9|117745.9|117645.9|117763.5|117663.5|117726.4|117626.4|211
1631856000000|2021-09-17 05:20:00|117748.5|117648.5|117742.5|117642.5|117759.2|117659.2|117721.5|117621.5|134
1631856300000|2021-09-17 05:25:00|117743.9|117643.9|117742.7|117642.7|117768.9|117667.7|117706.5|117566.7|224
1631856600000|2021-09-17 05:30:00|117743.7|117643.7|117749.5|117649.5|117762.7|117662.7|117735|117635|174
1631856900000|2021-09-17 05:35:00|117748.5|117648.5|117768.9|117668.9|117792.7|117692.7|117735|117635|184
1631857200000|2021-09-17 05:40:00|117768.4|117668.4|117736|117636|117774.7|117674.7|117727.6|117627.6|243
1631857500000|2021-09-17 05:45:00|117736.5|117636.5|117768|117668|117809.1|117709.1|117736.5|117636.5|199
1631857800000|2021-09-17 05:50:00|117767.5|117667.5|117740.7|117640.7|117768.1|117668.1|117735.4|117635.4|244
1631858100000|2021-09-17 05:55:00|117740.2|117640.2|117694|117594|117746.5|117646.5|117688|117588|282
1631858400000|2021-09-17 06:00:00|117697|117597|117664.4|117564.4|117730|117624.5|117649.4|117528.7|271
1631858700000|2021-09-17 06:05:00|117667|117567|117602.2|117502.2|117671.7|117571.7|117585|117437.2|294
1631859000000|2021-09-17 06:10:00|117602.5|117502.5|117595|117495|117624.1|117524.1|117581.5|117481.5|248
1631859300000|2021-09-17 06:15:00|117598|117498|117591|117491|117606.1|117506.1|117556.1|117456.1|245
1631859600000|2021-09-17 06:20:00|117592|117492|117657|117557|117657|117557|117592|117492|190
1631859900000|2021-09-17 06:25:00|117659|117559|117651.1|117551.1|117684.2|117584.2|117636.1|117536.1|203
1631860200000|2021-09-17 06:30:00|117652|117552|117673.5|117573.5|117732.2|117582.2|117620.7|117468.4|140
1631860500000|2021-09-17 06:35:00|117732.2|117532.2|117778.9|117578.9|117799|117627.5|117687.3|117531.8|105
1631860800000|2021-09-17 06:40:00|117779.8|117579.8|117738.4|117638.4|117781.2|117653.5|117720.4|117574.5|46
1631861100000|2021-09-17 06:45:00|117737.4|117637.4|117725.4|117625.4|117769.9|117637.4|117713.7|117569.9|50
1631861400000|2021-09-17 06:50:00|117722.4|117622.4|117742.5|117642.5|117784.7|117644.2|117722.4|117582.9|49
1631861700000|2021-09-17 06:55:00|117742|117642|117837.5|117637.5|117850.2|117701.2|117735.9|117586.5|151
1631862000000|2021-09-17 07:00:00|117839|117639|117784.6|117584.6|117839|117668.8|117742.5|117582.9|36
1631862300000|2021-09-17 07:05:00|117780.4|117580.4|117747.7|117647.7|117782.9|117647.7|117727.7|117578.9|20
1631862600000|2021-09-17 07:10:00|117747.2|117647.2|117800|117600|117800|117650|117738|117582.9|56
1631862900000|2021-09-17 07:15:00|117801|117601|117763.5|117663.5|117801|117664.5|117751|117600|22
1631863200000|2021-09-17 07:20:00|117764.5|117664.5|117866.5|117666.5|117882.5|117691|117762|117611.2|94
1631863500000|2021-09-17 07:25:00|117866|117666|117872.6|117672.6|117890.5|117730.6|117826.5|117658.8|79
1631863800000|2021-09-17 07:30:00|117874|117674|117822.6|117722.6|117895.3|117741.9|117820|117662.5|47
1631864100000|2021-09-17 07:35:00|117822.1|117722.1|117817.4|117717.4|117888|117733.5|117817.4|117670.6|34
1631864400000|2021-09-17 07:40:00|117820.9|117720.9|117901|117701|117902|117741.1|117816.4|117686|36
1631864700000|2021-09-17 07:45:00|117900.5|117700.5|117956|117756|117981.8|117806.6|117900.5|117700.5|37
1631865000000|2021-09-17 07:50:00|117955.5|117755.5|117979.7|117779.7|118049|117870.7|117931.4|117739.7|115
1631865300000|2021-09-17 07:55:00|117969.7|117769.7|117953|117753|117975|117775|117945.3|117745.3|17
1631865600000|2021-09-17 08:00:00|117955.5|117755.5|117965.7|117765.7|118039.5|117839.5|117950.5|117750.5|100
1631865900000|2021-09-17 08:05:00|117964.7|117764.7|117964|117764|117972.5|117772.5|117962|117762|55
1631866200000|2021-09-17 08:10:00|117963.5|117763.5|117965|117765|117968|117823|117923|117762.5|42
1631866500000|2021-09-17 08:15:00|117964.9|117764.9|117905.1|117805.1|117980.5|117819|117905.1|117764.9|53
1631866800000|2021-09-17 08:20:00|117899.9|117799.9|117937.2|117737.2|117940.4|117799.9|117892.1|117728.7|32
1631867100000|2021-09-17 08:25:00|117877.2|117777.2|117933|117733|117945|117777.2|117867.5|117719.7|53
1631867400000|2021-09-17 08:30:00|117935|117735|117945|117745|117945.4|117805|117887|117730|22
1631867700000|2021-09-17 08:35:00|117954.9|117754.9|117936.5|117736.5|117963.4|117818.6|117911.5|117729.5|59
1631868000000|2021-09-17 08:40:00|117935.5|117735.5|117943.1|117743.1|117945.5|117745.5|117929.7|117729.7|46
1631868300000|2021-09-17 08:45:00|117943.6|117743.6|117958.5|117758.5|117975|117818.9|117888.5|117743.6|46
1631868600000|2021-09-17 08:50:00|117959|117759|117963|117763|117972|117772|117957.5|117757.5|45
1631868900000|2021-09-17 08:55:00|117964|117764|117914.5|117714.5|117966|117766|117914.5|117714.5|40
1631869200000|2021-09-17 09:00:00|117916.9|117716.9|117891.1|117691.1|117925|117772|117872|117687.5|26
1631869500000|2021-09-17 09:05:00|117890.1|117690.1|117850|117750|117897.5|117754.5|117825|117672|48
1631869800000|2021-09-17 09:10:00|117900|117700|117944.4|117744.4|117948.5|117765|117848.4|117695.5|25
1631870100000|2021-09-17 09:15:00|117944.8|117744.8|117905|117705|117947.6|117778.1|117871.5|117705|27
1631870400000|2021-09-17 09:20:00|117903.4|117703.4|117889.7|117689.7|117904.5|117704.5|117889.7|117689.7|16
1631870700000|2021-09-17 09:25:00|117889.4|117689.4|117901.7|117701.7|117902.5|117702.5|117888.4|117688.4|14
1631871000000|2021-09-17 09:30:00|117902.5|117702.5|117884.5|117684.5|117910|117753.7|117840.4|117672|27
1631871300000|2021-09-17 09:35:00|117893.5|117693.5|117889.4|117689.4|117897.8|117697.8|117889.4|117689.4|5
1631871600000|2021-09-17 09:40:00|117888|117688|117888.2|117688.2|117888.2|117688.2|117877|117677|5
1631871900000|2021-09-17 09:45:00|117897|117697|117920|117720|117920|117720|117889.5|117689.5|10
1631872200000|2021-09-17 09:50:00|117924.5|117724.5|117947.7|117747.7|117976.3|117776.3|117924.5|117724.5|35
1631872500000|2021-09-17 09:55:00|117947.2|117747.2|117911.2|117711.2|117949|117758.3|117858.3|117706.2|31
1631872800000|2021-09-17 10:00:00|117894.4|117694.4|117876|117676|117894.4|117694.4|117875.8|117675.8|28
1631873100000|2021-09-17 10:05:00|117868.5|117668.5|117874.2|117674.2|117888.9|117688.9|117868.5|117668.5|17
1631873400000|2021-09-17 10:10:00|117867.2|117667.2|117874.2|117674.2|117874.2|117674.2|117867.2|117667.2|2
1631873700000|2021-09-17 10:15:00|117865.7|117665.7|117883.7|117683.7|117883.7|117683.7|117865.7|117665.7|7
1631874000000|2021-09-17 10:20:00|117875.7|117675.7|117883.7|117683.7|117883.7|117683.7|117875.7|117675.7|2
1631874300000|2021-09-17 10:25:00|117825.2|117725.2|117830.8|117730.8|117883.7|117733.4|117825.2|117680.3|11
1631874600000|2021-09-17 10:30:00|117882.1|117682.1|117884.7|117684.7|117885.5|117730.8|117825.8|117680.8|12
1631874900000|2021-09-17 10:35:00|117884.5|117684.5|117884.5|117684.5|117890.2|117690.2|117877.5|117677.5|7
1631875200000|2021-09-17 10:40:00|117871.7|117671.7|117883.7|117683.7|117890.7|117690.7|117871.7|117671.7|9
1631875500000|2021-09-17 10:45:00|117890.7|117690.7|117847.3|117747.3|117895.6|117747.3|117847.3|117682.3|21
1631875800000|2021-09-17 10:50:00|117841.3|117741.3|117921.6|117721.6|117931.5|117746.4|117841.3|117703.2|27
1631876100000|2021-09-17 10:55:00|117922|117722|117886.6|117686.6|117939|117739|117886.6|117686.6|29
1631876400000|2021-09-17 11:00:00|117887.5|117687.5|117900.6|117700.6|117910|117710|117887.5|117687.5|6
1631876700000|2021-09-17 11:05:00|117911|117711|117912.4|117712.4|117912.4|117712.4|117900.6|117700.6|11
1631877000000|2021-09-17 11:10:00|117924.5|117724.5|117912.4|117712.4|117924.5|117724.5|117912.4|117712.4|4
1631877300000|2021-09-17 11:15:00|117921.5|117721.5|117912.4|117712.4|117921.5|117721.5|117912.4|117712.4|2
1631877600000|2021-09-17 11:20:00|117923.5|117723.5|117912.4|117712.4|117923.5|117723.5|117899.9|117699.9|4
1631877900000|2021-09-17 11:25:00|117910.9|117710.9|117885|117685|117910.9|117710.9|117885|117685|11
1631878200000|2021-09-17 11:30:00|117891.6|117691.6|117865.4|117665.4|117891.6|117691.6|117864.1|117664.1|19
1631878500000|2021-09-17 11:35:00|117858.1|117658.1|117840|117640|117865|117715.5|117795.1|117640|16
1631878800000|2021-09-17 11:40:00|117785.7|117685.7|117840|117640|117840|117685.7|117773.6|117617.5|22
1631879100000|2021-09-17 11:45:00|117794.4|117694.4|117788.4|117688.4|117846|117714.1|117784.4|117639.7|33
1631879400000|2021-09-17 11:50:00|117790.5|117690.5|117839.7|117639.7|117840.5|117690.5|117790|117639.7|6
1631879700000|2021-09-17 11:55:00|117795.5|117695.5|117859.5|117659.5|117864.5|117723.5|117795|117639.7|23
1631880000000|2021-09-17 12:00:00|117860|117660|117855|117655|117860|117714|117814|117654|14
1631880300000|2021-09-17 12:05:00|117852.5|117652.5|117853|117653|117853|117713|117813|117652.5|4
1631880600000|2021-09-17 12:10:00|117812|117712|117833|117633|117853|117712|117779.7|117625.5|19
1631880900000|2021-09-17 12:15:00|117835|117635|117805|117605|117842|117642|117805|117605|21
1631881200000|2021-09-17 12:20:00|117810|117610|117783.9|117583.9|117821|117656.7|117748.1|117566.2|75
1631881500000|2021-09-17 12:25:00|117783.5|117583.5|117781.2|117581.2|117783.5|117583.5|117769|117569|15
1631881800000|2021-09-17 12:30:00|117778.5|117578.5|117781.4|117581.4|117781.5|117581.5|117766.5|117566.5|13
1631882100000|2021-09-17 12:35:00|117770.2|117570.2|117781.4|117581.4|117781.4|117581.4|117770.2|117570.2|2
1631882400000|2021-09-17 12:40:00|117789.3|117589.3|117775|117575|117789.3|117623.1|117723.1|117565.5|10
1631882700000|2021-09-17 12:45:00|117772.5|117572.5|117821|117621|117821.5|117621.5|117772.5|117572.5|19
1631883000000|2021-09-17 12:50:00|117822|117622|117789.4|117589.4|117834|117634|117779.4|117579.4|23
1631883300000|2021-09-17 12:55:00|117788|117588|117797.5|117597.5|117797.7|117597.7|117788|117588|7
1631883600000|2021-09-17 13:00:00|117795|117595|117792|117592|117795|117651|117751|117583|8
1631883900000|2021-09-17 13:05:00|117792.5|117592.5|117825.4|117625.4|117835|117665.5|117756.8|117586|34
1631884200000|2021-09-17 13:10:00|117826.4|117626.4|117796|117696|117848.7|117697.7|117796|117626.1|45
1631884500000|2021-09-17 13:15:00|117795.7|117695.7|117924|117724|117937.6|117774.3|117795.5|117653|84
1631884800000|2021-09-17 13:20:00|117925.5|117725.5|117889.5|117689.5|117928.2|117761.5|117851.5|117678.5|51
1631885100000|2021-09-17 13:25:00|117890|117690|117923.5|117723.5|117924.5|117775|117857.2|117689|67
1631885400000|2021-09-17 13:30:00|117923|117723|117904.5|117704.5|117930|117730|117904|117704|30
1631885700000|2021-09-17 13:35:00|117903.5|117703.5|117912.5|117712.5|117923|117763.2|117845|117693|49
1631886000000|2021-09-17 13:40:00|117913|117713|117926|117726|117926|117726|117912.5|117712.5|8
1631886300000|2021-09-17 13:45:00|117926.5|117726.5|117986|117786|117987.2|117815.8|117903|117726.5|26
1631886600000|2021-09-17 13:50:00|117986.5|117786.5|117992.7|117792.7|117996.6|117796.6|117985.5|117785.5|26
1631886900000|2021-09-17 13:55:00|117993.2|117793.2|117972.5|117872.5|118034|117892|117945|117790.2|71
1631887200000|2021-09-17 14:00:00|117971.8|117871.8|118061.5|117861.5|118097.4|117943.2|117971.8|117834.5|128
1631887500000|2021-09-17 14:05:00|118061|117861|118069.5|117869.5|118092.2|117945|118032|117861|45
1631887800000|2021-09-17 14:10:00|118070|117870|118131.6|117931.6|118131.6|117959|118009.4|117858|71
1631888100000|2021-09-17 14:15:00|118132.6|117932.6|118101.5|117901.5|118136.6|117950|118046.2|117897|62
1631888400000|2021-09-17 14:20:00|118099.5|117899.5|118088|117888|118109|117944.4|118035|117877.5|56
1631888700000|2021-09-17 14:25:00|118088.5|117888.5|118109|117909|118109|117958|118050|117883.5|40
1631889000000|2021-09-17 14:30:00|118109.5|117909.5|118086|117886|118153.5|117982|118061.7|117881.5|42
1631889300000|2021-09-17 14:35:00|118087.4|117887.4|118104.6|117904.6|118111|117931.5|118031.5|117887.4|34
1631889600000|2021-09-17 14:40:00|118108.6|117908.6|118126|117926|118164.5|117984.4|118074.5|117906.1|66
1631889900000|2021-09-17 14:45:00|118125.5|117925.5|118102|117902|118158.5|117996.2|118073.7|117902|108
1631890200000|2021-09-17 14:50:00|118101.5|117901.5|118142.5|117942.5|118153|117994.5|118078|117892|59
1631890500000|2021-09-17 14:55:00|118142|117942|118117|118017|118150.2|118021.5|118089.5|117922.5|69
1631890800000|2021-09-17 15:00:00|118118|118018|118109|118009|118123|118023|118091|117991|61
1631891100000|2021-09-17 15:05:00|118106|118006|118117.8|118017.8|118118|118018|118101.8|118001.8|17
1631891400000|2021-09-17 15:10:00|118117.5|118017.5|118123.5|118023.5|118144|118044|118117.5|118017.5|39
1631891700000|2021-09-17 15:15:00|118123|118023|118093|117893|118159|118023.5|118027|117892.5|109
1631892000000|2021-09-17 15:20:00|118093.5|117893.5|118139.5|117939.5|118142.7|117989.7|118075.5|117893|29
1631892300000|2021-09-17 15:25:00|118139|117939|118126.5|117926.5|118139|117939|118117|117917|30
1631892600000|2021-09-17 15:30:00|118126|117926|118235.5|118035.5|118240.5|118044.4|118100.4|117924|94
1631892900000|2021-09-17 15:35:00|118233|118033|118221.4|118021.4|118233|118033|118221.4|118021.4|13
1631893200000|2021-09-17 15:40:00|118198.4|117998.4|118180.5|117980.5|118199.9|117999.9|118180.5|117980.5|46
1631893500000|2021-09-17 15:45:00|118181|117981|118180.5|117980.5|118181|117981|118180.5|117980.5|2
1631893800000|2021-09-17 15:50:00|118182.2|117982.2|118242.8|118042.8|118242.8|118079.2|118165.8|117982.2|31
1631894100000|2021-09-17 15:55:00|118243.8|118043.8|118242.8|118042.8|118246|118046|118240.5|118040.5|21
1631894400000|2021-09-17 16:00:00|118241.5|118041.5|118240.4|118040.4|118242|118042|118240|118040|8
1631894700000|2021-09-17 16:05:00|118190.1|117990.1|118140|117940|118190.1|118010|118100.5|117939.5|20
1631895000000|2021-09-17 16:10:00|118139.5|117939.5|118136.5|117936.5|118186.7|118016|118065|117922.1|106
1631895300000|2021-09-17 16:15:00|118135.5|117935.5|118142.4|117942.4|118142.5|117942.5|118135.5|117935.5|23
1631895600000|2021-09-17 16:20:00|118142.6|117942.6|118091.6|117991.6|118143.1|117991.6|118086.1|117932|26
1631895900000|2021-09-17 16:25:00|118089.5|117989.5|118109.4|117909.4|118136|117989.5|118073.6|117908.6|31
1631896200000|2021-09-17 16:30:00|118109.5|117909.5|118021.9|117821.9|118109.5|117945.5|117931.4|117765.5|54
1631896500000|2021-09-17 16:35:00|118026.6|117826.6|118035.8|117835.8|118035.8|117835.8|118002.3|117802.3|29
1631896800000|2021-09-17 16:40:00|118035.3|117835.3|118095|117895|118111|117911|118035|117835|44
1631897100000|2021-09-17 16:45:00|118095.5|117895.5|118096|117896|118096|117896|118094.5|117894.5|18
1631897400000|2021-09-17 16:50:00|118096.5|117896.5|118087.8|117887.8|118096.5|117896.5|118085.5|117885.5|32
1631897700000|2021-09-17 16:55:00|118090.8|117890.8|118092.3|117892.3|118092.3|117892.3|118090.8|117890.8|2
1631898000000|2021-09-17 17:00:00|118091.8|117891.8|118091.5|117891.5|118092|117892|118091|117891|7
1631898600000|2021-09-17 17:10:00|118092|117892|118097|117897|118097|117897|118092|117892|2
1631899200000|2021-09-17 17:20:00|118096.8|117896.8|118112|117912|118114.7|117914.7|118096.8|117896.8|34
1631899500000|2021-09-17 17:25:00|118112.5|117912.5|118100.9|117900.9|118113.8|117913.8|118100.9|117900.9|24
1631899800000|2021-09-17 17:30:00|118101.1|117901.1|118116.5|117916.5|118122.3|117922.3|118101.1|117901.1|28
1631900100000|2021-09-17 17:35:00|118114.5|117914.5|118116|117916|118116|117916|118114.5|117914.5|4
1631900400000|2021-09-17 17:40:00|118115.5|117915.5|118116|117916|118116|117916|118115.5|117915.5|2
1631900700000|2021-09-17 17:45:00|118121|117921|118195|118095|118268.5|118101.3|118095|117921|81
1631901000000|2021-09-17 17:50:00|118195.5|118095.5|118272|118072|118278.5|118115|118195|118064.5|46
1631901300000|2021-09-17 17:55:00|118272.5|118072.5|118282.2|118082.2|118286.7|118086.7|118267.8|118067.8|29
1631901600000|2021-09-17 18:00:00|118283.2|118083.2|118298.7|118098.7|118300.9|118100.9|118283.2|118083.2|27
1631901900000|2021-09-17 18:05:00|118300.2|118100.2|118341.1|118141.1|118342.1|118142.1|118300.2|118100.2|39
1631902200000|2021-09-17 18:10:00|118340.6|118140.6|118340.1|118140.1|118340.6|118140.6|118337.1|118137.1|9
1631902500000|2021-09-17 18:15:00|118335.6|118135.6|118336.7|118136.7|118336.7|118136.7|118326.2|118126.2|16
1631902800000|2021-09-17 18:20:00|118337.2|118137.2|118333.8|118133.8|118343.5|118165.8|118254.1|118115.5|70
1631903100000|2021-09-17 18:25:00|118334.5|118134.5|118359.4|118159.4|118359.4|118159.4|118329.3|118129.3|50
1631903400000|2021-09-17 18:30:00|118359.9|118159.9|118370|118170|118373|118173|118357.7|118157.7|42
1631903700000|2021-09-17 18:35:00|118373|118173|118369.5|118169.5|118373.7|118173.7|118368.5|118168.5|14
1631904000000|2021-09-17 18:40:00|118369.7|118169.7|118362.9|118162.9|118370|118170|118361.6|118161.6|12
1631904300000|2021-09-17 18:45:00|118360.4|118160.4|118363.9|118163.9|118363.9|118163.9|118359|118159|13
1631904600000|2021-09-17 18:50:00|118361.4|118161.4|118334.5|118134.5|118364.9|118211.9|118275|118127.5|29
1631904900000|2021-09-17 18:55:00|118337.5|118137.5|118349|118149|118349|118149|118337.5|118137.5|14
1631905200000|2021-09-17 19:00:00|118349.5|118149.5|118344|118144|118350|118150|118344|118144|12
1631905500000|2021-09-17 19:05:00|118344.5|118144.5|118344.5|118144.5|118344.5|118144.5|118344.5|118144.5|1
1631905800000|2021-09-17 19:10:00|118345|118145|118354.5|118154.5|118357.8|118193.2|118275|118128.9|24
1631906100000|2021-09-17 19:15:00|118354|118154|118345|118145|118355|118155|118344.5|118144.5|16
1631906400000|2021-09-17 19:20:00|118346|118146|118347|118147|118347|118147|118346|118146|11
1631906700000|2021-09-17 19:25:00|118346|118146|118340.3|118140.3|118346.9|118146.9|118338.8|118138.8|13
1631907000000|2021-09-17 19:30:00|118325|118125|118325|118125|118326|118126|118325|118125|15
1631907300000|2021-09-17 19:35:00|118324.5|118124.5|118323.5|118123.5|118324.5|118124.5|118321.5|118121.5|10
1631907600000|2021-09-17 19:40:00|118322.7|118122.7|118323.5|118123.5|118323.5|118123.5|118322.7|118122.7|2
1631907900000|2021-09-17 19:45:00|118322.5|118122.5|118324|118124|118324|118124|118318|118118|11
1631908200000|2021-09-17 19:50:00|118323.5|118123.5|118318|118118|118323.5|118123.5|118318|118118|7
1631908500000|2021-09-17 19:55:00|118317.5|118117.5|118339.5|118139.5|118340|118140|118317.5|118117.5|9
1632096000000|2021-09-20 00:00:00|118355.5|118155.5|118355.5|118155.5|118355.5|118155.5|118355.5|118155.5|1
1632096300000|2021-09-20 00:05:00|118354|118154|118467.4|118267.4|118477.5|118277.5|118354|118154|25
1632096600000|2021-09-20 00:10:00|118468.4|118268.4|118478.4|118278.4|118478.4|118278.4|118465.9|118265.9|9
1632096900000|2021-09-20 00:15:00|118477.9|118277.9|118484.9|118284.9|118484.9|118284.9|118465.4|118265.4|15
1632097200000|2021-09-20 00:20:00|118486.4|118286.4|118482.4|118282.4|118487.9|118287.9|118468.2|118268.2|18
1632097500000|2021-09-20 00:25:00|118483.4|118283.4|118471.9|118271.9|118483.4|118283.4|118469.4|118269.4|9
1632097800000|2021-09-20 00:30:00|118472.9|118272.9|118472.4|118272.4|118472.9|118272.9|118472.4|118272.4|2
1632098100000|2021-09-20 00:35:00|118474.7|118274.7|118487.9|118287.9|118492.8|118292.8|118474.7|118274.7|32
1632098400000|2021-09-20 00:40:00|118489.9|118289.9|118670|118470|118701.4|118501.4|118489.9|118289.9|47
1632098700000|2021-09-20 00:45:00|118670.9|118470.9|118721.4|118521.4|118779.1|118579.1|118670.9|118470.9|32
1632099000000|2021-09-20 00:50:00|118719.4|118519.4|118706.4|118506.4|118720.1|118520.1|118695.3|118495.3|17
1632099300000|2021-09-20 00:55:00|118706|118506|118800|118600|118850|118650|118705.3|118505.3|53
1632099600000|2021-09-20 01:00:00|118800.9|118600.9|118828|118628|118828|118628|118800.9|118600.9|17
1632099900000|2021-09-20 01:05:00|118830|118630|118890|118690|119120.5|118900.1|118830|118630|63
1632100200000|2021-09-20 01:10:00|118880|118680|118884.5|118684.5|118914.9|118714.9|118875|118675|23
1632100500000|2021-09-20 01:15:00|118890.1|118690.1|118865|118665|118894.4|118694.4|118845|118645|27
1632100800000|2021-09-20 01:20:00|118897.9|118697.9|118930|118730|118947.4|118752.9|118848.9|118693.9|59
1632101100000|2021-09-20 01:25:00|118931.9|118731.9|118865.3|118665.3|118931.9|118731.9|118848.4|118648.4|44
1632101400000|2021-09-20 01:30:00|118850|118650|118912|118712|118912|118712|118836|118636|50
1632101700000|2021-09-20 01:35:00|118898.2|118698.2|118928.2|118728.2|118941.8|118801.2|118895.3|118695.3|19
1632102000000|2021-09-20 01:40:00|118942.9|118742.9|118966|118766|118967.9|118767.9|118942.9|118742.9|20
1632102300000|2021-09-20 01:45:00|118980.4|118780.4|118967|118767|118986.9|118786.9|118961|118761|13
1632102600000|2021-09-20 01:50:00|118966.7|118766.7|118961|118761|118966.7|118766.7|118950.6|118750.6|11
1632102900000|2021-09-20 01:55:00|118974.4|118774.4|118955|118755|118974.4|118774.4|118949.1|118749.1|6
1632103200000|2021-09-20 02:00:00|118947.1|118747.1|118960|118760|118976.4|118776.4|118945.3|118745.3|6
1632103500000|2021-09-20 02:05:00|118947.1|118747.1|118980|118780|118980|118780|118945.3|118745.3|10
1632103800000|2021-09-20 02:10:00|118984|118784|119088.2|118888.2|119090.9|118926.4|118962.7|118780|66
1632104100000|2021-09-20 02:15:00|119091.2|118891.2|119270|119070|119402|119133|119045.9|118891.2|177
1632104400000|2021-09-20 02:20:00|119240|119040|119290.1|119090.1|119311.9|119111.9|119206.1|119006.1|48
1632104700000|2021-09-20 02:25:00|119290.4|119090.4|119370|119170|119385.9|119185.9|119290.4|119090.4|62
1632105000000|2021-09-20 02:30:00|119375|119175|119388.2|119188.2|119394.9|119194.9|119340|119140|25
1632105300000|2021-09-20 02:35:00|119385.3|119185.3|119355.1|119155.1|119385.3|119222.9|119322.9|119155.1|13
1632105600000|2021-09-20 02:40:00|119340|119140|119231.7|119031.7|119344.1|119144.1|119199.1|118994.2|51
1632105900000|2021-09-20 02:45:00|119231.2|119031.2|119190|118990|119231.2|119031.2|119030.4|118830.4|122
1632106200000|2021-09-20 02:50:00|119125|118925|119025|118825|119136.4|118936.4|119025|118825|14
1632106500000|2021-09-20 02:55:00|119023.1|118823.1|119043.2|118843.2|119125.3|118925.3|118995.9|118823.1|93
1632106800000|2021-09-20 03:00:00|119043.7|118843.7|119043.4|118843.4|119044.9|118880.2|118966.4|118814.4|33
1632107100000|2021-09-20 03:05:00|119042.9|118842.9|119013.9|118813.9|119042.9|118880.4|118944.4|118807.4|54
1632107400000|2021-09-20 03:10:00|119012.9|118812.9|118937.9|118737.9|119012.9|118831.4|118875|118708.9|82
1632107700000|2021-09-20 03:15:00|118938.4|118738.4|118919.4|118719.4|118946.7|118746.7|118919.4|118719.4|26
1632108000000|2021-09-20 03:20:00|118915.4|118715.4|118923.2|118723.2|118928.2|118728.2|118890|118690|39
1632108300000|2021-09-20 03:25:00|118924.7|118724.7|118933.2|118733.2|118933.2|118733.2|118922.2|118722.2|19
1632108600000|2021-09-20 03:30:00|118932.7|118732.7|118915|118715|118942.2|118742.2|118915|118715|32
1632108900000|2021-09-20 03:35:00|118915.4|118715.4|119057.9|118857.9|119175|118975|118915.4|118715.4|139
1632109200000|2021-09-20 03:40:00|119054.4|118854.4|119012.4|118812.4|119054.4|118854.4|119012.4|118812.4|9
1632109500000|2021-09-20 03:45:00|118988.2|118788.2|118995.9|118795.9|119022.4|118822.4|118988.2|118788.2|31
1632109800000|2021-09-20 03:50:00|119015.9|118815.9|118990.1|118790.1|119015.9|118815.9|118972.7|118772.7|23
1632110100000|2021-09-20 03:55:00|118975|118775|118870|118670|118975|118781.2|118870|118670|34
1632110400000|2021-09-20 04:00:00|118864.4|118664.4|118713.4|118513.4|118876.9|118676.9|118675.4|118475.4|124
1632110700000|2021-09-20 04:05:00|118713.9|118513.9|118727.2|118527.2|118734.9|118534.9|118551.7|118381.9|110
1632111000000|2021-09-20 04:10:00|118725.3|118525.3|118684.9|118484.9|118732.8|118572.7|118590.1|118437.4|48
1632111300000|2021-09-20 04:15:00|118686.2|118486.2|118770.7|118570.7|118770.7|118596.2|118665|118486.2|97
1632111600000|2021-09-20 04:20:00|118770.2|118570.2|118945|118745|118978.9|118778.9|118751.7|118569.9|144
1632111900000|2021-09-20 04:25:00|118949.3|118749.3|118874.1|118674.1|118949.3|118749.3|118871.1|118671.1|44
1632112200000|2021-09-20 04:30:00|118873.6|118673.6|118886.4|118686.4|118886.4|118686.4|118873.6|118673.6|11
1632112500000|2021-09-20 04:35:00|118886.9|118686.9|118917.7|118717.7|118918.2|118718.2|118886.9|118686.9|23
1632112800000|2021-09-20 04:40:00|118917.2|118717.2|118835.9|118635.9|118920.7|118748.5|118832.4|118632.4|36
1632113100000|2021-09-20 04:45:00|118839.4|118639.4|118819.5|118619.5|118853.9|118653.9|118805.1|118605.1|27
1632113400000|2021-09-20 04:50:00|118820.5|118620.5|118841.4|118641.4|118841.4|118641.4|118816.4|118616.4|16
1632113700000|2021-09-20 04:55:00|118842.4|118642.4|118849|118649|118860.5|118660.5|118754|118598.2|55
1632114000000|2021-09-20 05:00:00|118848.1|118648.1|118850.7|118650.7|118861|118661|118838.6|118638.6|30
1632114300000|2021-09-20 05:05:00|118852.2|118652.2|118853.2|118653.2|118853.7|118653.7|118851.7|118651.7|7
1632114600000|2021-09-20 05:10:00|118853.7|118653.7|118882.4|118682.4|118886.5|118686.5|118853.7|118653.7|62
1632114900000|2021-09-20 05:15:00|118881.9|118681.9|118926|118704|118926|118713.5|118874.4|118674.4|70
1632115200000|2021-09-20 05:20:00|118890.4|118695|118921.4|118721.4|118940|118740|118815.3|118615.3|78
1632115500000|2021-09-20 05:25:00|118921.9|118721.9|118913.9|118713.9|118921.9|118721.9|118913.9|118713.9|5
1632115800000|2021-09-20 05:30:00|118914.4|118714.4|118912|118712|118917|118717|118900|118700|16
1632116100000|2021-09-20 05:35:00|118910.5|118710.5|118925|118725|118925|118725|118862.4|118662.4|15
1632116400000|2021-09-20 05:40:00|118924.4|118724.4|118928.4|118728.4|118928.4|118728.4|118915.5|118715.5|13
1632116700000|2021-09-20 05:45:00|118931.9|118731.9|118941|118741|118941|118741|118929.6|118729.6|25
1632117000000|2021-09-20 05:50:00|118941.5|118741.5|118956.5|118756.5|118961.5|118761.5|118941.5|118741.5|43
1632117300000|2021-09-20 05:55:00|118957|118757|118929.2|118729.2|118961|118768.9|118865|118722.1|29
1632117600000|2021-09-20 06:00:00|118923.1|118723.1|118937.2|118737.2|118940.2|118783|118879.9|118711.9|28
1632117900000|2021-09-20 06:05:00|118937.9|118737.9|118940|118740|118963.6|118789|118863.1|118723.4|58
1632118200000|2021-09-20 06:10:00|118940.9|118740.9|118925.5|118725.5|118949.4|118749.4|118908.2|118708.2|28
1632118500000|2021-09-20 06:15:00|118926|118726|118946.2|118746.2|118946.2|118795.9|118876.1|118721.9|40
1632118800000|2021-09-20 06:20:00|118945.2|118745.2|118938.9|118738.9|118946.5|118746.5|118932.5|118732.5|10
1632119100000|2021-09-20 06:25:00|118939.9|118739.9|118866.5|118666.5|118940.7|118773.9|118844|118655.4|65
1632119400000|2021-09-20 06:30:00|118867.5|118667.5|118851.5|118651.5|118868.5|118668.5|118851.5|118651.5|20
1632119700000|2021-09-20 06:35:00|118853|118653|118901|118701|118901|118731.7|118805|118653|39
1632120000000|2021-09-20 06:40:00|118901.5|118701.5|118940.7|118740.7|118944|118800.5|118845.4|118701.5|43
1632120300000|2021-09-20 06:45:00|118940.2|118740.2|118915.4|118715.4|118940.2|118793|118870.6|118709|60
1632120600000|2021-09-20 06:50:00|118916.4|118716.4|118931.4|118731.4|118933.4|118733.4|118914.5|118714.5|22
1632120900000|2021-09-20 06:55:00|118930.9|118730.9|118926.5|118726.5|118932.5|118732.5|118926.5|118726.5|12
1632121200000|2021-09-20 07:00:00|118929.9|118729.9|118921|118721|118938.9|118738.9|118906|118706|49
1632121500000|2021-09-20 07:05:00|118921.5|118721.5|118899.5|118699.5|118921.5|118721.5|118885.5|118685.5|32
1632121800000|2021-09-20 07:10:00|118903.6|118703.6|118937.5|118737.5|118970.5|118798.2|118879.7|118703|70
1632122100000|2021-09-20 07:15:00|118936.5|118736.5|118942.5|118742.5|118942.5|118742.5|118925.5|118725.5|23
1632122400000|2021-09-20 07:20:00|118945|118745|118895.4|118795.4|118991.9|118833.4|118895|118740.4|79
1632122700000|2021-09-20 07:25:00|118896.9|118796.9|118972.6|118772.6|118991.6|118829.6|118891.5|118760.1|77
1632123000000|2021-09-20 07:30:00|118974.6|118774.6|118948.1|118748.1|118993.6|118810.4|118905.3|118748.1|42
1632123300000|2021-09-20 07:35:00|118948.5|118748.5|118929.9|118729.9|118948.5|118785|118875|118709.7|23
1632123600000|2021-09-20 07:40:00|118908.2|118708.2|118919.4|118719.4|118919.4|118756.9|118845|118671.4|35
1632123900000|2021-09-20 07:45:00|118918.9|118718.9|118875|118675|118919.9|118746.1|118846.1|118672.4|37
1632124200000|2021-09-20 07:50:00|118873|118673|118863.7|118663.7|118873|118673|118841|118641|56
1632124500000|2021-09-20 07:55:00|118855|118655|118855|118655|118867.7|118667.7|118843.7|118643.7|10
1632124800000|2021-09-20 08:00:00|118854.5|118654.5|118855.1|118655.1|118864.7|118664.7|118851.5|118651.5|15
1632125100000|2021-09-20 08:05:00|118867.2|118667.2|118849.5|118649.5|118867.2|118667.2|118847.4|118647.4|14
1632125400000|2021-09-20 08:10:00|118849.2|118649.2|118854.1|118654.1|118855.1|118655.1|118838|118638|32
1632125700000|2021-09-20 08:15:00|118856.5|118656.5|118865|118665|118874.1|118674.1|118854.1|118654.1|19
1632126000000|2021-09-20 08:20:00|118875|118675|118890.3|118690.3|118893.6|118733|118833|118670|19
1632126300000|2021-09-20 08:25:00|118895.4|118695.4|118876.7|118676.7|118910.2|118710.2|118861.2|118661.2|31
1632126600000|2021-09-20 08:30:00|118877.7|118677.7|118877.4|118677.4|118927.6|118727.6|118816.2|118658.7|55
1632126900000|2021-09-20 08:35:00|118876.4|118676.4|118880.7|118680.7|118913.5|118762.2|118830.5|118675.9|38
1632127200000|2021-09-20 08:40:00|118881.2|118681.2|118880.7|118680.7|118912.2|118756.6|118856.6|118678.2|17
1632127500000|2021-09-20 08:45:00|118881.5|118681.5|118931.2|118731.2|118938.1|118738.1|118872|118672|50
1632127800000|2021-09-20 08:50:00|118930.1|118730.1|118916.9|118716.9|118930.1|118730.1|118890.4|118690.4|31
1632128100000|2021-09-20 08:55:00|118934.5|118734.5|118946.6|118746.6|118959.3|118788|118884|118734.5|29
1632128400000|2021-09-20 09:00:00|118950.1|118750.1|118926.7|118726.7|118950.1|118788|118887|118711.4|30
1632128700000|2021-09-20 09:05:00|118954.5|118754.5|118976.7|118776.7|118999|118799|118954.5|118754.5|57
1632129000000|2021-09-20 09:10:00|118975.7|118775.7|118975.5|118775.5|118983.2|118783.2|118955.9|118755.9|23
1632129300000|2021-09-20 09:15:00|118976.5|118776.5|118975.1|118775.1|118984.4|118784.4|118956.5|118756.5|22
1632129600000|2021-09-20 09:20:00|118978.1|118778.1|118984.4|118784.4|118994.2|118794.2|118978.1|118778.1|19
1632129900000|2021-09-20 09:25:00|118983.7|118783.7|118968.3|118768.3|118995.7|118795.7|118962.1|118762.1|30
1632130200000|2021-09-20 09:30:00|118963.7|118763.7|118983.4|118783.4|118983.8|118783.8|118960.1|118760.1|44
1632130500000|2021-09-20 09:35:00|118983.2|118783.2|118978.3|118778.3|118992|118792|118977|118777|13
1632130800000|2021-09-20 09:40:00|118978.8|118778.8|119001.1|118801.1|119036.9|118836.9|118976.4|118776.4|76
1632131100000|2021-09-20 09:45:00|118999.6|118799.6|118980.1|118780.1|118999.6|118799.6|118975.1|118775.1|9
1632131400000|2021-09-20 09:50:00|118977.2|118777.2|118986.2|118786.2|119006.3|118806.3|118975.7|118775.7|18
1632131700000|2021-09-20 09:55:00|118986.7|118786.7|118943|118743|118986.7|118786.7|118880.3|118680.3|63
1632132000000|2021-09-20 10:00:00|118942|118742|118915.8|118715.8|118950.5|118750.5|118878.7|118678.7|39
1632132300000|2021-09-20 10:05:00|118903.7|118703.7|118968.5|118768.5|118997.6|118797.6|118892|118692|26
1632132600000|2021-09-20 10:10:00|118968.6|118768.6|118978.7|118778.7|118978.7|118778.7|118966.2|118766.2|6
1632132900000|2021-09-20 10:15:00|118976.2|118776.2|118960.1|118760.1|119009.5|118809.5|118932.3|118732.3|60
1632133200000|2021-09-20 10:20:00|118960.4|118760.4|118950|118750|118964.2|118764.2|118940.1|118740.1|16
1632133500000|2021-09-20 10:25:00|118951|118751|119024.9|118824.9|119038.9|118838.9|118950|118750|17
1632133800000|2021-09-20 10:30:00|119035|118835|118972|118772|119035|118835|118950.1|118750.1|55
1632134100000|2021-09-20 10:35:00|118970.1|118770.1|118982|118782|118986.9|118786.9|118970.1|118770.1|10
1632134700000|2021-09-20 10:45:00|119005.3|118805.3|119015|118815|119028.7|118828.7|118982.9|118782.9|43
1632135000000|2021-09-20 10:50:00|119015.6|118815.6|119015.6|118815.6|119015.6|118815.6|119010.3|118810.3|6
1632135300000|2021-09-20 10:55:00|119017.6|118817.6|119015.6|118815.6|119017.6|118817.6|119011.8|118811.8|6
1632135600000|2021-09-20 11:00:00|119016.1|118816.1|119016.1|118816.1|119016.1|118816.1|119012.3|118812.3|3
1632135900000|2021-09-20 11:05:00|119017.1|118817.1|119020|118820|119020.1|118820.1|119010.1|118810.1|10
1632136500000|2021-09-20 11:15:00|119028|118828|119028|118828|119028.5|118828.5|119028|118828|3
1632136800000|2021-09-20 11:20:00|119029|118829|119043|118843|119043|118843|119025.1|118825.1|41
1632137100000|2021-09-20 11:25:00|119042|118842|119045|118845|119045|118845|119042|118842|6
1632137400000|2021-09-20 11:30:00|119050|118850|119070.1|118870.1|119070.1|118870.1|119041.7|118841.7|31
1632137700000|2021-09-20 11:35:00|119070.4|118870.4|119070.4|118870.4|119070.4|118870.4|119070.4|118870.4|1
1632138000000|2021-09-20 11:40:00|119071.4|118871.4|119105|118905|119121|118921|119070|118870|34
1632138300000|2021-09-20 11:45:00|119080.1|118880.1|119129.7|118929.7|119151.2|118951.2|119080.1|118880.1|39
1632138600000|2021-09-20 11:50:00|119129.2|118929.2|119135.2|118935.2|119135.2|118935.2|119127.7|118927.7|14
1632138900000|2021-09-20 11:55:00|119135.7|118935.7|119136.2|118936.2|119136.6|118936.6|119133.7|118933.7|11
1632139200000|2021-09-20 12:00:00|119135.2|118935.2|119145.4|118945.4|119164.5|118964.5|119132.7|118932.7|56
1632139500000|2021-09-20 12:05:00|119145.9|118945.9|119131.8|118931.8|119146.2|118946.2|119126.2|118926.2|27
1632139800000|2021-09-20 12:10:00|119132.8|118932.8|119112.9|118912.9|119144.6|118944.6|119111.6|118911.6|65
1632140100000|2021-09-20 12:15:00|119116.4|118916.4|119130.5|118930.5|119152.5|118952.5|119116.4|118916.4|137
1632140400000|2021-09-20 12:20:00|119130.1|118930.1|119136|118936|119138.6|118984|119084|118915.1|30
1632140700000|2021-09-20 12:25:00|119137|118937|119138.5|118938.5|119162|118962|119122.9|118922.9|151
1632141000000|2021-09-20 12:30:00|119140|118940|119129.5|118929.5|119151.4|118951.4|119125.6|118925.6|147
1632141300000|2021-09-20 12:35:00|119137.5|118937.5|119143|118943|119153.7|118996.5|119096.5|118915.5|88
1632141600000|2021-09-20 12:40:00|119143.5|118943.5|119151.8|118951.8|119153|118978.9|119074.9|118912.1|109
1632141900000|2021-09-20 12:45:00|119152.3|118952.3|119095.1|118895.1|119152.3|118952.3|119074.8|118874.8|67
1632142200000|2021-09-20 12:50:00|119095.2|118895.2|119085.1|118885.1|119095.2|118895.2|119080|118880|18
1632142500000|2021-09-20 12:55:00|119088.5|118888.5|119089.9|118889.9|119095.1|118895.1|119087.2|118887.2|14
1632142800000|2021-09-20 13:00:00|119088.4|118888.4|119088.9|118888.9|119094.7|118894.7|119072.5|118872.5|41
1632143100000|2021-09-20 13:05:00|119084.6|118884.6|119088.2|118888.2|119093.9|118893.9|119083.9|118883.9|14
1632143400000|2021-09-20 13:10:00|119088.7|118888.7|119073.9|118873.9|119104.2|118904.2|119067.9|118867.9|65
1632143700000|2021-09-20 13:15:00|119070.2|118870.2|119065.5|118865.5|119074.4|118874.4|119033.5|118833.5|59
1632144000000|2021-09-20 13:20:00|119066.5|118866.5|119023.5|118823.5|119079|118879|119022.5|118822.5|56
1632144300000|2021-09-20 13:25:00|119024|118824|118995|118795|119044|118844|118985.5|118785.5|118
1632144600000|2021-09-20 13:30:00|118993|118793|118764.5|118564.5|118995|118795|118720|118520|196
1632144900000|2021-09-20 13:35:00|118765.5|118565.5|118847.8|118647.8|118847.8|118647.8|118762.4|118562.4|78
1632145200000|2021-09-20 13:40:00|118848.3|118648.3|118773.5|118573.5|118848.3|118676.3|118742.7|118567.5|59
1632145500000|2021-09-20 13:45:00|118773|118573|118792.5|118592.5|118817.5|118643|118709|118561.5|79
1632145800000|2021-09-20 13:50:00|118793|118593|118854.5|118654.5|118855|118655|118788.5|118588.5|90
1632146100000|2021-09-20 13:55:00|118854|118654|118838.5|118638.5|118864.5|118708|118808|118612|93
1632146400000|2021-09-20 14:00:00|118838|118638|118839.2|118639.2|118845.6|118645.6|118830|118630|38
1632146700000|2021-09-20 14:05:00|118839.7|118639.7|118863.5|118763.5|118944|118763.5|118839.7|118639.7|94
1632147000000|2021-09-20 14:10:00|118913.5|118713.5|118943.5|118743.5|118949.3|118793.5|118866|118713.5|36
1632147300000|2021-09-20 14:15:00|118945|118745|118945.5|118745.5|118961|118761|118928.5|118728.5|45
1632147600000|2021-09-20 14:20:00|118944.5|118744.5|118956.6|118756.6|118959.5|118759.5|118940.5|118740.5|36
1632147900000|2021-09-20 14:25:00|118956.1|118756.1|118925|118725|118956.1|118756.1|118914.8|118714.8|45
1632148200000|2021-09-20 14:30:00|118925.5|118725.5|118963|118763|118964|118764|118920|118720|53
1632148500000|2021-09-20 14:35:00|118962.5|118762.5|118881|118681|118963.5|118787.5|118875|118675|72
1632148800000|2021-09-20 14:40:00|118882|118682|118895|118695|118895|118695|118875.9|118675.9|43
1632149100000|2021-09-20 14:45:00|118892|118692|118784|118684|118896|118720|118773.5|118620.8|64
1632149400000|2021-09-20 14:50:00|118785.5|118685.5|118804.5|118704.5|118804.5|118704.5|118785.5|118685.5|28
1632149700000|2021-09-20 14:55:00|118851.5|118651.5|118843|118743|118888.5|118743|118799|118645|55
1632150000000|2021-09-20 15:00:00|118892.5|118692.5|118893|118693|118893|118693|118892|118692|12
1632150300000|2021-09-20 15:05:00|118892.5|118692.5|118825|118725|118892.5|118726|118825|118675.5|33
1632150600000|2021-09-20 15:10:00|118825.5|118725.5|118826|118726|118836|118736|118819.5|118719.5|30
1632150900000|2021-09-20 15:15:00|118825.5|118725.5|118835.5|118735.5|118835.5|118735.5|118825|118725|6
1632151200000|2021-09-20 15:20:00|118836|118736|118839.5|118739.5|118840.5|118740.5|118829.5|118729.5|20
1632151500000|2021-09-20 15:25:00|118840|118740|118870.5|118770.5|118880|118780|118839.5|118739.5|23
1632151800000|2021-09-20 15:30:00|118870|118770|118869.5|118769.5|118874|118774|118863.5|118763.5|14
1632152100000|2021-09-20 15:35:00|118869|118769|118880|118780|118880|118780|118869|118769|22
1632152400000|2021-09-20 15:40:00|118879.5|118779.5|118880|118780|118880|118780|118879|118779|4
1632152700000|2021-09-20 15:45:00|118878|118778|118870.5|118770.5|118878|118778|118859.7|118759.7|22
1632153000000|2021-09-20 15:50:00|118868|118768|118880|118780|118880|118780|118863|118763|28
1632153300000|2021-09-20 15:55:00|118879.5|118779.5|118981.5|118881.5|119010|118910|118879.5|118779.5|70
1632153600000|2021-09-20 16:00:00|118982|118882|118950.5|118850.5|118982|118882|118950|118850|23
1632153900000|2021-09-20 16:05:00|118951.5|118851.5|119040|118840|119046|118883|118951.5|118838.6|48
1632154200000|2021-09-20 16:10:00|119039.5|118839.5|119061.5|118861.5|119061.5|118896.8|118996.8|118822|19
1632154500000|2021-09-20 16:15:00|119059.8|118859.8|119000|118900|119062|118905.5|119000|118855|42
1632154800000|2021-09-20 16:20:00|118999.5|118899.5|119006.5|118906.5|119025|118925|118999.5|118899.5|38
1632155100000|2021-09-20 16:25:00|119006|118906|119035|118835|119039.5|118906|118980.5|118818|63
1632155400000|2021-09-20 16:30:00|119035.5|118835.5|119041.5|118841.5|119046|118886|118985.5|118835.5|9
1632155700000|2021-09-20 16:35:00|119042|118842|118958|118858|119042|118885|118946|118790.8|71
1632156000000|2021-09-20 16:40:00|118958.5|118858.5|118959.5|118859.5|118960|118860|118958|118858|5
1632156300000|2021-09-20 16:45:00|118958|118858|118955|118855|118958|118858|118952.5|118852.5|16
1632156600000|2021-09-20 16:50:00|118955.5|118855.5|118993.5|118893.5|119045.5|118895.5|118955.5|118835|56
1632156900000|2021-09-20 16:55:00|118994|118894|118996|118896|118996|118896|118994|118894|5
1632157200000|2021-09-20 17:00:00|118997|118897|119007.5|118907.5|119049.5|118922.5|118990.5|118832.2|56
1632157500000|2021-09-20 17:05:00|119009.5|118909.5|118999|118899|119018|118918|118999|118899|37
1632157800000|2021-09-20 17:10:00|118998|118898|118977.5|118877.5|118999|118899|118974.5|118874.5|93
1632158100000|2021-09-20 17:15:00|118978|118878|119005|118805|119014.3|118886.5|118942|118792.9|83
1632158400000|2021-09-20 17:20:00|119004.5|118804.5|118999.5|118799.5|119009|118809|118997.5|118797.5|26
1632158700000|2021-09-20 17:25:00|119000|118800|118909.5|118809.5|119000|118840.5|118909.5|118789.5|68
1632159000000|2021-09-20 17:30:00|118910|118810|118914.5|118814.5|118915|118815|118905.5|118805.5|15
1632159300000|2021-09-20 17:35:00|118915|118815|118910|118810|118926.5|118826.5|118910|118810|20
1632159600000|2021-09-20 17:40:00|118909.5|118809.5|118920|118820|118926|118826|118909.5|118809.5|12
1632159900000|2021-09-20 17:45:00|118920.5|118820.5|118930|118830|118930|118830|118920.5|118820.5|16
1632160200000|2021-09-20 17:50:00|118931|118831|118961.5|118861.5|118961.5|118861.5|118931|118831|40
1632160500000|2021-09-20 17:55:00|119016.5|118816.5|118960|118860|119028.5|118860.5|118960|118807.5|19
1632160800000|2021-09-20 18:00:00|118959.5|118859.5|118960|118860|118960|118860|118950.5|118850.5|8
1632161100000|2021-09-20 18:05:00|118959.5|118859.5|118960|118860|118960|118860|118958|118858|13
1632161400000|2021-09-20 18:10:00|118965.5|118865.5|118942.5|118842.5|118969|118869|118934.5|118834.5|47
1632161700000|2021-09-20 18:15:00|118941|118841|118942.5|118842.5|118943|118843|118941|118841|12
1632162000000|2021-09-20 18:20:00|118943.5|118843.5|118956|118856|118956|118856|118942.5|118842.5|21
1632162300000|2021-09-20 18:25:00|118956.5|118856.5|118984|118884|118992.5|118892.5|118955|118855|45
1632162600000|2021-09-20 18:30:00|118983|118883|119020.5|118820.5|119021|118883|118969|118820|39
1632162900000|2021-09-20 18:35:00|119021|118821|119011.5|118811.5|119022|118822|119009|118809|30
1632163200000|2021-09-20 18:40:00|119009|118809|118997|118797|119009|118809|118996.5|118796.5|19
1632163500000|2021-09-20 18:45:00|119001|118801|118923|118823|119007|118845.7|118923|118801|26
1632164100000|2021-09-20 18:55:00|118924|118824|118949.8|118849.8|118961.5|118861.5|118924|118824|28
1632164400000|2021-09-20 19:00:00|118950.3|118850.3|118926.5|118826.5|118951.8|118851.8|118921.5|118821.5|52
1632164700000|2021-09-20 19:05:00|118927|118827|118936.5|118836.5|118936.5|118836.5|118926.5|118826.5|12
1632165000000|2021-09-20 19:10:00|118984|118784|118931.5|118831.5|118984|118838|118927|118775|25
1632165300000|2021-09-20 19:15:00|118933.5|118833.5|118981.5|118781.5|118985.5|118833.5|118933.5|118781.5|3
1632165600000|2021-09-20 19:20:00|118979|118779|118951.5|118751.5|118979|118779|118951|118751|17
1632165900000|2021-09-20 19:25:00|118954|118754|118950.1|118750.1|118960.1|118760.1|118950.1|118750.1|11
1632166200000|2021-09-20 19:30:00|118945.8|118745.8|118950.1|118750.1|118950.1|118750.1|118945.8|118745.8|2
1632166800000|2021-09-20 19:40:00|118980.1|118780.1|118950.1|118750.1|118980.1|118790|118885|118750.1|9
1632167400000|2021-09-20 19:50:00|118910.1|118710.1|118910.1|118710.1|118910.1|118710.1|118910.1|118710.1|1
1632167700000|2021-09-20 19:55:00|118860.1|118660.1|118860.1|118660.1|118860.1|118660.1|118860.1|118660.1|1
1632182400000|2021-09-21 00:00:00|119000.8|118739.2|118971.4|118771.4|119000.8|118799.3|118970|118739.2|11
1632182700000|2021-09-21 00:05:00|118975|118775|118970|118770|118975|118775|118970|118770|5
1632183000000|2021-09-21 00:10:00|118969.4|118769.4|118855.1|118655.1|118969.4|118769.4|118850|118650|38
1632183300000|2021-09-21 00:15:00|118849.4|118649.4|118845.4|118645.4|118849.4|118649.4|118845.4|118645.4|2
1632183900000|2021-09-21 00:25:00|118845.1|118645.1|118845.4|118645.4|118846.4|118646.4|118845.1|118645.1|4
1632184200000|2021-09-21 00:30:00|118845.9|118645.9|118845.9|118645.9|118845.9|118645.9|118845.9|118645.9|1
1632184500000|2021-09-21 00:35:00|118837.3|118637.3|118655.1|118555.1|118837.3|118646.1|118651.3|118515.3|33
1632184800000|2021-09-21 00:40:00|118655|118555|118686|118486|118709|118555.1|118624|118459.6|113
1632185100000|2021-09-21 00:45:00|118685.5|118485.5|118657.7|118457.7|118685.5|118485.5|118655.3|118455.3|10
1632185400000|2021-09-21 00:50:00|118657.5|118457.5|118732.6|118532.6|118744.5|118573.6|118620|118457.5|57
1632185700000|2021-09-21 00:55:00|118738.5|118538.5|118807.5|118607.5|118808.5|118608.5|118738.5|118538.5|40
1632186000000|2021-09-21 01:00:00|118809.5|118609.5|118808.9|118608.9|118811.5|118611.5|118808.9|118608.9|8
1632186300000|2021-09-21 01:05:00|118807.9|118607.9|118782.9|118582.9|118807.9|118607.9|118780|118580|14
1632186600000|2021-09-21 01:10:00|118783.4|118583.4|118764|118564|118783.4|118583.4|118759.5|118559.5|32
1632186900000|2021-09-21 01:15:00|118763|118563|118779.4|118579.4|118781.9|118592.4|118692.4|118531.9|34
1632187200000|2021-09-21 01:20:00|118778.9|118578.9|118818.7|118618.7|118823.9|118623.9|118766|118566|45
1632187500000|2021-09-21 01:25:00|118823.4|118623.4|118800.9|118600.9|118823.4|118623.4|118800.9|118600.9|25
1632187800000|2021-09-21 01:30:00|118801.9|118601.9|118786.5|118586.5|118804.5|118604.5|118786|118586|48
1632188100000|2021-09-21 01:35:00|118787|118587|118740.9|118540.9|118788|118588|118690|118490|29
1632188400000|2021-09-21 01:40:00|118739.4|118539.4|118740.9|118540.9|118740.9|118540.9|118727.9|118527.9|5
1632188700000|2021-09-21 01:45:00|118730|118530|118651.1|118451.1|118730|118530|118651.1|118451.1|47
1632189000000|2021-09-21 01:50:00|118650.6|118450.6|118556.2|118456.2|118650.6|118456.7|118556.2|118393|34
1632189300000|2021-09-21 01:55:00|118551.9|118451.9|118650.1|118450.1|118670|118507.6|118551.9|118422.1|94
1632189600000|2021-09-21 02:00:00|118650.6|118450.6|118482|118282|118650.6|118460.9|118459.6|118282|73
1632189900000|2021-09-21 02:05:00|118484.2|118284.2|118500|118300|118524.9|118363.9|118463.9|118282.2|42
1632190200000|2021-09-21 02:10:00|118499.1|118299.1|118491.7|118391.7|118501.9|118391.8|118438.4|118298.1|15
1632190500000|2021-09-21 02:15:00|118491.2|118391.2|118638|118438|118640|118440|118482.5|118361.9|105
1632190800000|2021-09-21 02:20:00|118637.5|118437.5|118642.9|118442.9|118661.4|118525|118610|118410|39
1632191100000|2021-09-21 02:25:00|118643.4|118443.4|118655.3|118455.3|118655.3|118455.3|118643.4|118443.4|5
1632191400000|2021-09-21 02:30:00|118653.8|118453.8|118640.9|118440.9|118653.8|118453.8|118636.4|118436.4|13
1632191700000|2021-09-21 02:35:00|118639.9|118439.9|118639.9|118439.9|118642.9|118442.9|118632.8|118432.8|13
1632192000000|2021-09-21 02:40:00|118640.4|118440.4|118640.4|118440.4|118640.4|118440.4|118640.4|118440.4|1
1632192300000|2021-09-21 02:45:00|118638.9|118438.9|118573.4|118373.4|118639.4|118439.4|118510|118346.5|47
1632192600000|2021-09-21 02:50:00|118566.4|118366.4|118565.4|118365.4|118570.4|118370.4|118564.9|118364.9|14
1632192900000|2021-09-21 02:55:00|118568.4|118368.4|118554.9|118354.9|118607|118407|118554.9|118354.9|34
1632193200000|2021-09-21 03:00:00|118555.9|118355.9|118557.9|118357.9|118561.9|118361.9|118555.9|118355.9|13
1632193500000|2021-09-21 03:05:00|118559.4|118359.4|118557.9|118357.9|118568.4|118368.4|118557.9|118357.9|6
1632193800000|2021-09-21 03:10:00|118558.9|118358.9|118578|118378|118583|118383|118558.4|118358.4|27
1632194100000|2021-09-21 03:15:00|118577.5|118377.5|118544.4|118344.4|118578|118378|118541.9|118341.9|25
1632194400000|2021-09-21 03:20:00|118544.9|118344.9|118552.9|118352.9|118552.9|118352.9|118544.9|118344.9|14
1632195300000|2021-09-21 03:35:00|118554.9|118354.9|118553.4|118353.4|118572|118372|118552.9|118352.9|9
1632195900000|2021-09-21 03:45:00|118550.9|118350.9|118543.4|118343.4|118550.9|118350.9|118542.9|118342.9|6
1632196200000|2021-09-21 03:50:00|118544.4|118344.4|118538.4|118338.4|118544.4|118344.4|118535.9|118335.9|8
1632196500000|2021-09-21 03:55:00|118539.4|118339.4|118516|118316|118539.4|118339.4|118500|118300|18
1632196800000|2021-09-21 04:00:00|118515.5|118315.5|118486.9|118286.9|118519.4|118369|118421.9|118283.4|43
1632197100000|2021-09-21 04:05:00|118487.9|118287.9|118442.7|118342.7|118491.8|118351.2|118436.9|118285.9|16
1632197400000|2021-09-21 04:10:00|118441.8|118341.8|118421.9|118321.9|118441.8|118341.8|118421.9|118321.9|22
1632197700000|2021-09-21 04:15:00|118420.4|118320.4|118417.9|118317.9|118479.4|118326.9|118409.4|118263.4|56
1632198000000|2021-09-21 04:20:00|118428.9|118328.9|118394.7|118294.7|118460.5|118328.9|118388.9|118248.5|24
1632198300000|2021-09-21 04:25:00|118385.9|118285.9|118403.7|118303.7|118465.4|118326.9|118385|118265.4|37
1632198600000|2021-09-21 04:30:00|118404.2|118304.2|118410.4|118310.4|118444.2|118344.2|118404.2|118304.2|27
1632198900000|2021-09-21 04:35:00|118420.4|118320.4|118482.9|118282.9|118491.5|118325|118410.4|118277|37
1632199200000|2021-09-21 04:40:00|118484.9|118284.9|118728.9|118393.9|118728.9|118393.9|118460.5|118260.5|71
1632199500000|2021-09-21 04:45:00|118728.4|118393.4|118700.8|118395|118734|118419|118680.8|118364|46
1632199800000|2021-09-21 04:50:00|118702.8|118394|118560.1|118360.1|118702.8|118394|118530|118296|81
1632200100000|2021-09-21 04:55:00|118560.4|118360.4|118545.4|118345.4|118561.9|118361.9|118545.4|118345.4|36
1632201000000|2021-09-21 05:10:00|118545.9|118345.9|118564.4|118364.4|118565.4|118365.4|118543|118343|30
1632201300000|2021-09-21 05:15:00|118564.9|118364.9|118645.6|118445.6|118660.5|118460.5|118519.4|118364.9|43
1632201600000|2021-09-21 05:20:00|118641.6|118441.6|118648.1|118448.1|118653.5|118453.5|118641|118441|32
1632201900000|2021-09-21 05:25:00|118651.5|118451.5|118687|118469.2|118710|118484|118651.5|118451.5|114
1632202200000|2021-09-21 05:30:00|118688|118450|118685|118470|118688|118479.2|118640|118440|15
1632202500000|2021-09-21 05:35:00|118686|118469.2|118681.4|118481.4|118689|118481.9|118640|118440|34
1632202800000|2021-09-21 05:40:00|118680.9|118480.9|118710.1|118510.1|118741.8|118541.8|118650|118450|30
1632203100000|2021-09-21 05:45:00|118710.4|118510.4|118660.9|118460.9|118730.4|118573.4|118656.5|118460|60
1632203400000|2021-09-21 05:50:00|118660.4|118460.4|118673.5|118473.5|118673.5|118473.5|118658.4|118458.4|16
1632203700000|2021-09-21 05:55:00|118673|118473|118657.4|118457.4|118675.9|118475.9|118655|118455|22
1632204000000|2021-09-21 06:00:00|118657.9|118457.9|118582.4|118382.4|118659.4|118467.5|118558.2|118381.4|30
1632204300000|2021-09-21 06:05:00|118580.9|118380.9|118633.9|118433.9|118640|118440|118580.4|118380.4|43
1632204600000|2021-09-21 06:10:00|118636.4|118436.4|118634|118434|118665.9|118465.9|118605.4|118405.4|75
1632204900000|2021-09-21 06:15:00|118631.9|118431.9|118610.1|118410.1|118634|118434|118610.1|118410.1|13
1632205200000|2021-09-21 06:20:00|118612.4|118412.4|118671|118471|118671|118508.2|118608.2|118412.4|55
1632205500000|2021-09-21 06:25:00|118674.5|118474.5|118624.9|118424.9|118674.5|118474.5|118623.4|118423.4|39
1632205800000|2021-09-21 06:30:00|118624.5|118424.5|118614|118414|118639.4|118494.9|118580.1|118409.9|37
1632206100000|2021-09-21 06:35:00|118613|118413|118647.6|118447.6|118647.6|118500|118585|118405.5|57
1632206400000|2021-09-21 06:40:00|118647.1|118447.1|118588|118488|118647.1|118496.1|118581.8|118404.7|69
1632206700000|2021-09-21 06:45:00|118588.5|118488.5|118586.9|118486.9|118595|118495|118586.9|118486.9|20
1632207000000|2021-09-21 06:50:00|118586.4|118486.4|118592.9|118492.9|118592.9|118492.9|118586.4|118486.4|18
1632207300000|2021-09-21 06:55:00|118593.4|118493.4|118627|118427|118628|118493.4|118580|118425|24
1632207600000|2021-09-21 07:00:00|118626.9|118426.9|118592.9|118492.9|118634.4|118494.2|118584.9|118418.4|45
1632207900000|2021-09-21 07:05:00|118593.4|118493.4|118589.4|118489.4|118595.2|118495.2|118583.5|118483.5|39
1632208200000|2021-09-21 07:10:00|118592.2|118492.2|118607.4|118507.4|118609.5|118509.5|118592.2|118492.2|56
1632208500000|2021-09-21 07:15:00|118606.9|118506.9|118607.9|118507.9|118610.9|118510.9|118601.4|118501.4|17
1632208800000|2021-09-21 07:20:00|118605|118505|118666.4|118466.4|118668.5|118508.1|118597.1|118458.5|41
1632209100000|2021-09-21 07:25:00|118666.9|118466.9|118650|118450|118666.9|118466.9|118650|118450|14
1632209400000|2021-09-21 07:30:00|118655|118455|118690|118490|118690|118490|118654.6|118454.6|22
1632209700000|2021-09-21 07:35:00|118693|118493|118697.4|118497.4|118705.9|118505.9|118693|118493|9
1632210000000|2021-09-21 07:40:00|118704.4|118504.4|118737.4|118537.4|118751.9|118561.8|118661.8|118504.4|25
1632210300000|2021-09-21 07:45:00|118738.4|118538.4|118750.4|118550.4|118750.4|118596.9|118655|118525.4|50
1632210600000|2021-09-21 07:50:00|118749.4|118549.4|118696|118496|118750.4|118592.9|118629.6|118485|95
1632210900000|2021-09-21 07:55:00|118695.7|118495.7|118695|118495|118697.2|118497.2|118681.2|118481.2|11
1632211200000|2021-09-21 08:00:00|118692.5|118492.5|118692.5|118492.5|118692.5|118492.5|118692.5|118492.5|1
1632211500000|2021-09-21 08:05:00|118693.8|118493.8|118678.8|118478.8|118696|118496|118678.8|118478.8|26
1632211800000|2021-09-21 08:10:00|118679.3|118479.3|118665|118465|118696|118522.5|118593.5|118455|51
1632212100000|2021-09-21 08:15:00|118608.6|118508.6|118575.1|118375.1|118655|118508.6|118509.4|118360.1|58
1632212400000|2021-09-21 08:20:00|118536.7|118436.7|118536.7|118436.7|118578.9|118436.7|118536.7|118353.8|13
1632212700000|2021-09-21 08:25:00|118575.1|118375.1|118594.7|118394.7|118594.7|118454.7|118554|118375.1|21
1632213000000|2021-09-21 08:30:00|118596.2|118396.2|118587|118387|118597.7|118455.7|118555|118387|17
1632213300000|2021-09-21 08:35:00|118530.3|118430.3|118553.9|118353.9|118572.5|118430.3|118492|118282.5|68
1632213600000|2021-09-21 08:40:00|118553|118353|118500|118400|118574.5|118419.6|118500|118343.9|34
1632213900000|2021-09-21 08:45:00|118491.9|118391.9|118528.9|118328.9|118534|118391.9|118484|118328.9|26
1632214200000|2021-09-21 08:50:00|118509.7|118309.7|118500.1|118300.1|118520.2|118320.2|118485|118285|56
1632214500000|2021-09-21 08:55:00|118504.3|118304.3|118511|118311|118515|118315|118501.5|118301.5|17
1632214800000|2021-09-21 09:00:00|118514.6|118314.6|118514.8|118314.8|118515|118315|118514.1|118314.1|4
1632215100000|2021-09-21 09:05:00|118515|118315|118528.9|118328.9|118534.3|118334.3|118508.8|118308.8|20
1632215400000|2021-09-21 09:10:00|118527.9|118327.9|118500.6|118300.6|118529.3|118329.3|118500.6|118300.6|9
1632215700000|2021-09-21 09:15:00|118499.6|118299.6|118500.1|118300.1|118517.1|118317.1|118499.1|118299.1|6
1632216000000|2021-09-21 09:20:00|118501.1|118301.1|118516.5|118316.5|118539.9|118339.9|118501.1|118301.1|44
1632216300000|2021-09-21 09:25:00|118519.8|118319.8|118500|118300|118535|118338|118429|118229|41
1632216600000|2021-09-21 09:30:00|118490|118290|118545.2|118345.2|118545.2|118345.2|118469|118242|50
1632217200000|2021-09-21 09:40:00|118552.8|118352.8|118535.1|118335.1|118556.8|118356.8|118527.4|118327.4|6
1632217500000|2021-09-21 09:45:00|118547.9|118347.9|118567.3|118367.3|118567.8|118367.8|118547.9|118347.9|34
1632218100000|2021-09-21 09:55:00|118564.8|118364.8|118564.8|118364.8|118564.8|118364.8|118564.8|118364.8|1
1632218400000|2021-09-21 10:00:00|118564.3|118364.3|118555|118355|118589.9|118389.9|118555|118355|28
1632219000000|2021-09-21 10:10:00|118559.3|118359.3|118565.8|118365.8|118582.3|118382.3|118555.5|118355.5|24
1632219600000|2021-09-21 10:20:00|118562.8|118362.8|118563|118363|118565.3|118365.3|118562.5|118362.5|7
1632219900000|2021-09-21 10:25:00|118567.5|118367.5|118583.9|118383.9|118603|118403|118567.5|118367.5|33
1632220200000|2021-09-21 10:30:00|118583.6|118383.6|118575.5|118375.5|118590.3|118448|118545|118357.9|47
1632220500000|2021-09-21 10:35:00|118538.5|118438.5|118575.5|118375.5|118577.4|118440.4|118513|118374|8
1632220800000|2021-09-21 10:40:00|118575|118375|118576|118376|118576|118412|118511.5|118375|20
1632221100000|2021-09-21 10:45:00|118576.5|118376.5|118576.5|118376.5|118579.5|118442.5|118539.5|118376.5|5
1632221400000|2021-09-21 10:50:00|118588.5|118388.5|118575.2|118375.2|118590.5|118413.5|118513.4|118375.1|9
1632221700000|2021-09-21 10:55:00|118575.1|118375.1|118575.2|118375.2|118576.2|118437.7|118510|118366.7|15
1632222000000|2021-09-21 11:00:00|118575.1|118375.1|118575.2|118375.2|118580.2|118412.5|118512.4|118375.1|9
1632222300000|2021-09-21 11:05:00|118536.7|118436.7|118575.2|118375.2|118575.2|118436.7|118536.7|118375.2|2
1632222600000|2021-09-21 11:10:00|118538.2|118438.2|118575.2|118375.2|118575.2|118438.2|118538.2|118375.2|2
1632222900000|2021-09-21 11:15:00|118537.2|118437.2|118585.6|118385.6|118585.6|118437.2|118521.5|118375.2|8
1632223200000|2021-09-21 11:20:00|118586.1|118386.1|118536.5|118436.5|118587|118445.5|118535.5|118386.1|9
1632223500000|2021-09-21 11:25:00|118547|118447|118536.5|118436.5|118547.5|118447.5|118526|118426|6
1632223800000|2021-09-21 11:30:00|118537.5|118437.5|118610.7|118410.7|118613.7|118439.5|118537.5|118388.3|23
1632224100000|2021-09-21 11:35:00|118611.7|118411.7|118611.7|118411.7|118611.7|118411.7|118611.7|118411.7|1
1632224400000|2021-09-21 11:40:00|118610|118410|118596.1|118396.1|118610|118410|118596.1|118396.1|7
1632224700000|2021-09-21 11:45:00|118595.1|118395.1|118581.6|118381.6|118615|118450.1|118530|118370.1|33
1632225000000|2021-09-21 11:50:00|118584.1|118384.1|118576|118376|118587.1|118447.1|118534.5|118375.5|30
1632225300000|2021-09-21 11:55:00|118575.5|118375.5|118581.5|118381.5|118585|118437.2|118537.2|118375.2|19
1632225600000|2021-09-21 12:00:00|118542.5|118442.5|118575.1|118375.1|118582|118443|118542.5|118375.1|16
1632225900000|2021-09-21 12:05:00|118536.7|118436.7|118527.8|118327.8|118570.7|118436.7|118519.8|118319.8|57
1632226200000|2021-09-21 12:10:00|118527.3|118327.3|118524.8|118324.8|118528.3|118328.3|118474|118274|42
1632226500000|2021-09-21 12:15:00|118550.1|118350.1|118586|118386|118674.9|118474.9|118546.4|118346.4|70
1632226800000|2021-09-21 12:20:00|118585.5|118385.5|118590|118390|118615.2|118415.2|118585.5|118385.5|29
1632227100000|2021-09-21 12:25:00|118589.3|118389.3|118556|118356|118589.3|118445.1|118525|118345.1|45
1632227400000|2021-09-21 12:30:00|118555|118355|118569|118369|118570.1|118402.4|118496.3|118354|32
1632227700000|2021-09-21 12:35:00|118569.5|118369.5|118570|118370|118570|118370|118569.5|118369.5|2
1632228000000|2021-09-21 12:40:00|118571.4|118371.4|118580.1|118380.1|118580.1|118437.2|118516.9|118371.4|7
1632228300000|2021-09-21 12:45:00|118579.9|118379.9|118595.2|118395.2|118605.5|118444.7|118544.7|118379.5|33
1632228600000|2021-09-21 12:50:00|118595.1|118395.1|118597.1|118397.1|118597.1|118459.6|118549.2|118390.1|11
1632228900000|2021-09-21 12:55:00|118597.6|118397.6|118562|118462|118608|118470|118560|118393.5|18
1632229200000|2021-09-21 13:00:00|118560.4|118460.4|118577.4|118477.4|118615|118484.5|118553.2|118413.5|23
1632229500000|2021-09-21 13:05:00|118577.9|118477.9|118705|118505|118712.2|118558.5|118563|118463|72
1632229800000|2021-09-21 13:10:00|118710.5|118510.5|118644.9|118544.9|118714.5|118550|118638|118486.5|31
1632230100000|2021-09-21 13:15:00|118632|118532|118645.4|118545.4|118650.9|118550.9|118632|118532|9
1632230400000|2021-09-21 13:20:00|118630|118530|118725|118525|118726.5|118555.1|118630|118525|11
1632230700000|2021-09-21 13:25:00|118721.5|118521.5|118674|118574|118721.5|118578|118656.5|118514.1|37
1632231000000|2021-09-21 13:30:00|118673.5|118573.5|118727.5|118627.5|118751.3|118651.3|118673.5|118573.5|40
1632231300000|2021-09-21 13:35:00|118727|118627|118634|118534|118727|118627|118611|118501.5|99
1632231600000|2021-09-21 13:40:00|118633.5|118533.5|118695|118595|118705|118605|118633.5|118533.5|40
1632231900000|2021-09-21 13:45:00|118694.5|118594.5|118576.5|118476.5|118711|118595|118575|118475|81
1632232200000|2021-09-21 13:50:00|118577|118477|118600.5|118500.5|118610.5|118510.5|118576.5|118476.5|46
1632232500000|2021-09-21 13:55:00|118597|118497|118634|118534|118685|118548.5|118590.5|118482.5|61
1632232800000|2021-09-21 14:00:00|118633.5|118533.5|118646.5|118546.5|118652.5|118552.5|118633.5|118533.5|23
1632233100000|2021-09-21 14:05:00|118646|118546|118728|118628|118729|118629|118643.5|118511.5|73
1632233400000|2021-09-21 14:10:00|118727.5|118627.5|118770.5|118670.5|118772|118672|118727.5|118627.5|25
1632233700000|2021-09-21 14:15:00|118771.5|118671.5|118767.5|118667.5|118819.5|118672.5|118762.5|118605.5|43
1632234000000|2021-09-21 14:20:00|118774|118674|118821.5|118721.5|118823|118723|118749.4|118649.4|69
1632234300000|2021-09-21 14:25:00|118823|118723|118830.5|118630.5|118861.9|118728|118786.1|118602.5|66
1632234600000|2021-09-21 14:30:00|118831|118631|118811.5|118611.5|118831|118656.4|118756.4|118597|63
1632234900000|2021-09-21 14:35:00|118812|118612|118740.5|118640.5|118813.5|118679|118733.7|118611.5|47
1632235200000|2021-09-21 14:40:00|118739.7|118639.7|118719.5|118619.5|118779.5|118639.7|118718.5|118549.5|52
1632235500000|2021-09-21 14:45:00|118720|118620|118785|118585|118785.5|118651|118669|118511|93
1632235800000|2021-09-21 14:50:00|118785.5|118585.5|118831.5|118631.5|118831.5|118650|118733.5|118583.5|32
1632236100000|2021-09-21 14:55:00|118818.5|118618.5|118821|118621|118830|118630|118814.5|118614.5|32
1632236400000|2021-09-21 15:00:00|118822|118622|118845.5|118645.5|118862.5|118715.5|118780|118622|66
1632236700000|2021-09-21 15:05:00|118846|118646|118763.5|118563.5|118848.5|118648.5|118763.5|118563.5|78
1632237000000|2021-09-21 15:10:00|118763|118563|118773.5|118573.5|118782.4|118582.4|118716.5|118516.5|49
1632237300000|2021-09-21 15:15:00|118774|118574|118809|118609|118833.5|118677|118744.8|118573.5|52
1632237600000|2021-09-21 15:20:00|118808.5|118608.5|118824.5|118624.5|118824.5|118624.5|118808.5|118608.5|34
1632237900000|2021-09-21 15:25:00|118824|118624|118784|118684|118829|118689|118780.5|118624|38
1632238200000|2021-09-21 15:30:00|118783.5|118683.5|118766.5|118666.5|118851|118705|118714|118614|102
1632238500000|2021-09-21 15:35:00|118767|118667|118773|118673|118774.3|118674.3|118759.8|118659.8|40
1632238800000|2021-09-21 15:40:00|118774|118674|118759.5|118659.5|118778|118678|118759.5|118659.5|59
1632239100000|2021-09-21 15:45:00|118759|118659|118712.5|118612.5|118759.5|118659.5|118712|118612|49
1632239400000|2021-09-21 15:50:00|118709.5|118609.5|118759.2|118559.2|118759.2|118609.5|118700.5|118538|70
1632239700000|2021-09-21 15:55:00|118758.2|118558.2|118718.5|118518.5|118758.2|118635.2|118671|118501.5|66
1632240000000|2021-09-21 16:00:00|118713|118513|118725|118525|118731.5|118531.5|118713|118513|25
1632240300000|2021-09-21 16:05:00|118724.5|118524.5|118725|118525|118725|118525|118724.5|118524.5|6
1632240600000|2021-09-21 16:10:00|118722.5|118522.5|118677.5|118477.5|118722.5|118522.5|118672|118472|38
1632240900000|2021-09-21 16:15:00|118678.5|118478.5|118685.5|118485.5|118689.9|118489.9|118659|118459|34
1632241200000|2021-09-21 16:20:00|118686|118486|118717.5|118517.5|118722|118522|118686|118486|17
1632241500000|2021-09-21 16:25:00|118716|118516|118708|118508|118716|118516|118708|118508|20
1632241800000|2021-09-21 16:30:00|118707.9|118507.9|118720|118520|118720.5|118520.5|118704.9|118504.9|38
1632242100000|2021-09-21 16:35:00|118720.5|118520.5|118690.7|118490.7|118720.5|118520.5|118684.4|118484.4|31
1632242400000|2021-09-21 16:40:00|118690.4|118490.4|118680|118480|118690.4|118490.4|118680|118480|22
1632243000000|2021-09-21 16:50:00|118691.1|118491.1|118730|118530|118730.5|118530.5|118691.1|118491.1|30
1632243300000|2021-09-21 16:55:00|118730.5|118530.5|118735|118535|118736|118536|118710|118510|32
1632243600000|2021-09-21 17:00:00|118728.5|118528.5|118713.7|118513.7|118728.5|118528.5|118708.4|118508.4|13
1632244500000|2021-09-21 17:15:00|118714.3|118514.3|118730|118530|118730.5|118530.5|118707.9|118507.9|57
1632244800000|2021-09-21 17:20:00|118730.5|118530.5|118700|118500|118730.5|118530.5|118700|118500|14
1632245100000|2021-09-21 17:25:00|118699.5|118499.5|118725|118525|118725|118525|118699.5|118499.5|38
1632245400000|2021-09-21 17:30:00|118726|118526|118699|118599|118749.5|118599.5|118699|118526|37
1632245700000|2021-09-21 17:35:00|118698.5|118598.5|118745|118545|118750|118598.5|118660|118529.5|41
1632246000000|2021-09-21 17:40:00|118745.5|118545.5|118695.5|118595.5|118745.5|118595.5|118695|118545|9
1632246300000|2021-09-21 17:45:00|118696|118596|118696|118596|118696|118596|118696|118596|1
1632246600000|2021-09-21 17:50:00|118696.5|118596.5|118701|118601|118701.5|118601.5|118696.5|118596.5|6
1632247200000|2021-09-21 18:00:00|118699|118599|118696|118596|118699|118599|118695.5|118595.5|13
1632247500000|2021-09-21 18:05:00|118696.5|118596.5|118727.5|118527.5|118734.5|118596.5|118671.5|118513|39
1632247800000|2021-09-21 18:10:00|118730.5|118530.5|118697|118597|118748|118597|118697|118526.5|35
1632248100000|2021-09-21 18:15:00|118697.5|118597.5|118697|118597|118697.5|118597.5|118697|118597|4
1632248700000|2021-09-21 18:25:00|118696|118596|118695|118595|118696|118596|118695|118595|2
1632249300000|2021-09-21 18:35:00|118695.5|118595.5|118704.5|118604.5|118705.5|118605.5|118695.5|118595.5|19
1632249600000|2021-09-21 18:40:00|118702.5|118602.5|118695|118595|118702.5|118602.5|118695|118595|18
1632249900000|2021-09-21 18:45:00|118695.5|118595.5|118710.5|118510.5|118711.5|118595.5|118647|118488.5|51
1632250200000|2021-09-21 18:50:00|118661|118561|118676|118476|118691|118561|118631.5|118466|64
1632250500000|2021-09-21 18:55:00|118676.5|118476.5|118696|118496|118696|118541|118630.5|118475.5|37
1632250800000|2021-09-21 19:00:00|118697|118497|118627|118527|118699|118531|118605|118452|74
1632251100000|2021-09-21 19:05:00|118628|118528|118622|118522|118628|118528|118622|118522|35
1632251400000|2021-09-21 19:10:00|118622.5|118522.5|118622|118522|118626.5|118526.5|118621.5|118521.5|11
1632251700000|2021-09-21 19:15:00|118620|118520|118602.5|118502.5|118620|118520|118593.5|118493.5|51
1632252000000|2021-09-21 19:20:00|118603|118503|118599|118499|118607|118507|118599|118499|30
1632252300000|2021-09-21 19:25:00|118599.5|118499.5|118595.5|118495.5|118600.5|118500.5|118595.5|118495.5|18
1632252600000|2021-09-21 19:30:00|118596|118496|118596|118496|118596|118496|118595.5|118495.5|3
1632252900000|2021-09-21 19:35:00|118596.5|118496.5|118599|118499|118599.5|118499.5|118596.5|118496.5|6
1632253200000|2021-09-21 19:40:00|118597.5|118497.5|118595.5|118495.5|118597.5|118497.5|118594|118494|9
1632253500000|2021-09-21 19:45:00|118595|118495|118609.5|118509.5|118620.5|118520.5|118595|118495|30
1632253800000|2021-09-21 19:50:00|118610|118510|118611|118511|118611|118511|118610|118510|3
1632254100000|2021-09-21 19:55:00|118610.5|118510.5|118690|118490|118705.5|118575|118610|118485|80
1632268800000|2021-09-22 00:00:00|118656|118455|118682|118390|118704.5|118455|118303|117968|124
1632269100000|2021-09-22 00:05:00|118681|118392|118634.4|118434.4|118681|118444|118610|118382|79
1632269400000|2021-09-22 00:10:00|118631.9|118431.9|118638.5|118438.5|118639|118439|118631.9|118431.9|9
1632269700000|2021-09-22 00:15:00|118640.5|118440.5|118640.5|118440.5|118641|118441|118640.5|118440.5|3
1632270000000|2021-09-22 00:20:00|118639.5|118439.5|118638|118438|118639.5|118439.5|118634.9|118434.9|5
1632270300000|2021-09-22 00:25:00|118636|118436|118638|118438|118638|118438|118632.2|118432.2|4
1632270600000|2021-09-22 00:30:00|118637.5|118437.5|118637.5|118437.5|118637.5|118437.5|118637.5|118437.5|1
1632272400000|2021-09-22 01:00:00|118638.1|118438.1|118638.1|118438.1|118638.1|118438.1|118638.1|118438.1|1
1632272700000|2021-09-22 01:05:00|118643|118443|118610|118410|118665.2|118465.2|118610|118410|33
1632273000000|2021-09-22 01:10:00|118605|118405|118445|118245|118605|118431.9|118439|118239|71
1632273300000|2021-09-22 01:15:00|118447.5|118247.5|118483.1|118283.1|118483.1|118283.1|118384|118184|91
1632273600000|2021-09-22 01:20:00|118478.6|118278.6|118464.1|118264.1|118512.8|118297|118462.6|118262.6|48
1632273900000|2021-09-22 01:25:00|118463.6|118263.6|118336|118114|118463.6|118263.6|118141.1|118012.4|126
1632274200000|2021-09-22 01:30:00|118338|118116|118403|118122|118403|118136|118111|117974.5|90
1632274500000|2021-09-22 01:35:00|118402|118147|118290.1|118090.1|118402|118147|118262.9|118062.9|55
1632274800000|2021-09-22 01:40:00|118289.7|118089.7|118290.4|118090.4|118293.9|118093.9|118254.5|118054.5|40
1632275100000|2021-09-22 01:45:00|118290.1|118090.1|118326.9|118126.9|118432|118163|118290.1|118090.1|51
1632275400000|2021-09-22 01:50:00|118333.4|118133.4|118435|118235|118435|118235|118315.3|118115.3|32
1632275700000|2021-09-22 01:55:00|118496.9|118296.9|118460.8|118239.2|118510.8|118298|118400.9|118200.9|137
1632276000000|2021-09-22 02:00:00|118420.9|118220.9|118427.4|118227.4|118427.4|118227.4|118420|118220|14
1632276300000|2021-09-22 02:05:00|118442.4|118242.4|118440.9|118240.9|118442.4|118242.4|118440.4|118240.4|8
1632276600000|2021-09-22 02:10:00|118426.4|118226.4|118434.9|118234.9|118435.4|118235.4|118426.4|118226.4|11
1632276900000|2021-09-22 02:15:00|118427.9|118227.9|118404.9|118204.9|118428.9|118228.9|118400|118200|21
1632277200000|2021-09-22 02:20:00|118406.4|118206.4|118400|118200|118445.9|118245.9|118400|118200|39
1632277500000|2021-09-22 02:25:00|118400.4|118200.4|118405.9|118205.9|118405.9|118205.9|118400.4|118200.4|12
1632277800000|2021-09-22 02:30:00|118407.2|118207.2|118429.2|118229.2|118435.7|118235.7|118407.2|118207.2|23
1632278100000|2021-09-22 02:35:00|118428.7|118228.7|118465.9|118265.9|118471.9|118271.9|118375.2|118175.2|54
1632278400000|2021-09-22 02:40:00|118465.4|118265.4|118420.4|118220.4|118465.4|118265.4|118414.9|118214.9|14
1632278700000|2021-09-22 02:45:00|118420.9|118220.9|118434.9|118234.9|118434.9|118234.9|118420.9|118220.9|21
1632279000000|2021-09-22 02:50:00|118435.4|118235.4|118436.7|118236.7|118448.9|118260.9|118355.4|118194.9|42
1632279300000|2021-09-22 02:55:00|118437.2|118237.2|118425.9|118225.9|118437.2|118237.2|118425.9|118225.9|10
1632279900000|2021-09-22 03:05:00|118426.9|118226.9|118430.9|118230.9|118443.5|118243.5|118426.9|118226.9|7
1632280200000|2021-09-22 03:10:00|118430.4|118230.4|118494.9|118294.9|118513.9|118313.9|118430.4|118230.4|58
1632280500000|2021-09-22 03:15:00|118495.4|118295.4|118495.4|118295.4|118495.4|118295.4|118495.4|118295.4|1
1632280800000|2021-09-22 03:20:00|118490|118290|118457.4|118257.4|118490|118290|118449.4|118249.4|14
1632281100000|2021-09-22 03:25:00|118457.9|118257.9|118461.7|118261.7|118461.7|118261.7|118457.9|118257.9|7
1632281400000|2021-09-22 03:30:00|118462.2|118262.2|118504.9|118304.9|118506|118306|118462.2|118262.2|26
1632281700000|2021-09-22 03:35:00|118506|118306|118493.4|118293.4|118506|118306|118493.4|118293.4|28
1632282000000|2021-09-22 03:40:00|118490|118290|118520.4|118320.4|118520.4|118320.4|118440|118240|26
1632282900000|2021-09-22 03:55:00|118520.9|118320.9|118558.7|118358.7|118559|118359|118512.9|118312.9|41
1632283200000|2021-09-22 04:00:00|118557.4|118357.4|118561.9|118361.9|118563|118363|118555.9|118355.9|9
1632283800000|2021-09-22 04:10:00|118563|118363|118563|118363|118563|118363|118563|118363|1
1632284100000|2021-09-22 04:15:00|118561.9|118361.9|118565.5|118365.5|118565.5|118365.5|118561.9|118361.9|5
1632284400000|2021-09-22 04:20:00|118565|118365|118565.5|118365.5|118565.5|118365.5|118565|118365|2
1632284700000|2021-09-22 04:25:00|118567.5|118367.5|118569|118369|118569.5|118369.5|118567.5|118367.5|3
1632285000000|2021-09-22 04:30:00|118565.6|118365.6|118550|118350|118571.9|118371.9|118550|118350|4
1632285300000|2021-09-22 04:35:00|118550.4|118350.4|118551.7|118351.7|118553.2|118353.2|118550|118350|9
1632285600000|2021-09-22 04:40:00|118552.9|118352.9|118553.9|118353.9|118553.9|118353.9|118552.9|118352.9|3
1632285900000|2021-09-22 04:45:00|118550|118350|118519.4|118319.4|118551.4|118351.4|118519.4|118319.4|31
1632286200000|2021-09-22 04:50:00|118515|118315|118492.4|118292.4|118519.4|118319.4|118488.5|118288.5|53
1632286500000|2021-09-22 04:55:00|118494.4|118294.4|118493|118293|118494.4|118294.4|118492|118292|4
1632286800000|2021-09-22 05:00:00|118492.5|118292.5|118428.2|118328.2|118494.4|118344|118417.1|118285|17
1632287100000|2021-09-22 05:05:00|118464.5|118264.5|118452.9|118252.9|118470.5|118270.5|118449.9|118249.9|39
1632287400000|2021-09-22 05:10:00|118453.4|118253.4|118439.4|118239.4|118453.7|118253.7|118417|118217|51
1632287700000|2021-09-22 05:15:00|118438.9|118238.9|118430.7|118230.7|118438.9|118238.9|118426.9|118226.9|15
1632288000000|2021-09-22 05:20:00|118431.9|118231.9|118445|118245|118460.2|118260.2|118431.9|118231.9|4
1632288300000|2021-09-22 05:25:00|118444.9|118244.9|118443.9|118243.9|118456.5|118256.5|118442.9|118242.9|6
1632288600000|2021-09-22 05:30:00|118457|118257|118476.4|118276.4|118476.4|118276.4|118443.4|118243.4|17
1632288900000|2021-09-22 05:35:00|118465.3|118265.3|118485|118285|118485.5|118349|118413.1|118265.3|17
1632289200000|2021-09-22 05:40:00|118484.5|118284.5|118520.9|118320.9|118540.7|118360.9|118457.4|118284|37
1632289500000|2021-09-22 05:45:00|118519.9|118319.9|118517.9|118317.9|118520|118380|118455.4|118316|17
1632289800000|2021-09-22 05:50:00|118518.5|118318.5|118518.4|118318.4|118518.5|118378.5|118467|118318.4|6
1632290100000|2021-09-22 05:55:00|118518.5|118318.5|118581.5|118381.5|118581.9|118397.1|118456.9|118318.4|24
1632290400000|2021-09-22 06:00:00|118581.9|118381.9|118583.4|118383.4|118628.4|118462.9|118547.5|118378.4|63
1632290700000|2021-09-22 06:05:00|118580.9|118380.9|118529.5|118329.5|118586.4|118386.4|118528.5|118318|24
1632291000000|2021-09-22 06:10:00|118529|118329|118538|118292|118582.4|118382.4|118527|118289|65
1632291300000|2021-09-22 06:15:00|118545.3|118291|118492|118292|118550|118303|118492|118270|48
1632291600000|2021-09-22 06:20:00|118523.9|118323.9|118503.4|118303.4|118524.4|118324.4|118503.4|118303.4|15
1632291900000|2021-09-22 06:25:00|118507.5|118307.5|118521.9|118321.9|118527.9|118327.9|118501|118301|32
1632292200000|2021-09-22 06:30:00|118505|118305|118451.7|118251.7|118505|118305|118445|118245|23
1632292500000|2021-09-22 06:35:00|118445.7|118245.7|118445.7|118345.7|118533.7|118361.8|118415.3|118245|49
1632292800000|2021-09-22 06:40:00|118449.2|118349.2|118555|118355|118563.5|118408.2|118442.6|118339|48
1632293100000|2021-09-22 06:45:00|118558.5|118358.5|118559|118359|118561.7|118361.7|118553|118353|24
1632293400000|2021-09-22 06:50:00|118474.6|118374.6|118506.2|118306.2|118538.5|118388.2|118437.1|118278.2|60
1632293700000|2021-09-22 06:55:00|118505.2|118305.2|118502.7|118302.7|118505.2|118305.2|118500.1|118300.1|7
1632294000000|2021-09-22 07:00:00|118500.1|118300.1|118516.9|118316.9|118517.9|118317.9|118496.9|118296.9|13
1632294300000|2021-09-22 07:05:00|118519.4|118319.4|118522|118322|118522.5|118322.5|118519.4|118319.4|21
1632294600000|2021-09-22 07:10:00|118521|118321|118475|118275|118521|118338.2|118438.2|118275|37
1632294900000|2021-09-22 07:15:00|118464|118264|118455|118255|118465|118265|118455|118255|12
1632295200000|2021-09-22 07:20:00|118460|118260|118454.9|118254.9|118460|118260|118452.4|118252.4|6
1632295500000|2021-09-22 07:25:00|118454.4|118254.4|118466.2|118266.2|118466.2|118266.2|118454.4|118254.4|11
1632295800000|2021-09-22 07:30:00|118467.2|118267.2|118415.3|118315.3|118467.6|118324.5|118415.3|118265.3|10
1632296100000|2021-09-22 07:35:00|118426.2|118326.2|118415.3|118315.3|118426.2|118326.2|118415.3|118315.3|2
1632296400000|2021-09-22 07:40:00|118425.2|118325.2|118421.8|118321.8|118425.4|118325.4|118410.4|118310.4|13
1632296700000|2021-09-22 07:45:00|118422.8|118322.8|118500|118300|118525.9|118362.2|118419.6|118300|51
1632297000000|2021-09-22 07:50:00|118462.7|118362.7|118455.5|118355.5|118506|118365.5|118455.5|118300|14
1632297300000|2021-09-22 07:55:00|118456|118356|118465|118365|118505|118374.4|118452.7|118300.7|28
1632297600000|2021-09-22 08:00:00|118465.1|118365.1|118490.5|118390.5|118490.5|118390.5|118465.1|118365.1|40
1632297900000|2021-09-22 08:05:00|118490|118390|118487|118387|118497.1|118397.1|118477.7|118377.7|20
1632298200000|2021-09-22 08:10:00|118487.5|118387.5|118487|118387|118545|118397.5|118487|118333.5|6
1632298500000|2021-09-22 08:15:00|118496|118396|118487|118387|118497|118397|118487|118387|4
1632298800000|2021-09-22 08:20:00|118488.7|118388.7|118488.7|118388.7|118498.5|118398.5|118488.7|118388.7|5
1632299100000|2021-09-22 08:25:00|118497|118397|118489|118389|118500.5|118400.5|118488.7|118388.7|5
1632299400000|2021-09-22 08:30:00|118490.5|118390.5|118487.5|118387.5|118498.5|118398.5|118487.5|118387.5|11
1632299700000|2021-09-22 08:35:00|118489|118389|118488.2|118388.2|118499.5|118399.5|118486.7|118386.7|9
1632300000000|2021-09-22 08:40:00|118498.5|118398.5|118486|118386|118498.5|118398.5|118486|118386|14
1632300300000|2021-09-22 08:45:00|118485.5|118385.5|118470.4|118370.4|118535.2|118385.5|118467.9|118333.5|14
1632300600000|2021-09-22 08:50:00|118470|118370|118457|118357|118507.7|118376.9|118433.7|118307.2|23
1632300900000|2021-09-22 08:55:00|118507|118307|118515.1|118315.1|118515.1|118370.2|118470.2|118307|16
1632301200000|2021-09-22 09:00:00|118515.6|118315.6|118477.1|118377.1|118516.6|118377.1|118467.1|118315.6|7
1632301500000|2021-09-22 09:05:00|118467.6|118367.6|118468.1|118368.1|118476.6|118376.6|118467.6|118367.6|8
1632301800000|2021-09-22 09:10:00|118477.6|118377.6|118468.6|118368.6|118477.6|118377.6|118468.1|118368.1|3
1632302100000|2021-09-22 09:15:00|118477.6|118377.6|118469.1|118369.1|118515.6|118377.6|118456.5|118315.6|7
1632302400000|2021-09-22 09:20:00|118469.5|118369.5|118469.1|118369.1|118469.5|118369.5|118464.8|118364.8|6
1632302700000|2021-09-22 09:25:00|118470.1|118370.1|118505.1|118405.1|118568.5|118409.5|118470|118367|16
1632303000000|2021-09-22 09:30:00|118505.6|118405.6|118496.5|118296.5|118523.8|118408.4|118494.4|118296.5|44
1632303300000|2021-09-22 09:35:00|118498|118298|118505.2|118305.2|118505.2|118360.2|118460.2|118298|12
1632303600000|2021-09-22 09:40:00|118506.2|118306.2|118460|118360|118507.7|118371.4|118455|118306.2|15
1632303900000|2021-09-22 09:45:00|118460.4|118360.4|118461.4|118361.4|118540.5|118378.1|118460.4|118340.5|14
1632304200000|2021-09-22 09:50:00|118468.4|118368.4|118464.4|118364.4|118468.4|118368.4|118461.4|118361.4|3
1632304500000|2021-09-22 09:55:00|118448.4|118348.4|118491.2|118291.2|118496.2|118353.8|118426|118281.2|37
1632304800000|2021-09-22 10:00:00|118481.2|118281.2|118543.4|118343.4|118543.4|118343.4|118421|118281.2|15
1632305100000|2021-09-22 10:05:00|118543.5|118343.5|118549.4|118349.4|118549.4|118349.4|118533.9|118333.9|26
1632305400000|2021-09-22 10:10:00|118553.4|118353.4|118549.9|118349.9|118553.5|118353.5|118539|118336|32
1632305700000|2021-09-22 10:15:00|118547|118347|118520.6|118420.6|118594.9|118420.8|118496|118336.4|55
1632306000000|2021-09-22 10:20:00|118524|118424|118521.6|118421.6|118574.5|118424.5|118514.5|118370.6|14
1632306300000|2021-09-22 10:25:00|118524.5|118424.5|118553|118353|118553|118424.5|118489.2|118352.5|11
1632306600000|2021-09-22 10:30:00|118551.5|118351.5|118554.4|118354.4|118554.4|118354.4|118551.5|118351.5|10
1632306900000|2021-09-22 10:35:00|118553.5|118353.5|118544.8|118344.8|118553.5|118353.5|118543.8|118343.8|15
1632307200000|2021-09-22 10:40:00|118543.3|118343.3|118544.8|118344.8|118544.8|118344.8|118543.3|118343.3|6
1632307500000|2021-09-22 10:45:00|118543.3|118343.3|118544.8|118344.8|118544.8|118344.8|118543.3|118343.3|6
1632307800000|2021-09-22 10:50:00|118543.3|118343.3|118532.2|118332.2|118544.8|118344.8|118531.2|118331.2|6
1632308100000|2021-09-22 10:55:00|118533.2|118333.2|118526.2|118326.2|118533.2|118333.2|118526.2|118326.2|4
1632308400000|2021-09-22 11:00:00|118529.7|118329.7|118526.7|118326.7|118532.2|118332.2|118526.7|118326.7|4
1632308700000|2021-09-22 11:05:00|118532.2|118332.2|118534.2|118334.2|118534.2|118334.2|118532.2|118332.2|3
1632309000000|2021-09-22 11:10:00|118466.2|118366.2|118474.5|118374.5|118480.5|118380.5|118465.4|118365.4|13
1632309300000|2021-09-22 11:15:00|118474|118374|118474.5|118374.5|118474.5|118374.5|118474|118374|2
1632309600000|2021-09-22 11:20:00|118463|118363|118476.9|118276.9|118509|118363|118453|118276.9|105
1632309900000|2021-09-22 11:25:00|118476.4|118276.4|118505.4|118305.4|118520.3|118320.3|118471.2|118271.2|23
1632310200000|2021-09-22 11:30:00|118504.3|118304.3|118525.1|118325.1|118532.1|118362.4|118462.4|118302.8|20
1632310500000|2021-09-22 11:35:00|118527.2|118327.2|118525|118325|118532.5|118365|118464|118324|19
1632310800000|2021-09-22 11:40:00|118531|118331|118469|118369|118531|118372|118445.1|118314|22
1632311100000|2021-09-22 11:45:00|118468.5|118368.5|118459.5|118359.5|118507.6|118368.5|118446.1|118307.6|23
1632311400000|2021-09-22 11:50:00|118446.5|118346.5|118459|118359|118459|118359|118446|118346|6
1632311700000|2021-09-22 11:55:00|118462|118362|118506.2|118306.2|118507.7|118363|118458|118301|10
1632312000000|2021-09-22 12:00:00|118509.2|118309.2|118462|118362|118509.2|118362|118456.2|118303.2|6
1632312300000|2021-09-22 12:05:00|118461.5|118361.5|118495.5|118295.5|118510.5|118361.5|118441.3|118295.5|21
1632312600000|2021-09-22 12:10:00|118495.1|118295.1|118485|118285|118495.1|118295.1|118485|118285|4
1632312900000|2021-09-22 12:15:00|118480.8|118280.8|118485.5|118285.5|118485.5|118285.5|118480.8|118280.8|3
1632313200000|2021-09-22 12:20:00|118450|118350|118504|118304|118504.5|118355.5|118450|118303.5|8
1632313500000|2021-09-22 12:25:00|118504.5|118304.5|118495.6|118295.6|118506.2|118306.2|118495.6|118295.6|7
1632313800000|2021-09-22 12:30:00|118495.5|118295.5|118506|118306|118506|118355.5|118447.9|118295.5|17
1632314100000|2021-09-22 12:35:00|118504.5|118304.5|118500|118300|118504.5|118304.5|118500|118300|5
1632314400000|2021-09-22 12:40:00|118499.5|118299.5|118499.5|118299.5|118499.5|118299.5|118499.5|118299.5|1
1632315600000|2021-09-22 13:00:00|118498|118298|118492.2|118292.2|118499.6|118316.2|118414.7|118268.2|21
1632315900000|2021-09-22 13:05:00|118450.7|118350.7|118469.5|118369.5|118475|118375|118437.5|118337.5|16
1632316200000|2021-09-22 13:10:00|118465|118365|118463.5|118363.5|118465|118365|118456|118356|13
1632316500000|2021-09-22 13:15:00|118446.3|118346.3|118444.5|118344.5|118465.5|118365.5|118433.5|118333.5|40
1632316800000|2021-09-22 13:20:00|118440|118340|118454.5|118354.5|118462.5|118362.5|118433|118333|20
1632317100000|2021-09-22 13:25:00|118455.5|118355.5|118455|118355|118460.5|118360.5|118454.5|118354.5|21
1632317400000|2021-09-22 13:30:00|118455.5|118355.5|118454.5|118354.5|118470.5|118370.5|118454.5|118354.5|25
1632317700000|2021-09-22 13:35:00|118455|118355|118465|118365|118465|118365|118454.5|118354.5|26
1632318000000|2021-09-22 13:40:00|118464.5|118364.5|118502|118402|118502|118402|118459|118359|36
1632318300000|2021-09-22 13:45:00|118503|118403|118490|118390|118503|118403|118489.5|118389.5|12
1632318600000|2021-09-22 13:50:00|118482.2|118382.2|118490|118390|118490|118390|118472.3|118372.3|10
1632318900000|2021-09-22 13:55:00|118489.5|118389.5|118461.5|118361.5|118531.5|118389.5|118461.5|118331.5|13
1632319200000|2021-09-22 14:00:00|118507.4|118307.4|118420|118220|118507.4|118360|118386|118219.5|56
1632319500000|2021-09-22 14:05:00|118420.5|118220.5|118374.5|118274.5|118420.5|118276|118370|118220|13
1632319800000|2021-09-22 14:10:00|118371|118271|118339.5|118239.5|118385.1|118271|118321.5|118182.5|50
1632320100000|2021-09-22 14:15:00|118340|118240|118304.5|118204.5|118380.5|118245.5|118274.5|118174.5|25
1632320400000|2021-09-22 14:20:00|118303.5|118203.5|118277|118177|118340.5|118203.5|118277|118140.5|10
1632320700000|2021-09-22 14:25:00|118277.5|118177.5|118312|118212|118312|118212|118268|118168|23
1632321000000|2021-09-22 14:30:00|118311.5|118211.5|118330|118230|118333|118233|118310|118210|21
1632321300000|2021-09-22 14:35:00|118329.5|118229.5|118331.5|118231.5|118373.9|118242.3|118318.5|118165|19
1632321600000|2021-09-22 14:40:00|118330.5|118230.5|118333.5|118233.5|118333.5|118233.5|118329.5|118229.5|7
1632322200000|2021-09-22 14:50:00|118334|118234|118391.5|118191.5|118399|118234.5|118334|118187|20
1632322500000|2021-09-22 14:55:00|118392|118192|118330|118230|118403|118238.6|118328.5|118192|31
1632322800000|2021-09-22 15:00:00|118329.5|118229.5|118403|118203|118423|118241.3|118329|118194.8|37
1632323100000|2021-09-22 15:05:00|118403.5|118203.5|118380|118180|118409.5|118235|118333|118180|62
1632323400000|2021-09-22 15:10:00|118340|118240|118360|118260|118395|118260|118319|118178.5|34
1632323700000|2021-09-22 15:15:00|118362|118262|118397|118297|118482|118312.5|118362|118231.5|39
1632324000000|2021-09-22 15:20:00|118397.5|118297.5|118410.5|118310.5|118452.5|118329.5|118393|118252.5|36
1632324300000|2021-09-22 15:25:00|118410|118310|118395.5|118195.5|118410.5|118310.5|118342|118193|58
1632324600000|2021-09-22 15:30:00|118395|118195|118380|118280|118420|118280.9|118362|118194.5|80
1632324900000|2021-09-22 15:35:00|118381|118281|118491.5|118291.5|118491.5|118352.5|118381|118281|61
1632325200000|2021-09-22 15:40:00|118487.8|118287.8|118455.5|118255.5|118493.5|118371.5|118431.5|118253.5|43
1632325500000|2021-09-22 15:45:00|118456|118256|118448.5|118248.5|118458.5|118258.5|118447.5|118247.5|7
1632325800000|2021-09-22 15:50:00|118371|118271|118413.5|118313.5|118464|118314.5|118343.5|118199|118
1632326100000|2021-09-22 15:55:00|118413|118313|118433.5|118233.5|118458.5|118313|118388.5|118232|59
1632326400000|2021-09-22 16:00:00|118434|118234|118466|118266|118466.5|118316.5|118368.5|118232.5|52
1632326700000|2021-09-22 16:05:00|118466.5|118266.5|118445.5|118245.5|118468|118308.5|118398.5|118233.5|51
1632327000000|2021-09-22 16:10:00|118407|118307|118465|118265|118483.5|118328.7|118407|118264|36
1632327300000|2021-09-22 16:15:00|118452.5|118252.5|118461.5|118261.5|118461.5|118261.5|118452.5|118252.5|2
1632327600000|2021-09-22 16:20:00|118473|118273|118473|118273|118475.9|118275.9|118472.9|118272.9|12
1632327900000|2021-09-22 16:25:00|118472.5|118272.5|118483.5|118283.5|118492|118292|118472.5|118272.5|27
1632328200000|2021-09-22 16:30:00|118483.4|118283.4|118444.8|118344.8|118505.2|118345|118435|118282.3|29
1632328500000|2021-09-22 16:35:00|118444.3|118344.3|118439|118339|118455|118355|118439|118339|22
1632328800000|2021-09-22 16:40:00|118440|118340|118519.5|118319.5|118530.1|118356.7|118440|118312|20
1632329100000|2021-09-22 16:45:00|118520|118320|118520|118320|118520.5|118320.5|118520|118320|5
1632329400000|2021-09-22 16:50:00|118462.5|118362.5|118447|118347|118462.5|118362.5|118415|118315|45
1632329700000|2021-09-22 16:55:00|118449|118349|118432.5|118332.5|118449|118349|118419|118319|43
1632330000000|2021-09-22 17:00:00|118433|118333|118493.5|118293.5|118496|118333|118432.5|118283|18
1632330300000|2021-09-22 17:05:00|118492|118292|118494.3|118294.3|118501.6|118301.6|118492|118292|28
1632330600000|2021-09-22 17:10:00|118486.3|118286.3|118506|118306|118510|118310|118485.7|118285.7|24
1632330900000|2021-09-22 17:15:00|118506.5|118306.5|118518|118318|118540|118340|118497.3|118297.3|93
1632331200000|2021-09-22 17:20:00|118517.5|118317.5|118531.5|118331.5|118533|118333|118517.5|118317.5|22
1632331500000|2021-09-22 17:25:00|118532.5|118332.5|118480.5|118280.5|118532.5|118350|118450|118279.5|32
1632331800000|2021-09-22 17:30:00|118481|118281|118484.3|118284.3|118484.3|118284.3|118478.3|118278.3|30
1632332400000|2021-09-22 17:40:00|118465.7|118265.7|118492.8|118292.8|118493.8|118293.8|118465.7|118265.7|12
1632332700000|2021-09-22 17:45:00|118490.3|118290.3|118484.3|118284.3|118518.1|118357.7|118449.9|118265.7|15
1632333000000|2021-09-22 17:50:00|118504.3|118304.3|118505.7|118305.7|118521.1|118321.1|118485|118285|7
1632333300000|2021-09-22 17:55:00|118528.1|118328.1|118528|118328|118528.1|118328.1|118528|118328|2
1632333600000|2021-09-22 18:00:00|118502.5|118167.5|118505.7|118305.7|118528|118328|118502.5|118167.5|3
1632333900000|2021-09-22 18:05:00|118504.9|118304.9|118259.1|118059.1|118504.9|118304.9|118250.5|118050.5|38
1632334200000|2021-09-22 18:10:00|118256.6|118056.6|118162|117962|118290.8|118090.8|118161.1|117961.1|78
1632334500000|2021-09-22 18:15:00|118161.5|117961.5|118079.8|117879.8|118185|118035|118016.5|117830.2|147
1632334800000|2021-09-22 18:20:00|118080|117880|118200.3|118000.3|118207.1|118007.1|118020.4|117826.4|61
1632335100000|2021-09-22 18:25:00|118172.9|117972.9|118166.7|117966.7|118185.3|117985.3|118050.9|117934.7|28
1632335400000|2021-09-22 18:30:00|118178.9|117978.9|118162.4|117962.4|118185.2|118020.9|118120.9|117927.8|30
1632335700000|2021-09-22 18:35:00|118162.9|117962.9|118339.2|118139.2|118339.7|118159.9|118156.7|117956.7|36
1632336000000|2021-09-22 18:40:00|118340.2|118140.2|118439.1|118239.1|118439.1|118254.8|118318|118140.2|36
1632336300000|2021-09-22 18:45:00|118477|118273|118551.6|118351.6|118590|118390|118434.3|118234.3|78
1632336600000|2021-09-22 18:50:00|118552.1|118352.1|118455.7|118255.7|118648.1|118455|118449.9|118249.9|54
1632336900000|2021-09-22 18:55:00|118474.1|118274.1|118534.3|118334.3|118534.3|118334.3|118465.7|118265.7|12
1632337200000|2021-09-22 19:00:00|118540.1|118340.1|118642.1|118442.1|118647.1|118447.1|118540.1|118340.1|18
1632337500000|2021-09-22 19:05:00|118642.7|118442.7|118557.1|118357.1|118642.7|118442.7|118543.1|118343.1|20
1632337800000|2021-09-22 19:10:00|118556.6|118356.6|118496.6|118296.6|118578.6|118378.6|118482.7|118282.7|14
1632338100000|2021-09-22 19:15:00|118496.1|118296.1|118427.6|118227.6|118512.7|118312.7|118427.6|118227.6|74
1632338400000|2021-09-22 19:20:00|118427.1|118227.1|118387.3|118187.3|118427.1|118227.1|118311|118111|26
1632338700000|2021-09-22 19:25:00|118386.8|118186.8|118350|118150|118391|118191|118325.5|118125.5|36
1632339000000|2021-09-22 19:30:00|118347.8|118147.8|118423.5|118223.5|118430.8|118230.8|118346.8|118146.8|37
1632339300000|2021-09-22 19:35:00|118423|118223|118369.5|118269.5|118455.5|118305|118369.5|118222|85
1632339600000|2021-09-22 19:40:00|118370.5|118270.5|118466.1|118266.1|118466.1|118306.1|118370.3|118175.4|38
1632339900000|2021-09-22 19:45:00|118466|118266|118444.3|118244.3|118466|118304.5|118402.5|118243|45
1632340200000|2021-09-22 19:50:00|118446.3|118246.3|118441.3|118241.3|118453.8|118253.8|118440.8|118240.8|15
1632340500000|2021-09-22 19:55:00|118441.5|118241.5|118449.8|118249.8|118449.8|118249.8|118441.5|118241.5|4
1632355200000|2021-09-23 00:00:00|118555|118355|118587.5|118487.5|118727|118491.8|118534.4|118334.4|310
1632355500000|2021-09-23 00:05:00|118594.1|118494.1|118551.2|118451.2|118627.7|118527.7|118541.5|118441.5|417
1632355800000|2021-09-23 00:10:00|118550.9|118450.9|118503.4|118403.4|118555.1|118455.1|118454.2|118354.2|238
1632356100000|2021-09-23 00:15:00|118507.2|118407.2|118519.1|118419.1|118538.5|118438.5|118492.1|118392.1|309
1632356400000|2021-09-23 00:20:00|118516.9|118416.9|118593.7|118493.7|118595.5|118495.5|118475.1|118375.1|357
1632356700000|2021-09-23 00:25:00|118603.5|118503.5|118674.1|118574.1|118675|118575|118575.2|118475.2|406
1632357000000|2021-09-23 00:30:00|118680.5|118580.5|118711.8|118611.8|118771.2|118671.2|118680.5|118580.5|406
1632357300000|2021-09-23 00:35:00|118713.8|118613.8|118615|118515|118738.2|118638.2|118595|118495|272
1632357600000|2021-09-23 00:40:00|118614.5|118514.5|118591.4|118491.4|118658.1|118558.1|118566.3|118466.3|305
1632357900000|2021-09-23 00:45:00|118592.9|118492.9|118650|118550|118677.5|118577.5|118591.4|118491.4|222
1632358200000|2021-09-23 00:50:00|118649.5|118549.5|118702.2|118602.2|118707.2|118607.2|118635|118535|155
1632358500000|2021-09-23 00:55:00|118702.7|118602.7|118698.4|118598.4|118702.7|118602.7|118667.1|118567.1|179
1632358800000|2021-09-23 01:00:00|118698.7|118598.7|118676.7|118576.7|118704.4|118604.4|118643.1|118543.1|210
1632359100000|2021-09-23 01:05:00|118673.9|118573.9|118692.5|118592.5|118699.5|118599.5|118663.5|118563.5|254
1632359400000|2021-09-23 01:10:00|118693.1|118593.1|118713.7|118613.7|118718.7|118618.7|118685|118585|147
1632359700000|2021-09-23 01:15:00|118713.5|118613.5|118614.6|118514.6|118738.5|118638.5|118614.6|118514.6|327
1632360000000|2021-09-23 01:20:00|118616.2|118516.2|118636.5|118536.5|118650.4|118550.4|118590.1|118490.1|262
1632360300000|2021-09-23 01:25:00|118637.5|118537.5|118642.8|118542.8|118648|118548|118610.7|118510.7|187
1632360600000|2021-09-23 01:30:00|118641.5|118541.5|118614.2|118514.2|118676.7|118576.7|118611.9|118511.9|302
1632360900000|2021-09-23 01:35:00|118605.5|118505.5|118517.5|118417.5|118617.5|118517.5|118505|118405|314
1632361200000|2021-09-23 01:40:00|118518.2|118418.2|118412.2|118312.2|118519.5|118419.5|118408.9|118308.9|363
1632361500000|2021-09-23 01:45:00|118407.4|118307.4|118371.5|118271.5|118409.7|118309.7|118297.9|118197.9|481
1632361800000|2021-09-23 01:50:00|118370.5|118270.5|118395.4|118295.4|118403.9|118303.9|118351.4|118251.4|263
1632362100000|2021-09-23 01:55:00|118394.2|118294.2|118379.7|118279.7|118395.9|118295.9|118357.9|118257.9|257
1632362400000|2021-09-23 02:00:00|118380.7|118280.7|118453.2|118353.2|118464.7|118364.7|118363.5|118263.5|295
1632362700000|2021-09-23 02:05:00|118452.7|118352.7|118465|118365|118492.4|118392.4|118444.1|118344.1|316
1632363000000|2021-09-23 02:10:00|118466.5|118366.5|118474.9|118374.9|118500.1|118400.1|118440.7|118340.7|211
1632363300000|2021-09-23 02:15:00|118473.9|118373.9|118514.2|118414.2|118516.2|118416.2|118462.9|118362.9|271
1632363600000|2021-09-23 02:20:00|118506|118406|118504.5|118404.5|118521.2|118421.2|118457.2|118357.2|197
1632363900000|2021-09-23 02:25:00|118505|118405|118563.2|118463.2|118594.7|118494.7|118503.5|118403.5|264
1632364200000|2021-09-23 02:30:00|118562.7|118462.7|118540.7|118440.7|118565.5|118465.5|118532.6|118432.6|200
1632364500000|2021-09-23 02:35:00|118536.4|118436.4|118518.1|118418.1|118539.7|118439.7|118452.6|118352.6|189
1632364800000|2021-09-23 02:40:00|118528.1|118428.1|118491.5|118391.5|118532.5|118432.5|118485.5|118385.5|156
1632365100000|2021-09-23 02:45:00|118493.5|118393.5|118507.5|118407.5|118513.2|118413.2|118476.5|118376.5|161
1632365400000|2021-09-23 02:50:00|118512.7|118412.7|118495.4|118395.4|118540.5|118440.5|118494.9|118394.9|161
1632365700000|2021-09-23 02:55:00|118495.6|118395.6|118458.9|118358.9|118508|118408|118456.5|118356.5|144
1632366000000|2021-09-23 03:00:00|118459.9|118359.9|118457.7|118357.7|118479.5|118379.5|118448.9|118348.9|238
1632366300000|2021-09-23 03:05:00|118454.4|118354.4|118451.2|118351.2|118466.7|118366.7|118426.9|118326.9|184
1632366600000|2021-09-23 03:10:00|118448.9|118348.9|118437.9|118337.9|118455.5|118355.5|118430.5|118330.5|153
1632366900000|2021-09-23 03:15:00|118442.5|118342.5|118345.5|118245.5|118447.2|118347.2|118331.5|118231.5|222
1632367200000|2021-09-23 03:20:00|118344.1|118244.1|118254.5|118154.5|118370.7|118270.7|118234.5|118134.5|345
1632367500000|2021-09-23 03:25:00|118255.5|118155.5|118240.6|118140.6|118261.8|118161.8|118200.4|118100.4|155
1632367800000|2021-09-23 03:30:00|118245.5|118145.5|118271.2|118171.2|118290.7|118190.7|118245.5|118145.5|144
1632368100000|2021-09-23 03:35:00|118270.4|118170.4|118251.3|118151.3|118271.8|118171.8|118246.9|118146.9|81
1632368400000|2021-09-23 03:40:00|118250.9|118150.9|118214.7|118114.7|118250.9|118150.9|118169.1|118069.1|210
1632368700000|2021-09-23 03:45:00|118211.9|118111.9|118130.2|118030.2|118220.2|118120.2|118129.1|118029.1|199
1632369000000|2021-09-23 03:50:00|118130.7|118030.7|118065.5|117965.5|118137.2|118037.2|118065|117965|243
1632369300000|2021-09-23 03:55:00|118068.9|117968.9|118112.4|118012.4|118125.2|118025.2|118055.9|117955.9|215
1632369600000|2021-09-23 04:00:00|118115|118015|118051.4|117951.4|118116|118016|118011.4|117911.4|178
1632369900000|2021-09-23 04:05:00|118051.5|117951.5|118061.2|117961.2|118061.7|117961.7|118040.1|117940.1|106
1632370200000|2021-09-23 04:10:00|118060.4|117960.4|118051.7|117951.7|118086.5|117986.5|118045|117945|165
1632370500000|2021-09-23 04:15:00|118055|117955|118112.2|118012.2|118123.5|118023.5|118055|117955|185
1632370800000|2021-09-23 04:20:00|118117.2|118017.2|118061|117961|118141.7|118041.7|118061|117961|173
1632371100000|2021-09-23 04:25:00|118054.5|117954.5|118021.9|117921.9|118055.5|117955.5|117994|117894|192
1632371400000|2021-09-23 04:30:00|118020.2|117920.2|118041.6|117941.6|118051.6|117951.6|118005.2|117905.2|214
1632371700000|2021-09-23 04:35:00|118042.1|117942.1|118042.1|117942.1|118077.1|117977.1|118041.2|117941.2|209
1632372000000|2021-09-23 04:40:00|118045|117945|118044|117944|118051.9|117951.9|117995.5|117895.5|188
1632372300000|2021-09-23 04:45:00|118044.2|117944.2|117972.7|117872.7|118047.5|117947.5|117972.7|117872.7|93
1632372600000|2021-09-23 04:50:00|117973|117873|117952.7|117852.7|117994.5|117894.5|117948.4|117848.4|126
1632372900000|2021-09-23 04:55:00|117956.5|117856.5|117955|117855|117962.2|117862.2|117935|117835|104
1632373200000|2021-09-23 05:00:00|117963.5|117863.5|117939.4|117839.4|117991.7|117891.7|117934.5|117834.5|276
1632373500000|2021-09-23 05:05:00|117938.4|117838.4|117945|117845|117971.7|117871.7|117920.2|117820.2|274
1632373800000|2021-09-23 05:10:00|117945.5|117845.5|117959.2|117859.2|117986.5|117886.5|117920.9|117820.9|251
1632374100000|2021-09-23 05:15:00|117951.9|117851.9|117947.1|117847.1|117955.7|117855.7|117900.1|117800.1|237
1632374400000|2021-09-23 05:20:00|117946.5|117846.5|117950.5|117850.5|117994.7|117894.7|117937|117837|213
1632374700000|2021-09-23 05:25:00|117950.7|117850.7|117941.7|117841.7|117970.5|117870.5|117939.4|117839.4|142
1632375000000|2021-09-23 05:30:00|117945.5|117845.5|117956.2|117856.2|117974.7|117874.7|117940.9|117840.9|157
1632375300000|2021-09-23 05:35:00|117952.9|117852.9|117921.9|117821.9|117957.7|117857.7|117896.9|117796.9|161
1632375600000|2021-09-23 05:40:00|117920.9|117820.9|117897.9|117797.9|117922.7|117822.7|117871.9|117771.9|266
1632375900000|2021-09-23 05:45:00|117894.5|117794.5|117913.5|117813.5|117913.5|117813.5|117863.2|117763.2|210
1632376200000|2021-09-23 05:50:00|117913.1|117813.1|117910.4|117810.4|117942.5|117842.5|117906.5|117806.5|181
1632376500000|2021-09-23 05:55:00|117913.7|117813.7|117901.5|117801.5|117928.1|117828.1|117895|117795|183
1632376800000|2021-09-23 06:00:00|117898|117798|117915|117815|117929.2|117829.2|117875|117775|226
1632377100000|2021-09-23 06:05:00|117919.7|117819.7|117934.2|117834.2|117944.7|117844.7|117890.5|117790.5|229
1632377400000|2021-09-23 06:10:00|117933.7|117833.7|117914.2|117814.2|117935.7|117835.7|117904.5|117804.5|200
1632377700000|2021-09-23 06:15:00|117911.4|117811.4|117884.7|117784.7|117915.2|117815.2|117845|117745|273
1632378000000|2021-09-23 06:20:00|117883.5|117783.5|117834.5|117734.5|117894.7|117794.7|117824.5|117724.5|273
1632378300000|2021-09-23 06:25:00|117835|117735|117689|117589|117845|117745|117677.9|117577.9|352
1632378600000|2021-09-23 06:30:00|117694|117594|117667.9|117567.9|117719.2|117619.2|117667.9|117567.9|136
1632378900000|2021-09-23 06:35:00|117668.4|117568.4|117682.7|117582.7|117692.2|117592.2|117660|117560|76
1632379200000|2021-09-23 06:40:00|117678.2|117578.2|117648.2|117548.2|117682.1|117581.2|117586.4|117446.4|167
1632379500000|2021-09-23 06:45:00|117645|117545|117614.6|117514.6|117651.8|117551.8|117605|117505|63
1632379800000|2021-09-23 06:50:00|117616|117516|117700|117500|117710.7|117550|117616|117500|60
1632380100000|2021-09-23 06:55:00|117701|117501|117642.6|117542.6|117705|117554.9|117637.1|117495|32
1632380400000|2021-09-23 07:00:00|117644.3|117544.3|117620.6|117520.6|117655|117550.7|117576|117439.4|99
1632380700000|2021-09-23 07:05:00|117619.4|117519.4|117613.7|117513.7|117644.5|117544.5|117585|117485|70
1632381000000|2021-09-23 07:10:00|117613.4|117513.4|117748|117548|117752|117607|117613.4|117480.5|151
1632381300000|2021-09-23 07:15:00|117700|117600|117764.9|117664.9|117794.9|117694.9|117700|117600|113
1632381600000|2021-09-23 07:20:00|117767.6|117667.6|117788.8|117688.8|117808.8|117708.8|117766.4|117666.4|117
1632381900000|2021-09-23 07:25:00|117785|117685|117791.5|117591.5|117791.5|117685.9|117735|117591.5|34
1632382200000|2021-09-23 07:30:00|117788.6|117588.6|117788.2|117688.2|117807.3|117699.2|117733.3|117588.6|126
1632382500000|2021-09-23 07:35:00|117785|117685|117745.3|117645.3|117785|117685|117745.3|117645.3|29
1632382800000|2021-09-23 07:40:00|117750.9|117650.9|117777.2|117677.2|117808.6|117708.6|117750.9|117650.9|46
1632383100000|2021-09-23 07:45:00|117774.9|117674.9|117766.4|117666.4|117816|117674.9|117722.4|117607.9|82
1632383400000|2021-09-23 07:50:00|117770|117670|117804|117604|117809.4|117674|117760|117595|27
1632383700000|2021-09-23 07:55:00|117759.4|117659.4|117728.6|117628.6|117760.4|117660.4|117709.4|117609.4|44
1632384000000|2021-09-23 08:00:00|117734|117634|117710|117610|117787|117646.5|117707|117571|95
1632384300000|2021-09-23 08:05:00|117706|117606|117672.6|117572.6|117794.5|117637.5|117665|117520.5|143
1632384600000|2021-09-23 08:10:00|117672.3|117572.3|117583|117383|117694.8|117573|117583|117383|83
1632384900000|2021-09-23 08:15:00|117583.5|117383.5|117495.1|117395.1|117610|117410|117489.2|117377|45
1632385200000|2021-09-23 08:20:00|117490.1|117390.1|117548.2|117348.2|117570.5|117420.8|117490.1|117345.9|58
1632385500000|2021-09-23 08:25:00|117546.2|117346.2|117310|117110|117546.2|117366.6|117275.5|117110|163
1632385800000|2021-09-23 08:30:00|117309.5|117109.5|117338|117138|117347.5|117186.1|117203.5|117046.8|99
1632386100000|2021-09-23 08:35:00|117337.5|117137.5|117368.8|117168.8|117445|117245.2|117303.9|117135.1|81
1632386400000|2021-09-23 08:40:00|117368.3|117168.3|117336.9|117136.9|117377.3|117177.3|117336.9|117136.9|80
1632386700000|2021-09-23 08:45:00|117335.9|117135.9|117267.2|117067.2|117338.8|117141.5|117225|117030.5|121
1632387000000|2021-09-23 08:50:00|117269|117069|117356.1|117156.1|117373.7|117173.7|117218.4|117061.9|121
1632387300000|2021-09-23 08:55:00|117356.6|117156.6|117359.5|117159.5|117364.5|117207.8|117280.3|117123.8|65
1632387600000|2021-09-23 09:00:00|117358.5|117158.5|117329|117229|117378.5|117241.5|117320.9|117158|47
1632387900000|2021-09-23 09:05:00|117328.5|117228.5|117245|117045|117381|117233.8|117204.4|117045|86
1632388200000|2021-09-23 09:10:00|117247|117047|117255.2|117055.2|117255.5|117097|117133.9|117001.8|125
1632388500000|2021-09-23 09:15:00|117255.5|117055.5|117249|117049|117256.5|117106.6|117193.6|117028|56
1632388800000|2021-09-23 09:20:00|117248.5|117048.5|117253.9|117053.9|117255|117096.2|117196.2|117022.4|40
1632389100000|2021-09-23 09:25:00|117253.4|117053.4|117212.6|117112.6|117253.9|117112.6|117185.1|117020.9|55
1632389400000|2021-09-23 09:30:00|117213.6|117113.6|117254.3|117054.3|117256.7|117113.6|117187.5|117031.1|42
1632389700000|2021-09-23 09:35:00|117206.3|117106.3|117311|117111|117314.3|117130|117186|117038|106
1632390000000|2021-09-23 09:40:00|117316.1|117116.1|117340.1|117140.1|117346.3|117146.3|117214.9|117075|87
1632390300000|2021-09-23 09:45:00|117325.1|117125.1|117325.1|117125.1|117355.2|117188.2|117288.2|117109.9|45
1632390600000|2021-09-23 09:50:00|117315|117115|117380.1|117180.1|117380.2|117197.7|117297.7|117115|41
1632390900000|2021-09-23 09:55:00|117381.2|117181.2|117338.5|117238.5|117389|117245|117330|117181.2|32
1632391200000|2021-09-23 10:00:00|117338|117238|117328.5|117228.5|117385|117247.6|117322|117181|19
1632391500000|2021-09-23 10:05:00|117329|117229|117370|117170|117370|117229|117309.9|117161|24
1632391800000|2021-09-23 10:10:00|117368.9|117168.9|117535|117335|117581.3|117381.3|117305|117157.5|119
1632392100000|2021-09-23 10:15:00|117537.3|117337.3|117540.1|117340.1|117562.4|117362.4|117515.1|117315.1|95
1632392400000|2021-09-23 10:20:00|117549.7|117349.7|117455|117255|117549.7|117349.7|117396.2|117254.7|77
1632392700000|2021-09-23 10:25:00|117455.5|117255.5|117460.1|117260.1|117499|117328.7|117392.3|117192.3|92
1632393000000|2021-09-23 10:30:00|117460.7|117260.7|117415.1|117215.1|117460.7|117260.7|117407.7|117207.7|58
1632393300000|2021-09-23 10:35:00|117416.4|117216.4|117413.5|117213.5|117416.4|117216.4|117400.7|117200.7|13
1632393600000|2021-09-23 10:40:00|117414|117214|117413.5|117213.5|117421.7|117292.9|117380.1|117213|12
1632393900000|2021-09-23 10:45:00|117415|117215|117400|117300|117440|117300|117380|117199|42
1632394200000|2021-09-23 10:50:00|117415|117315|117470.6|117270.6|117471.1|117318.5|117402.9|117254|27
1632394500000|2021-09-23 10:55:00|117471.1|117271.1|117471.9|117271.9|117476.2|117333.2|117433.2|117264.5|16
1632394800000|2021-09-23 11:00:00|117469.7|117269.7|117570.1|117370.1|117570.1|117408.9|117436.1|117268.7|34
1632395100000|2021-09-23 11:05:00|117565.1|117365.1|117548.8|117348.8|117569.7|117409|117508|117344.8|35
1632395400000|2021-09-23 11:10:00|117548.3|117348.3|117523.1|117323.1|117560.2|117410.1|117484.2|117320.1|31
1632395700000|2021-09-23 11:15:00|117523.6|117323.6|117486.2|117286.2|117525.1|117349.7|117449.7|117280.1|43
1632396000000|2021-09-23 11:20:00|117486.7|117286.7|117433.1|117333.1|117487.7|117346.1|117432.1|117280.6|13
1632396300000|2021-09-23 11:25:00|117480.6|117280.6|117433.6|117333.6|117480.6|117333.6|117419.5|117280.6|9
1632396600000|2021-09-23 11:30:00|117434.1|117334.1|117494.2|117294.2|117524|117368.3|117430.5|117284.5|34
1632396900000|2021-09-23 11:35:00|117493.7|117293.7|117492.4|117292.4|117497|117355.1|117442.5|117292.4|30
1632397200000|2021-09-23 11:40:00|117489.5|117289.5|117517.4|117317.4|117519.5|117361.7|117426.1|117282.9|40
1632397500000|2021-09-23 11:45:00|117515.9|117315.9|117455|117355|117515.9|117366.9|117432.6|117282.6|60
1632397800000|2021-09-23 11:50:00|117455.4|117355.4|117455.9|117355.9|117466.9|117366.9|117455.4|117355.4|4
1632398100000|2021-09-23 11:55:00|117465.9|117365.9|117434.1|117334.1|117465.9|117365.9|117433|117333|21
1632398400000|2021-09-23 12:00:00|117433.1|117333.1|117470.7|117270.7|117470.7|117333.1|117418.6|117270.7|21
1632398700000|2021-09-23 12:05:00|117471.7|117271.7|117470.1|117270.1|117514.5|117331.6|117404.4|117270.1|37
1632399000000|2021-09-23 12:10:00|117467.9|117267.9|117494.9|117294.9|117517.8|117361.8|117431|117266.1|37
1632399300000|2021-09-23 12:15:00|117492.1|117292.1|117477.5|117277.5|117514.3|117353.1|117404.1|117266.1|57
1632399600000|2021-09-23 12:20:00|117478.9|117278.9|117514.8|117314.8|117525.1|117325.1|117477.5|117277.5|62
1632399900000|2021-09-23 12:25:00|117516.8|117316.8|117527.5|117327.5|117540|117340|117508.8|117308.8|49
1632400200000|2021-09-23 12:30:00|117528|117328|117501.6|117301.6|117529.9|117329.9|117486.5|117286.5|56
1632400500000|2021-09-23 12:35:00|117502.1|117302.1|117492.2|117292.2|117503.6|117353.1|117424|117269.5|36
1632400800000|2021-09-23 12:40:00|117490.7|117290.7|117436.6|117336.6|117491|117345.8|117403.5|117275.4|57
1632401100000|2021-09-23 12:45:00|117437.6|117337.6|117488.2|117388.2|117488.2|117388.2|117419.6|117319.6|59
1632401400000|2021-09-23 12:50:00|117489.2|117389.2|117489.8|117389.8|117519|117419|117487.5|117387.5|77
1632401700000|2021-09-23 12:55:00|117486.3|117386.3|117471.1|117371.1|117527.6|117409.7|117458|117327.6|44
1632402000000|2021-09-23 13:00:00|117472.7|117372.7|117521.5|117421.5|117547|117421.5|117471.4|117343.9|79
1632402300000|2021-09-23 13:05:00|117519|117419|117574|117374|117574.5|117432.5|117505.5|117374|26
1632402600000|2021-09-23 13:10:00|117575|117375|117643.5|117443.5|117657|117500.4|117575|117375|14
1632402900000|2021-09-23 13:15:00|117618.5|117418.5|117585|117385|117618.5|117443.5|117510.5|117380.5|35
1632403200000|2021-09-23 13:20:00|117582.5|117382.5|117573.5|117373.5|117582.5|117408|117508|117371.5|8
1632403500000|2021-09-23 13:25:00|117577|117377|117520.5|117420.5|117582|117428|117519.5|117377|19
1632403800000|2021-09-23 13:30:00|117521.5|117421.5|117469|117369|117527.5|117427.5|117467|117367|33
1632404100000|2021-09-23 13:35:00|117468.5|117368.5|117442|117242|117504.5|117368.5|117420|117220|80
1632404400000|2021-09-23 13:40:00|117442.5|117242.5|117354.5|117254.5|117443.5|117279.5|117354|117188|87
1632404700000|2021-09-23 13:45:00|117354|117254|117371|117271|117371|117271|117336.5|117236.5|62
1632405000000|2021-09-23 13:50:00|117370.5|117270.5|117330|117230|117371|117271|117323|117223|31
1632405300000|2021-09-23 13:55:00|117329.5|117229.5|117299|117199|117382.5|117234.5|117278|117155|56
1632405600000|2021-09-23 14:00:00|117298.5|117198.5|117319.5|117219.5|117337.5|117237.5|117298|117198|69
1632405900000|2021-09-23 14:05:00|117318.5|117218.5|117293|117193|117318.5|117218.5|117292|117192|44
1632406200000|2021-09-23 14:10:00|117292|117192|117295.3|117195.3|117295.3|117195.3|117269|117169|25
1632406500000|2021-09-23 14:15:00|117299|117199|117390.5|117190.5|117391|117237.5|117273|117173|81
1632406800000|2021-09-23 14:20:00|117387|117187|117319.5|117219.5|117397.5|117234.8|117318.5|117168.5|55
1632407100000|2021-09-23 14:25:00|117321|117221|117356.3|117256.3|117356.3|117256.3|117321|117221|27
1632407400000|2021-09-23 14:30:00|117360.8|117260.8|117383|117283|117383|117283|117360.8|117260.8|39
1632407700000|2021-09-23 14:35:00|117382.5|117282.5|117380.5|117280.5|117383.5|117283.5|117376|117276|19
1632408000000|2021-09-23 14:40:00|117380|117280|117381.5|117281.5|117396.5|117281.5|117343.5|117190.5|33
1632408600000|2021-09-23 14:50:00|117382.5|117282.5|117310|117210|117383.5|117283.5|117310|117210|74
1632408900000|2021-09-23 14:55:00|117309.5|117209.5|117305|117205|117320|117220|117285|117185|16
1632409200000|2021-09-23 15:00:00|117314.8|117214.8|117296|117196|117316.5|117216.5|117284.5|117184.5|38
1632409500000|2021-09-23 15:05:00|117296.5|117196.5|117365.5|117265.5|117418|117272|117295|117193|104
1632409800000|2021-09-23 15:10:00|117365|117265|117365.5|117265.5|117371.5|117271.5|117363|117263|20
1632410100000|2021-09-23 15:15:00|117367.5|117267.5|117375.5|117275.5|117395.5|117295.5|117365|117265|32
1632410400000|2021-09-23 15:20:00|117376|117276|117400.5|117300.5|117509.5|117347.6|117376|117276|100
1632410700000|2021-09-23 15:25:00|117401|117301|117414|117314|117418.5|117318.5|117399.5|117299.5|32
1632411000000|2021-09-23 15:30:00|117412|117312|117424|117324|117424|117324|117406.5|117306.5|9
1632411300000|2021-09-23 15:35:00|117424.5|117324.5|117407|117307|117424.5|117324.5|117406.5|117306.5|12
1632411600000|2021-09-23 15:40:00|117407.5|117307.5|117447|117347|117448|117348|117407|117307|35
1632411900000|2021-09-23 15:45:00|117447.5|117347.5|117452|117352|117452|117352|117447.5|117347.5|14
1632412200000|2021-09-23 15:50:00|117461.5|117361.5|117526.5|117426.5|117534|117434|117461.5|117361.5|43
1632412500000|2021-09-23 15:55:00|117526|117426|117454.5|117354.5|117526.5|117426.5|117448|117348|48
1632412800000|2021-09-23 16:00:00|117461|117361|117522.5|117422.5|117585.5|117444.5|117461|117361|56
1632413100000|2021-09-23 16:05:00|117523|117423|117529.5|117429.5|117531|117431|117517|117417|26
1632413400000|2021-09-23 16:10:00|117526|117426|117521.5|117321.5|117526.5|117426|117462.5|117313.5|72
1632413700000|2021-09-23 16:15:00|117550|117350|117519.5|117319.5|117560.1|117415.1|117487.5|117316.5|33
1632414000000|2021-09-23 16:20:00|117519|117319|117525|117325|117525.5|117325.5|117519|117319|6
1632414300000|2021-09-23 16:25:00|117525.5|117325.5|117498|117298|117535.5|117335.5|117497.5|117297.5|71
1632414600000|2021-09-23 16:30:00|117497.5|117297.5|117492.5|117292.5|117497.5|117297.5|117489|117289|21
1632414900000|2021-09-23 16:35:00|117490.5|117290.5|117485|117285|117492.1|117292.1|117485|117285|4
1632415200000|2021-09-23 16:40:00|117485.5|117285.5|117467.5|117367.5|117518|117368|117467.5|117285.5|38
1632415500000|2021-09-23 16:45:00|117466.5|117366.5|117466.5|117366.5|117467|117367|117462.5|117362.5|28
1632415800000|2021-09-23 16:50:00|117466|117366|117462|117362|117466.5|117366.5|117454.5|117354.5|28
1632416100000|2021-09-23 16:55:00|117461.5|117361.5|117512|117312|117512|117362.5|117461.5|117307.5|7
1632416400000|2021-09-23 17:00:00|117512.5|117312.5|117516.5|117316.5|117517|117317|117512.5|117312.5|10
1632416700000|2021-09-23 17:05:00|117514.5|117314.5|117511.5|117311.5|117514.5|117314.5|117511.5|117311.5|10
1632417000000|2021-09-23 17:10:00|117511|117311|117511.5|117311.5|117511.5|117311.5|117511|117311|2
1632417300000|2021-09-23 17:15:00|117511|117311|117451|117351|117511|117351.5|117451|117301.5|13
1632417600000|2021-09-23 17:20:00|117451.5|117351.5|117450.5|117350.5|117451.5|117351.5|117450.5|117350.5|5
1632418200000|2021-09-23 17:30:00|117451.5|117351.5|117453|117353|117453|117353|117451.5|117351.5|7
1632418500000|2021-09-23 17:35:00|117452.5|117352.5|117452.5|117352.5|117452.5|117352.5|117452|117352|3
1632418800000|2021-09-23 17:40:00|117453|117353|117452.5|117352.5|117453|117353|117452.5|117352.5|2
1632419700000|2021-09-23 17:55:00|117452|117352|117452|117352|117452|117352|117452|117352|1
1632420000000|2021-09-23 18:00:00|117451.5|117351.5|117447|117347|117452|117352|117446|117346|16
1632420300000|2021-09-23 18:05:00|117447.5|117347.5|117512.5|117312.5|117512.5|117347.5|117447.5|117300.5|14
1632420600000|2021-09-23 18:10:00|117512|117312|117512.5|117312.5|117513.5|117313.5|117512|117312|6
1632420900000|2021-09-23 18:15:00|117510.7|117310.7|117441.5|117341.5|117510.7|117344.5|117441.5|117290.1|18
1632421200000|2021-09-23 18:20:00|117442|117342|117483|117383|117487|117387|117440.5|117340.5|51
1632421500000|2021-09-23 18:25:00|117483.5|117383.5|117544.5|117344.5|117556|117431.5|117483.5|117344|37
1632421800000|2021-09-23 18:30:00|117544|117344|117484.5|117384.5|117544.5|117385|117484|117334.5|25
1632422100000|2021-09-23 18:35:00|117485|117385|117484.5|117384.5|117485|117385|117484.5|117384.5|2
1632422400000|2021-09-23 18:40:00|117489.5|117389.5|117511|117411|117523|117423|117489.5|117389.5|35
1632422700000|2021-09-23 18:45:00|117521.3|117421.3|117540|117440|117542.5|117442.5|117521.3|117421.3|24
1632423000000|2021-09-23 18:50:00|117539.5|117439.5|117540|117440|117540|117440|117539.5|117439.5|2
1632423300000|2021-09-23 18:55:00|117539.5|117439.5|117538.5|117438.5|117539.5|117439.5|117533|117433|10
1632423600000|2021-09-23 19:00:00|117541.5|117441.5|117553|117453|117554.5|117454.5|117538.5|117438.5|16
1632423900000|2021-09-23 19:05:00|117552.5|117452.5|117611|117411|117611|117464|117552|117410.5|27
1632424200000|2021-09-23 19:10:00|117610.5|117410.5|117566|117466|117631.5|117468.5|117560|117410.5|37
1632424500000|2021-09-23 19:15:00|117565.5|117465.5|117545.5|117445.5|117613.5|117466|117545|117396|34
1632424800000|2021-09-23 19:20:00|117546|117446|117570|117470|117570|117470|117545.5|117445.5|18
1632425100000|2021-09-23 19:25:00|117569.5|117469.5|117567|117467|117582.5|117482.5|117567|117467|25
1632425400000|2021-09-23 19:30:00|117566.5|117466.5|117576|117476|117577|117477|117566|117466|23
1632425700000|2021-09-23 19:35:00|117585.5|117485.5|117594.1|117494.1|117594.1|117494.1|117585.5|117485.5|2
1632426000000|2021-09-23 19:40:00|117594|117494|117589.3|117489.3|117594|117494|117587.3|117487.3|11
1632426300000|2021-09-23 19:45:00|117580.8|117480.8|117583.5|117483.5|117583.5|117483.5|117573|117473|26
1632426600000|2021-09-23 19:50:00|117583|117483|117629.4|117429.4|117629.5|117483|117575.5|117428.9|8
1632426900000|2021-09-23 19:55:00|117632.5|117432.5|117625.1|117425.1|117637|117437|117625|117425|31
1632441600000|2021-09-24 00:00:00|117420.8|117159.2|117456.4|117256.4|117518.5|117315.5|117370.8|117149.2|233
1632441900000|2021-09-24 00:05:00|117468.4|117268.4|117396.6|117196.6|117498.9|117321.6|117383.5|117183.5|260
1632442200000|2021-09-24 00:10:00|117397|117197|117391|117191|117406.6|117206.6|117368|117168|183
1632442500000|2021-09-24 00:15:00|117389.5|117189.5|117437|117237|117441.2|117241.2|117294.9|117140|231
1632442800000|2021-09-24 00:20:00|117438|117238|117356.5|117256.5|117445|117277.5|117321.2|117213.6|234
1632443100000|2021-09-24 00:25:00|117363.7|117263.7|117392.5|117292.5|117407.2|117307.2|117356.5|117256.5|158
1632443400000|2021-09-24 00:30:00|117385.5|117285.5|117516.5|117416.5|117522.7|117422.7|117373|117273|261
1632443700000|2021-09-24 00:35:00|117517.2|117417.2|117553.6|117453.6|117577.5|117477.5|117467.5|117367.5|262
1632444000000|2021-09-24 00:40:00|117552.6|117452.6|117546|117446|117585.1|117485.1|117532.7|117432.7|190
1632444300000|2021-09-24 00:45:00|117544|117444|117559.2|117459.2|117599.9|117499.9|117524.9|117424.9|242
1632444600000|2021-09-24 00:50:00|117562.9|117462.9|117530|117430|117562.9|117462.9|117530|117430|131
1632444900000|2021-09-24 00:55:00|117528|117428|117570.5|117470.5|117578.7|117478.7|117504.1|117404.1|229
1632445200000|2021-09-24 01:00:00|117563.5|117463.5|117595|117495|117597.5|117497.5|117545.4|117445.4|211
1632445500000|2021-09-24 01:05:00|117597.5|117497.5|117598|117498|117599.5|117499.5|117548.4|117448.4|141
1632445800000|2021-09-24 01:10:00|117598.5|117498.5|117577.7|117477.7|117599.8|117499.8|117563.5|117463.5|187
1632446100000|2021-09-24 01:15:00|117577.5|117477.5|117594.6|117494.6|117629|117529|117577.5|117477.5|188
1632446400000|2021-09-24 01:20:00|117595|117495|117625.9|117525.9|117651.7|117551.7|117590.9|117490.9|177
1632446700000|2021-09-24 01:25:00|117626.4|117526.4|117643.5|117543.5|117679.7|117579.7|117618.4|117518.4|240
1632447000000|2021-09-24 01:30:00|117642|117542|117597.4|117497.4|117642|117542|117578.5|117478.5|278
1632447300000|2021-09-24 01:35:00|117598.4|117498.4|117573.4|117473.4|117605|117505|117525.5|117425.5|278
1632447600000|2021-09-24 01:40:00|117573.7|117473.7|117582.5|117482.5|117596.1|117496.1|117556.5|117456.5|243
1632447900000|2021-09-24 01:45:00|117586.1|117486.1|117681.2|117581.2|117683.7|117583.7|117586.1|117486.1|281
1632448200000|2021-09-24 01:50:00|117681.7|117581.7|117667.5|117567.5|117694.4|117594.4|117621.1|117521.1|308
1632448500000|2021-09-24 01:55:00|117675.4|117575.4|117795|117695|117801.2|117701.2|117674.4|117574.4|422
1632448800000|2021-09-24 02:00:00|117795.4|117695.4|117841.2|117741.2|117865|117765|117768.9|117668.9|301
1632449100000|2021-09-24 02:05:00|117839.2|117739.2|117772.9|117672.9|117851.2|117751.2|117755.1|117655.1|267
1632449400000|2021-09-24 02:10:00|117769.1|117669.1|117782.7|117682.7|117797.1|117697.1|117745|117645|179
1632449700000|2021-09-24 02:15:00|117783|117683|117855.9|117755.9|117855.9|117755.9|117783|117683|216
1632450000000|2021-09-24 02:20:00|117853.9|117753.9|117837.1|117737.1|117855.2|117755.2|117814|117714|140
1632450300000|2021-09-24 02:25:00|117844.2|117744.2|117782.6|117682.6|117844.2|117744.2|117763.2|117663.2|105
1632450600000|2021-09-24 02:30:00|117785|117685|117787.5|117687.5|117813.5|117713.5|117775|117675|171
1632450900000|2021-09-24 02:35:00|117788.1|117688.1|117811.9|117711.9|117864.7|117764.7|117787.5|117687.5|135
1632451200000|2021-09-24 02:40:00|117819.4|117719.4|117819.1|117719.1|117825.2|117725.2|117800.4|117700.4|115
1632451500000|2021-09-24 02:45:00|117811.5|117711.5|117802.5|117702.5|117835.2|117735.2|117793|117693|172
1632451800000|2021-09-24 02:50:00|117805|117705|117805|117705|117824.7|117724.7|117795|117695|166
1632452100000|2021-09-24 02:55:00|117799.1|117699.1|117861.5|117761.5|117872|117772|117797.1|117697.1|195
1632452400000|2021-09-24 03:00:00|117869.5|117769.5|117845|117745|117883.2|117783.2|117827.9|117727.9|157
1632452700000|2021-09-24 03:05:00|117842.5|117742.5|117862.2|117762.2|117868.5|117768.5|117842.5|117742.5|123
1632453000000|2021-09-24 03:10:00|117859.4|117759.4|117869.1|117769.1|117871.2|117771.2|117839.4|117739.4|126
1632453300000|2021-09-24 03:15:00|117868.1|117768.1|117848.2|117748.2|117883.2|117783.2|117848.2|117748.2|147
1632453600000|2021-09-24 03:20:00|117854.7|117754.7|117795.5|117695.5|117863.2|117763.2|117794.1|117694.1|169
1632453900000|2021-09-24 03:25:00|117797.5|117697.5|117835.2|117735.2|117842.2|117742.2|117795.5|117695.5|145
1632454200000|2021-09-24 03:30:00|117840.2|117740.2|117742.2|117642.2|117842.2|117742.2|117725.5|117625.5|203
1632454500000|2021-09-24 03:35:00|117736.9|117636.9|117727.5|117627.5|117748.2|117648.2|117724|117624|169
1632454800000|2021-09-24 03:40:00|117727|117627|117700.9|117600.9|117739.4|117639.4|117646.2|117546.2|207
1632455100000|2021-09-24 03:45:00|117704.2|117604.2|117721.2|117621.2|117721.9|117621.9|117688.5|117588.5|176
1632455400000|2021-09-24 03:50:00|117716.4|117616.4|117742.4|117642.4|117746.1|117646.1|117715.9|117615.9|89
1632455700000|2021-09-24 03:55:00|117744.7|117644.7|117756.4|117656.4|117764.5|117664.5|117735.2|117635.2|136
1632456000000|2021-09-24 04:00:00|117763.1|117663.1|117776.5|117676.5|117788.7|117688.7|117747.9|117647.9|167
1632456300000|2021-09-24 04:05:00|117774.1|117674.1|117643.7|117543.7|117776.1|117676.1|117630.6|117530.6|174
1632456600000|2021-09-24 04:10:00|117644.7|117544.7|117632.6|117532.6|117668.5|117568.5|117591.6|117491.6|174
1632456900000|2021-09-24 04:15:00|117637.1|117537.1|117626.2|117526.2|117662|117562|117571.1|117471.1|210
1632457200000|2021-09-24 04:20:00|117624.9|117524.9|117657.1|117557.1|117660.7|117560.7|117613.1|117513.1|91
1632457500000|2021-09-24 04:25:00|117657.5|117557.5|117670.1|117570.1|117670.5|117570.5|117652.5|117552.5|77
1632457800000|2021-09-24 04:30:00|117674.1|117574.1|117661.2|117561.2|117675|117575|117651|117551|65
1632458100000|2021-09-24 04:35:00|117663.5|117563.5|117695|117595|117695|117595|117650.5|117550.5|108
1632458400000|2021-09-24 04:40:00|117693|117593|117681.7|117581.7|117695.5|117595.5|117663.1|117563.1|66
1632458700000|2021-09-24 04:45:00|117681.8|117581.8|117710.2|117610.2|117710.2|117610.2|117674.7|117574.7|84
1632459000000|2021-09-24 04:50:00|117711.2|117611.2|117689.7|117589.7|117718.9|117618.9|117664.2|117564.2|136
1632459300000|2021-09-24 04:55:00|117685.2|117585.2|117613.5|117513.5|117701.2|117601.2|117608.9|117508.9|202
1632459600000|2021-09-24 05:00:00|117602.5|117502.5|117582.5|117482.5|117625.4|117525.4|117568.7|117468.7|219
1632459900000|2021-09-24 05:05:00|117577.2|117477.2|117593.1|117493.1|117627.5|117527.5|117551.2|117451.2|227
1632460200000|2021-09-24 05:10:00|117593.5|117493.5|117565|117465|117608.4|117508.4|117563.2|117463.2|173
1632460500000|2021-09-24 05:15:00|117565.5|117465.5|117673.1|117573.1|117677.2|117577.2|117565|117465|213
1632460800000|2021-09-24 05:20:00|117673.7|117573.7|117660.5|117560.5|117682|117582|117645|117545|182
1632461100000|2021-09-24 05:25:00|117660.4|117560.4|117683.5|117583.5|117705.5|117605.5|117660.4|117560.4|251
1632461400000|2021-09-24 05:30:00|117685|117585|117658.5|117558.5|117703.5|117603.5|117652.5|117552.5|266
1632461700000|2021-09-24 05:35:00|117658.9|117558.9|117673|117573|117699.7|117599.7|117658.5|117558.5|205
1632462000000|2021-09-24 05:40:00|117673.1|117573.1|117733.1|117633.1|117733.7|117633.7|117647.9|117547.9|247
1632462300000|2021-09-24 05:45:00|117734.1|117634.1|117661.7|117561.7|117734.1|117634.1|117658.4|117558.4|271
1632462600000|2021-09-24 05:50:00|117658.9|117558.9|117670.2|117570.2|117681.5|117581.5|117648.4|117548.4|272
1632462900000|2021-09-24 05:55:00|117669.7|117569.7|117669.5|117569.5|117671|117571|117622.2|117522.2|180
1632463200000|2021-09-24 06:00:00|117667.5|117567.5|117606.6|117506.6|117668|117568|117595|117495|326
1632463500000|2021-09-24 06:05:00|117606.1|117506.1|117667.5|117567.5|117674.7|117574.7|117603.5|117503.5|235
1632463800000|2021-09-24 06:10:00|117669.5|117569.5|117648.7|117548.7|117685|117585|117645|117545|155
1632464100000|2021-09-24 06:15:00|117651|117551|117689.1|117589.1|117689.1|117589.1|117651|117551|129
1632464400000|2021-09-24 06:20:00|117688.1|117588.1|117782.7|117682.7|117782.7|117682.7|117682.5|117582.5|220
1632464700000|2021-09-24 06:25:00|117773.6|117673.6|117766.5|117666.5|117793.6|117693.6|117757.5|117657.5|181
1632465000000|2021-09-24 06:30:00|117760.2|117660.2|117754|117654|117775|117675|117735|117635|133
1632465300000|2021-09-24 06:35:00|117761.5|117661.5|117818|117718|117821.4|117721.4|117760.9|117660.9|102
1632465600000|2021-09-24 06:40:00|117818.5|117718.5|117783.5|117683.5|117820.5|117720.5|117774.9|117674.9|59
1632465900000|2021-09-24 06:45:00|117787.9|117687.9|117859|117759|117877.9|117777.9|117784.4|117684.4|92
1632466200000|2021-09-24 06:50:00|117859.4|117759.4|117855|117755|117860|117760|117827.5|117727.5|80
1632466500000|2021-09-24 06:55:00|117860.7|117760.7|117857.9|117757.9|117887.5|117787.5|117855|117755|54
1632466800000|2021-09-24 07:00:00|117860.6|117760.6|117943.4|117843.4|117945.6|117845.6|117860.6|117760.6|72
1632467100000|2021-09-24 07:05:00|117943|117843|117980.4|117880.4|118022.5|117922.5|117938|117838|89
1632467400000|2021-09-24 07:10:00|117980.9|117880.9|117955|117855|117994.2|117894.2|117948.2|117848.2|60
1632467700000|2021-09-24 07:15:00|117961.2|117861.2|118010.1|117810.1|118010.1|117881.8|117945|117808.4|84
1632468000000|2021-09-24 07:20:00|118008.9|117808.9|117937|117837|118008.9|117854.9|117908.2|117776.6|76
1632468300000|2021-09-24 07:25:00|117935|117835|117939.4|117839.4|117944.9|117844.9|117935|117835|8
1632468600000|2021-09-24 07:30:00|117941.4|117841.4|117954.9|117854.9|117960.9|117860.9|117941.4|117841.4|28
1632468900000|2021-09-24 07:35:00|117957.2|117857.2|117961.8|117861.8|117968.6|117868.6|117938.9|117838.9|32
1632469200000|2021-09-24 07:40:00|117968.2|117868.2|117957|117857|117981.8|117881.8|117933.5|117833.5|53
1632469500000|2021-09-24 07:45:00|117950|117850|117955.9|117855.9|117962.1|117862.1|117939.9|117839.9|38
1632469800000|2021-09-24 07:50:00|117955|117855|117887.9|117787.9|117968.7|117868.7|117868.7|117768.7|50
1632470100000|2021-09-24 07:55:00|117887.2|117787.2|117909.1|117809.1|117911.4|117811.4|117875|117775|37
1632470400000|2021-09-24 08:00:00|117906.2|117806.2|117936.1|117836.1|117978.4|117836.1|117906.2|117777.5|112
1632470700000|2021-09-24 08:05:00|117936.6|117836.6|117974.2|117874.2|117975.5|117875.5|117929|117829|69
1632471000000|2021-09-24 08:10:00|117974.7|117874.7|117972.7|117872.7|117983.9|117883.9|117968.5|117868.5|87
1632471300000|2021-09-24 08:15:00|117973.2|117873.2|118029.5|117829.5|118029.5|117900.1|117968.4|117813.5|122
1632471600000|2021-09-24 08:20:00|118030.9|117830.9|117967.6|117867.6|118030.9|117886.5|117960.7|117808.9|93
1632471900000|2021-09-24 08:25:00|117968.1|117868.1|117988.1|117788.1|117998.1|117869.1|117943|117788.1|95
1632472200000|2021-09-24 08:30:00|117987.6|117787.6|117890.1|117790.1|117990.7|117842.2|117885.1|117745.3|146
1632472500000|2021-09-24 08:35:00|117893.8|117793.8|117912|117812|117912.5|117812.5|117868|117768|99
1632472800000|2021-09-24 08:40:00|117911.9|117811.9|117918|117718|117940.1|117840.1|117852|117711.1|119
1632473100000|2021-09-24 08:45:00|117917.5|117717.5|117814.5|117714.5|117920.2|117765.1|117780.5|117647.5|121
1632473400000|2021-09-24 08:50:00|117813.5|117713.5|117872.7|117672.7|117875.1|117738.2|117781|117655.7|89
1632473700000|2021-09-24 08:55:00|117870.5|117670.5|117854.5|117654.5|117879.5|117724.8|117801.1|117642.2|94
1632474000000|2021-09-24 09:00:00|117854|117654|117870.4|117670.4|117870.9|117711.9|117773|117620|51
1632474300000|2021-09-24 09:05:00|117869.9|117669.9|117871|117671|117885.6|117730.1|117803.2|117669.5|37
1632474600000|2021-09-24 09:10:00|117871.5|117671.5|117871.5|117671.5|117872|117733.5|117806|117669.5|12
1632474900000|2021-09-24 09:15:00|117871|117671|117826.6|117726.6|117875.5|117740.1|117804|117651|43
1632475200000|2021-09-24 09:20:00|117819.5|117719.5|117828.5|117728.5|117840.1|117740.1|117804.5|117704.5|30
1632475500000|2021-09-24 09:25:00|117829|117729|117840.5|117640.5|117863.5|117729|117788.6|117632.5|22
1632475800000|2021-09-24 09:30:00|117841|117641|117835.5|117635.5|117841|117681|117773.5|117635.5|7
1632476100000|2021-09-24 09:35:00|117776.5|117676.5|117765.1|117565.1|117835.5|117676.5|117753.1|117565.1|10
1632476400000|2021-09-24 09:40:00|117764.8|117564.8|117823.9|117623.9|117826|117665.1|117715|117564.5|58
1632476700000|2021-09-24 09:45:00|117823.5|117623.5|117827|117627|117839|117676.5|117776.5|117623.5|13
1632477000000|2021-09-24 09:50:00|117828|117628|117828|117628|117831|117693.5|117768|117628|7
1632477300000|2021-09-24 09:55:00|117766.5|117666.5|117826.5|117626.5|117832|117666.5|117766.5|117626.1|9
1632477600000|2021-09-24 10:00:00|117826.6|117626.6|117776|117676|117826.6|117687.6|117776|117620.5|21
1632477900000|2021-09-24 10:05:00|117770.1|117670.1|117764.5|117664.5|117775.1|117675.1|117764.5|117664.5|12
1632478200000|2021-09-24 10:10:00|117767.5|117667.5|117770.1|117670.1|117770.1|117670.1|117763.2|117663.2|6
1632478500000|2021-09-24 10:15:00|117775.1|117675.1|117834.8|117634.8|117835.3|117695|117771.2|117631.5|23
1632478800000|2021-09-24 10:20:00|117836.3|117636.3|117790|117690|117836.8|117704.1|117790|117636.3|11
1632479100000|2021-09-24 10:25:00|117783.2|117683.2|117814|117614|117821|117690|117752|117614|27
1632479400000|2021-09-24 10:30:00|117814.5|117614.5|117852|117652|117860.3|117692.8|117766.5|117614.5|21
1632479700000|2021-09-24 10:35:00|117851.5|117651.5|117853|117653|117856|117718.5|117788.9|117650.4|11
1632480000000|2021-09-24 10:40:00|117828|117728|117860|117760|117867.9|117767.9|117826.5|117726.5|19
1632480300000|2021-09-24 10:45:00|117859|117759|117860|117760|117861|117761|117859|117759|4
1632480600000|2021-09-24 10:50:00|117858.5|117758.5|117860|117760|117860|117760|117856.5|117756.5|8
1632480900000|2021-09-24 10:55:00|117858|117758|117869.1|117769.1|117869.1|117769.1|117855.5|117755.5|23
1632481200000|2021-09-24 11:00:00|117867.1|117767.1|117862.6|117762.6|117867.6|117767.6|117862.6|117762.6|4
1632481500000|2021-09-24 11:05:00|117863.1|117763.1|117852.5|117752.5|117864.1|117764.1|117843.5|117743.5|15
1632481800000|2021-09-24 11:10:00|117853.5|117753.5|117973|117773|117989|117821|117853.5|117751|76
1632482100000|2021-09-24 11:15:00|117971|117771|117989.7|117789.7|117989.7|117842|117910.5|117759|46
1632482400000|2021-09-24 11:20:00|117989.2|117789.2|117944.2|117844.2|117990|117850.1|117934|117782|24
1632482700000|2021-09-24 11:25:00|117944.7|117844.7|118011|117811|118012|117874|117944.7|117802.5|16
1632483000000|2021-09-24 11:30:00|117976|117876|118000.2|117800.2|118011|117876|117961.7|117798.7|13
1632483300000|2021-09-24 11:35:00|118000.7|117800.7|117974|117874|118001.2|117892.1|117961.2|117800.7|25
1632483600000|2021-09-24 11:40:00|117973.5|117873.5|118083.7|117983.7|118167.3|117991.7|117971|117864.5|69
1632483900000|2021-09-24 11:45:00|118090.7|117990.7|118090.1|117990.1|118182.7|118031.8|118050|117941.2|59
1632484200000|2021-09-24 11:50:00|118086.3|117986.3|118092.5|117992.5|118140.9|118001.5|118050.6|117933.5|62
1632484500000|2021-09-24 11:55:00|118091.5|117991.5|118119.3|117919.3|118146.5|118001|118040.1|117885.6|51
1632484800000|2021-09-24 12:00:00|118116.5|117916.5|118129.8|117929.8|118145|117945|118115.8|117915.8|52
1632485100000|2021-09-24 12:05:00|118130.1|117930.1|118110|117910|118130.1|117943.5|118043.5|117882.8|16
1632485400000|2021-09-24 12:10:00|118079.5|117979.5|118110.5|117910.5|118110.5|117979.5|118025.5|117875|15
1632485700000|2021-09-24 12:15:00|118107.5|117907.5|118102.5|117902.5|118109|117909|118086.2|117886.2|16
1632486000000|2021-09-24 12:20:00|118121.5|117921.5|118101.5|117901.5|118121.5|117970|118032|117901|7
1632486300000|2021-09-24 12:25:00|118103|117903|118103|117903|118103|117903|118082.5|117882.5|5
1632486600000|2021-09-24 12:30:00|118122.5|117922.5|118140.7|117940.7|118144.1|117970.5|118060.2|117905.5|45
1632486900000|2021-09-24 12:35:00|118141.2|117941.2|118142.8|117942.8|118176.7|118027.4|118091.5|117941.2|64
1632487200000|2021-09-24 12:40:00|118144.8|117944.8|118136.7|118036.7|118188.7|118050.1|118110.1|117942.3|49
1632487500000|2021-09-24 12:45:00|118182.5|117982.5|118180.5|117980.5|118183.1|118044.9|118144.9|117979.4|8
1632487800000|2021-09-24 12:50:00|118144.5|118044.5|118180.5|117980.5|118180.5|118045|118144.5|117980.5|4
1632488100000|2021-09-24 12:55:00|118176.5|117976.5|118126|118026|118178|118028|118116|117976.5|5
1632488400000|2021-09-24 13:00:00|118128|118028|118134.5|118034.5|118184.5|118045.5|118119.5|117980.5|9
1632488700000|2021-09-24 13:05:00|118127|118027|118133|118033|118183.1|118042|118123.8|117974.3|10
1632489000000|2021-09-24 13:10:00|118123.5|118023.5|118130.5|118030.5|118133|118033|118119.5|118019.5|5
1632489300000|2021-09-24 13:15:00|118123|118023|118118|118018|118142.9|118042.9|118118|118018|21
1632489600000|2021-09-24 13:20:00|118105.3|118005.3|118055.4|117955.4|118139.5|118013.8|118055.4|117918.5|47
1632489900000|2021-09-24 13:25:00|118053.1|117953.1|118037.3|117937.3|118090.6|117953.1|118019.5|117874|76
1632490200000|2021-09-24 13:30:00|118038|117938|117973|117873|118039|117939|117972.5|117872.5|45
1632490500000|2021-09-24 13:35:00|117972.5|117872.5|117993.5|117793.5|118011.5|117872.5|117951|117793.5|52
1632490800000|2021-09-24 13:40:00|117997|117797|118003.5|117803.5|118029.5|117829.5|117960.1|117760.1|60
1632491100000|2021-09-24 13:45:00|118004|117804|117979.5|117879.5|118009.5|117897.5|117960|117793.5|40
1632491400000|2021-09-24 13:50:00|117980|117880|117981|117881|117981|117881|117966.5|117866.5|16
1632491700000|2021-09-24 13:55:00|117981.5|117881.5|118012|117812|118012|117881.5|117951|117812|35
1632492000000|2021-09-24 14:00:00|118014.5|117814.5|118018|117918|118081.5|117920|117960.5|117814.5|40
1632492300000|2021-09-24 14:05:00|118017.5|117917.5|118058|117958|118084.5|117984.5|118003.5|117903.5|50
1632492600000|2021-09-24 14:10:00|118057.5|117957.5|118088|117988|118123|118023|118057.5|117957.5|48
1632492900000|2021-09-24 14:15:00|118087|117987|118109|118009|118112|118012|118086.5|117986.5|56
1632493200000|2021-09-24 14:20:00|118110|118010|118105|118005|118142.5|118042.5|118104.5|118004.5|73
1632493500000|2021-09-24 14:25:00|118106|118006|118165.5|118065.5|118191.5|118091.5|118106|118006|86
1632493800000|2021-09-24 14:30:00|118160.5|118060.5|118194|118094|118194|118094|118155.5|118055.5|69
1632494100000|2021-09-24 14:35:00|118187|118087|118225|118125|118243|118143|118183|118083|84
1632494400000|2021-09-24 14:40:00|118229.5|118129.5|118200.5|118100.5|118229.5|118129.5|118181|118081|56
1632494700000|2021-09-24 14:45:00|118201|118101|118207|118107|118236.5|118136.5|118194.5|118094.5|63
1632495000000|2021-09-24 14:50:00|118206.5|118106.5|118230.5|118130.5|118236|118136|118196.5|118096.5|44
1632495300000|2021-09-24 14:55:00|118230|118130|118200.5|118100.5|118242.5|118142.5|118199.5|118099.5|54
1632495600000|2021-09-24 15:00:00|118200|118100|118194|118094|118208.5|118108.5|118186.5|118086.5|33
1632495900000|2021-09-24 15:05:00|118193.5|118093.5|118192|118092|118208.5|118108.5|118178|118078|39
1632496200000|2021-09-24 15:10:00|118198.5|118098.5|118175|118075|118212|118112|118172|118072|60
1632496500000|2021-09-24 15:15:00|118175.5|118075.5|118219|118119|118229.5|118129.5|118175|118075|60
1632496800000|2021-09-24 15:20:00|118219.5|118119.5|118206|118106|118241|118141|118198.5|118098.5|51
1632497100000|2021-09-24 15:25:00|118201|118101|118213.5|118113.5|118226.5|118126.5|118200|118100|28
1632497400000|2021-09-24 15:30:00|118214|118114|118201|118101|118214.5|118114.5|118190.5|118090.5|26
1632497700000|2021-09-24 15:35:00|118201.5|118101.5|118201|118101|118207|118107|118195.5|118095.5|16
1632498000000|2021-09-24 15:40:00|118201.5|118101.5|118185|118085|118201.5|118101.5|118165|118065|39
1632498300000|2021-09-24 15:45:00|118187|118087|118179|118079|118199|118099|118179|118079|33
1632498600000|2021-09-24 15:50:00|118180|118080|118135.5|118035.5|118180.5|118080.5|118134.3|118034.3|31
1632498900000|2021-09-24 15:55:00|118132.5|118032.5|118158|117958|118164|118033.3|118121.9|117930|55
1632499200000|2021-09-24 16:00:00|118158.5|117958.5|118153|117953|118166|117966|118138.5|117938.5|19
1632499500000|2021-09-24 16:05:00|118154|117954|118113|117913|118154|117954|118106|117906|30
1632499800000|2021-09-24 16:10:00|118113.5|117913.5|118115.5|117915.5|118115.5|117915.5|118113.5|117913.5|4
1632500100000|2021-09-24 16:15:00|118114.5|117914.5|118074|117974|118115.5|117974.5|118054.2|117907.4|32
1632500400000|2021-09-24 16:20:00|118073|117973|118063|117963|118074|117974|118061.7|117961.7|28
1632500700000|2021-09-24 16:25:00|118062.5|117962.5|118056|117956|118062.5|117962.5|118050|117950|25
1632501000000|2021-09-24 16:30:00|118055.5|117955.5|118086|117986|118086.5|117986.5|118044.1|117944.1|39
1632501300000|2021-09-24 16:35:00|118086.5|117986.5|118140|117940|118145|117989|118086|117938.5|32
1632501600000|2021-09-24 16:40:00|118140.5|117940.5|118165.5|117965.5|118168.5|117968.5|118140.5|117940.5|25
1632502200000|2021-09-24 16:50:00|118166.3|117966.3|118166.3|117966.3|118166.3|117966.3|118166.3|117966.3|1
1632502500000|2021-09-24 16:55:00|118174.3|117974.3|118146.5|118046.5|118197.5|118055.5|118121.5|117974.3|51
1632502800000|2021-09-24 17:00:00|118147.5|118047.5|118154.5|118054.5|118154.5|118054.5|118137|118037|14
1632503100000|2021-09-24 17:05:00|118155|118055|118158|118058|118158|118058|118145.3|118045.3|15
1632503400000|2021-09-24 17:10:00|118158.5|118058.5|118185.5|118085.5|118204.5|118104.5|118158.5|118058.5|32
1632503700000|2021-09-24 17:15:00|118185|118085|118206.5|118106.5|118206.5|118106.5|118185|118085|18
1632504000000|2021-09-24 17:20:00|118206|118106|118181.7|117981.7|118226.2|118106|118171.5|117975.9|32
1632504300000|2021-09-24 17:25:00|118204.3|118004.3|118204.3|118004.3|118204.3|118004.3|118204.3|118004.3|1
1632504600000|2021-09-24 17:30:00|118200.7|118000.7|118212.9|118012.9|118230|118030|118185.7|117985.7|29
1632504900000|2021-09-24 17:35:00|118213.4|118013.4|118213.9|118013.9|118213.9|118013.9|118213.4|118013.4|2
1632505200000|2021-09-24 17:40:00|118186.8|117986.8|118230|118030|118230|118069.6|118169.6|117986.8|47
1632505500000|2021-09-24 17:45:00|118229.5|118029.5|118235|118035|118235.5|118035.5|118229.5|118029.5|13
1632505800000|2021-09-24 17:50:00|118235.5|118035.5|118234.5|118034.5|118235.5|118035.5|118234.5|118034.5|3
1632506100000|2021-09-24 17:55:00|118184|118084|118166|118066|118216.5|118084|118166|118016|19
1632506400000|2021-09-24 18:00:00|118166.5|118066.5|118166|118066|118166.5|118066.5|118166|118066|4
1632506700000|2021-09-24 18:05:00|118165.5|118065.5|118181|118081|118181|118081|118165.5|118065.5|25
1632507000000|2021-09-24 18:10:00|118180.5|118080.5|118176|118076|118181|118081|118176|118076|7
1632507300000|2021-09-24 18:15:00|118176.5|118076.5|118176|118076|118176.5|118076.5|118176|118076|6
1632507600000|2021-09-24 18:20:00|118181.5|118081.5|118204.1|118104.1|118204.1|118104.1|118180.5|118080.5|23
1632507900000|2021-09-24 18:25:00|118210|118110|118221|118121|118226|118126|118210|118110|30
1632508200000|2021-09-24 18:30:00|118221.5|118121.5|118180|118080|118221.5|118121.5|118178.5|118078.5|31
1632508500000|2021-09-24 18:35:00|118179.5|118079.5|118180|118080|118180.5|118080.5|118179.5|118079.5|12
1632508800000|2021-09-24 18:40:00|118179.5|118079.5|118175|118075|118179.5|118079.5|118170|118070|11
1632509100000|2021-09-24 18:45:00|118176|118076|118215|118115|118215|118115|118176|118076|24
1632509400000|2021-09-24 18:50:00|118214.5|118114.5|118199|118099|118215|118115|118199|118099|25
1632509700000|2021-09-24 18:55:00|118204.5|118104.5|118180|118080|118204.5|118104.5|118173|118073|18
1632510000000|2021-09-24 19:00:00|118179.5|118079.5|118180|118080|118180|118080|118179.5|118079.5|4
1632510300000|2021-09-24 19:05:00|118185|118085|118245|118045|118245|118095|118185|118044.5|19
1632510600000|2021-09-24 19:10:00|118244.5|118044.5|118255|118055|118255|118055|118244.5|118044.5|38
1632510900000|2021-09-24 19:15:00|118254.5|118054.5|118240.5|118040.5|118254.5|118105|118204.5|118035|48
1632511200000|2021-09-24 19:20:00|118240|118040|118183.5|118083.5|118247.5|118097.5|118166|118040|35
1632511500000|2021-09-24 19:25:00|118175.5|118075.5|118175.5|118075.5|118177|118077|118166|118066|23
1632511800000|2021-09-24 19:30:00|118172.5|118072.5|118125.5|118025.5|118180.5|118080.5|118125.5|118025.5|23
1632512100000|2021-09-24 19:35:00|118115.5|118015.5|118135.5|118035.5|118135.5|118035.5|118115.5|118015.5|16
1632512400000|2021-09-24 19:40:00|118142.5|118042.5|118135.5|118035.5|118143.5|118043.5|118135.5|118035.5|4
1632512700000|2021-09-24 19:45:00|118134.5|118034.5|118135.5|118035.5|118143.5|118043.5|118127|118027|7
1632513000000|2021-09-24 19:50:00|118134.5|118034.5|118137|118037|118137|118037|118127|118027|6
1632513300000|2021-09-24 19:55:00|118136|118036|118130|118030|118136|118036|118122|118022|17
1632700800000|2021-09-27 00:00:00|118185.5|117985.5|117914.7|117814.7|118185.5|117985.5|117911.2|117811.2|225
1632701100000|2021-09-27 00:05:00|117908.4|117808.4|117925|117825|117955|117855|117902.1|117802.1|301
1632701400000|2021-09-27 00:10:00|117921.5|117821.5|117854.7|117754.7|117922.2|117822.2|117825.9|117725.9|275
1632701700000|2021-09-27 00:15:00|117854.4|117754.4|117889.2|117789.2|117898.2|117798.2|117849.2|117749.2|370
1632702000000|2021-09-27 00:20:00|117890.7|117790.7|117892.5|117792.5|117923.2|117823.2|117859.9|117759.9|216
1632702300000|2021-09-27 00:25:00|117888.1|117788.1|117812.5|117712.5|117897.2|117797.2|117786.5|117686.5|231
1632702600000|2021-09-27 00:30:00|117814.5|117714.5|117775.2|117675.2|117814.5|117714.5|117722.5|117622.5|346
1632702900000|2021-09-27 00:35:00|117768.5|117668.5|117787.9|117687.9|117797.9|117697.9|117764.4|117664.4|230
1632703200000|2021-09-27 00:40:00|117787.5|117687.5|117708.9|117608.9|117795|117695|117702.5|117602.5|226
1632703500000|2021-09-27 00:45:00|117708.8|117608.8|117728.2|117628.2|117735|117635|117701.4|117601.4|227
1632703800000|2021-09-27 00:50:00|117724.9|117624.9|117717.5|117617.5|117737.5|117637.5|117710.1|117610.1|220
1632704100000|2021-09-27 00:55:00|117715|117615|117684.1|117584.1|117733|117633|117684.1|117584.1|123
1632704400000|2021-09-27 01:00:00|117683|117583|117750.5|117650.5|117759.7|117659.7|117664.5|117564.5|342
1632704700000|2021-09-27 01:05:00|117743|117643|117741.2|117641.2|117775.5|117675.5|117724.1|117624.1|196
1632705000000|2021-09-27 01:10:00|117740.1|117640.1|117736.2|117636.2|117757.4|117657.4|117729.5|117629.5|183
1632705300000|2021-09-27 01:15:00|117734|117634|117658.7|117558.7|117734|117634|117635|117535|243
1632705600000|2021-09-27 01:20:00|117659.2|117559.2|117610.5|117510.5|117667|117567|117586.1|117486.1|246
1632705900000|2021-09-27 01:25:00|117611|117511|117633.1|117533.1|117638.5|117538.5|117597.5|117497.5|251
1632706200000|2021-09-27 01:30:00|117632.5|117532.5|117633.1|117533.1|117653.7|117553.7|117624.4|117524.4|325
1632706500000|2021-09-27 01:35:00|117625.5|117525.5|117661.2|117561.2|117665.9|117565.9|117610.5|117510.5|225
1632706800000|2021-09-27 01:40:00|117656.4|117556.4|117655|117555|117673|117573|117639.4|117539.4|264
1632707100000|2021-09-27 01:45:00|117659.5|117559.5|117713.2|117613.2|117713.2|117613.2|117637.1|117537.1|323
1632707400000|2021-09-27 01:50:00|117712.2|117612.2|117627.7|117527.7|117729.5|117629.5|117615.9|117515.9|262
1632707700000|2021-09-27 01:55:00|117626.7|117526.7|117597.1|117497.1|117637.5|117537.5|117597.1|117497.1|204
1632708000000|2021-09-27 02:00:00|117595|117495|117625.7|117525.7|117630.7|117530.7|117577.1|117477.1|171
1632708300000|2021-09-27 02:05:00|117622.9|117522.9|117668.9|117568.9|117679.9|117579.9|117615.4|117515.4|202
1632708600000|2021-09-27 02:10:00|117668.4|117568.4|117689.1|117589.1|117711.2|117611.2|117665|117565|144
1632708900000|2021-09-27 02:15:00|117688.5|117588.5|117700.7|117600.7|117718.7|117618.7|117674.1|117574.1|195
1632709200000|2021-09-27 02:20:00|117697.9|117597.9|117695.9|117595.9|117730.7|117630.7|117681.4|117581.4|168
1632709500000|2021-09-27 02:25:00|117691.2|117591.2|117663.5|117563.5|117692.5|117592.5|117603.4|117503.4|198
1632709800000|2021-09-27 02:30:00|117670.5|117570.5|117649.1|117549.1|117676.4|117576.4|117641.8|117541.8|140
1632710100000|2021-09-27 02:35:00|117648.7|117548.7|117658.5|117558.5|117659.5|117559.5|117633.5|117533.5|154
1632710400000|2021-09-27 02:40:00|117645.4|117545.4|117603.5|117503.5|117646.5|117546.5|117603.5|117503.5|171
1632710700000|2021-09-27 02:45:00|117604.1|117504.1|117558.7|117458.7|117604.5|117504.5|117554.5|117454.5|244
1632711000000|2021-09-27 02:50:00|117555.5|117455.5|117527.2|117427.2|117556.2|117456.2|117494.1|117394.1|169
1632711300000|2021-09-27 02:55:00|117524.1|117424.1|117556.7|117456.7|117562.5|117462.5|117517.7|117417.7|184
1632711600000|2021-09-27 03:00:00|117563|117463|117590.9|117490.9|117597.4|117497.4|117555|117455|211
1632711900000|2021-09-27 03:05:00|117591.5|117491.5|117581.1|117481.1|117601.1|117501.1|117569.4|117469.4|144
1632712200000|2021-09-27 03:10:00|117583.5|117483.5|117591.1|117491.1|117601.1|117501.1|117566|117466|160
1632712500000|2021-09-27 03:15:00|117595.5|117495.5|117574.5|117474.5|117612.5|117512.5|117569.6|117469.6|145
1632712800000|2021-09-27 03:20:00|117579|117479|117621.6|117521.6|117627.9|117527.9|117552.5|117452.5|209
1632713100000|2021-09-27 03:25:00|117621.5|117521.5|117631.1|117531.1|117632.6|117532.6|117613.5|117513.5|167
1632713400000|2021-09-27 03:30:00|117635.5|117535.5|117610|117510|117644.5|117544.5|117594.1|117494.1|139
1632713700000|2021-09-27 03:35:00|117609.5|117509.5|117601.1|117501.1|117611.5|117511.5|117577.2|117477.2|77
1632714000000|2021-09-27 03:40:00|117601.5|117501.5|117627|117527|117636.1|117536.1|117597.5|117497.5|98
1632714300000|2021-09-27 03:45:00|117629.5|117529.5|117629.6|117529.6|117661.1|117561.1|117622.5|117522.5|127
1632714600000|2021-09-27 03:50:00|117629.9|117529.9|117641.5|117541.5|117642.1|117542.1|117620.7|117520.7|113
1632714900000|2021-09-27 03:55:00|117641.2|117541.2|117686.1|117586.1|117693|117593|117641.2|117541.2|134
1632715200000|2021-09-27 04:00:00|117686.5|117586.5|117717.1|117617.1|117717.1|117617.1|117672.5|117572.5|184
1632715500000|2021-09-27 04:05:00|117719.9|117619.9|117717.1|117617.1|117746.5|117646.5|117706.9|117606.9|189
1632715800000|2021-09-27 04:10:00|117722|117622|117715.6|117615.6|117722|117622|117695.4|117595.4|198
1632716100000|2021-09-27 04:15:00|117720.1|117620.1|117690.2|117590.2|117724.5|117624.5|117687.5|117587.5|180
1632716400000|2021-09-27 04:20:00|117689.7|117589.7|117662.9|117562.9|117705|117605|117662.5|117562.5|96
1632716700000|2021-09-27 04:25:00|117666|117566|117702.9|117602.9|117705.5|117605.5|117658.7|117558.7|117
1632717000000|2021-09-27 04:30:00|117705.5|117605.5|117737.2|117637.2|117755|117655|117696.4|117596.4|143
1632717300000|2021-09-27 04:35:00|117734.4|117634.4|117756.7|117656.7|117767.5|117667.5|117727.5|117627.5|103
1632717600000|2021-09-27 04:40:00|117753.9|117653.9|117753.5|117653.5|117769|117669|117750.5|117650.5|111
1632717900000|2021-09-27 04:45:00|117752.2|117652.2|117753.1|117653.1|117755.4|117655.4|117733.1|117633.1|115
1632718200000|2021-09-27 04:50:00|117753.5|117653.5|117747.1|117647.1|117755|117655|117743.7|117643.7|38
1632718500000|2021-09-27 04:55:00|117747.5|117647.5|117766.5|117666.5|117769|117669|117735|117635|87
1632718800000|2021-09-27 05:00:00|117764.1|117664.1|117705|117605|117764.1|117664.1|117705|117605|129
1632719100000|2021-09-27 05:05:00|117705.9|117605.9|117726.5|117626.5|117726.5|117626.5|117665|117565|219
1632719400000|2021-09-27 05:10:00|117727.7|117627.7|117699.4|117599.4|117743.4|117643.4|117687.1|117587.1|183
1632719700000|2021-09-27 05:15:00|117700.1|117600.1|117697.1|117597.1|117700.7|117600.7|117683.9|117583.9|115
1632720000000|2021-09-27 05:20:00|117697.5|117597.5|117727.7|117627.7|117747.2|117647.2|117697.1|117597.1|143
1632720300000|2021-09-27 05:25:00|117736.1|117636.1|117744.7|117644.7|117757.1|117657.1|117732.5|117632.5|126
1632720600000|2021-09-27 05:30:00|117747.5|117647.5|117707.7|117607.7|117747.5|117647.5|117707.7|117607.7|199
1632720900000|2021-09-27 05:35:00|117708.2|117608.2|117693.1|117593.1|117708.2|117608.2|117682.5|117582.5|144
1632721200000|2021-09-27 05:40:00|117692.5|117592.5|117694.1|117594.1|117722.2|117622.2|117677.7|117577.7|193
1632721500000|2021-09-27 05:45:00|117693.1|117593.1|117735.4|117635.4|117739.5|117639.5|117678.5|117578.5|168
1632721800000|2021-09-27 05:50:00|117736.4|117636.4|117714.4|117614.4|117747.2|117647.2|117710.7|117610.7|149
1632722100000|2021-09-27 05:55:00|117711.9|117611.9|117689|117589|117730.2|117630.2|117675.9|117575.9|217
1632722400000|2021-09-27 06:00:00|117688|117588|117647.7|117547.7|117704.1|117604.1|117631.1|117531.1|251
1632722700000|2021-09-27 06:05:00|117648|117548|117724.1|117624.1|117747.5|117647.5|117647.5|117547.5|271
1632723000000|2021-09-27 06:10:00|117723.5|117623.5|117733.5|117633.5|117746.1|117646.1|117708.5|117608.5|216
1632723300000|2021-09-27 06:15:00|117733.1|117633.1|117692.2|117592.2|117733.1|117633.1|117684.4|117584.4|182
1632723600000|2021-09-27 06:20:00|117690.4|117590.4|117676.1|117576.1|117690.4|117590.4|117643.1|117543.1|296
1632723900000|2021-09-27 06:25:00|117680.4|117580.4|117755|117655|117755.5|117655.5|117672.2|117572.2|287
1632724200000|2021-09-27 06:30:00|117755.5|117655.5|117749.7|117649.7|117758.8|117658.8|117745|117645|52
1632724500000|2021-09-27 06:35:00|117750.2|117650.2|117792.6|117692.6|117811.5|117711.5|117750.2|117650.2|131
1632724800000|2021-09-27 06:40:00|117803.6|117703.6|117824|117724|117834.4|117734.4|117800.5|117700.5|122
1632725100000|2021-09-27 06:45:00|117820.9|117720.9|117829.9|117729.9|117853|117753|117820|117720|137
1632725400000|2021-09-27 06:50:00|117824|117724|117843.5|117743.5|117843.5|117743.5|117780.5|117680.5|92
1632725700000|2021-09-27 06:55:00|117843.2|117743.2|117812.5|117712.5|117845.5|117745.5|117811.7|117711.7|66
1632726000000|2021-09-27 07:00:00|117813.5|117713.5|117870.5|117770.5|117877.7|117777.7|117813.5|117713.5|189
1632726300000|2021-09-27 07:05:00|117869.5|117769.5|117808.4|117708.4|117870.7|117770.7|117786.9|117686.9|89
1632726600000|2021-09-27 07:10:00|117809|117709|117851.6|117751.6|117852.7|117752.7|117805.4|117705.4|37
1632726900000|2021-09-27 07:15:00|117852.1|117752.1|117833.2|117733.2|117855.5|117755.5|117833.2|117733.2|47
1632727200000|2021-09-27 07:20:00|117831.8|117731.8|117802.4|117702.4|117844.2|117744.2|117802.4|117702.4|60
1632727500000|2021-09-27 07:25:00|117803.3|117703.3|117796.9|117696.9|117810.2|117710.2|117795.5|117695.5|38
1632727800000|2021-09-27 07:30:00|117787|117687|117873|117673|117886.9|117728.6|117760|117660|124
1632728100000|2021-09-27 07:35:00|117870.7|117670.7|117885.9|117685.9|117885.9|117685.9|117759|117582|113
1632728400000|2021-09-27 07:40:00|117886.4|117686.4|117848.6|117748.6|117946|117772.4|117844.1|117685.4|223
1632728700000|2021-09-27 07:45:00|117845.6|117745.6|117898.4|117798.4|117898.4|117798.4|117843.1|117743.1|97
1632729000000|2021-09-27 07:50:00|117898.9|117798.9|117965|117865|117979.5|117879.5|117898.9|117798.9|73
1632729300000|2021-09-27 07:55:00|117972.5|117872.5|118018|117918|118065.6|117923.1|117972.5|117839|116
1632729600000|2021-09-27 08:00:00|118069|117869|118039.3|117939.3|118069|117941.9|118010.5|117869|58
1632729900000|2021-09-27 08:05:00|118038.8|117938.8|118027.6|117927.6|118047.9|117947.9|118016|117916|74
1632730200000|2021-09-27 08:10:00|118034.1|117934.1|118013.5|117913.5|118037|117937|118008|117908|77
1632730500000|2021-09-27 08:15:00|118013|117913|118006.5|117906.5|118071|117918.5|118002|117865.5|93
1632730800000|2021-09-27 08:20:00|118006|117906|118003|117903|118043|117943|117987|117887|79
1632731100000|2021-09-27 08:25:00|118003.5|117903.5|118088|117888|118100.5|117954.3|117987.5|117881.5|109
1632731400000|2021-09-27 08:30:00|118088.5|117888.5|118070|117970|118121.5|117970|118005.1|117865.3|69
1632731700000|2021-09-27 08:35:00|118068.5|117968.5|118107.2|118007.2|118116.2|118016.2|118065.1|117965.1|47
1632732000000|2021-09-27 08:40:00|118108.9|118008.9|118118.5|118018.5|118134.5|118034.5|118099.7|117999.7|85
1632732300000|2021-09-27 08:45:00|118120.5|118020.5|118131.5|118031.5|118144.5|118044.5|118103.9|118003.9|57
1632732600000|2021-09-27 08:50:00|118134.5|118034.5|118139|118039|118164.5|118064.5|118131.5|118031.5|54
1632732900000|2021-09-27 08:55:00|118140.5|118040.5|118190.2|118090.2|118193|118093|118140.5|118040.5|19
1632733200000|2021-09-27 09:00:00|118191|118091|118225|118025|118254.2|118102.7|118165.5|118001|39
1632733500000|2021-09-27 09:05:00|118224.5|118024.5|118151.5|118051.5|118224.5|118073.8|118131.5|117979|39
1632733800000|2021-09-27 09:10:00|118202|118002|118098|117898|118202|118037.8|118065.1|117898|58
1632734100000|2021-09-27 09:15:00|118064.5|117964.5|118066.3|117966.3|118115.1|117966.3|118050|117897.5|17
1632734400000|2021-09-27 09:20:00|118062.5|117962.5|118103|117903|118111.5|117962.9|118052.5|117893.5|13
1632734700000|2021-09-27 09:25:00|118066.5|117966.5|118093.5|117993.5|118115|118001.5|118066.5|117903|12
1632735000000|2021-09-27 09:30:00|118143.5|117943.5|118126.5|117926.5|118143.5|117943.5|118117|117917|13
1632735300000|2021-09-27 09:35:00|118131.5|117931.5|118085.8|117985.8|118138.6|117997.5|118083.3|117931.5|13
1632735600000|2021-09-27 09:40:00|118096.4|117996.4|118182.5|117982.5|118184|118030|118096.2|117955.5|17
1632735900000|2021-09-27 09:45:00|118141.5|118041.5|118180.5|117980.5|118180.5|118044|118127|117980.5|13
1632736200000|2021-09-27 09:50:00|118184|117984|118183.5|117983.5|118184|118021.5|118121.5|117979.5|9
1632736500000|2021-09-27 09:55:00|118144|118044|118127.5|118027.5|118183.5|118044|118112|117972.5|10
1632736800000|2021-09-27 10:00:00|118177|117977|118134|118034|118186.9|118036.9|118126.5|117977|12
1632737100000|2021-09-27 10:05:00|118184|117984|118178.6|117978.6|118184|118046|118118|117974.9|17
1632737400000|2021-09-27 10:10:00|118175.5|117975.5|118180.1|117980.1|118180.1|118044.4|118144.4|117975.4|8
1632737700000|2021-09-27 10:15:00|118144.9|118044.9|118180.1|117980.1|118180.9|118044.9|118116.2|117980.1|6
1632738000000|2021-09-27 10:20:00|118176.2|117976.2|118180.5|117980.5|118182.7|118044.4|118144.4|117970.5|10
1632738300000|2021-09-27 10:25:00|118116|118016|118167.2|117967.2|118168.7|118030.2|118099.7|117966.1|18
1632738600000|2021-09-27 10:30:00|118108.5|118008.5|118167.2|117967.2|118167.2|118008.5|118108.5|117967.2|2
1632738900000|2021-09-27 10:35:00|118129.7|118029.7|118166.1|117966.1|118167.2|118029.7|118107.5|117966.1|5
1632739200000|2021-09-27 10:40:00|118166.2|117966.2|118166.2|117966.2|118167.7|118008.5|118107|117966.2|5
1632739500000|2021-09-27 10:45:00|118106.5|118006.5|118176.5|117976.5|118177.7|118017|118106.5|117966.2|9
1632739800000|2021-09-27 10:50:00|118180.5|117980.5|118130.5|118030.5|118180.5|118041|118126.6|117973.5|14
1632740100000|2021-09-27 10:55:00|118117.5|118017.5|118173.4|117973.4|118173.4|118034.9|118108.5|117958.5|22
1632740400000|2021-09-27 11:00:00|118116.8|118016.8|118114.1|118014.1|118121.1|118021.1|118106.1|118006.1|18
1632740700000|2021-09-27 11:05:00|118115.6|118015.6|118117.2|118017.2|118124.3|118024.3|118108.9|118008.9|27
1632741000000|2021-09-27 11:10:00|118117.1|118017.1|118118.6|118018.6|118118.6|118018.6|118105.6|118005.6|4
1632741300000|2021-09-27 11:15:00|118117.6|118017.6|118121.2|118021.2|118130.8|118030.8|118115.7|118015.7|17
1632741600000|2021-09-27 11:20:00|118121.3|118021.3|118137.3|118037.3|118138.3|118038.3|118112.6|118012.6|9
1632741900000|2021-09-27 11:25:00|118128.5|118028.5|118136.3|118036.3|118146.3|118046.3|118128.5|118028.5|5
1632742200000|2021-09-27 11:30:00|118126.5|118026.5|118136.3|118036.3|118136.3|118036.3|118126.5|118026.5|2
1632742500000|2021-09-27 11:35:00|118126.5|118026.5|118126.5|118026.5|118136.3|118036.3|118111.3|118011.3|15
1632742800000|2021-09-27 11:40:00|118178|117978|118181.4|117981.4|118181.4|118016|118116|117978|8
1632743100000|2021-09-27 11:45:00|118117.5|118017.5|118209.5|118009.5|118209.5|118070.5|118117.5|117978.5|10
1632743400000|2021-09-27 11:50:00|118145.5|118045.5|118209.5|118009.5|118209.5|118045.5|118145.5|118009.5|2
1632743700000|2021-09-27 11:55:00|118143.5|118043.5|118236|118036|118242.5|118088.5|118143.5|118009.5|72
1632744000000|2021-09-27 12:00:00|118235|118035|118190.1|118090.1|118236|118090.1|118189.9|118027.4|16
1632744300000|2021-09-27 12:05:00|118190.2|118090.2|118225.8|118125.8|118231.3|118131.3|118177.9|118077.9|35
1632744600000|2021-09-27 12:10:00|118225.3|118125.3|118235.3|118135.3|118244.3|118144.3|118224.5|118124.5|16
1632744900000|2021-09-27 12:15:00|118230.1|118130.1|118215.3|118115.3|118240.2|118140.2|118212|118112|19
1632745200000|2021-09-27 12:20:00|118215.5|118115.5|118215.1|118115.1|118215.5|118115.5|118202.7|118102.7|8
1632745500000|2021-09-27 12:25:00|118215.3|118115.3|118230.5|118130.5|118230.5|118130.5|118215.3|118115.3|11
1632745800000|2021-09-27 12:30:00|118234|118134|118316.5|118116.5|118317.5|118186.5|118220|118116|40
1632746100000|2021-09-27 12:35:00|118277.5|118177.5|118323.5|118123.5|118342.5|118205.1|118273.6|118123.5|37
1632746400000|2021-09-27 12:40:00|118321.7|118121.7|118205.7|118105.7|118323.5|118160.5|118205.7|118097.5|50
1632746700000|2021-09-27 12:45:00|118210.1|118110.1|118208.5|118108.5|118282.5|118120.6|118180.1|118067.2|50
1632747000000|2021-09-27 12:50:00|118219.5|118119.5|118209.5|118109.5|118261|118121.5|118200.1|118058.5|32
1632747300000|2021-09-27 12:55:00|118253.5|118053.5|118180.8|117980.8|118264|118119.5|118148.9|117979.3|51
1632747600000|2021-09-27 13:00:00|118170|117970|118252.2|118052.2|118268|118111.2|118170|117970|49
1632747900000|2021-09-27 13:05:00|118250.5|118050.5|118245.5|118045.5|118272.7|118136.6|118193.1|118017|58
1632748200000|2021-09-27 13:10:00|118246|118046|118247.5|118047.5|118248.5|118084.5|118179.5|118045.5|16
1632748500000|2021-09-27 13:15:00|118246|118046|118187.3|118087.3|118248|118106.5|118183.3|118043.5|14
1632748800000|2021-09-27 13:20:00|118187.5|118087.5|118191.3|118091.3|118203|118103|118187.5|118087.5|8
1632749100000|2021-09-27 13:25:00|118200|118100|118189|118089|118200|118100|118174|118074|21
1632749400000|2021-09-27 13:30:00|118185.9|118085.9|118178|118078|118185.9|118085.9|118168|118068|22
1632749700000|2021-09-27 13:35:00|118178.5|118078.5|118184.5|118084.5|118205|118105|118178.5|118078.5|28
1632750000000|2021-09-27 13:40:00|118185|118085|118170|118070|118188.5|118088.5|118156|118056|59
1632750300000|2021-09-27 13:45:00|118170.5|118070.5|118165.5|118065.5|118171|118071|118164.4|118064.4|24
1632750600000|2021-09-27 13:50:00|118166|118066|118139|118039|118175.5|118075.5|118139|118039|34
1632750900000|2021-09-27 13:55:00|118139.5|118039.5|118108.1|118008.1|118139.5|118039.5|118096.1|117996.1|42
1632751200000|2021-09-27 14:00:00|118108.2|118008.2|118116.1|118016.1|118124.6|118024.6|118108.2|118008.2|40
1632751500000|2021-09-27 14:05:00|118107.6|118007.6|118121.5|118021.5|118122.4|118022.4|118096.5|117996.5|40
1632751800000|2021-09-27 14:10:00|118121|118021|118106.9|118006.9|118121|118021|118106.5|118006.5|18
1632752100000|2021-09-27 14:15:00|118106.6|118006.6|118094.8|117994.8|118114.3|118014.3|118085|117985|45
1632752400000|2021-09-27 14:20:00|118093.5|117993.5|118082|117982|118094|117994|118081.5|117981.5|12
1632752700000|2021-09-27 14:25:00|118081.6|117981.6|118074|117974|118090.5|117990.5|118074|117974|24
1632753000000|2021-09-27 14:30:00|118074.6|117974.6|118071.4|117971.4|118075.1|117975.1|118070.9|117970.9|8
1632753300000|2021-09-27 14:35:00|118070.9|117970.9|118072.9|117972.9|118072.9|117972.9|118039.4|117939.4|33
1632753600000|2021-09-27 14:40:00|118073.4|117973.4|118073.4|117973.4|118073.4|117973.4|118073.4|117973.4|1
1632753900000|2021-09-27 14:45:00|118073.9|117973.9|118096.4|117996.4|118102.1|118002.1|118073.9|117973.9|24
1632754200000|2021-09-27 14:50:00|118097.3|117997.3|118108.4|118008.4|118108.4|118008.4|118093|117993|35
1632754500000|2021-09-27 14:55:00|118107.9|118007.9|118067.9|117967.9|118107.9|118007.9|118067.9|117967.9|23
1632754800000|2021-09-27 15:00:00|118064.5|117964.5|117984.3|117884.3|118064.5|117964.5|117976.4|117876.4|124
1632755100000|2021-09-27 15:05:00|117983.8|117883.8|118015.9|117915.9|118015.9|117915.9|117983.3|117883.3|39
1632755400000|2021-09-27 15:10:00|118016.4|117916.4|118008|117908|118038.8|117938.8|118008|117908|25
1632755700000|2021-09-27 15:15:00|118008.5|117908.5|117994.5|117894.5|118012.2|117912.2|117994|117894|26
1632756000000|2021-09-27 15:20:00|117995|117895|117965.4|117865.4|117995|117895|117964.9|117864.9|12
1632756300000|2021-09-27 15:25:00|117965.9|117865.9|117966.9|117866.9|117966.9|117866.9|117960|117860|10
1632756600000|2021-09-27 15:30:00|117966.4|117866.4|117930.9|117830.9|117966.5|117866.5|117930.1|117830.1|26
1632756900000|2021-09-27 15:35:00|117930.6|117830.6|117980.9|117880.9|117980.9|117880.9|117930.6|117830.6|21
1632757200000|2021-09-27 15:40:00|117981.4|117881.4|118007|117907|118018.8|117918.8|117981.1|117881.1|11
1632757500000|2021-09-27 15:45:00|118006.6|117906.6|117986.4|117886.4|118007.4|117907.4|117985.5|117885.5|41
1632758100000|2021-09-27 15:55:00|117983.9|117883.9|117972|117872|117983.9|117883.9|117970.5|117870.5|20
1632758400000|2021-09-27 16:00:00|117972.5|117872.5|117979.9|117879.9|117980.1|117880.1|117972.5|117872.5|7
1632758700000|2021-09-27 16:05:00|117974.9|117874.9|117967.9|117867.9|117974.9|117874.9|117967.6|117867.6|11
1632759000000|2021-09-27 16:10:00|117968.4|117868.4|117974.8|117874.8|117976|117876|117968.4|117868.4|9
1632759300000|2021-09-27 16:15:00|117974.3|117874.3|117953.5|117853.5|117974.3|117874.3|117953|117853|13
1632759600000|2021-09-27 16:20:00|117953|117853|117952.3|117852.3|117953|117853|117952|117852|5
1632759900000|2021-09-27 16:25:00|117949.5|117849.5|117958|117858|117959.1|117859.1|117949.5|117849.5|8
1632760200000|2021-09-27 16:30:00|117957.2|117857.2|117935.5|117835.5|117961.4|117861.4|117926.7|117826.7|38
1632760500000|2021-09-27 16:35:00|117938.5|117838.5|117939.5|117839.5|117939.5|117839.5|117938.5|117838.5|3
1632760800000|2021-09-27 16:40:00|117940|117840|117947.2|117847.2|117949.7|117849.7|117940|117840|8
1632761100000|2021-09-27 16:45:00|117946.7|117846.7|117952|117852|117967.1|117867.1|117942.7|117842.7|18
1632761400000|2021-09-27 16:50:00|117951.5|117851.5|117952.5|117852.5|117952.5|117852.5|117951|117851|10
1632761700000|2021-09-27 16:55:00|117951.5|117851.5|117960.2|117860.2|117960.2|117860.2|117951.5|117851.5|5
1632762000000|2021-09-27 17:00:00|117959.7|117859.7|117943.9|117843.9|117959.7|117859.7|117942.5|117842.5|10
1632762900000|2021-09-27 17:15:00|117942.7|117842.7|117944.7|117844.7|117944.7|117844.7|117942.7|117842.7|2
1632764700000|2021-09-27 17:45:00|117947.5|117847.5|117952.5|117852.5|117952.5|117852.5|117947.5|117847.5|4
1632765600000|2021-09-27 18:00:00|117956|117856|117943|117843|117963.8|117863.8|117940.5|117840.5|11
1632765900000|2021-09-27 18:05:00|117942|117842|117931.5|117831.5|117942|117842|117931.5|117831.5|7
1632766500000|2021-09-27 18:15:00|117933|117833|117938.8|117838.8|117939.5|117839.5|117933|117833|8
1632766800000|2021-09-27 18:20:00|117937.8|117837.8|117965.8|117765.8|117967.3|117837.8|117915.8|117765.8|15
1632767100000|2021-09-27 18:25:00|117965|117765|117965.8|117765.8|117965.8|117765.8|117965|117765|2
1632767400000|2021-09-27 18:30:00|117966.3|117766.3|117964.4|117764.4|117974.5|117774.5|117963.4|117763.4|13
1632767700000|2021-09-27 18:35:00|117964.9|117764.9|117967.2|117767.2|117967.7|117767.7|117964.9|117764.9|8
1632768000000|2021-09-27 18:40:00|117966.7|117766.7|118040.8|117840.8|118041.3|117909.3|117927.2|117766.7|44
1632768300000|2021-09-27 18:45:00|118040.3|117840.3|118004.7|117904.7|118057.5|117907.5|117962.7|117832.5|39
1632768600000|2021-09-27 18:50:00|118008.2|117908.2|118004.5|117904.5|118015.8|117915.8|118004|117904|20
1632768900000|2021-09-27 18:55:00|118003|117903|117984|117884|118003|117903|117981.5|117881.5|20
1632769200000|2021-09-27 19:00:00|117983.4|117883.4|118004.7|117804.7|118028.3|117888.5|117978|117804.7|39
1632770100000|2021-09-27 19:15:00|118001.7|117801.7|118001.7|117801.7|118001.7|117801.7|118001.7|117801.7|1
1632770400000|2021-09-27 19:20:00|117991.7|117791.7|117988.5|117788.5|117991.7|117791.7|117988.5|117788.5|11
1632770700000|2021-09-27 19:25:00|117988|117788|117883.5|117783.5|117988|117810|117883.5|117778.4|25
1632771000000|2021-09-27 19:30:00|117883|117783|117875|117775|117883|117783|117874.1|117774.1|23
1632771300000|2021-09-27 19:35:00|117874|117774|117878.5|117778.5|117878.5|117778.5|117863.1|117763.1|26
1632771600000|2021-09-27 19:40:00|117878|117778|117885.5|117785.5|117885.5|117785.5|117878|117778|6
1632771900000|2021-09-27 19:45:00|117883.1|117783.1|117898|117798|117901|117801|117881.5|117781.5|32
1632772200000|2021-09-27 19:50:00|117897.5|117797.5|117932|117832|117935|117835|117896.5|117796.5|33
1632772500000|2021-09-27 19:55:00|117931.5|117831.5|117933.5|117833.5|117933.5|117833.5|117929|117829|15
1632787200000|2021-09-28 00:00:00|118175|117975|118116|118016|118184.9|118022.5|118108.5|117942.5|183
1632787500000|2021-09-28 00:05:00|118122|118022|118104.2|118004.2|118156.5|118056.5|118093.5|117993.5|283
1632787800000|2021-09-28 00:10:00|118100.5|118000.5|118145|118045|118147.5|118047.5|118046.5|117946.5|395
1632788100000|2021-09-28 00:15:00|118147.1|118047.1|118206.1|118106.1|118215.7|118115.7|118138.1|118038.1|318
1632788400000|2021-09-28 00:20:00|118205.5|118105.5|118205.2|118105.2|118237.1|118137.1|118195|118095|299
1632788700000|2021-09-28 00:25:00|118205.7|118105.7|118200.2|118100.2|118228.2|118128.2|118177.1|118077.1|211
1632789000000|2021-09-28 00:30:00|118205.5|118105.5|118284.5|118184.5|118313.5|118213.5|118181.2|118081.2|324
1632789300000|2021-09-28 00:35:00|118285.5|118185.5|118301.2|118201.2|118336.5|118236.5|118264.5|118164.5|224
1632789600000|2021-09-28 00:40:00|118296.1|118196.1|118311.5|118211.5|118321.1|118221.1|118289.1|118189.1|213
1632789900000|2021-09-28 00:45:00|118315|118215|118363.7|118263.7|118374.5|118274.5|118305|118205|234
1632790200000|2021-09-28 00:50:00|118364.7|118264.7|118321.1|118221.1|118375|118275|118314.5|118214.5|283
1632790500000|2021-09-28 00:55:00|118321.2|118221.2|118258.9|118158.9|118324.9|118224.9|118252.2|118152.2|276
1632790800000|2021-09-28 01:00:00|118257.9|118157.9|118257.2|118157.2|118282.2|118182.2|118245|118145|193
1632791100000|2021-09-28 01:05:00|118256.5|118156.5|118247|118147|118264.5|118164.5|118225|118125|155
1632791400000|2021-09-28 01:10:00|118248|118148|118317.5|118217.5|118320.5|118220.5|118248|118148|208
1632791700000|2021-09-28 01:15:00|118318.2|118218.2|118327.5|118227.5|118337.5|118237.5|118314.7|118214.7|235
1632792000000|2021-09-28 01:20:00|118327.4|118227.4|118394.1|118294.1|118410.2|118310.2|118305|118205|276
1632792300000|2021-09-28 01:25:00|118393.9|118293.9|118359.5|118259.5|118402|118302|118337.9|118237.9|280
1632792600000|2021-09-28 01:30:00|118359.2|118259.2|118390.2|118290.2|118392.5|118292.5|118335|118235|308
1632792900000|2021-09-28 01:35:00|118389.9|118289.9|118375.4|118275.4|118395.4|118295.4|118349.5|118249.5|337
1632793200000|2021-09-28 01:40:00|118375.9|118275.9|118418.9|118318.9|118432.5|118332.5|118375.6|118275.6|180
1632793500000|2021-09-28 01:45:00|118417.5|118317.5|118358.5|118258.5|118418|118318|118346.8|118246.8|189
1632793800000|2021-09-28 01:50:00|118358.1|118258.1|118356.5|118256.5|118367.5|118267.5|118337.5|118237.5|229
1632794100000|2021-09-28 01:55:00|118356.4|118256.4|118377.1|118277.1|118386.5|118286.5|118345|118245|212
1632794400000|2021-09-28 02:00:00|118370.9|118270.9|118321.2|118221.2|118370.9|118270.9|118295.1|118195.1|167
1632794700000|2021-09-28 02:05:00|118320.7|118220.7|118258|118158|118320.7|118220.7|118247.2|118147.2|315
1632795000000|2021-09-28 02:10:00|118259|118159|118257|118157|118259.6|118159.6|118235|118135|205
1632795300000|2021-09-28 02:15:00|118260|118160|118269|118169|118302.1|118202.1|118257|118157|208
1632795600000|2021-09-28 02:20:00|118269.5|118169.5|118239|118139|118272.4|118172.4|118225|118125|141
1632795900000|2021-09-28 02:25:00|118235|118135|118266|118166|118273.5|118173.5|118225|118125|107
1632796200000|2021-09-28 02:30:00|118268|118168|118341.9|118241.9|118345.9|118245.9|118268|118168|218
1632796500000|2021-09-28 02:35:00|118343|118243|118332.9|118232.9|118343|118243|118314.5|118214.5|210
1632796800000|2021-09-28 02:40:00|118333.2|118233.2|118344|118244|118347.9|118247.9|118331.9|118231.9|182
1632797100000|2021-09-28 02:45:00|118342.7|118242.7|118317.5|118217.5|118371.9|118271.9|118317.5|118217.5|130
1632797400000|2021-09-28 02:50:00|118318|118218|118362.5|118262.5|118362.5|118262.5|118317.5|118217.5|120
1632797700000|2021-09-28 02:55:00|118356.5|118256.5|118265|118165|118404.4|118304.4|118257.5|118157.5|189
1632798000000|2021-09-28 03:00:00|118267.2|118167.2|118226.5|118126.5|118275.2|118175.2|118209.4|118109.4|225
1632798300000|2021-09-28 03:05:00|118224.1|118124.1|118212.5|118112.5|118239.7|118139.7|118208.9|118108.9|120
1632798600000|2021-09-28 03:10:00|118210.1|118110.1|118215|118115|118230.2|118130.2|118204.5|118104.5|125
1632798900000|2021-09-28 03:15:00|118216|118116|118223.5|118123.5|118235|118135|118201.4|118101.4|127
1632799200000|2021-09-28 03:20:00|118222.9|118122.9|118248.2|118148.2|118259.2|118159.2|118218.1|118118.1|147
1632799500000|2021-09-28 03:25:00|118246.4|118146.4|118271.5|118171.5|118289.5|118189.5|118234.4|118134.4|203
1632799800000|2021-09-28 03:30:00|118272.4|118172.4|118257.2|118157.2|118289.7|118189.7|118253.4|118153.4|155
1632800100000|2021-09-28 03:35:00|118257.7|118157.7|118292.4|118192.4|118294.5|118194.5|118242.4|118142.4|102
1632800400000|2021-09-28 03:40:00|118294|118194|118297|118197|118297|118197|118275|118175|59
1632800700000|2021-09-28 03:45:00|118296.5|118196.5|118313.5|118213.5|118315.9|118215.9|118287.4|118187.4|72
1632801000000|2021-09-28 03:50:00|118314|118214|118318|118218|118327|118227|118305|118205|80
1632801300000|2021-09-28 03:55:00|118318.5|118218.5|118308|118208|118319.5|118219.5|118256.1|118156.1|151
1632801600000|2021-09-28 04:00:00|118308.5|118208.5|118316.4|118216.4|118321.7|118221.7|118296.7|118196.7|106
1632801900000|2021-09-28 04:05:00|118315.4|118215.4|118307.5|118207.5|118341.2|118241.2|118306.7|118206.7|113
1632802200000|2021-09-28 04:10:00|118310.2|118210.2|118328.2|118228.2|118328.7|118228.7|118292.5|118192.5|115
1632802500000|2021-09-28 04:15:00|118327.2|118227.2|118311.2|118211.2|118327.7|118227.7|118309.9|118209.9|59
1632802800000|2021-09-28 04:20:00|118309.7|118209.7|118369.5|118269.5|118374.2|118274.2|118308.5|118208.5|123
1632803100000|2021-09-28 04:25:00|118368.7|118268.7|118345.2|118245.2|118368.7|118268.7|118335|118235|190
1632803400000|2021-09-28 04:30:00|118344.4|118244.4|118388.5|118288.5|118397.5|118297.5|118344.4|118244.4|181
1632803700000|2021-09-28 04:35:00|118387|118287|118378.5|118278.5|118409.5|118309.5|118377|118277|122
1632804000000|2021-09-28 04:40:00|118378|118278|118370.5|118270.5|118390.1|118290.1|118360.5|118260.5|118
1632804300000|2021-09-28 04:45:00|118370|118270|118345|118245|118375.7|118275.7|118331.6|118231.6|72
1632804600000|2021-09-28 04:50:00|118346.9|118246.9|118369.9|118269.9|118377.2|118277.2|118346.9|118246.9|76
1632804900000|2021-09-28 04:55:00|118369.4|118269.4|118376.4|118276.4|118389.7|118289.7|118358.9|118258.9|167
1632805200000|2021-09-28 05:00:00|118374.5|118274.5|118376.5|118276.5|118386.2|118286.2|118342.5|118242.5|229
1632805500000|2021-09-28 05:05:00|118381.5|118281.5|118405|118305|118405|118305|118371.9|118271.9|116
1632805800000|2021-09-28 05:10:00|118409.5|118309.5|118418.7|118318.7|118476.2|118376.2|118409.5|118309.5|196
1632806100000|2021-09-28 05:15:00|118418.2|118318.2|118375|118275|118419.2|118319.2|118374.5|118274.5|162
1632806400000|2021-09-28 05:20:00|118371|118271|118375|118275|118412.5|118312.5|118370.9|118270.9|87
1632806700000|2021-09-28 05:25:00|118379.9|118279.9|118404.4|118304.4|118440|118340|118379.9|118279.9|144
1632807000000|2021-09-28 05:30:00|118403.9|118303.9|118442.5|118342.5|118447|118347|118391|118291|170
1632807300000|2021-09-28 05:35:00|118443.4|118343.4|118390.5|118290.5|118443.9|118343.9|118385|118285|145
1632807600000|2021-09-28 05:40:00|118390|118290|118392.4|118292.4|118415.4|118315.4|118384.1|118284.1|94
1632807900000|2021-09-28 05:45:00|118393.4|118293.4|118358.9|118258.9|118403|118303|118345|118245|148
1632808200000|2021-09-28 05:50:00|118361.2|118261.2|118309.4|118209.4|118376.7|118276.7|118308.9|118208.9|160
1632808500000|2021-09-28 05:55:00|118310.4|118210.4|118268|118168|118329.2|118229.2|118267.5|118167.5|244
1632808800000|2021-09-28 06:00:00|118267|118167|118267.5|118167.5|118295.5|118195.5|118246.5|118146.5|223
1632809100000|2021-09-28 06:05:00|118265.6|118165.6|118335|118235|118335|118235|118264.7|118164.7|200
1632809400000|2021-09-28 06:10:00|118337.5|118237.5|118350.2|118250.2|118353|118253|118323.1|118223.1|162
1632809700000|2021-09-28 06:15:00|118351|118251|118371.5|118271.5|118385|118285|118350.2|118250.2|277
1632810000000|2021-09-28 06:20:00|118368.9|118268.9|118452.9|118352.9|118452.9|118352.9|118355|118255|231
1632810300000|2021-09-28 06:25:00|118452.4|118352.4|118584.5|118484.5|118590.2|118490.2|118422.7|118322.7|257
1632810600000|2021-09-28 06:30:00|118585|118485|118581.8|118481.8|118595|118495|118567.9|118467.9|114
1632810900000|2021-09-28 06:35:00|118577.1|118477.1|118652|118452|118652.6|118501.1|118568.9|118450.5|87
1632811200000|2021-09-28 06:40:00|118652.4|118452.4|118648.2|118448.2|118661.6|118461.6|118610|118410|207
1632811500000|2021-09-28 06:45:00|118651|118451|118622|118522|118679|118541.8|118580|118428.6|250
1632811800000|2021-09-28 06:50:00|118623|118523|118663.2|118563.2|118667.9|118567.9|118608.9|118508.9|104
1632812100000|2021-09-28 06:55:00|118675|118575|118663.9|118563.9|118686.2|118586.2|118658.5|118558.5|52
1632812400000|2021-09-28 07:00:00|118664.4|118564.4|118636.6|118536.6|118664.4|118564.4|118594.9|118452.6|75
1632812700000|2021-09-28 07:05:00|118637.5|118537.5|118728.6|118628.6|118735|118635|118632.4|118532.4|104
1632813000000|2021-09-28 07:10:00|118725.3|118625.3|118762.9|118662.9|118806.9|118684.6|118725.3|118600.9|166
1632813300000|2021-09-28 07:15:00|118763.4|118663.4|118693.6|118593.6|118792.9|118692.9|118688|118588|132
1632813600000|2021-09-28 07:20:00|118694.6|118594.6|118739.6|118639.6|118742.9|118642.9|118655.3|118555.3|109
1632813900000|2021-09-28 07:25:00|118740.1|118640.1|118728.2|118628.2|118741.6|118641.6|118716|118616|33
1632814200000|2021-09-28 07:30:00|118732.9|118632.9|118739.4|118639.4|118741.9|118641.9|118711|118611|104
1632814500000|2021-09-28 07:35:00|118739.9|118639.9|118723.4|118623.4|118760.9|118660.9|118722.9|118622.9|90
1632814800000|2021-09-28 07:40:00|118722.9|118622.9|118760.5|118660.5|118764.7|118664.7|118722.9|118622.9|63
1632815100000|2021-09-28 07:45:00|118761|118661|118761.8|118661.8|118765.4|118665.4|118751.2|118651.2|35
1632815400000|2021-09-28 07:50:00|118755.9|118655.9|118700.9|118600.9|118768.5|118657.2|118690|118530|58
1632815700000|2021-09-28 07:55:00|118696|118596|118680|118580|118750.5|118625|118665.3|118473.9|132
1632816000000|2021-09-28 08:00:00|118683.7|118583.7|118680.4|118580.4|118700.9|118600.9|118657.7|118557.7|78
1632816300000|2021-09-28 08:05:00|118682.4|118582.4|118703.5|118603.5|118737.5|118607.5|118670|118523.5|96
1632816600000|2021-09-28 08:10:00|118704|118604|118765.1|118565.1|118831.8|118631.8|118703.5|118565.1|118
1632816900000|2021-09-28 08:15:00|118775.1|118575.1|118774|118574|118802|118648|118732|118574|60
1632817200000|2021-09-28 08:20:00|118771.5|118571.5|118813.7|118613.7|118824.7|118685.5|118757.4|118571.5|78
1632817500000|2021-09-28 08:25:00|118814.7|118614.7|118797|118597|118840.5|118640.5|118789.5|118589.5|94
1632817800000|2021-09-28 08:30:00|118796|118596|118716.3|118616.3|118809.2|118659.4|118716.3|118570.1|72
1632818100000|2021-09-28 08:35:00|118716.1|118616.1|118794.8|118594.8|118801.5|118655.5|118713.5|118581.5|63
1632818400000|2021-09-28 08:40:00|118735|118635|118783.8|118583.8|118795.5|118635|118735|118574.8|71
1632818700000|2021-09-28 08:45:00|118782.8|118582.8|118783.3|118583.3|118784.3|118622.3|118722.3|118580.8|16
1632819000000|2021-09-28 08:50:00|118788.3|118588.3|118744|118544|118790.8|118606.5|118688|118534|89
1632819300000|2021-09-28 08:55:00|118743.5|118543.5|118704|118504|118753|118572.1|118640.1|118485.8|71
1632819600000|2021-09-28 09:00:00|118705.5|118505.5|118650.1|118550.1|118715.7|118568.5|118630.4|118463.3|58
1632819900000|2021-09-28 09:05:00|118653.9|118553.9|118687|118587|118709.7|118589.5|118641.9|118504.3|36
1632820200000|2021-09-28 09:10:00|118689.5|118589.5|118706.2|118506.2|118706.2|118589.5|118643|118505.7|26
1632820500000|2021-09-28 09:15:00|118705|118505|118667.6|118567.6|118707.7|118582.1|118665.9|118505|9
1632820800000|2021-09-28 09:20:00|118681.6|118581.6|118662.7|118562.7|118681.6|118581.6|118662.7|118562.7|10
1632821100000|2021-09-28 09:25:00|118664.4|118564.4|118708.4|118508.4|118709.5|118564.8|118641.9|118507.5|32
1632821400000|2021-09-28 09:30:00|118708.5|118508.5|118719.5|118519.5|118719.5|118572.5|118664|118507.2|15
1632821700000|2021-09-28 09:35:00|118682|118582|118722.2|118522.2|118747|118582.5|118682|118519.5|43
1632822000000|2021-09-28 09:40:00|118724.7|118524.7|118677.5|118577.5|118763.5|118614|118668.3|118515.1|49
1632822300000|2021-09-28 09:45:00|118669.1|118569.1|118665|118565|118678.4|118578.4|118655|118555|16
1632822600000|2021-09-28 09:50:00|118672.5|118572.5|118677.5|118577.5|118726.5|118605|118665|118526.5|19
1632822900000|2021-09-28 09:55:00|118666|118566|118695.1|118595.1|118725.8|118599.5|118666|118516.5|32
1632823200000|2021-09-28 10:00:00|118695|118595|118761.3|118561.3|118801.5|118645|118695|118552.5|36
1632823500000|2021-09-28 10:05:00|118699.3|118599.3|118754.9|118654.9|118780.5|118654.9|118699.3|118561.3|23
1632823800000|2021-09-28 10:10:00|118755|118655|118764.5|118664.5|118801.7|118664.5|118747.5|118593.5|31
1632824100000|2021-09-28 10:15:00|118770|118670|118766.5|118666.5|118770.5|118670.5|118757.5|118657.5|20
1632824400000|2021-09-28 10:20:00|118767|118667|118821.5|118621.5|118821.5|118667|118756.5|118621.5|4
1632824700000|2021-09-28 10:25:00|118757.5|118657.5|118836.7|118636.7|118839.5|118672.5|118757.5|118621.5|22
1632825000000|2021-09-28 10:30:00|118836.2|118636.2|118837.6|118637.6|118838.2|118695.1|118775|118629.5|28
1632825300000|2021-09-28 10:35:00|118837.5|118637.5|118787.6|118687.6|118837.5|118698|118774.6|118637.5|12
1632825600000|2021-09-28 10:40:00|118788.5|118688.5|118810.1|118710.1|118815.1|118715.1|118788.5|118688.5|22
1632825900000|2021-09-28 10:45:00|118819.7|118719.7|118872.5|118672.5|118873|118725|118809|118672.5|12
1632826200000|2021-09-28 10:50:00|118872.4|118672.4|118875.1|118675.1|118875.1|118735.9|118835.9|118671.4|6
1632826500000|2021-09-28 10:55:00|118875|118675|118872.5|118672.5|118875|118734.5|118821.9|118671.3|11
1632826800000|2021-09-28 11:00:00|118865.1|118665.1|118814|118714|118872.4|118715.5|118809|118664.8|16
1632827100000|2021-09-28 11:05:00|118815|118715|118814|118714|118815|118715|118808|118708|4
1632827400000|2021-09-28 11:10:00|118806.5|118706.5|118813.3|118713.3|118866.5|118716.5|118806.5|118664.8|13
1632827700000|2021-09-28 11:15:00|118800.1|118700.1|118805.8|118705.8|118808|118708|118778.2|118678.2|39
1632828000000|2021-09-28 11:20:00|118810.5|118710.5|118779.8|118679.8|118812|118712|118731.5|118590.5|82
1632828300000|2021-09-28 11:25:00|118778.8|118678.8|118737.5|118637.5|118780.3|118680.3|118729.7|118629.7|23
1632828600000|2021-09-28 11:30:00|118738|118638|118833.5|118633.5|118840.5|118677.5|118736|118607.5|30
1632828900000|2021-09-28 11:35:00|118830|118630|118813.5|118613.5|118833|118633|118807.5|118607.5|39
1632829200000|2021-09-28 11:40:00|118753|118653|118759|118559|118792.5|118670.5|118682.1|118519.5|50
1632829500000|2021-09-28 11:45:00|118760|118560|118760.5|118560.5|118771.5|118632.2|118686|118543.8|49
1632829800000|2021-09-28 11:50:00|118763.5|118563.5|118690|118590|118766.5|118595.5|118681.6|118538.5|40
1632830100000|2021-09-28 11:55:00|118690.7|118590.7|118685.5|118585.5|118694|118594|118677.5|118577.5|23
1632830400000|2021-09-28 12:00:00|118686|118586|118745.5|118545.5|118751|118612|118679.5|118543.5|29
1632830700000|2021-09-28 12:05:00|118750.5|118550.5|118735.5|118635.5|118795.1|118650.1|118722.5|118550.5|59
1632831000000|2021-09-28 12:10:00|118737.5|118637.5|118737.5|118637.5|118746|118646|118736|118636|8
1632831300000|2021-09-28 12:15:00|118736.9|118636.9|118815|118615|118837.5|118672.5|118726.5|118615|39
1632831600000|2021-09-28 12:20:00|118819|118619|118835.1|118635.1|118841|118698.9|118752.4|118618.4|31
1632831900000|2021-09-28 12:25:00|118836.4|118636.4|118846.5|118646.5|118855.1|118674.7|118774.7|118636.4|22
1632832200000|2021-09-28 12:30:00|118846|118646|118760.1|118660.1|118846|118677.5|118753.4|118637.5|17
1632832500000|2021-09-28 12:35:00|118765.1|118665.1|118854.4|118654.4|118856.5|118720.4|118765.1|118645.1|28
1632832800000|2021-09-28 12:40:00|118821.4|118721.4|118825|118725|118832.4|118732.4|118815|118715|13
1632833100000|2021-09-28 12:45:00|118823.3|118723.3|118851.5|118651.5|118866.9|118723.3|118812|118646.5|16
1632833400000|2021-09-28 12:50:00|118815|118715|118826.3|118726.3|118865|118735.1|118814|118651.5|20
1632833700000|2021-09-28 12:55:00|118815.5|118715.5|118806.2|118706.2|118826.3|118726.3|118806.2|118706.2|7
1632834000000|2021-09-28 13:00:00|118808.1|118708.1|118759.9|118659.9|118824.5|118708.1|118741.2|118607|54
1632834300000|2021-09-28 13:05:00|118761.5|118661.5|118795|118595|118795|118663.6|118725|118583.5|25
1632834600000|2021-09-28 13:10:00|118800.9|118600.9|118807.5|118607.5|118810.1|118671.7|118742.9|118600.9|11
1632834900000|2021-09-28 13:15:00|118806.9|118606.9|118806.9|118606.9|118806.9|118643.1|118743.1|118606.9|3
1632835200000|2021-09-28 13:20:00|118770.3|118670.3|118765|118665|118815|118676.2|118765|118606.9|8
1632835500000|2021-09-28 13:25:00|118768.7|118668.7|118762|118662|118775.5|118675.5|118742.4|118642.4|44
1632835800000|2021-09-28 13:30:00|118763.5|118663.5|118825.5|118725.5|118825.5|118725.5|118746.9|118646.9|62
1632836100000|2021-09-28 13:35:00|118825|118725|118819.8|118719.8|118825.5|118725.5|118819.8|118719.8|17
1632836400000|2021-09-28 13:40:00|118821.3|118721.3|118826.9|118726.9|118837.8|118737.8|118821.3|118721.3|24
1632836700000|2021-09-28 13:45:00|118827|118727|118919|118719|118924.2|118760.7|118826.5|118688.6|63
1632837000000|2021-09-28 13:50:00|118919.5|118719.5|118925|118725|118925.5|118725.5|118919|118719|10
1632837300000|2021-09-28 13:55:00|118924.5|118724.5|118830|118730|118924.5|118779|118830|118716|56
1632837600000|2021-09-28 14:00:00|118828.5|118728.5|118912.6|118712.6|118918.5|118775.6|118828.5|118712.6|42
1632837900000|2021-09-28 14:05:00|118911.6|118711.6|118913.5|118813.5|118913.5|118813.5|118840.9|118706.6|87
1632838200000|2021-09-28 14:10:00|118913|118813|118905.5|118805.5|118969.7|118813.5|118836.5|118687.5|84
1632838500000|2021-09-28 14:15:00|118905|118805|118884|118784|118935|118805.5|118856.9|118720|63
1632838800000|2021-09-28 14:20:00|118883.5|118783.5|118824.3|118724.3|118931|118831|118823.8|118723.8|97
1632839100000|2021-09-28 14:25:00|118824.8|118724.8|118932.9|118732.9|118957.5|118816|118824.5|118724.5|81
1632839400000|2021-09-28 14:30:00|118929.3|118729.3|118833|118733|118929.3|118796.5|118811.6|118694.3|111
1632839700000|2021-09-28 14:35:00|118835|118735|118784.9|118684.9|118843|118743|118784.9|118684.9|40
1632840000000|2021-09-28 14:40:00|118786|118686|118794.2|118694.2|118805.5|118705.5|118786|118686|28
1632840300000|2021-09-28 14:45:00|118793.7|118693.7|118790.5|118690.5|118793.7|118693.7|118742.1|118642.1|70
1632840600000|2021-09-28 14:50:00|118791|118691|118803|118703|118810|118710|118780.5|118680.5|45
1632840900000|2021-09-28 14:55:00|118803.5|118703.5|118817.5|118717.5|118827.5|118727.5|118803|118703|50
1632841200000|2021-09-28 15:00:00|118814.5|118714.5|118820|118720|118820|118720|118792.5|118692.5|55
1632841500000|2021-09-28 15:05:00|118825.3|118725.3|118826|118726|118838|118738|118814|118714|74
1632841800000|2021-09-28 15:10:00|118825.5|118725.5|118808.5|118708.5|118826|118726|118808.1|118708.1|14
1632842100000|2021-09-28 15:15:00|118809|118709|118819|118719|118829|118729|118809|118709|24
1632842400000|2021-09-28 15:20:00|118818|118718|118807.5|118707.5|118818|118718|118807|118707|13
1632842700000|2021-09-28 15:25:00|118802.5|118702.5|118796.5|118696.5|118802.5|118702.5|118795.5|118695.5|8
1632843000000|2021-09-28 15:30:00|118801.5|118701.5|118791.5|118691.5|118801.5|118701.5|118791.5|118691.5|7
1632843300000|2021-09-28 15:35:00|118790.9|118690.9|118824.3|118624.3|118849|118690.9|118703|118543.1|60
1632843600000|2021-09-28 15:40:00|118824.5|118624.5|118811|118711|118841|118711|118791|118624.5|44
1632843900000|2021-09-28 15:45:00|118809.6|118709.6|118760.9|118660.9|118809.6|118709.6|118760.9|118660.9|45
1632844200000|2021-09-28 15:50:00|118757.9|118657.9|118760.5|118660.5|118760.9|118660.9|118757.3|118657.3|12
1632844500000|2021-09-28 15:55:00|118762.5|118662.5|118819|118719|118821|118721|118762.5|118662.5|37
1632844800000|2021-09-28 16:00:00|118819.5|118719.5|118815|118715|118819.5|118719.5|118804.5|118704.5|27
1632845100000|2021-09-28 16:05:00|118814.5|118714.5|118860|118660|118865.5|118714.5|118814|118656|22
1632845400000|2021-09-28 16:10:00|118859.5|118659.5|118809.5|118709.5|118859.5|118710|118802.5|118659.5|26
1632845700000|2021-09-28 16:15:00|118798.5|118698.5|118842.6|118642.6|118845.6|118709.5|118785|118636.1|67
1632846000000|2021-09-28 16:20:00|118837.1|118637.1|118842.6|118642.6|118842.6|118642.6|118837.1|118637.1|8
1632846300000|2021-09-28 16:25:00|118841.1|118641.1|118842|118642|118842.9|118642.9|118841.1|118641.1|6
1632846600000|2021-09-28 16:30:00|118841.9|118641.9|118779.9|118679.9|118865.1|118703|118779.9|118641.9|15
1632846900000|2021-09-28 16:35:00|118776.6|118676.6|118786.5|118686.5|118786.5|118686.5|118770.5|118670.5|44
1632847200000|2021-09-28 16:40:00|118787.5|118687.5|118837|118637|118837|118688.5|118787.5|118631|15
1632847500000|2021-09-28 16:45:00|118838.5|118638.5|118864.1|118764.1|118925|118766.1|118811.1|118638.5|64
1632847800000|2021-09-28 16:50:00|118864.4|118764.4|118863.5|118763.5|118866.9|118766.9|118858|118758|22
1632848100000|2021-09-28 16:55:00|118862|118762|118865.4|118765.4|118865.4|118765.4|118851.5|118751.5|14
1632848400000|2021-09-28 17:00:00|118865.9|118765.9|118930.6|118730.6|118950.5|118800.5|118865|118729.1|68
1632848700000|2021-09-28 17:05:00|118931|118731|118870|118770|118931|118780|118870|118730|20
1632849000000|2021-09-28 17:10:00|118869.5|118769.5|118893.5|118793.5|118893.5|118793.5|118869.5|118769.5|23
1632849300000|2021-09-28 17:15:00|118896|118796|118953.3|118753.3|118956.1|118803.5|118896|118752.5|45
1632849600000|2021-09-28 17:20:00|118881.1|118781.1|118886|118686|118886|118784.1|118827.5|118675|58
1632849900000|2021-09-28 17:25:00|118885|118685|118874.9|118674.9|118885|118685|118874.9|118674.9|10
1632850200000|2021-09-28 17:30:00|118879.1|118679.1|118891.3|118691.3|118894.1|118718.5|118818.5|118679.1|20
1632850800000|2021-09-28 17:40:00|118884.8|118684.8|118874.9|118674.9|118884.9|118684.9|118874.9|118674.9|3
1632851100000|2021-09-28 17:45:00|118875.4|118675.4|118934.1|118734.1|118936.6|118736.6|118874.9|118674.9|38
1632851400000|2021-09-28 17:50:00|118933.6|118733.6|118924.9|118724.9|118933.6|118733.6|118924.9|118724.9|3
1632851700000|2021-09-28 17:55:00|118899.1|118799.1|118945|118745|118968.9|118819.1|118899.1|118745|27
1632852600000|2021-09-28 18:10:00|118945.5|118745.5|118910|118810|118945.5|118815.3|118903.5|118745.5|14
1632852900000|2021-09-28 18:15:00|118907.5|118807.5|118900|118800|118907.5|118807.5|118900|118800|15
1632853200000|2021-09-28 18:20:00|118899.8|118799.8|118934.8|118734.8|118935|118799.8|118884.5|118734.5|32
1632853500000|2021-09-28 18:25:00|118933|118733|118932.5|118732.5|118933|118733|118932.5|118732.5|2
1632854100000|2021-09-28 18:35:00|118933.5|118733.5|118866.5|118766.5|118933.5|118767|118866|118716|10
1632854400000|2021-09-28 18:40:00|118865|118765|118817.5|118717.5|118865|118765|118817|118717|29
1632854700000|2021-09-28 18:45:00|118817|118717|118813|118713|118853.8|118717|118802|118645.5|41
1632855000000|2021-09-28 18:50:00|118812.5|118712.5|118808.5|118708.5|118812.5|118712.5|118807.7|118707.7|34
1632855300000|2021-09-28 18:55:00|118810|118710|118849.5|118749.5|118849.5|118749.5|118810|118710|31
1632855600000|2021-09-28 19:00:00|118849|118749|118846.5|118746.5|118849.5|118749.5|118846.5|118746.5|8
1632855900000|2021-09-28 19:05:00|118847|118747|118846.5|118746.5|118847|118747|118846.5|118746.5|4
1632856200000|2021-09-28 19:10:00|118847|118747|118847|118747|118847|118747|118847|118747|1
1632856500000|2021-09-28 19:15:00|118848|118748|118847.5|118747.5|118848.5|118748.5|118846|118746|12
1632856800000|2021-09-28 19:20:00|118846.5|118746.5|118852.5|118752.5|118856.5|118756.5|118845.5|118745.5|16
1632857100000|2021-09-28 19:25:00|118854.5|118754.5|118864.5|118764.5|118867|118767|118854.5|118754.5|13
1632857400000|2021-09-28 19:30:00|118865|118765|118870|118770|118891.5|118791.5|118865|118765|49
1632857700000|2021-09-28 19:35:00|118869.5|118769.5|118870|118770|118870.5|118770.5|118869.5|118769.5|9
1632858000000|2021-09-28 19:40:00|118870.5|118770.5|118881|118781|118908.8|118808.8|118860|118760|31
1632858300000|2021-09-28 19:45:00|118928|118728|118925.5|118725.5|118930.5|118730.5|118925.5|118725.5|13
1632858600000|2021-09-28 19:50:00|118881|118781|118952.5|118752.5|118965.9|118823.5|118881|118752.5|41
1632858900000|2021-09-28 19:55:00|118953|118753|118910.5|118710.5|118953|118753|118910.5|118710.5|26
1632873600000|2021-09-29 00:00:00|118900|118700|118932.5|118732.5|119098|118819.2|118885|118685|304
1632873900000|2021-09-29 00:05:00|118931|118731|118794.7|118694.7|118940.5|118780|118775|118675|282
1632874200000|2021-09-29 00:10:00|118793.8|118693.8|118844.4|118744.4|118882.2|118782.2|118786.9|118686.9|342
1632874500000|2021-09-29 00:15:00|118843.4|118743.4|118758.2|118658.2|118872.2|118772.2|118725.5|118625.5|378
1632874800000|2021-09-29 00:20:00|118754.5|118654.5|118730.5|118630.5|118768.2|118668.2|118711.1|118611.1|276
1632875100000|2021-09-29 00:25:00|118736.5|118636.5|118744.5|118644.5|118762.2|118662.2|118713.5|118613.5|281
1632875400000|2021-09-29 00:30:00|118746.5|118646.5|118745.5|118645.5|118777.1|118677.1|118739.9|118639.9|205
1632875700000|2021-09-29 00:35:00|118745|118645|118700.7|118600.7|118745.5|118645.5|118690.5|118590.5|256
1632876000000|2021-09-29 00:40:00|118695|118595|118649.9|118549.9|118709.5|118609.5|118610.4|118510.4|424
1632876300000|2021-09-29 00:45:00|118653.1|118553.1|118625.5|118525.5|118661.7|118561.7|118620.9|118520.9|220
1632876600000|2021-09-29 00:50:00|118623|118523|118733.4|118633.4|118735.7|118635.7|118623|118523|316
1632876900000|2021-09-29 00:55:00|118735.5|118635.5|118764.1|118664.1|118803.2|118703.2|118722.1|118622.1|333
1632877200000|2021-09-29 01:00:00|118770.2|118670.2|118749.2|118649.2|118805|118705|118735.2|118635.2|386
1632877500000|2021-09-29 01:05:00|118745|118645|118770.2|118670.2|118778.7|118678.7|118718.9|118618.9|313
1632877800000|2021-09-29 01:10:00|118774.8|118674.8|118753.1|118653.1|118794.5|118694.5|118746.4|118646.4|305
1632878100000|2021-09-29 01:15:00|118753.6|118653.6|118732.8|118632.8|118770.8|118670.8|118727|118627|242
1632878400000|2021-09-29 01:20:00|118733.5|118633.5|118783.2|118683.2|118788.7|118688.7|118732.1|118632.1|249
1632878700000|2021-09-29 01:25:00|118778.1|118678.1|118837.2|118737.2|118843.4|118743.4|118774.4|118674.4|367
1632879000000|2021-09-29 01:30:00|118837.5|118737.5|118857.5|118757.5|118880.4|118780.4|118808.5|118708.5|445
1632879300000|2021-09-29 01:35:00|118858.7|118758.7|118818.4|118718.4|118868.7|118768.7|118782.9|118682.9|348
1632879600000|2021-09-29 01:40:00|118814.5|118714.5|118745|118645|118825.5|118725.5|118740.4|118640.4|285
1632879900000|2021-09-29 01:45:00|118747.1|118647.1|118779.2|118679.2|118805.5|118705.5|118745|118645|352
1632880200000|2021-09-29 01:50:00|118778.2|118678.2|118803.1|118703.1|118849.1|118749.1|118778.2|118678.2|330
1632880500000|2021-09-29 01:55:00|118803.5|118703.5|118745.5|118645.5|118803.5|118703.5|118737.5|118637.5|398
1632880800000|2021-09-29 02:00:00|118745|118645|118706.9|118606.9|118780.5|118680.5|118706.9|118606.9|338
1632881100000|2021-09-29 02:05:00|118707.2|118607.2|118673.4|118573.4|118714.7|118614.7|118649.4|118549.4|240
1632881400000|2021-09-29 02:10:00|118670.5|118570.5|118682.5|118582.5|118703.8|118603.8|118652.9|118552.9|316
1632881700000|2021-09-29 02:15:00|118683.5|118583.5|118703.5|118603.5|118725.7|118625.7|118671.9|118571.9|309
1632882000000|2021-09-29 02:20:00|118704|118604|118673.4|118573.4|118704|118604|118629.9|118529.9|355
1632882300000|2021-09-29 02:25:00|118671.4|118571.4|118664.7|118564.7|118711.4|118611.4|118650.4|118550.4|284
1632882600000|2021-09-29 02:30:00|118663.7|118563.7|118704.9|118604.9|118726.4|118626.4|118655.4|118555.4|371
1632882900000|2021-09-29 02:35:00|118704.7|118604.7|118708.9|118608.9|118720.5|118620.5|118675|118575|299
1632883200000|2021-09-29 02:40:00|118718.8|118618.8|118751.9|118651.9|118753.7|118653.7|118700.2|118600.2|296
1632883500000|2021-09-29 02:45:00|118751.4|118651.4|118711|118611|118753.9|118653.9|118689.1|118589.1|236
1632883800000|2021-09-29 02:50:00|118714.2|118614.2|118761.4|118661.4|118782.5|118682.5|118691|118591|253
1632884100000|2021-09-29 02:55:00|118762|118662|118745.4|118645.4|118781.2|118681.2|118745.4|118645.4|223
1632884400000|2021-09-29 03:00:00|118741.5|118641.5|118682.5|118582.5|118741.5|118641.5|118663.4|118563.4|295
1632884700000|2021-09-29 03:05:00|118682|118582|118701.5|118601.5|118734.2|118634.2|118681.4|118581.4|205
1632885000000|2021-09-29 03:10:00|118701|118601|118693.4|118593.4|118714.5|118614.5|118691.5|118591.5|127
1632885300000|2021-09-29 03:15:00|118692.9|118592.9|118656.6|118556.6|118707|118607|118656.4|118556.4|203
1632885600000|2021-09-29 03:20:00|118656.4|118556.4|118634|118534|118656.4|118556.4|118615|118515|266
1632885900000|2021-09-29 03:25:00|118632.5|118532.5|118541.4|118441.4|118632.5|118532.5|118538.9|118438.9|348
1632886200000|2021-09-29 03:30:00|118542.9|118442.9|118559.5|118459.5|118576.1|118476.1|118541|118441|266
1632886500000|2021-09-29 03:35:00|118560.1|118460.1|118602.2|118502.2|118609.7|118509.7|118560.1|118460.1|181
1632886800000|2021-09-29 03:40:00|118601.2|118501.2|118582.2|118482.2|118601.2|118501.2|118579.4|118479.4|131
1632887100000|2021-09-29 03:45:00|118583.2|118483.2|118629.4|118529.4|118639.7|118539.7|118581.5|118481.5|127
1632887400000|2021-09-29 03:50:00|118628.9|118528.9|118621.2|118521.2|118630.5|118530.5|118602.5|118502.5|208
1632887700000|2021-09-29 03:55:00|118620.5|118520.5|118641.5|118541.5|118643.7|118543.7|118614.5|118514.5|163
1632888000000|2021-09-29 04:00:00|118643.7|118543.7|118642.2|118542.2|118697.2|118597.2|118640.9|118540.9|157
1632888300000|2021-09-29 04:05:00|118643.2|118543.2|118622.5|118522.5|118643.2|118543.2|118620.9|118520.9|164
1632888600000|2021-09-29 04:10:00|118622.7|118522.7|118652.9|118552.9|118673.2|118573.2|118622.7|118522.7|177
1632888900000|2021-09-29 04:15:00|118653.9|118553.9|118642.2|118542.2|118671.1|118571.1|118633.5|118533.5|270
1632889200000|2021-09-29 04:20:00|118640.4|118540.4|118603.7|118503.7|118640.4|118540.4|118591.5|118491.5|202
1632889500000|2021-09-29 04:25:00|118604.5|118504.5|118582.5|118482.5|118604.5|118504.5|118556.1|118456.1|225
1632889800000|2021-09-29 04:30:00|118582.7|118482.7|118560.4|118460.4|118592.7|118492.7|118549.6|118449.6|151
1632890100000|2021-09-29 04:35:00|118563.5|118463.5|118535|118435|118569.8|118469.8|118530.4|118430.4|178
1632890400000|2021-09-29 04:40:00|118532.5|118432.5|118491.2|118391.2|118540|118440|118476.5|118376.5|178
1632890700000|2021-09-29 04:45:00|118492.5|118392.5|118513.1|118413.1|118520.7|118420.7|118476.5|118376.5|184
1632891000000|2021-09-29 04:50:00|118513.2|118413.2|118511.4|118411.4|118521.5|118421.5|118492.4|118392.4|195
1632891300000|2021-09-29 04:55:00|118511.9|118411.9|118504.5|118404.5|118516.5|118416.5|118499.9|118399.9|89
1632891600000|2021-09-29 05:00:00|118495.4|118395.4|118492.5|118392.5|118529.7|118429.7|118474.5|118374.5|214
1632891900000|2021-09-29 05:05:00|118493.4|118393.4|118511|118411|118531.5|118431.5|118480.4|118380.4|316
1632892200000|2021-09-29 05:10:00|118515|118415|118532.4|118432.4|118553|118453|118505.4|118405.4|285
1632892500000|2021-09-29 05:15:00|118532.5|118432.5|118505.9|118405.9|118542|118442|118504.5|118404.5|263
1632892800000|2021-09-29 05:20:00|118505.4|118405.4|118534.1|118434.1|118545.5|118445.5|118504.4|118404.4|218
1632893100000|2021-09-29 05:25:00|118534.4|118434.4|118520.5|118420.5|118536.5|118436.5|118498.2|118398.2|231
1632893400000|2021-09-29 05:30:00|118521|118421|118495.7|118395.7|118546.2|118446.2|118492.9|118392.9|192
1632893700000|2021-09-29 05:35:00|118495.5|118395.5|118427.5|118327.5|118495.7|118395.7|118427.1|118327.1|234
1632894000000|2021-09-29 05:40:00|118427.1|118327.1|118395|118295|118432|118332|118395|118295|240
1632894300000|2021-09-29 05:45:00|118399.1|118299.1|118431.5|118331.5|118501|118401|118393|118293|349
1632894600000|2021-09-29 05:50:00|118430.4|118330.4|118430.2|118330.2|118442.5|118342.5|118404|118304|323
1632894900000|2021-09-29 05:55:00|118429.4|118329.4|118484.5|118384.5|118484.7|118384.7|118429.4|118329.4|410
1632895200000|2021-09-29 06:00:00|118483.5|118383.5|118516.9|118416.9|118524.5|118424.5|118438.9|118338.9|413
1632895500000|2021-09-29 06:05:00|118518.4|118418.4|118509.5|118409.5|118524.1|118424.1|118471.5|118371.5|420
1632895800000|2021-09-29 06:10:00|118508.4|118408.4|118477.1|118377.1|118523.5|118423.5|118467.5|118367.5|382
1632896100000|2021-09-29 06:15:00|118473.5|118373.5|118413.1|118313.1|118477.5|118377.5|118405|118305|404
1632896400000|2021-09-29 06:20:00|118412.5|118312.5|118295.5|118195.5|118413.1|118313.1|118243.5|118143.5|428
1632896700000|2021-09-29 06:25:00|118293.6|118193.6|118314.5|118214.5|118344.7|118244.7|118289.9|118189.9|377
1632897000000|2021-09-29 06:30:00|118311.2|118211.2|118327.4|118227.4|118332|118232|118300.1|118200.1|79
1632897300000|2021-09-29 06:35:00|118408.4|118308.4|118445|118345|118474.1|118374.1|118401.9|118301.9|134
1632897600000|2021-09-29 06:40:00|118458.8|118358.8|118450.1|118250.1|118472.9|118372.9|118354.6|118246.5|161
1632897900000|2021-09-29 06:45:00|118452.5|118252.5|118353.4|118253.4|118480.5|118321.4|118353.4|118251|89
1632898200000|2021-09-29 06:50:00|118353|118253|118400.9|118300.9|118405|118305|118305|118205|117
1632898500000|2021-09-29 06:55:00|118391.4|118291.4|118455.9|118355.9|118466.2|118366.2|118391.4|118291.4|41
1632898800000|2021-09-29 07:00:00|118455.3|118355.3|118487|118387|118499.9|118387|118420|118270|138
1632899100000|2021-09-29 07:05:00|118487.1|118387.1|118570.4|118370.4|118606|118475|118485|118339.5|123
1632899400000|2021-09-29 07:10:00|118570.9|118370.9|118481.8|118381.8|118575.1|118429.5|118475|118360.4|97
1632899700000|2021-09-29 07:15:00|118477.4|118377.4|118517.6|118417.6|118527.6|118427.6|118466.9|118366.9|96
1632900000000|2021-09-29 07:20:00|118495.5|118395.5|118437.9|118337.9|118495.5|118395.5|118437.9|118337.9|64
1632900300000|2021-09-29 07:25:00|118435|118335|118413.9|118213.9|118445|118345|118351.4|118195|119
1632900600000|2021-09-29 07:30:00|118414|118214|118334.9|118234.9|118415|118270|118318.2|118201.9|90
1632900900000|2021-09-29 07:35:00|118341.9|118241.9|118355|118255|118434|118274.9|118341.9|118208.9|124
1632901200000|2021-09-29 07:40:00|118356.4|118256.4|118396.4|118296.4|118469|118307|118352.9|118252.9|82
1632901500000|2021-09-29 07:45:00|118407.5|118307.5|118442.6|118342.6|118451.6|118351.6|118395|118295|76
1632901800000|2021-09-29 07:50:00|118441.6|118341.6|118442.1|118342.1|118467.5|118367.5|118441.4|118341.4|61
1632902100000|2021-09-29 07:55:00|118441.2|118341.2|118426|118326|118446|118346|118419|118319|31
1632902400000|2021-09-29 08:00:00|118425.1|118325.1|118445.1|118345.1|118457.4|118345.1|118397.5|118237.5|105
1632902700000|2021-09-29 08:05:00|118444.9|118344.9|118467.5|118367.5|118468.2|118368.2|118434|118334|68
1632903000000|2021-09-29 08:10:00|118472.5|118372.5|118482.5|118382.5|118489.5|118389.5|118465|118365|62
1632903300000|2021-09-29 08:15:00|118481.5|118381.5|118480.5|118380.5|118505|118405|118467|118367|32
1632903600000|2021-09-29 08:20:00|118482|118382|118478.2|118378.2|118507.5|118407.5|118465.5|118365.5|66
1632903900000|2021-09-29 08:25:00|118473.1|118373.1|118526.5|118426.5|118531.5|118431.5|118452|118352|80
1632904200000|2021-09-29 08:30:00|118527.4|118427.4|118530.3|118430.3|118578.5|118471.5|118526.1|118346.5|88
1632904500000|2021-09-29 08:35:00|118530.8|118430.8|118545.5|118445.5|118545.5|118445.5|118506.5|118406.5|67
1632904800000|2021-09-29 08:40:00|118546.5|118446.5|118572.8|118372.8|118586.2|118469|118526.8|118357.8|97
1632905100000|2021-09-29 08:45:00|118572.3|118372.3|118521|118421|118606|118449|118521|118354.3|90
1632905400000|2021-09-29 08:50:00|118519|118419|118526.5|118426.5|118537.5|118437.5|118519|118419|75
1632905700000|2021-09-29 08:55:00|118526|118426|118519|118419|118575.5|118428.5|118504.5|118354.5|92
1632906000000|2021-09-29 09:00:00|118520.5|118420.5|118508.5|118408.5|118526|118426|118502|118402|20
1632906300000|2021-09-29 09:05:00|118514.5|118414.5|118530.9|118430.9|118583|118432|118511|118382.5|27
1632906600000|2021-09-29 09:10:00|118534.5|118434.5|118533|118433|118545.5|118445.5|118533|118433|6
1632906900000|2021-09-29 09:15:00|118530.9|118430.9|118521.1|118421.1|118530.9|118430.9|118512.1|118412.1|10
1632907200000|2021-09-29 09:20:00|118521.5|118421.5|118517.5|118417.5|118524.5|118424.5|118515.5|118415.5|10
1632907500000|2021-09-29 09:25:00|118517|118417|118511|118411|118524.5|118424.5|118504.5|118404.5|15
1632907800000|2021-09-29 09:30:00|118518.5|118418.5|118618.4|118418.4|118621.5|118462|118518.5|118416.5|33
1632908100000|2021-09-29 09:35:00|118617.9|118417.9|118609.5|118409.5|118630.7|118495.1|118562.3|118408.6|30
1632908400000|2021-09-29 09:40:00|118610.5|118410.5|118622.5|118422.5|118625|118492.5|118573.5|118410.5|27
1632908700000|2021-09-29 09:45:00|118620|118420|118620.5|118520.5|118634.3|118534.3|118583.6|118420|43
1632909000000|2021-09-29 09:50:00|118622|118522|118617|118517|118629.5|118529.5|118616|118516|11
1632909300000|2021-09-29 09:55:00|118619.5|118519.5|118619.5|118519.5|118631.5|118531.5|118617.5|118517.5|15
1632909600000|2021-09-29 10:00:00|118619.9|118519.9|118598|118498|118619.9|118519.9|118585|118485|36
1632909900000|2021-09-29 10:05:00|118596.5|118496.5|118603|118503|118603|118503|118596|118496|8
1632910200000|2021-09-29 10:10:00|118600.5|118500.5|118603.4|118503.4|118606|118506|118600.5|118500.5|11
1632910500000|2021-09-29 10:15:00|118604.4|118504.4|118604.4|118504.4|118636.9|118506.4|118602.9|118436.9|10
1632910800000|2021-09-29 10:20:00|118604.9|118504.9|118624.5|118524.5|118625.5|118525.5|118596.2|118496.2|28
1632911100000|2021-09-29 10:25:00|118624|118524|118622.5|118522.5|118626.7|118526.7|118619.5|118519.5|31
1632911400000|2021-09-29 10:30:00|118620|118520|118606.5|118506.5|118620|118520|118602.4|118502.4|43
1632911700000|2021-09-29 10:35:00|118608|118508|118607|118507|118613.5|118513.5|118601.8|118501.8|17
1632912000000|2021-09-29 10:40:00|118608|118508|118608|118508|118608|118508|118608|118508|1
1632912300000|2021-09-29 10:45:00|118606|118506|118608|118508|118608|118508|118602.8|118502.8|10
1632912900000|2021-09-29 10:55:00|118607.5|118507.5|118607.5|118507.5|118608|118508|118600.8|118500.8|8
1632913200000|2021-09-29 11:00:00|118609.4|118509.4|118610|118510|118610.8|118510.8|118606.8|118506.8|12
1632913500000|2021-09-29 11:05:00|118609|118509|118660|118460|118661|118509|118593.5|118452|25
1632913800000|2021-09-29 11:10:00|118659.5|118459.5|118681.2|118481.2|118681.2|118532.2|118631|118459.5|11
1632914100000|2021-09-29 11:15:00|118678.7|118478.7|118731.1|118531.1|118741.8|118541.8|118664.7|118464.7|57
1632914400000|2021-09-29 11:20:00|118733|118533|118781.1|118581.1|118786.5|118660.1|118722.6|118526|105
1632914700000|2021-09-29 11:25:00|118783.1|118583.1|118728.5|118628.5|118795.1|118641.5|118728|118581.5|20
1632915000000|2021-09-29 11:30:00|118730.5|118630.5|118727.5|118627.5|118737|118637|118718.5|118618.5|9
1632915300000|2021-09-29 11:35:00|118724.5|118624.5|118685.5|118585.5|118727.5|118627.5|118685.5|118585.5|11
1632915600000|2021-09-29 11:40:00|118695|118595|118726.5|118526.5|118726.5|118595|118657.5|118526.5|14
1632915900000|2021-09-29 11:45:00|118721|118521|118725.5|118525.5|118725.5|118561|118660.5|118514.9|16
1632916200000|2021-09-29 11:50:00|118723.5|118523.5|118718|118518|118723.5|118574.8|118657|118518|12
1632916500000|2021-09-29 11:55:00|118713|118513|118666.3|118566.3|118718|118566.3|118646|118507.9|17
1632916800000|2021-09-29 12:00:00|118667.3|118567.3|118667.5|118567.5|118674.5|118574.5|118659.5|118559.5|6
1632917100000|2021-09-29 12:05:00|118660.5|118560.5|118614.4|118514.4|118679|118560.5|118603|118460.5|52
1632917400000|2021-09-29 12:10:00|118661.4|118461.4|118625.5|118525.5|118663.5|118543.5|118590.3|118459.5|60
1632917700000|2021-09-29 12:15:00|118625|118525|118671|118471|118687|118541|118624|118471|15
1632918000000|2021-09-29 12:20:00|118669.5|118469.5|118623.5|118523.5|118669.5|118541|118611|118469.5|26
1632918300000|2021-09-29 12:25:00|118625|118525|118713.5|118513.5|118721|118568|118604.5|118504.5|39
1632918600000|2021-09-29 12:30:00|118712.5|118512.5|118686.9|118586.9|118731.4|118590.4|118641|118508.5|43
1632918900000|2021-09-29 12:35:00|118686.4|118586.4|118767.7|118667.7|118809|118667.7|118685.5|118585.5|38
1632919200000|2021-09-29 12:40:00|118765.2|118665.2|118782|118582|118782|118675.8|118735|118582|41
1632919500000|2021-09-29 12:45:00|118781.5|118581.5|118786|118586|118787.5|118647|118747|118581.5|8
1632919800000|2021-09-29 12:50:00|118785|118585|118735|118635|118800.4|118645.5|118720|118565.5|24
1632920100000|2021-09-29 12:55:00|118776|118576|118710.5|118610.5|118776|118621.5|118685.1|118559.5|37
1632920400000|2021-09-29 13:00:00|118712|118612|118690.5|118590.5|118761.5|118612.5|118690.5|118557.3|16
1632920700000|2021-09-29 13:05:00|118690|118590|118727.8|118627.8|118747.1|118647.1|118685|118585|43
1632921000000|2021-09-29 13:10:00|118720|118620|118725|118625|118775|118634.2|118719|118575|12
1632921300000|2021-09-29 13:15:00|118725.2|118625.2|118730|118630|118730.2|118630.2|118715.8|118615.8|11
1632921600000|2021-09-29 13:20:00|118723|118623|118747|118647|118752|118652|118723|118623|15
1632921900000|2021-09-29 13:25:00|118746.5|118646.5|118742.5|118642.5|118757.5|118657.5|118718|118618|55
1632922200000|2021-09-29 13:30:00|118742|118642|118756.5|118656.5|118756.5|118656.5|118742|118642|11
1632922500000|2021-09-29 13:35:00|118756|118656|118769.5|118669.5|118770|118670|118743.5|118643.5|54
1632922800000|2021-09-29 13:40:00|118770|118670|118772.5|118672.5|118774.5|118674.5|118768.5|118668.5|25
1632923100000|2021-09-29 13:45:00|118772|118672|118760|118660|118791.5|118691.5|118747.8|118647.8|56
1632923400000|2021-09-29 13:50:00|118758.5|118658.5|118689.5|118589.5|118758.5|118658.5|118679|118579|80
1632923700000|2021-09-29 13:55:00|118690|118590|118720|118620|118720|118620|118690|118590|48
1632924000000|2021-09-29 14:00:00|118719.5|118619.5|118724.5|118624.5|118729|118629|118681.5|118581.5|77
1632924300000|2021-09-29 14:05:00|118724|118624|118737.5|118637.5|118746|118646|118724|118624|43
1632924600000|2021-09-29 14:10:00|118737|118637|118736.5|118636.5|118748|118648|118736.5|118636.5|24
1632924900000|2021-09-29 14:15:00|118736|118636|118778.5|118678.5|118778.5|118678.5|118736|118636|67
1632925200000|2021-09-29 14:20:00|118778|118678|118742.1|118642.1|118778|118678|118722.6|118622.6|102
1632925500000|2021-09-29 14:25:00|118742.6|118642.6|118728|118628|118744.5|118644.5|118713|118613|36
1632925800000|2021-09-29 14:30:00|118728.5|118628.5|118773.6|118673.6|118773.6|118673.6|118728.5|118628.5|26
1632926100000|2021-09-29 14:35:00|118773.5|118673.5|118785.5|118685.5|118792.5|118692.5|118773|118673|71
1632926400000|2021-09-29 14:40:00|118784.5|118684.5|118767|118667|118784.5|118684.5|118758.5|118658.5|47
1632926700000|2021-09-29 14:45:00|118754.5|118654.5|118755.5|118655.5|118764.5|118664.5|118731.5|118631.5|37
1632927000000|2021-09-29 14:50:00|118755|118655|118736.5|118636.5|118763.5|118663.5|118730|118630|56
1632927300000|2021-09-29 14:55:00|118737|118637|118738.5|118638.5|118739|118639|118708|118608|59
1632927600000|2021-09-29 15:00:00|118738|118638|118734|118634|118739.5|118639.5|118721|118621|57
1632927900000|2021-09-29 15:05:00|118735|118635|118714.5|118614.5|118735.5|118635.5|118699|118599|46
1632928200000|2021-09-29 15:10:00|118714|118614|118718.5|118618.5|118719|118619|118708.5|118608.5|37
1632928500000|2021-09-29 15:15:00|118719|118619|118728|118628|118747|118647|118719|118619|38
1632928800000|2021-09-29 15:20:00|118727.5|118627.5|118728|118628|118729|118629|118724.7|118624.7|11
1632929100000|2021-09-29 15:25:00|118729|118629|118730.2|118630.2|118730.2|118630.2|118729|118629|7
1632929400000|2021-09-29 15:30:00|118730.7|118630.7|118730|118630|118730.7|118630.7|118728.6|118628.6|7
1632929700000|2021-09-29 15:35:00|118727|118627|118738|118638|118738.5|118638.5|118723.2|118623.2|26
1632930000000|2021-09-29 15:40:00|118737.5|118637.5|118769|118669|118794.6|118694.6|118737.5|118637.5|77
1632930300000|2021-09-29 15:45:00|118769.5|118669.5|118769.5|118669.5|118779.5|118679.5|118769|118669|14
1632930600000|2021-09-29 15:50:00|118771|118671|118767|118667|118772|118672|118748.5|118648.5|27
1632930900000|2021-09-29 15:55:00|118768.5|118668.5|118793.5|118693.5|118797.5|118697.5|118768.5|118668.5|37
1632931200000|2021-09-29 16:00:00|118792.5|118692.5|118779|118679|118792.5|118692.5|118747|118647|58
1632931500000|2021-09-29 16:05:00|118779.5|118679.5|118779.5|118679.5|118779.5|118679.5|118779.5|118679.5|1
1632931800000|2021-09-29 16:10:00|118780|118680|118783.5|118683.5|118783.5|118683.5|118780|118680|10
1632932400000|2021-09-29 16:20:00|118782|118682|118831|118731|118833.5|118733.5|118774.5|118674.5|88
1632932700000|2021-09-29 16:25:00|118838|118738|118830.5|118730.5|118841|118741|118830|118730|25
1632933000000|2021-09-29 16:30:00|118830|118730|118842.5|118742.5|118847.5|118747.5|118829.5|118729.5|37
1632933300000|2021-09-29 16:35:00|118843.5|118743.5|118862|118762|118866.5|118766.5|118843.5|118743.5|33
1632933600000|2021-09-29 16:40:00|118861.5|118761.5|118881.5|118781.5|118888|118788|118861|118761|30
1632933900000|2021-09-29 16:45:00|118882.5|118782.5|118879.5|118779.5|118888|118788|118872.5|118772.5|51
1632934200000|2021-09-29 16:50:00|118879|118779|118899.5|118799.5|118908|118808|118879|118779|37
1632934500000|2021-09-29 16:55:00|118899|118799|118910.5|118810.5|118914|118814|118894|118794|24
1632934800000|2021-09-29 17:00:00|118909.5|118809.5|118911.5|118811.5|118913.5|118813.5|118908.5|118808.5|12
1632935100000|2021-09-29 17:05:00|118910.5|118810.5|118907.5|118807.5|118910.5|118810.5|118907.5|118807.5|3
1632935400000|2021-09-29 17:10:00|118908|118808|118897.5|118797.5|118913|118813|118893|118793|37
1632935700000|2021-09-29 17:15:00|118897|118797|118902|118802|118912.5|118812.5|118897|118797|15
1632936000000|2021-09-29 17:20:00|118902.5|118802.5|118913|118813|118919|118819|118902|118802|27
1632936300000|2021-09-29 17:25:00|118918|118818|118919|118819|118919.5|118819.5|118918|118818|7
1632936900000|2021-09-29 17:35:00|118919.5|118819.5|118965.5|118865.5|118982.5|118882.5|118919.5|118819.5|65
1632937200000|2021-09-29 17:40:00|118966|118866|118936.5|118836.5|118966|118866|118910.5|118810.5|70
1632937500000|2021-09-29 17:45:00|118936|118836|118936.5|118836.5|118936.5|118836.5|118936|118836|2
1632937800000|2021-09-29 17:50:00|118936|118836|118934|118834|118938|118838|118923.5|118823.5|22
1632938100000|2021-09-29 17:55:00|118935|118835|118954.5|118854.5|118954.5|118854.5|118935|118835|19
1632938400000|2021-09-29 18:00:00|118955|118855|118979.5|118879.5|118979.5|118879.5|118955|118855|10
1632938700000|2021-09-29 18:05:00|118980|118880|118953.5|118853.5|118982|118882|118948|118848|47
1632939000000|2021-09-29 18:10:00|118952.5|118852.5|118924|118824|118952.5|118852.5|118924|118824|16
1632939300000|2021-09-29 18:15:00|118922.5|118822.5|118877.5|118777.5|118922.5|118822.5|118877.5|118777.5|28
1632939600000|2021-09-29 18:20:00|118877|118777|118869|118769|118918|118818|118864|118764|74
1632939900000|2021-09-29 18:25:00|118869.5|118769.5|118868|118768|118875.5|118775.5|118856.5|118756.5|19
1632940200000|2021-09-29 18:30:00|118869|118769|118879|118779|118885.5|118785.5|118869|118769|14
1632940500000|2021-09-29 18:35:00|118878.5|118778.5|118879|118779|118879|118779|118878.5|118778.5|2
1632940800000|2021-09-29 18:40:00|118879.5|118779.5|118869|118769|118884.5|118784.5|118864|118764|29
1632941400000|2021-09-29 18:50:00|118868.5|118768.5|118868|118768|118868.5|118768.5|118868|118768|2
1632942000000|2021-09-29 19:00:00|118868.5|118768.5|118892.5|118792.5|118943|118843|118868.5|118768.5|111
1632942300000|2021-09-29 19:05:00|118893.5|118793.5|118893.5|118793.5|118897.5|118797.5|118877.5|118777.5|31
1632942600000|2021-09-29 19:10:00|118894|118794|118905|118805|118905|118805|118894|118794|15
1632942900000|2021-09-29 19:15:00|118905.5|118805.5|118934|118834|118949|118849|118905|118805|39
1632943200000|2021-09-29 19:20:00|118933.5|118833.5|118952.5|118852.5|118958.5|118858.5|118933.5|118833.5|42
1632943500000|2021-09-29 19:25:00|118952|118852|118956.5|118856.5|118957|118857|118947|118847|20
1632943800000|2021-09-29 19:30:00|118956|118856|118946|118846|118956|118856|118945.5|118845.5|20
1632944100000|2021-09-29 19:35:00|118947.5|118847.5|118955.5|118855.5|118955.5|118855.5|118945.5|118845.5|9
1632944400000|2021-09-29 19:40:00|118956|118856|118955.5|118855.5|118956|118856|118955|118855|12
1632944700000|2021-09-29 19:45:00|118961.5|118861.5|118961.5|118861.5|118961.5|118861.5|118961|118861|11
1632945000000|2021-09-29 19:50:00|118961|118861|118950|118850|118962|118862|118950|118850|25
1632945300000|2021-09-29 19:55:00|118950.5|118850.5|118971.5|118871.5|118972|118872|118950.5|118850.5|17
1632960000000|2021-09-30 00:00:00|118980|118880|118880|118680|119056|118915.5|118826|118664|307
1632960300000|2021-09-30 00:05:00|118884|118684|118795.9|118695.9|118914|118768.5|118768.2|118664.5|299
1632960600000|2021-09-30 00:10:00|118798.5|118698.5|118744|118644|118819.9|118719.9|118702.9|118602.9|396
1632960900000|2021-09-30 00:15:00|118744.9|118644.9|118703.4|118603.4|118748.8|118648.8|118667.2|118567.2|204
1632961200000|2021-09-30 00:20:00|118702.4|118602.4|118697.1|118497.1|118748.9|118648.9|118636.6|118492.5|309
1632961500000|2021-09-30 00:25:00|118696.4|118496.4|118657.4|118557.4|118697.1|118583.7|118619|118485|269
1632961800000|2021-09-30 00:30:00|118662.7|118562.7|118700.5|118600.5|118749.9|118649.9|118658.2|118558.2|372
1632962100000|2021-09-30 00:35:00|118705.5|118605.5|118649.9|118549.9|118721.2|118621.2|118638.1|118538.1|297
1632962400000|2021-09-30 00:40:00|118638.8|118538.8|118645|118545|118680.9|118580.9|118628.7|118528.7|338
1632962700000|2021-09-30 00:45:00|118640.9|118540.9|118619.5|118519.5|118648.3|118548.3|118605|118505|237
1632963000000|2021-09-30 00:50:00|118615|118515|118635|118535|118650.7|118550.7|118605|118505|228
1632963300000|2021-09-30 00:55:00|118638.5|118538.5|118641|118541|118661|118561|118623.5|118523.5|281
1632963600000|2021-09-30 01:00:00|118638.9|118538.9|118615|118515|118651.5|118551.5|118613.1|118513.1|203
1632963900000|2021-09-30 01:05:00|118617|118517|118605.5|118505.5|118621|118521|118605.5|118505.5|132
1632964200000|2021-09-30 01:10:00|118607|118507|118616.5|118516.5|118617.5|118517.5|118585|118485|175
1632964500000|2021-09-30 01:15:00|118612.5|118512.5|118648.5|118548.5|118652|118552|118607.9|118507.9|205
1632964800000|2021-09-30 01:20:00|118646.9|118546.9|118722.5|118622.5|118744.5|118644.5|118646.9|118546.9|379
1632965100000|2021-09-30 01:25:00|118725|118625|118723.5|118623.5|118744.5|118644.5|118691.5|118591.5|254
1632965400000|2021-09-30 01:30:00|118724.9|118624.9|118682.5|118582.5|118746.9|118646.9|118682.5|118582.5|396
1632965700000|2021-09-30 01:35:00|118687.9|118587.9|118665.5|118565.5|118712|118612|118651.9|118551.9|369
1632966000000|2021-09-30 01:40:00|118668|118568|118670.9|118570.9|118698|118598|118644.4|118544.4|320
1632966300000|2021-09-30 01:45:00|118672|118572|118606.9|118506.9|118673|118573|118595.4|118495.4|296
1632966600000|2021-09-30 01:50:00|118607.6|118507.6|118553.5|118453.5|118620.5|118520.5|118553.5|118453.5|248
1632966900000|2021-09-30 01:55:00|118548.6|118448.6|118555.5|118455.5|118569|118469|118514.5|118414.5|256
1632967200000|2021-09-30 02:00:00|118554.5|118454.5|118513.5|118413.5|118575.5|118475.5|118510.1|118410.1|248
1632967500000|2021-09-30 02:05:00|118513.9|118413.9|118550.9|118450.9|118551|118451|118511.9|118411.9|181
1632967800000|2021-09-30 02:10:00|118556.9|118456.9|118574|118474|118586|118486|118541.4|118441.4|310
1632968100000|2021-09-30 02:15:00|118573|118473|118545|118445|118586.1|118486.1|118539.4|118439.4|254
1632968400000|2021-09-30 02:20:00|118546.9|118446.9|118527|118427|118550|118450|118501.2|118401.2|156
1632968700000|2021-09-30 02:25:00|118525.2|118425.2|118573.4|118473.4|118573.4|118473.4|118510.5|118410.5|184
1632969000000|2021-09-30 02:30:00|118571.1|118471.1|118594.4|118494.4|118601.9|118501.9|118570.9|118470.9|145
1632969300000|2021-09-30 02:35:00|118594.9|118494.9|118561|118461|118601.9|118501.9|118551|118451|172
1632969600000|2021-09-30 02:40:00|118560.5|118460.5|118521|118421|118561.5|118461.5|118504|118404|234
1632969900000|2021-09-30 02:45:00|118522|118422|118562.5|118462.5|118575|118475|118513.4|118413.4|120
1632970200000|2021-09-30 02:50:00|118562|118462|118549|118449|118569.5|118469.5|118540.5|118440.5|140
1632970500000|2021-09-30 02:55:00|118551.5|118451.5|118541.5|118441.5|118576.9|118476.9|118523.9|118423.9|205
1632970800000|2021-09-30 03:00:00|118540.4|118440.4|118515.4|118415.4|118542.5|118442.5|118484.4|118384.4|211
1632971100000|2021-09-30 03:05:00|118515|118415|118525.5|118425.5|118560|118460|118515|118415|158
1632971400000|2021-09-30 03:10:00|118526|118426|118574.5|118474.5|118575.9|118475.9|118526|118426|122
1632971700000|2021-09-30 03:15:00|118567.9|118467.9|118525|118425|118567.9|118467.9|118522.6|118422.6|90
1632972000000|2021-09-30 03:20:00|118519.4|118419.4|118530.5|118430.5|118559.5|118459.5|118515|118415|142
1632972300000|2021-09-30 03:25:00|118531.4|118431.4|118592.4|118492.4|118599.4|118499.4|118530.5|118430.5|124
1632972600000|2021-09-30 03:30:00|118592.5|118492.5|118594.2|118494.2|118621|118521|118592.1|118492.1|118
1632972900000|2021-09-30 03:35:00|118596|118496|118595.5|118495.5|118596|118496|118576.4|118476.4|95
1632973200000|2021-09-30 03:40:00|118592.9|118492.9|118612.5|118512.5|118615.5|118515.5|118592.7|118492.7|70
1632973500000|2021-09-30 03:45:00|118612|118512|118627.5|118527.5|118636|118536|118596.9|118496.9|145
1632973800000|2021-09-30 03:50:00|118627|118527|118619.9|118519.9|118638.5|118538.5|118595.9|118495.9|143
1632974100000|2021-09-30 03:55:00|118623|118523|118666.2|118566.2|118679.2|118579.2|118623|118523|233
1632974400000|2021-09-30 04:00:00|118665.9|118565.9|118641|118541|118665.9|118565.9|118641|118541|141
1632974700000|2021-09-30 04:05:00|118640.5|118540.5|118678.8|118578.8|118679|118579|118617.4|118517.4|97
1632975000000|2021-09-30 04:10:00|118678.5|118578.5|118651.5|118551.5|118696.1|118596.1|118642.5|118542.5|135
1632975300000|2021-09-30 04:15:00|118651|118551|118674|118574|118674|118574|118642|118542|79
1632975600000|2021-09-30 04:20:00|118675.5|118575.5|118684.4|118584.4|118705.5|118605.5|118665.4|118565.4|110
1632975900000|2021-09-30 04:25:00|118684.9|118584.9|118686.4|118586.4|118701|118601|118655|118555|155
1632976200000|2021-09-30 04:30:00|118685.9|118585.9|118753.6|118653.6|118754.1|118654.1|118685.9|118585.9|150
1632976500000|2021-09-30 04:35:00|118751.2|118651.2|118745.9|118645.9|118751.2|118651.2|118735|118635|48
1632976800000|2021-09-30 04:40:00|118746.4|118646.4|118811.9|118711.9|118812|118712|118746.4|118646.4|157
1632977100000|2021-09-30 04:45:00|118806.9|118706.9|118770.2|118670.2|118806.9|118706.9|118742.4|118642.4|164
1632977400000|2021-09-30 04:50:00|118770.7|118670.7|118734.2|118634.2|118772.2|118672.2|118711.4|118611.4|117
1632977700000|2021-09-30 04:55:00|118733.7|118633.7|118744.9|118644.9|118749.7|118649.7|118712|118612|110
1632978000000|2021-09-30 05:00:00|118745|118645|118653.5|118553.5|118748.2|118648.2|118653.5|118553.5|257
1632978300000|2021-09-30 05:05:00|118654|118554|118647.1|118547.1|118686.7|118586.7|118643.6|118543.6|163
1632978600000|2021-09-30 05:10:00|118646.5|118546.5|118646.9|118546.9|118653.4|118553.4|118632.1|118532.1|166
1632978900000|2021-09-30 05:15:00|118647.4|118547.4|118617.4|118517.4|118649.5|118549.5|118614.7|118514.7|118
1632979200000|2021-09-30 05:20:00|118616.4|118516.4|118651.4|118551.4|118654|118554|118614.1|118514.1|152
1632979500000|2021-09-30 05:25:00|118645|118545|118671.9|118571.9|118674|118574|118626.4|118526.4|180
1632979800000|2021-09-30 05:30:00|118672.9|118572.9|118586.5|118486.5|118679.9|118579.9|118585|118485|213
1632980100000|2021-09-30 05:35:00|118585|118485|118612.5|118512.5|118626|118526|118585|118485|205
1632980400000|2021-09-30 05:40:00|118606.5|118506.5|118635.4|118535.4|118640.5|118540.5|118605|118505|193
1632980700000|2021-09-30 05:45:00|118637.9|118537.9|118683.5|118583.5|118686.1|118586.1|118632.4|118532.4|205
1632981000000|2021-09-30 05:50:00|118682.4|118582.4|118698.6|118598.6|118713|118613|118676.9|118576.9|184
1632981300000|2021-09-30 05:55:00|118695|118595|118690.5|118590.5|118713.5|118613.5|118664.5|118564.5|200
1632981600000|2021-09-30 06:00:00|118685|118585|118685.9|118585.9|118693.5|118593.5|118630.9|118530.9|259
1632981900000|2021-09-30 06:05:00|118685|118585|118600.5|118500.5|118685.9|118585.9|118595.9|118495.9|240
1632982200000|2021-09-30 06:10:00|118593.6|118493.6|118530.5|118430.5|118614|118514|118529|118429|275
1632982500000|2021-09-30 06:15:00|118531.9|118431.9|118496|118396|118546.5|118446.5|118481.9|118381.9|260
1632982800000|2021-09-30 06:20:00|118493.4|118393.4|118485|118385|118513.2|118413.2|118471.6|118371.6|264
1632983100000|2021-09-30 06:25:00|118482.7|118382.7|118531.4|118431.4|118534.2|118434.2|118475|118375|308
1632983400000|2021-09-30 06:30:00|118530.9|118430.9|118561.4|118461.4|118590.9|118490.9|118530.9|118430.9|213
1632983700000|2021-09-30 06:35:00|118561.9|118461.9|118580.5|118480.5|118603.5|118503.5|118558.8|118458.8|84
1632984000000|2021-09-30 06:40:00|118579.4|118479.4|118563.9|118463.9|118579.4|118479.4|118546.4|118446.4|58
1632984300000|2021-09-30 06:45:00|118565.9|118465.9|118563.4|118463.4|118586|118486|118552.9|118452.9|40
1632984600000|2021-09-30 06:50:00|118562.1|118462.1|118562.2|118462.2|118564.5|118464.5|118545.4|118445.4|49
1632984900000|2021-09-30 06:55:00|118556.7|118456.7|118562.5|118462.5|118575|118475|118542.5|118442.5|107
1632985200000|2021-09-30 07:00:00|118562|118462|118610.7|118510.7|118624.5|118524.5|118562|118462|91
1632985500000|2021-09-30 07:05:00|118612|118512|118665.5|118565.5|118674|118574|118605.9|118505.9|166
1632985800000|2021-09-30 07:10:00|118666.2|118566.2|118652|118552|118690.2|118590.2|118642.4|118542.4|84
1632986100000|2021-09-30 07:15:00|118651.5|118551.5|118626|118526|118651.5|118551.5|118625.4|118525.4|72
1632986400000|2021-09-30 07:20:00|118625|118525|118590.4|118490.4|118648.2|118548.2|118590.4|118490.4|81
1632986700000|2021-09-30 07:25:00|118590.9|118490.9|118611|118511|118631|118531|118590.9|118490.9|71
1632987000000|2021-09-30 07:30:00|118610|118510|118610.5|118510.5|118626|118526|118610|118510|37
1632987300000|2021-09-30 07:35:00|118611.4|118511.4|118588|118488|118647.6|118514|118582.9|118440|94
1632987600000|2021-09-30 07:40:00|118588.4|118488.4|118585.3|118485.3|118611.8|118511.8|118578.9|118478.9|71
1632987900000|2021-09-30 07:45:00|118582.4|118482.4|118555|118355|118612.4|118484.9|118510|118355|65
1632988200000|2021-09-30 07:50:00|118554.6|118354.6|118537.7|118437.7|118556|118441.8|118518.6|118354.1|53
1632988500000|2021-09-30 07:55:00|118538.2|118438.2|118529.6|118429.6|118553.6|118453.6|118522|118422|72
1632988800000|2021-09-30 08:00:00|118532.1|118432.1|118557.5|118357.5|118557.5|118435.5|118505.5|118355|70
1632989100000|2021-09-30 08:05:00|118553.5|118353.5|118485|118285|118553.5|118391.2|118434.5|118247.9|153
1632989400000|2021-09-30 08:10:00|118486|118286|118489|118289|118490|118351|118449.5|118279|61
1632989700000|2021-09-30 08:15:00|118490|118290|118574.7|118474.7|118637.5|118499.1|118437.5|118282.5|165
1632990000000|2021-09-30 08:20:00|118574.2|118474.2|118566.3|118466.3|118620.5|118477.6|118561.5|118399|44
1632990300000|2021-09-30 08:25:00|118566|118466|118561.2|118461.2|118574.3|118474.3|118547.5|118447.5|39
1632990600000|2021-09-30 08:30:00|118560.2|118460.2|118578.4|118478.4|118578.4|118478.4|118539.5|118439.5|70
1632990900000|2021-09-30 08:35:00|118578|118478|118590.3|118490.3|118608.4|118508.4|118568.2|118468.2|23
1632991200000|2021-09-30 08:40:00|118591.3|118491.3|118622.7|118522.7|118684.1|118540.1|118591.3|118471.5|34
1632991500000|2021-09-30 08:45:00|118623.2|118523.2|118604|118504|118623.2|118523.2|118593.5|118493.5|50
1632991800000|2021-09-30 08:50:00|118603|118503|118645.1|118545.1|118665|118545.1|118603|118455|46
1632992100000|2021-09-30 08:55:00|118647.5|118547.5|118646.4|118446.4|118653.4|118547.5|118591|118441.5|51
1632992400000|2021-09-30 09:00:00|118641.5|118441.5|118619.5|118419.5|118641.5|118496.5|118555|118365.3|105
1632992700000|2021-09-30 09:05:00|118620|118420|118619.7|118419.7|118623.5|118423.5|118583.3|118383.3|40
1632993000000|2021-09-30 09:10:00|118632|118432|118689|118489|118689|118522.5|118552|118389.7|31
1632993300000|2021-09-30 09:15:00|118688.5|118488.5|118637.5|118537.5|118688.5|118565.5|118630.2|118488|30
1632993600000|2021-09-30 09:20:00|118643.5|118543.5|118610|118510|118643.5|118543.5|118610|118510|17
1632993900000|2021-09-30 09:25:00|118609.5|118509.5|118609.5|118509.5|118620.5|118520.5|118609.5|118509.5|6
1632994200000|2021-09-30 09:30:00|118621|118521|118642|118442|118673.5|118521|118600.1|118392|75
1632994500000|2021-09-30 09:35:00|118643|118443|118640.5|118440.5|118645.5|118501.5|118601.5|118440.5|8
1632994800000|2021-09-30 09:40:00|118637|118437|118602|118502|118649|118517.1|118598.5|118437|13
1632995100000|2021-09-30 09:45:00|118599.5|118499.5|118616.5|118516.5|118624|118524|118599|118499|20
1632995400000|2021-09-30 09:50:00|118618.5|118518.5|118627|118527|118630|118530|118618.5|118518.5|9
1632995700000|2021-09-30 09:55:00|118629.5|118529.5|118627|118527|118629.5|118529.5|118627|118527|2
1632996000000|2021-09-30 10:00:00|118630|118530|118641.5|118541.5|118695.5|118544.5|118629|118491|25
1632996300000|2021-09-30 10:05:00|118641|118541|118644|118544|118644|118544|118639|118539|11
1632996600000|2021-09-30 10:10:00|118644.5|118544.5|118633.5|118533.5|118644.5|118544.5|118633.5|118533.5|24
1632996900000|2021-09-30 10:15:00|118636.5|118536.5|118636.5|118536.5|118636.5|118536.5|118636.5|118536.5|1
1632997200000|2021-09-30 10:20:00|118635.5|118535.5|118639.7|118539.7|118642.7|118542.7|118634.5|118534.5|19
1632997500000|2021-09-30 10:25:00|118641.2|118541.2|118654.7|118554.7|118710.9|118557.7|118640.7|118507.4|22
1632997800000|2021-09-30 10:30:00|118655.7|118555.7|118756.5|118556.5|118756.5|118611.5|118655.2|118555.2|48
1632998100000|2021-09-30 10:35:00|118717|118617|118756.5|118556.5|118758.5|118617|118691.5|118556.5|9
1632998400000|2021-09-30 10:40:00|118761.5|118561.5|118806.7|118606.7|118815.1|118655|118691.5|118551.5|41
1632998700000|2021-09-30 10:45:00|118806.5|118606.5|118730.5|118630.5|118806.5|118646|118705.1|118536.3|48
1632999000000|2021-09-30 10:50:00|118729.6|118629.6|118735.8|118635.8|118742.3|118642.3|118727.9|118627.9|26
1632999300000|2021-09-30 10:55:00|118734.3|118634.3|118710.1|118610.1|118768.1|118634.3|118706|118563.5|22
1632999600000|2021-09-30 11:00:00|118716|118616|118721.5|118621.5|118724.7|118624.7|118710.1|118610.1|11
1632999900000|2021-09-30 11:05:00|118733.5|118633.5|118700.5|118500.5|118761|118633.5|118697.5|118497.5|45
1633000200000|2021-09-30 11:10:00|118703|118503|118701.5|118501.5|118719.2|118566|118636.5|118499.5|19
1633000500000|2021-09-30 11:15:00|118639|118539|118701.5|118501.5|118701.5|118540.5|118639|118501.5|4
1633000800000|2021-09-30 11:20:00|118700.5|118500.5|118700.5|118500.5|118700.5|118562|118662|118500.5|3
1633001100000|2021-09-30 11:25:00|118636|118536|118700.5|118500.5|118700.5|118561|118636|118500.5|4
1633001400000|2021-09-30 11:30:00|118664|118564|118725.1|118525.1|118725.1|118567.1|118664|118523.7|7
1633001700000|2021-09-30 11:35:00|118724.7|118524.7|118672.8|118472.8|118725.1|118568.7|118654.5|118472.8|28
1633002000000|2021-09-30 11:40:00|118672.3|118472.3|118644.3|118444.3|118691.5|118523.5|118621.5|118444.3|31
1633002300000|2021-09-30 11:45:00|118643.8|118443.8|118621.2|118521.2|118644.5|118526.9|118611.2|118440.8|33
1633002600000|2021-09-30 11:50:00|118621.7|118521.7|118672|118472|118680.9|118530|118614.5|118472|21
1633002900000|2021-09-30 11:55:00|118626.9|118526.9|118615.5|118515.5|118626.9|118526.9|118610|118510|12
1633003200000|2021-09-30 12:00:00|118607.5|118507.5|118638.5|118438.5|118660.5|118515.5|118582.1|118426.5|22
1633003500000|2021-09-30 12:05:00|118639.7|118439.7|118592|118392|118640.2|118463.5|118535.5|118388.3|38
1633003800000|2021-09-30 12:10:00|118594.5|118394.5|118639.5|118439.5|118639.5|118478.5|118536.5|118394.5|10
1633004100000|2021-09-30 12:15:00|118579.5|118479.5|118591|118491|118591|118491|118579.5|118479.5|3
1633004400000|2021-09-30 12:20:00|118581.5|118481.5|118667.5|118467.5|118675.1|118496|118581.5|118448.5|19
1633004700000|2021-09-30 12:25:00|118591.5|118491.5|118590|118490|118591.5|118491.5|118590|118490|3
1633005000000|2021-09-30 12:30:00|118574.5|118474.5|118602.5|118402.5|118602.5|118474.5|118552|118375.1|11
1633005300000|2021-09-30 12:35:00|118597.5|118397.5|118583.5|118383.5|118597.5|118397.5|118583.5|118383.5|10
1633005600000|2021-09-30 12:40:00|118584.5|118384.5|118544.4|118344.4|118584.5|118409.7|118499.7|118316|33
1633005900000|2021-09-30 12:45:00|118554.5|118354.5|118537.5|118337.5|118564.5|118381|118481|118321.5|42
1633006200000|2021-09-30 12:50:00|118537|118337|118407|118307|118539.5|118385.6|118407|118298.5|69
1633006500000|2021-09-30 12:55:00|118394|118294|118423.2|118223.2|118471.8|118294|118370|118196|148
1633006800000|2021-09-30 13:00:00|118424.6|118224.6|118546.8|118346.8|118546.8|118400.8|118368|118220.5|78
1633007100000|2021-09-30 13:05:00|118548.8|118348.8|118534.6|118334.6|118556.5|118413.8|118503.3|118332.6|27
1633007400000|2021-09-30 13:10:00|118443.6|118343.6|118438.1|118338.1|118543.4|118375.3|118430|118308.8|40
1633007700000|2021-09-30 13:15:00|118437.6|118337.6|118495.5|118295.5|118513|118360|118426|118290.1|24
1633008000000|2021-09-30 13:20:00|118494.5|118294.5|118499.5|118299.5|118500.5|118357.5|118450|118293.5|20
1633008300000|2021-09-30 13:25:00|118500|118300|118354|118254|118500|118355|118353.5|118253.5|98
1633008600000|2021-09-30 13:30:00|118355|118255|118394|118294|118445.9|118306|118355|118242.6|55
1633008900000|2021-09-30 13:35:00|118394.5|118294.5|118410.5|118310.5|118417|118317|118374|118274|48
1633009200000|2021-09-30 13:40:00|118408|118308|118381.5|118281.5|118408|118308|118296|118196|101
1633009500000|2021-09-30 13:45:00|118380.5|118280.5|118424.5|118324.5|118432.5|118332.5|118380|118280|74
1633009800000|2021-09-30 13:50:00|118422.7|118322.7|118467.5|118367.5|118525|118390|118422.7|118280.8|132
1633010100000|2021-09-30 13:55:00|118468|118368|118529.5|118429.5|118531.4|118431.4|118455.5|118355.5|86
1633010400000|2021-09-30 14:00:00|118530|118430|118555.5|118455.5|118557.5|118457.5|118525.5|118425.5|52
1633010700000|2021-09-30 14:05:00|118557|118457|118523.5|118423.5|118566.5|118466.5|118515.5|118415.5|58
1633011000000|2021-09-30 14:10:00|118523|118423|118489|118389|118524|118424|118478.6|118378.6|107
1633011300000|2021-09-30 14:15:00|118488.5|118388.5|118492.9|118392.9|118516|118416|118488.5|118388.5|38
1633011600000|2021-09-30 14:20:00|118493|118393|118547|118447|118547.5|118447.5|118493|118393|60
1633011900000|2021-09-30 14:25:00|118550|118450|118518|118418|118550.5|118450.5|118480.8|118380.8|52
1633012200000|2021-09-30 14:30:00|118518.5|118418.5|118507|118407|118518.5|118418.5|118507|118407|12
1633012500000|2021-09-30 14:35:00|118506.5|118406.5|118506.5|118406.5|118506.5|118406.5|118506.5|118406.5|1
1633012800000|2021-09-30 14:40:00|118503|118403|118480.5|118380.5|118506.5|118406.5|118480|118380|59
1633013100000|2021-09-30 14:45:00|118481|118381|118478|118378|118488|118388|118474.5|118374.5|36
1633013400000|2021-09-30 14:50:00|118478.5|118378.5|118461.5|118361.5|118484.1|118384.1|118451.5|118351.5|60
1633013700000|2021-09-30 14:55:00|118462|118362|118464.5|118364.5|118464.5|118364.5|118460.5|118360.5|10
1633014000000|2021-09-30 15:00:00|118464.6|118364.6|118464.5|118364.5|118474.5|118374.5|118464|118364|32
1633014300000|2021-09-30 15:05:00|118464|118364|118450|118350|118464|118364|118439.5|118339.5|22
1633014600000|2021-09-30 15:10:00|118449.5|118349.5|118290.5|118190.5|118450|118350|118290.5|118190.5|91
1633014900000|2021-09-30 15:15:00|118289.5|118189.5|118180|118080|118309.5|118189.5|118146.9|118046.9|97
1633015200000|2021-09-30 15:20:00|118180.5|118080.5|118285|118185|118285|118185|118180|118025|76
1633015500000|2021-09-30 15:25:00|118284.5|118184.5|118292.5|118192.5|118300.5|118200.5|118230.5|118130.5|62
1633015800000|2021-09-30 15:30:00|118290.3|118190.3|118407|118307|118407.5|118307.5|118277.5|118177.5|95
1633016100000|2021-09-30 15:35:00|118407.5|118307.5|118438.7|118338.7|118444.5|118344.5|118407|118307|33
1633016400000|2021-09-30 15:40:00|118439.2|118339.2|118473|118373|118473|118373|118439.2|118339.2|17
1633016700000|2021-09-30 15:45:00|118473.5|118373.5|118592.2|118492.2|118596.7|118496.7|118470.7|118370.7|81
1633017000000|2021-09-30 15:50:00|118592.4|118492.4|118523.5|118423.5|118592.4|118492.4|118519|118419|56
1633017300000|2021-09-30 15:55:00|118511.3|118411.3|118565.1|118365.1|118569|118414|118497.5|118348.8|41
1633017600000|2021-09-30 16:00:00|118564.2|118364.2|118565.1|118365.1|118565.1|118365.1|118564.2|118364.2|3
1633018200000|2021-09-30 16:10:00|118527.9|118427.9|118649.3|118449.3|118649.3|118449.3|118527.9|118365.1|20
1633018500000|2021-09-30 16:15:00|118655.7|118455.7|118655.7|118455.7|118655.7|118455.7|118655.7|118455.7|1
1633018800000|2021-09-30 16:20:00|118656.4|118456.4|118645|118445|118656.9|118456.9|118645|118445|6
1633019100000|2021-09-30 16:25:00|118585.9|118485.9|118591.5|118491.5|118594.7|118494.7|118585.9|118485.9|6
1633019400000|2021-09-30 16:30:00|118591.6|118491.6|118655.5|118555.5|118667.5|118567.5|118591.2|118491.2|55
1633019700000|2021-09-30 16:35:00|118654|118554|118646.5|118546.5|118662|118562|118636|118536|26
1633020000000|2021-09-30 16:40:00|118647|118547|118698.9|118498.9|118700.4|118547|118628.5|118478.5|56
1633020300000|2021-09-30 16:45:00|118698.4|118498.4|118654.7|118554.7|118703.5|118573.3|118636.5|118484|68
1633020600000|2021-09-30 16:50:00|118655|118555|118689.5|118489.5|118689.5|118555|118632|118489.5|47
1633020900000|2021-09-30 16:55:00|118689|118489|118690|118490|118695|118495|118689|118489|18
1633021200000|2021-09-30 17:00:00|118652.7|118552.7|118667.3|118467.3|118695|118555|118644|118463.5|60
1633021500000|2021-09-30 17:05:00|118625|118525|118587|118487|118643.5|118543.5|118587|118487|29
1633021800000|2021-09-30 17:10:00|118586.5|118486.5|118592.7|118492.7|118595|118495|118569|118469|28
1633022100000|2021-09-30 17:15:00|118593|118493|118594.5|118494.5|118606|118506|118592.5|118492.5|18
1633022400000|2021-09-30 17:20:00|118595|118495|118657.8|118457.8|118662.3|118509|118594|118457.8|21
1633022700000|2021-09-30 17:25:00|118658.3|118458.3|118659.8|118459.8|118659.8|118459.8|118657.8|118457.8|6
1633023000000|2021-09-30 17:30:00|118659.3|118459.3|118739.5|118539.5|118740|118590.5|118655.2|118457.8|26
1633023300000|2021-09-30 17:35:00|118740|118540|118665|118565|118749.5|118593.7|118664.5|118539.5|38
1633023600000|2021-09-30 17:40:00|118664.5|118564.5|118674|118574|118675|118575|118664.5|118564.5|12
1633023900000|2021-09-30 17:45:00|118672|118572|118659|118559|118672|118572|118633.5|118533.5|26
1633024200000|2021-09-30 17:50:00|118657.5|118557.5|118654|118554|118657.5|118557.5|118653.5|118553.5|10
1633024800000|2021-09-30 18:00:00|118651.5|118551.5|118614.5|118514.5|118651.5|118551.5|118614.5|118514.5|17
1633025100000|2021-09-30 18:05:00|118615|118515|118610|118510|118615|118515|118609.4|118509.4|12
1633025400000|2021-09-30 18:10:00|118610.5|118510.5|118580|118480|118610.5|118510.5|118576.5|118476.5|15
1633025700000|2021-09-30 18:15:00|118581|118481|118680|118480|118680|118509|118581|118458.5|58
1633026000000|2021-09-30 18:20:00|118680.5|118480.5|118670|118470|118680.5|118480.5|118670|118470|14
1633026300000|2021-09-30 18:25:00|118669|118469|118620|118520|118673.5|118530|118619.5|118469|24
1633026600000|2021-09-30 18:30:00|118619|118519|118650.8|118450.8|118658.5|118520|118608|118446.5|44
1633027200000|2021-09-30 18:40:00|118555.5|118455.5|118544.5|118344.5|118588.8|118455.5|118540.5|118340.5|28
1633027500000|2021-09-30 18:45:00|118544.8|118344.8|118545.1|118345.1|118545.1|118345.1|118525.5|118325.5|20
1633027800000|2021-09-30 18:50:00|118545.5|118345.5|118550|118350|118550.5|118350.5|118545.1|118345.1|23
1633028100000|2021-09-30 18:55:00|118549.5|118349.5|118540.5|118340.5|118549.5|118349.5|118540|118340|10
1633028400000|2021-09-30 19:00:00|118540|118340|118516|118416|118540|118417|118493|118340|17
1633028700000|2021-09-30 19:05:00|118566.5|118366.5|118574.6|118374.6|118575.9|118375.9|118555|118355|20
1633029000000|2021-09-30 19:10:00|118577.7|118377.7|118569.8|118369.8|118577.7|118377.7|118569.8|118369.8|16
1633029300000|2021-09-30 19:15:00|118569.3|118369.3|118560.5|118360.5|118569.3|118369.3|118560|118360|16
1633029600000|2021-09-30 19:20:00|118560|118360|118565|118365|118566|118366|118560|118360|14
1633029900000|2021-09-30 19:25:00|118565.5|118365.5|118582.4|118382.4|118590.1|118390.1|118565.5|118365.5|19
1633030200000|2021-09-30 19:30:00|118591|118391|118595|118395|118595.5|118395.5|118591|118391|17
1633030500000|2021-09-30 19:35:00|118594.5|118394.5|118499|118399|118595.5|118406.1|118499|118377.5|33
1633030800000|2021-09-30 19:40:00|118499.5|118399.5|118507|118407|118507|118407|118499.5|118399.5|12
1633031100000|2021-09-30 19:45:00|118506.5|118406.5|118563.4|118363.4|118563.4|118437.5|118497|118363.4|39
1633031400000|2021-09-30 19:50:00|118580.1|118380.1|118593.4|118393.4|118602.5|118436.5|118511|118379.4|29
1633046400000|2021-10-01 00:00:00|118602.5|118267.5|118629.5|118429.5|118687.4|118468.5|118569.1|118267.5|215
1633046700000|2021-10-01 00:05:00|118619.5|118419.5|118667.4|118467.4|118678.5|118478.5|118613|118413|302
1633047000000|2021-10-01 00:10:00|118665.9|118465.9|118647.5|118547.5|118697.4|118561.8|118617.9|118458.5|303
1633047300000|2021-10-01 00:15:00|118644.4|118544.4|118715.9|118615.9|118749.5|118649.5|118621.2|118521.2|411
1633047600000|2021-10-01 00:20:00|118716.4|118616.4|118711.1|118611.1|118758.5|118658.5|118703.2|118603.2|318
1633047900000|2021-10-01 00:25:00|118711.2|118611.2|118788.5|118688.5|118808.7|118708.7|118711.2|118611.2|295
1633048200000|2021-10-01 00:30:00|118788|118688|118816.5|118716.5|118828.2|118728.2|118755.9|118655.9|385
1633048500000|2021-10-01 00:35:00|118815.9|118715.9|118813.5|118713.5|118844.5|118744.5|118804.1|118704.1|358
1633048800000|2021-10-01 00:40:00|118813.9|118713.9|118830.9|118730.9|118843.1|118743.1|118792.4|118692.4|290
1633049100000|2021-10-01 00:45:00|118831.5|118731.5|118867.2|118767.2|118886.9|118786.9|118831.5|118731.5|355
1633049400000|2021-10-01 00:50:00|118870.7|118770.7|118877|118777|118923.7|118823.7|118870.7|118770.7|363
1633049700000|2021-10-01 00:55:00|118876.1|118776.1|118881.2|118781.2|118912.1|118812.1|118841.5|118741.5|292
1633050000000|2021-10-01 01:00:00|118876.1|118776.1|118899.2|118799.2|118927.4|118827.4|118850.5|118750.5|292
1633050300000|2021-10-01 01:05:00|118900|118800|118903.1|118803.1|118906.4|118806.4|118845|118745|352
1633050600000|2021-10-01 01:10:00|118902.7|118802.7|118924.1|118824.1|118925.5|118825.5|118855.5|118755.5|353
1633050900000|2021-10-01 01:15:00|118923.5|118823.5|118929.1|118829.1|118929.3|118829.3|118879.4|118779.4|317
1633051200000|2021-10-01 01:20:00|118926.1|118826.1|118859.9|118759.9|118928|118828|118859.9|118759.9|216
1633051500000|2021-10-01 01:25:00|118860.5|118760.5|118855.5|118755.5|118867.5|118767.5|118807.4|118707.4|320
1633051800000|2021-10-01 01:30:00|118856.5|118756.5|118867.5|118767.5|118879.5|118779.5|118846.5|118746.5|260
1633052100000|2021-10-01 01:35:00|118863.5|118763.5|118900.9|118800.9|118915.5|118815.5|118859.5|118759.5|253
1633052400000|2021-10-01 01:40:00|118901|118801|118838.9|118738.9|118921|118821|118838.9|118738.9|309
1633052700000|2021-10-01 01:45:00|118838.5|118738.5|118849.7|118749.7|118869.2|118769.2|118804.1|118704.1|333
1633053000000|2021-10-01 01:50:00|118849.4|118749.4|118843.5|118743.5|118867.2|118767.2|118826.5|118726.5|225
1633053300000|2021-10-01 01:55:00|118844|118744|118831.5|118731.5|118859.5|118759.5|118808.5|118708.5|186
1633053600000|2021-10-01 02:00:00|118829.5|118729.5|118851.6|118751.6|118855|118755|118787.5|118687.5|220
1633053900000|2021-10-01 02:05:00|118853.5|118753.5|118887.7|118787.7|118890.1|118790.1|118850.9|118750.9|145
1633054200000|2021-10-01 02:10:00|118887.2|118787.2|118861.2|118761.2|118887.5|118787.5|118851.9|118751.9|195
1633054500000|2021-10-01 02:15:00|118862.7|118762.7|118894.5|118794.5|118902|118802|118841.9|118741.9|177
1633054800000|2021-10-01 02:20:00|118895|118795|118873.4|118773.4|118895|118795|118845.4|118745.4|158
1633055100000|2021-10-01 02:25:00|118871|118771|118838.7|118738.7|118871|118771|118832.6|118732.6|160
1633055400000|2021-10-01 02:30:00|118838|118738|118853.5|118753.5|118875.1|118775.1|118836.5|118736.5|228
1633055700000|2021-10-01 02:35:00|118855|118755|118859.9|118759.9|118870|118770|118849.4|118749.4|165
1633056000000|2021-10-01 02:40:00|118860.7|118760.7|118884.5|118784.5|118891|118791|118859|118759|161
1633056300000|2021-10-01 02:45:00|118884.2|118784.2|118906.2|118806.2|118916.7|118816.7|118877.4|118777.4|119
1633056600000|2021-10-01 02:50:00|118901.1|118801.1|118879.7|118779.7|118918.7|118818.7|118878.5|118778.5|235
1633056900000|2021-10-01 02:55:00|118880.2|118780.2|118857.4|118757.4|118895|118795|118856.4|118756.4|205
1633057200000|2021-10-01 03:00:00|118855.9|118755.9|118848.4|118748.4|118873.5|118773.5|118843.5|118743.5|147
1633057500000|2021-10-01 03:05:00|118849.2|118749.2|118858.5|118758.5|118865|118765|118837.5|118737.5|96
1633057800000|2021-10-01 03:10:00|118857.6|118757.6|118849.5|118749.5|118863.1|118763.1|118828.9|118728.9|132
1633058100000|2021-10-01 03:15:00|118853.5|118753.5|118869.9|118769.9|118879.9|118779.9|118845|118745|103
1633058400000|2021-10-01 03:20:00|118872.5|118772.5|118844.5|118744.5|118894.5|118794.5|118840.1|118740.1|135
1633058700000|2021-10-01 03:25:00|118845.4|118745.4|118861|118761|118865.5|118765.5|118840.1|118740.1|84
1633059000000|2021-10-01 03:30:00|118862|118762|118866.4|118766.4|118867.4|118767.4|118850.9|118750.9|129
1633059300000|2021-10-01 03:35:00|118873.5|118773.5|118895|118795|118895.9|118795.9|118863.9|118763.9|133
1633059600000|2021-10-01 03:40:00|118895.4|118795.4|118902|118802|118914.1|118814.1|118890.4|118790.4|123
1633059900000|2021-10-01 03:45:00|118904.1|118804.1|118926.9|118826.9|118935|118835|118870.5|118770.5|99
1633060200000|2021-10-01 03:50:00|118929.9|118829.9|118936.4|118836.4|118945|118845|118929.9|118829.9|174
1633060500000|2021-10-01 03:55:00|118939.9|118839.9|118920.6|118820.6|118943|118843|118911.9|118811.9|94
1633060800000|2021-10-01 04:00:00|118919.5|118819.5|118890.9|118790.9|118923.9|118823.9|118885|118785|170
1633061100000|2021-10-01 04:05:00|118891.7|118791.7|118915.5|118815.5|118922.5|118822.5|118885.5|118785.5|69
1633061400000|2021-10-01 04:10:00|118917.5|118817.5|118922|118822|118926.1|118826.1|118912.5|118812.5|69
1633061700000|2021-10-01 04:15:00|118923.9|118823.9|118930.5|118830.5|118931.5|118831.5|118910.5|118810.5|104
1633062000000|2021-10-01 04:20:00|118924|118824|118914.9|118814.9|118936.1|118836.1|118914.7|118814.7|137
1633062300000|2021-10-01 04:25:00|118914.7|118814.7|118936.9|118836.9|118939.1|118839.1|118913.5|118813.5|167
1633062600000|2021-10-01 04:30:00|118934.9|118834.9|118940|118840|118958.9|118858.9|118933.9|118833.9|120
1633062900000|2021-10-01 04:35:00|118941|118841|118956.1|118856.1|118962.7|118862.7|118941|118841|64
1633063200000|2021-10-01 04:40:00|118956.4|118856.4|118957.9|118857.9|118965|118865|118929.6|118829.6|89
1633063500000|2021-10-01 04:45:00|118958.2|118858.2|118973.5|118873.5|118994.4|118894.4|118954.1|118854.1|171
1633063800000|2021-10-01 04:50:00|118974.5|118874.5|118992.5|118892.5|119000|118900|118973|118873|124
1633064100000|2021-10-01 04:55:00|118991.5|118891.5|118975|118875|118995|118895|118960|118860|84
1633064400000|2021-10-01 05:00:00|118971.5|118871.5|118977|118877|118981.9|118881.9|118965.4|118865.4|137
1633064700000|2021-10-01 05:05:00|118978.9|118878.9|118975|118875|119013|118913|118972.2|118872.2|214
1633065000000|2021-10-01 05:10:00|118975.4|118875.4|118963.5|118863.5|118975.5|118875.5|118945.5|118845.5|139
1633065300000|2021-10-01 05:15:00|118964.4|118864.4|118931.5|118831.5|118974.1|118874.1|118925|118825|196
1633065600000|2021-10-01 05:20:00|118930|118830|118943|118843|118952.5|118852.5|118922|118822|77
1633065900000|2021-10-01 05:25:00|118944.5|118844.5|118970|118870|118978|118878|118927.5|118827.5|116
1633066200000|2021-10-01 05:30:00|118968.5|118868.5|118936.5|118836.5|118970|118870|118921.2|118821.2|190
1633066500000|2021-10-01 05:35:00|118937|118837|118836.5|118736.5|118944|118844|118833.5|118733.5|317
1633066800000|2021-10-01 05:40:00|118838.5|118738.5|118813.5|118713.5|118842|118742|118755.5|118655.5|296
1633067100000|2021-10-01 05:45:00|118811.9|118711.9|118843|118743|118858|118758|118810.9|118710.9|182
1633067400000|2021-10-01 05:50:00|118841.5|118741.5|118832.5|118732.5|118849.5|118749.5|118788|118688|209
1633067700000|2021-10-01 05:55:00|118833.5|118733.5|118752.5|118652.5|118852.5|118752.5|118752.5|118652.5|233
1633068000000|2021-10-01 06:00:00|118755.5|118655.5|118762.2|118662.2|118775|118675|118700.3|118600.3|317
1633068300000|2021-10-01 06:05:00|118761.7|118661.7|118797.9|118697.9|118802.7|118702.7|118726.9|118626.9|288
1633068600000|2021-10-01 06:10:00|118798.5|118698.5|118810|118710|118825.9|118725.9|118763.9|118663.9|353
1633068900000|2021-10-01 06:15:00|118814.5|118714.5|118847.2|118747.2|118881.9|118781.9|118812.7|118712.7|438
1633069200000|2021-10-01 06:20:00|118847.7|118747.7|118835|118735|118898.4|118798.4|118835|118735|342
1633069500000|2021-10-01 06:25:00|118836.5|118736.5|118928.8|118828.8|118932.9|118832.9|118826.5|118726.5|303
1633069800000|2021-10-01 06:30:00|118929.1|118829.1|118952.4|118852.4|119039.2|118897.5|118925.1|118813|201
1633070100000|2021-10-01 06:35:00|118952.8|118852.8|118935.9|118835.9|118954.4|118854.4|118915|118815|33
1633070400000|2021-10-01 06:40:00|118936.7|118836.7|118947.9|118847.9|118968.9|118868.9|118925|118825|73
1633070700000|2021-10-01 06:45:00|118950.9|118850.9|118957.9|118857.9|118971.8|118871.8|118950.9|118850.9|52
1633071000000|2021-10-01 06:50:00|118957.1|118857.1|118925|118825|118961.7|118861.7|118925|118825|85
1633071300000|2021-10-01 06:55:00|118923.1|118823.1|118880.4|118780.4|118923.8|118823.8|118865|118765|125
1633071600000|2021-10-01 07:00:00|118880.2|118780.2|118871.2|118771.2|118883.1|118783.1|118821.2|118721.2|145
1633071900000|2021-10-01 07:05:00|118868.4|118768.4|118855.3|118755.3|118882.8|118782.8|118845.5|118745.5|111
1633072200000|2021-10-01 07:10:00|118855.6|118755.6|118871|118771|118886|118786|118851.4|118751.4|127
1633072500000|2021-10-01 07:15:00|118870.1|118770.1|118833.1|118733.1|118884.5|118784.5|118833.1|118733.1|182
1633072800000|2021-10-01 07:20:00|118834.9|118734.9|118777.2|118677.2|118849.7|118749.7|118775.3|118675.3|60
1633073100000|2021-10-01 07:25:00|118774.2|118674.2|118701.2|118601.2|118776.5|118676.5|118701.2|118601.2|61
1633073400000|2021-10-01 07:30:00|118696.1|118596.1|118778.6|118678.6|118853.6|118680|118691.2|118591.2|153
1633073700000|2021-10-01 07:35:00|118777.1|118677.1|118763.6|118663.6|118780|118680|118739.9|118639.9|64
1633074000000|2021-10-01 07:40:00|118762.6|118662.6|118762.9|118662.9|118787|118687|118747.1|118647.1|81
1633074300000|2021-10-01 07:45:00|118764.9|118664.9|118751.5|118651.5|118791.4|118691.4|118730|118630|104
1633074600000|2021-10-01 07:50:00|118749.5|118649.5|118760.5|118560.5|118869.6|118684.5|118713.5|118560|101
1633074900000|2021-10-01 07:55:00|118757.1|118557.1|118709.5|118609.5|118763.4|118630|118680|118552.1|101
1633075200000|2021-10-01 08:00:00|118708|118608|118816.4|118616.4|118816.9|118677.9|118703.5|118567.5|44
1633075500000|2021-10-01 08:05:00|118816.1|118616.1|118844|118644|118848.6|118710.1|118776.3|118615.1|61
1633075800000|2021-10-01 08:10:00|118843.5|118643.5|118839|118639|118843.5|118700.5|118800.5|118635.1|12
1633076100000|2021-10-01 08:15:00|118839.5|118639.5|118831.9|118731.9|118845.5|118731.9|118801.5|118639.5|15
1633076400000|2021-10-01 08:20:00|118832.4|118732.4|118829.5|118729.5|118884.7|118733.2|118829.5|118680|11
1633076700000|2021-10-01 08:25:00|118825.1|118725.1|118825.1|118725.1|118828.7|118728.7|118820.5|118720.5|8
1633077000000|2021-10-01 08:30:00|118824.3|118724.3|118780.1|118680.1|118824.3|118724.3|118749.3|118566.3|93
1633077300000|2021-10-01 08:35:00|118774.4|118674.4|118779.5|118679.5|118780.1|118680.1|118767.4|118667.4|17
1633077600000|2021-10-01 08:40:00|118779.9|118679.9|118744|118644|118779.9|118679.9|118720.4|118620.4|81
1633077900000|2021-10-01 08:45:00|118739.7|118639.7|118752.7|118652.7|118778.3|118678.3|118739.7|118639.7|42
1633078200000|2021-10-01 08:50:00|118741.5|118641.5|118764|118664|118784.1|118684.1|118740|118640|42
1633078500000|2021-10-01 08:55:00|118761.5|118661.5|118825.9|118625.9|118832.2|118661.5|118746.5|118609.5|17
1633078800000|2021-10-01 09:00:00|118830.5|118630.5|118779.5|118679.5|118830.5|118690.1|118777|118628.9|14
1633079100000|2021-10-01 09:05:00|118826|118626|118826|118626|118826|118665|118765|118618.4|9
1633079400000|2021-10-01 09:10:00|118763|118663|118780|118680|118852.6|118694|118757.9|118604.4|49
1633079700000|2021-10-01 09:15:00|118782|118682|118736.8|118536.8|118783.7|118683|118722.5|118522.5|25
1633080000000|2021-10-01 09:20:00|118737.3|118537.3|118747|118647|118814.9|118654|118705|118535.8|67
1633080300000|2021-10-01 09:25:00|118747.5|118647.5|118752|118652|118752|118652|118740.5|118640.5|12
1633080600000|2021-10-01 09:30:00|118746|118646|118691.5|118591.5|118758.5|118648.5|118688.5|118499.5|69
1633080900000|2021-10-01 09:35:00|118694|118594|118747|118647|118758.5|118654|118694|118556|46
1633081200000|2021-10-01 09:40:00|118748.5|118648.5|118751.5|118651.5|118751.5|118651.5|118744|118644|14
1633081500000|2021-10-01 09:45:00|118742|118642|118716.5|118616.5|118742|118642|118708|118608|26
1633081800000|2021-10-01 09:50:00|118719.5|118619.5|118732.5|118632.5|118739|118639|118716.5|118616.5|10
1633082100000|2021-10-01 09:55:00|118733|118633|118745|118645|118758.5|118658.5|118727.5|118627.5|47
1633082400000|2021-10-01 10:00:00|118742|118642|118765.8|118665.8|118774.5|118674.5|118742|118642|31
1633082700000|2021-10-01 10:05:00|118751.3|118651.3|118733.4|118633.4|118763.4|118663.4|118711|118611|72
1633083000000|2021-10-01 10:10:00|118725|118625|118699.5|118599.5|118733.4|118633.4|118699.5|118599.5|18
1633083300000|2021-10-01 10:15:00|118694.5|118594.5|118684.5|118584.5|118695|118595|118684.5|118584.5|7
1633083600000|2021-10-01 10:20:00|118678.5|118578.5|118689.5|118589.5|118694.5|118594.5|118678|118578|8
1633083900000|2021-10-01 10:25:00|118685|118585|118671.5|118571.5|118685|118585|118667|118567|11
1633084200000|2021-10-01 10:30:00|118671|118571|118654.7|118454.7|118703|118571|118637.5|118453|47
1633084500000|2021-10-01 10:35:00|118639.7|118439.7|118671.4|118471.4|118699|118499|118633.8|118433.8|54
1633084800000|2021-10-01 10:40:00|118670.9|118470.9|118638.6|118538.6|118693.7|118540.5|118616.4|118470.9|32
1633085100000|2021-10-01 10:45:00|118640.3|118540.3|118695.6|118495.6|118699.3|118562|118640.3|118491.3|12
1633085400000|2021-10-01 10:50:00|118695.1|118495.1|118642.5|118542.5|118695.1|118542.5|118630.1|118495.1|6
1633085700000|2021-10-01 10:55:00|118643|118543|118635.1|118535.1|118693.5|118543|118630.1|118492.5|17
1633086000000|2021-10-01 11:00:00|118628.3|118528.3|118638.1|118438.1|118662.5|118535.1|118595.1|118431.5|38
1633086300000|2021-10-01 11:05:00|118641.6|118441.6|118628.7|118428.7|118680.1|118524.9|118517.2|118375.1|67
1633086600000|2021-10-01 11:10:00|118626.7|118426.7|118605.9|118405.9|118636|118469.4|118561.5|118405.9|19
1633086900000|2021-10-01 11:15:00|118565.1|118465.1|118626|118426|118633.5|118476.5|118540.1|118406.5|45
1633087200000|2021-10-01 11:20:00|118557.3|118457.3|118484.9|118384.9|118595.9|118457.5|118482.9|118346.5|43
1633087500000|2021-10-01 11:25:00|118542.2|118342.2|118521.8|118321.8|118547|118377.5|118477|118309.3|90
1633087800000|2021-10-01 11:30:00|118522.1|118322.1|118450|118250|118522.1|118322.1|118389.3|118248.5|85
1633088100000|2021-10-01 11:35:00|118450.5|118250.5|118453|118253|118463.5|118310.1|118385.1|118234.5|59
1633088400000|2021-10-01 11:40:00|118411.5|118311.5|118392.5|118292.5|118458.5|118311.5|118382.5|118244.7|54
1633088700000|2021-10-01 11:45:00|118391.5|118291.5|118393.2|118293.2|118441.5|118304.9|118385.5|118231|26
1633089000000|2021-10-01 11:50:00|118396.7|118296.7|118371.7|118271.7|118455.9|118305|118360.1|118222.2|47
1633089300000|2021-10-01 11:55:00|118376.9|118276.9|118431.5|118231.5|118431.5|118281.7|118367|118231.5|17
1633089600000|2021-10-01 12:00:00|118421.2|118221.2|118434.7|118234.7|118435.1|118296.4|118357.5|118217.5|15
1633089900000|2021-10-01 12:05:00|118373.7|118273.7|118395.1|118195.1|118434.7|118273.7|118337.5|118160.2|52
1633090200000|2021-10-01 12:10:00|118355.9|118255.9|118394|118194|118395.1|118255.9|118351|118187.2|15
1633090500000|2021-10-01 12:15:00|118334|118234|118344|118244|118344|118244|118334|118234|2
1633090800000|2021-10-01 12:20:00|118346|118246|118393.5|118193.5|118400|118261.5|118336|118193.5|20
1633091100000|2021-10-01 12:25:00|118393|118193|118352|118252|118393.5|118252|118335|118193|11
1633091400000|2021-10-01 12:30:00|118352.5|118252.5|118349|118249|118370.1|118270.1|118340.5|118240.5|16
1633091700000|2021-10-01 12:35:00|118341|118241|118390.1|118290.1|118418|118294.9|118341|118218|17
1633092000000|2021-10-01 12:40:00|118394.7|118294.7|118386.8|118286.8|118394.7|118294.7|118386.8|118286.8|7
1633092300000|2021-10-01 12:45:00|118383|118283|118386.8|118286.8|118386.8|118286.8|118383|118283|4
1633092600000|2021-10-01 12:50:00|118382|118282|118414|118214|118414|118291.4|118369|118211|19
1633092900000|2021-10-01 12:55:00|118376.5|118276.5|118367.5|118267.5|118431.1|118289.1|118366|118227.1|26
1633093200000|2021-10-01 13:00:00|118367|118267|118363.2|118263.2|118382.5|118282.5|118363.2|118263.2|17
1633093500000|2021-10-01 13:05:00|118358.2|118258.2|118347.8|118247.8|118362.7|118262.7|118341.6|118241.6|17
1633093800000|2021-10-01 13:10:00|118350.5|118250.5|118361|118261|118368.3|118268.3|118350.5|118250.5|8
1633094100000|2021-10-01 13:15:00|118354.5|118254.5|118320.5|118220.5|118357|118257|118316.3|118216.3|16
1633094400000|2021-10-01 13:20:00|118308|118208|118322.1|118222.1|118345|118245|118307.3|118207.3|24
1633094700000|2021-10-01 13:25:00|118324|118224|118284|118184|118328.4|118228.4|118275.5|118175.5|53
1633095000000|2021-10-01 13:30:00|118284.5|118184.5|118266|118166|118284.5|118184.5|118249.5|118149.5|36
1633095300000|2021-10-01 13:35:00|118280.9|118180.9|118327.5|118227.5|118327.5|118227.5|118280.9|118180.9|10
1633095600000|2021-10-01 13:40:00|118328.5|118228.5|118325|118225|118333|118233|118287.5|118187.5|36
1633095900000|2021-10-01 13:45:00|118324.5|118224.5|118313|118213|118324.5|118224.5|118313|118213|18
1633096200000|2021-10-01 13:50:00|118308.1|118208.1|118328|118228|118362.7|118262.7|118307.5|118207.5|71
1633096500000|2021-10-01 13:55:00|118329|118229|118335.5|118235.5|118337|118237|118329|118229|12
1633096800000|2021-10-01 14:00:00|118337|118237|118355|118255|118356.5|118256.5|118325|118225|76
1633097100000|2021-10-01 14:05:00|118359|118259|118385.5|118285.5|118389.5|118289.5|118335.5|118235.5|72
1633097400000|2021-10-01 14:10:00|118384|118284|118328.5|118228.5|118421.5|118321.5|118327|118227|102
1633097700000|2021-10-01 14:15:00|118329|118229|118396.5|118296.5|118411|118296.5|118329|118194.3|128
1633098000000|2021-10-01 14:20:00|118395.5|118295.5|118476|118376|118495.5|118395.5|118378|118278|137
1633098300000|2021-10-01 14:25:00|118476.5|118376.5|118425|118325|118480.5|118380.5|118420.5|118320.5|81
1633098600000|2021-10-01 14:30:00|118425.5|118325.5|118439|118339|118469.5|118369.5|118425.5|118325.5|51
1633098900000|2021-10-01 14:35:00|118439.5|118339.5|118430|118330|118439.5|118339.5|118427.5|118327.5|21
1633099200000|2021-10-01 14:40:00|118428.5|118328.5|118505.3|118405.3|118505.9|118405.9|118420.2|118320.2|75
1633099500000|2021-10-01 14:45:00|118505.2|118405.2|118467.5|118367.5|118521.5|118421.5|118465|118365|66
1633099800000|2021-10-01 14:50:00|118468|118368|118503.5|118403.5|118508.5|118408.5|118464|118364|30
1633100100000|2021-10-01 14:55:00|118504|118404|118510|118310|118524|118404.5|118439.3|118296.4|61
1633100400000|2021-10-01 15:00:00|118509.5|118309.5|118472.5|118372.5|118509.5|118379|118445.8|118304.6|44
1633100700000|2021-10-01 15:05:00|118473|118373|118482.5|118382.5|118484.5|118384.5|118473|118373|14
1633101000000|2021-10-01 15:10:00|118483|118383|118450.5|118350.5|118483.5|118383.5|118439|118339|26
1633101300000|2021-10-01 15:15:00|118451|118351|118463.1|118263.1|118463.6|118361.5|118408.1|118262.1|65
1633101600000|2021-10-01 15:20:00|118457.6|118257.6|118471|118271|118472.3|118272.3|118457.6|118257.6|30
1633101900000|2021-10-01 15:25:00|118473|118273|118422.5|118322.5|118473|118323|118354.5|118210.6|57
1633102200000|2021-10-01 15:30:00|118422|118322|118421.3|118221.3|118472.3|118323|118349.5|118214.1|62
1633102500000|2021-10-01 15:35:00|118420.4|118220.4|118246.5|118146.5|118441.4|118281.9|118234.5|118087|124
1633102800000|2021-10-01 15:40:00|118247.5|118147.5|118207|118107|118261.9|118161.9|118204.5|118104.5|89
1633103100000|2021-10-01 15:45:00|118208|118108|118165.5|118065.5|118213|118113|118136.5|117984.3|53
1633103400000|2021-10-01 15:50:00|118167|118067|118216|118116|118277.3|118119.5|118167|118032.3|45
1633103700000|2021-10-01 15:55:00|118216.5|118116.5|118228|118128|118228|118128|118214|118114|33
1633104000000|2021-10-01 16:00:00|118227.5|118127.5|118220.6|118120.6|118228|118128|118216|118116|31
1633104300000|2021-10-01 16:05:00|118217.4|118117.4|118240.6|118040.6|118240.6|118117.4|118186.1|118035.1|24
1633104600000|2021-10-01 16:10:00|118240.9|118040.9|118244.4|118044.4|118246.1|118108.8|118198.7|118040.6|13
1633104900000|2021-10-01 16:15:00|118245.9|118045.9|118270.8|118070.8|118271.4|118071.4|118245.9|118045.9|8
1633105200000|2021-10-01 16:20:00|118271.4|118071.4|118268.4|118068.4|118273.2|118073.2|118266.5|118066.5|25
1633105500000|2021-10-01 16:25:00|118264.3|118064.3|118260|118060|118264.3|118110.8|118207.4|118058.4|22
1633105800000|2021-10-01 16:30:00|118260.3|118060.3|118260|118060|118265.5|118065.5|118259.5|118059.5|19
1633106100000|2021-10-01 16:35:00|118260.5|118060.5|118261.5|118061.5|118270.5|118070.5|118260|118060|11
1633106400000|2021-10-01 16:40:00|118262|118062|118261.5|118061.5|118264|118064|118261.5|118061.5|4
1633106700000|2021-10-01 16:45:00|118262|118062|118163|118063|118262|118104.5|118155|118055|29
1633107000000|2021-10-01 16:50:00|118160.5|118060.5|118213.5|118013.5|118224|118090|118130.7|118013|69
1633107300000|2021-10-01 16:55:00|118214|118014|118196.7|117996.7|118214.5|118040.9|118101|117951.5|70
1633107600000|2021-10-01 17:00:00|118197.2|117997.2|118227.9|118027.9|118236.5|118036.5|118197.2|117997.2|25
1633107900000|2021-10-01 17:05:00|118228.4|118028.4|118227.6|118027.6|118229.4|118029.4|118227.6|118027.6|4
1633108200000|2021-10-01 17:10:00|118227.1|118027.1|118176.7|117976.7|118227.6|118053.1|118153.1|117976.7|15
1633108500000|2021-10-01 17:15:00|118176.8|117976.8|118190.1|117990.1|118194|118048.5|118146|117976.8|16
1633108800000|2021-10-01 17:20:00|118180.9|117980.9|118105.9|118005.9|118184.5|118007.8|118105.9|117980.9|10
1633109100000|2021-10-01 17:25:00|118106.3|118006.3|118077.5|117977.5|118130.5|118007.3|118060.9|117925|67
1633109400000|2021-10-01 17:30:00|118078|117978|118194.2|117994.2|118202|118037.8|118076.5|117957|54
1633109700000|2021-10-01 17:35:00|118185.6|117985.6|118180.3|117980.3|118186.3|118038.8|118135.3|117975.8|44
1633110000000|2021-10-01 17:40:00|118175.8|117975.8|118165.6|117965.6|118181|117981|118165.6|117965.6|32
1633110900000|2021-10-01 17:55:00|118174.2|117974.2|118169.3|117969.3|118174.2|117974.2|118165.8|117965.8|6
1633111200000|2021-10-01 18:00:00|118169.8|117969.8|118168.8|117968.8|118169.8|117969.8|118167.8|117967.8|4
1633111500000|2021-10-01 18:05:00|118167.3|117967.3|118165.6|117965.6|118187.6|117987.6|118165.6|117965.6|23
1633111800000|2021-10-01 18:10:00|118165.7|117965.7|118168.2|117968.2|118169.2|117969.2|118165.7|117965.7|13
1633112100000|2021-10-01 18:15:00|118167.2|117967.2|118167.2|117967.2|118167.2|117967.2|118167.2|117967.2|1
1633112400000|2021-10-01 18:20:00|118168.2|117968.2|118168.2|117968.2|118168.2|117968.2|118168.2|117968.2|1
1633113000000|2021-10-01 18:30:00|118171|117971|118168.2|117968.2|118171|117971|118168.2|117968.2|4
1633113300000|2021-10-01 18:35:00|118165.7|117965.7|118165.4|117965.4|118168.7|117968.7|118162.4|117962.4|14
1633113600000|2021-10-01 18:40:00|118165.6|117965.6|118167.7|117967.7|118167.7|117967.7|118165.6|117965.6|6
1633113900000|2021-10-01 18:45:00|118168.2|117968.2|118166.7|117966.7|118169.7|117969.7|118165.6|117965.6|17
1633114200000|2021-10-01 18:50:00|118166.2|117966.2|118173|117973|118173|117973|118163.5|117963.5|27
1633114500000|2021-10-01 18:55:00|118172.5|117972.5|118171.2|117971.2|118172.5|117972.5|118171.2|117971.2|4
1633114800000|2021-10-01 19:00:00|118171.3|117971.3|118174.5|117974.5|118183.1|117983.1|118171.3|117971.3|8
1633115100000|2021-10-01 19:05:00|118173.5|117973.5|118166.5|117966.5|118173.5|117973.5|118164.5|117964.5|15
1633115400000|2021-10-01 19:10:00|118168|117968|118157.5|117957.5|118172.5|117972.5|118157|117957|25
1633115700000|2021-10-01 19:15:00|118157|117957|118106|118006|118158|118006|118106|117949|37
1633116000000|2021-10-01 19:20:00|118106.5|118006.5|118101.5|118001.5|118107|118007|118100|118000|22
1633116300000|2021-10-01 19:25:00|118103|118003|118100.5|118000.5|118103|118003|118082.5|117982.5|63
1633116600000|2021-10-01 19:30:00|118101|118001|118159.5|117959.5|118170|118043.2|118101|117947|49
1633116900000|2021-10-01 19:35:00|118162|117962|118218.5|118018.5|118218.5|118043|118123|117948.5|38
1633117200000|2021-10-01 19:40:00|118227.5|118027.5|118228.5|118028.5|118228.5|118028.5|118227.5|118027.5|4
1633117500000|2021-10-01 19:45:00|118201.7|118001.7|118191.7|117991.7|118228|118028|118191.7|117991.7|4
1633117800000|2021-10-01 19:50:00|118207.5|118007.5|118198.5|117998.5|118215|118015|118198.5|117998.5|31
1633118100000|2021-10-01 19:55:00|118216.5|118016.5|118210.5|118010.5|118228.5|118080|118167.6|117967.6|60
1633305600000|2021-10-04 00:00:00|118238|117903|118260.8|117999.2|118367.6|118046.1|118211.1|117876.1|21
1633305900000|2021-10-04 00:05:00|118260|118000|118229.1|118029.1|118260|118032.5|118229|118000|73
1633306200000|2021-10-04 00:10:00|118234.5|118034.5|118251.9|118051.9|118251.9|118051.9|118234.5|118034.5|6
1633306500000|2021-10-04 00:15:00|118251.4|118051.4|118255|118155|118314.9|118181.8|118244.4|118051.4|25
1633306800000|2021-10-04 00:20:00|118248.2|118148.2|118214|118114|118270|118148.2|118209.7|118059|26
1633307100000|2021-10-04 00:25:00|118217|118117|118210|118110|118217|118117|118210|118110|2
1633307400000|2021-10-04 00:30:00|118213.4|118113.4|118251.2|118151.2|118251.8|118151.8|118213.4|118113.4|13
1633307700000|2021-10-04 00:35:00|118247.2|118147.2|118275|118175|118275|118175|118245.2|118145.2|16
1633308000000|2021-10-04 00:40:00|118277.6|118177.6|118321.8|118221.8|118334.1|118221.8|118277.6|118126.4|37
1633308300000|2021-10-04 00:45:00|118322.8|118222.8|118320|118220|118345.2|118245.2|118318.2|118218.2|26
1633308600000|2021-10-04 00:50:00|118319.4|118219.4|118331|118231|118368|118231|118315|118151.4|41
1633308900000|2021-10-04 00:55:00|118333|118233|118367.7|118267.7|118367.7|118267.7|118331.9|118231.9|28
1633309200000|2021-10-04 01:00:00|118367.4|118267.4|118368.4|118268.4|118370.4|118270.4|118364.9|118264.9|11
1633309500000|2021-10-04 01:05:00|118370.3|118270.3|118403.4|118303.4|118408.2|118308.2|118370.3|118270.3|30
1633309800000|2021-10-04 01:10:00|118406.2|118306.2|118421.4|118221.4|118426.4|118306.2|118375|118220|36
1633310100000|2021-10-04 01:15:00|118426.4|118226.4|118415|118215|118426.9|118226.9|118415|118215|14
1633310400000|2021-10-04 01:20:00|118370|118270|118355.3|118255.3|118370|118270|118355.3|118255.3|4
1633310700000|2021-10-04 01:25:00|118358.4|118258.4|118300|118200|118419|118279.3|118300|118180|30
1633311000000|2021-10-04 01:30:00|118295.3|118195.3|118295.3|118195.3|118295.3|118195.3|118295.3|118195.3|1
1633311300000|2021-10-04 01:35:00|118299.6|118199.6|118375.4|118175.4|118375.5|118205|118299.6|118165.1|25
1633311600000|2021-10-04 01:40:00|118375.5|118175.5|118390.9|118290.9|118431.9|118290.9|118330|118174.4|31
1633311900000|2021-10-04 01:45:00|118391.4|118291.4|118422.8|118322.8|118422.8|118322.8|118391.4|118291.4|13
1633312200000|2021-10-04 01:50:00|118429.5|118329.5|118461.8|118361.8|118465.7|118365.7|118429.5|118329.5|33
1633312500000|2021-10-04 01:55:00|118462.7|118362.7|118485.4|118285.4|118523|118396.2|118462.7|118285.4|54
1633312800000|2021-10-04 02:00:00|118484.9|118284.9|118448.1|118248.1|118510|118350|118415|118244.4|27
1633313100000|2021-10-04 02:05:00|118449.2|118249.2|118475|118275|118486.9|118286.9|118449.2|118249.2|12
1633313400000|2021-10-04 02:10:00|118468.9|118268.9|118493.9|118293.9|118495.4|118343.9|118415|118268.9|21
1633313700000|2021-10-04 02:15:00|118490.4|118290.4|118460|118260|118490.4|118320|118415|118252.6|32
1633314000000|2021-10-04 02:20:00|118455|118255|118396.5|118196.5|118460|118260|118394.9|118194.9|41
1633314300000|2021-10-04 02:25:00|118397|118197|118405|118205|118405|118205|118384.6|118184.6|33
1633314600000|2021-10-04 02:30:00|118400.1|118200.1|118304.9|118204.9|118400.1|118240|118304.9|118145|28
1633314900000|2021-10-04 02:35:00|118310.1|118210.1|118350.4|118250.4|118392.4|118250.4|118310.1|118180|19
1633315200000|2021-10-04 02:40:00|118350.9|118250.9|118375.2|118275.2|118375.2|118275.2|118350.9|118250.9|11
1633315500000|2021-10-04 02:45:00|118377.2|118277.2|118377.2|118277.2|118377.2|118277.2|118377.2|118277.2|1
1633315800000|2021-10-04 02:50:00|118377.7|118277.7|118382.7|118282.7|118382.7|118282.7|118377.7|118277.7|4
1633316100000|2021-10-04 02:55:00|118383.2|118283.2|118383.7|118283.7|118383.7|118283.7|118383.2|118283.2|2
1633316400000|2021-10-04 03:00:00|118384.7|118284.7|118396.5|118296.5|118396.5|118296.5|118384.7|118284.7|4
1633316700000|2021-10-04 03:05:00|118394.7|118294.7|118394.3|118294.3|118400.4|118300.4|118394.3|118294.3|6
1633317000000|2021-10-04 03:10:00|118395.9|118295.9|118375|118275|118396.5|118296.5|118375|118275|14
1633317300000|2021-10-04 03:15:00|118380.7|118280.7|118370|118270|118380.7|118280.7|118362|118262|22
1633317600000|2021-10-04 03:20:00|118375|118275|118370|118270|118375|118275|118370|118270|6
1633317900000|2021-10-04 03:25:00|118365|118265|118352.1|118252.1|118388.1|118269.4|118350|118186.9|28
1633318200000|2021-10-04 03:30:00|118352.6|118252.6|118389.4|118189.4|118400.1|118265|118324.3|118189.4|36
1633318500000|2021-10-04 03:35:00|118389.9|118189.9|118389.9|118189.9|118389.9|118189.9|118389.9|118189.9|1
1633319100000|2021-10-04 03:45:00|118352.9|118252.9|118351.2|118251.2|118352.9|118252.9|118351.2|118251.2|2
1633319400000|2021-10-04 03:50:00|118360.9|118260.9|118377|118277|118381.8|118281.8|118355.9|118255.9|30
1633319700000|2021-10-04 03:55:00|118379|118279|118379|118279|118379|118279|118379|118279|1
1633320000000|2021-10-04 04:00:00|118382|118282|118382|118282|118382|118282|118382|118282|1
1633320900000|2021-10-04 04:15:00|118361.4|118261.4|118354.4|118254.4|118361.4|118261.4|118351.4|118251.4|6
1633321200000|2021-10-04 04:20:00|118355.4|118255.4|118354|118254|118355.4|118255.4|118354|118254|3
1633321800000|2021-10-04 04:30:00|118348.3|118248.3|118346.7|118246.7|118365.3|118265.3|118345|118245|20
1633322100000|2021-10-04 04:35:00|118347.2|118247.2|118342.9|118242.9|118356.4|118256.4|118333.9|118233.9|40
1633322400000|2021-10-04 04:40:00|118343.4|118243.4|118338.4|118238.4|118352.9|118252.9|118337.4|118237.4|12
1633322700000|2021-10-04 04:45:00|118337.9|118237.9|118325.9|118225.9|118337.9|118237.9|118317.1|118217.1|20
1633323000000|2021-10-04 04:50:00|118325|118225|118316.6|118216.6|118325|118225|118306|118206|20
1633323300000|2021-10-04 04:55:00|118316.1|118216.1|118319|118219|118329.1|118229.1|118298.2|118198.2|48
1633323600000|2021-10-04 05:00:00|118323|118223|118295|118195|118324.6|118224.6|118290.3|118190.3|21
1633323900000|2021-10-04 05:05:00|118282.4|118182.4|118286|118186|118295|118195|118280|118180|20
1633324200000|2021-10-04 05:10:00|118295|118195|118288|118188|118297|118197|118288|118188|12
1633324500000|2021-10-04 05:15:00|118292|118192|118286|118186|118292|118192|118280|118180|7
1633324800000|2021-10-04 05:20:00|118296|118196|118292|118192|118296|118196|118288|118188|10
1633325100000|2021-10-04 05:25:00|118293|118193|118298|118198|118298|118198|118293|118193|174
1633325400000|2021-10-04 05:30:00|118294|118194|118370.6|118170.6|118371|118214|118294|118166|53
1633325700000|2021-10-04 05:35:00|118314.7|118214.7|118312.7|118212.7|118321.6|118221.6|118303.7|118203.7|7
1633326000000|2021-10-04 05:40:00|118320.3|118220.3|118350.9|118250.9|118353.1|118253.1|118317.7|118217.7|22
1633326300000|2021-10-04 05:45:00|118350.4|118250.4|118386.6|118286.6|118388.6|118288.6|118350.4|118250.4|16
1633326600000|2021-10-04 05:50:00|118388.6|118288.6|118358.1|118258.1|118388.6|118288.6|118353.1|118253.1|39
1633326900000|2021-10-04 05:55:00|118364.6|118264.6|118369.8|118269.8|118372.7|118272.7|118358|118258|13
1633327200000|2021-10-04 06:00:00|118372.3|118272.3|118385.6|118285.6|118386|118286|118362.4|118262.4|50
1633327500000|2021-10-04 06:05:00|118385.1|118285.1|118385.1|118285.1|118385.1|118285.1|118377|118277|18
1633327800000|2021-10-04 06:10:00|118377|118277|118380|118280|118384.6|118284.6|118377|118277|25
1633328100000|2021-10-04 06:15:00|118385.1|118285.1|118393.1|118293.1|118393.5|118293.5|118380|118280|16
1633328400000|2021-10-04 06:20:00|118392.6|118292.6|118399.1|118299.1|118403.1|118303.1|118385|118285|34
1633328700000|2021-10-04 06:25:00|118400|118300|118320.4|118220.4|118400|118300|118320.4|118220.4|49
1633329000000|2021-10-04 06:30:00|118320.9|118220.9|118332.5|118232.5|118349.9|118249.9|118320.9|118220.9|58
1633329300000|2021-10-04 06:35:00|118335.9|118235.9|118323.6|118223.6|118337.1|118237.1|118321|118221|23
1633329600000|2021-10-04 06:40:00|118321.5|118221.5|118255.1|118155.1|118332.1|118232.1|118243.4|118079.1|60
1633329900000|2021-10-04 06:45:00|118260|118160|118286.6|118186.6|118286.6|118186.6|118260|118160|38
1633330200000|2021-10-04 06:50:00|118286.1|118186.1|118298|118198|118306.9|118206.9|118258.9|118158.9|29
1633330500000|2021-10-04 06:55:00|118310|118210|118265.1|118165.1|118337.1|118235.1|118259.7|118133.4|34
1633330800000|2021-10-04 07:00:00|118264.1|118164.1|118337.9|118237.9|118355.1|118255.1|118264.1|118164.1|52
1633331100000|2021-10-04 07:05:00|118337|118237|118355.1|118255.1|118382.9|118255.1|118311.9|118172|224
1633331400000|2021-10-04 07:10:00|118347.1|118247.1|118345.9|118245.9|118355.1|118255.1|118325.1|118225.1|124
1633331700000|2021-10-04 07:15:00|118347.6|118247.6|118350.4|118250.4|118360.9|118260.9|118342.1|118242.1|161
1633332000000|2021-10-04 07:20:00|118349.9|118249.9|118356.6|118256.6|118357.6|118257.6|118342.4|118242.4|182
1633332300000|2021-10-04 07:25:00|118352.4|118252.4|118360|118260|118369|118269|118347.1|118247.1|43
1633332600000|2021-10-04 07:30:00|118364.4|118264.4|118370|118270|118370.1|118270.1|118329.7|118229.7|87
1633332900000|2021-10-04 07:35:00|118369.1|118269.1|118350|118250|118380|118280|118350|118250|24
1633333200000|2021-10-04 07:40:00|118357.7|118257.7|118355.1|118255.1|118362.6|118262.6|118342.6|118242.6|58
1633333500000|2021-10-04 07:45:00|118357.7|118257.7|118363.8|118263.8|118374.1|118274.1|118352.5|118252.5|28
1633333800000|2021-10-04 07:50:00|118364|118264|118340|118240|118365.6|118265.6|118338.4|118238.4|29
1633334100000|2021-10-04 07:55:00|118339.6|118239.6|118354|118254|118381|118254|118323.6|118142.9|33
1633334400000|2021-10-04 08:00:00|118404|118204|118378|118178|118404|118264.3|118314.5|118152|51
1633334700000|2021-10-04 08:05:00|118373.1|118173.1|118378|118178|118378|118228|118315.6|118155|90
1633335000000|2021-10-04 08:10:00|118376.5|118176.5|118335.1|118235.1|118384.1|118244.8|118335.1|118176|31
1633335300000|2021-10-04 08:15:00|118340|118240|118420.1|118220.1|118420.1|118268.5|118340|118212.8|73
1633335600000|2021-10-04 08:20:00|118420.6|118220.6|118421.1|118221.1|118421.1|118276.8|118375.1|118212|102
1633335900000|2021-10-04 08:25:00|118421|118221|118375.1|118275.1|118421|118275.1|118375.1|118217|4
1633336200000|2021-10-04 08:30:00|118386.9|118286.9|118428.3|118228.3|118442.3|118292.4|118375.1|118205|52
1633336500000|2021-10-04 08:35:00|118430.7|118230.7|118457|118257|118457|118319.9|118389.3|118199.9|62
1633336800000|2021-10-04 08:40:00|118456.5|118256.5|118474.5|118274.5|118474.5|118327.3|118413.1|118252.5|112
1633337100000|2021-10-04 08:45:00|118474.8|118274.8|118409.1|118309.1|118475.8|118322.7|118408.5|118270|57
1633337400000|2021-10-04 08:50:00|118420.2|118320.2|118409.1|118309.1|118420.2|118320.2|118409.1|118309.1|3
1633337700000|2021-10-04 08:55:00|118409.5|118309.5|118409.5|118309.5|118409.5|118309.5|118409.5|118309.5|1
1633338000000|2021-10-04 09:00:00|118397.5|118297.5|118226.3|118126.3|118449.6|118305.1|118170.3|118014.1|141
1633338300000|2021-10-04 09:05:00|118263|118063|118259|118059|118270|118146.3|118196.5|118044.5|34
1633338600000|2021-10-04 09:10:00|118259.5|118059.5|118254|118054|118259.5|118059.5|118248|118048|25
1633338900000|2021-10-04 09:15:00|118251.9|118051.9|118240|118040|118261.3|118061.3|118240|118040|16
1633339200000|2021-10-04 09:20:00|118189|118089|118159.5|118059.5|118194.5|118089|118146.4|117966|25
1633339500000|2021-10-04 09:25:00|118196|117996|118241.9|118041.9|118241.9|118081.7|118151.9|117951.9|40
1633339800000|2021-10-04 09:30:00|118241.4|118041.4|118257|118057|118257|118057|118236.9|118036.9|44
1633340100000|2021-10-04 09:35:00|118257.5|118057.5|118235.5|118135.5|118274|118138|118229.5|118050|35
1633340400000|2021-10-04 09:40:00|118233|118133|118243|118143|118243|118143|118233|118133|3
1633340700000|2021-10-04 09:45:00|118246.3|118146.3|118279.7|118179.7|118295.8|118183.2|118246.3|118091.5|35
1633341000000|2021-10-04 09:50:00|118277.2|118177.2|118287.3|118187.3|118299.3|118199.3|118273|118173|24
1633341300000|2021-10-04 09:55:00|118286.8|118186.8|118336.6|118136.6|118336.6|118195|118286.8|118136.6|12
1633341600000|2021-10-04 10:00:00|118336.1|118136.1|118341.8|118141.8|118341.8|118187.1|118287.1|118126|20
1633341900000|2021-10-04 10:05:00|118342|118142|118312.1|118212.1|118357|118212.1|118301.7|118142|18
1633342200000|2021-10-04 10:10:00|118315.6|118215.6|118317.7|118217.7|118317.7|118217.7|118315.2|118215.2|4
1633342500000|2021-10-04 10:15:00|118328.5|118228.5|118317.7|118217.7|118328.5|118228.5|118317.7|118217.7|2
1633343400000|2021-10-04 10:30:00|118318.2|118218.2|118321.2|118221.2|118321.2|118221.2|118318.2|118218.2|3
1633343700000|2021-10-04 10:35:00|118321.7|118221.7|118345.6|118245.6|118345.6|118245.6|118321.7|118221.7|19
1633344000000|2021-10-04 10:40:00|118345.2|118245.2|118342.9|118242.9|118347.2|118247.2|118337.2|118237.2|21
1633344300000|2021-10-04 10:45:00|118343.3|118243.3|118334.8|118234.8|118346.3|118246.3|118334.8|118234.8|25
1633344600000|2021-10-04 10:50:00|118334.3|118234.3|118322.8|118222.8|118365.5|118236.1|118292.3|118165.5|44
1633344900000|2021-10-04 10:55:00|118322.6|118222.6|118341|118141|118345.5|118230.8|118300.3|118141|22
1633345200000|2021-10-04 11:00:00|118340.5|118140.5|118325.5|118125.5|118340.5|118174|118269|118118|30
1633345500000|2021-10-04 11:05:00|118325|118125|118266|118166|118330.5|118175.5|118266|118119.4|12
1633345800000|2021-10-04 11:10:00|118263.9|118163.9|118268.4|118168.4|118270|118170|118261.4|118161.4|11
1633346100000|2021-10-04 11:15:00|118265.4|118165.4|118263.5|118163.5|118267.9|118167.9|118260.9|118160.9|7
1633346400000|2021-10-04 11:20:00|118257.1|118157.1|118238.4|118138.4|118257.1|118157.1|118230.1|118130.1|20
1633346700000|2021-10-04 11:25:00|118240.1|118140.1|118240.1|118140.1|118306.2|118147.3|118233.4|118099|11
1633347000000|2021-10-04 11:30:00|118232.4|118132.4|118240.1|118140.1|118240.1|118140.1|118232.4|118132.4|2
1633347300000|2021-10-04 11:35:00|118231.9|118131.9|118240.1|118140.1|118249.2|118149.2|118231.9|118131.9|4
1633347600000|2021-10-04 11:40:00|118238.9|118138.9|118243.8|118143.8|118245.1|118145.1|118237.8|118137.8|6
1633347900000|2021-10-04 11:45:00|118237.5|118137.5|118238.9|118138.9|118243.8|118143.8|118230.9|118130.9|16
1633348200000|2021-10-04 11:50:00|118225|118125|118238.4|118138.4|118238.4|118138.4|118225|118125|5
1633348500000|2021-10-04 11:55:00|118232.4|118132.4|118270|118070|118270|118138.4|118209.5|118050.5|27
1633348800000|2021-10-04 12:00:00|118275|118075|118175|117975|118275.5|118102.5|118164.3|117966|65
1633349100000|2021-10-04 12:05:00|118174.5|117974.5|118144|117944|118174.5|118035.1|118093|117944|47
1633349400000|2021-10-04 12:10:00|118151.3|117951.3|118158|117958|118173.5|118028.4|118081|117936.1|56
1633349700000|2021-10-04 12:15:00|118157|117957|118100|118000|118157|118001.5|118092|117951|12
1633350000000|2021-10-04 12:20:00|118097.1|117997.1|118065.1|117965.1|118097.1|117997.1|118065.1|117965.1|23
1633350300000|2021-10-04 12:25:00|118064.9|117964.9|118019.5|117919.5|118091.5|117965.6|117998.5|117840.5|89
1633350600000|2021-10-04 12:30:00|118019.2|117919.2|118040|117940|118082|117951.9|118019.2|117882|19
1633350900000|2021-10-04 12:35:00|118039.9|117939.9|118073|117873|118073|117939.9|118011.8|117872|24
1633351200000|2021-10-04 12:40:00|118073.5|117873.5|117991.7|117891.7|118073.5|117931.6|117986.2|117873.5|53
1633351500000|2021-10-04 12:45:00|117992.2|117892.2|118028.1|117928.1|118033|117933|117992.2|117892.2|38
1633351800000|2021-10-04 12:50:00|118030.1|117930.1|118042.2|117942.2|118043.1|117943.1|118030.1|117930.1|20
1633352100000|2021-10-04 12:55:00|118042.7|117942.7|118043.2|117943.2|118052.5|117952.5|118042.7|117942.7|15
1633352400000|2021-10-04 13:00:00|118043.3|117943.3|118137.3|117937.3|118137.3|117989.3|118043.3|117930|30
1633352700000|2021-10-04 13:05:00|118136.8|117936.8|118138.5|117938.5|118142|117986|118081.2|117932.3|19
1633353000000|2021-10-04 13:10:00|118140|117940|118135.3|117935.3|118140|117995|118084.5|117935.3|19
1633353300000|2021-10-04 13:15:00|118134.8|117934.8|118090.5|117990.5|118136.5|118001.8|118090.5|117934.5|61
1633353600000|2021-10-04 13:20:00|118090.8|117990.8|118091.5|117891.5|118116|118007.7|118055.7|117891.1|40
1633353900000|2021-10-04 13:25:00|118094|117894|118034.5|117934.5|118094|117948|118033|117889|33
1633354200000|2021-10-04 13:30:00|118036|117936|118081.5|117981.5|118081.5|117981.5|118036|117936|46
1633354500000|2021-10-04 13:35:00|118081|117981|118093|117993|118104.5|118004.5|118081|117981|22
1633354800000|2021-10-04 13:40:00|118093.5|117993.5|118130|118030|118156.5|118056.5|118093.5|117993.5|44
1633355100000|2021-10-04 13:45:00|118134.5|118034.5|118164|118064|118179.7|118079.7|118134.5|118034.5|46
1633355400000|2021-10-04 13:50:00|118164.5|118064.5|118151.5|118051.5|118170.5|118070.5|118150|118050|46
1633355700000|2021-10-04 13:55:00|118151|118051|118194.5|117994.5|118194.5|118051|118148.5|117994.5|11
1633356000000|2021-10-04 14:00:00|118195.5|117995.5|118164|118064|118195.5|118065.5|118142|117994.5|61
1633356300000|2021-10-04 14:05:00|118169|118069|118147.2|118047.2|118210.8|118069|118145.5|117991.6|51
1633356600000|2021-10-04 14:10:00|118146.7|118046.7|118134|118034|118147|118047|118103|118003|51
1633356900000|2021-10-04 14:15:00|118133.5|118033.5|118164|118064|118164|118064|118126|118026|64
1633357200000|2021-10-04 14:20:00|118164.5|118064.5|118157.5|118057.5|118172|118072|118140.7|118040.7|49
1633357500000|2021-10-04 14:25:00|118157|118057|118221|118121|118221|118121|118154.5|118054.5|57
1633357800000|2021-10-04 14:30:00|118220.5|118120.5|118200|118100|118229.5|118129.5|118194|118094|50
1633358100000|2021-10-04 14:35:00|118200.5|118100.5|118289.5|118189.5|118307|118207|118200.5|118100.5|121
1633358400000|2021-10-04 14:40:00|118291|118191|118314.5|118214.5|118324.4|118224.4|118279.5|118179.5|64
1633358700000|2021-10-04 14:45:00|118316.5|118216.5|118300.5|118200.5|118322.5|118222.5|118280.5|118180.5|86
1633359000000|2021-10-04 14:50:00|118301|118201|118389|118289|118389|118289|118301|118201|83
1633359300000|2021-10-04 14:55:00|118389.5|118289.5|118408|118308|118409.8|118309.8|118386|118286|81
1633359600000|2021-10-04 15:00:00|118408.5|118308.5|118418.5|118318.5|118427.9|118327.9|118408.5|118308.5|38
1633359900000|2021-10-04 15:05:00|118417|118317|118398.5|118298.5|118424.9|118324.9|118394.9|118294.9|68
1633360200000|2021-10-04 15:10:00|118399.5|118299.5|118395.9|118295.9|118416.3|118316.3|118385.5|118285.5|80
1633360500000|2021-10-04 15:15:00|118395.4|118295.4|118412.5|118312.5|118427.5|118327.5|118395.4|118295.4|56
1633360800000|2021-10-04 15:20:00|118413.5|118313.5|118431.5|118331.5|118446.4|118346.4|118413.5|118313.5|51
1633361100000|2021-10-04 15:25:00|118431|118331|118461.4|118361.4|118467|118367|118428.5|118328.5|46
1633361400000|2021-10-04 15:30:00|118461.9|118361.9|118457.5|118357.5|118461.9|118361.9|118447.5|118347.5|25
1633361700000|2021-10-04 15:35:00|118456.8|118356.8|118580|118480|118580|118480|118447.8|118347.8|105
1633362000000|2021-10-04 15:40:00|118580.5|118480.5|118571.5|118471.5|118582.5|118482.5|118571|118471|30
1633362300000|2021-10-04 15:45:00|118572|118472|118560.5|118460.5|118574.1|118474.1|118543.5|118443.5|53
1633362600000|2021-10-04 15:50:00|118559.5|118459.5|118576|118476|118587.5|118487.5|118556|118456|45
1633362900000|2021-10-04 15:55:00|118576.5|118476.5|118586.5|118486.5|118617.8|118517.8|118574.5|118474.5|70
1633363200000|2021-10-04 16:00:00|118586|118486|118574|118474|118587|118487|118571.5|118471.5|25
1633363500000|2021-10-04 16:05:00|118574.5|118474.5|118567|118467|118577|118477|118566.5|118466.5|15
1633363800000|2021-10-04 16:10:00|118567.5|118467.5|118591.5|118391.5|118604.8|118467.5|118556|118377.8|49
1633364100000|2021-10-04 16:15:00|118592|118392|118546|118446|118592.5|118447|118544|118391.5|19
1633364400000|2021-10-04 16:20:00|118546.5|118446.5|118587.5|118487.5|118587.5|118487.5|118546.5|118446.5|25
1633364700000|2021-10-04 16:25:00|118588|118488|118575|118475|118590.5|118490.5|118575|118475|14
1633365000000|2021-10-04 16:30:00|118575.5|118475.5|118572|118472|118575.5|118475.5|118571.5|118471.5|8
1633365300000|2021-10-04 16:35:00|118571.5|118471.5|118572.5|118472.5|118573|118473|118571.5|118471.5|7
1633365600000|2021-10-04 16:40:00|118573|118473|118580|118480|118581|118481|118572.5|118472.5|16
1633365900000|2021-10-04 16:45:00|118582.5|118482.5|118580|118480|118589.5|118489.5|118580|118480|12
1633366200000|2021-10-04 16:50:00|118580.5|118480.5|118593|118493|118593|118493|118580.5|118480.5|9
1633366500000|2021-10-04 16:55:00|118592.5|118492.5|118646.4|118446.4|118647|118497|118592.5|118446.4|19
1633366800000|2021-10-04 17:00:00|118645.9|118445.9|118647|118447|118655.4|118455.4|118645.9|118445.9|16
1633367100000|2021-10-04 17:05:00|118647.5|118447.5|118645.5|118445.5|118647.5|118447.5|118645.5|118445.5|6
1633367400000|2021-10-04 17:10:00|118645|118445|118640.5|118440.5|118645|118445|118640|118440|13
1633367700000|2021-10-04 17:15:00|118642|118442|118650|118450|118653.1|118453.1|118642|118442|24
1633368000000|2021-10-04 17:20:00|118650.5|118450.5|118650|118450|118650.5|118450.5|118650|118450|2
1633368300000|2021-10-04 17:25:00|118602.5|118502.5|118603|118503|118604|118504|118602.5|118502.5|5
1633368600000|2021-10-04 17:30:00|118602.5|118502.5|118602.5|118502.5|118602.5|118502.5|118602.5|118502.5|1
1633368900000|2021-10-04 17:35:00|118602|118502|118602.5|118502.5|118602.5|118502.5|118602|118502|2
1633369200000|2021-10-04 17:40:00|118604|118504|118650.9|118450.9|118661.5|118511|118604|118450.9|14
1633369500000|2021-10-04 17:45:00|118650.4|118450.4|118650|118450|118651|118451|118650|118450|8
1633369800000|2021-10-04 17:50:00|118651.5|118451.5|118651.5|118451.5|118652|118452|118651.5|118451.5|3
1633370100000|2021-10-04 17:55:00|118652|118452|118651|118451|118652|118452|118651|118451|3
1633370700000|2021-10-04 18:05:00|118651.5|118451.5|118641.5|118441.5|118651.5|118451.5|118641.5|118441.5|5
1633371000000|2021-10-04 18:10:00|118595.5|118495.5|118632.5|118532.5|118633.5|118533.5|118595.5|118495.5|39
1633371300000|2021-10-04 18:15:00|118633|118533|118624.5|118524.5|118633|118533|118624.5|118524.5|8
1633371600000|2021-10-04 18:20:00|118624|118524|118633|118533|118634|118534|118608.7|118508.7|26
1633371900000|2021-10-04 18:25:00|118634|118534|118637|118537|118642|118542|118627.5|118527.5|29
1633372200000|2021-10-04 18:30:00|118636|118536|118596|118496|118636.5|118536.5|118573.5|118416.5|51
1633372500000|2021-10-04 18:35:00|118597|118497|118604.8|118504.8|118618|118518|118597|118497|40
1633372800000|2021-10-04 18:40:00|118605.3|118505.3|118605.5|118505.5|118606|118506|118589.5|118489.5|32
1633373100000|2021-10-04 18:45:00|118606|118506|118595.5|118495.5|118626|118509|118571|118401.5|54
1633373400000|2021-10-04 18:50:00|118595|118495|118609.5|118509.5|118610|118510|118595|118495|16
1633373700000|2021-10-04 18:55:00|118610.5|118510.5|118612.5|118512.5|118675|118535|118610.5|118462.5|32
1633374000000|2021-10-04 19:00:00|118613|118513|118606|118506|118613|118513|118605.5|118505.5|18
1633374300000|2021-10-04 19:05:00|118653.5|118453.5|118635.5|118435.5|118653.5|118483|118538.2|118382.5|73
1633374600000|2021-10-04 19:10:00|118641.5|118441.5|118645.2|118445.2|118648.7|118448.7|118641.5|118441.5|10
1633374900000|2021-10-04 19:15:00|118647.7|118447.7|118720.5|118520.5|118721|118548.2|118647.7|118447.7|40
1633375200000|2021-10-04 19:20:00|118724|118524|118738|118538|118745.5|118596.1|118669.5|118515.5|62
1633375500000|2021-10-04 19:25:00|118737|118537|118626|118526|118754.4|118562.9|118626|118440.9|82
1633375800000|2021-10-04 19:30:00|118625.5|118525.5|118649|118449|118655.5|118530|118616|118446.5|31
1633376100000|2021-10-04 19:35:00|118650.5|118450.5|118648.5|118448.5|118654.5|118454.5|118646.5|118446.5|19
1633376400000|2021-10-04 19:40:00|118648|118448|118618.5|118418.5|118652.5|118452.5|118618.5|118418.5|18
1633376700000|2021-10-04 19:45:00|118619.5|118419.5|118570|118470|118630.5|118480|118570|118419.5|43
1633377000000|2021-10-04 19:50:00|118570.5|118470.5|118635|118435|118644.1|118490|118570.5|118429.5|37
1633377300000|2021-10-04 19:55:00|118635.2|118435.2|118630|118430|118635.5|118435.5|118629.5|118429.5|30
1633392000000|2021-10-05 00:00:00|118635.5|118435.5|118691|118491|118807|118598|118635.5|118347.5|306
1633392300000|2021-10-05 00:05:00|118643|118543|118632.7|118532.7|118724.4|118565.5|118629|118486|478
1633392600000|2021-10-05 00:10:00|118636.9|118536.9|118559|118459|118668|118568|118534.7|118434.7|432
1633392900000|2021-10-05 00:15:00|118560|118460|118565|118465|118581.4|118481.4|118505.4|118405.4|369
1633393200000|2021-10-05 00:20:00|118567.1|118467.1|118562.1|118462.1|118620.5|118520.5|118541|118441|299
1633393500000|2021-10-05 00:25:00|118559.9|118459.9|118573.5|118473.5|118590|118490|118522.5|118422.5|256
1633393800000|2021-10-05 00:30:00|118571.2|118471.2|118684.1|118584.1|118690|118590|118571.2|118471.2|351
1633394100000|2021-10-05 00:35:00|118686|118586|118773.6|118673.6|118783.8|118683.8|118662.8|118562.8|383
1633394400000|2021-10-05 00:40:00|118774.1|118674.1|118778.1|118678.1|118845|118745|118748.6|118648.6|383
1633394700000|2021-10-05 00:45:00|118788.1|118688.1|118779.9|118679.9|118794.9|118694.9|118759.9|118659.9|207
1633395000000|2021-10-05 00:50:00|118777.4|118677.4|118768.9|118668.9|118806.6|118706.6|118739.9|118639.9|301
1633395300000|2021-10-05 00:55:00|118769.1|118669.1|118778|118678|118827.1|118727.1|118758|118658|338
1633395600000|2021-10-05 01:00:00|118778.4|118678.4|118800|118700|118835|118735|118765|118665|291
1633395900000|2021-10-05 01:05:00|118799.4|118699.4|118888.1|118788.1|118895.1|118795.1|118774|118674|325
1633396200000|2021-10-05 01:10:00|118889|118789|118908.9|118808.9|118925|118825|118865.4|118765.4|272
1633396500000|2021-10-05 01:15:00|118909.9|118809.9|118935.4|118835.4|118947.9|118847.9|118902.4|118802.4|267
1633396800000|2021-10-05 01:20:00|118938.9|118838.9|118930|118830|118957.1|118857.1|118899|118799|212
1633397100000|2021-10-05 01:25:00|118927.1|118827.1|118900|118800|118970|118870|118894.1|118794.1|174
1633397400000|2021-10-05 01:30:00|118902.5|118802.5|118900|118800|118931|118831|118887.1|118787.1|228
1633397700000|2021-10-05 01:35:00|118898|118798|118854.1|118754.1|118930|118830|118842.1|118742.1|250
1633398000000|2021-10-05 01:40:00|118854.6|118754.6|118825|118725|118864.6|118764.6|118798.4|118698.4|222
1633398300000|2021-10-05 01:45:00|118827|118727|118789.6|118689.6|118831|118731|118782.4|118682.4|221
1633398600000|2021-10-05 01:50:00|118788.4|118688.4|118799.4|118699.4|118801|118701|118761.5|118661.5|266
1633398900000|2021-10-05 01:55:00|118800.4|118700.4|118855|118755|118862.5|118762.5|118768.9|118668.9|189
1633399200000|2021-10-05 02:00:00|118856.4|118756.4|118884.5|118784.5|118890.6|118790.6|118850|118750|260
1633399500000|2021-10-05 02:05:00|118884.6|118784.6|118920|118820|118921.5|118821.5|118842|118742|246
1633399800000|2021-10-05 02:10:00|118924.5|118824.5|118882|118782|118926.4|118826.4|118847.4|118747.4|264
1633400100000|2021-10-05 02:15:00|118880|118780|118906|118806|118910|118810|118880|118780|138
1633400400000|2021-10-05 02:20:00|118905.5|118805.5|118965|118865|118985|118885|118905|118805|232
1633400700000|2021-10-05 02:25:00|118965.5|118865.5|118883|118783|118965.5|118865.5|118883|118783|219
1633401000000|2021-10-05 02:30:00|118880.6|118780.6|118802.9|118702.9|118886.6|118786.6|118800|118700|219
1633401300000|2021-10-05 02:35:00|118805|118705|118740.4|118640.4|118810|118710|118735|118635|267
1633401600000|2021-10-05 02:40:00|118745.1|118645.1|118781.5|118681.5|118797.6|118697.6|118733.1|118633.1|240
1633401900000|2021-10-05 02:45:00|118780|118680|118780|118680|118781.5|118681.5|118764|118664|95
1633402200000|2021-10-05 02:50:00|118781.5|118681.5|118798.4|118698.4|118805.5|118705.5|118780|118680|85
1633402500000|2021-10-05 02:55:00|118798.9|118698.9|118828.9|118728.9|118836.4|118736.4|118798|118698|129
1633402800000|2021-10-05 03:00:00|118831|118731|118801|118701|118831|118731|118755|118655|161
1633403100000|2021-10-05 03:05:00|118799.4|118699.4|118825.5|118725.5|118833|118733|118798.9|118698.9|108
1633403400000|2021-10-05 03:10:00|118826|118726|118826.4|118726.4|118836.5|118736.5|118795|118695|156
1633403700000|2021-10-05 03:15:00|118825|118725|118839.5|118739.5|118839.5|118739.5|118810|118710|68
1633404000000|2021-10-05 03:20:00|118837.5|118737.5|118820|118720|118860|118760|118820|118720|82
1633404300000|2021-10-05 03:25:00|118824.1|118724.1|118860|118760|118866.4|118766.4|118809.4|118709.4|119
1633404600000|2021-10-05 03:30:00|118863|118763|118898.9|118798.9|118898.9|118798.9|118855.5|118755.5|205
1633404900000|2021-10-05 03:35:00|118895.5|118795.5|118871.9|118771.9|118897.1|118797.1|118860.5|118760.5|161
1633405200000|2021-10-05 03:40:00|118876.9|118776.9|118886.4|118786.4|118905.9|118805.9|118865.9|118765.9|160
1633405500000|2021-10-05 03:45:00|118886.9|118786.9|118895.4|118795.4|118916|118816|118886.9|118786.9|190
1633405800000|2021-10-05 03:50:00|118896.4|118796.4|118898|118798|118927.1|118827.1|118896.4|118796.4|195
1633406100000|2021-10-05 03:55:00|118900.1|118800.1|118901.1|118801.1|118917.1|118817.1|118892.3|118792.3|137
1633406400000|2021-10-05 04:00:00|118902.1|118802.1|118916.9|118816.9|118927.1|118827.1|118900.4|118800.4|128
1633406700000|2021-10-05 04:05:00|118915.4|118815.4|118896.4|118796.4|118916|118816|118870.4|118770.4|176
1633407000000|2021-10-05 04:10:00|118896|118796|118899.9|118799.9|118904.4|118804.4|118880|118780|155
1633407300000|2021-10-05 04:15:00|118899.6|118799.6|118925|118825|118929.1|118829.1|118895.5|118795.5|185
1633407600000|2021-10-05 04:20:00|118925.4|118825.4|118915|118815|118946.4|118846.4|118913.4|118813.4|183
1633407900000|2021-10-05 04:25:00|118917.1|118817.1|118930|118830|118948|118848|118917.1|118817.1|216
1633408200000|2021-10-05 04:30:00|118930.6|118830.6|118960|118860|118977.5|118877.5|118930.6|118830.6|157
1633408500000|2021-10-05 04:35:00|118957|118857|118960|118860|118975|118875|118940.1|118840.1|159
1633408800000|2021-10-05 04:40:00|118960.6|118860.6|118940.1|118840.1|118961|118861|118930|118830|114
1633409100000|2021-10-05 04:45:00|118940.6|118840.6|118956.4|118856.4|118957.1|118857.1|118921.5|118821.5|149
1633409400000|2021-10-05 04:50:00|118959.2|118859.2|118950.5|118850.5|118959.2|118859.2|118935|118835|64
1633409700000|2021-10-05 04:55:00|118950|118850|118940.4|118840.4|118953.4|118853.4|118926|118826|72
1633410000000|2021-10-05 05:00:00|118941.1|118841.1|118952.5|118852.5|118957.1|118857.1|118930.4|118830.4|190
1633410300000|2021-10-05 05:05:00|118954.9|118854.9|118930.5|118830.5|118959.2|118859.2|118924.5|118824.5|208
1633410600000|2021-10-05 05:10:00|118931.5|118831.5|118919|118819|118941.5|118841.5|118900.4|118800.4|181
1633410900000|2021-10-05 05:15:00|118920.6|118820.6|118890.8|118790.8|118921.4|118821.4|118890.6|118790.6|218
1633411200000|2021-10-05 05:20:00|118890.6|118790.6|118900|118800|118922.4|118822.4|118890.6|118790.6|172
1633411500000|2021-10-05 05:25:00|118901|118801|118929.9|118829.9|118935|118835|118900|118800|123
1633411800000|2021-10-05 05:30:00|118930|118830|118945|118845|118949.3|118849.3|118923.6|118823.6|156
1633412100000|2021-10-05 05:35:00|118944.4|118844.4|118975|118875|118983.1|118883.1|118942|118842|171
1633412400000|2021-10-05 05:40:00|118980.2|118880.2|118972.5|118872.5|118985|118885|118965|118865|131
1633412700000|2021-10-05 05:45:00|118970.4|118870.4|118976.1|118876.1|118990|118890|118960.8|118860.8|195
1633413000000|2021-10-05 05:50:00|118973.4|118873.4|118986|118886|118995|118895|118973.4|118873.4|195
1633413300000|2021-10-05 05:55:00|118986.4|118886.4|118991|118891|119012.5|118912.5|118984|118884|147
1633413600000|2021-10-05 06:00:00|118985.5|118885.5|118976.5|118876.5|118987.5|118887.5|118950.9|118850.9|254
1633413900000|2021-10-05 06:05:00|118977|118877|119016.4|118916.4|119026.1|118926.1|118977|118877|195
1633414200000|2021-10-05 06:10:00|119015.4|118915.4|118979.4|118879.4|119020.4|118920.4|118976|118876|158
1633414500000|2021-10-05 06:15:00|118979.6|118879.6|119002.1|118902.1|119012.6|118912.6|118975.9|118875.9|230
1633414800000|2021-10-05 06:20:00|119002|118902|118975.4|118875.4|119007.5|118907.5|118973.5|118873.5|171
1633415100000|2021-10-05 06:25:00|118972.4|118872.4|119014|118914|119021|118921|118955|118855|240
1633415400000|2021-10-05 06:30:00|119013.6|118913.6|119000|118900|119013.6|118913.6|118984.9|118884.9|58
1633415700000|2021-10-05 06:35:00|119000.4|118900.4|118992|118892|119045.7|118908|118969|118801.5|110
1633416000000|2021-10-05 06:40:00|118990|118890|119006.2|118906.2|119010.8|118910.8|118965.7|118865.7|107
1633416300000|2021-10-05 06:45:00|119006.5|118906.5|118997.2|118897.2|119015.2|118915.2|118973.5|118873.5|99
1633416600000|2021-10-05 06:50:00|118996.7|118896.7|118976.5|118876.5|118996.7|118896.7|118943|118843|61
1633416900000|2021-10-05 06:55:00|118970|118870|118982.5|118882.5|118990|118890|118962.5|118862.5|82
1633417200000|2021-10-05 07:00:00|118984.5|118884.5|118984|118884|118994.9|118894.9|118974|118874|167
1633417500000|2021-10-05 07:05:00|118984.5|118884.5|118985.2|118885.2|118997|118897|118975|118875|36
1633417800000|2021-10-05 07:10:00|118984.7|118884.7|118920|118820|118986.2|118886.2|118920|118820|49
1633418100000|2021-10-05 07:15:00|118917|118817|118815.5|118715.5|118917|118817|118813|118713|101
1633418400000|2021-10-05 07:20:00|118816|118716|118807.9|118707.9|118865|118765|118795.5|118695.5|140
1633418700000|2021-10-05 07:25:00|118807.4|118707.4|118790|118690|118835|118735|118785.4|118685.4|83
1633419000000|2021-10-05 07:30:00|118801.1|118701.1|118837|118737|118886.4|118786.4|118801.1|118701.1|134
1633419300000|2021-10-05 07:35:00|118834.5|118734.5|118785.5|118685.5|118834.5|118734.5|118780|118680|97
1633419600000|2021-10-05 07:40:00|118785.1|118685.1|118827.6|118727.6|118839|118739|118779.1|118679.1|94
1633419900000|2021-10-05 07:45:00|118825.5|118725.5|118836.5|118736.5|118843.6|118743.6|118825|118725|85
1633420200000|2021-10-05 07:50:00|118837.7|118737.7|118855.1|118755.1|118855.3|118755.3|118837.7|118737.7|28
1633420500000|2021-10-05 07:55:00|118836.4|118736.4|118838|118738|118844|118744|118800|118700|79
1633420800000|2021-10-05 08:00:00|118837.5|118737.5|118814.8|118714.8|118840|118740|118805|118705|90
1633421100000|2021-10-05 08:05:00|118815.1|118715.1|118798.5|118698.5|118821.5|118721.5|118793.9|118693.9|74
1633421400000|2021-10-05 08:10:00|118800|118700|118765.5|118665.5|118809.9|118709.9|118765.5|118665.5|72
1633421700000|2021-10-05 08:15:00|118763.5|118663.5|118720.6|118620.6|118765|118665|118716.5|118616.5|60
1633422000000|2021-10-05 08:20:00|118719.1|118619.1|118745|118645|118779.9|118679.9|118707.2|118607.2|83
1633422300000|2021-10-05 08:25:00|118744|118644|118754.5|118654.5|118765|118665|118740|118640|48
1633422600000|2021-10-05 08:30:00|118773.2|118673.2|118777|118677|118780|118680|118755.3|118655.3|53
1633422900000|2021-10-05 08:35:00|118772.8|118672.8|118765|118665|118775.7|118675.7|118757.5|118657.5|30
1633423200000|2021-10-05 08:40:00|118765.5|118665.5|118796|118696|118825.6|118696.5|118754.5|118617|76
1633423500000|2021-10-05 08:45:00|118796.5|118696.5|118791|118691|118854.5|118702.5|118761.5|118650.5|128
1633423800000|2021-10-05 08:50:00|118790|118690|118769|118669|118790.5|118690.5|118760|118660|66
1633424100000|2021-10-05 08:55:00|118768|118668|118782.5|118682.5|118799.3|118699.3|118765.1|118665.1|82
1633424400000|2021-10-05 09:00:00|118783|118683|118760|118660|118789.4|118689.4|118745.1|118645.1|28
1633424700000|2021-10-05 09:05:00|118759.5|118659.5|118776.4|118676.4|118776.4|118676.4|118718.3|118618.3|54
1633425000000|2021-10-05 09:10:00|118776.9|118676.9|118765.1|118665.1|118776.9|118676.9|118760.6|118660.6|11
1633425300000|2021-10-05 09:15:00|118764.8|118664.8|118763.8|118663.8|118764.8|118664.8|118756.8|118656.8|5
1633425600000|2021-10-05 09:20:00|118757.8|118657.8|118767.4|118667.4|118767.4|118667.4|118717.9|118617.9|41
1633425900000|2021-10-05 09:25:00|118765.1|118665.1|118772.2|118672.2|118810.5|118710.5|118764.8|118664.8|31
1633426200000|2021-10-05 09:30:00|118820|118620|118778.6|118678.6|118820|118678.6|118770.9|118618|10
1633426500000|2021-10-05 09:35:00|118770.1|118670.1|118779.5|118679.5|118793.5|118693.5|118770.1|118670.1|12
1633426800000|2021-10-05 09:40:00|118776.1|118676.1|118761.2|118661.2|118776.1|118676.1|118737.9|118637.9|32
1633427100000|2021-10-05 09:45:00|118752.7|118652.7|118761.2|118661.2|118761.2|118661.2|118752.7|118652.7|2
1633427400000|2021-10-05 09:50:00|118752.7|118652.7|118757.5|118657.5|118761.2|118661.2|118752.7|118652.7|4
1633427700000|2021-10-05 09:55:00|118758.5|118658.5|118793|118693|118837.5|118698.5|118758.5|118637.5|18
1633428000000|2021-10-05 10:00:00|118791|118691|118791|118691|118796|118696|118789.5|118689.5|9
1633428300000|2021-10-05 10:05:00|118796|118696|118787|118687|118848|118697|118787|118639.5|20
1633428600000|2021-10-05 10:10:00|118789.5|118689.5|118796|118696|118796|118696|118786.5|118686.5|7
1633428900000|2021-10-05 10:15:00|118850|118650|118851.5|118651.5|118854.5|118695|118795|118644.5|28
1633429200000|2021-10-05 10:20:00|118842.3|118642.3|118846|118646|118846.5|118684|118783.5|118642.3|15
1633429500000|2021-10-05 10:25:00|118845.9|118645.9|118829.5|118629.5|118845.9|118686|118766|118625.9|21
1633429800000|2021-10-05 10:30:00|118825.5|118625.5|118782|118682|118832|118682|118771|118625.5|6
1633430100000|2021-10-05 10:35:00|118781.5|118681.5|118795.1|118695.1|118795.1|118695.1|118774.5|118674.5|9
1633430400000|2021-10-05 10:40:00|118786.8|118686.8|118794.8|118694.8|118794.8|118694.8|118786.3|118686.3|3
1633430700000|2021-10-05 10:45:00|118795.1|118695.1|118822|118722|118822|118722|118788.8|118688.8|15
1633431000000|2021-10-05 10:50:00|118822.5|118722.5|118829.1|118729.1|118829.1|118729.1|118812.7|118712.7|11
1633431300000|2021-10-05 10:55:00|118823.2|118723.2|118877|118677|118883.5|118770|118816|118676.5|34
1633431600000|2021-10-05 11:00:00|118875|118675|118808|118708|118876.5|118720.7|118807.5|118670|31
1633431900000|2021-10-05 11:05:00|118806.5|118706.5|118795.1|118695.1|118856.5|118708|118788.3|118656.5|10
1633432200000|2021-10-05 11:10:00|118796.3|118696.3|118812.5|118712.5|118827.5|118727.5|118790.5|118690.5|16
1633432500000|2021-10-05 11:15:00|118814|118714|118814.8|118714.8|118832.8|118732.8|118814|118714|38
1633432800000|2021-10-05 11:20:00|118815.2|118715.2|118816.1|118716.1|118824.1|118724.1|118814.7|118714.7|12
1633433100000|2021-10-05 11:25:00|118815.5|118715.5|118856|118656|118869.2|118715.5|118802.4|118654.7|37
1633433400000|2021-10-05 11:30:00|118855.5|118655.5|118855|118655|118855.5|118696.2|118796.2|118654|6
1633433700000|2021-10-05 11:35:00|118853|118653|118855|118655|118871|118671|118843|118643|20
1633434000000|2021-10-05 11:40:00|118792|118692|118854.5|118654.5|118855|118719.9|118790|118644.4|16
1633434300000|2021-10-05 11:45:00|118854.2|118654.2|118850.5|118650.5|118854.2|118654.2|118844.5|118644.5|19
1633434600000|2021-10-05 11:50:00|118849.5|118649.5|118851.5|118651.5|118852|118652|118849.5|118649.5|7
1633434900000|2021-10-05 11:55:00|118797|118697|118796.5|118696.5|118797|118697|118796.5|118696.5|2
1633435200000|2021-10-05 12:00:00|118797.5|118697.5|118786|118686|118798.5|118698.5|118786|118686|11
1633435500000|2021-10-05 12:05:00|118776.9|118676.9|118742.5|118642.5|118796.5|118676.9|118705|118563.5|64
1633435800000|2021-10-05 12:10:00|118742|118642|118738|118638|118742|118642|118735.9|118635.9|24
1633436100000|2021-10-05 12:15:00|118738.5|118638.5|118739|118639|118739|118639|118738.5|118638.5|2
1633436400000|2021-10-05 12:20:00|118740|118640|118750|118650|118751|118651|118740|118640|20
1633436700000|2021-10-05 12:25:00|118751.5|118651.5|118775.5|118675.5|118776|118676|118751.5|118651.5|39
1633437000000|2021-10-05 12:30:00|118776.5|118676.5|118795.7|118695.7|118795.7|118695.7|118762.5|118662.5|27
1633437300000|2021-10-05 12:35:00|118798.7|118698.7|118793.7|118693.7|118798.7|118698.7|118793.7|118693.7|5
1633437600000|2021-10-05 12:40:00|118792.2|118692.2|118784|118684|118793.7|118693.7|118784|118684|11
1633437900000|2021-10-05 12:45:00|118783|118683|118777|118677|118785.5|118685.5|118777|118677|9
1633438200000|2021-10-05 12:50:00|118777.5|118677.5|118769.7|118669.7|118777.5|118677.5|118768.2|118668.2|4
1633438500000|2021-10-05 12:55:00|118781.3|118681.3|118791.2|118691.2|118791.5|118691.5|118781.3|118681.3|18
1633438800000|2021-10-05 13:00:00|118791.3|118691.3|118829.5|118729.5|118836.5|118736.5|118791|118691|40
1633439100000|2021-10-05 13:05:00|118830.5|118730.5|118886|118786|118886|118786|118830.5|118730.5|59
1633439400000|2021-10-05 13:10:00|118886.5|118786.5|118870.5|118770.5|118886.5|118786.5|118868.5|118768.5|11
1633439700000|2021-10-05 13:15:00|118870|118770|118881.5|118781.5|118882|118782|118855|118755|25
1633440000000|2021-10-05 13:20:00|118871.5|118771.5|118881.5|118781.5|118881.5|118781.5|118871.5|118771.5|4
1633440300000|2021-10-05 13:25:00|118884.7|118784.7|118849|118749|118884.7|118784.7|118826.5|118726.5|60
1633440600000|2021-10-05 13:30:00|118849.5|118749.5|118878.5|118778.5|118878.5|118778.5|118849.5|118749.5|57
1633440900000|2021-10-05 13:35:00|118876|118776|118905.5|118805.5|118918.5|118818.5|118859.5|118759.5|91
1633441200000|2021-10-05 13:40:00|118905|118805|118897.5|118797.5|118917|118817|118879|118779|95
1633441500000|2021-10-05 13:45:00|118900.5|118800.5|118856.5|118756.5|118900.5|118800.5|118855|118755|64
1633441800000|2021-10-05 13:50:00|118857|118757|118850|118750|118857|118757|118850|118750|11
1633442100000|2021-10-05 13:55:00|118848.5|118748.5|118794.5|118694.5|118848.5|118748.5|118794.5|118694.5|58
1633442400000|2021-10-05 14:00:00|118795.5|118695.5|118878.5|118678.5|118881|118717.5|118795.5|118646.8|59
1633442700000|2021-10-05 14:05:00|118877.5|118677.5|118784.6|118684.6|118877.5|118718|118728.5|118618.5|160
1633443000000|2021-10-05 14:10:00|118784.5|118684.5|118772|118672|118815|118715|118756|118656|58
1633443300000|2021-10-05 14:15:00|118771.5|118671.5|118813.5|118713.5|118820|118720|118770.5|118670.5|75
1633443600000|2021-10-05 14:20:00|118814|118714|118768.1|118668.1|118825.5|118725.5|118747|118647|50
1633443900000|2021-10-05 14:25:00|118767.1|118667.1|118767.5|118667.5|118770.1|118670.1|118759.1|118659.1|30
1633444200000|2021-10-05 14:30:00|118767|118667|118751.5|118651.5|118768|118668|118724.5|118624.5|75
1633444500000|2021-10-05 14:35:00|118746.6|118646.6|118785.5|118685.5|118785.5|118685.5|118707.5|118607.5|76
1633444800000|2021-10-05 14:40:00|118786.5|118686.5|118776|118676|118792|118692|118760|118660|52
1633445100000|2021-10-05 14:45:00|118776.5|118676.5|118774.5|118674.5|118776.5|118676.5|118773|118673|15
1633445400000|2021-10-05 14:50:00|118773.5|118673.5|118770|118670|118773.5|118673.5|118752.5|118652.5|31
1633445700000|2021-10-05 14:55:00|118771.5|118671.5|118784.5|118684.5|118788|118688|118767.5|118667.5|24
1633446000000|2021-10-05 15:00:00|118784|118684|118745|118645|118786.5|118686.5|118724.5|118624.5|38
1633446300000|2021-10-05 15:05:00|118746|118646|118741.5|118641.5|118755|118655|118736|118636|29
1633446600000|2021-10-05 15:10:00|118742|118642|118727|118627|118814|118714|118722|118622|105
1633446900000|2021-10-05 15:15:00|118727.5|118627.5|118757|118657|118757|118657|118727.5|118627.5|15
1633447200000|2021-10-05 15:20:00|118757.5|118657.5|118745|118645|118760|118660|118741|118641|58
1633447500000|2021-10-05 15:25:00|118744.5|118644.5|118691.5|118591.5|118744.5|118644.5|118691.5|118591.5|35
1633447800000|2021-10-05 15:30:00|118691|118591|118730.5|118630.5|118731.5|118631.5|118687.5|118587.5|36
1633448100000|2021-10-05 15:35:00|118730|118630|118751|118651|118752.5|118652.5|118728|118628|38
1633448400000|2021-10-05 15:40:00|118750.5|118650.5|118751.5|118651.5|118751.5|118651.5|118750|118650|5
1633448700000|2021-10-05 15:45:00|118751|118651|118751|118651|118757|118657|118750.5|118650.5|20
1633449000000|2021-10-05 15:50:00|118750.5|118650.5|118746.5|118646.5|118753|118653|118746.5|118646.5|13
1633449300000|2021-10-05 15:55:00|118749|118649|118815.6|118615.6|118819.3|118659.3|118749|118613.1|23
1633449600000|2021-10-05 16:00:00|118810.1|118610.1|118768.8|118568.8|118813.1|118613.1|118756.1|118556.1|15
1633449900000|2021-10-05 16:05:00|118771.3|118571.3|118739|118639|118787.5|118639|118733|118563.5|72
1633450200000|2021-10-05 16:10:00|118738.5|118638.5|118737|118637|118738.5|118638.5|118737|118637|4
1633450500000|2021-10-05 16:15:00|118736|118636|118735.5|118635.5|118736|118636|118735.5|118635.5|2
1633450800000|2021-10-05 16:20:00|118736|118636|118737.5|118637.5|118737.5|118637.5|118734|118634|7
1633451100000|2021-10-05 16:25:00|118738|118638|118828|118728|118842.8|118733.5|118738|118592.5|108
1633451400000|2021-10-05 16:30:00|118871.8|118671.8|118824.5|118624.5|118871.8|118671.8|118823.7|118623.7|30
1633451700000|2021-10-05 16:35:00|118825|118625|118807.5|118607.5|118825|118625|118807.5|118607.5|21
1633452000000|2021-10-05 16:40:00|118809|118609|118813.5|118613.5|118814|118614|118809|118609|10
1633452300000|2021-10-05 16:45:00|118812.5|118612.5|118803.5|118603.5|118812.5|118612.5|118803.5|118603.5|3
1633452600000|2021-10-05 16:50:00|118808.5|118608.5|118809.5|118609.5|118810|118610|118808.5|118608.5|11
1633452900000|2021-10-05 16:55:00|118807.5|118607.5|118803|118603|118807.5|118607.5|118803|118603|13
1633453200000|2021-10-05 17:00:00|118803.5|118603.5|118812.5|118612.5|118813.1|118613.1|118800.5|118600.5|28
1633453500000|2021-10-05 17:05:00|118813|118613|118805.5|118605.5|118816.5|118616.5|118800.5|118600.5|28
1633453800000|2021-10-05 17:10:00|118806|118606|118804.5|118604.5|118806.5|118606.5|118804.5|118604.5|6
1633454100000|2021-10-05 17:15:00|118805.5|118605.5|118804.5|118604.5|118806.5|118606.5|118804.5|118604.5|4
1633454400000|2021-10-05 17:20:00|118805.5|118605.5|118805.5|118605.5|118806.5|118606.5|118804.5|118604.5|6
1633454700000|2021-10-05 17:25:00|118806|118606|118799.5|118599.5|118806.5|118606.5|118799.5|118599.5|6
1633455000000|2021-10-05 17:30:00|118800.5|118600.5|118799.5|118599.5|118800.5|118600.5|118799.5|118599.5|2
1633455300000|2021-10-05 17:35:00|118797.5|118597.5|118789.5|118589.5|118797.5|118597.5|118789.5|118589.5|14
1633455600000|2021-10-05 17:40:00|118789|118589|118788.5|118588.5|118789|118589|118788.5|118588.5|2
1633455900000|2021-10-05 17:45:00|118789|118589|118789.5|118589.5|118789.5|118589.5|118789|118589|2
1633456200000|2021-10-05 17:50:00|118790|118590|118790.5|118590.5|118790.5|118590.5|118790|118590|2
1633456500000|2021-10-05 17:55:00|118790|118590|118792|118592|118792|118592|118790|118590|3
1633456800000|2021-10-05 18:00:00|118791.5|118591.5|118731.5|118631.5|118791.5|118636.5|118730.5|118584.5|30
1633457400000|2021-10-05 18:10:00|118732.5|118632.5|118733|118633|118733|118633|118732.5|118632.5|2
1633457700000|2021-10-05 18:15:00|118733.5|118633.5|118769|118669|118769.5|118669.5|118733|118633|24
1633458000000|2021-10-05 18:20:00|118768.5|118668.5|118819.5|118619.5|118819.5|118669|118764|118614|34
1633458300000|2021-10-05 18:25:00|118820|118620|118826.5|118626.5|118826.5|118626.5|118820|118620|4
1633458600000|2021-10-05 18:30:00|118827|118627|118826.5|118626.5|118827|118627|118826.5|118626.5|2
1633459800000|2021-10-05 18:50:00|118827|118627|118832.5|118632.5|118834|118634|118827|118627|13
1633460100000|2021-10-05 18:55:00|118832|118632|118788|118688|118832|118689|118780.5|118631|20
1633460400000|2021-10-05 19:00:00|118788.5|118688.5|118789|118689|118790.5|118690.5|118787.5|118687.5|13
1633460700000|2021-10-05 19:05:00|118784|118684|118846|118746|118846|118746|118773|118673|36
1633461000000|2021-10-05 19:10:00|118846.5|118746.5|118846.5|118746.5|118846.5|118746.5|118844|118744|13
1633461300000|2021-10-05 19:15:00|118845.5|118745.5|118845.5|118745.5|118845.5|118745.5|118845.5|118745.5|1
1633461600000|2021-10-05 19:20:00|118849|118749|118885.5|118785.5|118953|118790.5|118849|118740.5|23
1633461900000|2021-10-05 19:25:00|118884.5|118784.5|118881|118781|118884.5|118784.5|118881|118781|3
1633462200000|2021-10-05 19:30:00|118883|118783|118883|118783|118883|118783|118883|118783|1
1633462500000|2021-10-05 19:35:00|118881.5|118781.5|118891|118791|118891|118791|118881.5|118781.5|3
1633463100000|2021-10-05 19:45:00|118890.5|118790.5|118889.5|118789.5|118891|118791|118889.5|118789.5|4
1633463400000|2021-10-05 19:50:00|118888|118788|118898.3|118798.3|118900.8|118800.8|118879.5|118779.5|19
1633463700000|2021-10-05 19:55:00|118898.8|118798.8|118925|118725|118929|118801|118871|118725|29
1633478400000|2021-10-06 00:00:00|119010|118679.2|118881.4|118681.4|119019.1|118737.1|118873.1|118656|263
1633478700000|2021-10-06 00:05:00|118881.9|118681.9|118894.1|118694.1|118906|118732|118832|118662|275
1633479000000|2021-10-06 00:10:00|118894.4|118694.4|118953.1|118753.1|118978.7|118805.1|118894.4|118694.4|367
1633479300000|2021-10-06 00:15:00|118912.9|118812.9|118930|118830|118985.1|118872.1|118912.4|118759|217
1633479600000|2021-10-06 00:20:00|118933.1|118833.1|118834.7|118734.7|118933.4|118833.4|118828.2|118728.2|317
1633479900000|2021-10-06 00:25:00|118838.1|118738.1|118921.6|118821.6|118922.6|118822.6|118827.6|118727.6|324
1633480200000|2021-10-06 00:30:00|118921.1|118821.1|118876.4|118776.4|118921.4|118821.4|118863|118763|334
1633480500000|2021-10-06 00:35:00|118875.4|118775.4|118915|118815|118926.9|118826.9|118861.6|118761.6|320
1633480800000|2021-10-06 00:40:00|118916.9|118816.9|118904|118804|118947.1|118847.1|118893.5|118793.5|283
1633481100000|2021-10-06 00:45:00|118898.5|118798.5|118941.6|118841.6|118946.1|118846.1|118894.5|118794.5|169
1633481400000|2021-10-06 00:50:00|118944.9|118844.9|118932.4|118832.4|118982.4|118882.4|118931.6|118831.6|269
1633481700000|2021-10-06 00:55:00|118932.6|118832.6|118932.4|118832.4|118970.6|118870.6|118931.5|118831.5|233
1633482000000|2021-10-06 01:00:00|118936.4|118836.4|118960.5|118860.5|118971.6|118871.6|118922.4|118822.4|356
1633482300000|2021-10-06 01:05:00|118959.5|118859.5|118954.4|118854.4|118993.4|118893.4|118929.1|118829.1|319
1633482600000|2021-10-06 01:10:00|118953|118853|118956.4|118856.4|118961.7|118861.7|118934|118834|246
1633482900000|2021-10-06 01:15:00|118956|118856|118938.5|118838.5|119003.1|118903.1|118938.5|118838.5|378
1633483200000|2021-10-06 01:20:00|118938.6|118838.6|118959|118859|118974.1|118874.1|118920.6|118820.6|320
1633483500000|2021-10-06 01:25:00|118959.1|118859.1|118969.5|118869.5|118970.5|118870.5|118936.9|118836.9|328
1633483800000|2021-10-06 01:30:00|118971.4|118871.4|118972.9|118872.9|119010.4|118910.4|118959.9|118859.9|355
1633484100000|2021-10-06 01:35:00|118975|118875|118975.1|118875.1|118980.6|118880.6|118939.1|118839.1|375
1633484400000|2021-10-06 01:40:00|118975.4|118875.4|118997.5|118897.5|119011.1|118911.1|118968.4|118868.4|433
1633484700000|2021-10-06 01:45:00|118999.8|118899.8|119069.4|118969.4|119096.4|118996.4|118997.5|118897.5|390
1633485000000|2021-10-06 01:50:00|119074.9|118974.9|119085|118985|119113.4|119013.4|119059.1|118959.1|393
1633485300000|2021-10-06 01:55:00|119086.4|118986.4|119071|118971|119103.5|119003.5|119067.4|118967.4|302
1633485600000|2021-10-06 02:00:00|119073|118973|119241.3|119141.3|119252.6|119152.6|119070.5|118970.5|414
1633485900000|2021-10-06 02:05:00|119242.1|119142.1|119172.1|119072.1|119242.1|119142.1|119172.1|119072.1|419
1633486200000|2021-10-06 02:10:00|119172.6|119072.6|119182.5|119082.5|119216|119116|119170.3|119070.3|213
1633486500000|2021-10-06 02:15:00|119182.1|119082.1|119186.1|119086.1|119212.1|119112.1|119181.6|119081.6|217
1633486800000|2021-10-06 02:20:00|119187.1|119087.1|119090|118990|119193|119093|119036.5|118936.5|310
1633487100000|2021-10-06 02:25:00|119090.6|118990.6|119070.1|118970.1|119139.9|119039.9|119067.1|118967.1|280
1633487400000|2021-10-06 02:30:00|119069.6|118969.6|119122.1|119022.1|119122.1|119022.1|119049.1|118949.1|170
1633487700000|2021-10-06 02:35:00|119120|119020|119102.6|119002.6|119123.6|119023.6|119090|118990|207
1633488000000|2021-10-06 02:40:00|119100|119000|119096|118996|119120.4|119020.4|119091.4|118991.4|216
1633488300000|2021-10-06 02:45:00|119103.1|119003.1|119120.4|119020.4|119135|119035|119099.5|118999.5|245
1633488600000|2021-10-06 02:50:00|119118.5|119018.5|119135|119035|119147.4|119047.4|119112|119012|336
1633488900000|2021-10-06 02:55:00|119135.4|119035.4|119132.5|119032.5|119159.9|119059.9|119112.5|119012.5|158
1633489200000|2021-10-06 03:00:00|119134.9|119034.9|119140.1|119040.1|119153.4|119053.4|119130.5|119030.5|166
1633489500000|2021-10-06 03:05:00|119140.6|119040.6|119152|119052|119152.1|119052.1|119116.4|119016.4|239
1633489800000|2021-10-06 03:10:00|119152.1|119052.1|119130.9|119030.9|119165|119065|119115.4|119015.4|123
1633490100000|2021-10-06 03:15:00|119133.4|119033.4|119135.3|119035.3|119135.3|119035.3|119106|119006|105
1633490400000|2021-10-06 03:20:00|119135.7|119035.7|119165.3|119065.3|119204.8|119104.8|119135.7|119035.7|199
1633490700000|2021-10-06 03:25:00|119158.3|119058.3|119180|119080|119212.4|119112.4|119150.3|119050.3|176
1633491000000|2021-10-06 03:30:00|119175|119075|119185|119085|119185|119085|119145.4|119045.4|243
1633491300000|2021-10-06 03:35:00|119183|119083|119167.4|119067.4|119186|119086|119149|119049|207
1633491600000|2021-10-06 03:40:00|119168.4|119068.4|119157.9|119057.9|119186|119086|119149.4|119049.4|150
1633491900000|2021-10-06 03:45:00|119156.4|119056.4|119180.6|119080.6|119185.9|119085.9|119146.9|119046.9|203
1633492200000|2021-10-06 03:50:00|119180.1|119080.1|119160.1|119060.1|119183.9|119083.9|119158.1|119058.1|163
1633492500000|2021-10-06 03:55:00|119153.8|119053.8|119158.1|119058.1|119174.1|119074.1|119138.1|119038.1|204
1633492800000|2021-10-06 04:00:00|119158.3|119058.3|119184|119084|119195.9|119095.9|119152.8|119052.8|117
1633493100000|2021-10-06 04:05:00|119182.4|119082.4|119217.6|119117.6|119217.6|119117.6|119172.8|119072.8|182
1633493400000|2021-10-06 04:10:00|119213.5|119113.5|119269.8|119169.8|119272.1|119172.1|119212|119112|227
1633493700000|2021-10-06 04:15:00|119267.9|119167.9|119308.6|119208.6|119310|119210|119260.8|119160.8|271
1633494000000|2021-10-06 04:20:00|119311.4|119211.4|119313.1|119213.1|119328.6|119228.6|119282.6|119182.6|190
1633494300000|2021-10-06 04:25:00|119312.9|119212.9|119375|119275|119397.8|119297.8|119297.4|119197.4|272
1633494600000|2021-10-06 04:30:00|119373.1|119273.1|119355|119255|119383.1|119283.1|119333.4|119233.4|284
1633494900000|2021-10-06 04:35:00|119355.4|119255.4|119334|119234|119373.5|119273.5|119314.5|119214.5|207
1633495200000|2021-10-06 04:40:00|119330.4|119230.4|119328.4|119228.4|119359.5|119259.5|119311.4|119211.4|298
1633495500000|2021-10-06 04:45:00|119331.1|119231.1|119315|119215|119350|119250|119296.4|119196.4|258
1633495800000|2021-10-06 04:50:00|119314|119214|119321|119221|119321|119221|119285|119185|215
1633496100000|2021-10-06 04:55:00|119321.4|119221.4|119329.9|119229.9|119357.5|119257.5|119321.4|119221.4|237
1633496400000|2021-10-06 05:00:00|119330.4|119230.4|119339.3|119239.3|119340.8|119240.8|119302.5|119202.5|327
1633496700000|2021-10-06 05:05:00|119342|119242|119297.4|119197.4|119342|119242|119295.6|119195.6|259
1633497000000|2021-10-06 05:10:00|119294.1|119194.1|119283.4|119183.4|119309.4|119209.4|119267.9|119167.9|223
1633497300000|2021-10-06 05:15:00|119285|119185|119300|119200|119334.1|119234.1|119282.1|119182.1|181
1633497600000|2021-10-06 05:20:00|119302.4|119202.4|119313.1|119213.1|119335|119235|119289.4|119189.4|254
1633497900000|2021-10-06 05:25:00|119312.1|119212.1|119223|119123|119312.1|119212.1|119213.4|119113.4|283
1633498200000|2021-10-06 05:30:00|119223.1|119123.1|119239.2|119139.2|119280|119180|119223.1|119123.1|275
1633498500000|2021-10-06 05:35:00|119239|119139|119262.4|119162.4|119267.1|119167.1|119235|119135|251
1633498800000|2021-10-06 05:40:00|119263.4|119163.4|119271.4|119171.4|119275.1|119175.1|119222.1|119122.1|237
1633499100000|2021-10-06 05:45:00|119270.5|119170.5|119263.4|119163.4|119293|119193|119255.5|119155.5|283
1633499400000|2021-10-06 05:50:00|119264.4|119164.4|119267.4|119167.4|119273|119173|119236|119136|274
1633499700000|2021-10-06 05:55:00|119264.8|119164.8|119298.5|119198.5|119300|119200|119262.9|119162.9|221
1633500000000|2021-10-06 06:00:00|119298|119198|119342.8|119242.8|119362.8|119262.8|119286.1|119186.1|273
1633500300000|2021-10-06 06:05:00|119343|119243|119343.6|119243.6|119405|119305|119334.8|119234.8|304
1633500600000|2021-10-06 06:10:00|119344|119244|119369.9|119269.9|119372|119272|119334.4|119234.4|255
1633500900000|2021-10-06 06:15:00|119371|119271|119364.5|119264.5|119391|119291|119358.9|119258.9|224
1633501200000|2021-10-06 06:20:00|119368|119268|119428.5|119328.5|119453|119353|119368|119268|339
1633501500000|2021-10-06 06:25:00|119425.4|119325.4|119415.4|119315.4|119441.1|119341.1|119372.4|119272.4|328
1633501800000|2021-10-06 06:30:00|119415|119315|119421.2|119321.2|119432.4|119332.4|119412.1|119312.1|102
1633502100000|2021-10-06 06:35:00|119422.4|119322.4|119436.7|119336.7|119445|119345|119415|119315|33
1633502400000|2021-10-06 06:40:00|119426.2|119326.2|119464.3|119364.3|119465.1|119365.1|119420|119320|46
1633502700000|2021-10-06 06:45:00|119463.9|119363.9|119552.6|119452.6|119580|119468.3|119459.1|119348|112
1633503000000|2021-10-06 06:50:00|119550.6|119450.6|119545|119445|119557.7|119457.7|119521.9|119421.9|72
1633503300000|2021-10-06 06:55:00|119548.8|119448.8|119537.1|119437.1|119548.8|119448.8|119527.5|119427.5|65
1633503600000|2021-10-06 07:00:00|119535.7|119435.7|119636.9|119436.9|119637.5|119484.5|119535.7|119394.9|111
1633503900000|2021-10-06 07:05:00|119643.9|119443.9|119732.4|119532.4|119779.4|119579.4|119592.4|119443.9|185
1633504200000|2021-10-06 07:10:00|119732|119532|119760|119560|119776.5|119610|119695|119527.9|89
1633504500000|2021-10-06 07:15:00|119761.9|119561.9|119711.5|119511.5|119763.1|119609|119638.1|119487.4|121
1633504800000|2021-10-06 07:20:00|119711|119511|119670|119570|119724.6|119572.5|119632.5|119484.9|144
1633505100000|2021-10-06 07:25:00|119665.9|119565.9|119783.4|119583.4|119783.4|119628.7|119660|119511.9|120
1633505400000|2021-10-06 07:30:00|119784.4|119584.4|119746.5|119646.5|119785.4|119650|119715|119582.9|88
1633505700000|2021-10-06 07:35:00|119747|119647|119800.4|119700.4|119805|119705|119744.4|119595.9|124
1633506000000|2021-10-06 07:40:00|119800|119700|119810|119710|119825|119725|119792.9|119692.9|71
1633506300000|2021-10-06 07:45:00|119811.9|119711.9|119817.1|119717.1|119825|119725|119795|119695|132
1633506600000|2021-10-06 07:50:00|119817|119717|119836.7|119736.7|119853.7|119753.7|119816|119716|95
1633506900000|2021-10-06 07:55:00|119836.2|119736.2|119840|119740|119848.9|119748.9|119830|119730|35
1633507200000|2021-10-06 08:00:00|119838|119738|119864.8|119764.8|119900.5|119800.5|119836.5|119736.5|172
1633507500000|2021-10-06 08:05:00|119865.3|119765.3|119792|119692|119865.6|119765.6|119747.9|119613.3|174
1633507800000|2021-10-06 08:10:00|119796.4|119696.4|119711.1|119611.1|119823.5|119703.7|119677.3|119529|158
1633508100000|2021-10-06 08:15:00|119711|119611|119749.7|119549.7|119750.9|119626.7|119698.3|119548.1|77
1633508400000|2021-10-06 08:20:00|119748.7|119548.7|119750.4|119550.4|119777.5|119625|119698.3|119543.5|113
1633508700000|2021-10-06 08:25:00|119750.9|119550.9|119659.5|119559.5|119754.4|119608.9|119640.1|119514.5|79
1633509000000|2021-10-06 08:30:00|119657|119557|119605.4|119505.4|119701.9|119557|119589|119430.3|68
1633509300000|2021-10-06 08:35:00|119604.4|119504.4|119646|119546|119646.5|119546.5|119580|119433|69
1633509600000|2021-10-06 08:40:00|119647|119547|119674.9|119574.9|119680.7|119580.7|119633.2|119533.2|84
1633509900000|2021-10-06 08:45:00|119679.9|119579.9|119692|119592|119692|119592|119679|119579|25
1633510200000|2021-10-06 08:50:00|119692.5|119592.5|119720|119620|119765.1|119620|119692.5|119553|59
1633510500000|2021-10-06 08:55:00|119737|119637|119736.1|119636.1|119771|119646.9|119729.5|119569.3|37
1633510800000|2021-10-06 09:00:00|119736.3|119636.3|119820.1|119620.1|119883.1|119695|119715.7|119567.4|117
1633511100000|2021-10-06 09:05:00|119780|119680|119815|119715|119867.5|119715|119780|119656.1|57
1633511400000|2021-10-06 09:10:00|119815.5|119715.5|119840|119740|119869.9|119769.9|119815.5|119715.5|77
1633511700000|2021-10-06 09:15:00|119845|119745|119859.5|119759.5|119894.1|119759.5|119820|119624.8|55
1633512000000|2021-10-06 09:20:00|119860|119760|119829.2|119729.2|119884.1|119760|119808.2|119608.2|111
1633512300000|2021-10-06 09:25:00|119828.7|119728.7|119843.2|119743.2|119843.2|119743.2|119815.2|119715.2|24
1633512600000|2021-10-06 09:30:00|119849.5|119749.5|119857|119657|119875.1|119751.7|119826.3|119657|21
1633512900000|2021-10-06 09:35:00|119858.7|119658.7|119868|119668|119871.5|119721.5|119804.5|119655|44
1633513200000|2021-10-06 09:40:00|119870|119670|119834.5|119634.5|119871.5|119722.8|119797.5|119626.5|59
1633513500000|2021-10-06 09:45:00|119833|119633|119863.8|119663.8|119863.8|119707.8|119806.5|119631.5|23
1633513800000|2021-10-06 09:50:00|119807.7|119707.7|119813.8|119713.8|119813.8|119713.8|119806.2|119706.2|4
1633514100000|2021-10-06 09:55:00|119806.7|119706.7|119869.4|119669.4|119873|119713.8|119806.7|119667.2|11
1633514400000|2021-10-06 10:00:00|119868|119668|119867|119667|119885.1|119740|119808.4|119665|30
1633514700000|2021-10-06 10:05:00|119864.5|119664.5|119839.8|119639.8|119864.5|119712.7|119812.7|119632|32
1633515000000|2021-10-06 10:10:00|119840|119640|119876|119676|119885.5|119685.5|119840|119640|33
1633515300000|2021-10-06 10:15:00|119876.5|119676.5|119865.1|119665.1|119876.5|119720.2|119794.1|119641.5|56
1633515600000|2021-10-06 10:20:00|119859.6|119659.6|119813.1|119713.1|119863.1|119718.6|119813.1|119656.1|13
1633515900000|2021-10-06 10:25:00|119813.6|119713.6|119793|119693|119872.4|119729.4|119793|119664|22
1633516200000|2021-10-06 10:30:00|119790.1|119690.1|119867.1|119667.1|119873|119702.5|119784.4|119659.9|25
1633516500000|2021-10-06 10:35:00|119866.1|119666.1|119864.8|119664.8|119877.6|119677.6|119854.2|119654.2|18
1633516800000|2021-10-06 10:40:00|119865.3|119665.3|119865|119665|119867|119667|119854.2|119654.2|8
1633517100000|2021-10-06 10:45:00|119876.5|119676.5|119865|119665|119876.5|119676.5|119864|119664|6
1633517400000|2021-10-06 10:50:00|119875.5|119675.5|119865|119665|119875.5|119675.5|119864|119664|10
1633517700000|2021-10-06 10:55:00|119876|119676|119857|119657|119876|119676|119841.5|119641.5|16
1633518000000|2021-10-06 11:00:00|119861.5|119661.5|119864.5|119664.5|119875.5|119675.5|119859.5|119659.5|11
1633518300000|2021-10-06 11:05:00|119859.5|119659.5|119842.5|119642.5|119867|119667|119842.5|119642.5|10
1633518900000|2021-10-06 11:15:00|119843.8|119643.8|119841.7|119641.7|119854.5|119654.5|119841.7|119641.7|6
1633519200000|2021-10-06 11:20:00|119841.9|119641.9|119844|119644|119845.5|119645.5|119841.9|119641.9|10
1633519500000|2021-10-06 11:25:00|119843.5|119643.5|119844.5|119644.5|119844.5|119644.5|119839.5|119639.5|9
1633519800000|2021-10-06 11:30:00|119841.5|119641.5|119855.5|119655.5|119900|119733.5|119814.4|119624.5|53
1633520100000|2021-10-06 11:35:00|119854|119654|119876|119676|119878.5|119678.5|119835|119635|62
1633520400000|2021-10-06 11:40:00|119875|119675|119870|119670|119875|119729.2|119829.2|119636|18
1633520700000|2021-10-06 11:45:00|119861.7|119661.7|119870|119670|119870|119670|119861.7|119661.7|4
1633521000000|2021-10-06 11:50:00|119865.1|119665.1|119825|119725|119865.1|119725|119822.5|119665.1|4
1633521300000|2021-10-06 11:55:00|119833.2|119733.2|119854.5|119654.5|119855|119735.5|119789.7|119650.5|16
1633521600000|2021-10-06 12:00:00|119854|119654|119855.3|119655.3|119855.3|119655.3|119854|119654|2
1633521900000|2021-10-06 12:05:00|119854.8|119654.8|119745|119645|119866.7|119717.6|119745|119591|151
1633522200000|2021-10-06 12:10:00|119745.2|119645.2|119742.5|119542.5|119821.5|119668.4|119689.1|119542.5|82
1633522500000|2021-10-06 12:15:00|119741|119541|119728.5|119528.5|119757.9|119623.3|119686.5|119519|102
1633522800000|2021-10-06 12:20:00|119735.5|119535.5|119746.5|119546.5|119770.1|119570.1|119735.5|119535.5|13
1633523100000|2021-10-06 12:25:00|119739.5|119539.5|119640|119540|119739.5|119574.3|119635|119501.4|21
1633523400000|2021-10-06 12:30:00|119636.1|119536.1|119669.1|119469.1|119733.8|119557|119615|119461.9|52
1633523700000|2021-10-06 12:35:00|119670.1|119470.1|119725|119525|119730.5|119564.5|119645|119470.1|31
1633524000000|2021-10-06 12:40:00|119723|119523|119648.5|119448.5|119725|119525|119610.1|119438.5|31
1633524300000|2021-10-06 12:45:00|119647|119447|119669.5|119469.5|119669.5|119469.5|119640.3|119440.3|17
1633524600000|2021-10-06 12:50:00|119655.1|119455.1|119663.5|119463.5|119663.5|119480|119570|119426.2|35
1633524900000|2021-10-06 12:55:00|119671.5|119471.5|119695.1|119495.1|119727.5|119527.5|119671.5|119471.5|53
1633525200000|2021-10-06 13:00:00|119693|119493|119675|119475|119693|119493|119665.5|119465.5|14
1633525500000|2021-10-06 13:05:00|119673|119473|119671|119471|119673|119473|119640.8|119440.8|34
1633525800000|2021-10-06 13:10:00|119674|119474|119692.8|119492.8|119715.1|119551|119645.3|119474|34
1633526100000|2021-10-06 13:15:00|119692.6|119492.6|119702.5|119502.5|119712.7|119556.5|119652|119492.6|22
1633526400000|2021-10-06 13:20:00|119704|119504|119710.1|119510.1|119729.5|119578.8|119644.1|119504|20
1633526700000|2021-10-06 13:25:00|119710.3|119510.3|119669|119569|119710.3|119570|119654.5|119505.9|42
1633527000000|2021-10-06 13:30:00|119668.5|119568.5|119646|119546|119681|119581|119646|119546|74
1633527300000|2021-10-06 13:35:00|119645.5|119545.5|119557.8|119457.8|119645.5|119545.5|119551.6|119384|90
1633527600000|2021-10-06 13:40:00|119558.3|119458.3|119531|119431|119581|119458.8|119530.5|119379|52
1633527900000|2021-10-06 13:45:00|119532.5|119432.5|119624.1|119524.1|119628.8|119524.1|119532.5|119424.6|46
1633528200000|2021-10-06 13:50:00|119624.6|119524.6|119625.5|119525.5|119675.1|119539.3|119602.6|119461.6|61
1633528500000|2021-10-06 13:55:00|119626|119526|119692.8|119492.8|119692.8|119526|119621.8|119463.3|32
1633528800000|2021-10-06 14:00:00|119693.3|119493.3|119646.1|119546.1|119699.8|119548.6|119635.7|119493.3|38
1633529100000|2021-10-06 14:05:00|119645.6|119545.6|119616.5|119516.5|119660.7|119560.7|119616|119516|40
1633529400000|2021-10-06 14:10:00|119616|119516|119626|119426|119681|119527.5|119616|119426|32
1633529700000|2021-10-06 14:15:00|119619|119419|119643.5|119443.5|119648|119494.5|119570|119418|49
1633530000000|2021-10-06 14:20:00|119643|119443|119632.5|119432.5|119643|119443|119632.5|119432.5|11
1633530300000|2021-10-06 14:25:00|119632|119432|119590.5|119390.5|119632|119451.8|119551.8|119386|26
1633530600000|2021-10-06 14:30:00|119591|119391|119483|119383|119591|119435.7|119475|119326.1|35
1633530900000|2021-10-06 14:35:00|119479.5|119379.5|119580.5|119380.5|119580.5|119425.7|119479|119375.5|21
1633531200000|2021-10-06 14:40:00|119580|119380|119527.7|119427.7|119582.7|119433|119525.7|119376.7|23
1633531500000|2021-10-06 14:45:00|119526.5|119426.5|119517.5|119417.5|119527|119427|119517.5|119417.5|7
1633531800000|2021-10-06 14:50:00|119516.5|119416.5|119535.5|119335.5|119535.5|119416.5|119465.5|119335|37
1633532100000|2021-10-06 14:55:00|119536.1|119336.1|119555|119355|119555|119355|119536.1|119336.1|10
1633532400000|2021-10-06 15:00:00|119558|119358|119573|119373|119573|119373|119556.5|119356.5|26
1633532700000|2021-10-06 15:05:00|119572.5|119372.5|119531|119431|119572.5|119437.5|119521.5|119371|45
1633533000000|2021-10-06 15:10:00|119536|119436|119528.5|119428.5|119611.5|119471.5|119527|119377.2|64
1633533300000|2021-10-06 15:15:00|119528|119428|119650.5|119450.5|119650.5|119475.5|119528|119421|57
1633533600000|2021-10-06 15:20:00|119650|119450|119680.5|119480.5|119680.5|119480.5|119650|119450|14
1633533900000|2021-10-06 15:25:00|119680|119480|119676.5|119476.5|119680|119480|119675.5|119475.5|16
1633534200000|2021-10-06 15:30:00|119677|119477|119677.5|119477.5|119688|119488|119670.5|119470.5|18
1633534500000|2021-10-06 15:35:00|119677|119477|119677.5|119477.5|119679|119479|119677|119477|7
1633534800000|2021-10-06 15:40:00|119677|119477|119662|119462|119678.2|119511.5|119605.2|119442.5|23
1633535100000|2021-10-06 15:45:00|119662.5|119462.5|119658|119458|119672.5|119511.5|119604.7|119438.5|25
1633535400000|2021-10-06 15:50:00|119657.5|119457.5|119658|119458|119658.5|119502.2|119602.2|119438.5|18
1633535700000|2021-10-06 15:55:00|119657.5|119457.5|119658|119458|119659|119459|119657.5|119457.5|12
1633536000000|2021-10-06 16:00:00|119658.5|119458.5|119650.1|119450.1|119660|119460|119647.5|119447.5|24
1633536300000|2021-10-06 16:05:00|119648.6|119448.6|119625.1|119425.1|119653.1|119453.1|119625.1|119425.1|9
1633536600000|2021-10-06 16:10:00|119618.9|119418.9|119617.1|119417.1|119618.9|119418.9|119617.1|119417.1|2
1633536900000|2021-10-06 16:15:00|119597|119397|119606.5|119406.5|119650.5|119450.5|119595.1|119395.1|37
1633537200000|2021-10-06 16:20:00|119606|119406|119620|119420|119620|119420|119604.1|119404.1|33
1633537500000|2021-10-06 16:25:00|119619.5|119419.5|119619.5|119419.5|119620|119420|119608.4|119408.4|30
1633537800000|2021-10-06 16:30:00|119618.8|119418.8|119639.5|119439.5|119639.5|119439.5|119617.5|119417.5|20
1633538100000|2021-10-06 16:35:00|119640|119440|119643|119443|119643|119443|119640|119440|5
1633539000000|2021-10-06 16:50:00|119642|119442|119642|119442|119642|119442|119642|119442|1
1633539300000|2021-10-06 16:55:00|119640.5|119440.5|119553.5|119453.5|119640.5|119453.5|119553.5|119390.2|33
1633539600000|2021-10-06 17:00:00|119553|119453|119581.5|119481.5|119581.5|119481.5|119550|119450|29
1633539900000|2021-10-06 17:05:00|119578|119478|119635.5|119435.5|119637.5|119483|119576.5|119435.5|14
1633540200000|2021-10-06 17:10:00|119636|119436|119631|119431|119636|119436|119631|119431|7
1633540500000|2021-10-06 17:15:00|119630.5|119430.5|119581|119481|119630.5|119481|119580.5|119430.5|6
1633540800000|2021-10-06 17:20:00|119580.5|119480.5|119580.5|119480.5|119580.5|119480.5|119579.5|119479.5|4
1633541100000|2021-10-06 17:25:00|119580|119480|119579.5|119479.5|119580|119480|119579.5|119479.5|2
1633541400000|2021-10-06 17:30:00|119583|119483|119530|119430|119586|119486|119530|119430|22
1633541700000|2021-10-06 17:35:00|119533.5|119433.5|119490|119390|119536|119436|119490|119390|15
1633542000000|2021-10-06 17:40:00|119482|119382|119499|119399|119501|119401|119460|119360|43
1633542300000|2021-10-06 17:45:00|119499.5|119399.5|119423.5|119323.5|119500|119400|119408.5|119290|66
1633542600000|2021-10-06 17:50:00|119424|119324|119396|119296|119432.5|119332.5|119389|119289|55
1633542900000|2021-10-06 17:55:00|119396.5|119296.5|119391.5|119291.5|119423|119323|119391.5|119291.5|40
1633543200000|2021-10-06 18:00:00|119390.5|119290.5|119430|119230|119430|119290.5|119380|119229.5|26
1633543500000|2021-10-06 18:05:00|119429|119229|119301.5|119201.5|119429|119247.5|119300.9|119158.4|55
1633543800000|2021-10-06 18:10:00|119301|119201|119293|119193|119325|119201|119237.5|119124.5|115
1633544100000|2021-10-06 18:15:00|119292.5|119192.5|119285|119185|119316.5|119216.5|119276|119176|41
1633544400000|2021-10-06 18:20:00|119284.5|119184.5|119280|119180|119284.5|119184.5|119270|119170|16
1633544700000|2021-10-06 18:25:00|119280.5|119180.5|119335.5|119135.5|119336|119180.5|119280|119130.5|11
1633545000000|2021-10-06 18:30:00|119335|119135|119358|119158|119365|119224.5|119293.5|119135|64
1633545300000|2021-10-06 18:35:00|119358.5|119158.5|119361|119161|119361|119161|119358.5|119158.5|12
1633545600000|2021-10-06 18:40:00|119360.5|119160.5|119347|119147|119360.5|119160.5|119315|119115|51
1633546200000|2021-10-06 18:50:00|119342.4|119142.4|119353|119153|119353.5|119153.5|119330.1|119130.1|22
1633546500000|2021-10-06 18:55:00|119352|119152|119374.6|119174.6|119375|119220.3|119320.3|119140|49
1633546800000|2021-10-06 19:00:00|119374|119174|119405.5|119205.5|119406|119206|119374|119174|50
1633547100000|2021-10-06 19:05:00|119404|119204|119389.5|119189.5|119404|119244.5|119339.3|119166|51
1633547400000|2021-10-06 19:10:00|119389|119189|119371|119171|119390|119190|119371|119171|44
1633547700000|2021-10-06 19:15:00|119370|119170|119345.5|119145.5|119370|119200|119284.8|119125.5|31
1633548000000|2021-10-06 19:20:00|119346|119146|119350.5|119150.5|119351|119151|119346|119146|11
1633548300000|2021-10-06 19:25:00|119350|119150|119300|119200|119355.5|119201|119294.5|119150|27
1633548600000|2021-10-06 19:30:00|119305.5|119205.5|119285.5|119185.5|119308.5|119208.5|119285.5|119185.5|22
1633548900000|2021-10-06 19:35:00|119285|119185|119295|119195|119302.5|119202.5|119285|119185|16
1633549200000|2021-10-06 19:40:00|119295.5|119195.5|119350|119150|119363|119195.5|119295.5|119150|36
1633549500000|2021-10-06 19:45:00|119350.5|119150.5|119354.5|119154.5|119392|119233|119305|119150|53
1633549800000|2021-10-06 19:50:00|119355|119155|119344.5|119144.5|119355.5|119155.5|119344.5|119144.5|25
1633564800000|2021-10-07 00:00:00|119327.6|118992.6|119364.9|119164.9|119364.9|119164.9|119224.2|118992.6|219
1633565100000|2021-10-07 00:05:00|119353.9|119153.9|119228.1|119028.1|119363.5|119202|119177.9|119028.1|308
1633565400000|2021-10-07 00:10:00|119233.1|119033.1|119130|119030|119233.6|119090.6|119128.6|118997.6|294
1633565700000|2021-10-07 00:15:00|119132|119032|119208.6|119108.6|119218.5|119118.5|119119.6|119019.6|374
1633566000000|2021-10-07 00:20:00|119212.6|119112.6|119255|119155|119280|119180|119206|119106|493
1633566300000|2021-10-07 00:25:00|119251.5|119151.5|119259.6|119159.6|119303.1|119203.1|119220.6|119120.6|284
1633566600000|2021-10-07 00:30:00|119260.1|119160.1|119182.4|119082.4|119265.1|119165.1|119173.4|119073.4|364
1633566900000|2021-10-07 00:35:00|119183.1|119083.1|119110|119010|119183.9|119083.9|119090|118990|306
1633567200000|2021-10-07 00:40:00|119112|119012|119155.4|119055.4|119178.8|119078.8|119100.4|119000.4|345
1633567500000|2021-10-07 00:45:00|119155|119055|119101.6|119001.6|119155|119055|119095.4|118995.4|243
1633567800000|2021-10-07 00:50:00|119102|119002|119142|119042|119146|119046|119091.4|118991.4|277
1633568100000|2021-10-07 00:55:00|119141.4|119041.4|119163|119063|119166.1|119066.1|119131.9|119031.9|330
1633568400000|2021-10-07 01:00:00|119162.4|119062.4|119116.9|119016.9|119174|119074|119107.6|119007.6|283
1633568700000|2021-10-07 01:05:00|119110.4|119010.4|119195.4|119095.4|119195.9|119095.9|119106.9|119006.9|354
1633569000000|2021-10-07 01:10:00|119198.6|119098.6|119215|119115|119243.4|119143.4|119198.6|119098.6|291
1633569300000|2021-10-07 01:15:00|119218.1|119118.1|119244.1|119144.1|119252.4|119152.4|119193.4|119093.4|301
1633569600000|2021-10-07 01:20:00|119242|119142|119278|119178|119311|119211|119229.9|119129.9|308
1633569900000|2021-10-07 01:25:00|119278.5|119178.5|119253.4|119153.4|119284.6|119184.6|119253.4|119153.4|276
1633570200000|2021-10-07 01:30:00|119258.3|119158.3|119168|119068|119270.4|119170.4|119163.1|119063.1|291
1633570500000|2021-10-07 01:35:00|119171|119071|119125|119025|119196|119096|119123|119023|302
1633570800000|2021-10-07 01:40:00|119120.5|119020.5|119110.1|119010.1|119129.6|119029.6|119097.9|118997.9|240
1633571100000|2021-10-07 01:45:00|119110.6|119010.6|119110.9|119010.9|119126|119026|119091.1|118991.1|279
1633571400000|2021-10-07 01:50:00|119111.6|119011.6|119084.5|118984.5|119111.6|119011.6|119079.9|118979.9|198
1633571700000|2021-10-07 01:55:00|119081.3|118981.3|119044.4|118944.4|119084.5|118984.5|119025.4|118925.4|174
1633572000000|2021-10-07 02:00:00|119044.5|118944.5|119102.9|119002.9|119112.9|119012.9|119044.5|118944.5|227
1633572300000|2021-10-07 02:05:00|119104.4|119004.4|119089.6|118989.6|119109.9|119009.9|119075|118975|209
1633572600000|2021-10-07 02:10:00|119088.4|118988.4|119057.6|118957.6|119090.4|118990.4|119057.6|118957.6|207
1633572900000|2021-10-07 02:15:00|119055|118955|119074|118974|119077.1|118977.1|119055|118955|146
1633573200000|2021-10-07 02:20:00|119074.6|118974.6|119122.3|119022.3|119138.6|119038.6|119071.4|118971.4|224
1633573500000|2021-10-07 02:25:00|119123.5|119023.5|119110.5|119010.5|119123.5|119023.5|119100.8|119000.8|117
1633573800000|2021-10-07 02:30:00|119109.3|119009.3|119121.1|119021.1|119132|119032|119103.4|119003.4|129
1633574100000|2021-10-07 02:35:00|119119.5|119019.5|119113.8|119013.8|119131|119031|119105|119005|115
1633574400000|2021-10-07 02:40:00|119111.4|119011.4|119120.8|119020.8|119141.1|119041.1|119110.1|119010.1|134
1633574700000|2021-10-07 02:45:00|119124|119024|119122.6|119022.6|119141.5|119041.5|119115|119015|81
1633575000000|2021-10-07 02:50:00|119124.5|119024.5|119175|119075|119193.4|119093.4|119121.6|119021.6|139
1633575300000|2021-10-07 02:55:00|119174.5|119074.5|119125.5|119025.5|119176.4|119076.4|119115.5|119015.5|101
1633575600000|2021-10-07 03:00:00|119125|119025|119109.1|119009.1|119125.5|119025.5|119101.4|119001.4|90
1633575900000|2021-10-07 03:05:00|119109.9|119009.9|119118|119018|119123|119023|119107.8|119007.8|205
1633576200000|2021-10-07 03:10:00|119114|119014|119105|119005|119118.1|119018.1|119093.1|118993.1|160
1633576500000|2021-10-07 03:15:00|119104.4|119004.4|119113.9|119013.9|119125|119025|119095|118995|133
1633576800000|2021-10-07 03:20:00|119114|119014|119119.6|119019.6|119127.5|119027.5|119113.9|119013.9|125
1633577100000|2021-10-07 03:25:00|119118.4|119018.4|119119.6|119019.6|119125|119025|119116.4|119016.4|54
1633577400000|2021-10-07 03:30:00|119118.4|119018.4|119118|119018|119124|119024|119116.4|119016.4|74
1633577700000|2021-10-07 03:35:00|119119|119019|119121.1|119021.1|119138.5|119038.5|119110.4|119010.4|137
1633578000000|2021-10-07 03:40:00|119121.3|119021.3|119124.5|119024.5|119139.9|119039.9|119113.6|119013.6|99
1633578300000|2021-10-07 03:45:00|119125.5|119025.5|119109.1|119009.1|119133.9|119033.9|119104|119004|87
1633578600000|2021-10-07 03:50:00|119106|119006|119093.4|118993.4|119106|119006|119090|118990|71
1633578900000|2021-10-07 03:55:00|119090.6|118990.6|119078.4|118978.4|119090.6|118990.6|119070.1|118970.1|120
1633579200000|2021-10-07 04:00:00|119078|118978|119067.6|118967.6|119080.1|118980.1|119061.6|118961.6|158
1633579500000|2021-10-07 04:05:00|119068.4|118968.4|119072.6|118972.6|119078.4|118978.4|119065.5|118965.5|74
1633579800000|2021-10-07 04:10:00|119071.9|118971.9|119078.1|118978.1|119109.1|119009.1|119071.9|118971.9|115
1633580100000|2021-10-07 04:15:00|119075|118975|119012.5|118912.5|119075|118975|119000.3|118900.3|177
1633580400000|2021-10-07 04:20:00|119015|118915|119023.4|118923.4|119036.5|118936.5|119005|118905|165
1633580700000|2021-10-07 04:25:00|119024.5|118924.5|119051.5|118951.5|119060|118960|119023|118923|130
1633581000000|2021-10-07 04:30:00|119053|118953|119047|118947|119066|118966|119041.4|118941.4|174
1633581300000|2021-10-07 04:35:00|119045.6|118945.6|119061.9|118961.9|119065|118965|119044.9|118944.9|180
1633581600000|2021-10-07 04:40:00|119060.9|118960.9|119088.1|118988.1|119088.1|118988.1|119060.9|118960.9|97
1633581900000|2021-10-07 04:45:00|119086|118986|119111.5|119011.5|119117.5|119017.5|119086|118986|88
1633582200000|2021-10-07 04:50:00|119111.6|119011.6|119105.4|119005.4|119117.5|119017.5|119084.5|118984.5|166
1633582500000|2021-10-07 04:55:00|119106.4|119006.4|119100.9|119000.9|119119.5|119019.5|119099.4|118999.4|161
1633582800000|2021-10-07 05:00:00|119104|119004|119120.9|119020.9|119125|119025|119095|118995|198
1633583100000|2021-10-07 05:05:00|119121|119021|119120.5|119020.5|119125|119025|119114|119014|115
1633583400000|2021-10-07 05:10:00|119121|119021|119124.1|119024.1|119127.1|119027.1|119114.1|119014.1|144
1633583700000|2021-10-07 05:15:00|119125.1|119025.1|119161|119061|119165.5|119065.5|119120|119020|164
1633584000000|2021-10-07 05:20:00|119161.6|119061.6|119177.1|119077.1|119190|119090|119156|119056|271
1633584300000|2021-10-07 05:25:00|119178.4|119078.4|119164|119064|119205|119105|119164|119064|200
1633584600000|2021-10-07 05:30:00|119164.4|119064.4|119225.4|119125.4|119225.4|119125.4|119164.4|119064.4|130
1633584900000|2021-10-07 05:35:00|119223.6|119123.6|119225.5|119125.5|119227.5|119127.5|119200.4|119100.4|108
1633585200000|2021-10-07 05:40:00|119225|119125|119265.4|119165.4|119266.9|119166.9|119220.9|119120.9|281
1633585500000|2021-10-07 05:45:00|119263.9|119163.9|119243.4|119143.4|119284.9|119184.9|119230.9|119130.9|262
1633585800000|2021-10-07 05:50:00|119243.9|119143.9|119296.4|119196.4|119296.4|119196.4|119224.5|119124.5|175
1633586100000|2021-10-07 05:55:00|119292|119192|119226|119126|119292|119192|119220.5|119120.5|277
1633586400000|2021-10-07 06:00:00|119224.5|119124.5|119216.4|119116.4|119246|119146|119196.1|119096.1|334
1633586700000|2021-10-07 06:05:00|119221|119121|119200|119100|119235|119135|119186.4|119086.4|186
1633587000000|2021-10-07 06:10:00|119199.6|119099.6|119240.3|119140.3|119259.6|119159.6|119183|119083|168
1633587300000|2021-10-07 06:15:00|119244.4|119144.4|119247|119147|119257|119157|119227.1|119127.1|170
1633587600000|2021-10-07 06:20:00|119245|119145|119244.9|119144.9|119263.6|119163.6|119218.4|119118.4|212
1633587900000|2021-10-07 06:25:00|119244.4|119144.4|119205.5|119105.5|119255|119155|119205.1|119105.1|181
1633588200000|2021-10-07 06:30:00|119208.1|119108.1|119234.4|119034.4|119247.9|119108.1|119160|118963.5|178
1633588500000|2021-10-07 06:35:00|119233.5|119033.5|119191.8|119091.8|119238.7|119103|119152|119011|138
1633588800000|2021-10-07 06:40:00|119192.3|119092.3|119264.9|119164.9|119325.9|119172.9|119171.3|119071.3|66
1633589100000|2021-10-07 06:45:00|119320.5|119120.5|119281.9|119081.9|119320.5|119170.9|119232.5|119078.5|95
1633589400000|2021-10-07 06:50:00|119281.4|119081.4|119220|119120|119294.5|119150|119192.4|119057|88
1633589700000|2021-10-07 06:55:00|119215.9|119115.9|119190.5|118990.5|119225|119125|119160.8|118990.5|60
1633590000000|2021-10-07 07:00:00|119189.3|118989.3|119166.4|118966.4|119199.8|119000|119070|118954|99
1633590300000|2021-10-07 07:05:00|119168.4|118968.4|119195.5|118995.5|119225|119064|119110.6|118946.1|108
1633590600000|2021-10-07 07:10:00|119194|118994|119132.5|118932.5|119198|118998|119127.6|118927.6|110
1633590900000|2021-10-07 07:15:00|119128.6|118928.6|119206.2|119006.2|119212.9|119044.5|119073.6|118924.1|152
1633591200000|2021-10-07 07:20:00|119210.4|119010.4|119176.6|118976.6|119218|119018|119161.1|118961.1|127
1633591500000|2021-10-07 07:25:00|119182.9|118982.9|119220.5|119020.5|119220.5|119066.1|119145|118968|58
1633591800000|2021-10-07 07:30:00|119219.2|119019.2|119218.4|119018.4|119251.9|119106.9|119132.7|118992.9|191
1633592100000|2021-10-07 07:35:00|119217.9|119017.9|119137.9|119037.9|119218.6|119049.1|119135.4|118993.9|69
1633592400000|2021-10-07 07:40:00|119138.4|119038.4|119230|119030|119230|119090|119136.9|119017.9|112
1633592700000|2021-10-07 07:45:00|119229.5|119029.5|119180|119080|119246|119095|119165.1|119023.9|54
1633593000000|2021-10-07 07:50:00|119188.9|119088.9|119220|119020|119245|119098.4|119160|119011.9|149
1633593300000|2021-10-07 07:55:00|119219|119019|119247|119047|119247|119066|119166|119013.6|137
1633593600000|2021-10-07 08:00:00|119196.1|119096.1|119157.3|119057.3|119258|119096.1|119140.1|119034.3|82
1633593900000|2021-10-07 08:05:00|119156.8|119056.8|119156|119056|119157.8|119057.8|119138.4|119038.4|54
1633594200000|2021-10-07 08:10:00|119156.3|119056.3|119156|119056|119164.8|119064.8|119150|119050|86
1633594500000|2021-10-07 08:15:00|119155|119055|119262.5|119062.5|119264|119128.2|119134.9|119034.9|160
1633594800000|2021-10-07 08:20:00|119262.4|119062.4|119204.5|119104.5|119262.4|119120|119202|119062.4|94
1633595100000|2021-10-07 08:25:00|119204|119104|119206|119106|119222|119122|119203.5|119103.5|96
1633595400000|2021-10-07 08:30:00|119205.5|119105.5|119254.5|119054.5|119267|119125|119205|119053|140
1633595700000|2021-10-07 08:35:00|119256.5|119056.5|119187.7|119087.7|119265.1|119110.2|119184.9|119050|87
1633596000000|2021-10-07 08:40:00|119187.5|119087.5|119228|119028|119232|119094|119171.5|119028|58
1633596300000|2021-10-07 08:45:00|119231|119031|119240|119040|119240|119040|119228|119028|47
1633596600000|2021-10-07 08:50:00|119240.5|119040.5|119240|119040|119242.7|119042.7|119235|119035|46
1633596900000|2021-10-07 08:55:00|119240.5|119040.5|119246.3|119046.3|119246.3|119046.3|119235.5|119035.5|68
1633597200000|2021-10-07 09:00:00|119245.3|119045.3|119199|119099|119245.3|119099|119191.2|119042.7|14
1633597500000|2021-10-07 09:05:00|119196.8|119096.8|119280.5|119080.5|119292.5|119124.5|119196.8|119042.7|65
1633597800000|2021-10-07 09:10:00|119281|119081|119263|119163|119320.5|119176.2|119254|119081|36
1633598100000|2021-10-07 09:15:00|119266.8|119166.8|119316.5|119116.5|119316.5|119168|119266.8|119114.5|5
1633598400000|2021-10-07 09:20:00|119318|119118|119228.5|119128.5|119318|119174.5|119228.5|119116.5|19
1633598700000|2021-10-07 09:25:00|119229|119129|119234.4|119134.4|119243|119143|119226.5|119126.5|20
1633599000000|2021-10-07 09:30:00|119229.4|119129.4|119233.1|119133.1|119238.5|119138.5|119229|119129|18
1633599300000|2021-10-07 09:35:00|119233.6|119133.6|119227.8|119127.8|119242.9|119142.9|119227.8|119127.8|16
1633599600000|2021-10-07 09:40:00|119228.8|119128.8|119244.5|119144.5|119245|119145|119228.8|119128.8|8
1633599900000|2021-10-07 09:45:00|119243.9|119143.9|119253.8|119153.8|119254.3|119154.3|119241.9|119141.9|11
1633600200000|2021-10-07 09:50:00|119253.3|119153.3|119283|119083|119301.5|119153.3|119253.3|119076.5|16
1633600500000|2021-10-07 09:55:00|119282.5|119082.5|119280|119080|119282.5|119082.5|119275.5|119075.5|4
1633600800000|2021-10-07 10:00:00|119278.5|119078.5|119278.5|119078.5|119278.5|119122|119222|119072.5|5
1633601100000|2021-10-07 10:05:00|119278|119078|119283.9|119083.9|119283.9|119083.9|119273|119073|5
1633601400000|2021-10-07 10:10:00|119283.4|119083.4|119283.5|119083.5|119283.9|119125.4|119225.4|119076.4|6
1633601700000|2021-10-07 10:15:00|119283.9|119083.9|119283.4|119083.4|119284.5|119126.1|119226.1|119083.4|8
1633602000000|2021-10-07 10:20:00|119282.4|119082.4|119261.8|119061.8|119282.4|119127.8|119210.4|119061.8|20
1633602300000|2021-10-07 10:25:00|119263.1|119063.1|119215.1|119115.1|119263.1|119124.5|119207.8|119063.1|10
1633602600000|2021-10-07 10:30:00|119214.8|119114.8|119202.5|119002.5|119264.5|119115.5|119175.2|119002.5|27
1633602900000|2021-10-07 10:35:00|119202|119002|119236|119036|119238.9|119079.2|119179.2|119001|13
1633603200000|2021-10-07 10:40:00|119234.9|119034.9|119250.2|119050.2|119250.2|119108.7|119208.7|119023.5|31
1633603500000|2021-10-07 10:45:00|119250.7|119050.7|119205.7|119105.7|119255.7|119109.7|119205.7|119050.7|4
1633603800000|2021-10-07 10:50:00|119210.2|119110.2|119208.2|119108.2|119256.7|119110.2|119192.2|119052.4|11
1633604100000|2021-10-07 10:55:00|119206.2|119106.2|119224.7|119024.7|119240|119106.2|119176|119019.5|22
1633604400000|2021-10-07 11:00:00|119169.8|119069.8|119195.1|118995.1|119240|119077.5|119137.5|118984.6|79
1633604700000|2021-10-07 11:05:00|119153.8|119053.8|119193.2|118993.2|119195.7|119053.8|119120.7|118987|23
1633605000000|2021-10-07 11:10:00|119192.2|118992.2|119192.2|118992.2|119192.2|119050.7|119150.7|118992.2|3
1633605300000|2021-10-07 11:15:00|119192|118992|119180.5|118980.5|119192|118992|119177.1|118977.1|13
1633605600000|2021-10-07 11:20:00|119178|118978|119075|118975|119178|119028.7|119075|118970.1|18
1633605900000|2021-10-07 11:25:00|119072.9|118972.9|119120|118920|119127|118983.5|119072.5|118897|60
1633606200000|2021-10-07 11:30:00|119115|118915|119139.5|118939.5|119139.5|118991.4|119080.9|118914|28
1633606500000|2021-10-07 11:35:00|119075|118975|119027.3|118927.3|119075|118975|119025.4|118866|41
1633606800000|2021-10-07 11:40:00|119031.3|118931.3|119037|118937|119037|118937|119031.3|118931.3|12
1633607100000|2021-10-07 11:45:00|119036|118936|119042.9|118942.9|119051.9|118951.9|119036|118936|18
1633607400000|2021-10-07 11:50:00|119044.4|118944.4|119195.8|118995.8|119229.3|119051.3|119043.5|118919.4|118
1633607700000|2021-10-07 11:55:00|119195.3|118995.3|119181|118981|119195.5|118995.5|119171.7|118971.7|27
1633608000000|2021-10-07 12:00:00|119182.6|118982.6|119166.3|118966.3|119183|119020.3|119116.3|118965.3|21
1633608300000|2021-10-07 12:05:00|119167.8|118967.8|119112.2|119012.2|119167.8|119042.5|119107.7|118967.8|42
1633608600000|2021-10-07 12:10:00|119113.9|119013.9|119125|119025|119125|119025|119112.2|119012.2|17
1633608900000|2021-10-07 12:15:00|119124.5|119024.5|119124.5|119024.5|119124.5|119024.5|119124.5|119024.5|1
1633609200000|2021-10-07 12:20:00|119125|119025|119151.2|119051.2|119207.8|119052.7|119125|118974.9|19
1633609500000|2021-10-07 12:25:00|119151.3|119051.3|119180.5|118980.5|119196.5|119051.3|119144|118980.5|21
1633609800000|2021-10-07 12:30:00|119180|118980|119200|119000|119200|119070|119130|118980|38
1633610100000|2021-10-07 12:35:00|119199.9|118999.9|119194.1|118994.1|119199.9|118999.9|119194.1|118994.1|9
1633610400000|2021-10-07 12:40:00|119194|118994|119196.2|119096.2|119209.1|119109.1|119151.9|118989.5|45
1633610700000|2021-10-07 12:45:00|119195.2|119095.2|119220|119020|119220.5|119095.2|119158.1|119019.5|47
1633611000000|2021-10-07 12:50:00|119219.5|119019.5|119230|119030|119230|119030|119219.5|119019.5|9
1633611300000|2021-10-07 12:55:00|119234.5|119034.5|119240|119040|119240|119040|119234|119034|9
1633611600000|2021-10-07 13:00:00|119240.1|119040.1|119229.5|119129.5|119265.9|119129.5|119200|119040|24
1633611900000|2021-10-07 13:05:00|119230|119130|119297|119097|119297|119160.5|119230|119084.5|52
1633612200000|2021-10-07 13:10:00|119296.5|119096.5|119301|119101|119301|119101|119291.5|119091.5|13
1633612500000|2021-10-07 13:15:00|119308|119108|119264.1|119064.1|119310.5|119117.5|119215|119051|50
1633612800000|2021-10-07 13:20:00|119277.6|119077.6|119287|119087|119288|119135|119221|119062.4|44
1633613100000|2021-10-07 13:25:00|119288|119088|119263.5|119163.5|119290|119177|119244|119084|44
1633613400000|2021-10-07 13:30:00|119264|119164|119217|119117|119278|119178|119212|119112|53
1633613700000|2021-10-07 13:35:00|119215.5|119115.5|119252|119052|119265|119117|119190.5|119051.5|19
1633614000000|2021-10-07 13:40:00|119251.5|119051.5|119219|119019|119252|119052|119218.5|119018.5|12
1633614300000|2021-10-07 13:45:00|119220|119020|119241|119041|119243|119043|119220|119020|24
1633614600000|2021-10-07 13:50:00|119241.5|119041.5|119253|119053|119260|119112.5|119202.5|119039|37
1633614900000|2021-10-07 13:55:00|119252.5|119052.5|119253|119053|119253|119053|119252.5|119052.5|2
1633615200000|2021-10-07 14:00:00|119251|119051|119154.5|119054.5|119251|119054.5|119124.5|118972.5|44
1633615500000|2021-10-07 14:05:00|119154|119054|119159|119059|119170|119070|119148.5|119048.5|67
1633615800000|2021-10-07 14:10:00|119159.5|119059.5|119155.5|119055.5|119159.5|119059.5|119155.5|119055.5|5
1633616100000|2021-10-07 14:15:00|119155|119055|119154|119054|119155|119055|119144.5|119044.5|19
1633616400000|2021-10-07 14:20:00|119154.5|119054.5|119170|118970|119170.5|119056|119120|118970|28
1633616700000|2021-10-07 14:25:00|119170.5|118970.5|119166.5|118966.5|119171.1|118971.1|119166.5|118966.5|7
1633617000000|2021-10-07 14:30:00|119167|118967|119156|118956|119167|119018|119110.5|118956|24
1633617300000|2021-10-07 14:35:00|119156.5|118956.5|119137.5|119037.5|119156.5|119037.5|119103.7|118955.5|15
1633617600000|2021-10-07 14:40:00|119138|119038|119202.8|119002.8|119203.5|119054.5|119128.5|119002.8|38
1633617900000|2021-10-07 14:45:00|119202|119002|119119.5|119019.5|119202|119046.2|119119.5|118997|21
1633618200000|2021-10-07 14:50:00|119119|119019|119198|118998|119199|119043.3|119118|118976|28
1633618500000|2021-10-07 14:55:00|119198.5|118998.5|119200.5|119000.5|119200.5|119000.5|119198|118998|5
1633618800000|2021-10-07 15:00:00|119200|119000|119191.5|118991.5|119200|119000|119191|118991|7
1633619100000|2021-10-07 15:05:00|119143.3|119043.3|119141.5|119041.5|119144|119044|119141.5|119041.5|5
1633619400000|2021-10-07 15:10:00|119143.5|119043.5|119146|119046|119150.5|119050.5|119136.2|119036.2|23
1633619700000|2021-10-07 15:15:00|119146.5|119046.5|119181.5|119081.5|119182|119082|119140|119040|34
1633620000000|2021-10-07 15:20:00|119181|119081|119135.5|119035.5|119181|119081|119135.5|119035.5|40
1633620300000|2021-10-07 15:25:00|119136|119036|119114|119014|119136|119036|119114|119014|21
1633620600000|2021-10-07 15:30:00|119113.5|119013.5|119162|118962|119164|119014|119113.5|118962|13
1633620900000|2021-10-07 15:35:00|119162.5|118962.5|119145|118945|119162.5|118994.5|119088.5|118918.5|37
1633621200000|2021-10-07 15:40:00|119149|118949|119120.5|118920.5|119169|119008.5|119102.5|118920.5|40
1633621500000|2021-10-07 15:45:00|119120|118920|119118|119018|119130.5|119026.5|119067|118920|51
1633621800000|2021-10-07 15:50:00|119117.5|119017.5|119117.5|119017.5|119118|119018|119116|119016|10
1633622100000|2021-10-07 15:55:00|119098|118998|119087.5|118987.5|119098|118998|119083.5|118983.5|29
1633622400000|2021-10-07 16:00:00|119088|118988|119117|119017|119117|119017|119088|118988|12
1633622700000|2021-10-07 16:05:00|119117.5|119017.5|119152.5|119052.5|119152.5|119052.5|119115.2|119015.2|34
1633623000000|2021-10-07 16:10:00|119153.5|119053.5|119254|119054|119254|119101|119153.5|119008|62
1633623300000|2021-10-07 16:15:00|119253.5|119053.5|119258|119058|119269.5|119069.5|119253|119053|26
1633623600000|2021-10-07 16:20:00|119257.5|119057.5|119263.5|119063.5|119266|119066|119255.1|119055.1|25
1633623900000|2021-10-07 16:25:00|119264|119064|119262.5|119062.5|119264|119064|119261.7|119061.7|11
1633624200000|2021-10-07 16:30:00|119261.8|119061.8|119266.5|119066.5|119266.5|119066.5|119261.8|119061.8|10
1633624500000|2021-10-07 16:35:00|119266|119066|119254|119054|119267.5|119067.5|119253.5|119053.5|27
1633624800000|2021-10-07 16:40:00|119254.5|119054.5|119254|119054|119256|119056|119253|119053|16
1633625100000|2021-10-07 16:45:00|119253.5|119053.5|119265|119065|119265|119065|119253.5|119053.5|32
1633625400000|2021-10-07 16:50:00|119264.5|119064.5|119265|119065|119265.5|119065.5|119264.5|119064.5|8
1633625700000|2021-10-07 16:55:00|119262.5|119062.5|119262.5|119062.5|119263|119063|119260.5|119060.5|8
1633626000000|2021-10-07 17:00:00|119261.5|119061.5|119260|119060|119262.5|119062.5|119260|119060|3
1633626900000|2021-10-07 17:15:00|119253.5|119053.5|119256.5|119056.5|119256.5|119056.5|119253.5|119053.5|11
1633627500000|2021-10-07 17:25:00|119256|119056|119254.5|119054.5|119256|119056|119254.5|119054.5|7
1633627800000|2021-10-07 17:30:00|119248.9|119048.9|119246|119046|119248.9|119048.9|119245|119045|10
1633628100000|2021-10-07 17:35:00|119247.5|119047.5|119249|119049|119249|119049|119247.5|119047.5|2
1633628400000|2021-10-07 17:40:00|119248.5|119048.5|119248|119048|119248.5|119048.5|119248|119048|4
1633628700000|2021-10-07 17:45:00|119248.5|119048.5|119243.5|119043.5|119249|119094.5|119179.8|119043|17
1633629300000|2021-10-07 17:55:00|119242.5|119042.5|119242.5|119042.5|119242.5|119042.5|119242|119042|3
1633629600000|2021-10-07 18:00:00|119243|119043|119258|119058|119258|119058|119243|119043|13
1633629900000|2021-10-07 18:05:00|119257.5|119057.5|119258|119058|119258|119058|119257.5|119057.5|6
1633630500000|2021-10-07 18:15:00|119258.5|119058.5|119250|119050|119258.5|119058.5|119249|119049|9
1633630800000|2021-10-07 18:20:00|119249.5|119049.5|119255|119055|119255.5|119055.5|119249.5|119049.5|11
1633631100000|2021-10-07 18:25:00|119255.5|119055.5|119218|119118|119268.9|119118.5|119218|119055.5|23
1633631400000|2021-10-07 18:30:00|119218.5|119118.5|119255.5|119055.5|119256|119131.4|119194|119055|51
1633631700000|2021-10-07 18:35:00|119255|119055|119253.5|119053.5|119262.5|119062.5|119253.5|119053.5|34
1633632000000|2021-10-07 18:40:00|119254|119054|119263|119063|119263|119063|119253|119053|8
1633632300000|2021-10-07 18:45:00|119263.5|119063.5|119267|119067|119268.5|119068.5|119263.5|119063.5|13
1633632600000|2021-10-07 18:50:00|119266.5|119066.5|119288|119088|119295|119095|119266|119066|16
1633632900000|2021-10-07 18:55:00|119287.5|119087.5|119287|119087|119288|119088|119286.5|119086.5|10
1633633200000|2021-10-07 19:00:00|119287.5|119087.5|119239|119139|119288.5|119157|119239|119087.5|23
1633633500000|2021-10-07 19:05:00|119238.5|119138.5|119233|119133|119239.5|119139.5|119232|119132|12
1633633800000|2021-10-07 19:10:00|119233.5|119133.5|119238.5|119138.5|119241|119141|119233|119133|17
1633634100000|2021-10-07 19:15:00|119237|119137|119264.5|119064.5|119264.5|119138|119202.5|119064|58
1633634400000|2021-10-07 19:20:00|119264|119064|119270.1|119070.1|119270.1|119070.1|119264|119064|6
1633634700000|2021-10-07 19:25:00|119275.8|119075.8|119294.5|119094.5|119294.5|119094.5|119275.8|119075.8|16
1633635000000|2021-10-07 19:30:00|119295|119095|119300.1|119100.1|119300.1|119100.1|119295|119095|14
1633635300000|2021-10-07 19:35:00|119297.3|119097.3|119300.1|119100.1|119300.1|119100.1|119297.3|119097.3|2
1633635600000|2021-10-07 19:40:00|119297.3|119097.3|119299.8|119099.8|119300.1|119100.1|119297.3|119097.3|5
1633635900000|2021-10-07 19:45:00|119299.3|119099.3|119304.3|119104.3|119319|119119|119299.3|119099.3|31
1633636200000|2021-10-07 19:50:00|119303.8|119103.8|119310.1|119110.1|119310.1|119110.1|119302.5|119102.5|8
1633636500000|2021-10-07 19:55:00|119309.8|119109.8|119320.5|119120.5|119329.3|119129.3|119309.8|119109.8|27
1633651200000|2021-10-08 00:00:00|119182.5|118847.5|119271|119071|119276.5|119076.5|119182.5|118847.5|154
1633651500000|2021-10-08 00:05:00|119211.5|119111.5|119367|119167|119373|119173|119211.5|119068.5|208
1633651800000|2021-10-08 00:10:00|119368.5|119168.5|119393.9|119293.9|119398.4|119295.4|119305.4|119147.4|214
1633652100000|2021-10-08 00:15:00|119392.9|119292.9|119493|119393|119536.6|119393|119391.9|119259.9|251
1633652400000|2021-10-08 00:20:00|119492.4|119392.4|119567|119467|119637.6|119516.3|119492.4|119369|210
1633652700000|2021-10-08 00:25:00|119564|119464|119592.6|119392.6|119636.6|119492|119532.1|119385.1|156
1633653000000|2021-10-08 00:30:00|119536.7|119436.7|119519.6|119419.6|119570|119436.7|119466|119334.5|227
1633653300000|2021-10-08 00:35:00|119514.5|119414.5|119495|119395|119562|119462|119489|119389|275
1633653600000|2021-10-08 00:40:00|119497.1|119397.1|119486.5|119386.5|119497.1|119397.1|119471|119371|229
1633653900000|2021-10-08 00:45:00|119486|119386|119441|119341|119486|119386|119423|119323|216
1633654200000|2021-10-08 00:50:00|119443|119343|119414|119314|119451.6|119351.6|119411|119311|245
1633654500000|2021-10-08 00:55:00|119407.4|119307.4|119413|119313|119432|119332|119380|119280|288
1633654800000|2021-10-08 01:00:00|119410.9|119310.9|119423|119323|119443.1|119343.1|119401|119301|273
1633655100000|2021-10-08 01:05:00|119422.4|119322.4|119482.1|119382.1|119487.5|119387.5|119419.9|119319.9|264
1633655400000|2021-10-08 01:10:00|119481.6|119381.6|119480|119380|119499.6|119399.6|119475|119375|216
1633655700000|2021-10-08 01:15:00|119480.6|119380.6|119436.5|119336.5|119484|119384|119429|119329|303
1633656000000|2021-10-08 01:20:00|119436|119336|119503.1|119403.1|119504|119404|119430|119330|334
1633656300000|2021-10-08 01:25:00|119504|119404|119494|119394|119537.5|119437.5|119492|119392|248
1633656600000|2021-10-08 01:30:00|119490|119390|119526|119426|119534|119434|119480|119380|279
1633656900000|2021-10-08 01:35:00|119533.1|119433.1|119503.6|119403.6|119545|119445|119496.4|119396.4|281
1633657200000|2021-10-08 01:40:00|119503.1|119403.1|119434|119334|119513.6|119413.6|119423|119323|291
1633657500000|2021-10-08 01:45:00|119434.5|119334.5|119436.4|119336.4|119436.4|119336.4|119372.4|119272.4|324
1633657800000|2021-10-08 01:50:00|119432.9|119332.9|119482.6|119382.6|119498|119398|119425|119325|234
1633658100000|2021-10-08 01:55:00|119482.4|119382.4|119493|119393|119500.1|119400.1|119473|119373|238
1633658400000|2021-10-08 02:00:00|119492.4|119392.4|119430.1|119330.1|119493.1|119393.1|119413.6|119313.6|276
1633658700000|2021-10-08 02:05:00|119433.4|119333.4|119352.4|119252.4|119435|119335|119352.4|119252.4|208
1633659000000|2021-10-08 02:10:00|119354.4|119254.4|119404|119304|119404|119304|119349.4|119249.4|252
1633659300000|2021-10-08 02:15:00|119408|119308|119425|119325|119433.4|119333.4|119396.4|119296.4|201
1633659600000|2021-10-08 02:20:00|119425.9|119325.9|119432.1|119332.1|119441.1|119341.1|119410.4|119310.4|215
1633659900000|2021-10-08 02:25:00|119433.4|119333.4|119413.4|119313.4|119435|119335|119412.4|119312.4|141
1633660200000|2021-10-08 02:30:00|119415|119315|119422.6|119322.6|119432.1|119332.1|119400|119300|243
1633660500000|2021-10-08 02:35:00|119420|119320|119393.9|119293.9|119422.6|119322.6|119383|119283|175
1633660800000|2021-10-08 02:40:00|119394.4|119294.4|119410|119310|119431.6|119331.6|119380.9|119280.9|188
1633661100000|2021-10-08 02:45:00|119406|119306|119405|119305|119412.6|119312.6|119375.4|119275.4|171
1633661400000|2021-10-08 02:50:00|119407|119307|119400.4|119300.4|119411.6|119311.6|119375.4|119275.4|139
1633661700000|2021-10-08 02:55:00|119402.6|119302.6|119432.4|119332.4|119434.4|119334.4|119398.5|119298.5|165
1633662000000|2021-10-08 03:00:00|119435|119335|119465|119365|119468.8|119368.8|119432.4|119332.4|182
1633662300000|2021-10-08 03:05:00|119458.1|119358.1|119482.8|119382.8|119487.9|119387.9|119445.4|119345.4|163
1633662600000|2021-10-08 03:10:00|119486.4|119386.4|119481.9|119381.9|119497.9|119397.9|119476.9|119376.9|216
1633662900000|2021-10-08 03:15:00|119482.9|119382.9|119524.5|119424.5|119534.5|119434.5|119465|119365|286
1633663200000|2021-10-08 03:20:00|119525|119425|119519|119419|119534.5|119434.5|119495|119395|238
1633663500000|2021-10-08 03:25:00|119520.1|119420.1|119523.9|119423.9|119524.4|119424.4|119496.4|119396.4|202
1633663800000|2021-10-08 03:30:00|119525.4|119425.4|119545|119445|119564|119464|119522|119422|208
1633664100000|2021-10-08 03:35:00|119555|119455|119545|119445|119561.4|119461.4|119545|119445|166
1633664400000|2021-10-08 03:40:00|119536|119436|119544.2|119444.2|119564|119464|119525.5|119425.5|186
1633664700000|2021-10-08 03:45:00|119545|119445|119542.9|119442.9|119566.4|119466.4|119536|119436|105
1633665000000|2021-10-08 03:50:00|119541.2|119441.2|119526.4|119426.4|119541.2|119441.2|119525|119425|109
1633665300000|2021-10-08 03:55:00|119521.8|119421.8|119505|119405|119525.5|119425.5|119504|119404|83
1633665600000|2021-10-08 04:00:00|119504|119404|119521.1|119421.1|119528.4|119428.4|119499.5|119399.5|142
1633665900000|2021-10-08 04:05:00|119520|119420|119529.4|119429.4|119546|119446|119520|119420|121
1633666200000|2021-10-08 04:10:00|119529.9|119429.9|119518.6|119418.6|119535.4|119435.4|119515|119415|174
1633666500000|2021-10-08 04:15:00|119520.1|119420.1|119507.6|119407.6|119531.1|119431.1|119507.6|119407.6|120
1633666800000|2021-10-08 04:20:00|119515.4|119415.4|119505.6|119405.6|119519.6|119419.6|119504.4|119404.4|135
1633667100000|2021-10-08 04:25:00|119506.6|119406.6|119517.1|119417.1|119519.9|119419.9|119505.9|119405.9|121
1633667400000|2021-10-08 04:30:00|119519|119419|119505.4|119405.4|119525|119425|119501.2|119401.2|123
1633667700000|2021-10-08 04:35:00|119505.6|119405.6|119515|119415|119515.6|119415.6|119500.3|119400.3|122
1633668000000|2021-10-08 04:40:00|119516.1|119416.1|119531.1|119431.1|119542.1|119442.1|119506|119406|157
1633668300000|2021-10-08 04:45:00|119530.6|119430.6|119556.4|119456.4|119556.9|119456.9|119528.6|119428.6|128
1633668600000|2021-10-08 04:50:00|119555.9|119455.9|119576.4|119476.4|119586.5|119486.5|119555.9|119455.9|206
1633668900000|2021-10-08 04:55:00|119575.4|119475.4|119584|119484|119616|119516|119575.4|119475.4|179
1633669200000|2021-10-08 05:00:00|119585.9|119485.9|119555|119455|119601.6|119501.6|119555|119455|162
1633669500000|2021-10-08 05:05:00|119556.4|119456.4|119545.8|119445.8|119574|119474|119534|119434|214
1633669800000|2021-10-08 05:10:00|119545.3|119445.3|119523.1|119423.1|119574.3|119474.3|119523.1|119423.1|142
1633670100000|2021-10-08 05:15:00|119525.9|119425.9|119525|119425|119546.1|119446.1|119517.1|119417.1|119
1633670400000|2021-10-08 05:20:00|119525.5|119425.5|119503|119403|119533|119433|119479|119379|253
1633670700000|2021-10-08 05:25:00|119500|119400|119555|119455|119561.5|119461.5|119500|119400|124
1633671000000|2021-10-08 05:30:00|119553|119453|119564|119464|119567|119467|119545|119445|194
1633671300000|2021-10-08 05:35:00|119562.4|119462.4|119605|119505|119607|119507|119555|119455|137
1633671600000|2021-10-08 05:40:00|119602.5|119502.5|119583|119483|119605|119505|119564|119464|167
1633671900000|2021-10-08 05:45:00|119582.4|119482.4|119572.9|119472.9|119596.9|119496.9|119563|119463|154
1633672200000|2021-10-08 05:50:00|119573|119473|119562.4|119462.4|119575|119475|119545|119445|135
1633672500000|2021-10-08 05:55:00|119562.6|119462.6|119591|119491|119598.5|119498.5|119561.1|119461.1|199
1633672800000|2021-10-08 06:00:00|119591.5|119491.5|119602.4|119502.4|119606|119506|119576|119476|207
1633673100000|2021-10-08 06:05:00|119600.5|119500.5|119568|119468|119600.5|119500.5|119545|119445|169
1633673400000|2021-10-08 06:10:00|119567.4|119467.4|119624.5|119524.5|119635|119535|119566|119466|135
1633673700000|2021-10-08 06:15:00|119620.1|119520.1|119610.6|119510.6|119629.1|119529.1|119608|119508|135
1633674000000|2021-10-08 06:20:00|119609.1|119509.1|119623.1|119523.1|119629.5|119529.5|119584.1|119484.1|152
1633674300000|2021-10-08 06:25:00|119622.9|119522.9|119633|119533|119653|119553|119603.4|119503.4|261
1633674600000|2021-10-08 06:30:00|119632.4|119532.4|119624.7|119524.7|119634|119534|119588|119488|63
1633674900000|2021-10-08 06:35:00|119628.6|119528.6|119720|119520|119788|119630|119628.6|119481.1|113
1633675200000|2021-10-08 06:40:00|119719.6|119519.6|119659.3|119559.3|119720|119565.1|119652.3|119512.4|16
1633675500000|2021-10-08 06:45:00|119658.3|119558.3|119745.5|119545.5|119747|119566|119624.6|119480|71
1633675800000|2021-10-08 06:50:00|119745|119545|119750|119650|119855.9|119660.9|119712.9|119543.5|89
1633676100000|2021-10-08 06:55:00|119755.1|119655.1|119774.7|119674.7|119822.5|119674.7|119735.1|119601.1|67
1633676400000|2021-10-08 07:00:00|119780|119680|119757.1|119657.1|119818.6|119685|119754.2|119607.1|57
1633676700000|2021-10-08 07:05:00|119763.6|119663.6|119738.7|119638.7|119763.6|119663.6|119734.7|119634.7|35
1633677000000|2021-10-08 07:10:00|119739.7|119639.7|119785.1|119585.1|119799.1|119655.1|119710|119573.5|78
1633677300000|2021-10-08 07:15:00|119741.9|119641.9|119777.1|119677.1|119838.6|119692.5|119735.1|119590|80
1633677600000|2021-10-08 07:20:00|119830.1|119630.1|119765|119665|119842.1|119705|119765|119630.1|93
1633677900000|2021-10-08 07:25:00|119775|119675|119778.1|119678.1|119790.5|119690.5|119770|119670|24
1633678200000|2021-10-08 07:30:00|119777.9|119677.9|119772.1|119672.1|119789.3|119689.3|119771.6|119671.6|100
1633678500000|2021-10-08 07:35:00|119771.6|119671.6|119740.8|119640.8|119772.6|119672.6|119733|119633|114
1633678800000|2021-10-08 07:40:00|119739.8|119639.8|119724.5|119624.5|119788.5|119653.1|119718.5|119580.1|100
1633679100000|2021-10-08 07:45:00|119724|119624|119733.6|119633.6|119734.8|119634.8|119709.6|119609.6|70
1633679400000|2021-10-08 07:50:00|119734.1|119634.1|119769.3|119669.3|119771.3|119671.3|119733.6|119633.6|76
1633679700000|2021-10-08 07:55:00|119770.3|119670.3|119774.9|119674.9|119788.5|119688.5|119766.6|119666.6|48
1633680000000|2021-10-08 08:00:00|119775|119675|119792.2|119692.2|119796.5|119696.5|119764.5|119664.5|94
1633680300000|2021-10-08 08:05:00|119789.6|119689.6|119765.5|119665.5|119789.6|119689.6|119754|119654|107
1633680600000|2021-10-08 08:10:00|119765.2|119665.2|119783.9|119683.9|119783.9|119683.9|119755.1|119655.1|42
1633680900000|2021-10-08 08:15:00|119784|119684|119806.1|119706.1|119813.5|119713.5|119784|119684|46
1633681200000|2021-10-08 08:20:00|119804.5|119704.5|119866.1|119666.1|119866.1|119714.5|119804.5|119650.5|61
1633681500000|2021-10-08 08:25:00|119866.5|119666.5|119823|119723|119866.5|119725.5|119815|119663.5|46
1633681800000|2021-10-08 08:30:00|119822.5|119722.5|119801.2|119701.2|119837.9|119737.9|119790.1|119690.1|80
1633682100000|2021-10-08 08:35:00|119801.7|119701.7|119796.1|119696.1|119801.7|119701.7|119781.2|119681.2|43
1633682400000|2021-10-08 08:40:00|119795.5|119695.5|119795.1|119695.1|119805|119705|119790|119690|41
1633682700000|2021-10-08 08:45:00|119795.5|119695.5|119799|119599|119805|119703.3|119753|119553|123
1633683000000|2021-10-08 08:50:00|119799.5|119599.5|119718.4|119618.4|119800.5|119625.5|119696.9|119561.9|65
1633683300000|2021-10-08 08:55:00|119718.9|119618.9|119717.1|119617.1|119739.5|119624.2|119684.5|119533.5|97
1633683600000|2021-10-08 09:00:00|119716.6|119616.6|119721.5|119621.5|119722|119622|119713.6|119613.6|24
1633683900000|2021-10-08 09:05:00|119722|119622|119727.9|119627.9|119734.7|119634.7|119722|119622|16
1633684200000|2021-10-08 09:10:00|119734.9|119634.9|119785.5|119585.5|119785.5|119634.9|119726.9|119574.9|21
1633684500000|2021-10-08 09:15:00|119787|119587|119777|119577|119796.8|119596.8|119766.5|119566.5|62
1633684800000|2021-10-08 09:20:00|119777.3|119577.3|119773.5|119573.5|119777.3|119577.3|119773.5|119573.5|9
1633685100000|2021-10-08 09:25:00|119772|119572|119781|119581|119791.5|119591.5|119772|119572|14
1633685400000|2021-10-08 09:30:00|119773.6|119573.6|119771.6|119571.6|119773.6|119573.6|119771.5|119571.5|5
1633685700000|2021-10-08 09:35:00|119771.5|119571.5|119678.8|119478.8|119771.5|119617.9|119668.9|119468.9|82
1633686000000|2021-10-08 09:40:00|119678.7|119478.7|119701.5|119501.5|119701.5|119547|119632.1|119478.7|41
1633686300000|2021-10-08 09:45:00|119702|119502|119698.2|119498.2|119702|119543.8|119643.8|119490.5|30
1633686600000|2021-10-08 09:50:00|119643.7|119543.7|119652.5|119552.5|119698.3|119555|119620.9|119496.9|33
1633686900000|2021-10-08 09:55:00|119652.9|119552.9|119658|119558|119659|119559|119644|119544|19
1633687200000|2021-10-08 10:00:00|119663.1|119563.1|119746.5|119546.5|119751|119603.1|119662.1|119546.5|33
1633687500000|2021-10-08 10:05:00|119747|119547|119742|119542|119752|119552|119742|119542|6
1633688100000|2021-10-08 10:15:00|119747|119547|119736|119536|119752|119552|119726.2|119526.2|10
1633688400000|2021-10-08 10:20:00|119736.1|119536.1|119729.4|119529.4|119736.5|119536.5|119722.4|119522.4|11
1633688700000|2021-10-08 10:25:00|119729|119529|119700.1|119500.1|119729.9|119583.8|119669|119499.6|21
1633689000000|2021-10-08 10:30:00|119657.5|119557.5|119649|119549|119699.1|119560|119648.5|119498|20
1633689300000|2021-10-08 10:35:00|119649.2|119549.2|119648.8|119548.8|119699|119560|119648.5|119497.5|18
1633689600000|2021-10-08 10:40:00|119645.3|119545.3|119642.2|119542.2|119649.3|119549.3|119637|119537|12
1633689900000|2021-10-08 10:45:00|119641.2|119541.2|119640|119540|119641.2|119541.2|119633.7|119533.7|6
1633690200000|2021-10-08 10:50:00|119646|119546|119645.1|119545.1|119650.5|119550.5|119639.9|119539.9|18
1633690500000|2021-10-08 10:55:00|119644.6|119544.6|119647.4|119547.4|119651.4|119551.4|119640|119540|27
1633690800000|2021-10-08 11:00:00|119641.5|119541.5|119639|119539|119647.4|119547.4|119639|119539|13
1633691100000|2021-10-08 11:05:00|119639.7|119539.7|119650|119550|119659.5|119559.5|119639|119539|25
1633691400000|2021-10-08 11:10:00|119650.1|119550.1|119695.1|119495.1|119700.1|119550.1|119638.3|119490|13
1633691700000|2021-10-08 11:15:00|119694|119494|119639.5|119539.5|119694|119545.2|119639.5|119489.7|15
1633692000000|2021-10-08 11:20:00|119634.6|119534.6|119640|119540|119640|119540|119621.5|119521.5|28
1633692300000|2021-10-08 11:25:00|119634.4|119534.4|119635|119535|119640|119540|119629.9|119529.9|12
1633692600000|2021-10-08 11:30:00|119629.4|119529.4|119620.5|119520.5|119629.4|119529.4|119613.4|119513.4|18
1633692900000|2021-10-08 11:35:00|119631.4|119531.4|119679|119479|119686.5|119539.5|119628.5|119478.5|49
1633693200000|2021-10-08 11:40:00|119678.5|119478.5|119639.9|119539.9|119685.9|119539.9|119630|119465.1|17
1633693500000|2021-10-08 11:45:00|119636.2|119536.2|119677.2|119477.2|119677.5|119536.2|119617.1|119476.1|55
1633693800000|2021-10-08 11:50:00|119678.2|119478.2|119681.9|119481.9|119681.9|119542.4|119642.4|119477.2|9
1633694100000|2021-10-08 11:55:00|119682.5|119482.5|119685.4|119485.4|119726.3|119561.3|119654.1|119482.5|72
1633694400000|2021-10-08 12:00:00|119685.9|119485.9|119626.5|119426.5|119691.5|119525|119607.3|119426|47
1633694700000|2021-10-08 12:05:00|119626|119426|119626.5|119426.5|119634.5|119434.5|119625.4|119425.4|21
1633695000000|2021-10-08 12:10:00|119626|119426|119626|119426|119626.5|119426.5|119626|119426|5
1633695300000|2021-10-08 12:15:00|119626.5|119426.5|119675.5|119475.5|119675.5|119513.1|119601|119425.5|27
1633695600000|2021-10-08 12:20:00|119667.7|119467.7|119615.3|119415.3|119667.7|119487.1|119585.8|119410|101
1633695900000|2021-10-08 12:25:00|119604.8|119404.8|119672.5|119369.9|119748|119480.1|119595|119361.9|110
1633696200000|2021-10-08 12:30:00|119707.5|119372.5|119585.1|119385.1|119707.5|119467.6|119385.1|119094|135
1633696500000|2021-10-08 12:35:00|119562.3|119362.3|119334.6|119134.6|119562.3|119362.3|119324.6|119124.6|43
1633696800000|2021-10-08 12:40:00|119324.6|119124.6|119394.5|119194.5|119424.5|119224.5|119319.6|119119.6|31
1633697100000|2021-10-08 12:45:00|119399.5|119199.5|119419.8|119219.8|119429.5|119229.5|119384.5|119184.5|19
1633697400000|2021-10-08 12:50:00|119469.9|119269.9|119475|119275|119477.8|119300.2|119393.8|119219.8|83
1633697700000|2021-10-08 12:55:00|119470|119270|119395|119195|119470|119270|119395|119195|76
1633698000000|2021-10-08 13:00:00|119400.4|119200.4|119405.8|119205.8|119424|119224|119400.4|119200.4|52
1633698300000|2021-10-08 13:05:00|119378.1|119178.1|119333.3|119133.3|119378.1|119210|119310|119114.7|46
1633698600000|2021-10-08 13:10:00|119333.8|119133.8|119356|119156|119360|119160|119329.5|119129.5|54
1633698900000|2021-10-08 13:15:00|119356.5|119156.5|119437.5|119237.5|119439|119262.5|119333.3|119156.5|75
1633699200000|2021-10-08 13:20:00|119437|119237|119446.8|119246.8|119448.5|119248.5|119435.2|119235.2|17
1633699500000|2021-10-08 13:25:00|119438.8|119238.8|119449.5|119349.5|119488|119385.3|119420|119238.8|104
1633699800000|2021-10-08 13:30:00|119492|119292|119500.5|119300.5|119505|119305|119492|119292|24
1633700100000|2021-10-08 13:35:00|119501|119301|119626|119426|119663|119463|119501|119301|170
1633700400000|2021-10-08 13:40:00|119626.5|119426.5|119555|119355|119626.5|119426.5|119546|119346|87
1633700700000|2021-10-08 13:45:00|119554.5|119354.5|119557|119357|119560.5|119360.5|119554.5|119354.5|18
1633701000000|2021-10-08 13:50:00|119557.5|119357.5|119531.5|119331.5|119560.5|119360.5|119531.5|119331.5|48
1633701300000|2021-10-08 13:55:00|119532|119332|119557.5|119357.5|119557.5|119357.5|119529.5|119329.5|42
1633701600000|2021-10-08 14:00:00|119557|119357|119555|119355|119558|119358|119542|119342|26
1633701900000|2021-10-08 14:05:00|119556|119356|119569.5|119369.5|119573|119373|119555|119355|24
1633702200000|2021-10-08 14:10:00|119569|119369|119619|119419|119619.5|119438.2|119538.2|119367.5|51
1633702500000|2021-10-08 14:15:00|119621|119421|119607.5|119407.5|119630.5|119430.5|119607.5|119407.5|37
1633702800000|2021-10-08 14:20:00|119612.5|119412.5|119627.5|119427.5|119630.5|119430.5|119609|119409|23
1633703100000|2021-10-08 14:25:00|119622.5|119422.5|119597|119397|119627|119458.1|119558.1|119397|27
1633703400000|2021-10-08 14:30:00|119599.5|119399.5|119635|119435|119635|119435|119599.5|119399.5|20
1633703700000|2021-10-08 14:35:00|119635.5|119435.5|119663|119463|119677|119511|119599.5|119435|40
1633704000000|2021-10-08 14:40:00|119663.5|119463.5|119771|119571|119809.9|119655.1|119663.5|119463.5|178
1633704300000|2021-10-08 14:45:00|119768.3|119568.3|119761.5|119561.5|119780.5|119580.5|119739.6|119539.6|45
1633704600000|2021-10-08 14:50:00|119762|119562|119755.5|119555.5|119762|119562|119755|119555|19
1633704900000|2021-10-08 14:55:00|119755|119555|119723.5|119523.5|119755.5|119615.5|119715.5|119517|54
1633705200000|2021-10-08 15:00:00|119722.5|119522.5|119655.5|119455.5|119722.5|119531|119605|119454.5|103
1633705500000|2021-10-08 15:05:00|119656|119456|119576.5|119476.5|119656.5|119480.3|119568.3|119445|49
1633705800000|2021-10-08 15:10:00|119576|119476|119602.5|119502.5|119625.2|119525.2|119576|119476|71
1633706100000|2021-10-08 15:15:00|119602|119502|119652.5|119452.5|119658.5|119518.8|119602|119452.5|36
1633706400000|2021-10-08 15:20:00|119653|119453|119681.2|119481.2|119688|119526.5|119591.5|119451.5|34
1633706700000|2021-10-08 15:25:00|119679.5|119479.5|119649.5|119549.5|119710|119553.5|119643.2|119476.3|64
1633707000000|2021-10-08 15:30:00|119650|119550|119687.7|119487.7|119688|119550.3|119630|119487|43
1633707300000|2021-10-08 15:35:00|119688|119488|119649.5|119549.5|119703.8|119549.5|119648.5|119487.5|14
1633707600000|2021-10-08 15:40:00|119653.2|119553.2|119689.5|119589.5|119745.8|119590|119653.2|119506.5|18
1633707900000|2021-10-08 15:45:00|119690.5|119590.5|119701.3|119601.3|119772.8|119627.3|119690.5|119553|33
1633708200000|2021-10-08 15:50:00|119748.8|119548.8|119777.8|119577.8|119794|119621.4|119706.4|119548.8|51
1633708500000|2021-10-08 15:55:00|119778.3|119578.3|119816.3|119616.3|119819.4|119619.4|119778.3|119578.3|22
1633708800000|2021-10-08 16:00:00|119815.8|119615.8|119810.8|119610.8|119815.8|119635|119729.5|119599|25
1633709100000|2021-10-08 16:05:00|119811.8|119611.8|119803.3|119603.3|119815.3|119615.3|119802.3|119602.3|12
1633709400000|2021-10-08 16:10:00|119802.8|119602.8|119822|119622|119824.3|119624.3|119802.8|119602.8|14
1633709700000|2021-10-08 16:15:00|119822.5|119622.5|119750.4|119650.4|119823.5|119666.4|119750.4|119613.4|15
1633710000000|2021-10-08 16:20:00|119748.9|119648.9|119749.4|119649.4|119749.4|119649.4|119748.9|119648.9|2
1633710300000|2021-10-08 16:25:00|119750.4|119650.4|119764|119664|119764|119664|119750.4|119650.4|9
1633710600000|2021-10-08 16:30:00|119764.5|119664.5|119812.5|119612.5|119816.7|119670.2|119764.5|119612|11
1633710900000|2021-10-08 16:35:00|119813|119613|119824.5|119624.5|119827.5|119627.5|119812|119612|45
1633711200000|2021-10-08 16:40:00|119824|119624|119817.5|119617.5|119824|119624|119814.8|119614.8|9
1633711500000|2021-10-08 16:45:00|119820.5|119620.5|119821.6|119621.6|119828.9|119628.9|119820.5|119620.5|30
1633711800000|2021-10-08 16:50:00|119821.1|119621.1|119798.9|119598.9|119824.4|119624.4|119798.9|119598.9|24
1633712100000|2021-10-08 16:55:00|119799.4|119599.4|119811.9|119611.9|119812.9|119612.9|119799.4|119599.4|19
1633712400000|2021-10-08 17:00:00|119811.4|119611.4|119825.6|119625.6|119829|119629|119810.9|119610.9|25
1633712700000|2021-10-08 17:05:00|119826.6|119626.6|119831|119631|119832|119632|119826.6|119626.6|5
1633713000000|2021-10-08 17:10:00|119830.5|119630.5|119830|119630|119830.5|119630.5|119830|119630|2
1633713300000|2021-10-08 17:15:00|119832.5|119632.5|119841|119641|119841.5|119641.5|119830.5|119630.5|13
1633713600000|2021-10-08 17:20:00|119841.5|119641.5|119841|119641|119841.5|119641.5|119839.5|119639.5|5
1633713900000|2021-10-08 17:25:00|119841.5|119641.5|119841.5|119641.5|119841.5|119641.5|119841.5|119641.5|1
1633714200000|2021-10-08 17:30:00|119842|119642|119841.5|119641.5|119843.5|119643.5|119841.5|119641.5|4
1633714500000|2021-10-08 17:35:00|119842|119642|119858|119658|119858|119658|119842|119642|5
1633714800000|2021-10-08 17:40:00|119851.1|119651.1|119850.6|119650.6|119851.1|119651.1|119850.6|119650.6|2
1633715100000|2021-10-08 17:45:00|119849.6|119649.6|119878.5|119678.5|119878.5|119678.5|119842.1|119642.1|20
1633715400000|2021-10-08 17:50:00|119879.5|119679.5|119830.1|119630.1|119879.5|119679.5|119824.9|119624.9|31
1633715700000|2021-10-08 17:55:00|119830.9|119630.9|119740.4|119540.4|119832.9|119644.3|119694.8|119516.2|66
1633716000000|2021-10-08 18:00:00|119735.4|119535.4|119729.4|119529.4|119776|119576|119728.4|119528.4|40
1633716300000|2021-10-08 18:05:00|119729.9|119529.9|119676.9|119476.9|119729.9|119529.9|119675.1|119475.1|44
1633716600000|2021-10-08 18:10:00|119677.4|119477.4|119679.9|119479.9|119679.9|119479.9|119677.4|119477.4|5
1633716900000|2021-10-08 18:15:00|119677.9|119477.9|119625.1|119425.1|119677.9|119477.9|119625.1|119425.1|22
1633717200000|2021-10-08 18:20:00|119637.4|119437.4|119633.9|119433.9|119637.4|119437.4|119615.6|119415.6|25
1633717500000|2021-10-08 18:25:00|119635.9|119435.9|119642.4|119442.4|119644.9|119485.9|119582.4|119421.4|43
1633717800000|2021-10-08 18:30:00|119641.9|119441.9|119644.9|119444.9|119644.9|119444.9|119638.4|119438.4|19
1633718100000|2021-10-08 18:35:00|119645.4|119445.4|119671.4|119471.4|119672.1|119508.4|119603|119445.4|140
1633718400000|2021-10-08 18:40:00|119670.9|119470.9|119662.9|119462.9|119670.9|119470.9|119662.9|119462.9|11
1633718700000|2021-10-08 18:45:00|119655.1|119455.1|119650.1|119450.1|119655.1|119455.1|119650.1|119450.1|2
1633719000000|2021-10-08 18:50:00|119650.9|119450.9|119664.4|119464.4|119664.4|119464.4|119650.9|119450.9|2
1633719300000|2021-10-08 18:55:00|119665|119465|119665.1|119465.1|119665.1|119465.1|119665|119465|2
1633719600000|2021-10-08 19:00:00|119665|119465|119665|119465|119665.1|119465.1|119665|119465|3
1633720200000|2021-10-08 19:10:00|119665.2|119465.2|119680|119480|119680|119480|119664|119464|18
1633720500000|2021-10-08 19:15:00|119685.5|119485.5|119684.5|119484.5|119685.5|119485.5|119682.5|119482.5|13
1633720800000|2021-10-08 19:20:00|119685.5|119485.5|119682|119482|119685.5|119485.5|119681.5|119481.5|14
1633721100000|2021-10-08 19:25:00|119683|119483|119692.5|119492.5|119719.9|119519.9|119683|119483|50
1633721400000|2021-10-08 19:30:00|119692|119492|119734.3|119534.3|119750.6|119550.6|119692|119492|20
1633721700000|2021-10-08 19:35:00|119733.8|119533.8|119734|119534|119735.5|119535.5|119733|119533|13
1633722000000|2021-10-08 19:40:00|119755.1|119555.1|119775.8|119575.8|119777.8|119577.8|119753|119553|36
1633722300000|2021-10-08 19:45:00|119776|119576|119823.3|119623.3|119825|119625|119773.5|119573.5|37
1633722600000|2021-10-08 19:50:00|119822.8|119622.8|119817.5|119617.5|119822.8|119622.8|119817.5|119617.5|23
1633722900000|2021-10-08 19:55:00|119817|119617|119800|119600|119818.5|119618.5|119800|119600|21
1633910400000|2021-10-11 00:00:00|119810.5|119610.5|119658.7|119328.7|119810.5|119610.5|119658.7|119328.7|4
1633910700000|2021-10-11 00:05:00|119659.7|119329.7|119850.1|119650.1|119850.1|119650.1|119646.5|119316.5|43
1633911000000|2021-10-11 00:10:00|119852.4|119652.4|119856.9|119656.9|119859|119659|119852.4|119652.4|14
1633911300000|2021-10-11 00:15:00|119857.4|119657.4|119846|119646|119866.4|119666.4|119846|119646|23
1633911600000|2021-10-11 00:20:00|119844.5|119644.5|119760|119560|119844.5|119644.5|119759|119559|64
1633911900000|2021-10-11 00:25:00|119762.5|119562.5|119564.6|119464.6|119762.5|119562.5|119563.2|119399.7|94
1633912200000|2021-10-11 00:30:00|119563.6|119463.6|119575.6|119375.6|119592.2|119466.6|119454|119272.6|72
1633912500000|2021-10-11 00:35:00|119587.6|119387.6|119593.3|119393.3|119630.7|119455.7|119542.6|119383.8|28
1633912800000|2021-10-11 00:40:00|119589.7|119389.7|119589.7|119389.7|119589.7|119389.7|119589.7|119389.7|1
1633913100000|2021-10-11 00:45:00|119586.7|119386.7|119588.8|119388.8|119589.7|119389.7|119586.7|119386.7|15
1633913400000|2021-10-11 00:50:00|119591.3|119391.3|119599.7|119399.7|119599.7|119399.7|119591.3|119391.3|5
1633913700000|2021-10-11 00:55:00|119543.1|119443.1|119543.7|119443.7|119544.9|119444.9|119539.7|119439.7|6
1633914000000|2021-10-11 01:00:00|119537.5|119437.5|119529.7|119429.7|119593.7|119444.6|119529.7|119379.7|30
1633914300000|2021-10-11 01:05:00|119526.3|119426.3|119503.3|119403.3|119526.3|119426.3|119503.3|119403.3|11
1633914600000|2021-10-11 01:10:00|119550.2|119350.2|119556.1|119356.1|119556.1|119356.1|119546|119346|11
1633914900000|2021-10-11 01:15:00|119550.7|119350.7|119573.9|119373.9|119575.9|119375.9|119549.4|119349.4|27
1633915200000|2021-10-11 01:20:00|119566.2|119366.2|119510|119410|119570.2|119410|119501.9|119365.1|11
1633915500000|2021-10-11 01:25:00|119509.9|119409.9|119547.2|119347.2|119547.2|119409.9|119482.4|119343.5|21
1633915800000|2021-10-11 01:30:00|119548.7|119348.7|119488.1|119288.1|119565|119373.4|119467.3|119278|49
1633916100000|2021-10-11 01:35:00|119490.1|119290.1|119432|119232|119494|119300|119400|119230.1|65
1633916400000|2021-10-11 01:40:00|119438|119238|119420|119220|119438.7|119238.7|119403|119203|28
1633916700000|2021-10-11 01:45:00|119419|119219|119420|119220|119427.9|119227.9|119419|119219|8
1633917000000|2021-10-11 01:50:00|119419|119219|119446|119246|119456.5|119315|119391.1|119219|34
1633917300000|2021-10-11 01:55:00|119452.9|119252.9|119474|119274|119480.1|119280.1|119452.9|119252.9|15
1633917600000|2021-10-11 02:00:00|119475|119275|119558.1|119358.1|119579|119433.8|119451.1|119274|41
1633917900000|2021-10-11 02:05:00|119556.1|119356.1|119539|119339|119556.1|119356.1|119530.1|119330.1|23
1633918200000|2021-10-11 02:10:00|119530.1|119330.1|119520|119320|119540|119368.4|119468.4|119311|26
1633918500000|2021-10-11 02:15:00|119521|119321|119537|119337|119543|119343|119511|119311|14
1633918800000|2021-10-11 02:20:00|119531.1|119331.1|119523.8|119423.8|119542|119423.8|119516.2|119331.1|25
1633919100000|2021-10-11 02:25:00|119530|119430|119540|119440|119540|119440|119530|119430|12
1633919400000|2021-10-11 02:30:00|119538.7|119438.7|119626.4|119426.4|119631.2|119481.1|119538.7|119386.6|37
1633919700000|2021-10-11 02:35:00|119626.7|119426.7|119523.4|119323.4|119631.7|119480|119478.9|119323.4|43
1633920000000|2021-10-11 02:40:00|119529.9|119329.9|119566.7|119366.7|119567.1|119420|119500.9|119325.9|48
1633920300000|2021-10-11 02:45:00|119567.5|119367.5|119576.9|119376.9|119592.4|119435.4|119506.4|119367.5|36
1633920600000|2021-10-11 02:50:00|119514.4|119414.4|119568.7|119468.7|119605|119475.7|119509.9|119366.4|79
1633920900000|2021-10-11 02:55:00|119567.2|119467.2|119629.9|119429.9|119633.4|119486.2|119567.2|119423.9|44
1633921200000|2021-10-11 03:00:00|119630.4|119430.4|119630.4|119430.4|119630.4|119430.4|119630.4|119430.4|1
1633921500000|2021-10-11 03:05:00|119629.9|119429.9|119623.9|119423.9|119629.9|119429.9|119623.9|119423.9|26
1633921800000|2021-10-11 03:10:00|119624.9|119424.9|119630.2|119430.2|119631.7|119431.7|119623.9|119423.9|11
1633922100000|2021-10-11 03:15:00|119626.2|119426.2|119585.2|119485.2|119634.6|119485.2|119584.2|119425.2|11
1633922400000|2021-10-11 03:20:00|119584.2|119484.2|119586.8|119486.8|119586.9|119486.9|119582.8|119482.8|14
1633922700000|2021-10-11 03:25:00|119587.3|119487.3|119845|119645|119872.5|119699.9|119587.3|119487.3|119
1633923000000|2021-10-11 03:30:00|119844.5|119644.5|119850.1|119650.1|119863|119663|119834.1|119634.1|52
1633923300000|2021-10-11 03:35:00|119839.1|119639.1|119817.1|119617.1|119850.1|119650.1|119817.1|119617.1|15
1633923600000|2021-10-11 03:40:00|119820.1|119620.1|119781.1|119581.1|119820.1|119620.1|119781.1|119581.1|7
1633923900000|2021-10-11 03:45:00|119787.1|119587.1|119788.2|119588.2|119791|119591|119785.1|119585.1|5
1633924200000|2021-10-11 03:50:00|119788|119588|119789.2|119589.2|119789.2|119589.2|119788|119588|3
1633924500000|2021-10-11 03:55:00|119788.2|119588.2|119723.4|119623.4|119791|119625.7|119723.4|119570.7|20
1633924800000|2021-10-11 04:00:00|119723.6|119623.6|119723.4|119623.4|119723.6|119623.6|119723.4|119623.4|2
1633925400000|2021-10-11 04:10:00|119722.4|119622.4|119743.1|119543.1|119753|119622.4|119703|119538.1|12
1633925700000|2021-10-11 04:15:00|119743|119543|119743|119543|119743|119543|119743|119543|1
1633927500000|2021-10-11 04:45:00|119736.7|119536.7|119728|119528|119736.7|119536.7|119725.4|119525.4|4
1633927800000|2021-10-11 04:50:00|119730.9|119530.9|119730.9|119530.9|119730.9|119530.9|119730.9|119530.9|1
1633928100000|2021-10-11 04:55:00|119726.4|119526.4|119701.2|119501.2|119742.7|119587|119673.2|119501.2|38
1633928400000|2021-10-11 05:00:00|119707.2|119507.2|119711.7|119511.7|119712.7|119512.7|119698.2|119498.2|48
1633928700000|2021-10-11 05:05:00|119712.7|119512.7|119666.3|119566.3|119714.4|119566.3|119663.9|119512.7|17
1633929000000|2021-10-11 05:10:00|119664.2|119564.2|119679.9|119479.9|119715.8|119566.8|119645|119478.4|127
1633929300000|2021-10-11 05:15:00|119685|119485|119672.4|119472.4|119685|119485|119666.4|119466.4|40
1633929600000|2021-10-11 05:20:00|119672.9|119472.9|119670.9|119470.9|119679.9|119479.9|119670.9|119470.9|75
1633929900000|2021-10-11 05:25:00|119670.4|119470.4|119686.6|119486.6|119687|119487|119665.9|119465.9|25
1633930200000|2021-10-11 05:30:00|119687|119487|119678.9|119478.9|119687|119487|119677.9|119477.9|25
1633930500000|2021-10-11 05:35:00|119678.4|119478.4|119687|119487|119687|119487|119678|119478|49
1633930800000|2021-10-11 05:40:00|119678.4|119478.4|119730|119530|119737|119560|119656.4|119477.4|25
1633931100000|2021-10-11 05:45:00|119737.4|119537.4|119755.4|119655.4|119817.1|119661.6|119700.5|119537.4|73
1633931400000|2021-10-11 05:50:00|119755.1|119655.1|119756.5|119656.5|119759.5|119659.5|119754.5|119654.5|13
1633931700000|2021-10-11 05:55:00|119753.1|119653.1|119731.5|119531.5|119786.7|119653.1|119727.4|119531.5|42
1633932000000|2021-10-11 06:00:00|119723.5|119523.5|119652.7|119452.7|119756.1|119569.7|119548.7|119373.3|181
1633932300000|2021-10-11 06:05:00|119649.3|119449.3|119677.6|119477.6|119702.6|119517.1|119616.6|119435.1|118
1633932600000|2021-10-11 06:10:00|119678.1|119478.1|119669.6|119469.6|119686.2|119486.2|119664.1|119464.1|96
1633932900000|2021-10-11 06:15:00|119670.6|119470.6|119665.1|119465.1|119674.1|119474.1|119655.6|119455.6|156
1633933200000|2021-10-11 06:20:00|119665.6|119465.6|119663.6|119463.6|119667.1|119467.1|119643.6|119443.6|72
1633933500000|2021-10-11 06:25:00|119664.1|119464.1|119669.4|119469.4|119671.9|119471.9|119654.6|119454.6|85
1633933800000|2021-10-11 06:30:00|119668.9|119468.9|119669.7|119469.7|119682.2|119482.2|119659.6|119459.6|117
1633934100000|2021-10-11 06:35:00|119668.7|119468.7|119670.2|119470.2|119670.2|119470.2|119659|119459|181
1633934400000|2021-10-11 06:40:00|119668.2|119468.2|119647.1|119447.1|119669.2|119469.2|119647.1|119447.1|117
1633934700000|2021-10-11 06:45:00|119645.6|119445.6|119670.9|119470.9|119672.9|119472.9|119645.6|119445.6|80
1633935000000|2021-10-11 06:50:00|119671.4|119471.4|119709.6|119509.6|119709.6|119550|119605|119467.6|31
1633935300000|2021-10-11 06:55:00|119704.6|119504.6|119684.4|119484.4|119704.6|119504.6|119658.5|119458.5|78
1633935600000|2021-10-11 07:00:00|119683|119483|119691.6|119491.6|119699.2|119499.2|119675.9|119475.9|174
1633935900000|2021-10-11 07:05:00|119692.6|119492.6|119623.2|119423.2|119692.6|119492.6|119613.1|119413.1|169
1633936200000|2021-10-11 07:10:00|119623.7|119423.7|119634.5|119434.5|119642.9|119442.9|119620.7|119420.7|67
1633936500000|2021-10-11 07:15:00|119635|119435|119676|119476|119686.7|119540|119606.4|119431|62
1633936800000|2021-10-11 07:20:00|119676.4|119476.4|119676.9|119476.9|119676.9|119476.9|119675.9|119475.9|17
1633937100000|2021-10-11 07:25:00|119676.4|119476.4|119678|119478|119687.6|119487.6|119676|119476|105
1633937400000|2021-10-11 07:30:00|119676.5|119476.5|119671.1|119471.1|119681|119481|119664|119464|119
1633937700000|2021-10-11 07:35:00|119672|119472|119672.6|119472.6|119678.5|119478.5|119671.1|119471.1|104
1633938000000|2021-10-11 07:40:00|119674|119474|119671.5|119471.5|119682|119482|119667.5|119467.5|81
1633938300000|2021-10-11 07:45:00|119672.5|119472.5|119670.6|119470.6|119675|119475|119663|119463|99
1633938600000|2021-10-11 07:50:00|119671.5|119471.5|119666.5|119466.5|119674|119474|119661.5|119461.5|85
1633938900000|2021-10-11 07:55:00|119669.5|119469.5|119651.6|119451.6|119669.6|119505.1|119605.1|119445.6|31
1633939200000|2021-10-11 08:00:00|119649.4|119449.4|119640.5|119440.5|119649.4|119449.4|119627.5|119427.5|106
1633939500000|2021-10-11 08:05:00|119641.5|119441.5|119666.6|119466.6|119666.6|119541.4|119638.4|119441.5|86
1633939800000|2021-10-11 08:10:00|119667.1|119467.1|119671.8|119471.8|119676.9|119476.9|119652.5|119452.5|107
1633940100000|2021-10-11 08:15:00|119670.6|119470.6|119671.1|119471.1|119671.1|119471.1|119670.6|119470.6|2
1633940400000|2021-10-11 08:20:00|119616.2|119516.2|119664.4|119464.4|119664.6|119521.2|119616.2|119458|14
1633940700000|2021-10-11 08:25:00|119664.6|119464.6|119674.4|119474.4|119678.1|119478.1|119664.6|119464.6|21
1633941000000|2021-10-11 08:30:00|119668.5|119468.5|119681.7|119481.7|119711.1|119511.1|119668.5|119468.5|49
1633941300000|2021-10-11 08:35:00|119682.2|119482.2|119682.7|119482.7|119689.1|119489.1|119682.2|119482.2|13
1633941600000|2021-10-11 08:40:00|119683.2|119483.2|119663.3|119463.3|119692.9|119543.4|119608|119452.5|29
1633941900000|2021-10-11 08:45:00|119659.1|119459.1|119652|119452|119710.1|119545.1|119639.4|119452|42
1633942200000|2021-10-11 08:50:00|119651.5|119451.5|119649.5|119449.5|119656|119456|119640.5|119440.5|19
1633942500000|2021-10-11 08:55:00|119648.1|119448.1|119677.1|119477.1|119677.1|119477.1|119623.3|119423.3|22
1633942800000|2021-10-11 09:00:00|119675.6|119475.6|119640|119540|119682.5|119540|119606.8|119453.8|63
1633943100000|2021-10-11 09:05:00|119640.5|119540.5|119755.5|119555.5|119779|119579|119630.5|119504.5|81
1633943400000|2021-10-11 09:10:00|119753.5|119553.5|119735.3|119535.3|119757.5|119557.5|119735.3|119535.3|20
1633943700000|2021-10-11 09:15:00|119736|119536|119723.5|119523.5|119744|119544|119723|119523|30
1633944000000|2021-10-11 09:20:00|119728.5|119528.5|119769|119569|119770.2|119591.3|119689.8|119525.5|34
1633944300000|2021-10-11 09:25:00|119767.6|119567.6|119769.4|119569.4|119771.5|119571.5|119764.4|119564.4|13
1633944600000|2021-10-11 09:30:00|119771.5|119571.5|119794.4|119594.4|119795.5|119595.5|119767.5|119567.5|34
1633944900000|2021-10-11 09:35:00|119793.4|119593.4|119795|119595|119795|119595|119792|119592|18
1633945200000|2021-10-11 09:40:00|119794.5|119594.5|119765.5|119665.5|119816.5|119666|119758.7|119594.5|26
1633945500000|2021-10-11 09:45:00|119772|119672|119852.8|119652.8|119855.5|119699.9|119772|119638.5|26
1633945800000|2021-10-11 09:50:00|119851.8|119651.8|119839.5|119639.5|119861.5|119661.5|119836|119636|25
1633946100000|2021-10-11 09:55:00|119840.5|119640.5|119838|119638|119847.4|119647.4|119831|119631|13
1633946400000|2021-10-11 10:00:00|119836|119636|119838|119638|119859.2|119698.1|119792.4|119621.2|17
1633946700000|2021-10-11 10:05:00|119828.6|119628.6|119837.5|119637.5|119837.5|119637.5|119818|119618|14
1633947000000|2021-10-11 10:10:00|119836.5|119636.5|119827|119627|119836.5|119636.5|119827|119627|11
1633947300000|2021-10-11 10:15:00|119827.5|119627.5|119777.5|119577.5|119827.5|119627.5|119773.3|119573.3|18
1633947600000|2021-10-11 10:20:00|119778|119578|119778|119578|119778.5|119578.5|119773.5|119573.5|5
1633948200000|2021-10-11 10:30:00|119777.5|119577.5|119778|119578|119778.5|119578.5|119777.5|119577.5|4
1633948500000|2021-10-11 10:35:00|119800.7|119600.7|119806.5|119606.5|119806.5|119606.5|119800|119600|13
1633948800000|2021-10-11 10:40:00|119801|119601|119775.9|119575.9|119801|119601|119775.9|119575.9|8
1633949100000|2021-10-11 10:45:00|119775.4|119575.4|119774.9|119574.9|119775.4|119575.4|119774.9|119574.9|2
1633949700000|2021-10-11 10:55:00|119775.5|119575.5|119782.9|119582.9|119783.4|119583.4|119775.5|119575.5|5
1633950000000|2021-10-11 11:00:00|119782.4|119582.4|119782.4|119582.4|119782.4|119582.4|119780.7|119580.7|9
1633950300000|2021-10-11 11:05:00|119780.7|119580.7|119782.1|119582.1|119782.4|119582.4|119780.7|119580.7|7
1633950600000|2021-10-11 11:10:00|119780.7|119580.7|119777.8|119577.8|119782.1|119582.1|119776.3|119576.3|9
1633950900000|2021-10-11 11:15:00|119777.3|119577.3|119769|119569|119777.3|119626.8|119723|119569|10
1633951200000|2021-10-11 11:20:00|119768.7|119568.7|119769.7|119569.7|119769.7|119569.7|119768.7|119568.7|3
1633952700000|2021-10-11 11:45:00|119769.2|119569.2|119752.7|119552.7|119769.2|119569.2|119752.7|119552.7|11
1633953000000|2021-10-11 11:50:00|119753.7|119553.7|119762.9|119562.9|119762.9|119562.9|119753.7|119553.7|12
1633953300000|2021-10-11 11:55:00|119761.4|119561.4|119697.1|119597.1|119761.6|119600.1|119697.1|119550.6|19
1633953600000|2021-10-11 12:00:00|119696.6|119596.6|119732.5|119532.5|119733.5|119596.6|119696.6|119532|8
1633953900000|2021-10-11 12:05:00|119733|119533|119726.8|119526.8|119736|119536|119723.8|119523.8|19
1633954200000|2021-10-11 12:10:00|119727.8|119527.8|119732.8|119532.8|119737|119537|119722.1|119522.1|13
1633954500000|2021-10-11 12:15:00|119722.1|119522.1|119722.1|119522.1|119722.1|119522.1|119722.1|119522.1|1
1633955100000|2021-10-11 12:25:00|119723.3|119523.3|119754.5|119554.5|119759|119559|119723.3|119523.3|9
1633955400000|2021-10-11 12:30:00|119754.8|119554.8|119760.5|119560.5|119765.8|119565.8|119748|119548|34
1633956000000|2021-10-11 12:40:00|119765.5|119565.5|119768|119568|119800.1|119650.1|119742.1|119565.5|28
1633956300000|2021-10-11 12:45:00|119767.5|119567.5|119798.8|119598.8|119831.3|119631.3|119767.5|119567.5|23
1633956600000|2021-10-11 12:50:00|119800.8|119600.8|119858|119658|119858|119658|119798|119598|55
1633956900000|2021-10-11 12:55:00|119845.5|119645.5|119880|119680|119880|119680|119845.5|119645.5|11
1633957200000|2021-10-11 13:00:00|119888.8|119688.8|119855|119655|119888.8|119688.8|119855|119655|6
1633957500000|2021-10-11 13:05:00|119853|119653|119856.5|119656.5|119856.5|119656.5|119836.5|119636.5|7
1633957800000|2021-10-11 13:10:00|119856|119656|119820|119620|119856|119656|119820|119620|11
1633958100000|2021-10-11 13:15:00|119819.5|119619.5|119792|119592|119819.5|119665.3|119765.3|119571.5|37
1633958400000|2021-10-11 13:20:00|119813|119613|119867|119667|119872.5|119672.5|119800|119600|54
1633958700000|2021-10-11 13:25:00|119867.2|119667.2|119797|119597|119872|119672|119775.1|119575.1|67
1633959000000|2021-10-11 13:30:00|119797.5|119597.5|119853|119653|119859|119659|119797.5|119597.5|70
1633959300000|2021-10-11 13:35:00|119851|119651|119768.8|119668.8|119851|119668.8|119768.3|119618.5|34
1633959600000|2021-10-11 13:40:00|119769.3|119669.3|119781.2|119581.2|119798.5|119670.5|119763|119578.8|38
1633959900000|2021-10-11 13:45:00|119772.6|119572.6|119772.6|119572.6|119772.6|119572.6|119772.6|119572.6|1
1633960200000|2021-10-11 13:50:00|119764.9|119564.9|119784.1|119584.1|119784.7|119584.7|119763.4|119563.4|48
1633960500000|2021-10-11 13:55:00|119784.6|119584.6|119723.5|119523.5|119785.1|119616.1|119716.1|119518|27
1633960800000|2021-10-11 14:00:00|119723.7|119523.7|119700|119500|119724|119524|119698.5|119498.5|24
1633961100000|2021-10-11 14:05:00|119700.5|119500.5|119693.9|119493.9|119702|119502|119689.9|119489.9|19
1633961400000|2021-10-11 14:10:00|119695.8|119495.8|119648|119448|119695.8|119495.8|119648|119448|83
1633961700000|2021-10-11 14:15:00|119643|119443|119586.7|119486.7|119653|119506.7|119585.7|119434.3|46
1633962000000|2021-10-11 14:20:00|119587.2|119487.2|119620.5|119420.5|119629.5|119487.2|119579.5|119410|46
1633962300000|2021-10-11 14:25:00|119619|119419|119660|119460|119660.5|119460.5|119614.5|119414.5|25
1633962600000|2021-10-11 14:30:00|119660.5|119460.5|119675.5|119475.5|119688|119518|119618|119460.5|18
1633962900000|2021-10-11 14:35:00|119609.6|119509.6|119701.5|119501.5|119705.5|119509.6|119600.1|119461.5|23
1633963200000|2021-10-11 14:40:00|119702.5|119502.5|119710.5|119510.5|119711.5|119511.5|119702.5|119502.5|9
1633963500000|2021-10-11 14:45:00|119711|119511|119706|119506|119767|119598.3|119695.5|119505.5|52
1633963800000|2021-10-11 14:50:00|119704|119504|119700|119500|119704|119504|119694.2|119494.2|21
1633964400000|2021-10-11 15:00:00|119701.5|119501.5|119685.7|119485.7|119706|119506|119685.7|119485.7|17
1633964700000|2021-10-11 15:05:00|119688|119488|119686.2|119486.2|119701.5|119501.5|119686.2|119486.2|4
1633965000000|2021-10-11 15:10:00|119691.5|119491.5|119706.1|119506.1|119717.7|119539.6|119639.6|119491.5|34
1633965300000|2021-10-11 15:15:00|119705.6|119505.6|119705.1|119505.1|119708.2|119508.2|119695.5|119495.5|14
1633965600000|2021-10-11 15:20:00|119713.7|119513.7|119780|119580|119780|119630|119682|119513.7|40
1633965900000|2021-10-11 15:25:00|119779.5|119579.5|119780|119580|119780|119580|119779|119579|4
1633966200000|2021-10-11 15:30:00|119778|119578|119776|119576|119778|119578|119776|119576|2
1633966500000|2021-10-11 15:35:00|119776.5|119576.5|119746.5|119546.5|119779.4|119579.4|119735|119535|29
1633966800000|2021-10-11 15:40:00|119747.5|119547.5|119748.5|119548.5|119748.5|119548.5|119746.5|119546.5|5
1633967100000|2021-10-11 15:45:00|119746.3|119546.3|119743.5|119543.5|119747|119547|119743.5|119543.5|3
1633967400000|2021-10-11 15:50:00|119745.7|119545.7|119748.5|119548.5|119748.5|119548.5|119745.7|119545.7|2
1633967700000|2021-10-11 15:55:00|119749.5|119549.5|119760.1|119560.1|119760.1|119560.1|119749.5|119549.5|8
1633968000000|2021-10-11 16:00:00|119765|119565|119779.3|119579.3|119779.3|119579.3|119765|119565|4
1633968300000|2021-10-11 16:05:00|119770.1|119570.1|119800|119600|119800|119600|119770.1|119570.1|9
1633968600000|2021-10-11 16:10:00|119819.3|119619.3|119808.5|119608.5|119820|119620|119800|119600|17
1633968900000|2021-10-11 16:15:00|119808|119608|119800|119600|119808|119608|119795|119595|6
1633969200000|2021-10-11 16:20:00|119797|119597|119784.2|119584.2|119797|119597|119784.2|119584.2|22
1633969500000|2021-10-11 16:25:00|119778.8|119578.8|119778.8|119578.8|119778.8|119578.8|119778.8|119578.8|1
1633969800000|2021-10-11 16:30:00|119778.9|119578.9|119784.6|119584.6|119784.6|119584.6|119778.9|119578.9|2
1633971000000|2021-10-11 16:50:00|119785.6|119585.6|119790.6|119590.6|119790.6|119590.6|119785.1|119585.1|4
1633971300000|2021-10-11 16:55:00|119791.1|119591.1|119800.1|119600.1|119800.1|119600.1|119791.1|119591.1|9
1633971600000|2021-10-11 17:00:00|119800.3|119600.3|119841.3|119641.3|119841.8|119691.8|119791.3|119600.3|22
1633971900000|2021-10-11 17:05:00|119838.8|119638.8|119827.5|119627.5|119840.8|119682.5|119782.5|119618|30
1633972200000|2021-10-11 17:10:00|119827|119627|119805.4|119605.4|119827.1|119627.1|119805.4|119605.4|24
1633972500000|2021-10-11 17:15:00|119804.4|119604.4|119806.6|119606.6|119806.6|119606.6|119804.4|119604.4|4
1633972800000|2021-10-11 17:20:00|119804.4|119604.4|119808.6|119608.6|119808.6|119608.6|119804.4|119604.4|3
1633973100000|2021-10-11 17:25:00|119805.4|119605.4|119805.4|119605.4|119805.4|119605.4|119805.4|119605.4|1
1633976400000|2021-10-11 18:20:00|119804.4|119604.4|119804.4|119604.4|119804.4|119604.4|119804.4|119604.4|1
1633977300000|2021-10-11 18:35:00|119804.6|119604.6|119815.6|119615.6|119815.6|119615.6|119804.6|119604.6|6
1633977600000|2021-10-11 18:40:00|119816.1|119616.1|119816.1|119616.1|119816.1|119616.1|119816.1|119616.1|1
1633977900000|2021-10-11 18:45:00|119814.1|119614.1|119804.1|119604.1|119814.1|119614.1|119803.5|119603.5|20
1633978200000|2021-10-11 18:50:00|119805.6|119605.6|119809.1|119609.1|119809.1|119609.1|119805.1|119605.1|7
1633978500000|2021-10-11 18:55:00|119810.5|119610.5|119830.6|119630.6|119830.6|119630.6|119810.5|119610.5|22
1633978800000|2021-10-11 19:00:00|119830.7|119630.7|119831.3|119631.3|119831.3|119631.3|119830.7|119630.7|2
1633979400000|2021-10-11 19:10:00|119818.9|119618.9|119829.6|119629.6|119831.3|119631.3|119818.9|119618.9|5
1633979700000|2021-10-11 19:15:00|119829.1|119629.1|119824.6|119624.6|119829.1|119629.1|119824.6|119624.6|8
1633980000000|2021-10-11 19:20:00|119821.5|119621.5|119825|119625|119825|119625|119821.5|119621.5|2
1633980300000|2021-10-11 19:25:00|119825.5|119625.5|119825|119625|119825.5|119625.5|119825|119625|4
1633981200000|2021-10-11 19:40:00|119827|119627|119832.6|119632.6|119834.7|119634.7|119827|119627|7
1633981500000|2021-10-11 19:45:00|119833.1|119633.1|119833.6|119633.6|119833.6|119633.6|119833.1|119633.1|2
1633996800000|2021-10-12 00:00:00|119925.1|119725.1|119940|119740|119990|119835.5|119910|119695|213
1633997100000|2021-10-12 00:05:00|119941|119741|120000.5|119800.5|120012.5|119845.5|119876.5|119676.5|361
1633997400000|2021-10-12 00:10:00|120001.5|119801.5|119919.6|119819.6|120018|119880.9|119913|119800|281
1633997700000|2021-10-12 00:15:00|119917.4|119817.4|119895.5|119795.5|119932.1|119832.1|119889|119789|213
1633998000000|2021-10-12 00:20:00|119890|119790|119924.5|119824.5|119924.5|119824.5|119887.6|119787.6|211
1633998300000|2021-10-12 00:25:00|119925|119825|119940|119840|119941|119841|119899|119799|141
1633998600000|2021-10-12 00:30:00|119943.4|119843.4|119939.3|119839.3|119949.3|119849.3|119917|119817|168
1633998900000|2021-10-12 00:35:00|119937.1|119837.1|120115|120015|120150|120050|119925|119825|364
1633999200000|2021-10-12 00:40:00|120111.5|120011.5|120087.5|119987.5|120143.4|120043.4|120064.5|119964.5|318
1633999500000|2021-10-12 00:45:00|120090|119990|120093|119993|120104.5|120004.5|120051.1|119951.1|262
1633999800000|2021-10-12 00:50:00|120090.4|119990.4|120131.9|120031.9|120158.5|120058.5|120064.4|119964.4|283
1634000100000|2021-10-12 00:55:00|120135.9|120035.9|120147|120047|120187.1|120087.1|120110.3|120010.3|237
1634000400000|2021-10-12 01:00:00|120145|120045|120172|120072|120178.2|120078.2|120129.9|120029.9|223
1634000700000|2021-10-12 01:05:00|120174|120074|120143|120043|120211.1|120111.1|120135.4|120035.4|289
1634001000000|2021-10-12 01:10:00|120146|120046|120114.1|120014.1|120154|120054|120113.7|120013.7|167
1634001300000|2021-10-12 01:15:00|120113.2|120013.2|120107.5|120007.5|120175.5|120075.5|120102.3|120002.3|235
1634001600000|2021-10-12 01:20:00|120107.4|120007.4|120136|120036|120145|120045|120095|119995|260
1634001900000|2021-10-12 01:25:00|120139|120039|120175.1|120075.1|120176|120076|120108|120008|259
1634002200000|2021-10-12 01:30:00|120175|120075|120146|120046|120197|120097|120145.6|120045.6|318
1634002500000|2021-10-12 01:35:00|120148.6|120048.6|120080|119980|120163|120063|120077.1|119977.1|226
1634002800000|2021-10-12 01:40:00|120085|119985|120100|120000|120122|120022|120080|119980|223
1634003100000|2021-10-12 01:45:00|120103.4|120003.4|120100|120000|120123.4|120023.4|120081|119981|241
1634003400000|2021-10-12 01:50:00|120105|120005|120112.6|120012.6|120122.9|120022.9|120090|119990|322
1634003700000|2021-10-12 01:55:00|120113.1|120013.1|120080|119980|120132.1|120032.1|120072|119972|319
1634004000000|2021-10-12 02:00:00|120085.5|119985.5|120035|119935|120103.4|120003.4|120019.9|119919.9|292
1634004300000|2021-10-12 02:05:00|120038.6|119938.6|120005|119905|120048.5|119948.5|120001.9|119901.9|260
1634004600000|2021-10-12 02:10:00|120007.1|119907.1|119972.6|119872.6|120035|119935|119951.8|119851.8|289
1634004900000|2021-10-12 02:15:00|119974|119874|119977.4|119877.4|120015|119915|119972|119872|202
1634005200000|2021-10-12 02:20:00|119985.1|119885.1|119985|119885|120004|119904|119975.5|119875.5|203
1634005500000|2021-10-12 02:25:00|119988.5|119888.5|119957|119857|120003.4|119903.4|119956|119856|205
1634005800000|2021-10-12 02:30:00|119957.4|119857.4|119951|119851|119966.5|119866.5|119901.1|119801.1|239
1634006100000|2021-10-12 02:35:00|119955|119855|120002.2|119902.2|120019.7|119919.7|119940|119840|192
1634006400000|2021-10-12 02:40:00|120002|119902|119965|119865|120002|119902|119955.4|119855.4|239
1634006700000|2021-10-12 02:45:00|119959.1|119859.1|119961.4|119861.4|119988.4|119888.4|119950.1|119850.1|179
1634007000000|2021-10-12 02:50:00|119961.6|119861.6|119967.1|119867.1|119976.9|119876.9|119952.5|119852.5|127
1634007300000|2021-10-12 02:55:00|119965|119865|119984|119884|119989.4|119889.4|119965|119865|150
1634007600000|2021-10-12 03:00:00|119980.9|119880.9|119968.1|119868.1|119994.4|119894.4|119962|119862|119
1634007900000|2021-10-12 03:05:00|119968.3|119868.3|119986.1|119886.1|119986.1|119886.1|119964.6|119864.6|100
1634008200000|2021-10-12 03:10:00|119987|119887|120036|119936|120049|119949|119987|119887|209
1634008500000|2021-10-12 03:15:00|120038|119938|120049.1|119949.1|120060|119960|120028.9|119928.9|225
1634008800000|2021-10-12 03:20:00|120051.7|119951.7|120063|119963|120063|119963|120041|119941|90
1634009100000|2021-10-12 03:25:00|120061.2|119961.2|119995.5|119895.5|120074|119974|119995|119895|284
1634009400000|2021-10-12 03:30:00|119996.2|119896.2|120044|119944|120060|119960|119996.2|119896.2|195
1634009700000|2021-10-12 03:35:00|120039.9|119939.9|120020|119920|120040|119940|120002.4|119902.4|133
1634010000000|2021-10-12 03:40:00|120018|119918|120010|119910|120025.4|119925.4|120008|119908|87
1634010300000|2021-10-12 03:45:00|120010.4|119910.4|120041|119941|120041|119941|120008|119908|85
1634010600000|2021-10-12 03:50:00|120041.4|119941.4|120042.4|119942.4|120051.4|119951.4|120020|119920|107
1634010900000|2021-10-12 03:55:00|120040.9|119940.9|120059.9|119959.9|120062.4|119962.4|120031.3|119931.3|116
1634011200000|2021-10-12 04:00:00|120060.9|119960.9|120045|119945|120060.9|119960.9|120029.4|119929.4|92
1634011500000|2021-10-12 04:05:00|120046.4|119946.4|120065|119965|120065|119965|120038|119938|71
1634011800000|2021-10-12 04:10:00|120072.1|119972.1|120074|119974|120074|119974|120022.4|119922.4|120
1634012100000|2021-10-12 04:15:00|120072.4|119972.4|120105|120005|120125|120025|120072.4|119972.4|233
1634012400000|2021-10-12 04:20:00|120105.1|120005.1|120091.6|119991.6|120115|120015|120077.6|119977.6|147
1634012700000|2021-10-12 04:25:00|120089.9|119989.9|120097.5|119997.5|120098.1|119998.1|120080|119980|118
1634013000000|2021-10-12 04:30:00|120102|120002|120092|119992|120102.4|120002.4|120087|119987|46
1634013300000|2021-10-12 04:35:00|120091.9|119991.9|120082.4|119982.4|120097.1|119997.1|120082.4|119982.4|68
1634013600000|2021-10-12 04:40:00|120082|119982|120062.4|119962.4|120082.4|119982.4|120031.4|119931.4|153
1634013900000|2021-10-12 04:45:00|120063.9|119963.9|120066.8|119966.8|120096|119996|120057.3|119957.3|126
1634014200000|2021-10-12 04:50:00|120067.1|119967.1|120047.6|119947.6|120077|119977|120046.4|119946.4|131
1634014500000|2021-10-12 04:55:00|120052|119952|120055|119955|120066|119966|120047.4|119947.4|129
1634014800000|2021-10-12 05:00:00|120055.5|119955.5|120036.1|119936.1|120056|119956|120021.3|119921.3|183
1634015100000|2021-10-12 05:05:00|120034.1|119934.1|120026.4|119926.4|120042.8|119942.8|120026.1|119926.1|160
1634015400000|2021-10-12 05:10:00|120027|119927|120023.6|119923.6|120044|119944|120019.4|119919.4|117
1634015700000|2021-10-12 05:15:00|120026|119926|120040.1|119940.1|120046|119946|120018.5|119918.5|69
1634016000000|2021-10-12 05:20:00|120037.1|119937.1|120029.1|119929.1|120048.5|119948.5|120020.1|119920.1|94
1634016300000|2021-10-12 05:25:00|120029.5|119929.5|120030.6|119930.6|120048.2|119948.2|120011.2|119911.2|152
1634016600000|2021-10-12 05:30:00|120032.5|119932.5|120065.1|119965.1|120075|119975|120025.8|119925.8|169
1634016900000|2021-10-12 05:35:00|120065.5|119965.5|120065|119965|120075.5|119975.5|120060.3|119960.3|116
1634017200000|2021-10-12 05:40:00|120061.5|119961.5|120091.4|119991.4|120112.5|120012.5|120051.1|119951.1|232
1634017500000|2021-10-12 05:45:00|120093|119993|120133.1|120033.1|120143.5|120043.5|120087.9|119987.9|201
1634017800000|2021-10-12 05:50:00|120133|120033|120137|120037|120142.6|120042.6|120122.4|120022.4|267
1634018100000|2021-10-12 05:55:00|120133|120033|120125|120025|120143.4|120043.4|120107.5|120007.5|125
1634018400000|2021-10-12 06:00:00|120124|120024|120127.4|120027.4|120156.4|120056.4|120115|120015|233
1634018700000|2021-10-12 06:05:00|120128.6|120028.6|120119.5|120019.5|120134.4|120034.4|120115|120015|177
1634019000000|2021-10-12 06:10:00|120121.5|120021.5|120115|120015|120140|120040|120105|120005|213
1634019300000|2021-10-12 06:15:00|120117.1|120017.1|120103.1|120003.1|120132.4|120032.4|120095|119995|257
1634019600000|2021-10-12 06:20:00|120104.1|120004.1|120048.9|119948.9|120113.5|120013.5|120045|119945|222
1634019900000|2021-10-12 06:25:00|120049.9|119949.9|120032.4|119932.4|120064.1|119964.1|120025|119925|225
1634020200000|2021-10-12 06:30:00|120035|119935|120070|119970|120075|119975|120021.1|119921.1|119
1634020500000|2021-10-12 06:35:00|120069.5|119969.5|120083.9|119983.9|120165.1|120006|120069.5|119929|85
1634020800000|2021-10-12 06:40:00|120131.5|119931.5|120086.5|119986.5|120140.5|119994|120074.5|119922|50
1634021100000|2021-10-12 06:45:00|120086|119986|120084.4|119984.4|120123.5|119995|120069.9|119921.1|35
1634021400000|2021-10-12 06:50:00|120084.3|119984.3|120088.7|119988.7|120088.7|119988.7|120073.7|119973.7|25
1634021700000|2021-10-12 06:55:00|120080.9|119980.9|120085|119985|120106|120006|120073.4|119973.4|38
1634022000000|2021-10-12 07:00:00|120091|119991|120134.7|120034.7|120145|120045|120069.5|119969.5|62
1634022300000|2021-10-12 07:05:00|120132.2|120032.2|120151.2|120051.2|120155.5|120055.5|120121|120021|38
1634022600000|2021-10-12 07:10:00|120147.4|120047.4|120161.4|120061.4|120237|120075.1|120147.4|120028.9|27
1634022900000|2021-10-12 07:15:00|120160.4|120060.4|120217|120017|120237|120100|120159.9|120017|51
1634023200000|2021-10-12 07:20:00|120224|120024|120227|120027|120238.1|120038.1|120224|120024|33
1634023500000|2021-10-12 07:25:00|120225|120025|120131.1|119931.1|120225|120038.1|120070|119912.5|101
1634023800000|2021-10-12 07:30:00|120126.9|119926.9|120090.9|119990.9|120160.1|120003.7|120088.1|119925.9|112
1634024100000|2021-10-12 07:35:00|120091|119991|120091.9|119991.9|120119|120019|120090.9|119990.9|99
1634024400000|2021-10-12 07:40:00|120092.3|119992.3|120092.3|119892.3|120130.6|119992.6|120044.3|119886.4|58
1634024700000|2021-10-12 07:45:00|120090.8|119890.8|120035.7|119935.7|120091.5|119944.7|120024.7|119885.9|50
1634025000000|2021-10-12 07:50:00|120025.2|119925.2|120025.4|119925.4|120042.7|119928.7|119984.3|119839.4|78
1634025300000|2021-10-12 07:55:00|120026.1|119926.1|120079.5|119979.5|120079.5|119979.5|120022.7|119922.7|65
1634025600000|2021-10-12 08:00:00|120079|119979|120150.5|119950.5|120154|119982.2|120079|119939.5|49
1634025900000|2021-10-12 08:05:00|120152|119952|120156.5|119956.5|120161|119961|120145.5|119945.5|49
1634026200000|2021-10-12 08:10:00|120149.7|119949.7|120083|119983|120149.7|119990.5|120083|119929.6|79
1634026500000|2021-10-12 08:15:00|120082.5|119982.5|120180|119980|120181|120022.1|120081|119970.5|44
1634026800000|2021-10-12 08:20:00|120181.5|119981.5|120145|119945|120183.5|119983.5|120145|119945|52
1634027100000|2021-10-12 08:25:00|120143.4|119943.4|120140|119940|120182.1|120037.3|120134.9|119935.5|99
1634027400000|2021-10-12 08:30:00|120138|119938|120084.5|119884.5|120140.2|119945.5|120040|119875.1|78
1634027700000|2021-10-12 08:35:00|120083.7|119883.7|120086.5|119886.5|120096.7|119942.5|120033.7|119883|71
1634028000000|2021-10-12 08:40:00|120087.5|119887.5|120009.8|119909.8|120088|119928.5|120005|119885|14
1634028300000|2021-10-12 08:45:00|120009.3|119909.3|119976.7|119876.7|120009.8|119909.8|119972.7|119872.7|36
1634028600000|2021-10-12 08:50:00|119976.8|119876.8|119986.5|119886.5|120000|119900|119976.8|119876.8|29
1634028900000|2021-10-12 08:55:00|119986|119886|119955.5|119855.5|119990.5|119890.5|119955.5|119855.5|39
1634029200000|2021-10-12 09:00:00|119968.1|119868.1|119935.3|119835.3|119977|119877|119935.3|119835.3|40
1634029500000|2021-10-12 09:05:00|119934.4|119834.4|119917.9|119817.9|119934.4|119834.4|119917.9|119817.9|23
1634029800000|2021-10-12 09:10:00|119916.9|119816.9|119918.8|119818.8|119926.3|119826.3|119898.5|119798.5|41
1634030100000|2021-10-12 09:15:00|119916.8|119816.8|119862|119662|119916.8|119816.8|119826.9|119662|105
1634030400000|2021-10-12 09:20:00|119861.5|119661.5|119929.5|119729.5|119929.5|119729.5|119861.5|119661.5|43
1634030700000|2021-10-12 09:25:00|119928.5|119728.5|119929.5|119729.5|119929.5|119729.5|119927.1|119727.1|4
1634031000000|2021-10-12 09:30:00|119926.5|119726.5|119893|119693|119926.5|119733.7|119826.1|119688.9|32
1634031300000|2021-10-12 09:35:00|119893.5|119693.5|119871.5|119671.5|119896.4|119741.4|119811|119658|23
1634031600000|2021-10-12 09:40:00|119872|119672|119829.5|119729.5|119872|119729.5|119826.3|119671.5|5
1634031900000|2021-10-12 09:45:00|119832|119732|119814.6|119714.6|119838.4|119738.4|119806.5|119706.5|20
1634032200000|2021-10-12 09:50:00|119813.4|119713.4|119805.5|119705.5|119819.8|119719.8|119797.5|119697.5|26
1634032500000|2021-10-12 09:55:00|119806|119706|119852.5|119652.5|119860|119707.5|119804.5|119652|15
1634032800000|2021-10-12 10:00:00|119850.5|119650.5|119773|119673|119851|119686|119773|119636.3|27
1634033100000|2021-10-12 10:05:00|119772|119672|119776.8|119576.8|119785|119685|119715|119576.8|46
1634033400000|2021-10-12 10:10:00|119778|119578|119789|119589|119790|119590|119776.8|119576.8|24
1634033700000|2021-10-12 10:15:00|119790.5|119590.5|119811.2|119611.2|119811.2|119611.2|119789.5|119589.5|17
1634034000000|2021-10-12 10:20:00|119812.2|119612.2|119867.2|119667.2|119893.8|119693.8|119812.2|119612.2|93
1634034300000|2021-10-12 10:25:00|119866.7|119666.7|119833.9|119633.9|119866.7|119666.7|119833.9|119633.9|6
1634034600000|2021-10-12 10:30:00|119835.1|119635.1|119832.5|119632.5|119838.4|119638.4|119832.5|119632.5|8
1634034900000|2021-10-12 10:35:00|119832|119632|119817.7|119617.7|119832.2|119632.2|119817.7|119617.7|9
1634035200000|2021-10-12 10:40:00|119818.7|119618.7|119819.5|119619.5|119820.7|119620.7|119818.4|119618.4|6
1634035500000|2021-10-12 10:45:00|119815.1|119615.1|119781.2|119581.2|119815.1|119615.1|119781.2|119581.2|17
1634035800000|2021-10-12 10:50:00|119782.2|119582.2|119784.1|119584.1|119784.5|119584.5|119782.2|119582.2|3
1634036100000|2021-10-12 10:55:00|119781.7|119581.7|119784.1|119584.1|119788.1|119588.1|119780.2|119580.2|13
1634036400000|2021-10-12 11:00:00|119784.7|119584.7|119740.7|119640.7|119784.7|119640.7|119715.1|119582.2|35
1634037000000|2021-10-12 11:10:00|119740.2|119640.2|119741.2|119641.2|119741.7|119641.7|119739.7|119639.7|7
1634037300000|2021-10-12 11:15:00|119740.2|119640.2|119759.8|119659.8|119759.8|119659.8|119735.7|119635.7|21
1634037600000|2021-10-12 11:20:00|119731|119631|119798.3|119598.3|119798.3|119648.5|119723.5|119587.5|54
1634038200000|2021-10-12 11:30:00|119799.5|119599.5|119792.5|119592.5|119830.1|119656.2|119756.2|119591.5|46
1634038500000|2021-10-12 11:35:00|119755.5|119655.5|119764.5|119664.5|119764.5|119664.5|119755.1|119655.1|19
1634038800000|2021-10-12 11:40:00|119759|119659|119782.1|119682.1|119785.5|119685.5|119759|119659|28
1634039100000|2021-10-12 11:45:00|119781.1|119681.1|119835.1|119635.1|119835.1|119687.9|119780.9|119635.1|8
1634039400000|2021-10-12 11:50:00|119838.9|119638.9|119898.8|119698.8|119899.3|119722.5|119805.1|119635.1|104
1634039700000|2021-10-12 11:55:00|119896.1|119696.1|119870|119670|119919.9|119719.9|119870|119670|132
1634040000000|2021-10-12 12:00:00|119878.3|119678.3|119870|119670|119919.9|119719.9|119870|119670|50
1634040300000|2021-10-12 12:05:00|119875|119675|119885.1|119685.1|119885.1|119685.1|119875|119675|4
1634040600000|2021-10-12 12:10:00|119877.5|119677.5|119910.2|119710.2|119929.8|119750.1|119850.1|119670|52
1634040900000|2021-10-12 12:15:00|119910.8|119710.8|119925|119725|119925|119725|119910.8|119710.8|2
1634041500000|2021-10-12 12:25:00|119920.1|119720.1|119996.9|119796.9|119996.9|119804.5|119894.3|119720.1|24
1634041800000|2021-10-12 12:30:00|119997|119797|120092.6|119787.4|120092.6|119830.1|119997|119771|128
1634042100000|2021-10-12 12:35:00|120102.6|119847.5|120070|119870|120102.6|119890.1|120070|119847.5|4
1634042400000|2021-10-12 12:40:00|120049.9|119849.9|120025|119825|120049.9|119849.9|119945.1|119812|13
1634042700000|2021-10-12 12:45:00|120018.8|119818.8|120008.5|119808.5|120018.8|119818.8|120008.5|119808.5|6
1634043000000|2021-10-12 12:50:00|120010.5|119810.5|120015.1|119815.1|120015.1|119815.1|120009.1|119809.1|6
1634043300000|2021-10-12 12:55:00|120019.9|119819.9|119963.7|119763.7|120020.1|119860.1|119916.1|119750.5|45
1634043600000|2021-10-12 13:00:00|119963.6|119763.6|119915.3|119715.3|119976.5|119793|119893|119714.5|51
1634043900000|2021-10-12 13:05:00|119914.8|119714.8|119834.3|119634.3|119914.8|119745|119795.5|119621.3|67
1634044200000|2021-10-12 13:10:00|119835.3|119635.3|119788.3|119688.3|119835.3|119690|119788.3|119609|27
1634044500000|2021-10-12 13:15:00|119801.3|119701.3|119860.5|119660.5|119867|119716.5|119801.3|119658|25
1634044800000|2021-10-12 13:20:00|119860|119660|119833.5|119633.5|119895.8|119723.8|119820.5|119622.8|46
1634045100000|2021-10-12 13:25:00|119838.7|119638.7|119863|119663|119888.2|119733.5|119821|119638.7|54
1634045400000|2021-10-12 13:30:00|119863.5|119663.5|119918.5|119718.5|119937|119737|119863.5|119663.5|51
1634045700000|2021-10-12 13:35:00|119917|119717|119898.5|119698.5|119917|119717|119857.5|119657.5|61
1634046000000|2021-10-12 13:40:00|119898|119698|119899.3|119699.3|119913.4|119713.4|119893|119693|24
1634046300000|2021-10-12 13:45:00|119898.8|119698.8|119945.5|119745.5|119957|119757|119898.8|119698.8|57
1634046600000|2021-10-12 13:50:00|119945|119745|119944|119744|119946|119746|119943.5|119743.5|8
1634046900000|2021-10-12 13:55:00|119940|119740|119884|119684|119940|119740|119879.8|119679.8|37
1634047200000|2021-10-12 14:00:00|119882.5|119682.5|119918|119718|119932.4|119747.5|119847.5|119682.5|53
1634047500000|2021-10-12 14:05:00|119916.7|119716.7|119920.5|119720.5|119926.5|119770.7|119869.7|119710.5|35
1634047800000|2021-10-12 14:10:00|119919|119719|119920|119720|119920.5|119720.5|119919|119719|5
1634048100000|2021-10-12 14:15:00|119921|119721|119855|119755|119930.4|119770.3|119823|119674.3|81
1634048400000|2021-10-12 14:20:00|119855.5|119755.5|119901.5|119701.5|119915.5|119790.5|119855|119698|58
1634048700000|2021-10-12 14:25:00|119901|119701|119845.6|119745.6|119903.2|119745.8|119840.5|119692.5|31
1634049000000|2021-10-12 14:30:00|119845.8|119745.8|119849|119749|119924.2|119767.8|119843|119704|49
1634049300000|2021-10-12 14:35:00|119849.5|119749.5|119874.5|119774.5|119874.5|119774.5|119845.5|119745.5|37
1634049600000|2021-10-12 14:40:00|119875|119775|119854.3|119754.3|119912.8|119775|119853.5|119701.8|30
1634049900000|2021-10-12 14:45:00|119854.5|119754.5|119900.5|119700.5|119900.5|119754.5|119850.8|119694.5|14
1634050200000|2021-10-12 14:50:00|119900|119700|119900|119700|119900|119700|119900|119700|1
1634050500000|2021-10-12 14:55:00|119901|119701|119915|119715|119915|119775|119867.5|119700.5|11
1634050800000|2021-10-12 15:00:00|119914.5|119714.5|119924.5|119724.5|119933|119786|119867.5|119698.7|49
1634051100000|2021-10-12 15:05:00|119925|119725|119913.5|119713.5|119925|119725|119913.5|119713.5|15
1634051400000|2021-10-12 15:10:00|119914|119714|119868.5|119768.5|119919.5|119769.5|119868.5|119713|16
1634051700000|2021-10-12 15:15:00|119868|119768|119868|119768|119868|119768|119859.5|119759.5|12
1634052000000|2021-10-12 15:20:00|119868.5|119768.5|119858|119758|119868.5|119768.5|119858|119758|15
1634052300000|2021-10-12 15:25:00|119858.5|119758.5|119866.5|119766.5|119869|119769|119858.5|119758.5|20
1634052600000|2021-10-12 15:30:00|119866|119766|119869.5|119769.5|119869.5|119769.5|119859|119759|17
1634052900000|2021-10-12 15:35:00|119870|119770|119866|119766|119871|119771|119866|119766|10
1634053200000|2021-10-12 15:40:00|119865.5|119765.5|119871|119771|119871|119771|119865.5|119765.5|8
1634053500000|2021-10-12 15:45:00|119871.5|119771.5|119881.5|119781.5|119890.5|119790.5|119870.5|119770.5|31
1634053800000|2021-10-12 15:50:00|119882|119782|119880.5|119780.5|119891|119791|119880|119780|20
1634054100000|2021-10-12 15:55:00|119880|119780|119893.3|119693.3|119919.5|119780|119865|119690.3|57
1634054400000|2021-10-12 16:00:00|119885.8|119685.8|119863.5|119663.5|119900|119730.8|119830.8|119657.5|75
1634054700000|2021-10-12 16:05:00|119864|119664|119835|119635|119864.5|119664.5|119835|119635|25
1634055000000|2021-10-12 16:10:00|119835.5|119635.5|119834.5|119634.5|119835.5|119635.5|119834.5|119634.5|3
1634055300000|2021-10-12 16:15:00|119835|119635|119820|119620|119835.5|119702|119772.5|119620|47
1634055600000|2021-10-12 16:20:00|119820.3|119620.3|119825.5|119625.5|119832.5|119632.5|119808.5|119608.5|58
1634055900000|2021-10-12 16:25:00|119825|119625|119816.5|119616.5|119860|119673|119755|119603.5|79
1634056200000|2021-10-12 16:30:00|119807.5|119607.5|119811|119611|119816.5|119616.5|119806.5|119606.5|26
1634056500000|2021-10-12 16:35:00|119812|119612|119837|119637|119837.5|119637.5|119812|119612|51
1634056800000|2021-10-12 16:40:00|119836.5|119636.5|119836|119636|119836.5|119636.5|119835.5|119635.5|4
1634057100000|2021-10-12 16:45:00|119787.5|119687.5|119880.5|119680.5|119880.5|119730|119787.5|119679.5|32
1634057400000|2021-10-12 16:50:00|119880|119680|119875|119675|119880.5|119680.5|119865|119665|31
1634057700000|2021-10-12 16:55:00|119875.5|119675.5|119814.5|119714.5|119887.3|119746|119809.5|119675.5|60
1634058000000|2021-10-12 17:00:00|119814|119714|119874|119674|119878.5|119727.5|119814|119674|19
1634058300000|2021-10-12 17:05:00|119873.5|119673.5|119887|119687|119887|119687|119873.5|119673.5|13
1634058600000|2021-10-12 17:10:00|119886|119686|119840|119740|119886|119748.3|119836|119685|15
1634058900000|2021-10-12 17:15:00|119840.5|119740.5|119840|119740|119840.5|119740.5|119840|119740|6
1634059200000|2021-10-12 17:20:00|119840.5|119740.5|119906.5|119806.5|119965.5|119806.5|119840|119740|56
1634059500000|2021-10-12 17:25:00|119906|119806|119950.5|119750.5|119951|119807|119900.5|119750.5|18
1634059800000|2021-10-12 17:30:00|119951|119751|119951|119751|119951|119751|119951|119751|1
1634060400000|2021-10-12 17:40:00|119949|119749|119941|119741|119949|119749|119914.4|119714.4|43
1634060700000|2021-10-12 17:45:00|119940.5|119740.5|119930.4|119730.4|119941|119741|119923|119723|15
1634061600000|2021-10-12 18:00:00|119944.6|119744.6|119945|119745|119946.5|119746.5|119944.6|119744.6|12
1634061900000|2021-10-12 18:05:00|119940.7|119740.7|119910|119710|119945|119745|119907.3|119707.3|33
1634062200000|2021-10-12 18:10:00|119910.5|119710.5|119905|119705|119920.5|119720.5|119905|119705|27
1634062500000|2021-10-12 18:15:00|119903|119703|119873|119673|119903|119703|119872.5|119672.5|21
1634062800000|2021-10-12 18:20:00|119873.5|119673.5|119873.5|119673.5|119873.5|119673.5|119873.5|119673.5|1
1634063400000|2021-10-12 18:30:00|119873|119673|119874|119674|119875.5|119675.5|119873|119673|10
1634063700000|2021-10-12 18:35:00|119874.5|119674.5|119874|119674|119874.5|119674.5|119869.5|119669.5|10
1634064600000|2021-10-12 18:50:00|119874.5|119674.5|119894|119694|119905|119757|119830|119674.5|27
1634065200000|2021-10-12 19:00:00|119894.5|119694.5|119849|119749|119899.5|119749.5|119849|119694.5|13
1634066100000|2021-10-12 19:15:00|119850.5|119750.5|119860|119760|119862.5|119762.5|119850.5|119750.5|11
1634066400000|2021-10-12 19:20:00|119859|119759|119882.5|119682.5|119910|119759|119838.5|119682|58
1634066700000|2021-10-12 19:25:00|119882|119682|119888.5|119688.5|119889|119689|119882|119682|19
1634067000000|2021-10-12 19:30:00|119891|119691|119893.5|119693.5|119894|119694|119891|119691|10
1634067600000|2021-10-12 19:40:00|119893|119693|119859.5|119759.5|119899.5|119759.5|119846|119692.5|16
1634067900000|2021-10-12 19:45:00|119859|119759|119859.5|119759.5|119859.5|119759.5|119859|119759|2
1634068500000|2021-10-12 19:55:00|119859|119759|119838|119738|119859|119759|119838|119738|24
1634083200000|2021-10-13 00:00:00|120000.5|119800.5|119947|119747|120100.8|119895|119926|119726|254
1634083500000|2021-10-13 00:05:00|119893|119793|119880|119780|119987.5|119800|119859.5|119712.5|203
1634083800000|2021-10-13 00:10:00|119871.5|119771.5|119842|119742|119874.4|119774.4|119815.5|119715.5|299
1634084100000|2021-10-13 00:15:00|119840|119740|119816|119716|119892|119792|119791.4|119691.4|287
1634084400000|2021-10-13 00:20:00|119814.4|119714.4|119797.6|119697.6|119825.9|119725.9|119778|119678|274
1634084700000|2021-10-13 00:25:00|119798.1|119698.1|119827|119727|119849.6|119749.6|119798.1|119698.1|305
1634085000000|2021-10-13 00:30:00|119826.5|119726.5|119829.5|119729.5|119888.9|119788.9|119813.1|119713.1|260
1634085300000|2021-10-13 00:35:00|119829.4|119729.4|119857.1|119757.1|119859.6|119759.6|119822.6|119722.6|225
1634085600000|2021-10-13 00:40:00|119853.4|119753.4|119780|119680|119858.4|119758.4|119760.5|119660.5|298
1634085900000|2021-10-13 00:45:00|119780.4|119680.4|119733.6|119633.6|119802.5|119702.5|119732.4|119632.4|322
1634086200000|2021-10-13 00:50:00|119735|119635|119766|119666|119787.5|119687.5|119729|119629|233
1634086500000|2021-10-13 00:55:00|119768.5|119668.5|119714|119614|119779.1|119679.1|119714|119614|241
1634086800000|2021-10-13 01:00:00|119713.1|119613.1|119706.5|119606.5|119723.5|119623.5|119661|119561|299
1634087100000|2021-10-13 01:05:00|119707.5|119607.5|119725.6|119625.6|119743.7|119643.7|119707.5|119607.5|224
1634087400000|2021-10-13 01:10:00|119719.9|119619.9|119726.6|119626.6|119727.6|119627.6|119682|119582|266
1634087700000|2021-10-13 01:15:00|119727.6|119627.6|119717.4|119617.4|119752.7|119652.7|119716.6|119616.6|265
1634088000000|2021-10-13 01:20:00|119721.9|119621.9|119718.6|119618.6|119751.6|119651.6|119715|119615|284
1634088300000|2021-10-13 01:25:00|119718.1|119618.1|119748.6|119648.6|119768.8|119668.8|119717|119617|196
1634088600000|2021-10-13 01:30:00|119748.4|119648.4|119645|119545|119749.5|119649.5|119622.5|119522.5|295
1634088900000|2021-10-13 01:35:00|119656.1|119556.1|119619.9|119519.9|119670.9|119570.9|119617.1|119517.1|296
1634089200000|2021-10-13 01:40:00|119620.6|119520.6|119597.1|119497.1|119620.9|119520.9|119586.1|119486.1|265
1634089500000|2021-10-13 01:45:00|119592.4|119492.4|119588.1|119488.1|119616.1|119516.1|119558.4|119458.4|266
1634089800000|2021-10-13 01:50:00|119588.6|119488.6|119580.9|119480.9|119602|119502|119557.1|119457.1|200
1634090100000|2021-10-13 01:55:00|119580|119480|119600|119500|119606.1|119506.1|119554.5|119454.5|289
1634090400000|2021-10-13 02:00:00|119603.9|119503.9|119595|119495|119634.1|119534.1|119595|119495|294
1634090700000|2021-10-13 02:05:00|119594.4|119494.4|119545|119445|119614.4|119514.4|119515|119415|328
1634091000000|2021-10-13 02:10:00|119544.5|119444.5|119569.1|119469.1|119569.9|119469.9|119537.9|119437.9|214
1634091300000|2021-10-13 02:15:00|119565|119465|119530|119430|119572.9|119472.9|119520.9|119420.9|218
1634091600000|2021-10-13 02:20:00|119529.6|119429.6|119548.4|119448.4|119569.6|119469.6|119521.3|119421.3|195
1634091900000|2021-10-13 02:25:00|119550|119450|119590.9|119490.9|119596.4|119496.4|119548.4|119448.4|135
1634092200000|2021-10-13 02:30:00|119586.4|119486.4|119611|119511|119618.5|119518.5|119550.4|119450.4|241
1634092500000|2021-10-13 02:35:00|119610.5|119510.5|119620|119520|119640.5|119540.5|119602|119502|178
1634092800000|2021-10-13 02:40:00|119618.9|119518.9|119604|119504|119632.4|119532.4|119604|119504|164
1634093100000|2021-10-13 02:45:00|119593.4|119493.4|119568.1|119468.1|119595.5|119495.5|119529|119429|250
1634093400000|2021-10-13 02:50:00|119570.1|119470.1|119579.5|119479.5|119603.7|119503.7|119564|119464|215
1634093700000|2021-10-13 02:55:00|119579|119479|119572.5|119472.5|119585|119485|119569.5|119469.5|127
1634094000000|2021-10-13 03:00:00|119572|119472|119598.6|119498.6|119598.6|119498.6|119565|119465|117
1634094300000|2021-10-13 03:05:00|119604.5|119504.5|119515|119415|119616.4|119516.4|119508.1|119408.1|199
1634094600000|2021-10-13 03:10:00|119515.4|119415.4|119515|119415|119537|119437|119505|119405|198
1634094900000|2021-10-13 03:15:00|119518.6|119418.6|119522.4|119422.4|119526|119426|119493.4|119393.4|109
1634095200000|2021-10-13 03:20:00|119517.4|119417.4|119523.1|119423.1|119534.6|119434.6|119499.4|119399.4|103
1634095500000|2021-10-13 03:25:00|119523.2|119423.2|119529.5|119429.5|119559|119459|119519.5|119419.5|90
1634095800000|2021-10-13 03:30:00|119523.5|119423.5|119518.5|119418.5|119533.5|119433.5|119508|119408|136
1634096100000|2021-10-13 03:35:00|119519.5|119419.5|119530|119430|119530|119430|119508|119408|113
1634096400000|2021-10-13 03:40:00|119529.5|119429.5|119533.5|119433.5|119561.5|119461.5|119528|119428|113
1634096700000|2021-10-13 03:45:00|119534.7|119434.7|119541.5|119441.5|119544|119444|119519|119419|95
1634097000000|2021-10-13 03:50:00|119542.5|119442.5|119564.5|119464.5|119581|119481|119542.5|119442.5|148
1634097300000|2021-10-13 03:55:00|119565.5|119465.5|119544.4|119444.4|119570.5|119470.5|119534.9|119434.9|127
1634097600000|2021-10-13 04:00:00|119544|119444|119521|119421|119544|119444|119511|119411|124
1634097900000|2021-10-13 04:05:00|119521.5|119421.5|119460.5|119360.5|119526.1|119426.1|119452|119352|146
1634098200000|2021-10-13 04:10:00|119463.2|119363.2|119469.8|119369.8|119503.8|119403.8|119457.5|119357.5|179
1634098500000|2021-10-13 04:15:00|119470.3|119370.3|119482|119382|119484.7|119384.7|119463.6|119363.6|104
1634098800000|2021-10-13 04:20:00|119481|119381|119512.1|119412.1|119512.1|119412.1|119471.4|119371.4|71
1634099100000|2021-10-13 04:25:00|119505.4|119405.4|119501.9|119401.9|119505.4|119405.4|119485|119385|135
1634099400000|2021-10-13 04:30:00|119503.1|119403.1|119490.5|119390.5|119512.1|119412.1|119478.4|119378.4|106
1634099700000|2021-10-13 04:35:00|119490.6|119390.6|119501.5|119401.5|119507|119407|119481.5|119381.5|112
1634100000000|2021-10-13 04:40:00|119500.4|119400.4|119505|119405|119511.4|119411.4|119496.4|119396.4|110
1634100300000|2021-10-13 04:45:00|119507.9|119407.9|119541.1|119441.1|119541.6|119441.6|119506.4|119406.4|96
1634100600000|2021-10-13 04:50:00|119542.6|119442.6|119587.8|119487.8|119587.9|119487.9|119539.4|119439.4|164
1634100900000|2021-10-13 04:55:00|119589.9|119489.9|119534|119434|119602.4|119502.4|119534|119434|176
1634101200000|2021-10-13 05:00:00|119533|119433|119565|119465|119572.1|119472.1|119514|119414|191
1634101500000|2021-10-13 05:05:00|119564.6|119464.6|119565|119465|119577.5|119477.5|119561.5|119461.5|33
1634101800000|2021-10-13 05:10:00|119562.5|119462.5|119586.4|119486.4|119593.5|119493.5|119562.5|119462.5|123
1634102100000|2021-10-13 05:15:00|119584.1|119484.1|119558.8|119458.8|119606.4|119506.4|119555|119455|161
1634102400000|2021-10-13 05:20:00|119555.9|119455.9|119593|119493|119593|119493|119549.8|119449.8|136
1634102700000|2021-10-13 05:25:00|119593.1|119493.1|119625.9|119525.9|119645|119545|119586|119486|139
1634103000000|2021-10-13 05:30:00|119627|119527|119652.4|119552.4|119655.5|119555.5|119625.6|119525.6|141
1634103300000|2021-10-13 05:35:00|119649.4|119549.4|119648.1|119548.1|119687.4|119587.4|119627|119527|193
1634103600000|2021-10-13 05:40:00|119639.1|119539.1|119642.4|119542.4|119645|119545|119626|119526|173
1634103900000|2021-10-13 05:45:00|119642|119542|119616|119516|119642.6|119542.6|119616|119516|128
1634104200000|2021-10-13 05:50:00|119615|119515|119623.6|119523.6|119632.4|119532.4|119604.4|119504.4|146
1634104500000|2021-10-13 05:55:00|119625|119525|119620|119520|119645.4|119545.4|119611.4|119511.4|161
1634104800000|2021-10-13 06:00:00|119620.5|119520.5|119600.5|119500.5|119642.6|119542.6|119594.3|119494.3|198
1634105100000|2021-10-13 06:05:00|119595.3|119495.3|119590.5|119490.5|119607.5|119507.5|119584|119484|154
1634105400000|2021-10-13 06:10:00|119591|119491|119525.7|119425.7|119594|119494|119520.5|119420.5|240
1634105700000|2021-10-13 06:15:00|119526.2|119426.2|119590|119490|119606.3|119506.3|119526.2|119426.2|179
1634106000000|2021-10-13 06:20:00|119589|119489|119589.5|119489.5|119591.4|119491.4|119551.5|119451.5|127
1634106300000|2021-10-13 06:25:00|119590.5|119490.5|119513.4|119413.4|119606.3|119506.3|119496.4|119396.4|217
1634106600000|2021-10-13 06:30:00|119507|119407|119485.6|119385.6|119541.5|119421.1|119467.7|119312|172
1634106900000|2021-10-13 06:35:00|119491.5|119391.5|119531.9|119331.9|119541.5|119391.5|119479.5|119327|63
1634107200000|2021-10-13 06:40:00|119532.4|119332.4|119493|119393|119551.5|119399.5|119464.9|119331.4|51
1634107500000|2021-10-13 06:45:00|119494|119394|119539.4|119339.4|119564.9|119401.4|119448|119285.5|122
1634107800000|2021-10-13 06:50:00|119540.4|119340.4|119498.4|119398.4|119546.9|119398.4|119465|119307|89
1634108100000|2021-10-13 06:55:00|119498.9|119398.9|119514|119414|119526.9|119426.9|119497.4|119397.4|37
1634108400000|2021-10-13 07:00:00|119512.5|119412.5|119540.9|119440.9|119543.4|119443.4|119512.5|119412.5|92
1634108700000|2021-10-13 07:05:00|119541.4|119441.4|119587|119387|119588.4|119473.8|119531.9|119387|95
1634109000000|2021-10-13 07:10:00|119588|119388|119576.1|119376.1|119588.5|119437.9|119533.4|119376.1|68
1634109300000|2021-10-13 07:15:00|119576.6|119376.6|119535.1|119335.1|119580|119388.1|119486.9|119330.4|62
1634109600000|2021-10-13 07:20:00|119534.7|119334.7|119475.5|119275.5|119534.7|119380|119430.6|119267.6|43
1634109900000|2021-10-13 07:25:00|119475|119275|119395.4|119295.4|119480.5|119305.2|119389.7|119268|37
1634110200000|2021-10-13 07:30:00|119394|119294|119398.2|119298.2|119471.6|119315|119391.2|119253.1|155
1634110500000|2021-10-13 07:35:00|119399.2|119299.2|119347|119247|119410.5|119299.7|119334.5|119192.5|113
1634110800000|2021-10-13 07:40:00|119347.5|119247.5|119327|119227|119374.5|119261|119321|119174.5|58
1634111100000|2021-10-13 07:45:00|119327.5|119227.5|119312.7|119212.7|119354.1|119254.1|119304.5|119204.5|58
1634111400000|2021-10-13 07:50:00|119312.6|119212.6|119347.9|119247.9|119371|119271|119305|119205|70
1634111700000|2021-10-13 07:55:00|119347.4|119247.4|119450.2|119250.2|119473.6|119281|119347.4|119206|133
1634112000000|2021-10-13 08:00:00|119449.5|119249.5|119446.2|119246.2|119451.5|119251.5|119434.5|119234.5|88
1634112300000|2021-10-13 08:05:00|119439.1|119239.1|119471.9|119271.9|119484|119324.1|119392.1|119239.1|133
1634112600000|2021-10-13 08:10:00|119472.2|119272.2|119377.8|119277.8|119474.9|119330.4|119376.8|119256.9|130
1634112900000|2021-10-13 08:15:00|119377.3|119277.3|119391.5|119291.5|119417.5|119291.9|119346.9|119215.5|105
1634113200000|2021-10-13 08:20:00|119379.5|119279.5|119385.9|119185.9|119388.5|119288.5|119323|119175.5|94
1634113500000|2021-10-13 08:25:00|119384.9|119184.9|119276.3|119176.3|119387.2|119208.6|119267.4|119140|105
1634113800000|2021-10-13 08:30:00|119276.8|119176.8|119265.3|119165.3|119277.8|119177.8|119263.5|119163.5|53
1634114100000|2021-10-13 08:35:00|119265.5|119165.5|119244|119144|119267.3|119167.3|119237|119137|85
1634114400000|2021-10-13 08:40:00|119243.5|119143.5|119270.5|119070.5|119288.5|119144|119226.5|119068.4|60
1634114700000|2021-10-13 08:45:00|119271|119071|119245|119145|119272.4|119171.5|119225.9|119071|92
1634115000000|2021-10-13 08:50:00|119244.5|119144.5|119266.5|119166.5|119267|119167|119213.5|119113.5|100
1634115300000|2021-10-13 08:55:00|119266|119166|119268|119168|119290|119190|119264|119164|57
1634115600000|2021-10-13 09:00:00|119268.5|119168.5|119389|119289|119431|119304.8|119268.5|119168.5|155
1634115900000|2021-10-13 09:05:00|119387|119287|119377.9|119177.9|119388.5|119288.5|119326.3|119177.4|142
1634116200000|2021-10-13 09:10:00|119328.9|119228.9|119322.9|119222.9|119331.5|119231.5|119318.5|119218.5|94
1634116500000|2021-10-13 09:15:00|119325|119225|119325.8|119225.8|119326.8|119226.8|119324.5|119224.5|17
1634116800000|2021-10-13 09:20:00|119322.8|119222.8|119296.4|119196.4|119346.2|119222.8|119285|119135.5|39
1634117100000|2021-10-13 09:25:00|119295.9|119195.9|119302.3|119202.3|119302.3|119202.3|119295.9|119195.9|9
1634117400000|2021-10-13 09:30:00|119302.8|119202.8|119380|119180|119383|119229|119302.8|119171|39
1634117700000|2021-10-13 09:35:00|119378.5|119178.5|119370|119170|119378.5|119178.5|119370|119170|4
1634118000000|2021-10-13 09:40:00|119369|119169|119332.2|119232.2|119369|119234.7|119326.7|119161|16
1634118300000|2021-10-13 09:45:00|119331.7|119231.7|119303.5|119203.5|119331.7|119231.7|119294|119194|33
1634118600000|2021-10-13 09:50:00|119305|119205|119305|119205|119310.1|119210.1|119304.5|119204.5|13
1634118900000|2021-10-13 09:55:00|119304.7|119204.7|119354.5|119154.5|119355.5|119204.7|119297.7|119153.7|15
1634119200000|2021-10-13 10:00:00|119354.1|119154.1|119304.5|119204.5|119354.1|119205|119298.6|119154.1|9
1634119500000|2021-10-13 10:05:00|119300.1|119200.1|119300.1|119200.1|119305.8|119205.8|119299.5|119199.5|7
1634119800000|2021-10-13 10:10:00|119296|119196|119325.1|119125.1|119334.5|119196|119283.5|119125.1|31
1634120100000|2021-10-13 10:15:00|119280.4|119180.4|119268.5|119168.5|119325.1|119180.4|119268.5|119124.1|17
1634120400000|2021-10-13 10:20:00|119274.1|119174.1|119274.1|119174.1|119279.6|119179.6|119274.1|119174.1|3
1634120700000|2021-10-13 10:25:00|119279.6|119179.6|119274.5|119174.5|119279.6|119179.6|119274.1|119174.1|3
1634121000000|2021-10-13 10:30:00|119274.8|119174.8|119279.3|119179.3|119290.8|119190.8|119274.8|119174.8|15
1634121300000|2021-10-13 10:35:00|119282.5|119182.5|119279.8|119179.8|119283.3|119183.3|119279.3|119179.3|5
1634121600000|2021-10-13 10:40:00|119283.5|119183.5|119281.4|119181.4|119283.8|119183.8|119275|119175|16
1634121900000|2021-10-13 10:45:00|119281.9|119181.9|119284.3|119184.3|119286|119186|119281|119181|20
1634122200000|2021-10-13 10:50:00|119285.3|119185.3|119276.3|119176.3|119285.3|119185.3|119274.3|119174.3|9
1634122500000|2021-10-13 10:55:00|119274.8|119174.8|119275.3|119175.3|119275.3|119175.3|119274.8|119174.8|4
1634122800000|2021-10-13 11:00:00|119276.3|119176.3|119289|119189|119295|119195|119276.3|119176.3|19
1634123100000|2021-10-13 11:05:00|119287|119187|119334.7|119134.7|119337|119190.7|119285|119134.7|12
1634123400000|2021-10-13 11:10:00|119335.2|119135.2|119300.5|119200.5|119336.7|119215.8|119300.1|119135.2|31
1634123700000|2021-10-13 11:15:00|119300.3|119200.3|119339|119139|119345|119200.3|119296.5|119137|17
1634124000000|2021-10-13 11:20:00|119343.5|119143.5|119339|119139|119343.5|119143.5|119339|119139|2
1634124300000|2021-10-13 11:25:00|119340|119140|119307.2|119207.2|119346.5|119210.5|119287.5|119140|51
1634124600000|2021-10-13 11:30:00|119306.7|119206.7|119306.7|119206.7|119354.7|119211.2|119306.2|119146.5|16
1634124900000|2021-10-13 11:35:00|119308.2|119208.2|119416.1|119216.1|119417|119267.5|119308.2|119208.2|51
1634125200000|2021-10-13 11:40:00|119416.5|119216.5|119413|119213|119419.5|119219.5|119410.5|119210.5|13
1634125500000|2021-10-13 11:45:00|119410.5|119210.5|119418.6|119218.6|119418.6|119218.6|119407.5|119207.5|9
1634125800000|2021-10-13 11:50:00|119419.6|119219.6|119366.3|119266.3|119430.7|119288.4|119366.3|119219.6|23
1634126100000|2021-10-13 11:55:00|119370.8|119270.8|119352|119252|119416.5|119270.8|119347.5|119212|51
1634126400000|2021-10-13 12:00:00|119348|119248|119329.7|119229.7|119348|119248|119325.5|119225.5|16
1634126700000|2021-10-13 12:05:00|119328.7|119228.7|119384|119184|119384|119229.7|119288.8|119158|24
1634127000000|2021-10-13 12:10:00|119378.5|119178.5|119385.5|119185.5|119396.7|119196.7|119367|119167|37
1634127300000|2021-10-13 12:15:00|119385|119185|119399.5|119199.5|119399.5|119199.5|119385|119185|4
1634127600000|2021-10-13 12:20:00|119399|119199|119384.5|119184.5|119404.5|119204.5|119384|119184|10
1634127900000|2021-10-13 12:25:00|119379.5|119179.5|119409.5|119209.5|119409.5|119209.5|119379.5|119179.5|7
1634128200000|2021-10-13 12:30:00|119405|119205|119530|119330|119530|119330|119317.3|119155.1|15
1634128500000|2021-10-13 12:35:00|119535|119335|119575|119375|119610.1|119445.1|119505|119305|67
1634128800000|2021-10-13 12:40:00|119587.5|119387.5|119630.3|119430.3|119645.1|119500.1|119580.3|119387.5|57
1634129100000|2021-10-13 12:45:00|119641.3|119441.3|119588|119388|119643.8|119443.8|119588|119388|33
1634129400000|2021-10-13 12:50:00|119585.8|119385.8|119533.9|119333.9|119611.2|119411.2|119528|119328|44
1634129700000|2021-10-13 12:55:00|119534.4|119334.4|119566.4|119466.4|119626.4|119469.6|119533.9|119333.9|99
1634130000000|2021-10-13 13:00:00|119566.6|119466.6|119597.5|119397.5|119612.5|119466.6|119560.5|119397.5|20
1634130300000|2021-10-13 13:05:00|119594.5|119394.5|119554.5|119354.5|119594.5|119394.5|119553|119353|20
1634130600000|2021-10-13 13:10:00|119549.5|119349.5|119485|119285|119550.5|119350.5|119442.5|119270.1|64
1634130900000|2021-10-13 13:15:00|119477|119277|119424.3|119224.3|119477|119310|119370|119213|65
1634131200000|2021-10-13 13:20:00|119428|119228|119425|119225|119448.2|119248.2|119425|119225|31
1634131500000|2021-10-13 13:25:00|119424|119224|119334.3|119234.3|119424|119270.1|119324.5|119218.5|85
1634131800000|2021-10-13 13:30:00|119326.5|119226.5|119286.5|119086.5|119352.5|119226.5|119239.5|119058.5|130
1634132100000|2021-10-13 13:35:00|119285.5|119085.5|119271|119071|119311|119149.5|119232|119061.5|82
1634132400000|2021-10-13 13:40:00|119270|119070|119227.5|119027.5|119270|119077|119164|118964|151
1634132700000|2021-10-13 13:45:00|119225.5|119025.5|119259.5|119059.5|119259.5|119074.3|119136|118977.5|105
1634133000000|2021-10-13 13:50:00|119260|119060|119369.5|119169.5|119370|119194.2|119240.5|119060|56
1634133300000|2021-10-13 13:55:00|119367|119167|119263.5|119163.5|119369.5|119188.4|119239.4|119065.5|133
1634133600000|2021-10-13 14:00:00|119264|119164|119329.5|119129.5|119335|119177.7|119253.5|119119.5|33
1634133900000|2021-10-13 14:05:00|119329|119129|119339.5|119139.5|119343.5|119209|119298|119129|27
1634134200000|2021-10-13 14:10:00|119340|119140|119403.5|119203.5|119403.5|119203.5|119240.8|119079|108
1634134500000|2021-10-13 14:15:00|119405.5|119205.5|119390|119190|119440|119276.2|119364.3|119164.3|125
1634134800000|2021-10-13 14:20:00|119361.8|119161.8|119370.8|119170.8|119374.3|119174.3|119361.5|119161.5|27
1634135100000|2021-10-13 14:25:00|119371.3|119171.3|119338.5|119138.5|119371.3|119171.3|119332.3|119132.3|35
1634135400000|2021-10-13 14:30:00|119340.5|119140.5|119349.4|119149.4|119361.5|119161.5|119327.5|119127.5|30
1634135700000|2021-10-13 14:35:00|119345.9|119145.9|119296.8|119096.8|119345.9|119145.9|119273.3|119073.3|62
1634136000000|2021-10-13 14:40:00|119296.3|119096.3|119297.5|119097.5|119345.5|119160|119260|119076|52
1634136300000|2021-10-13 14:45:00|119297|119097|119256.5|119056.5|119309|119109|119256.5|119056.5|53
1634136600000|2021-10-13 14:50:00|119256|119056|119182.5|119082.5|119256.5|119082.5|119173.5|119026.5|42
1634136900000|2021-10-13 14:55:00|119182|119082|119150|118950|119213.5|119087.5|119097|118929|86
1634137200000|2021-10-13 15:00:00|119151.5|118951.5|119068.5|118868.5|119159.5|118997.1|119017.5|118868.5|125
1634137500000|2021-10-13 15:05:00|119068|118868|118995|118795|119068|118914.5|118946|118746|111
1634137800000|2021-10-13 15:10:00|118994.6|118794.6|119017.1|118817.1|119024.5|118835.5|118935.5|118762|146
1634138100000|2021-10-13 15:15:00|119016.8|118816.8|119026|118826|119042|118896.8|118996.8|118808.5|33
1634138400000|2021-10-13 15:20:00|119026.5|118826.5|119072.5|118872.5|119080|118892.5|118985.1|118826|68
1634138700000|2021-10-13 15:25:00|119073|118873|119080.5|118880.5|119081.5|118930|119023.3|118863.8|22
1634139000000|2021-10-13 15:30:00|119081|118881|119077|118877|119081|118881|119069|118869|19
1634139300000|2021-10-13 15:35:00|119076.5|118876.5|119065|118865|119076.5|118917.5|119017.5|118865|14
1634139600000|2021-10-13 15:40:00|119064.2|118864.2|118950.5|118750.5|119064.2|118907.5|118914.5|118750|82
1634139900000|2021-10-13 15:45:00|118952|118752|118885.5|118685.5|118956|118794|118849.8|118675.2|75
1634140200000|2021-10-13 15:50:00|118886|118686|118951|118751|119001.5|118845|118843.8|118685.5|65
1634140500000|2021-10-13 15:55:00|118950.5|118750.5|118939|118739|118951.3|118751.3|118938|118738|36
1634140800000|2021-10-13 16:00:00|118938.5|118738.5|118895|118795|118940.5|118799.5|118865.3|118725.5|46
1634141100000|2021-10-13 16:05:00|118895.5|118795.5|118945.5|118745.5|118946|118841|118894.5|118745.5|68
1634141400000|2021-10-13 16:10:00|118945|118745|118925.5|118725.5|118945|118782|118878.8|118718.3|40
1634141700000|2021-10-13 16:15:00|118926|118726|118927.5|118727.5|118931|118781|118878|118725.5|17
1634142000000|2021-10-13 16:20:00|118927|118727|118887.5|118687.5|118927.5|118745|118845|118683.5|48
1634142300000|2021-10-13 16:25:00|118886.5|118686.5|118872.5|118672.5|118905|118755|118842.5|118672.5|58
1634142600000|2021-10-13 16:30:00|118872.3|118672.3|118888.5|118688.5|118889|118689|118872.3|118672.3|29
1634142900000|2021-10-13 16:35:00|118890|118690|118894.5|118694.5|118894.5|118694.5|118890|118690|16
1634143200000|2021-10-13 16:40:00|118896|118696|118895|118695|118905|118752|118852|118687.5|38
1634143500000|2021-10-13 16:45:00|118896|118696|118909.6|118709.6|118951.9|118806.9|118851.5|118695|83
1634143800000|2021-10-13 16:50:00|118910.1|118710.1|118911.5|118711.5|118955|118776.5|118874.3|118710|94
1634144100000|2021-10-13 16:55:00|118912|118712|118906.5|118706.5|118917|118717|118896|118696|43
1634144400000|2021-10-13 17:00:00|118905.5|118705.5|118905|118705|118907|118707|118893.3|118693.3|27
1634144700000|2021-10-13 17:05:00|118901|118701|118874|118674|118901|118711.3|118811.3|118663.8|40
1634145000000|2021-10-13 17:10:00|118873.5|118673.5|118874.5|118674.5|118875|118675|118873|118673|7
1634145300000|2021-10-13 17:15:00|118875|118675|118880|118680|118880|118680|118874|118674|26
1634145600000|2021-10-13 17:20:00|118880.5|118680.5|118912|118712|118927|118727|118880.5|118680.5|30
1634145900000|2021-10-13 17:25:00|118911.5|118711.5|118875.1|118675.1|118912|118712|118875.1|118675.1|57
1634146200000|2021-10-13 17:30:00|118873.5|118673.5|118881.6|118681.6|118882|118682|118869|118669|24
1634146500000|2021-10-13 17:35:00|118881.1|118681.1|118870|118670|118881.1|118681.1|118870|118670|9
1634146800000|2021-10-13 17:40:00|118869|118669|118892.8|118692.8|118920.1|118740.5|118840.5|118669|94
1634147100000|2021-10-13 17:45:00|118893.3|118693.3|118894.6|118694.6|118894.6|118694.6|118893.3|118693.3|3
1634147400000|2021-10-13 17:50:00|118893.8|118693.8|118893.8|118693.8|118893.8|118693.8|118893.8|118693.8|1
1634147700000|2021-10-13 17:55:00|118894.6|118694.6|118890|118690|118894.6|118694.6|118880.5|118680.5|8
1634148000000|2021-10-13 18:00:00|118893.2|118693.2|118895.3|118695.3|118896.3|118696.3|118880.4|118680.4|12
1634148300000|2021-10-13 18:05:00|118897.3|118697.3|118920.1|118720.1|118988.8|118788.8|118889|118689|40
1634148600000|2021-10-13 18:10:00|118926.1|118726.1|118949|118749|118962.5|118804.6|118902|118726.1|30
1634148900000|2021-10-13 18:15:00|118951|118751|118934|118734|118960.1|118782.3|118882.3|118734|25
1634149200000|2021-10-13 18:20:00|118936|118736|118949|118749|118954.5|118754.5|118936|118736|28
1634149500000|2021-10-13 18:25:00|118963.2|118763.2|118954|118754|118969.2|118769.2|118954|118754|17
1634149800000|2021-10-13 18:30:00|118954.5|118754.5|118960|118760|118985|118806.5|118904|118719.5|42
1634150100000|2021-10-13 18:35:00|118962|118762|118960.1|118760.1|118975|118775|118921.5|118721.5|67
1634150400000|2021-10-13 18:40:00|118960|118760|118960|118760|118960.1|118760.1|118959|118759|6
1634150700000|2021-10-13 18:45:00|118958|118758|118959.5|118759.5|118959.5|118759.5|118958|118758|2
1634151000000|2021-10-13 18:50:00|118956.1|118756.1|118945.4|118745.4|118956.1|118756.1|118942|118742|22
1634151600000|2021-10-13 19:00:00|118945.5|118745.5|118951.3|118751.3|118951.7|118751.7|118938.9|118738.9|8
1634151900000|2021-10-13 19:05:00|118951.7|118751.7|118951.5|118751.5|118970|118770|118931.5|118731.5|42
1634152200000|2021-10-13 19:10:00|118952|118752|118919.5|118719.5|118953.5|118795|118892|118719|23
1634152500000|2021-10-13 19:15:00|118919|118719|118918.5|118718.5|118922.6|118722.6|118909.6|118709.6|39
1634152800000|2021-10-13 19:20:00|118919|118719|118928.1|118728.1|118928.1|118728.1|118918.5|118718.5|8
1634153100000|2021-10-13 19:25:00|118928.6|118728.6|118925.1|118725.1|118928.6|118728.6|118925.1|118725.1|5
1634153400000|2021-10-13 19:30:00|118920|118720|118886.4|118686.4|118921|118721|118884.9|118684.9|33
1634153700000|2021-10-13 19:35:00|118886.9|118686.9|118877|118677|118887.4|118687.4|118860.1|118660.1|18
1634154000000|2021-10-13 19:40:00|118877.5|118677.5|118875.5|118675.5|118877.5|118677.5|118865.5|118665.5|12
1634154300000|2021-10-13 19:45:00|118874|118674|118890.1|118690.1|118895|118695|118874|118674|8
1634154600000|2021-10-13 19:50:00|118893|118693|118892.5|118692.5|118893|118693|118889.2|118689.2|8
1634154900000|2021-10-13 19:55:00|118893|118693|118890.1|118690.1|118898.6|118698.6|118890.1|118690.1|6
1634169600000|2021-10-14 00:00:00|119090.8|118869.3|119090.5|118890.5|119111.6|118938|119030.5|118835.1|233
1634169900000|2021-10-14 00:05:00|119045|118945|119048|118948|119086.5|118986.5|119015.5|118915.5|278
1634170200000|2021-10-14 00:10:00|119047.5|118947.5|119047.7|118847.7|119055.6|118950.5|119004|118820.5|213
1634170500000|2021-10-14 00:15:00|119045.7|118845.7|118935.1|118735.1|119045.7|118892.1|118915|118715|309
1634170800000|2021-10-14 00:20:00|118933.6|118733.6|118967.5|118767.5|118988.5|118845.5|118933.6|118733.6|208
1634171100000|2021-10-14 00:25:00|118966|118766|118959.6|118859.6|119009.6|118876.9|118949|118765|163
1634171400000|2021-10-14 00:30:00|118957.6|118857.6|118988.1|118888.1|118988.1|118888.1|118949|118849|158
1634171700000|2021-10-14 00:35:00|118987.6|118887.6|118975|118875|118987.6|118887.6|118947.5|118847.5|147
1634172000000|2021-10-14 00:40:00|118979.1|118879.1|118981.2|118881.2|119000.6|118900.6|118962.1|118862.1|177
1634172300000|2021-10-14 00:45:00|118981.4|118881.4|119060|118960|119062.1|118962.1|118981.4|118881.4|239
1634172600000|2021-10-14 00:50:00|119060.9|118960.9|119050.9|118950.9|119065.6|118965.6|119021.9|118921.9|244
1634172900000|2021-10-14 00:55:00|119049|118949|119062.4|118962.4|119081.1|118981.1|119025|118925|228
1634173200000|2021-10-14 01:00:00|119056.4|118956.4|119027.4|118927.4|119075.4|118975.4|119023|118923|173
1634173500000|2021-10-14 01:05:00|119024.6|118924.6|118975|118875|119031.6|118931.6|118963.5|118863.5|195
1634173800000|2021-10-14 01:10:00|118982.1|118882.1|119014.1|118914.1|119023.4|118923.4|118958.9|118858.9|176
1634174100000|2021-10-14 01:15:00|119013.1|118913.1|119053|118953|119094.4|118994.4|119009.9|118909.9|307
1634174400000|2021-10-14 01:20:00|119049|118949|119092.6|118992.6|119115.4|119015.4|119044.5|118944.5|244
1634174700000|2021-10-14 01:25:00|119093|118993|119074.4|118974.4|119099.3|118999.3|119067|118967|208
1634175000000|2021-10-14 01:30:00|119073.5|118973.5|119113.4|119013.4|119152.2|119052.2|119073|118973|249
1634175300000|2021-10-14 01:35:00|119117|119017|119185|119085|119185|119085|119108|119008|375
1634175600000|2021-10-14 01:40:00|119187.1|119087.1|119177.1|119077.1|119208.6|119108.6|119167.4|119067.4|246
1634175900000|2021-10-14 01:45:00|119177.6|119077.6|119216.1|119116.1|119224.6|119124.6|119177.6|119077.6|155
1634176200000|2021-10-14 01:50:00|119213.4|119113.4|119169.6|119069.6|119223.1|119123.1|119156.9|119056.9|186
1634176500000|2021-10-14 01:55:00|119170.5|119070.5|119180.6|119080.6|119205|119105|119166.9|119066.9|253
1634176800000|2021-10-14 02:00:00|119182.1|119082.1|119168|119068|119183.6|119083.6|119156.5|119056.5|161
1634177100000|2021-10-14 02:05:00|119167.1|119067.1|119109.6|119009.6|119183.6|119083.6|119107|119007|151
1634177400000|2021-10-14 02:10:00|119109.1|119009.1|119096.1|118996.1|119143.1|119043.1|119087.9|118987.9|206
1634177700000|2021-10-14 02:15:00|119098.1|118998.1|119106.9|119006.9|119127.1|119027.1|119098.1|118998.1|223
1634178000000|2021-10-14 02:20:00|119107.1|119007.1|119035|118935|119112.9|119012.9|119032.5|118932.5|222
1634178300000|2021-10-14 02:25:00|119035.5|118935.5|119012.1|118912.1|119042.1|118942.1|119009.6|118909.6|199
1634178600000|2021-10-14 02:30:00|119011.6|118911.6|119067.8|118967.8|119080|118980|118984.1|118884.1|245
1634178900000|2021-10-14 02:35:00|119068.8|118968.8|118990.6|118890.6|119071.6|118971.6|118990.6|118890.6|186
1634179200000|2021-10-14 02:40:00|118990.3|118890.3|119003.1|118903.1|119016.9|118916.9|118982.4|118882.4|225
1634179500000|2021-10-14 02:45:00|118999.4|118899.4|118935|118835|119008.6|118908.6|118923.1|118823.1|210
1634179800000|2021-10-14 02:50:00|118932.9|118832.9|118873.4|118773.4|118933.4|118833.4|118873.4|118773.4|244
1634180100000|2021-10-14 02:55:00|118876.5|118776.5|118901.5|118801.5|118901.5|118801.5|118857.1|118757.1|120
1634180400000|2021-10-14 03:00:00|118904.6|118804.6|118914.1|118814.1|118971.6|118871.6|118892.1|118792.1|317
1634180700000|2021-10-14 03:05:00|118913.1|118813.1|118847.6|118747.6|118930.6|118830.6|118845|118745|242
1634181000000|2021-10-14 03:10:00|118848.4|118748.4|118815.1|118715.1|118855|118755|118785.1|118685.1|255
1634181300000|2021-10-14 03:15:00|118817.6|118717.6|118779.4|118679.4|118835|118735|118778.4|118678.4|263
1634181600000|2021-10-14 03:20:00|118781|118681|118793.4|118693.4|118806|118706|118770|118670|237
1634181900000|2021-10-14 03:25:00|118785.5|118685.5|118817.5|118717.5|118837.5|118737.5|118784.4|118684.4|190
1634182200000|2021-10-14 03:30:00|118821|118721|118861.9|118761.9|118868.6|118768.6|118820|118720|165
1634182500000|2021-10-14 03:35:00|118862.5|118762.5|118881.1|118781.1|118889.9|118789.9|118845.4|118745.4|107
1634182800000|2021-10-14 03:40:00|118879.9|118779.9|118882|118782|118895|118795|118870.4|118770.4|144
1634183100000|2021-10-14 03:45:00|118882.4|118782.4|118877.1|118777.1|118891|118791|118865|118765|137
1634183400000|2021-10-14 03:50:00|118876.6|118776.6|118900.4|118800.4|118904.1|118804.1|118851.1|118751.1|127
1634183700000|2021-10-14 03:55:00|118899.8|118799.8|118904.1|118804.1|118905|118805|118889.4|118789.4|78
1634184000000|2021-10-14 04:00:00|118903.8|118803.8|118923|118823|118940|118840|118894.6|118794.6|98
1634184300000|2021-10-14 04:05:00|118923.4|118823.4|118916.4|118816.4|118933.4|118833.4|118914.4|118814.4|66
1634184600000|2021-10-14 04:10:00|118914.4|118814.4|118952|118852|118952|118852|118913.4|118813.4|45
1634184900000|2021-10-14 04:15:00|118950.9|118850.9|118960.4|118860.4|118980.4|118880.4|118948.8|118848.8|131
1634185200000|2021-10-14 04:20:00|118953.4|118853.4|118947.9|118847.9|118953.4|118853.4|118945|118845|41
1634185500000|2021-10-14 04:25:00|118948.9|118848.9|118954.4|118854.4|118954.4|118854.4|118927.9|118827.9|94
1634185800000|2021-10-14 04:30:00|118955|118855|118935|118835|118955|118855|118918.4|118818.4|166
1634186100000|2021-10-14 04:35:00|118928.9|118828.9|118965.5|118865.5|118968.9|118868.9|118928|118828|96
1634186400000|2021-10-14 04:40:00|118965|118865|118936.1|118836.1|118977.9|118877.9|118935.6|118835.6|128
1634186700000|2021-10-14 04:45:00|118935.1|118835.1|118946.6|118846.6|118957.1|118857.1|118934.6|118834.6|93
1634187000000|2021-10-14 04:50:00|118944.4|118844.4|118898.4|118798.4|118946.6|118846.6|118886.1|118786.1|124
1634187300000|2021-10-14 04:55:00|118897.7|118797.7|118859.1|118759.1|118900.5|118800.5|118859.1|118759.1|206
1634187600000|2021-10-14 05:00:00|118858.1|118758.1|118880.5|118780.5|118889.6|118789.6|118850|118750|234
1634187900000|2021-10-14 05:05:00|118881.1|118781.1|118879.5|118779.5|118891.9|118791.9|118870|118770|174
1634188200000|2021-10-14 05:10:00|118881|118781|118895|118795|118905|118805|118872|118772|155
1634188500000|2021-10-14 05:15:00|118891.1|118791.1|118893.6|118793.6|118895|118795|118856.4|118756.4|170
1634188800000|2021-10-14 05:20:00|118893.1|118793.1|118902.1|118802.1|118906|118806|118883.9|118783.9|106
1634189100000|2021-10-14 05:25:00|118905|118805|118897|118797|118905|118805|118877|118777|102
1634189400000|2021-10-14 05:30:00|118899|118799|118877.6|118777.6|118914|118814|118873.1|118773.1|207
1634189700000|2021-10-14 05:35:00|118870.7|118770.7|118836.5|118736.5|118884.5|118784.5|118836|118736|137
1634190000000|2021-10-14 05:40:00|118836|118736|118844.5|118744.5|118873.9|118773.9|118830.5|118730.5|109
1634190300000|2021-10-14 05:45:00|118847.5|118747.5|118830.4|118730.4|118855|118755|118822|118722|184
1634190600000|2021-10-14 05:50:00|118828.4|118728.4|118801.6|118701.6|118832.6|118732.6|118795|118695|162
1634190900000|2021-10-14 05:55:00|118809.5|118709.5|118783|118683|118822.1|118722.1|118782.4|118682.4|174
1634191200000|2021-10-14 06:00:00|118783.5|118683.5|118780.1|118680.1|118793.9|118693.9|118772.5|118672.5|185
1634191500000|2021-10-14 06:05:00|118781|118681|118745.5|118645.5|118809.3|118709.3|118745.5|118645.5|167
1634191800000|2021-10-14 06:10:00|118746|118646|118699.9|118599.9|118747.1|118647.1|118688|118588|206
1634192100000|2021-10-14 06:15:00|118699.7|118599.7|118703.4|118603.4|118723.4|118623.4|118676.5|118576.5|160
1634192400000|2021-10-14 06:20:00|118702.9|118602.9|118783.4|118683.4|118783.4|118683.4|118699.9|118599.9|182
1634192700000|2021-10-14 06:25:00|118779|118679|118799.1|118699.1|118806.4|118706.4|118757.1|118657.1|139
1634193000000|2021-10-14 06:30:00|118804.5|118704.5|118804.9|118704.9|118889|118743.5|118794.4|118686.2|126
1634193300000|2021-10-14 06:35:00|118805.4|118705.4|118792.5|118692.5|118807.9|118707.9|118785|118685|56
1634193600000|2021-10-14 06:40:00|118792|118692|118795|118695|118823|118695|118749.7|118621.5|110
1634193900000|2021-10-14 06:45:00|118786.6|118686.6|118802.5|118602.5|118802.5|118695|118740.2|118582.3|71
1634194200000|2021-10-14 06:50:00|118802|118602|118750.5|118650.5|118811.9|118673.8|118735.1|118592.9|43
1634194500000|2021-10-14 06:55:00|118751|118651|118700|118600|118795|118655|118700|118560|53
1634194800000|2021-10-14 07:00:00|118740|118540|118727.2|118527.2|118740|118590|118686.2|118527.2|11
1634195100000|2021-10-14 07:05:00|118728.9|118528.9|118652.9|118552.9|118731.7|118586.2|118637.4|118526.9|29
1634195400000|2021-10-14 07:10:00|118651.9|118551.9|118635|118535|118651.9|118551.9|118631.2|118531.2|34
1634195700000|2021-10-14 07:15:00|118639.5|118539.5|118611.2|118511.2|118642.3|118542.3|118611.2|118511.2|26
1634196000000|2021-10-14 07:20:00|118611.7|118511.7|118637.4|118537.4|118693.5|118547.4|118607.9|118473.5|35
1634196300000|2021-10-14 07:25:00|118634.5|118534.5|118643.5|118543.5|118693.9|118549.4|118598.5|118439.5|64
1634196600000|2021-10-14 07:30:00|118645.9|118545.9|118715.5|118515.5|118715.5|118566.5|118643.4|118515.5|21
1634196900000|2021-10-14 07:35:00|118713.4|118513.4|118712|118512|118725.2|118584.7|118684.7|118505.5|31
1634197200000|2021-10-14 07:40:00|118650|118550|118677.7|118477.7|118677.7|118550|118626|118477.7|22
1634197500000|2021-10-14 07:45:00|118673.9|118473.9|118678|118478|118692.5|118539|118607.5|118456.7|41
1634197800000|2021-10-14 07:50:00|118679|118479|118635|118535|118680.7|118535|118629.7|118472.7|34
1634198100000|2021-10-14 07:55:00|118636.5|118536.5|118639.5|118539.5|118640.5|118540.5|118635.2|118535.2|19
1634198400000|2021-10-14 08:00:00|118638.5|118538.5|118617.5|118517.5|118639.5|118539.5|118611.6|118511.6|38
1634198700000|2021-10-14 08:05:00|118612.7|118512.7|118601.3|118501.3|118612.7|118512.7|118586.3|118486.3|26
1634199000000|2021-10-14 08:10:00|118602|118502|118687.9|118487.9|118687.9|118526.3|118594.5|118460|32
1634199300000|2021-10-14 08:15:00|118638.9|118538.9|118675.2|118475.2|118686.9|118538.9|118635.8|118473.4|33
1634199600000|2021-10-14 08:20:00|118673.9|118473.9|118670.5|118470.5|118677.9|118529.9|118591.2|118463|66
1634199900000|2021-10-14 08:25:00|118670.6|118470.6|118668.4|118468.4|118670.7|118470.7|118665.9|118465.9|8
1634200200000|2021-10-14 08:30:00|118609.2|118509.2|118610.9|118510.9|118665.9|118526.6|118608.9|118455.2|13
1634200500000|2021-10-14 08:35:00|118611.4|118511.4|118618.9|118518.9|118619.4|118519.4|118611.4|118511.4|9
1634200800000|2021-10-14 08:40:00|118621.8|118521.8|118634.5|118534.5|118634.5|118534.5|118621.8|118521.8|7
1634201100000|2021-10-14 08:45:00|118635|118535|118620.5|118520.5|118635|118535|118619.5|118519.5|9
1634201400000|2021-10-14 08:50:00|118642.1|118542.1|118620.5|118520.5|118646|118546|118618|118518|22
1634201700000|2021-10-14 08:55:00|118671.5|118471.5|118640.5|118540.5|118680.6|118551.5|118625.5|118470|34
1634202000000|2021-10-14 09:00:00|118640|118540|118634.7|118534.7|118640|118540|118632|118532|11
1634202300000|2021-10-14 09:05:00|118634.6|118534.6|118640.6|118540.6|118641.1|118541.1|118634.6|118534.6|9
1634202600000|2021-10-14 09:10:00|118640.1|118540.1|118645.2|118545.2|118651|118551|118640|118540|10
1634202900000|2021-10-14 09:15:00|118644.7|118544.7|118658.6|118458.6|118675|118544.7|118609.5|118458.6|45
1634203200000|2021-10-14 09:20:00|118658.1|118458.1|118646.5|118446.5|118668.5|118497|118597|118445.1|30
1634203500000|2021-10-14 09:25:00|118646.9|118446.9|118570.8|118470.8|118647.5|118477|118570.8|118446.9|15
1634203800000|2021-10-14 09:30:00|118562.3|118462.3|118565.1|118465.1|118649|118500.5|118558.5|118446|72
1634204100000|2021-10-14 09:35:00|118565.3|118465.3|118580.8|118480.8|118580.8|118480.8|118564.5|118464.5|33
1634204400000|2021-10-14 09:40:00|118583.2|118483.2|118646.5|118446.5|118648.5|118500|118580.8|118446|48
1634204700000|2021-10-14 09:45:00|118647.5|118447.5|118701|118501|118715.1|118561|118637.4|118447.5|40
1634205000000|2021-10-14 09:50:00|118700.5|118500.5|118715.1|118515.1|118715.1|118515.1|118700|118500|14
1634205300000|2021-10-14 09:55:00|118710.1|118510.1|118708.4|118508.4|118715.1|118515.1|118706.2|118506.2|17
1634205600000|2021-10-14 10:00:00|118707.9|118507.9|118724|118524|118724|118566.9|118666.9|118507.9|28
1634205900000|2021-10-14 10:05:00|118723.5|118523.5|118685.1|118485.1|118725.1|118525.1|118678|118478|43
1634206200000|2021-10-14 10:10:00|118685.4|118485.4|118665.9|118565.9|118685.4|118565.9|118651.5|118485.4|8
1634206500000|2021-10-14 10:15:00|118666.9|118566.9|118698.3|118598.3|118783.5|118608.5|118666.9|118545.1|37
1634206800000|2021-10-14 10:20:00|118698.8|118598.8|118768.5|118568.5|118785.8|118608.5|118698.8|118568.5|39
1634207100000|2021-10-14 10:25:00|118771.8|118571.8|118780.1|118580.1|118832.8|118632.8|118766.5|118566.5|33
1634207400000|2021-10-14 10:30:00|118779.1|118579.1|118701.8|118601.8|118788.1|118601.8|118700.1|118565.1|32
1634207700000|2021-10-14 10:35:00|118702.8|118602.8|118785.1|118585.1|118787.8|118624.5|118702.8|118561.9|29
1634208000000|2021-10-14 10:40:00|118789.6|118589.6|118791.1|118591.1|118791.1|118591.1|118789.6|118589.6|2
1634208300000|2021-10-14 10:45:00|118790.1|118590.1|118789.1|118589.1|118790.1|118626.9|118720.3|118582.2|12
1634208600000|2021-10-14 10:50:00|118788.1|118588.1|118739.7|118639.7|118788.1|118645.4|118735.7|118582.7|18
1634208900000|2021-10-14 10:55:00|118739.9|118639.9|118731.9|118631.9|118740.9|118640.9|118730.4|118630.4|24
1634209200000|2021-10-14 11:00:00|118732.6|118632.6|118778.1|118578.1|118778.1|118633.5|118728|118576.6|18
1634209500000|2021-10-14 11:05:00|118777.1|118577.1|118719.2|118619.2|118779|118619.2|118719.2|118573|9
1634209800000|2021-10-14 11:10:00|118764.2|118564.2|118751.8|118551.8|118764.2|118618.2|118696.3|118551.8|20
1634210100000|2021-10-14 11:15:00|118752.3|118552.3|118751.3|118551.3|118757.8|118609.3|118707.8|118551.3|19
1634210400000|2021-10-14 11:20:00|118748.8|118548.8|118737.1|118537.1|118748.8|118548.8|118735.1|118535.1|8
1634210700000|2021-10-14 11:25:00|118737.6|118537.6|118688.2|118588.2|118737.7|118588.2|118688.2|118536.7|4
1634211000000|2021-10-14 11:30:00|118688.7|118588.7|118691.9|118591.9|118756.5|118606|118686.7|118547|22
1634211300000|2021-10-14 11:35:00|118692.4|118592.4|118689.5|118589.5|118694.4|118594.4|118688.1|118588.1|5
1634211600000|2021-10-14 11:40:00|118688|118588|118681.5|118581.5|118688|118588|118681|118581|12
1634211900000|2021-10-14 11:45:00|118682|118582|118692.4|118592.4|118701.8|118601.8|118670.1|118570.1|25
1634212200000|2021-10-14 11:50:00|118691.9|118591.9|118692.9|118592.9|118692.9|118592.9|118691.9|118591.9|2
1634212500000|2021-10-14 11:55:00|118700.8|118600.8|118679.8|118579.8|118702.8|118602.8|118679.8|118579.8|15
1634212800000|2021-10-14 12:00:00|118678.8|118578.8|118702.4|118602.4|118704.4|118604.4|118678.8|118578.8|17
1634213700000|2021-10-14 12:15:00|118702.3|118602.3|118825|118625|118836.5|118644|118702.3|118596.5|69
1634214000000|2021-10-14 12:20:00|118825.5|118625.5|118829|118629|118847.3|118647.3|118819.5|118619.5|50
1634214300000|2021-10-14 12:25:00|118829.5|118629.5|118821|118621|118837.8|118637.8|118811.3|118611.3|43
1634214600000|2021-10-14 12:30:00|118818.1|118618.1|118837.1|118637.1|118838.3|118680.1|118685.3|118563.5|67
1634214900000|2021-10-14 12:35:00|118836.2|118636.2|118833.2|118633.2|118837.7|118689.2|118783.5|118633|14
1634215200000|2021-10-14 12:40:00|118832.7|118632.7|118735.5|118535.5|118832.7|118670.1|118735.5|118535.5|72
1634215500000|2021-10-14 12:45:00|118736|118536|118700|118500|118766.8|118604.8|118672.2|118493.3|90
1634215800000|2021-10-14 12:50:00|118700.5|118500.5|118688.3|118588.3|118746.5|118607|118680.2|118499|39
1634216100000|2021-10-14 12:55:00|118693.5|118593.5|118746.9|118546.9|118763.7|118609.4|118690.4|118546.4|35
1634216400000|2021-10-14 13:00:00|118746.7|118546.7|118761.6|118561.6|118761.6|118609.8|118709.8|118544|14
1634216700000|2021-10-14 13:05:00|118720.1|118620.1|118837|118637|118846.5|118648.8|118710.1|118594|66
1634217000000|2021-10-14 13:10:00|118836|118636|118731|118631|118836|118636|118730.5|118578|32
1634217300000|2021-10-14 13:15:00|118726.3|118626.3|118802|118602|118803|118661|118726.3|118587.3|35
1634217600000|2021-10-14 13:20:00|118801.5|118601.5|118811|118611|118811.5|118611.5|118799.5|118599.5|10
1634217900000|2021-10-14 13:25:00|118815.5|118615.5|118735.5|118635.5|118816.5|118636|118732|118580.8|39
1634218200000|2021-10-14 13:30:00|118736|118636|118750|118650|118750|118650|118736|118636|20
1634218500000|2021-10-14 13:35:00|118752.5|118652.5|118815|118715|118815.5|118715.5|118752.5|118652.5|105
1634218800000|2021-10-14 13:40:00|118815.5|118715.5|118819.5|118719.5|118820|118720|118797.5|118697.5|54
1634219100000|2021-10-14 13:45:00|118820|118720|118804|118704|118820.5|118720.5|118793|118693|36
1634219400000|2021-10-14 13:50:00|118803.5|118703.5|118780.5|118680.5|118850.5|118704|118780.5|118629|46
1634219700000|2021-10-14 13:55:00|118779|118679|118776.3|118676.3|118780.8|118680.8|118748.5|118648.5|128
1634220000000|2021-10-14 14:00:00|118774.5|118674.5|118759.5|118659.5|118812.5|118700.5|118727|118609.5|150
1634220300000|2021-10-14 14:05:00|118759|118659|118808|118608|118808|118659|118743.3|118606.5|16
1634220600000|2021-10-14 14:10:00|118809|118609|118757|118657|118812|118703|118732|118609|81
1634220900000|2021-10-14 14:15:00|118756.5|118656.5|118733.5|118633.5|118813|118663|118731.5|118585|36
1634221200000|2021-10-14 14:20:00|118736.3|118636.3|118775.5|118575.5|118777.5|118637.5|118692.5|118547.5|84
1634221500000|2021-10-14 14:25:00|118776|118576|118714|118614|118781|118618.5|118714|118569|30
1634221800000|2021-10-14 14:30:00|118714.5|118614.5|118711|118611|118741.5|118641.5|118694.5|118594.5|86
1634222100000|2021-10-14 14:35:00|118710.5|118610.5|118729.5|118629.5|118729.5|118629.5|118707|118607|40
1634222400000|2021-10-14 14:40:00|118730|118630|118746|118646|118800.5|118647|118728.5|118579.5|37
1634222700000|2021-10-14 14:45:00|118748|118648|118750.5|118650.5|118753.5|118653.5|118746|118646|27
1634223000000|2021-10-14 14:50:00|118750|118650|118752.5|118652.5|118752.5|118652.5|118750|118650|6
1634223300000|2021-10-14 14:55:00|118752|118652|118744.5|118644.5|118803.5|118655|118744.5|118600.3|24
1634223600000|2021-10-14 15:00:00|118745|118645|118749.5|118649.5|118799.5|118649.5|118740|118590|33
1634223900000|2021-10-14 15:05:00|118749|118649|118740.5|118640.5|118805|118650|118740|118595|30
1634224200000|2021-10-14 15:10:00|118741|118641|118745.5|118645.5|118757.8|118657.8|118740.5|118640.5|29
1634224500000|2021-10-14 15:15:00|118746|118646|118724.5|118624.5|118746|118646|118709|118609|43
1634224800000|2021-10-14 15:20:00|118774.3|118574.3|118776.5|118576.5|118776.5|118576.5|118772.8|118572.8|10
1634225100000|2021-10-14 15:25:00|118776|118576|118747.5|118547.5|118780.4|118621|118706.5|118547.5|32
1634225400000|2021-10-14 15:30:00|118747|118547|118757.5|118557.5|118760|118615|118702.3|118547|21
1634225700000|2021-10-14 15:35:00|118757|118557|118746.5|118546.5|118757.5|118608.5|118679.5|118545|49
1634226000000|2021-10-14 15:40:00|118740.5|118540.5|118658|118458|118745.2|118545.2|118647|118447|30
1634226300000|2021-10-14 15:45:00|118658.5|118458.5|118658|118458|118658.5|118508.5|118590|118433|52
1634226600000|2021-10-14 15:50:00|118658.5|118458.5|118594.5|118494.5|118668|118497.5|118591.5|118458|33
1634226900000|2021-10-14 15:55:00|118594|118494|118633.5|118433.5|118634|118494.5|118562.5|118418|44
1634227200000|2021-10-14 16:00:00|118634|118434|118615.5|118415.5|118634.5|118485.8|118579.8|118415|20
1634227500000|2021-10-14 16:05:00|118614|118414|118635.5|118435.5|118638|118480.5|118575|118414|41
1634227800000|2021-10-14 16:10:00|118636|118436|118575|118475|118639|118489.5|118566.5|118436|44
1634228100000|2021-10-14 16:15:00|118574.5|118474.5|118627.5|118427.5|118628.2|118490|118554|118417.5|67
1634228400000|2021-10-14 16:20:00|118627.7|118427.7|118627.5|118427.5|118634|118434|118625|118425|24
1634228700000|2021-10-14 16:25:00|118627.2|118427.2|118624.2|118424.2|118627.2|118495|118575|118424|29
1634229000000|2021-10-14 16:30:00|118623.9|118423.9|118631.5|118431.5|118632.5|118432.5|118623.9|118423.9|10
1634229300000|2021-10-14 16:35:00|118631|118431|118679.1|118479.1|118691.9|118521|118621|118431|52
1634229600000|2021-10-14 16:40:00|118678.1|118478.1|118681.6|118481.6|118682.3|118494.3|118593.3|118440.8|31
1634229900000|2021-10-14 16:45:00|118682.6|118482.6|118683.6|118483.6|118683.6|118483.6|118682.6|118482.6|2
1634230200000|2021-10-14 16:50:00|118685.1|118485.1|118734.3|118634.3|118785.1|118638.6|118644.3|118485.1|54
1634230500000|2021-10-14 16:55:00|118733.8|118633.8|118777.8|118577.8|118778.5|118633.8|118670.8|118555.5|62
1634230800000|2021-10-14 17:00:00|118778.5|118578.5|118772.8|118572.8|118778.5|118590.5|118684.3|118545.3|49
1634231100000|2021-10-14 17:05:00|118770.8|118570.8|118761.5|118561.5|118770.8|118570.8|118755.6|118555.6|17
1634231400000|2021-10-14 17:10:00|118760|118560|118692.5|118592.5|118760|118600.5|118690|118560|18
1634231700000|2021-10-14 17:15:00|118692|118592|118733.5|118533.5|118734.5|118592|118657.3|118523.5|26
1634232000000|2021-10-14 17:20:00|118734.5|118534.5|118692.5|118592.5|118734.5|118592.5|118691.5|118534.5|5
1634232300000|2021-10-14 17:25:00|118693|118593|118736.5|118536.5|118738|118593|118690|118536.5|5
1634232600000|2021-10-14 17:30:00|118735.5|118535.5|118675.8|118475.8|118735.5|118582|118625|118475.8|46
1634232900000|2021-10-14 17:35:00|118675.3|118475.3|118675.9|118475.9|118679.3|118479.3|118668.8|118468.8|21
1634233200000|2021-10-14 17:40:00|118675.4|118475.4|118644.5|118444.5|118677.9|118477.9|118627|118427|31
1634233500000|2021-10-14 17:45:00|118644|118444|118635|118435|118644.8|118444.8|118631.5|118431.5|23
1634233800000|2021-10-14 17:50:00|118613|118413|118570.3|118470.3|118614.8|118470.8|118546.5|118406.5|40
1634234100000|2021-10-14 17:55:00|118571|118471|118618.5|118418.5|118618.5|118471.5|118557.5|118409|24
1634234400000|2021-10-14 18:00:00|118618|118418|118618.5|118418.5|118619|118419|118618|118418|3
1634234700000|2021-10-14 18:05:00|118620.5|118420.5|118621.5|118421.5|118621.5|118421.5|118620.5|118420.5|5
1634235000000|2021-10-14 18:10:00|118622.5|118422.5|118606.5|118506.5|118681.8|118506.6|118574.8|118422.5|38
1634235300000|2021-10-14 18:15:00|118607|118507|118597|118497|118649.6|118533|118592|118447|70
1634235600000|2021-10-14 18:20:00|118595.5|118495.5|118598|118398|118614|118510.6|118566|118398|31
1634235900000|2021-10-14 18:25:00|118597.5|118397.5|118559|118359|118598.5|118432.5|118508.5|118359|44
1634236200000|2021-10-14 18:30:00|118558.5|118358.5|118513.5|118413.5|118563.5|118414.5|118513|118356.5|17
1634236500000|2021-10-14 18:35:00|118515|118415|118498|118398|118543.5|118443.5|118494.8|118394.8|41
1634236800000|2021-10-14 18:40:00|118499|118399|118515.5|118415.5|118515.5|118415.5|118499|118399|13
1634237100000|2021-10-14 18:45:00|118516.5|118416.5|118532.5|118432.5|118532.5|118432.5|118516.5|118416.5|16
1634237400000|2021-10-14 18:50:00|118534.5|118434.5|118567|118367|118567.5|118449|118516|118357.5|60
1634237700000|2021-10-14 18:55:00|118565|118365|118498.5|118398.5|118565|118404.5|118482.3|118331.3|49
1634238000000|2021-10-14 19:00:00|118499|118399|118509|118409|118521.5|118421.5|118499|118399|22
1634238300000|2021-10-14 19:05:00|118509.5|118409.5|118506.5|118406.5|118511.5|118411.5|118505.5|118405.5|7
1634238600000|2021-10-14 19:10:00|118507.5|118407.5|118500|118400|118511|118411|118499.5|118399.5|16
1634238900000|2021-10-14 19:15:00|118498.5|118398.5|118535.5|118335.5|118555|118398.5|118480|118335|34
1634239200000|2021-10-14 19:20:00|118540.1|118340.1|118565.5|118365.5|118565.5|118365.5|118540.1|118340.1|4
1634239500000|2021-10-14 19:25:00|118570.5|118370.5|118570|118370|118575.1|118375.1|118570|118370|3
1634240100000|2021-10-14 19:35:00|118572|118372|118545|118445|118590|118445|118540.6|118372|11
1634240400000|2021-10-14 19:40:00|118530|118430|118526.5|118326.5|118550.5|118435|118515|118326.5|11
1634240700000|2021-10-14 19:45:00|118518.9|118318.9|118515|118315|118541.3|118341.3|118490.1|118290.1|16
1634241000000|2021-10-14 19:50:00|118515.5|118315.5|118508|118308|118525|118325|118485.1|118285.1|22
1634241300000|2021-10-14 19:55:00|118495|118295|118528.2|118328.2|118535|118335|118495|118295|28
1634256000000|2021-10-15 00:00:00|118527.6|118192.6|118497|118297|118642.5|118380|118430.5|118172.6|130
1634256300000|2021-10-15 00:05:00|118449|118349|118396.9|118296.9|118503.3|118349|118395|118260|154
1634256600000|2021-10-15 00:10:00|118397.4|118297.4|118418.8|118318.8|118425.5|118325.5|118380|118280|148
1634256900000|2021-10-15 00:15:00|118419.2|118319.2|118459.9|118359.9|118465.2|118365.2|118415|118315|93
1634257200000|2021-10-15 00:20:00|118455|118355|118505|118405|118536.4|118405|118455|118315.7|147
1634257500000|2021-10-15 00:25:00|118514.5|118414.5|118490.2|118390.2|118530|118430|118489.2|118389.2|222
1634257800000|2021-10-15 00:30:00|118491|118391|118505|118405|118516.4|118416.4|118471.4|118371.4|185
1634258100000|2021-10-15 00:35:00|118509.1|118409.1|118405.6|118305.6|118513|118413|118393.3|118293.3|223
1634258400000|2021-10-15 00:40:00|118405.1|118305.1|118370.9|118270.9|118426.5|118326.5|118362.4|118262.4|272
1634258700000|2021-10-15 00:45:00|118371.4|118271.4|118404.5|118304.5|118410|118310|118349.4|118249.4|171
1634259000000|2021-10-15 00:50:00|118410.7|118310.7|118423|118323|118482.5|118382.5|118404.5|118304.5|244
1634259300000|2021-10-15 00:55:00|118422.4|118322.4|118416|118316|118475.4|118375.4|118404.5|118304.5|240
1634259600000|2021-10-15 01:00:00|118411.2|118311.2|118380|118280|118425|118325|118355|118255|207
1634259900000|2021-10-15 01:05:00|118378.4|118278.4|118427.6|118327.6|118427.6|118327.6|118372.1|118272.1|202
1634260200000|2021-10-15 01:10:00|118430.9|118330.9|118410.4|118310.4|118453|118353|118409.9|118309.9|246
1634260500000|2021-10-15 01:15:00|118411.4|118311.4|118420.4|118320.4|118431.5|118331.5|118394.9|118294.9|250
1634260800000|2021-10-15 01:20:00|118421.9|118321.9|118430.4|118330.4|118460.1|118360.1|118395|118295|166
1634261100000|2021-10-15 01:25:00|118430.9|118330.9|118402.9|118302.9|118451.4|118351.4|118397|118297|186
1634261400000|2021-10-15 01:30:00|118403.6|118303.6|118458.1|118358.1|118463.1|118363.1|118403.3|118303.3|161
1634261700000|2021-10-15 01:35:00|118459.1|118359.1|118415.5|118315.5|118469.4|118369.4|118390.4|118290.4|222
1634262000000|2021-10-15 01:40:00|118419.5|118319.5|118435.5|118335.5|118463|118363|118400|118300|221
1634262300000|2021-10-15 01:45:00|118438|118338|118536.7|118436.7|118569.8|118469.8|118430|118330|379
1634262600000|2021-10-15 01:50:00|118536.2|118436.2|118517.4|118417.4|118545.9|118445.9|118508.9|118408.9|292
1634262900000|2021-10-15 01:55:00|118519|118419|118565.5|118465.5|118573.9|118473.9|118510.8|118410.8|241
1634263200000|2021-10-15 02:00:00|118565.9|118465.9|118595|118495|118608.8|118508.8|118564.5|118464.5|280
1634263500000|2021-10-15 02:05:00|118601.1|118501.1|118565.4|118465.4|118605|118505|118561.9|118461.9|239
1634263800000|2021-10-15 02:10:00|118562.9|118462.9|118614.4|118514.4|118621.5|118521.5|118555|118455|211
1634264100000|2021-10-15 02:15:00|118614|118514|118487.4|118387.4|118622.4|118522.4|118487.4|118387.4|315
1634264400000|2021-10-15 02:20:00|118488|118388|118462.5|118362.5|118488|118388|118417|118317|286
1634264700000|2021-10-15 02:25:00|118463.1|118363.1|118420|118320|118463.1|118363.1|118417.4|118317.4|221
1634265000000|2021-10-15 02:30:00|118414|118314|118399.1|118299.1|118431.4|118331.4|118393.1|118293.1|266
1634265300000|2021-10-15 02:35:00|118399.6|118299.6|118430|118330|118459.1|118359.1|118399.2|118299.2|135
1634265600000|2021-10-15 02:40:00|118432|118332|118439.3|118339.3|118442|118342|118417.9|118317.9|52
1634265900000|2021-10-15 02:45:00|118437.9|118337.9|118432|118332|118487.3|118387.3|118425|118325|177
1634266200000|2021-10-15 02:50:00|118436|118336|118393.6|118293.6|118441.6|118341.6|118388.7|118288.7|84
1634266500000|2021-10-15 02:55:00|118393.1|118293.1|118376.5|118276.5|118417.1|118317.1|118366.1|118266.1|109
1634266800000|2021-10-15 03:00:00|118375.5|118275.5|118370.1|118270.1|118396.2|118296.2|118357|118257|225
1634267100000|2021-10-15 03:05:00|118370.6|118270.6|118375.5|118275.5|118398.7|118298.7|118360.1|118260.1|141
1634267400000|2021-10-15 03:10:00|118375|118275|118367.6|118267.6|118399.4|118299.4|118365|118265|152
1634267700000|2021-10-15 03:15:00|118368.1|118268.1|118407.1|118307.1|118407.1|118307.1|118347|118247|153
1634268000000|2021-10-15 03:20:00|118407.4|118307.4|118367.9|118267.9|118416.1|118316.1|118367.1|118267.1|144
1634268300000|2021-10-15 03:25:00|118367.4|118267.4|118356.6|118256.6|118367.4|118267.4|118335.1|118235.1|136
1634268600000|2021-10-15 03:30:00|118354.5|118254.5|118400.4|118300.4|118419.6|118319.6|118348.1|118248.1|207
1634268900000|2021-10-15 03:35:00|118400.6|118300.6|118393.4|118293.4|118411.4|118311.4|118364.6|118264.6|147
1634269200000|2021-10-15 03:40:00|118391.7|118291.7|118375.4|118275.4|118403.4|118303.4|118365|118265|115
1634269500000|2021-10-15 03:45:00|118375.9|118275.9|118420|118320|118420|118320|118368.6|118268.6|114
1634269800000|2021-10-15 03:50:00|118419|118319|118395|118295|118427.6|118327.6|118387|118287|117
1634270100000|2021-10-15 03:55:00|118396|118296|118390|118290|118400|118300|118386|118286|150
1634270400000|2021-10-15 04:00:00|118387|118287|118387.4|118287.4|118399.6|118299.6|118377|118277|114
1634270700000|2021-10-15 04:05:00|118388.4|118288.4|118397|118297|118419.4|118319.4|118383.9|118283.9|169
1634271000000|2021-10-15 04:10:00|118396.6|118296.6|118367|118267|118396.6|118296.6|118356.6|118256.6|111
1634271300000|2021-10-15 04:15:00|118369.4|118269.4|118373.4|118273.4|118379.1|118279.1|118361.4|118261.4|99
1634271600000|2021-10-15 04:20:00|118373|118273|118365|118265|118384.1|118284.1|118365|118265|104
1634271900000|2021-10-15 04:25:00|118366.4|118266.4|118381.6|118281.6|118386|118286|118366|118266|39
1634272200000|2021-10-15 04:30:00|118381.5|118281.5|118358.6|118258.6|118386.6|118286.6|118358|118258|136
1634272500000|2021-10-15 04:35:00|118365|118265|118335.6|118235.6|118380.6|118280.6|118328|118228|154
1634272800000|2021-10-15 04:40:00|118336.4|118236.4|118299.6|118199.6|118337.6|118237.6|118285.1|118185.1|264
1634273100000|2021-10-15 04:45:00|118300.5|118200.5|118338|118238|118340.4|118240.4|118300.5|118200.5|167
1634273400000|2021-10-15 04:50:00|118340.9|118240.9|118339.6|118239.6|118349.1|118249.1|118321.1|118221.1|148
1634273700000|2021-10-15 04:55:00|118340.5|118240.5|118346.6|118246.6|118358.1|118258.1|118338.6|118238.6|123
1634274000000|2021-10-15 05:00:00|118346.1|118246.1|118321.1|118221.1|118346.6|118246.6|118315|118215|112
1634274300000|2021-10-15 05:05:00|118320.1|118220.1|118336.1|118236.1|118336.1|118236.1|118301.5|118201.5|163
1634274600000|2021-10-15 05:10:00|118342.7|118242.7|118319.6|118219.6|118349.6|118249.6|118313.1|118213.1|180
1634274900000|2021-10-15 05:15:00|118320.6|118220.6|118327.4|118227.4|118333|118233|118305|118205|155
1634275200000|2021-10-15 05:20:00|118327|118227|118353.4|118253.4|118363.8|118263.8|118315.9|118215.9|153
1634275500000|2021-10-15 05:25:00|118346.4|118246.4|118329.1|118229.1|118347.1|118247.1|118325|118225|98
1634275800000|2021-10-15 05:30:00|118329.5|118229.5|118345|118245|118363.1|118263.1|118328.4|118228.4|148
1634276100000|2021-10-15 05:35:00|118343.4|118243.4|118327.4|118227.4|118350|118250|118327.4|118227.4|192
1634276400000|2021-10-15 05:40:00|118323.4|118223.4|118313.4|118213.4|118330|118230|118310.8|118210.8|91
1634276700000|2021-10-15 05:45:00|118314.1|118214.1|118331.9|118231.9|118352.4|118252.4|118313.4|118213.4|183
1634277000000|2021-10-15 05:50:00|118333.4|118233.4|118382.9|118282.9|118383.4|118283.4|118324.5|118224.5|82
1634277300000|2021-10-15 05:55:00|118373.5|118273.5|118392.5|118292.5|118392.5|118292.5|118371.3|118271.3|112
1634277600000|2021-10-15 06:00:00|118391|118291|118390.5|118290.5|118399.3|118299.3|118364.1|118264.1|152
1634277900000|2021-10-15 06:05:00|118389.6|118289.6|118385.5|118285.5|118405|118305|118378|118278|226
1634278200000|2021-10-15 06:10:00|118390.9|118290.9|118375|118275|118433.5|118333.5|118369.1|118269.1|285
1634278500000|2021-10-15 06:15:00|118377.1|118277.1|118360.1|118260.1|118390|118290|118350.4|118250.4|199
1634278800000|2021-10-15 06:20:00|118355.5|118255.5|118392|118292|118392|118292|118354.4|118254.4|144
1634279100000|2021-10-15 06:25:00|118390|118290|118358|118258|118391|118291|118352.9|118252.9|83
1634279400000|2021-10-15 06:30:00|118358.1|118258.1|118382.6|118282.6|118389|118289|118355.1|118255.1|119
1634279700000|2021-10-15 06:35:00|118379.5|118279.5|118440|118240|118445.5|118291.5|118342|118231.5|71
1634280000000|2021-10-15 06:40:00|118385.5|118285.5|118378|118278|118429.1|118299|118361.6|118215|90
1634280300000|2021-10-15 06:45:00|118377.5|118277.5|118369.6|118269.6|118397.6|118297.6|118368.9|118268.9|93
1634280600000|2021-10-15 06:50:00|118369.1|118269.1|118304.6|118204.6|118383.5|118270.6|118301.2|118183.5|72
1634280900000|2021-10-15 06:55:00|118302.6|118202.6|118256.8|118156.8|118304.5|118204.5|118254|118154|79
1634281200000|2021-10-15 07:00:00|118257.3|118157.3|118294.3|118194.3|118294.7|118194.7|118257.3|118157.3|70
1634281500000|2021-10-15 07:05:00|118274.7|118174.7|118260.3|118160.3|118283.8|118183.8|118255.9|118155.9|90
1634281800000|2021-10-15 07:10:00|118260.8|118160.8|118244.7|118144.7|118274.7|118174.7|118244.7|118144.7|47
1634282100000|2021-10-15 07:15:00|118240.9|118140.9|118245|118145|118246.3|118146.3|118226.3|118126.3|11
1634282400000|2021-10-15 07:20:00|118241.6|118141.6|118272|118172|118272|118172|118241.6|118141.6|31
1634282700000|2021-10-15 07:25:00|118275|118175|118260|118160|118275|118175|118260|118160|11
1634283000000|2021-10-15 07:30:00|118263|118163|118261.6|118161.6|118285.1|118185.1|118261.6|118161.6|30
1634283300000|2021-10-15 07:35:00|118263.8|118163.8|118270|118170|118270|118170|118245|118145|92
1634283600000|2021-10-15 07:40:00|118267.1|118167.1|118306.1|118206.1|118306.6|118206.6|118267.1|118167.1|61
1634283900000|2021-10-15 07:45:00|118306.6|118206.6|118340|118240|118375|118275|118302.1|118202.1|166
1634284200000|2021-10-15 07:50:00|118351.5|118251.5|118379|118179|118381.9|118255|118316.7|118164.4|151
1634284500000|2021-10-15 07:55:00|118380|118180|118311.3|118211.3|118391.9|118244.4|118285.5|118179.5|134
1634284800000|2021-10-15 08:00:00|118311.6|118211.6|118329.6|118129.6|118379.1|118223.9|118286.4|118129.6|160
1634285100000|2021-10-15 08:05:00|118327.1|118127.1|118317.1|118117.1|118327.1|118184.3|118260.5|118103.9|76
1634285400000|2021-10-15 08:10:00|118317.6|118117.6|118332.9|118132.9|118336.5|118193.2|118278.1|118115|104
1634285700000|2021-10-15 08:15:00|118333.9|118133.9|118339.5|118139.5|118345.7|118197.2|118282.4|118133.5|57
1634286000000|2021-10-15 08:20:00|118340|118140|118315.5|118215.5|118340|118215.5|118283.2|118131.8|66
1634286300000|2021-10-15 08:25:00|118316|118216|118384.7|118184.7|118386|118227.7|118308.5|118181|61
1634286600000|2021-10-15 08:30:00|118383.5|118183.5|118338.2|118238.2|118384.7|118238.2|118305.1|118173|92
1634286900000|2021-10-15 08:35:00|118338.4|118238.4|118380.6|118280.6|118380.6|118280.6|118336|118236|95
1634287200000|2021-10-15 08:40:00|118379.6|118279.6|118343.5|118243.5|118391.2|118283|118334.5|118184|99
1634287500000|2021-10-15 08:45:00|118344|118244|118364.7|118164.7|118403.5|118266.5|118317|118164.7|61
1634287800000|2021-10-15 08:50:00|118364.2|118164.2|118322.2|118222.2|118369.5|118225.2|118286.9|118125.2|74
1634288100000|2021-10-15 08:55:00|118339.8|118239.8|118366.3|118266.3|118366.3|118266.3|118339.8|118239.8|106
1634288400000|2021-10-15 09:00:00|118364.3|118264.3|118342.7|118242.7|118374.8|118274.8|118342.7|118242.7|40
1634288700000|2021-10-15 09:05:00|118341.3|118241.3|118380.7|118280.7|118380.7|118280.7|118341.3|118241.3|28
1634289000000|2021-10-15 09:10:00|118381|118281|118411.7|118311.7|118412|118312|118381|118281|30
1634289300000|2021-10-15 09:15:00|118415.2|118315.2|118429|118329|118432.4|118332.4|118415.2|118315.2|21
1634289600000|2021-10-15 09:20:00|118428.2|118328.2|118470.5|118270.5|118470.5|118333.8|118420.5|118270|18
1634289900000|2021-10-15 09:25:00|118470|118270|118472.9|118272.9|118472.9|118272.9|118469.2|118269.2|11
1634290200000|2021-10-15 09:30:00|118474.4|118274.4|118471.5|118271.5|118475|118275|118471.5|118271.5|5
1634290500000|2021-10-15 09:35:00|118474.9|118274.9|118416.1|118316.1|118475|118330.1|118415.6|118274.9|13
1634290800000|2021-10-15 09:40:00|118419.1|118319.1|118433.3|118333.3|118437.3|118337.3|118415.2|118315.2|37
1634291100000|2021-10-15 09:45:00|118433.8|118333.8|118485|118385|118490.3|118390.3|118433.3|118333.3|37
1634291400000|2021-10-15 09:50:00|118485.5|118385.5|118502|118402|118505.5|118405.5|118485.5|118385.5|31
1634291700000|2021-10-15 09:55:00|118501.5|118401.5|118483.2|118383.2|118527.7|118411|118473|118290.3|72
1634292000000|2021-10-15 10:00:00|118488.2|118388.2|118479|118379|118527.5|118395.1|118455.6|118319.8|66
1634292300000|2021-10-15 10:05:00|118482|118382|118520.5|118320.5|118520.5|118392.7|118455.4|118315.1|44
1634292600000|2021-10-15 10:10:00|118520.1|118320.1|118520.5|118320.5|118520.5|118320.5|118520.1|118320.1|4
1634292900000|2021-10-15 10:15:00|118520.1|118320.1|118470.1|118370.1|118520.5|118378.6|118468.3|118320.1|15
1634293200000|2021-10-15 10:20:00|118468.1|118368.1|118474.6|118374.6|118519.6|118374.6|118466.6|118305|10
1634293500000|2021-10-15 10:25:00|118473.1|118373.1|118505.1|118305.1|118511.2|118389.4|118471.7|118305.1|35
1634293800000|2021-10-15 10:30:00|118503.4|118303.4|118489.1|118289.1|118503.4|118303.4|118483.5|118283.5|28
1634294100000|2021-10-15 10:35:00|118494.1|118294.1|118444.6|118344.6|118494.1|118345.6|118441.8|118294.1|25
1634294400000|2021-10-15 10:40:00|118444.1|118344.1|118452.2|118352.2|118498.5|118352.2|118438.3|118294.5|20
1634294700000|2021-10-15 10:45:00|118451.2|118351.2|118497|118297|118497|118351.7|118416.5|118279.5|24
1634295000000|2021-10-15 10:50:00|118498.5|118298.5|118492.5|118292.5|118499.5|118299.5|118492.5|118292.5|8
1634295300000|2021-10-15 10:55:00|118491.5|118291.5|118492.5|118292.5|118492.5|118292.5|118491.5|118291.5|2
1634295600000|2021-10-15 11:00:00|118490|118290|118431.5|118331.5|118498|118342|118431.5|118281.5|15
1634295900000|2021-10-15 11:05:00|118428.7|118328.7|118432|118332|118432|118332|118428.7|118328.7|3
1634296200000|2021-10-15 11:10:00|118431|118331|118478|118278|118478|118331|118406.3|118271|17
1634296500000|2021-10-15 11:15:00|118471|118271|118433.9|118233.9|118472.5|118321.5|118394|118218.6|153
1634296800000|2021-10-15 11:20:00|118380.7|118280.7|118452.1|118252.1|118454|118280.7|118337.8|118137.8|95
1634297100000|2021-10-15 11:25:00|118452.6|118252.6|118435.5|118235.5|118452.6|118252.6|118435.5|118235.5|69
1634297400000|2021-10-15 11:30:00|118433.5|118233.5|118391|118291|118442.5|118291|118389|118231|30
1634297700000|2021-10-15 11:35:00|118398.5|118298.5|118398.5|118298.5|118398.5|118298.5|118398.5|118298.5|1
1634298000000|2021-10-15 11:40:00|118404.5|118304.5|118410|118310|118474|118314.5|118404.5|118252.5|38
1634298300000|2021-10-15 11:45:00|118443.5|118243.5|118459|118259|118462.5|118325|118374.5|118243.5|40
1634298900000|2021-10-15 11:55:00|118459.5|118259.5|118460|118260|118460|118260|118459.5|118259.5|2
1634299200000|2021-10-15 12:00:00|118460.5|118260.5|118477.1|118377.1|118478.8|118378.8|118428.8|118260|29
1634299500000|2021-10-15 12:05:00|118479.6|118379.6|118462.5|118362.5|118479.6|118379.6|118459.6|118359.6|17
1634299800000|2021-10-15 12:10:00|118462|118362|118466|118366|118466|118366|118462|118362|4
1634300100000|2021-10-15 12:15:00|118467|118367|118485.8|118385.8|118494.5|118394.5|118466.5|118366.5|39
1634300400000|2021-10-15 12:20:00|118485.3|118385.3|118551.7|118351.7|118552.2|118410.1|118475.1|118345|54
1634300700000|2021-10-15 12:25:00|118553|118353|118558.5|118358.5|118565|118410.1|118507.9|118342.5|43
1634301000000|2021-10-15 12:30:00|118582.5|118382.5|118561|118361|118623|118465.3|118519.6|118357.3|68
1634301300000|2021-10-15 12:35:00|118562|118362|118503.2|118403.2|118562|118403.2|118497.2|118353.2|13
1634301600000|2021-10-15 12:40:00|118555.1|118355.1|118481|118281|118555.1|118386.5|118437.7|118278|50
1634301900000|2021-10-15 12:45:00|118479.7|118279.7|118513.7|118313.7|118521.2|118321.2|118472.9|118272.9|65
1634302200000|2021-10-15 12:50:00|118513.2|118313.2|118568.3|118468.3|118588.8|118468.3|118493.6|118311.7|40
1634302500000|2021-10-15 12:55:00|118568.8|118468.8|118632.5|118432.5|118635.7|118498.3|118558.6|118387.8|112
1634302800000|2021-10-15 13:00:00|118574.3|118474.3|118615.5|118415.5|118627.5|118474.3|118569|118415.5|15
1634303100000|2021-10-15 13:05:00|118614.3|118414.3|118620|118420|118621|118454.5|118534|118384|35
1634303400000|2021-10-15 13:10:00|118563.5|118463.5|118625.5|118425.5|118633.3|118481.5|118545|118411.5|25
1634303700000|2021-10-15 13:15:00|118630|118430|118545|118445|118630|118450|118543|118404.5|19
1634304000000|2021-10-15 13:20:00|118545.5|118445.5|118544.5|118444.5|118545.5|118445.5|118516.5|118416.5|26
1634304300000|2021-10-15 13:25:00|118588|118388|118571.5|118371.5|118589.5|118389.5|118569.2|118369.2|20
1634304600000|2021-10-15 13:30:00|118569.7|118369.7|118564|118364|118578.5|118378.5|118564|118364|25
1634304900000|2021-10-15 13:35:00|118563.5|118363.5|118566|118366|118566.8|118411.5|118491.2|118322.5|35
1634305200000|2021-10-15 13:40:00|118566.5|118366.5|118557|118357|118566.5|118366.5|118557|118357|12
1634305500000|2021-10-15 13:45:00|118556.5|118356.5|118526.8|118326.8|118556.5|118407.5|118464.5|118318|62
1634305800000|2021-10-15 13:50:00|118524|118324|118550.5|118350.5|118553|118353|118518|118318|46
1634306100000|2021-10-15 13:55:00|118546.4|118346.4|118570.5|118370.5|118570.5|118370.5|118540.5|118340.5|34
1634306400000|2021-10-15 14:00:00|118569.5|118369.5|118488|118388|118569.5|118407|118487|118367.7|59
1634306700000|2021-10-15 14:05:00|118488.5|118388.5|118569|118369|118585|118421.2|118488.5|118346|51
1634307000000|2021-10-15 14:10:00|118567.5|118367.5|118519|118319|118567.5|118391|118427.9|118249.2|105
1634307300000|2021-10-15 14:15:00|118519.5|118319.5|118519.5|118319.5|118519.5|118319.5|118509|118309|9
1634307600000|2021-10-15 14:20:00|118517.2|118317.2|118504.5|118304.5|118524|118324|118504.5|118304.5|14
1634307900000|2021-10-15 14:25:00|118504|118304|118525|118325|118537|118337|118504|118304|25
1634308200000|2021-10-15 14:30:00|118523|118323|118517.2|118317.2|118523|118323|118517.2|118317.2|4
1634308500000|2021-10-15 14:35:00|118515|118315|118458|118258|118516.2|118366.7|118439|118257.5|42
1634308800000|2021-10-15 14:40:00|118457.5|118257.5|118441|118241|118458|118288.3|118388.3|118224.5|44
1634309100000|2021-10-15 14:45:00|118442.5|118242.5|118359.5|118259.5|118445|118277|118356.8|118238.8|51
1634309400000|2021-10-15 14:50:00|118358|118258|118356|118256|118358|118258|118356|118256|7
1634309700000|2021-10-15 14:55:00|118355.5|118255.5|118387.5|118287.5|118399.5|118299.5|118355|118255|29
1634310000000|2021-10-15 15:00:00|118386|118286|118373|118273|118427|118286|118355.1|118205.6|83
1634310300000|2021-10-15 15:05:00|118372.5|118272.5|118365.1|118265.1|118373|118273|118358.5|118258.5|23
1634310600000|2021-10-15 15:10:00|118365.8|118265.8|118395.5|118295.5|118395.5|118295.5|118365.8|118265.8|24
1634310900000|2021-10-15 15:15:00|118399|118299|118428.5|118228.5|118429|118308|118378.5|118228.5|22
1634311200000|2021-10-15 15:20:00|118429|118229|118429.5|118229.5|118453.5|118294|118380.3|118223.5|25
1634311500000|2021-10-15 15:25:00|118385.3|118285.3|118437.5|118237.5|118440|118296.3|118379|118234.5|39
1634311800000|2021-10-15 15:30:00|118438|118238|118438.3|118238.3|118438.8|118238.8|118433.5|118233.5|13
1634312100000|2021-10-15 15:35:00|118438|118238|118393|118293|118438.5|118293|118388|118238|14
1634312400000|2021-10-15 15:40:00|118392.5|118292.5|118435|118335|118483|118335|118392.5|118282|24
1634312700000|2021-10-15 15:45:00|118434.5|118334.5|118480|118280|118480|118335|118434.5|118279.5|12
1634313000000|2021-10-15 15:50:00|118482.3|118282.3|118399|118299|118482.3|118307.8|118399|118275.5|17
1634313300000|2021-10-15 15:55:00|118394|118294|118445.6|118245.6|118445.6|118294|118384.5|118240.5|27
1634313600000|2021-10-15 16:00:00|118446.1|118246.1|118435.5|118235.5|118446.6|118246.6|118434.7|118234.7|15
1634313900000|2021-10-15 16:05:00|118437|118237|118469.5|118269.5|118472.5|118313.7|118408.5|118237|21
1634314200000|2021-10-15 16:10:00|118469|118269|118469|118269|118470.5|118270.5|118469|118269|4
1634314500000|2021-10-15 16:15:00|118469.5|118269.5|118420.5|118320.5|118469.5|118321|118412|118260|17
1634314800000|2021-10-15 16:20:00|118421|118321|118476|118276|118481.5|118321|118421|118269.5|36
1634315100000|2021-10-15 16:25:00|118476.5|118276.5|118472|118272|118483.5|118283.5|118468.5|118268.5|29
1634315400000|2021-10-15 16:30:00|118471|118271|118472|118272|118472|118321|118417|118260.1|17
1634315700000|2021-10-15 16:35:00|118471.5|118271.5|118472|118272|118483|118283|118471.5|118271.5|14
1634316000000|2021-10-15 16:40:00|118471|118271|118460.3|118260.3|118472.5|118272.5|118460.1|118260.1|7
1634316300000|2021-10-15 16:45:00|118460.8|118260.8|118420|118320|118462.5|118320|118409.5|118260.5|18
1634316600000|2021-10-15 16:50:00|118419.5|118319.5|118475.5|118275.5|118475.5|118320|118416|118250.8|47
1634316900000|2021-10-15 16:55:00|118475|118275|118485.5|118285.5|118485.5|118285.5|118475|118275|13
1634317200000|2021-10-15 17:00:00|118491|118291|118504.6|118304.6|118506.9|118347.1|118447|118276.5|48
1634317500000|2021-10-15 17:05:00|118505.9|118305.9|118506.7|118306.7|118534.6|118334.6|118505.9|118305.9|33
1634317800000|2021-10-15 17:10:00|118505.2|118305.2|118502.1|118302.1|118514.5|118314.5|118501.1|118301.1|11
1634318100000|2021-10-15 17:15:00|118502.2|118302.2|118507.8|118307.8|118507.8|118307.8|118502.2|118302.2|2
1634318700000|2021-10-15 17:25:00|118485.4|118285.4|118472|118272|118485.4|118285.4|118466.8|118266.8|22
1634319000000|2021-10-15 17:30:00|118473.5|118273.5|118472|118272|118473.5|118273.5|118472|118272|4
1634319300000|2021-10-15 17:35:00|118471.5|118271.5|118454.5|118254.5|118471.5|118271.5|118453|118253|17
1634319600000|2021-10-15 17:40:00|118455.5|118255.5|118458.5|118258.5|118459|118259|118455.5|118255.5|8
1634319900000|2021-10-15 17:45:00|118458|118258|118440.1|118240.1|118458.5|118258.5|118440.1|118240.1|4
1634320200000|2021-10-15 17:50:00|118440.3|118240.3|118428.5|118228.5|118440.5|118289|118378|118228|33
1634320500000|2021-10-15 17:55:00|118428|118228|118428.5|118228.5|118429|118229|118428|118228|8
1634320800000|2021-10-15 18:00:00|118428|118228|118427|118227|118428|118228|118427|118227|4
1634321700000|2021-10-15 18:15:00|118423.5|118223.5|118423.5|118223.5|118424|118224|118423.5|118223.5|9
1634322000000|2021-10-15 18:20:00|118422.5|118222.5|118422|118222|118425.5|118225.5|118417|118217|22
1634322300000|2021-10-15 18:25:00|118421.5|118221.5|118425.5|118225.5|118425.5|118225.5|118421.5|118221.5|7
1634322600000|2021-10-15 18:30:00|118425|118225|118449.5|118249.5|118464.5|118305.3|118405.3|118225|51
1634322900000|2021-10-15 18:35:00|118449|118249|118458.3|118258.3|118461|118261|118448.5|118248.5|21
1634323200000|2021-10-15 18:40:00|118461.5|118261.5|118457|118257|118490.1|118322|118415.5|118255|53
1634323500000|2021-10-15 18:45:00|118456.5|118256.5|118467.2|118267.2|118472.1|118272.1|118438|118238|58
1634323800000|2021-10-15 18:50:00|118467.5|118267.5|118467.5|118267.5|118467.5|118267.5|118467|118267|3
1634324100000|2021-10-15 18:55:00|118467.3|118267.3|118455|118255|118467.3|118267.3|118449|118249|52
1634324400000|2021-10-15 19:00:00|118454.5|118254.5|118446.5|118246.5|118454.5|118254.5|118445.5|118245.5|31
1634324700000|2021-10-15 19:05:00|118449.5|118249.5|118470|118270|118493|118293|118449.5|118249.5|46
1634325000000|2021-10-15 19:10:00|118471|118271|118467.5|118267.5|118471|118271|118467.5|118267.5|9
1634325300000|2021-10-15 19:15:00|118467|118267|118467|118267|118467|118267|118467|118267|1
1634325600000|2021-10-15 19:20:00|118466.5|118266.5|118467.5|118267.5|118467.5|118267.5|118466.5|118266.5|4
1634325900000|2021-10-15 19:25:00|118467|118267|118455|118255|118467.5|118267.5|118454|118254|26
1634326200000|2021-10-15 19:30:00|118454|118254|118467.5|118267.5|118467.5|118267.5|118454|118254|21
1634326800000|2021-10-15 19:40:00|118462.5|118262.5|118438|118238|118463|118263|118437.5|118237.5|182
1634327100000|2021-10-15 19:45:00|118437.5|118237.5|118426.5|118226.5|118438|118238|118423|118223|25
1634327400000|2021-10-15 19:50:00|118427|118227|118430.5|118230.5|118432|118232|118427|118227|18
1634327700000|2021-10-15 19:55:00|118431|118231|118442.5|118242.5|118444.5|118244.5|118429.5|118229.5|18
1634515200000|2021-10-18 00:00:00|118425|118225|118654|118400|118732|118493.5|118332.5|117997.5|428
1634515500000|2021-10-18 00:05:00|118653|118401|118655.1|118455.1|118681|118505.1|118337.5|118002.5|216
1634515800000|2021-10-18 00:10:00|118656.1|118456.1|118744.5|118644.5|118750|118650|118605.1|118455.1|245
1634516100000|2021-10-18 00:15:00|118749|118649|118755.4|118655.4|118787.5|118687.5|118725.4|118625.4|285
1634516400000|2021-10-18 00:20:00|118755|118655|118769.1|118669.1|118772.1|118672.1|118725|118625|265
1634516700000|2021-10-18 00:25:00|118772.1|118672.1|118762.6|118662.6|118773.9|118673.9|118751.6|118651.6|132
1634517000000|2021-10-18 00:30:00|118762.4|118662.4|118745|118645|118770.6|118670.6|118715|118615|261
1634517300000|2021-10-18 00:35:00|118742.9|118642.9|118689.6|118589.6|118742.9|118642.9|118683|118583|276
1634517600000|2021-10-18 00:40:00|118687.6|118587.6|118678.1|118578.1|118691.6|118591.6|118647|118547|245
1634517900000|2021-10-18 00:45:00|118680.4|118580.4|118676.4|118576.4|118692.1|118592.1|118666.4|118566.4|216
1634518200000|2021-10-18 00:50:00|118675|118575|118662.4|118562.4|118686|118586|118646.5|118546.5|123
1634518500000|2021-10-18 00:55:00|118662.5|118562.5|118690.6|118590.6|118722.6|118622.6|118662.5|118562.5|216
1634518800000|2021-10-18 01:00:00|118684.7|118584.7|118576|118476|118699.1|118599.1|118576|118476|297
1634519100000|2021-10-18 01:05:00|118575.5|118475.5|118538|118438|118594.4|118494.4|118501|118401|349
1634519400000|2021-10-18 01:10:00|118536|118436|118562.5|118462.5|118562.5|118462.5|118529.3|118429.3|118
1634519700000|2021-10-18 01:15:00|118558.5|118458.5|118531.4|118431.4|118559.5|118459.5|118485.5|118385.5|245
1634520000000|2021-10-18 01:20:00|118531.5|118431.5|118462.4|118362.4|118531.5|118431.5|118462.3|118362.3|195
1634520300000|2021-10-18 01:25:00|118462.6|118362.6|118460.9|118360.9|118500.5|118400.5|118436.4|118336.4|364
1634520600000|2021-10-18 01:30:00|118461|118361|118427.5|118327.5|118505|118405|118415|118315|385
1634520900000|2021-10-18 01:35:00|118430.8|118330.8|118518.6|118418.6|118518.6|118418.6|118428.3|118328.3|472
1634521200000|2021-10-18 01:40:00|118513.5|118413.5|118498.6|118398.6|118519.6|118419.6|118471|118371|315
1634521500000|2021-10-18 01:45:00|118499.1|118399.1|118509.6|118409.6|118549.6|118449.6|118491.9|118391.9|275
1634521800000|2021-10-18 01:50:00|118510.5|118410.5|118540.4|118440.4|118540.4|118440.4|118491.6|118391.6|311
1634522100000|2021-10-18 01:55:00|118535|118435|118532|118432|118545.5|118445.5|118514.5|118414.5|161
1634522400000|2021-10-18 02:00:00|118532.5|118432.5|118500|118400|118572|118472|118490.9|118390.9|313
1634522700000|2021-10-18 02:05:00|118500.1|118400.1|118500.4|118400.4|118524.5|118424.5|118485.4|118385.4|225
1634523000000|2021-10-18 02:10:00|118500.9|118400.9|118564|118464|118564|118464|118500.4|118400.4|259
1634523300000|2021-10-18 02:15:00|118564.5|118464.5|118569.5|118469.5|118584.5|118484.5|118554.5|118454.5|103
1634523600000|2021-10-18 02:20:00|118573|118473|118554.5|118454.5|118595|118495|118554.5|118454.5|176
1634523900000|2021-10-18 02:25:00|118554.6|118454.6|118571|118471|118590.6|118490.6|118554.1|118454.1|178
1634524200000|2021-10-18 02:30:00|118570.5|118470.5|118653.5|118553.5|118662.5|118562.5|118570|118470|289
1634524500000|2021-10-18 02:35:00|118653.9|118553.9|118677.9|118577.9|118708.8|118608.8|118652.4|118552.4|311
1634524800000|2021-10-18 02:40:00|118677.1|118577.1|118708.9|118608.9|118721.5|118621.5|118676.9|118576.9|170
1634525100000|2021-10-18 02:45:00|118709.5|118609.5|118723|118623|118735|118635|118705|118605|129
1634525400000|2021-10-18 02:50:00|118722.5|118622.5|118685|118585|118747.1|118647.1|118682.1|118582.1|158
1634525700000|2021-10-18 02:55:00|118684.5|118584.5|118720.1|118620.1|118722.6|118622.6|118678.5|118578.5|212
1634526000000|2021-10-18 03:00:00|118716.4|118616.4|118670.6|118570.6|118718|118618|118669.5|118569.5|157
1634526300000|2021-10-18 03:05:00|118671.1|118571.1|118732.1|118632.1|118736.1|118636.1|118671.1|118571.1|185
1634526600000|2021-10-18 03:10:00|118732.5|118632.5|118774.5|118674.5|118785|118685|118731.1|118631.1|201
1634526900000|2021-10-18 03:15:00|118775|118675|118755|118655|118788.6|118688.6|118755|118655|203
1634527200000|2021-10-18 03:20:00|118758.3|118658.3|118746.5|118646.5|118782.1|118682.1|118708.8|118608.8|276
1634527500000|2021-10-18 03:25:00|118747.5|118647.5|118745|118645|118754.5|118654.5|118728.9|118628.9|131
1634527800000|2021-10-18 03:30:00|118744.1|118644.1|118712|118612|118744.1|118644.1|118705.4|118605.4|144
1634528100000|2021-10-18 03:35:00|118712.5|118612.5|118734|118634|118734|118634|118706.9|118606.9|165
1634528400000|2021-10-18 03:40:00|118733.5|118633.5|118733.1|118633.1|118756.4|118656.4|118732.1|118632.1|203
1634528700000|2021-10-18 03:45:00|118733.6|118633.6|118721.6|118621.6|118743.1|118643.1|118721.6|118621.6|108
1634529000000|2021-10-18 03:50:00|118722.1|118622.1|118761.5|118661.5|118761.5|118661.5|118722.1|118622.1|117
1634529300000|2021-10-18 03:55:00|118762.8|118662.8|118800.5|118700.5|118806.4|118706.4|118751|118651|115
1634529600000|2021-10-18 04:00:00|118801.5|118701.5|118725.9|118625.9|118806|118706|118714.1|118614.1|175
1634529900000|2021-10-18 04:05:00|118726.4|118626.4|118831.4|118731.4|118835.9|118735.9|118725.4|118625.4|198
1634530200000|2021-10-18 04:10:00|118829.9|118729.9|118805.6|118705.6|118835|118735|118793.5|118693.5|232
1634530500000|2021-10-18 04:15:00|118806.6|118706.6|118809.6|118709.6|118813|118713|118790.1|118690.1|137
1634530800000|2021-10-18 04:20:00|118810.1|118710.1|118872.6|118772.6|118876.5|118776.5|118810.1|118710.1|259
1634531100000|2021-10-18 04:25:00|118872|118772|118830.4|118730.4|118873.6|118773.6|118830.4|118730.4|182
1634531400000|2021-10-18 04:30:00|118831.5|118731.5|118856|118756|118857|118757|118826|118726|130
1634531700000|2021-10-18 04:35:00|118856.5|118756.5|118841.6|118741.6|118856.5|118756.5|118841|118741|139
1634532000000|2021-10-18 04:40:00|118848.8|118748.8|118864.6|118764.6|118892.9|118792.9|118847|118747|126
1634532300000|2021-10-18 04:45:00|118865|118765|118852.9|118752.9|118883.5|118783.5|118845.4|118745.4|202
1634532600000|2021-10-18 04:50:00|118846|118746|118884.8|118784.8|118884.8|118784.8|118845|118745|161
1634532900000|2021-10-18 04:55:00|118884.4|118784.4|118914.6|118814.6|118923|118823|118877.4|118777.4|227
1634533200000|2021-10-18 05:00:00|118915|118815|118846.1|118746.1|118918|118818|118844.6|118744.6|189
1634533500000|2021-10-18 05:05:00|118847|118747|118870.4|118770.4|118874.9|118774.9|118837|118737|232
1634533800000|2021-10-18 05:10:00|118868.5|118768.5|118887.6|118787.6|118916.4|118816.4|118868|118768|245
1634534100000|2021-10-18 05:15:00|118887.5|118787.5|118866.5|118766.5|118895.1|118795.1|118861.9|118761.9|109
1634534400000|2021-10-18 05:20:00|118872.7|118772.7|118855.5|118755.5|118896.1|118796.1|118854|118754|155
1634534700000|2021-10-18 05:25:00|118851.5|118751.5|118827.1|118727.1|118852|118752|118815.9|118715.9|113
1634535000000|2021-10-18 05:30:00|118826.5|118726.5|118797.5|118697.5|118845.1|118745.1|118781.6|118681.6|231
1634535300000|2021-10-18 05:35:00|118797|118697|118817.5|118717.5|118817.6|118717.6|118792|118692|152
1634535600000|2021-10-18 05:40:00|118818|118718|118754|118654|118818.9|118718.9|118747.9|118647.9|155
1634535900000|2021-10-18 05:45:00|118753.5|118653.5|118780.4|118680.4|118786|118686|118734.6|118634.6|232
1634536200000|2021-10-18 05:50:00|118780.9|118680.9|118784.5|118684.5|118812.5|118712.5|118752.5|118652.5|295
1634536500000|2021-10-18 05:55:00|118785.4|118685.4|118810.5|118710.5|118833.5|118733.5|118766.1|118666.1|273
1634536800000|2021-10-18 06:00:00|118805.5|118705.5|118885.5|118785.5|118889|118789|118778.9|118678.9|390
1634537100000|2021-10-18 06:05:00|118885|118785|118860|118760|118905.5|118805.5|118850.4|118750.4|207
1634537400000|2021-10-18 06:10:00|118860.1|118760.1|118850|118750|118862|118762|118810|118710|297
1634537700000|2021-10-18 06:15:00|118849.5|118749.5|118860.6|118760.6|118862.1|118762.1|118834.5|118734.5|194
1634538000000|2021-10-18 06:20:00|118862|118762|118880.6|118780.6|118904.5|118804.5|118855|118755|273
1634538300000|2021-10-18 06:25:00|118879.4|118779.4|118916.5|118816.5|118934|118834|118878.9|118778.9|220
1634538600000|2021-10-18 06:30:00|118914.4|118814.4|118917.9|118817.9|118931.9|118831.9|118884.9|118784.9|85
1634538900000|2021-10-18 06:35:00|118920|118820|118930|118830|118933.1|118833.1|118920|118820|13
1634539200000|2021-10-18 06:40:00|118926.2|118826.2|118920|118820|118926.2|118826.2|118920|118820|3
1634539500000|2021-10-18 06:45:00|118916.6|118816.6|118970|118770|118972.6|118846.9|118912.1|118767.1|33
1634539800000|2021-10-18 06:50:00|118968.1|118768.1|118876.6|118776.6|118968.1|118776.6|118870|118711|137
1634540100000|2021-10-18 06:55:00|118927.1|118727.1|118935.1|118835.1|118967.1|118835.1|118910|118724.4|45
1634540400000|2021-10-18 07:00:00|118930|118830|118951|118751|118964.5|118830|118905.1|118743.9|81
1634540700000|2021-10-18 07:05:00|118950.5|118750.5|118904.2|118804.2|118953.1|118809.3|118904.2|118744.9|77
1634541000000|2021-10-18 07:10:00|118903.7|118803.7|118889.4|118789.4|118903.7|118803.7|118885|118785|108
1634541300000|2021-10-18 07:15:00|118888.9|118788.9|118843.5|118743.5|118888.9|118788.9|118834|118734|83
1634541600000|2021-10-18 07:20:00|118844|118744|118893.5|118693.5|118909.5|118765.1|118843.5|118688.5|192
1634541900000|2021-10-18 07:25:00|118892.5|118692.5|118818.5|118618.5|118893.5|118693.5|118813.4|118613.4|167
1634542200000|2021-10-18 07:30:00|118820.5|118620.5|118867|118667|118890|118690|118816|118616|180
1634542500000|2021-10-18 07:35:00|118866|118666|118805|118605|118882.9|118682.9|118782.7|118582.7|200
1634542800000|2021-10-18 07:40:00|118786.3|118586.3|118822.6|118622.6|118860|118660|118774.5|118574.5|240
1634543100000|2021-10-18 07:45:00|118823|118623|118829.5|118629.5|118833|118633|118794.5|118594.5|100
1634543400000|2021-10-18 07:50:00|118825.6|118625.6|118787.6|118687.6|118833.4|118712.6|118777.6|118620|127
1634543700000|2021-10-18 07:55:00|118784.5|118684.5|118830.1|118630.1|118838.6|118691|118756.6|118620.5|156
1634544000000|2021-10-18 08:00:00|118830|118630|118832|118632|118834.5|118688|118771.4|118619.3|156
1634544300000|2021-10-18 08:05:00|118831.5|118631.5|118821|118621|118831.5|118675.5|118759.9|118617.5|96
1634544600000|2021-10-18 08:10:00|118822.8|118622.8|118832.5|118632.5|118835.3|118635.3|118820|118620|66
1634544900000|2021-10-18 08:15:00|118833.5|118633.5|118790|118690|118837.5|118698.8|118780|118630|66
1634545200000|2021-10-18 08:20:00|118790.2|118690.2|118784.7|118684.7|118791.5|118691.5|118783.4|118683.4|32
1634545500000|2021-10-18 08:25:00|118788|118688|118792.2|118692.2|118795.2|118695.2|118786.4|118686.4|55
1634545800000|2021-10-18 08:30:00|118791.7|118691.7|118837.2|118637.2|118837.2|118692.2|118782.1|118635|73
1634546100000|2021-10-18 08:35:00|118836.9|118636.9|118876.8|118776.8|118876.8|118776.8|118783.6|118636.7|93
1634546400000|2021-10-18 08:40:00|118877.3|118777.3|118913.5|118713.5|118936.3|118788.1|118873.2|118712.5|71
1634546700000|2021-10-18 08:45:00|118915|118715|118901.5|118701.5|118916.5|118768.1|118865.5|118690.5|73
1634547000000|2021-10-18 08:50:00|118902|118702|118869.2|118769.2|118926|118779.5|118869.2|118701|54
1634547300000|2021-10-18 08:55:00|118865.4|118765.4|118868.5|118768.5|118870|118770|118858.7|118758.7|43
1634547600000|2021-10-18 09:00:00|118868|118768|118861.4|118761.4|118869.7|118769.7|118857.6|118757.6|15
1634547900000|2021-10-18 09:05:00|118861.9|118761.9|118886|118786|118888.5|118788.5|118861.9|118761.9|25
1634548200000|2021-10-18 09:10:00|118887|118787|118915|118815|118917.5|118817.5|118887|118787|22
1634548500000|2021-10-18 09:15:00|118911.8|118811.8|118902.3|118802.3|118916.7|118816.7|118902.3|118802.3|20
1634548800000|2021-10-18 09:20:00|118901.3|118801.3|118954|118754|118954|118801.3|118894|118739|10
1634549100000|2021-10-18 09:25:00|118953.5|118753.5|118981|118781|118981|118846.5|118922|118753.5|24
1634549400000|2021-10-18 09:30:00|118976|118776|118928|118828|118981.5|118835.5|118908.4|118772.5|22
1634549700000|2021-10-18 09:35:00|118925.5|118825.5|118903.8|118803.8|118973.9|118825.5|118903.3|118773.9|19
1634550000000|2021-10-18 09:40:00|118904.5|118804.5|118907|118807|118907.5|118807.5|118904.5|118804.5|6
1634550300000|2021-10-18 09:45:00|118907.5|118807.5|118916.5|118816.5|118971.5|118828.5|118907|118771.5|18
1634550600000|2021-10-18 09:50:00|118917.5|118817.5|118963|118763|118964|118817.5|118913|118758|7
1634550900000|2021-10-18 09:55:00|118963.5|118763.5|118919|118819|118974|118833.5|118918|118763.5|20
1634551200000|2021-10-18 10:00:00|118920.5|118820.5|118918.5|118818.5|118920.5|118820.5|118918.5|118818.5|4
1634551500000|2021-10-18 10:05:00|118919.5|118819.5|118974|118774|118974|118819.5|118916.2|118771.5|9
1634551800000|2021-10-18 10:10:00|118973.6|118773.6|118979|118779|118979|118779|118973|118773|9
1634552100000|2021-10-18 10:15:00|118931|118831|118986.5|118786.5|118987.8|118838.3|118929|118779.5|15
1634552400000|2021-10-18 10:20:00|118985|118785|118971.5|118771.5|118985|118830|118930|118771|9
1634552700000|2021-10-18 10:25:00|118916|118816|118916.9|118816.9|118961.5|118816.9|118906.3|118760.2|9
1634553000000|2021-10-18 10:30:00|118915.1|118815.1|118918.7|118818.7|118918.7|118818.7|118910.3|118810.3|20
1634553300000|2021-10-18 10:35:00|118918.2|118818.2|118921.2|118821.2|118921.2|118821.2|118913.2|118813.2|10
1634553600000|2021-10-18 10:40:00|118917.7|118817.7|118919.2|118819.2|118979|118830|118891.3|118760|52
1634553900000|2021-10-18 10:45:00|118919.7|118819.7|118935.7|118835.7|118936.7|118836.7|118915|118815|25
1634554200000|2021-10-18 10:50:00|118935.5|118835.5|118911.5|118811.5|118935.7|118835.7|118910|118810|34
1634554500000|2021-10-18 10:55:00|118912|118812|118966.5|118766.5|118966.5|118812|118911.5|118760.8|22
1634554800000|2021-10-18 11:00:00|118913.2|118813.2|118932.4|118832.4|118973|118835.5|118909.4|118766.1|32
1634555100000|2021-10-18 11:05:00|118936|118836|118935.7|118835.7|118936.2|118836.2|118931.9|118831.9|5
1634555400000|2021-10-18 11:10:00|118936.2|118836.2|118920.3|118820.3|118936.2|118836.2|118899.7|118799.7|33
1634555700000|2021-10-18 11:15:00|118919.9|118819.9|118929.9|118829.9|118936.4|118836.4|118919.9|118819.9|19
1634556000000|2021-10-18 11:20:00|118929.4|118829.4|118916.7|118816.7|118968.5|118829.4|118908.2|118768.5|38
1634556300000|2021-10-18 11:25:00|118925|118825|118929.5|118829.5|118936.8|118836.8|118895.4|118795.4|30
1634556600000|2021-10-18 11:30:00|118929|118829|118922|118822|118929|118829|118921|118821|22
1634556900000|2021-10-18 11:35:00|118922.5|118822.5|118924|118824|118974.5|118824|118922|118773.5|10
1634557200000|2021-10-18 11:40:00|118926.5|118826.5|118930.5|118830.5|118930.5|118830.5|118926.5|118826.5|11
1634557500000|2021-10-18 11:45:00|118931|118831|119027.5|118827.5|119027.5|118877.5|118931|118826.1|56
1634557800000|2021-10-18 11:50:00|119027|118827|119003.3|118803.3|119027.5|118859.7|118956.7|118803.3|22
1634558100000|2021-10-18 11:55:00|119002.8|118802.8|118928.2|118828.2|119004|118831.9|118925.7|118793.8|22
1634558400000|2021-10-18 12:00:00|118922.2|118822.2|118922|118722|118990|118840|118870.5|118722|80
1634558700000|2021-10-18 12:05:00|118923|118723|118923.7|118723.7|118931.5|118799.8|118877.8|118723|51
1634559000000|2021-10-18 12:10:00|118923.2|118723.2|118918.3|118718.3|118923.2|118723.2|118914.2|118714.2|9
1634559300000|2021-10-18 12:15:00|118917.6|118717.6|118916.7|118716.7|118917.8|118717.8|118915.9|118715.9|9
1634559600000|2021-10-18 12:20:00|118917.2|118717.2|118911.7|118711.7|118925.6|118774.1|118869.3|118711.7|24
1634559900000|2021-10-18 12:25:00|118912.2|118712.2|118890.5|118790.5|118913|118795|118854|118712.2|36
1634560200000|2021-10-18 12:30:00|118891.5|118791.5|118859.4|118759.4|118933.6|118791.5|118859.4|118716|8
1634560500000|2021-10-18 12:35:00|118858.9|118758.9|118917.5|118717.5|118918|118770|118849.9|118713|24
1634560800000|2021-10-18 12:40:00|118918|118718|118922|118722|118924.5|118724.5|118918|118718|10
1634561100000|2021-10-18 12:45:00|118925|118725|118926.5|118726.5|118933.8|118800|118887.4|118716.5|28
1634561400000|2021-10-18 12:50:00|118920.5|118720.5|118941.5|118741.5|118948|118764|118864|118719.5|22
1634561700000|2021-10-18 12:55:00|118939|118739|118973|118773|118973|118810.5|118895.5|118739|13
1634562000000|2021-10-18 13:00:00|118973.4|118773.4|118985|118785|118985|118785|118973.4|118773.4|21
1634562300000|2021-10-18 13:05:00|118985.6|118785.6|118958.8|118858.8|118985.6|118858.8|118940|118785.6|20
1634562600000|2021-10-18 13:10:00|118958.7|118858.7|118958.5|118858.5|118961.2|118861.2|118958.5|118858.5|8
1634562900000|2021-10-18 13:15:00|118958|118858|118958.3|118858.3|118998|118860.1|118937.9|118785|37
1634563200000|2021-10-18 13:20:00|118956.7|118856.7|118936|118836|118987.5|118860|118936|118785.5|44
1634563500000|2021-10-18 13:25:00|118935|118835|118916.8|118816.8|118981.2|118835|118908|118770.2|50
1634563800000|2021-10-18 13:30:00|118913.5|118813.5|118908.5|118808.5|118925.5|118825.5|118901|118801|54
1634564100000|2021-10-18 13:35:00|118912|118812|118916|118816|118920|118820|118909|118809|29
1634564400000|2021-10-18 13:40:00|118917|118817|118898|118798|118917.5|118817.5|118892|118792|74
1634564700000|2021-10-18 13:45:00|118898.5|118798.5|118898|118798|118905.5|118805.5|118894|118794|31
1634565000000|2021-10-18 13:50:00|118897.5|118797.5|118899|118799|118908.5|118808.5|118897.5|118797.5|32
1634565300000|2021-10-18 13:55:00|118895|118795|118899|118799|118903.5|118803.5|118895|118795|18
1634565600000|2021-10-18 14:00:00|118904.5|118804.5|118872.5|118772.5|118909|118809|118872.5|118772.5|25
1634565900000|2021-10-18 14:05:00|118872|118772|118838.5|118738.5|118879|118779|118838.5|118738.5|27
1634566200000|2021-10-18 14:10:00|118839|118739|118869.5|118669.5|118910|118739.5|118808|118653.5|78
1634566500000|2021-10-18 14:15:00|118870.5|118670.5|118870|118670|118880|118715.8|118813.8|118664.5|34
1634566800000|2021-10-18 14:20:00|118870.5|118670.5|118871|118671|118875.2|118740.5|118825.5|118670.5|42
1634567100000|2021-10-18 14:25:00|118871.4|118671.4|118875|118675|118883.5|118683.5|118869.6|118669.6|34
1634567400000|2021-10-18 14:30:00|118876|118676|118750.9|118650.9|118877|118722.2|118750.9|118610.2|54
1634567700000|2021-10-18 14:35:00|118751.4|118651.4|118765|118565|118765|118651.4|118704.9|118560.8|84
1634568000000|2021-10-18 14:40:00|118766|118566|118742|118642|118783.5|118642.4|118730|118566|30
1634568300000|2021-10-18 14:45:00|118741|118641|118716.3|118616.3|118741|118641|118713.5|118613.5|47
1634568600000|2021-10-18 14:50:00|118716|118616|118721|118621|118763|118622.1|118713.7|118562.5|22
1634568900000|2021-10-18 14:55:00|118720.5|118620.5|118655|118555|118720.5|118620.5|118632.5|118532.5|109
1634569200000|2021-10-18 15:00:00|118656|118556|118697.5|118597.5|118711|118603.5|118654|118500.5|83
1634569500000|2021-10-18 15:05:00|118696.5|118596.5|118745.5|118545.5|118772|118626.5|118679|118545.5|85
1634569800000|2021-10-18 15:10:00|118746.5|118546.5|118746.5|118546.5|118758.5|118610.5|118675|118544.5|70
1634570100000|2021-10-18 15:15:00|118756|118556|118743.9|118543.9|118760|118560|118736.5|118536.5|17
1634570400000|2021-10-18 15:20:00|118742.5|118542.5|118702.5|118502.5|118742.5|118582.9|118664.8|118502.5|31
1634570700000|2021-10-18 15:25:00|118703|118503|118642.2|118542.2|118705|118574.5|118639.7|118491.4|45
1634571000000|2021-10-18 15:30:00|118640|118540|118623.5|118523.5|118642|118542|118610|118510|38
1634571300000|2021-10-18 15:35:00|118623|118523|118675|118475|118678.3|118523|118623|118473.5|15
1634571600000|2021-10-18 15:40:00|118675.8|118475.8|118672.8|118472.8|118687.3|118487.3|118672.3|118472.3|16
1634571900000|2021-10-18 15:45:00|118672.5|118472.5|118674.5|118474.5|118674.5|118474.5|118670|118470|10
1634572200000|2021-10-18 15:50:00|118672.3|118472.3|118668.5|118468.5|118672.3|118472.3|118668.5|118468.5|3
1634572500000|2021-10-18 15:55:00|118668.4|118468.4|118669.4|118469.4|118670.8|118470.8|118668.4|118468.4|4
1634572800000|2021-10-18 16:00:00|118668.4|118468.4|118611.1|118511.1|118668.4|118515.4|118611.1|118468.4|11
1634573100000|2021-10-18 16:05:00|118610.6|118510.6|118624.5|118524.5|118625|118525|118610.1|118510.1|18
1634573400000|2021-10-18 16:10:00|118625|118525|118622.2|118522.2|118625|118525|118622.2|118522.2|9
1634573700000|2021-10-18 16:15:00|118621.7|118521.7|118620.5|118520.5|118621.7|118521.7|118620.5|118520.5|2
1634574000000|2021-10-18 16:20:00|118620|118520|118623|118523|118623.5|118523.5|118619.4|118519.4|15
1634574300000|2021-10-18 16:25:00|118623.5|118523.5|118620.8|118520.8|118623.5|118523.5|118619.5|118519.5|5
1634574600000|2021-10-18 16:30:00|118620.9|118520.9|118621.5|118521.5|118621.5|118521.5|118620.9|118520.9|2
1634574900000|2021-10-18 16:35:00|118671.6|118471.6|118663.3|118463.3|118671.6|118471.6|118662.3|118462.3|5
1634575200000|2021-10-18 16:40:00|118663.8|118463.8|118619|118519|118663.8|118519.5|118613.5|118463.8|9
1634575500000|2021-10-18 16:45:00|118618.5|118518.5|118638|118538|118639|118539|118618|118518|15
1634575800000|2021-10-18 16:50:00|118638.5|118538.5|118639.5|118539.5|118639.5|118539.5|118638.5|118538.5|3
1634576100000|2021-10-18 16:55:00|118640|118540|118641|118541|118654|118554|118631|118531|18
1634576400000|2021-10-18 17:00:00|118637|118537|118637|118537|118637|118537|118637|118537|1
1634577300000|2021-10-18 17:15:00|118636.5|118536.5|118616.5|118516.5|118637|118537|118615|118515|12
1634577600000|2021-10-18 17:20:00|118617|118517|118616.5|118516.5|118617.5|118517.5|118616.5|118516.5|6
1634577900000|2021-10-18 17:25:00|118615|118515|118631|118531|118631|118531|118615|118515|5
1634578200000|2021-10-18 17:30:00|118631.5|118531.5|118640.5|118540.5|118642|118542|118631|118531|9
1634578500000|2021-10-18 17:35:00|118641.5|118541.5|118641|118541|118641.5|118541.5|118640.5|118540.5|6
1634578800000|2021-10-18 17:40:00|118641.5|118541.5|118641|118541|118641.5|118541.5|118641|118541|2
1634579100000|2021-10-18 17:45:00|118641.5|118541.5|118641|118541|118641.5|118541.5|118640|118540|7
1634579400000|2021-10-18 17:50:00|118641.5|118541.5|118641|118541|118641.5|118541.5|118641|118541|2
1634579700000|2021-10-18 17:55:00|118641.5|118541.5|118640.5|118540.5|118641.5|118541.5|118640.5|118540.5|12
1634580000000|2021-10-18 18:00:00|118641.4|118541.4|118640.5|118540.5|118641.4|118541.4|118640.5|118540.5|6
1634580300000|2021-10-18 18:05:00|118641|118541|118640.5|118540.5|118641|118541|118640.5|118540.5|4
1634580600000|2021-10-18 18:10:00|118641|118541|118646|118546|118650.5|118550.5|118640.5|118540.5|15
1634580900000|2021-10-18 18:15:00|118696.5|118496.5|118695.5|118495.5|118696.5|118496.5|118695.5|118495.5|3
1634581200000|2021-10-18 18:20:00|118695|118495|118695|118495|118695|118495|118694.5|118494.5|3
1634581500000|2021-10-18 18:25:00|118695.5|118495.5|118695.5|118495.5|118696.5|118496.5|118695.5|118495.5|8
1634581800000|2021-10-18 18:30:00|118696|118496|118640.5|118540.5|118696|118541.5|118640|118490.5|18
1634582100000|2021-10-18 18:35:00|118640|118540|118640.5|118540.5|118641|118541|118640|118540|3
1634582400000|2021-10-18 18:40:00|118641.5|118541.5|118640|118540|118649.5|118549.5|118640|118540|11
1634582700000|2021-10-18 18:45:00|118640.5|118540.5|118650|118550|118650|118550|118640|118540|4
1634583000000|2021-10-18 18:50:00|118651|118551|118650.5|118550.5|118651.5|118551.5|118650.5|118550.5|8
1634583300000|2021-10-18 18:55:00|118651.5|118551.5|118650.5|118550.5|118651.5|118551.5|118650.5|118550.5|7
1634583600000|2021-10-18 19:00:00|118651.5|118551.5|118650.5|118550.5|118651.5|118551.5|118650.5|118550.5|4
1634583900000|2021-10-18 19:05:00|118652|118552|118650.5|118550.5|118652|118552|118650.5|118550.5|2
1634584200000|2021-10-18 19:10:00|118651.5|118551.5|118650|118550|118651.5|118551.5|118650|118550|5
1634584500000|2021-10-18 19:15:00|118650.5|118550.5|118650.5|118550.5|118650.5|118550.5|118650|118550|3
1634585100000|2021-10-18 19:25:00|118650|118550|118645|118545|118650|118550|118645|118545|11
1634585700000|2021-10-18 19:35:00|118645.5|118545.5|118761|118561|118761.5|118611|118645.5|118506.8|25
1634586000000|2021-10-18 19:40:00|118761.5|118561.5|118740|118540|118761.5|118561.5|118740|118540|9
1634586300000|2021-10-18 19:45:00|118740.5|118540.5|118705|118605|118755|118605|118705|118540.5|5
1634586600000|2021-10-18 19:50:00|118700|118600|118695|118595|118700|118600|118695|118595|2
1634586900000|2021-10-18 19:55:00|118700|118600|118700|118600|118700|118600|118700|118600|1
1634601600000|2021-10-19 00:00:00|118818.4|118483.4|118646.5|118446.5|118847.1|118528|118646.5|118446.5|228
1634601900000|2021-10-19 00:05:00|118652|118452|118630|118530|118711.6|118538.3|118624.5|118439.5|107
1634602200000|2021-10-19 00:10:00|118626|118526|118537.4|118437.4|118630|118530|118515|118415|248
1634602500000|2021-10-19 00:15:00|118537.9|118437.9|118536|118436|118552.4|118452.4|118507.7|118407.7|292
1634602800000|2021-10-19 00:20:00|118536.4|118436.4|118519.5|118419.5|118562.4|118462.4|118510.1|118410.1|267
1634603100000|2021-10-19 00:25:00|118515|118415|118450|118350|118524.9|118424.9|118441.1|118341.1|251
1634603400000|2021-10-19 00:30:00|118452.5|118352.5|118475.9|118375.9|118483.5|118383.5|118425|118325|274
1634603700000|2021-10-19 00:35:00|118477.9|118377.9|118547.5|118447.5|118547.8|118447.8|118477.9|118377.9|263
1634604000000|2021-10-19 00:40:00|118548|118448|118495|118395|118548|118448|118488.1|118388.1|266
1634604300000|2021-10-19 00:45:00|118496.4|118396.4|118495|118395|118538.6|118438.6|118484.5|118384.5|227
1634604600000|2021-10-19 00:50:00|118494.5|118394.5|118531.9|118431.9|118545|118445|118494.5|118394.5|260
1634604900000|2021-10-19 00:55:00|118532.4|118432.4|118511.1|118411.1|118555.4|118455.4|118509.9|118409.9|249
1634605200000|2021-10-19 01:00:00|118509.1|118409.1|118555.5|118455.5|118556|118456|118494.3|118394.3|260
1634605500000|2021-10-19 01:05:00|118554.4|118454.4|118518.6|118418.6|118557.5|118457.5|118499.6|118399.6|296
1634605800000|2021-10-19 01:10:00|118518.1|118418.1|118475.9|118375.9|118519.6|118419.6|118454.1|118354.1|216
1634606100000|2021-10-19 01:15:00|118475.5|118375.5|118519.9|118419.9|118529.4|118429.4|118468.5|118368.5|259
1634606400000|2021-10-19 01:20:00|118520|118420|118533.5|118433.5|118554.5|118454.5|118510.4|118410.4|291
1634606700000|2021-10-19 01:25:00|118531|118431|118525|118425|118545|118445|118500.9|118400.9|166
1634607000000|2021-10-19 01:30:00|118525.5|118425.5|118503.1|118403.1|118545|118445|118483.5|118383.5|289
1634607300000|2021-10-19 01:35:00|118505.4|118405.4|118456|118356|118510|118410|118452.6|118352.6|252
1634607600000|2021-10-19 01:40:00|118455.5|118355.5|118404.7|118304.7|118455.5|118355.5|118374.7|118274.7|377
1634607900000|2021-10-19 01:45:00|118401.4|118301.4|118368.8|118268.8|118404.7|118304.7|118351.5|118251.5|356
1634608200000|2021-10-19 01:50:00|118368|118268|118316.5|118216.5|118378|118278|118305|118205|290
1634608500000|2021-10-19 01:55:00|118319|118219|118355.1|118255.1|118364.1|118264.1|118310|118210|224
1634608800000|2021-10-19 02:00:00|118355.6|118255.6|118350.6|118250.6|118385|118285|118342.9|118242.9|396
1634609100000|2021-10-19 02:05:00|118350.1|118250.1|118376.1|118276.1|118378.9|118278.9|118327.9|118227.9|251
1634609400000|2021-10-19 02:10:00|118375.9|118275.9|118381.5|118281.5|118405|118305|118361.3|118261.3|211
1634609700000|2021-10-19 02:15:00|118380.8|118280.8|118373.3|118273.3|118384.1|118284.1|118365.5|118265.5|196
1634610000000|2021-10-19 02:20:00|118372|118272|118421.3|118321.3|118429.8|118329.8|118371.9|118271.9|202
1634610300000|2021-10-19 02:25:00|118423|118323|118404.9|118304.9|118427.9|118327.9|118395.9|118295.9|186
1634610600000|2021-10-19 02:30:00|118405|118305|118351.1|118251.1|118405|118305|118334.6|118234.6|230
1634610900000|2021-10-19 02:35:00|118352.1|118252.1|118339.1|118239.1|118352.4|118252.4|118332.1|118232.1|163
1634611200000|2021-10-19 02:40:00|118340.1|118240.1|118349.6|118249.6|118350.4|118250.4|118333.5|118233.5|169
1634611500000|2021-10-19 02:45:00|118357.4|118257.4|118310.6|118210.6|118357.4|118257.4|118309.5|118209.5|169
1634611800000|2021-10-19 02:50:00|118311|118211|118287.6|118187.6|118322.6|118222.6|118280.1|118180.1|200
1634612100000|2021-10-19 02:55:00|118288.5|118188.5|118259|118159|118289.6|118189.6|118235|118135|328
1634612400000|2021-10-19 03:00:00|118258|118158|118201|118101|118280|118180|118190.5|118090.5|275
1634612700000|2021-10-19 03:05:00|118200.5|118100.5|118292.1|118192.1|118305|118205|118200.5|118100.5|280
1634613000000|2021-10-19 03:10:00|118290.9|118190.9|118260.5|118160.5|118293.1|118193.1|118254.6|118154.6|257
1634613300000|2021-10-19 03:15:00|118256|118156|118234.1|118134.1|118286.5|118186.5|118224.6|118124.6|136
1634613600000|2021-10-19 03:20:00|118233.1|118133.1|118250.9|118150.9|118260.1|118160.1|118228|118128|146
1634613900000|2021-10-19 03:25:00|118245|118145|118266.5|118166.5|118268.9|118168.9|118229.6|118129.6|131
1634614200000|2021-10-19 03:30:00|118266.6|118166.6|118256.5|118156.5|118268.6|118168.6|118215|118115|146
1634614500000|2021-10-19 03:35:00|118256|118156|118197.6|118097.6|118256|118156|118174.9|118074.9|224
1634614800000|2021-10-19 03:40:00|118202.1|118102.1|118224.4|118124.4|118235|118135|118193.1|118093.1|150
1634615100000|2021-10-19 03:45:00|118225.9|118125.9|118243|118143|118244.4|118144.4|118213.4|118113.4|164
1634615400000|2021-10-19 03:50:00|118242|118142|118234.6|118134.6|118250.6|118150.6|118214.1|118114.1|75
1634615700000|2021-10-19 03:55:00|118235.1|118135.1|118241.9|118141.9|118242|118142|118210.6|118110.6|131
1634616000000|2021-10-19 04:00:00|118244|118144|118225.6|118125.6|118252|118152|118223.1|118123.1|158
1634616300000|2021-10-19 04:05:00|118225.4|118125.4|118225|118125|118233.6|118133.6|118202.1|118102.1|82
1634616600000|2021-10-19 04:10:00|118227.4|118127.4|118207.4|118107.4|118247.5|118147.5|118198.9|118098.9|100
1634616900000|2021-10-19 04:15:00|118205|118105|118194|118094|118217|118117|118173.4|118073.4|204
1634617200000|2021-10-19 04:20:00|118196.1|118096.1|118182.1|118082.1|118222.9|118122.9|118177.4|118077.4|192
1634617500000|2021-10-19 04:25:00|118182.6|118082.6|118177|118077|118198.5|118098.5|118177|118077|119
1634617800000|2021-10-19 04:30:00|118177.1|118077.1|118172.1|118072.1|118192.4|118092.4|118170.5|118070.5|94
1634618100000|2021-10-19 04:35:00|118172.4|118072.4|118192.1|118092.1|118196.4|118096.4|118170.6|118070.6|58
1634618400000|2021-10-19 04:40:00|118192.4|118092.4|118225.8|118125.8|118228.8|118128.8|118192.4|118092.4|122
1634618700000|2021-10-19 04:45:00|118226.5|118126.5|118239.1|118139.1|118239.3|118139.3|118221.5|118121.5|63
1634619000000|2021-10-19 04:50:00|118237.9|118137.9|118228.3|118128.3|118250.4|118150.4|118225|118125|54
1634619300000|2021-10-19 04:55:00|118227.8|118127.8|118212.3|118112.3|118243.4|118143.4|118186.4|118086.4|159
1634619600000|2021-10-19 05:00:00|118214.4|118114.4|118213.9|118113.9|118243.9|118143.9|118212.6|118112.6|200
1634619900000|2021-10-19 05:05:00|118213.4|118113.4|118200|118100|118220.9|118120.9|118182|118082|122
1634620200000|2021-10-19 05:10:00|118200.5|118100.5|118206.4|118106.4|118210.5|118110.5|118180.9|118080.9|147
1634620500000|2021-10-19 05:15:00|118205.4|118105.4|118195|118095|118205.4|118105.4|118161.4|118061.4|235
1634620800000|2021-10-19 05:20:00|118196.9|118096.9|118221.6|118121.6|118235|118135|118196.9|118096.9|204
1634621100000|2021-10-19 05:25:00|118222|118122|118234.1|118134.1|118273|118173|118222|118122|153
1634621400000|2021-10-19 05:30:00|118234.6|118134.6|118217.1|118117.1|118258.4|118158.4|118213.5|118113.5|156
1634621700000|2021-10-19 05:35:00|118219.5|118119.5|118215.6|118115.6|118269.5|118169.5|118214.6|118114.6|239
1634622000000|2021-10-19 05:40:00|118215.1|118115.1|118196.9|118096.9|118234.6|118134.6|118186.4|118086.4|249
1634622300000|2021-10-19 05:45:00|118196|118096|118176.4|118076.4|118211|118111|118156.1|118056.1|251
1634622600000|2021-10-19 05:50:00|118177.8|118077.8|118144.9|118044.9|118196.4|118096.4|118144.9|118044.9|215
1634622900000|2021-10-19 05:55:00|118143.9|118043.9|118105|118005|118143.9|118043.9|118072.9|117972.9|334
1634623200000|2021-10-19 06:00:00|118107.5|118007.5|118068.1|117968.1|118135|118035|118063|117963|264
1634623500000|2021-10-19 06:05:00|118067.5|117967.5|118050.9|117950.9|118106|118006|118022.6|117922.6|398
1634623800000|2021-10-19 06:10:00|118043.9|117943.9|118083.4|117983.4|118095|117995|118030|117930|306
1634624100000|2021-10-19 06:15:00|118083.9|117983.9|118095|117995|118105|118005|118070.3|117970.3|232
1634624400000|2021-10-19 06:20:00|118092.5|117992.5|118115|118015|118122.5|118022.5|118075|117975|235
1634624700000|2021-10-19 06:25:00|118115.4|118015.4|118000.5|117900.5|118120|118020|118000.5|117900.5|253
1634625000000|2021-10-19 06:30:00|118001.4|117901.4|118021.4|117921.4|118036.5|117936.5|117978.2|117878.2|187
1634625300000|2021-10-19 06:35:00|118023.3|117923.3|118120.1|117920.1|118214.9|118014.9|118023.3|117897|126
1634625600000|2021-10-19 06:40:00|118115|117915|118120.5|117920.5|118131.1|117931.1|118115|117915|113
1634625900000|2021-10-19 06:45:00|118118.5|117918.5|118125.5|117925.5|118127|117985.1|118081.7|117909|113
1634626200000|2021-10-19 06:50:00|118124.5|117924.5|118086|117986|118126.5|117992.4|118053.7|117905.1|89
1634626500000|2021-10-19 06:55:00|118085.5|117985.5|118089.1|117989.1|118108|118008|118071.2|117971.2|37
1634626800000|2021-10-19 07:00:00|118088|117988|118081.5|117881.5|118091.5|117988.6|118016|117846.7|106
1634627100000|2021-10-19 07:05:00|118080.5|117880.5|117990|117890|118084.9|117928.5|117990|117845.5|134
1634627400000|2021-10-19 07:10:00|117992.6|117892.6|117955|117855|117995|117895|117937.6|117837.6|40
1634627700000|2021-10-19 07:15:00|117958.5|117858.5|118035.1|117835.1|118050|117903.5|117948.8|117827.5|161
1634628000000|2021-10-19 07:20:00|118034.1|117834.1|117912.1|117812.1|118036.1|117864.7|117908.1|117808.1|101
1634628300000|2021-10-19 07:25:00|117911.6|117811.6|117856.6|117756.6|117961.6|117812.1|117832.6|117713.7|152
1634628600000|2021-10-19 07:30:00|117858.6|117758.6|118022.1|117822.1|118027.6|117866.1|117847.4|117716|216
1634628900000|2021-10-19 07:35:00|118018.9|117818.9|118033.6|117833.6|118069.6|117869.6|117946.5|117789.1|131
1634629200000|2021-10-19 07:40:00|118035.5|117835.5|118042.4|117842.4|118045.1|117845.1|118024.6|117824.6|95
1634629500000|2021-10-19 07:45:00|118042.1|117842.1|117985.1|117785.1|118044.2|117875|117917|117768.1|86
1634629800000|2021-10-19 07:50:00|117985.6|117785.6|117982.5|117782.5|117999|117844.4|117936.7|117780.4|63
1634630100000|2021-10-19 07:55:00|117981.4|117781.4|118021.6|117821.6|118024.1|117871.4|117904.5|117769.5|140
1634630400000|2021-10-19 08:00:00|117974.5|117874.5|118033.5|117833.5|118122.2|117922.2|117974.5|117795.1|132
1634630700000|2021-10-19 08:05:00|118034|117834|118055.5|117855.5|118067.1|117914.9|117983.9|117831.5|100
1634631000000|2021-10-19 08:10:00|118056.5|117856.5|117974.9|117874.9|118063|117901|117970.1|117852|86
1634631300000|2021-10-19 08:15:00|117973.9|117873.9|117995.1|117795.1|118005|117877.2|117949.5|117795.1|31
1634631600000|2021-10-19 08:20:00|117996.7|117796.7|118020.5|117820.5|118020.5|117870|117948.2|117795.1|22
1634631900000|2021-10-19 08:25:00|118021.5|117821.5|117995|117895|118086|117904.9|117985.9|117821.5|32
1634632200000|2021-10-19 08:30:00|117992.5|117892.5|118016.5|117816.5|118016.5|117898.8|117964.5|117806.9|47
1634632500000|2021-10-19 08:35:00|118020.1|117820.1|118032|117832|118035.1|117835.1|118020.1|117820.1|12
1634632800000|2021-10-19 08:40:00|118031.5|117831.5|117912.5|117812.5|118035.1|117850|117912.5|117801.2|74
1634633100000|2021-10-19 08:45:00|117913|117813|117896.4|117796.4|117915|117815|117874.4|117774.4|63
1634633400000|2021-10-19 08:50:00|117895.9|117795.9|117900.5|117700.5|117903.5|117795.9|117834.4|117675|94
1634633700000|2021-10-19 08:55:00|117901.1|117701.1|117914.5|117714.5|117926.5|117777|117858.8|117700.5|122
1634634000000|2021-10-19 09:00:00|117916|117716|117913.7|117713.7|117935.8|117735.8|117899.2|117699.2|45
1634634300000|2021-10-19 09:05:00|117911.3|117711.3|117906.5|117706.5|117918.4|117763.2|117835.2|117679.8|92
1634634600000|2021-10-19 09:10:00|117906.7|117706.7|117865.5|117765.5|117925.7|117778.2|117858|117702.5|36
1634634900000|2021-10-19 09:15:00|117866|117766|117870.2|117770.2|117917.2|117770.7|117865.5|117717.2|9
1634635200000|2021-10-19 09:20:00|117870.7|117770.7|117971.5|117771.5|117971.5|117793.9|117870.7|117739|37
1634635500000|2021-10-19 09:25:00|117971|117771|118012.7|117912.7|118057.5|117926.7|117930|117769.5|119
1634635800000|2021-10-19 09:30:00|118015.5|117915.5|117965.8|117765.8|118133.3|117958|117953.5|117753.5|154
1634636100000|2021-10-19 09:35:00|117966.3|117766.3|117972.4|117772.4|117972.9|117845.9|117919.5|117763.5|64
1634636400000|2021-10-19 09:40:00|117971.5|117771.5|117967.7|117767.7|117971.5|117771.5|117966.9|117766.9|7
1634636700000|2021-10-19 09:45:00|117966.9|117766.9|117975.7|117775.7|118001.9|117834.8|117927.1|117766.9|28
1634637000000|2021-10-19 09:50:00|117976.2|117776.2|117947.5|117747.5|117976.2|117808.1|117904.6|117745.4|19
1634637300000|2021-10-19 09:55:00|117904.7|117804.7|117889.4|117789.4|117972.5|117823|117888.6|117763.5|47
1634637600000|2021-10-19 10:00:00|117887|117787|117854.5|117754.5|117887|117787|117854.5|117754.5|28
1634637900000|2021-10-19 10:05:00|117854|117754|117908.5|117708.5|117914|117766|117852.9|117708.5|27
1634638200000|2021-10-19 10:10:00|117906.7|117706.7|117922.5|117722.5|117922.5|117772|117847|117700|35
1634638500000|2021-10-19 10:15:00|117917.5|117717.5|117858|117758|117917.5|117761|117856.5|117711.5|11
1634638800000|2021-10-19 10:20:00|117858.5|117758.5|117860.5|117760.5|117861.5|117761.5|117854|117754|8
1634639100000|2021-10-19 10:25:00|117861.5|117761.5|117860.5|117760.5|117872.5|117772.5|117860.5|117760.5|16
1634639400000|2021-10-19 10:30:00|117861|117761|117865|117765|117866|117766|117860.5|117760.5|20
1634639700000|2021-10-19 10:35:00|117865.5|117765.5|117931.2|117731.2|117984|117788.5|117860.9|117731.2|72
1634640000000|2021-10-19 10:40:00|117931.7|117731.7|117951.2|117751.2|117981|117811.6|117911.6|117731.7|39
1634640300000|2021-10-19 10:45:00|117948.8|117748.8|117963.5|117763.5|117968|117804.8|117899|117736.2|34
1634640600000|2021-10-19 10:50:00|117961|117761|117852.5|117752.5|117961|117792.2|117852.5|117717.5|42
1634640900000|2021-10-19 10:55:00|117852|117752|117907|117707|117914.5|117752.5|117851.5|117690|48
1634641200000|2021-10-19 11:00:00|117907.5|117707.5|117915.9|117715.9|117973|117806.2|117824.5|117683.5|87
1634641500000|2021-10-19 11:05:00|117915.4|117715.4|118000.5|117800.5|118000.5|117813|117896.9|117715.4|58
1634641800000|2021-10-19 11:10:00|118001.5|117801.5|118014.5|117814.5|118018.8|117870.8|117963.9|117801.5|33
1634642100000|2021-10-19 11:15:00|118014|117814|118016|117816|118027|117827|118010|117810|18
1634642400000|2021-10-19 11:20:00|118015|117815|117963.2|117863.2|118015|117863.2|117923|117772|71
1634642700000|2021-10-19 11:25:00|117963.7|117863.7|117993.6|117893.6|117994.7|117894.7|117963.7|117863.7|36
1634643000000|2021-10-19 11:30:00|117992.1|117892.1|118064.9|117864.9|118104|117914.7|117991.7|117864.9|78
1634643300000|2021-10-19 11:35:00|118069.2|117869.2|118085.7|117885.7|118085.7|117920|118020|117865.7|30
1634643600000|2021-10-19 11:40:00|118086.2|117886.2|118040.2|117940.2|118087.2|117947.7|118020.2|117886.2|67
1634643900000|2021-10-19 11:45:00|118039.7|117939.7|118067.9|117867.9|118075.7|117939.7|118009.7|117860.5|63
1634644200000|2021-10-19 11:50:00|118067.4|117867.4|118020.5|117820.5|118071|117871|118016.3|117816.3|62
1634644500000|2021-10-19 11:55:00|118020|117820|118021.8|117821.8|118041.5|117841.5|118012.5|117812.5|155
1634644800000|2021-10-19 12:00:00|118021.5|117821.5|117996.5|117796.5|118033|117833|117978.5|117778.5|106
1634645100000|2021-10-19 12:05:00|117996|117796|118021.8|117821.8|118024|117824|117996|117796|69
1634645400000|2021-10-19 12:10:00|118023|117823|117993.2|117793.2|118023.3|117823.3|117993.2|117793.2|53
1634645700000|2021-10-19 12:15:00|117992.7|117792.7|117991|117791|118000|117800|117989|117789|19
1634646000000|2021-10-19 12:20:00|117999.5|117799.5|117997.5|117797.5|117999.5|117799.5|117991|117791|9
1634646300000|2021-10-19 12:25:00|118002.5|117802.5|117985.5|117885.5|118017.5|117906.2|117962.5|117802.5|31
1634646600000|2021-10-19 12:30:00|117986.5|117886.5|118000|117900|118005|117905|117967.5|117867.5|43
1634646900000|2021-10-19 12:35:00|118000.5|117900.5|118017.2|117917.2|118051.5|117923.5|117988.5|117851.5|105
1634647200000|2021-10-19 12:40:00|118017.7|117917.7|118013.5|117913.5|118019.2|117919.2|118010.9|117910.9|24
1634647500000|2021-10-19 12:45:00|118013|117913|117988|117888|118013|117913|117988|117888|31
1634647800000|2021-10-19 12:50:00|117987.5|117887.5|118041|117941|118052.5|117952.5|117987.5|117887.5|90
1634648100000|2021-10-19 12:55:00|118040.5|117940.5|118039|117939|118041|117941|118035.5|117935.5|10
1634648400000|2021-10-19 13:00:00|118037.5|117937.5|118038.5|117938.5|118039.5|117939.5|118037.5|117937.5|10
1634648700000|2021-10-19 13:05:00|118039.5|117939.5|118022.5|117922.5|118039.5|117939.5|118022|117922|23
1634649300000|2021-10-19 13:15:00|118035|117935|118147.5|117947.5|118147.5|117997|118022.1|117922.1|35
1634649600000|2021-10-19 13:20:00|118148|117948|118050|117950|118150|117977.7|118049.5|117920.1|34
1634649900000|2021-10-19 13:25:00|118050.5|117950.5|118012.5|117912.5|118075.5|117975.5|118012.4|117912.4|71
1634650200000|2021-10-19 13:30:00|118013|117913|117965|117865|118017.5|117917.5|117965|117865|70
1634650500000|2021-10-19 13:35:00|117966|117866|117953.8|117853.8|117977.3|117877.3|117953|117853|44
1634650800000|2021-10-19 13:40:00|117954|117854|117918.5|117818.5|117955|117855|117911.5|117811.5|42
1634651100000|2021-10-19 13:45:00|117916|117816|117900.5|117800.5|117919|117819|117896.5|117796.5|46
1634651400000|2021-10-19 13:50:00|117900|117800|117955.5|117755.5|117956|117806|117900|117750|33
1634651700000|2021-10-19 13:55:00|117956|117756|117899|117799|117956|117805.5|117895|117745|25
1634652000000|2021-10-19 14:00:00|117894.5|117794.5|117858.5|117758.5|117894.5|117794.5|117858.5|117758.5|37
1634652300000|2021-10-19 14:05:00|117858|117758|117863.8|117763.8|117869.5|117769.5|117858|117758|21
1634652600000|2021-10-19 14:10:00|117864.3|117764.3|117805.5|117705.5|117866|117766|117805.5|117705.5|56
1634652900000|2021-10-19 14:15:00|117806|117706|117821|117721|117821|117721|117790.5|117690.5|55
1634653200000|2021-10-19 14:20:00|117821.5|117721.5|117786.5|117686.5|117856.3|117756.3|117786.5|117686.5|74
1634653500000|2021-10-19 14:25:00|117786|117686|117802|117702|117812|117712|117781.5|117681.5|57
1634653800000|2021-10-19 14:30:00|117796|117696|117832.2|117732.2|117840|117740|117794.5|117694.5|58
1634654100000|2021-10-19 14:35:00|117832.5|117732.5|117870|117770|117884|117784|117832.5|117732.5|60
1634654400000|2021-10-19 14:40:00|117870.5|117770.5|117875|117775|117891|117791|117870.5|117770.5|33
1634654700000|2021-10-19 14:45:00|117873.5|117773.5|117878.5|117778.5|117919.6|117819.6|117872|117772|50
1634655000000|2021-10-19 14:50:00|117879|117779|117786|117686|117879|117779|117785.5|117657.6|53
1634655300000|2021-10-19 14:55:00|117777|117677|117811.5|117611.5|117822|117677|117738.3|117611.5|92
1634655600000|2021-10-19 15:00:00|117813|117613|117829.5|117629.5|117829.5|117683|117745.5|117609.5|63
1634655900000|2021-10-19 15:05:00|117829|117629|117834.4|117634.4|117834.4|117634.4|117829|117629|15
1634656200000|2021-10-19 15:10:00|117833.7|117633.7|117813|117713|117878|117723.5|117798.5|117633.7|43
1634656500000|2021-10-19 15:15:00|117813.5|117713.5|117775|117675|117840.4|117740.4|117774.5|117674.5|48
1634656800000|2021-10-19 15:20:00|117774.5|117674.5|117764|117564|117776|117674.5|117706.5|117558|85
1634657100000|2021-10-19 15:25:00|117764.5|117564.5|117681.3|117581.3|117789|117644.5|117680|117564.5|75
1634657400000|2021-10-19 15:30:00|117679.3|117579.3|117673.1|117573.1|117745.5|117589.5|117645.5|117500.5|130
1634657700000|2021-10-19 15:35:00|117672.6|117572.6|117720.9|117520.9|117736|117572.7|117650|117487.5|79
1634658000000|2021-10-19 15:40:00|117720.5|117520.5|117675|117575|117720.5|117576|117675|117520|9
1634658300000|2021-10-19 15:45:00|117675.2|117575.2|117748.5|117548.5|117789|117613.5|117652|117528.1|109
1634658600000|2021-10-19 15:50:00|117748|117548|117728.5|117528.5|117758.4|117558.4|117728|117528|70
1634658900000|2021-10-19 15:55:00|117728|117528|117739.8|117539.8|117743.5|117543.5|117728|117528|39
1634659200000|2021-10-19 16:00:00|117739.3|117539.3|117737.5|117537.5|117739.3|117539.3|117736.5|117536.5|10
1634659500000|2021-10-19 16:05:00|117738|117538|117646.2|117546.2|117738|117574.7|117646.2|117536|17
1634659800000|2021-10-19 16:10:00|117646.7|117546.7|117655.7|117555.7|117733|117570|117646.4|117519.6|73
1634660100000|2021-10-19 16:15:00|117657.7|117557.7|117758|117558|117793.5|117641|117657.7|117520|86
1634660400000|2021-10-19 16:20:00|117757.5|117557.5|117694|117594|117758|117595.8|117692.5|117551.6|26
1634660700000|2021-10-19 16:25:00|117693.5|117593.5|117681|117581|117693.5|117593.5|117681|117581|48
1634661000000|2021-10-19 16:30:00|117681.5|117581.5|117729|117529|117730|117581.5|117679|117529|14
1634661300000|2021-10-19 16:35:00|117727|117527|117681|117581|117738.3|117587.7|117680.7|117517.5|25
1634661600000|2021-10-19 16:40:00|117680.5|117580.5|117712|117512|117714|117585|117657|117512|35
1634661900000|2021-10-19 16:45:00|117712.5|117512.5|117712.5|117512.5|117713|117513|117712.5|117512.5|5
1634662200000|2021-10-19 16:50:00|117715|117515|117672.5|117472.5|117715|117540|117621.3|117472.5|23
1634662500000|2021-10-19 16:55:00|117672|117472|117677|117477|117695.5|117539.5|117618.3|117471.8|33
1634662800000|2021-10-19 17:00:00|117677.5|117477.5|117667.6|117467.6|117677.5|117509.8|117609.8|117464|21
1634663100000|2021-10-19 17:05:00|117668.1|117468.1|117667.6|117467.6|117668.1|117468.1|117667.6|117467.6|2
1634663400000|2021-10-19 17:10:00|117667.1|117467.1|117655|117455|117667.6|117467.6|117655|117455|11
1634663700000|2021-10-19 17:15:00|117605|117505|117565|117465|117605|117505|117563.5|117463.5|34
1634664000000|2021-10-19 17:20:00|117556|117456|117614.8|117414.8|117635|117485|117555.5|117414.3|35
1634664300000|2021-10-19 17:25:00|117615.3|117415.3|117616.5|117416.5|117616.5|117416.5|117615.3|117415.3|9
1634664600000|2021-10-19 17:30:00|117616|117416|117620|117420|117620.1|117420.1|117615|117415|17
1634664900000|2021-10-19 17:35:00|117619.5|117419.5|117573|117473|117620|117478.5|117570|117419.5|22
1634665200000|2021-10-19 17:40:00|117572.5|117472.5|117722.8|117522.8|117740|117571.5|117571.1|117471.1|116
1634665500000|2021-10-19 17:45:00|117729.5|117529.5|117687.3|117487.3|117729.5|117551.5|117641.9|117480|90
1634665800000|2021-10-19 17:50:00|117687.8|117487.8|117639|117539|117690|117540|117636|117487.8|19
1634666100000|2021-10-19 17:55:00|117640|117540|117640|117540|117640|117540|117631.5|117531.5|21
1634666400000|2021-10-19 18:00:00|117640.5|117540.5|117723.5|117523.5|117728|117563|117640|117523.5|20
1634666700000|2021-10-19 18:05:00|117723|117523|117761.5|117561.5|117769|117569|117720|117520|43
1634667000000|2021-10-19 18:10:00|117762|117562|117761|117561|117762|117562|117761|117561|7
1634667300000|2021-10-19 18:15:00|117758.5|117558.5|117735|117535|117758.5|117615|117690|117528|50
1634667600000|2021-10-19 18:20:00|117734.5|117534.5|117735.8|117535.8|117735.8|117535.8|117731|117531|17
1634667900000|2021-10-19 18:25:00|117733|117533|117713.5|117513.5|117737.3|117537.3|117705.8|117505.8|68
1634668200000|2021-10-19 18:30:00|117714|117514|117676.3|117576.3|117732|117582.8|117676.3|117513.5|46
1634668500000|2021-10-19 18:35:00|117677.3|117577.3|117678.5|117578.5|117686.5|117586.5|117668|117568|51
1634668800000|2021-10-19 18:40:00|117680|117580|117676|117576|117680.5|117580.5|117676|117576|21
1634669100000|2021-10-19 18:45:00|117675.5|117575.5|117675|117575|117675.5|117575.5|117675|117575|2
1634669400000|2021-10-19 18:50:00|117674.5|117574.5|117674.5|117574.5|117674.5|117574.5|117674.5|117574.5|1
1634669700000|2021-10-19 18:55:00|117674|117574|117700|117600|117724.8|117624.8|117674|117574|30
1634670000000|2021-10-19 19:00:00|117698|117598|117695|117595|117699.5|117599.5|117664.5|117564.5|36
1634670300000|2021-10-19 19:05:00|117696|117596|117690.5|117590.5|117699.5|117599.5|117689.5|117589.5|21
1634670600000|2021-10-19 19:10:00|117691|117591|117697.5|117597.5|117703.5|117603.5|117690|117590|31
1634670900000|2021-10-19 19:15:00|117698|117598|117706.5|117606.5|117707|117607|117695.5|117595.5|26
1634671200000|2021-10-19 19:20:00|117707|117607|117703.5|117603.5|117707.5|117607.5|117698.5|117598.5|41
1634671500000|2021-10-19 19:25:00|117704.5|117604.5|117704.5|117604.5|117706|117606|117704.5|117604.5|8
1634671800000|2021-10-19 19:30:00|117705|117605|117753.9|117553.9|117768|117614.5|117705|117540.5|81
1634672100000|2021-10-19 19:35:00|117754|117554|117742|117542|117754|117554|117740.5|117540.5|21
1634672400000|2021-10-19 19:40:00|117743.5|117543.5|117738|117538|117744|117544|117738|117538|18
1634672700000|2021-10-19 19:45:00|117737.5|117537.5|117735|117535|117737.5|117537.5|117735|117535|14
1634673000000|2021-10-19 19:50:00|117736.5|117536.5|117735|117535|117736.5|117536.5|117735|117535|4
1634673300000|2021-10-19 19:55:00|117730|117530|117690|117590|117745|117595|117685|117515.5|17
1634688000000|2021-10-20 00:00:00|117837.6|117502.6|117817|117717|117860|117725.1|117802|117502.6|164
1634688300000|2021-10-20 00:05:00|117820|117720|117824.4|117724.4|117849.1|117749.1|117786.9|117686.9|307
1634688600000|2021-10-20 00:10:00|117826.5|117726.5|117848|117748|117894|117794|117824.4|117724.4|374
1634688900000|2021-10-20 00:15:00|117849.6|117749.6|117895.5|117795.5|117899.6|117799.6|117830|117730|272
1634689200000|2021-10-20 00:20:00|117903.1|117803.1|117887.6|117787.6|117940.5|117840.5|117869.4|117769.4|348
1634689500000|2021-10-20 00:25:00|117887.1|117787.1|117893|117793|117903.4|117803.4|117865.9|117765.9|225
1634689800000|2021-10-20 00:30:00|117893.6|117793.6|117903.1|117803.1|117914.6|117814.6|117869.5|117769.5|169
1634690100000|2021-10-20 00:35:00|117903|117803|117935.5|117835.5|117935.5|117835.5|117890.4|117790.4|257
1634690400000|2021-10-20 00:40:00|117936.6|117836.6|117958.1|117858.1|117973.1|117873.1|117912|117812|238
1634690700000|2021-10-20 00:45:00|117958.9|117858.9|117954.1|117854.1|117968.6|117868.6|117913.4|117813.4|264
1634691000000|2021-10-20 00:50:00|117955.4|117855.4|117972.5|117872.5|117989.1|117889.1|117955.4|117855.4|205
1634691300000|2021-10-20 00:55:00|117969.5|117869.5|117923.5|117823.5|117975|117875|117902.1|117802.1|226
1634691600000|2021-10-20 01:00:00|117924.5|117824.5|117924.6|117824.6|117979.6|117879.6|117911.9|117811.9|310
1634691900000|2021-10-20 01:05:00|117925|117825|117924.6|117824.6|117962.7|117862.7|117905.6|117805.6|282
1634692200000|2021-10-20 01:10:00|117925.6|117825.6|117849.2|117749.2|117928.9|117828.9|117844.5|117744.5|210
1634692500000|2021-10-20 01:15:00|117848.7|117748.7|117908.6|117808.6|117943|117843|117845.1|117745.1|326
1634692800000|2021-10-20 01:20:00|117908.5|117808.5|117795|117695|117909|117809|117761.9|117661.9|424
1634693100000|2021-10-20 01:25:00|117794.6|117694.6|117824.5|117724.5|117838|117738|117794|117694|196
1634693400000|2021-10-20 01:30:00|117825|117725|117862.3|117762.3|117891.5|117791.5|117813.2|117713.2|405
1634693700000|2021-10-20 01:35:00|117862.1|117762.1|117887.6|117787.6|117910|117810|117862.1|117762.1|425
1634694000000|2021-10-20 01:40:00|117887.4|117787.4|117980.5|117880.5|117981.4|117881.4|117887.4|117787.4|369
1634694300000|2021-10-20 01:45:00|117980.1|117880.1|118007|117907|118038.5|117938.5|117944.5|117844.5|375
1634694600000|2021-10-20 01:50:00|118005|117905|117945|117845|118011.1|117911.1|117935|117835|255
1634694900000|2021-10-20 01:55:00|117948.1|117848.1|117890|117790|117949.4|117849.4|117890|117790|232
1634695200000|2021-10-20 02:00:00|117889.5|117789.5|117905|117805|117931.4|117831.4|117889.5|117789.5|264
1634695500000|2021-10-20 02:05:00|117905.4|117805.4|117873.1|117773.1|117912.5|117812.5|117856.4|117756.4|257
1634695800000|2021-10-20 02:10:00|117872.4|117772.4|117925.5|117825.5|117935|117835|117862.4|117762.4|249
1634696100000|2021-10-20 02:15:00|117929|117829|117965.5|117865.5|117979.1|117879.1|117929|117829|169
1634696400000|2021-10-20 02:20:00|117981.1|117881.1|117995.6|117895.6|118016.4|117916.4|117965|117865|208
1634696700000|2021-10-20 02:25:00|117997|117897|117975.5|117875.5|118016.4|117916.4|117972.4|117872.4|163
1634697000000|2021-10-20 02:30:00|117973.1|117873.1|117922.6|117822.6|117985.5|117885.5|117919.9|117819.9|139
1634697300000|2021-10-20 02:35:00|117923.1|117823.1|117873.9|117773.9|117923.6|117823.6|117873.9|117773.9|210
1634697600000|2021-10-20 02:40:00|117871.1|117771.1|117812.6|117712.6|117887.6|117787.6|117794.1|117694.1|180
1634697900000|2021-10-20 02:45:00|117809.4|117709.4|117827.1|117727.1|117834.6|117734.6|117797.3|117697.3|214
1634698200000|2021-10-20 02:50:00|117827.6|117727.6|117847.6|117747.6|117856.7|117756.7|117827.1|117727.1|137
1634698500000|2021-10-20 02:55:00|117849.1|117749.1|117826.5|117726.5|117854.1|117754.1|117826.4|117726.4|120
1634698800000|2021-10-20 03:00:00|117824.4|117724.4|117803.6|117703.6|117824.4|117724.4|117791|117691|139
1634699100000|2021-10-20 03:05:00|117801.1|117701.1|117773.6|117673.6|117814.6|117714.6|117771.2|117671.2|107
1634699400000|2021-10-20 03:10:00|117766.7|117666.7|117797.1|117697.1|117798.4|117698.4|117754.6|117654.6|164
1634699700000|2021-10-20 03:15:00|117796.7|117696.7|117804.6|117704.6|117811.5|117711.5|117781|117681|190
1634700000000|2021-10-20 03:20:00|117803.6|117703.6|117756.5|117656.5|117804.6|117704.6|117756.4|117656.4|100
1634700300000|2021-10-20 03:25:00|117756|117656|117705.9|117605.9|117765.5|117665.5|117671.6|117571.6|202
1634700600000|2021-10-20 03:30:00|117705.6|117605.6|117657.7|117557.7|117724.1|117624.1|117630.9|117530.9|225
1634700900000|2021-10-20 03:35:00|117654.4|117554.4|117637.9|117537.9|117666.5|117566.5|117630.5|117530.5|195
1634701200000|2021-10-20 03:40:00|117636.9|117536.9|117604.4|117504.4|117651.5|117551.5|117597|117497|163
1634701500000|2021-10-20 03:45:00|117600.2|117500.2|117579|117479|117606|117506|117566|117466|231
1634701800000|2021-10-20 03:50:00|117586.5|117486.5|117591|117491|117599.5|117499.5|117574|117474|155
1634702100000|2021-10-20 03:55:00|117591.5|117491.5|117610.9|117510.9|117622.2|117522.2|117591|117491|126
1634702400000|2021-10-20 04:00:00|117610.5|117510.5|117569|117469|117610.9|117510.9|117564.5|117464.5|100
1634702700000|2021-10-20 04:05:00|117570|117470|117577|117477|117585.5|117485.5|117562.3|117462.3|155
1634703000000|2021-10-20 04:10:00|117576.5|117476.5|117501|117401|117583.4|117483.4|117500.5|117400.5|151
1634703300000|2021-10-20 04:15:00|117500.5|117400.5|117514.5|117414.5|117533|117433|117485.4|117385.4|203
1634703600000|2021-10-20 04:20:00|117510.8|117410.8|117513.9|117413.9|117551.4|117451.4|117492.2|117392.2|200
1634703900000|2021-10-20 04:25:00|117515.9|117415.9|117485|117385|117535.9|117435.9|117483.9|117383.9|186
1634704200000|2021-10-20 04:30:00|117485.4|117385.4|117445.2|117345.2|117491.8|117391.8|117421|117321|220
1634704500000|2021-10-20 04:35:00|117447|117347|117480|117380|117504.5|117404.5|117438.9|117338.9|176
1634704800000|2021-10-20 04:40:00|117479|117379|117470.5|117370.5|117487.3|117387.3|117446|117346|157
1634705100000|2021-10-20 04:45:00|117470.6|117370.6|117444.5|117344.5|117470.6|117370.6|117429|117329|185
1634705400000|2021-10-20 04:50:00|117445|117345|117430.5|117330.5|117470.6|117370.6|117424.5|117324.5|189
1634705700000|2021-10-20 04:55:00|117430|117330|117361|117261|117430.6|117330.6|117355|117255|277
1634706000000|2021-10-20 05:00:00|117357.1|117257.1|117401.9|117301.9|117418.5|117318.5|117352.1|117252.1|232
1634706300000|2021-10-20 05:05:00|117401.6|117301.6|117365|117265|117405|117305|117364.3|117264.3|135
1634706600000|2021-10-20 05:10:00|117367.5|117267.5|117367.1|117267.1|117409.5|117309.5|117364.9|117264.9|139
1634706900000|2021-10-20 05:15:00|117366.4|117266.4|117427.1|117327.1|117433.5|117333.5|117357.4|117257.4|259
1634707200000|2021-10-20 05:20:00|117427.8|117327.8|117437.5|117337.5|117445.6|117345.6|117407|117307|185
1634707500000|2021-10-20 05:25:00|117441.1|117341.1|117445.5|117345.5|117447.5|117347.5|117418.8|117318.8|206
1634707800000|2021-10-20 05:30:00|117445|117345|117493|117393|117495|117395|117445|117345|267
1634708100000|2021-10-20 05:35:00|117493.5|117393.5|117472.4|117372.4|117513|117413|117472.4|117372.4|204
1634708400000|2021-10-20 05:40:00|117472.9|117372.9|117499.5|117399.5|117511.4|117411.4|117463.4|117363.4|151
1634708700000|2021-10-20 05:45:00|117499|117399|117444.5|117344.5|117499.5|117399.5|117435.9|117335.9|165
1634709000000|2021-10-20 05:50:00|117445|117345|117420.5|117320.5|117460.5|117360.5|117415|117315|264
1634709300000|2021-10-20 05:55:00|117419.4|117319.4|117411|117311|117422|117322|117385|117285|295
1634709600000|2021-10-20 06:00:00|117413|117313|117434.5|117334.5|117448.8|117348.8|117403.6|117303.6|296
1634709900000|2021-10-20 06:05:00|117438|117338|117424.5|117324.5|117451.6|117351.6|117424.5|117324.5|194
1634710200000|2021-10-20 06:10:00|117429.6|117329.6|117518.3|117418.3|117525.9|117425.9|117425|117325|222
1634710500000|2021-10-20 06:15:00|117517.8|117417.8|117555.6|117455.6|117580|117480|117497.6|117397.6|296
1634710800000|2021-10-20 06:20:00|117555.5|117455.5|117595|117495|117624.4|117524.4|117548.4|117448.4|249
1634711100000|2021-10-20 06:25:00|117591.3|117491.3|117580|117480|117645|117545|117575|117475|234
1634711400000|2021-10-20 06:30:00|117581|117481|117595|117495|117624.6|117524.6|117558.5|117458.5|110
1634711700000|2021-10-20 06:35:00|117593.1|117493.1|117521|117421|117595|117495|117512.9|117412.9|82
1634712000000|2021-10-20 06:40:00|117522|117422|117586.1|117386.1|117586.6|117450|117521|117383.6|40
1634712300000|2021-10-20 06:45:00|117588.1|117388.1|117609.6|117509.6|117609.6|117509.6|117533.7|117377.6|82
1634712600000|2021-10-20 06:50:00|117610|117510|117637.9|117537.9|117641|117541|117601.5|117501.5|65
1634712900000|2021-10-20 06:55:00|117640|117540|117618.5|117518.5|117673.5|117540|117575.1|117464.9|67
1634713200000|2021-10-20 07:00:00|117618|117518|117635.9|117535.9|117685.5|117536.4|117604|117475|143
1634713500000|2021-10-20 07:05:00|117636.4|117536.4|117694.7|117494.7|117728|117577.5|117626.4|117491|130
1634713800000|2021-10-20 07:10:00|117695.1|117495.1|117618.9|117518.9|117695.1|117577.9|117617.9|117472.9|96
1634714100000|2021-10-20 07:15:00|117619.4|117519.4|117659.5|117459.5|117659.5|117519.4|117590|117444.9|89
1634714400000|2021-10-20 07:20:00|117662|117462|117613|117513|117677.9|117577.9|117613|117460|127
1634714700000|2021-10-20 07:25:00|117614|117514|117638.3|117538.3|117638.3|117538.3|117592.7|117492.7|67
1634715000000|2021-10-20 07:30:00|117638.1|117538.1|117744.9|117544.9|117747.9|117566.1|117634.7|117495.1|154
1634715300000|2021-10-20 07:35:00|117745.9|117545.9|117734.6|117634.6|117802.5|117646.9|117699.2|117545.9|140
1634715600000|2021-10-20 07:40:00|117734.1|117634.1|117785.6|117585.6|117832.6|117683.4|117727.6|117576.5|191
1634715900000|2021-10-20 07:45:00|117785.1|117585.1|117769.4|117569.4|117802|117649.4|117736|117568.4|110
1634716200000|2021-10-20 07:50:00|117768.5|117568.5|117659|117559|117769|117617.4|117658|117505.5|72
1634716500000|2021-10-20 07:55:00|117660|117560|117654.5|117554.5|117719.6|117566|117644.5|117494.5|148
1634716800000|2021-10-20 08:00:00|117656|117556|117636.9|117536.9|117707|117558|117633|117500.5|53
1634717100000|2021-10-20 08:05:00|117637.4|117537.4|117653.5|117553.5|117663.5|117563.5|117633|117533|105
1634717400000|2021-10-20 08:10:00|117654|117554|117677.5|117577.5|117709.5|117580.5|117640.5|117509.5|105
1634717700000|2021-10-20 08:15:00|117677|117577|117701.8|117501.8|117701.8|117583.4|117646|117501.8|162
1634718000000|2021-10-20 08:20:00|117702.3|117502.3|117681.5|117481.5|117709|117548.2|117639.9|117480|90
1634718300000|2021-10-20 08:25:00|117681|117481|117665|117465|117696.7|117496.7|117665|117465|101
1634718600000|2021-10-20 08:30:00|117664|117464|117611.9|117511.9|117677.5|117545|117610.2|117464|54
1634718900000|2021-10-20 08:35:00|117611.4|117511.4|117520.5|117420.5|117639.5|117511.9|117515|117415|121
1634719200000|2021-10-20 08:40:00|117519.7|117419.7|117488|117388|117565|117439.9|117467.4|117360|120
1634719500000|2021-10-20 08:45:00|117488.5|117388.5|117563.5|117463.5|117584.5|117484.5|117488.5|117388.5|113
1634719800000|2021-10-20 08:50:00|117563|117463|117568.4|117468.4|117571.9|117471.9|117560|117460|53
1634720100000|2021-10-20 08:55:00|117567.9|117467.9|117580.5|117480.5|117586.5|117486.5|117566.2|117466.2|41
1634720400000|2021-10-20 09:00:00|117581|117481|117597.5|117497.5|117597.5|117497.5|117573.5|117473.5|23
1634720700000|2021-10-20 09:05:00|117597|117497|117591|117491|117597|117497|117584.5|117484.5|24
1634721000000|2021-10-20 09:10:00|117590.5|117490.5|117616|117516|117618.5|117518.5|117590.5|117490.5|24
1634721300000|2021-10-20 09:15:00|117616.5|117516.5|117619.5|117519.5|117632.7|117532.7|117616|117516|23
1634721600000|2021-10-20 09:20:00|117620|117520|117730|117530|117730.5|117552.7|117619.5|117506.5|61
1634721900000|2021-10-20 09:25:00|117730.5|117530.5|117751|117551|117759|117559|117729|117529|119
1634722200000|2021-10-20 09:30:00|117750.5|117550.5|117729|117629|117777.7|117635.3|117715|117545.5|58
1634722500000|2021-10-20 09:35:00|117728.5|117628.5|117702|117602|117731.5|117631.5|117699.4|117599.4|67
1634722800000|2021-10-20 09:40:00|117700|117600|117732.5|117532.5|117737.1|117600|117655.6|117464.5|107
1634723100000|2021-10-20 09:45:00|117732|117532|117731.5|117531.5|117732|117532|117731.5|117531.5|2
1634723400000|2021-10-20 09:50:00|117730.5|117530.5|117727|117527|117730.5|117530.5|117727|117527|8
1634724000000|2021-10-20 10:00:00|117725.8|117525.8|117701|117501|117730|117530|117700.4|117500.4|19
1634724600000|2021-10-20 10:10:00|117703|117503|117731|117531|117744.5|117585.7|117657.5|117498|48
1634724900000|2021-10-20 10:15:00|117732|117532|117736|117536|117739.5|117539.5|117732|117532|13
1634725200000|2021-10-20 10:20:00|117735.5|117535.5|117685.1|117485.1|117735.7|117571.2|117660.9|117485.1|13
1634725500000|2021-10-20 10:25:00|117684.9|117484.9|117665.1|117465.1|117684.9|117532.9|117580.8|117421|43
1634725800000|2021-10-20 10:30:00|117620|117520|117676.5|117476.5|117676.5|117527.5|117620|117475.5|25
1634726400000|2021-10-20 10:40:00|117683|117483|117684.9|117484.9|117685.1|117485.1|117683|117483|5
1634726700000|2021-10-20 10:45:00|117616.5|117516.5|117620|117420|117665.2|117516.5|117578.1|117416|38
1634727000000|2021-10-20 10:50:00|117617.5|117417.5|117603.4|117403.4|117647.3|117447.3|117566.7|117366.7|62
1634727300000|2021-10-20 10:55:00|117602.9|117402.9|117603.9|117403.9|117604.9|117404.9|117593.5|117393.5|20
1634727600000|2021-10-20 11:00:00|117557|117457|117557.9|117457.9|117564.9|117464.9|117551.9|117451.9|11
1634727900000|2021-10-20 11:05:00|117556.9|117456.9|117584.3|117384.3|117596|117457.4|117544|117379.3|41
1634728200000|2021-10-20 11:10:00|117583.8|117383.8|117583.9|117383.9|117589.5|117389.5|117579|117379|17
1634728500000|2021-10-20 11:15:00|117582.4|117382.4|117517.5|117417.5|117582.4|117430.9|117483|117381.4|82
1634728800000|2021-10-20 11:20:00|117517|117417|117507.3|117407.3|117567.9|117417.5|117482.8|117326.5|57
1634729100000|2021-10-20 11:25:00|117507.8|117407.8|117508.4|117408.4|117511.9|117411.9|117505|117405|15
1634729400000|2021-10-20 11:30:00|117510.9|117410.9|117510|117410|117512.9|117412.9|117508.4|117408.4|8
1634729700000|2021-10-20 11:35:00|117512.9|117412.9|117546.5|117346.5|117547.5|117412.9|117497|117346.5|18
1634730000000|2021-10-20 11:40:00|117546|117346|117508.9|117408.9|117547.6|117408.9|117506.4|117346|9
1634730300000|2021-10-20 11:45:00|117505|117405|117508.9|117408.9|117508.9|117408.9|117505|117405|4
1634730600000|2021-10-20 11:50:00|117507.9|117407.9|117508.9|117408.9|117601|117444.7|117503.9|117348.4|45
1634730900000|2021-10-20 11:55:00|117508.8|117408.8|117573.9|117373.9|117584.2|117447|117508.8|117373.9|39
1634731200000|2021-10-20 12:00:00|117573.4|117373.4|117533.9|117433.9|117583.9|117433.9|117528.2|117373.4|13
1634731500000|2021-10-20 12:05:00|117523.9|117423.9|117524.5|117424.5|117524.5|117424.5|117514.5|117414.5|21
1634731800000|2021-10-20 12:10:00|117525|117425|117573|117373|117573.5|117433|117521.9|117371.9|31
1634732100000|2021-10-20 12:15:00|117572.5|117372.5|117570.5|117370.5|117572.5|117372.5|117570.5|117370.5|3
1634732400000|2021-10-20 12:20:00|117566.5|117366.5|117559.4|117359.4|117570.5|117370.5|117557.5|117357.5|18
1634732700000|2021-10-20 12:25:00|117565.1|117365.1|117488.5|117388.5|117565.1|117411.9|117484.5|117364.9|50
1634733000000|2021-10-20 12:30:00|117488|117388|117487|117387|117546|117396|117470.9|117345|29
1634733300000|2021-10-20 12:35:00|117487.5|117387.5|117550|117350|117551.5|117392|117485.5|117334|44
1634733600000|2021-10-20 12:40:00|117550.5|117350.5|117550.5|117350.5|117550.5|117350.5|117550.5|117350.5|1
1634733900000|2021-10-20 12:45:00|117551|117351|117491.9|117391.9|117557.9|117396.5|117491.9|117351|14
1634734200000|2021-10-20 12:50:00|117491.4|117391.4|117432.7|117332.7|117491.4|117391.4|117426.5|117326.5|116
1634734500000|2021-10-20 12:55:00|117433.2|117333.2|117488|117388|117493|117388|117433.2|117273.5|65
1634734800000|2021-10-20 13:00:00|117487.5|117387.5|117593.4|117393.4|117595.4|117400|117485.5|117357.5|34
1634735100000|2021-10-20 13:05:00|117590|117390|117525|117425|117593.5|117425|117521|117372|89
1634735400000|2021-10-20 13:10:00|117524.5|117424.5|117522.5|117422.5|117584|117441|117522.5|117378|53
1634735700000|2021-10-20 13:15:00|117522|117422|117533|117433|117543|117443|117521.5|117421.5|41
1634736000000|2021-10-20 13:20:00|117532.5|117432.5|117538|117438|117538.5|117438.5|117532.5|117432.5|8
1634736300000|2021-10-20 13:25:00|117575.5|117375.5|117531.3|117431.3|117575.5|117431.5|117523.5|117374|25
1634736600000|2021-10-20 13:30:00|117532|117432|117613|117413|117644.7|117495|117531.5|117392.5|72
1634736900000|2021-10-20 13:35:00|117612|117412|117587.5|117387.5|117612|117412|117587|117387|41
1634737200000|2021-10-20 13:40:00|117587|117387|117583|117383|117587|117434.5|117531.5|117382|23
1634737500000|2021-10-20 13:45:00|117584|117384|117587|117387|117588.1|117388.1|117584|117384|9
1634737800000|2021-10-20 13:50:00|117586.5|117386.5|117588.5|117388.5|117589.5|117389.5|117582|117382|20
1634738100000|2021-10-20 13:55:00|117587.5|117387.5|117583.5|117383.5|117587.5|117387.5|117573|117373|22
1634738400000|2021-10-20 14:00:00|117584.2|117384.2|117583.5|117383.5|117584.2|117384.2|117583.5|117383.5|2
1634738700000|2021-10-20 14:05:00|117582.5|117382.5|117582.5|117382.5|117582.5|117382.5|117582.5|117382.5|1
1634739000000|2021-10-20 14:10:00|117583|117383|117609.5|117409.5|117614|117414|117583|117383|29
1634739300000|2021-10-20 14:15:00|117610|117410|117626.6|117426.6|117637|117505|117583.5|117410|47
1634739600000|2021-10-20 14:20:00|117626.5|117426.5|117600|117500|117627.5|117500|117592|117426|17
1634739900000|2021-10-20 14:25:00|117600.5|117500.5|117601|117401|117641|117500.5|117540.2|117394.5|75
1634740200000|2021-10-20 14:30:00|117599.5|117399.5|117583|117483|117634.7|117486.5|117524|117379.2|85
1634740500000|2021-10-20 14:35:00|117601|117501|117614.5|117514.5|117635.7|117525|117579.5|117434.4|50
1634740800000|2021-10-20 14:40:00|117611.5|117511.5|117580|117480|117611.5|117511.5|117580|117480|27
1634741100000|2021-10-20 14:45:00|117579|117479|117600|117500|117600|117500|117569|117469|23
1634741400000|2021-10-20 14:50:00|117599.6|117499.6|117613.5|117513.5|117627|117527|117572|117472|76
1634741700000|2021-10-20 14:55:00|117613|117513|117616.5|117516.5|117659.7|117544.5|117603.5|117453.5|73
1634742000000|2021-10-20 15:00:00|117617|117517|117637.5|117537.5|117640.5|117540.5|117617|117517|60
1634742300000|2021-10-20 15:05:00|117632|117532|117658|117558|117661|117561|117628|117528|50
1634742600000|2021-10-20 15:10:00|117658.5|117558.5|117653.5|117453.5|117658.5|117558.5|117607|117452|37
1634742900000|2021-10-20 15:15:00|117654.2|117454.2|117615.5|117515.5|117659|117522.5|117594|117453.5|91
1634743200000|2021-10-20 15:20:00|117616.5|117516.5|117652.5|117552.5|117653|117553|117608|117508|42
1634743500000|2021-10-20 15:25:00|117652|117552|117731|117531|117733.5|117578|117648.5|117498.5|34
1634743800000|2021-10-20 15:30:00|117731.5|117531.5|117637.5|117437.5|117735|117594|117593|117434.5|128
1634744100000|2021-10-20 15:35:00|117638|117438|117660.5|117460.5|117672.5|117499.6|117578.5|117390|793
1634744400000|2021-10-20 15:40:00|117669|117469|117674|117474|117689.5|117489.5|117659|117459|117
1634744700000|2021-10-20 15:45:00|117674.5|117474.5|117719.5|117519.5|117723.5|117591.5|117646.2|117474|60
1634745000000|2021-10-20 15:50:00|117718.5|117518.5|117713|117513|117718.5|117518.5|117713|117513|7
1634745300000|2021-10-20 15:55:00|117715|117515|117703.5|117503.5|117715|117515|117703|117503|16
1634745600000|2021-10-20 16:00:00|117703|117503|117705|117505|117705|117505|117702|117502|15
1634746200000|2021-10-20 16:10:00|117705.5|117505.5|117705|117505|117705.5|117505.5|117705|117505|2
1634746500000|2021-10-20 16:15:00|117705.5|117505.5|117710|117510|117712.2|117512.2|117705.5|117505.5|16
1634746800000|2021-10-20 16:20:00|117710.5|117510.5|117697.5|117497.5|117710.5|117510.5|117697|117497|17
1634747100000|2021-10-20 16:25:00|117697|117497|117666.5|117466.5|117697.5|117497.5|117666.5|117466.5|13
1634747400000|2021-10-20 16:30:00|117655.5|117455.5|117619.5|117419.5|117655.5|117455.5|117618|117418|23
1634747700000|2021-10-20 16:35:00|117618|117418|117618.5|117418.5|117621.5|117421.5|117617.5|117417.5|12
1634748000000|2021-10-20 16:40:00|117616.3|117416.3|117617.5|117417.5|117618.5|117418.5|117603.5|117403.5|25
1634748600000|2021-10-20 16:50:00|117618.5|117418.5|117613.5|117413.5|117630|117430|117606.5|117406.5|30
1634748900000|2021-10-20 16:55:00|117614|117414|117614|117414|117614|117414|117612.5|117412.5|9
1634749200000|2021-10-20 17:00:00|117614.5|117414.5|117638.5|117438.5|117638.5|117438.5|117582.5|117382.5|44
1634749500000|2021-10-20 17:05:00|117553.3|117453.3|117639.7|117439.7|117676.3|117481.5|117541.5|117390|98
1634749800000|2021-10-20 17:10:00|117663.7|117463.7|117665|117465|117679.3|117479.3|117663.7|117463.7|7
1634750100000|2021-10-20 17:15:00|117637.5|117437.5|117655.8|117455.8|117655.8|117455.8|117620|117420|18
1634750400000|2021-10-20 17:20:00|117656.8|117456.8|117665|117465|117665|117465|117656.5|117456.5|14
1634750700000|2021-10-20 17:25:00|117670|117470|117681.5|117481.5|117690|117490|117662.5|117462.5|42
1634751000000|2021-10-20 17:30:00|117682|117482|117638|117538|117690.5|117550|117638|117481.5|27
1634751300000|2021-10-20 17:35:00|117636|117536|117650|117450|117679.5|117536|117619.5|117440|47
1634751600000|2021-10-20 17:40:00|117645|117445|117645|117445|117645|117445|117636.2|117436.2|3
1634751900000|2021-10-20 17:45:00|117653.5|117453.5|117685|117485|117690.5|117490.5|117653.5|117453.5|15
1634752800000|2021-10-20 18:00:00|117689.5|117489.5|117685|117485|117690.1|117490.1|117685|117485|4
1634753400000|2021-10-20 18:10:00|117672|117472|117661.9|117461.9|117672|117472|117661.9|117461.9|6
1634753700000|2021-10-20 18:15:00|117661.1|117461.1|117665|117465|117665|117465|117656.3|117456.3|4
1634754000000|2021-10-20 18:20:00|117665.5|117465.5|117665.5|117465.5|117665.5|117465.5|117665.5|117465.5|1
1634754600000|2021-10-20 18:30:00|117669.5|117469.5|117672.6|117472.6|117674|117474|117669.5|117469.5|29
1634754900000|2021-10-20 18:35:00|117666.5|117466.5|117655|117455|117673.6|117473.6|117655|117455|41
1634755200000|2021-10-20 18:40:00|117659.5|117459.5|117607|117507|117660|117507|117606.5|117457.5|8
1634755500000|2021-10-20 18:45:00|117606|117506|117607|117507|117607|117507|117606|117506|3
1634755800000|2021-10-20 18:50:00|117606.5|117506.5|117608|117508|117608|117508|117606.5|117506.5|5
1634756100000|2021-10-20 18:55:00|117608.5|117508.5|117608.5|117508.5|117608.5|117508.5|117608.5|117508.5|1
1634756400000|2021-10-20 19:00:00|117607|117507|117607|117507|117607|117507|117607|117507|1
1634756700000|2021-10-20 19:05:00|117607.5|117507.5|117606.5|117506.5|117607.5|117507.5|117606.5|117506.5|5
1634757000000|2021-10-20 19:10:00|117605.5|117505.5|117610|117510|117610.5|117510.5|117597.5|117497.5|20
1634757300000|2021-10-20 19:15:00|117609.5|117509.5|117665|117565|117665|117565|117608.5|117508.5|38
1634757600000|2021-10-20 19:20:00|117666|117566|117669|117569|117715.2|117569.5|117664.5|117504|13
1634757900000|2021-10-20 19:25:00|117669.5|117569.5|117706.5|117506.5|117707|117569.5|117653.5|117505|17
1634758200000|2021-10-20 19:30:00|117707|117507|117715|117515|117715|117565.8|117665.8|117507|5
1634758500000|2021-10-20 19:35:00|117714.5|117514.5|117722.5|117522.5|117734|117589.3|117671.8|117513|36
1634758800000|2021-10-20 19:40:00|117722|117522|117735.5|117535.5|117736|117536|117720.5|117520.5|27
1634759100000|2021-10-20 19:45:00|117680.5|117580.5|117680|117580|117681.5|117581.5|117680|117580|8
1634759400000|2021-10-20 19:50:00|117677|117577|117750|117550|117750|117577|117676|117518.5|50
1634759700000|2021-10-20 19:55:00|117700|117600|117700|117600|117700|117600|117700|117600|1
1634774400000|2021-10-21 00:00:00|117920.8|117659.2|117757.4|117657.4|117930|117689.6|117757.4|117596.5|201
1634774700000|2021-10-21 00:05:00|117767|117667|117660.6|117560.6|117770|117670|117620.1|117520.1|448
1634775000000|2021-10-21 00:10:00|117661.1|117561.1|117680.9|117580.9|117680.9|117580.9|117616.6|117516.6|323
1634775300000|2021-10-21 00:15:00|117681.6|117581.6|117649.1|117549.1|117703.6|117603.6|117634.6|117534.6|357
1634775600000|2021-10-21 00:20:00|117648|117548|117560.6|117460.6|117669.1|117569.1|117539.6|117439.6|347
1634775900000|2021-10-21 00:25:00|117566.6|117466.6|117533.4|117433.4|117566.6|117466.6|117494.5|117394.5|323
1634776200000|2021-10-21 00:30:00|117533.6|117433.6|117526|117426|117560|117460|117505|117405|194
1634776500000|2021-10-21 00:35:00|117516|117416|117546.5|117446.5|117562.4|117462.4|117488.5|117388.5|293
1634776800000|2021-10-21 00:40:00|117546.4|117446.4|117573.1|117473.1|117594.5|117494.5|117543.4|117443.4|219
1634777100000|2021-10-21 00:45:00|117577.2|117477.2|117574.6|117474.6|117605.6|117505.6|117543.1|117443.1|251
1634777400000|2021-10-21 00:50:00|117580.5|117480.5|117610.1|117510.1|117612.1|117512.1|117573.1|117473.1|225
1634777700000|2021-10-21 00:55:00|117608.4|117508.4|117579.9|117479.9|117631.1|117531.1|117577.6|117477.6|266
1634778000000|2021-10-21 01:00:00|117585.9|117485.9|117635|117535|117654.4|117554.4|117583.1|117483.1|204
1634778300000|2021-10-21 01:05:00|117630.9|117530.9|117694.9|117594.9|117713.4|117613.4|117628.8|117528.8|337
1634778600000|2021-10-21 01:10:00|117697.4|117597.4|117714.6|117614.6|117715.5|117615.5|117656.1|117556.1|291
1634778900000|2021-10-21 01:15:00|117712.5|117612.5|117718.6|117618.6|117730.1|117630.1|117653.4|117553.4|313
1634779200000|2021-10-21 01:20:00|117720.6|117620.6|117682.2|117582.2|117726.4|117626.4|117676.4|117576.4|252
1634779500000|2021-10-21 01:25:00|117681.7|117581.7|117734.7|117634.7|117745|117645|117681.7|117581.7|226
1634779800000|2021-10-21 01:30:00|117732|117632|117692.4|117592.4|117737.3|117637.3|117692.4|117592.4|216
1634780100000|2021-10-21 01:35:00|117691.4|117591.4|117596.6|117496.6|117693.3|117593.3|117563.9|117463.9|332
1634780400000|2021-10-21 01:40:00|117590.6|117490.6|117549.6|117449.6|117609.9|117509.9|117544.6|117444.6|180
1634780700000|2021-10-21 01:45:00|117551.1|117451.1|117610.8|117510.8|117643|117543|117551.1|117451.1|341
1634781000000|2021-10-21 01:50:00|117610.6|117510.6|117608.6|117508.6|117635|117535|117600|117500|187
1634781300000|2021-10-21 01:55:00|117609|117509|117662.1|117562.1|117673.9|117573.9|117605|117505|195
1634781600000|2021-10-21 02:00:00|117655.6|117555.6|117680|117580|117683.6|117583.6|117642.6|117542.6|215
1634781900000|2021-10-21 02:05:00|117682.1|117582.1|117688.5|117588.5|117689|117589|117646|117546|229
1634782200000|2021-10-21 02:10:00|117688.8|117588.8|117650.5|117550.5|117702.9|117602.9|117633.5|117533.5|180
1634782500000|2021-10-21 02:15:00|117649.5|117549.5|117625|117525|117655|117555|117624.1|117524.1|163
1634782800000|2021-10-21 02:20:00|117627.8|117527.8|117665.9|117565.9|117693|117593|117625|117525|178
1634783100000|2021-10-21 02:25:00|117667.4|117567.4|117626.1|117526.1|117667.4|117567.4|117622.4|117522.4|144
1634783400000|2021-10-21 02:30:00|117629.1|117529.1|117624.4|117524.4|117662.6|117562.6|117621.6|117521.6|238
1634783700000|2021-10-21 02:35:00|117626.1|117526.1|117620|117520|117627.4|117527.4|117609.5|117509.5|166
1634784000000|2021-10-21 02:40:00|117619.5|117519.5|117612.3|117512.3|117627.3|117527.3|117610.6|117510.6|158
1634784300000|2021-10-21 02:45:00|117610.4|117510.4|117570.9|117470.9|117612.3|117512.3|117563.6|117463.6|178
1634784600000|2021-10-21 02:50:00|117571.1|117471.1|117604.1|117504.1|117620.4|117520.4|117570.1|117470.1|126
1634784900000|2021-10-21 02:55:00|117603.6|117503.6|117566.4|117466.4|117606.2|117506.2|117566.4|117466.4|152
1634785200000|2021-10-21 03:00:00|117566.1|117466.1|117582.4|117482.4|117583.4|117483.4|117535|117435|154
1634785500000|2021-10-21 03:05:00|117582.1|117482.1|117530|117430|117589.6|117489.6|117526|117426|162
1634785800000|2021-10-21 03:10:00|117529.5|117429.5|117572.4|117472.4|117579|117479|117523.9|117423.9|146
1634786100000|2021-10-21 03:15:00|117569.4|117469.4|117622.4|117522.4|117622.6|117522.6|117567|117467|154
1634786400000|2021-10-21 03:20:00|117622.6|117522.6|117611.1|117511.1|117637|117537|117607.1|117507.1|144
1634786700000|2021-10-21 03:25:00|117606.4|117506.4|117612.4|117512.4|117645.1|117545.1|117602.4|117502.4|170
1634787000000|2021-10-21 03:30:00|117607.4|117507.4|117613.4|117513.4|117617.5|117517.5|117602.6|117502.6|91
1634787300000|2021-10-21 03:35:00|117613|117513|117656.4|117556.4|117660.1|117560.1|117613|117513|117
1634787600000|2021-10-21 03:40:00|117660.4|117560.4|117667.3|117567.3|117669.9|117569.9|117656.4|117556.4|141
1634787900000|2021-10-21 03:45:00|117667.1|117567.1|117644|117544|117667.3|117567.3|117642|117542|106
1634788200000|2021-10-21 03:50:00|117642.9|117542.9|117646.1|117546.1|117651.5|117551.5|117624.7|117524.7|143
1634788500000|2021-10-21 03:55:00|117645|117545|117648.5|117548.5|117656|117556|117642.5|117542.5|52
1634788800000|2021-10-21 04:00:00|117645|117545|117665|117565|117667.1|117567.1|117631.6|117531.6|137
1634789100000|2021-10-21 04:05:00|117665.5|117565.5|117694.5|117594.5|117705|117605|117664|117564|243
1634789400000|2021-10-21 04:10:00|117691.1|117591.1|117727|117627|117737.6|117637.6|117691.1|117591.1|351
1634789700000|2021-10-21 04:15:00|117726.6|117626.6|117727.1|117627.1|117737.5|117637.5|117722.5|117622.5|196
1634790000000|2021-10-21 04:20:00|117725.1|117625.1|117719.6|117619.6|117735|117635|117711.4|117611.4|140
1634790300000|2021-10-21 04:25:00|117719.4|117619.4|117731.4|117631.4|117731.6|117631.6|117715|117615|204
1634790600000|2021-10-21 04:30:00|117731.5|117631.5|117723.4|117623.4|117735|117635|117703.5|117603.5|228
1634790900000|2021-10-21 04:35:00|117724.4|117624.4|117716.9|117616.9|117728|117628|117700.6|117600.6|199
1634791200000|2021-10-21 04:40:00|117717.4|117617.4|117718.8|117618.8|117739.2|117639.2|117708.6|117608.6|180
1634791500000|2021-10-21 04:45:00|117719.1|117619.1|117756.9|117656.9|117765.6|117665.6|117718.3|117618.3|209
1634791800000|2021-10-21 04:50:00|117756.4|117656.4|117786.1|117686.1|117787.8|117687.8|117737.9|117637.9|153
1634792100000|2021-10-21 04:55:00|117785.6|117685.6|117790.4|117690.4|117817.9|117717.9|117780.6|117680.6|134
1634792400000|2021-10-21 05:00:00|117790.9|117690.9|117803.7|117703.7|117831.1|117731.1|117790.9|117690.9|195
1634792700000|2021-10-21 05:05:00|117802.3|117702.3|117806|117706|117829.3|117729.3|117794.9|117694.9|260
1634793000000|2021-10-21 05:10:00|117805.4|117705.4|117828.1|117728.1|117831.5|117731.5|117785.4|117685.4|177
1634793300000|2021-10-21 05:15:00|117828|117728|117888.4|117788.4|117888.4|117788.4|117815.5|117715.5|243
1634793600000|2021-10-21 05:20:00|117888.9|117788.9|117885.4|117785.4|117906.5|117806.5|117878.6|117778.6|255
1634793900000|2021-10-21 05:25:00|117886|117786|117881.6|117781.6|117901.5|117801.5|117878.8|117778.8|142
1634794200000|2021-10-21 05:30:00|117882.4|117782.4|117843.1|117743.1|117884|117784|117835|117735|157
1634794500000|2021-10-21 05:35:00|117842.1|117742.1|117842|117742|117857.1|117757.1|117829.4|117729.4|169
1634794800000|2021-10-21 05:40:00|117842.5|117742.5|117912.5|117812.5|117919.5|117819.5|117842.5|117742.5|323
1634795100000|2021-10-21 05:45:00|117912|117812|117946.9|117846.9|117949.3|117849.3|117903.1|117803.1|149
1634795400000|2021-10-21 05:50:00|117949.1|117849.1|117958.4|117858.4|117979.8|117879.8|117941.1|117841.1|359
1634795700000|2021-10-21 05:55:00|117959|117859|117945.5|117845.5|117977.4|117877.4|117934|117834|246
1634796000000|2021-10-21 06:00:00|117946|117846|117911|117811|117959.5|117859.5|117865|117765|304
1634796300000|2021-10-21 06:05:00|117910.5|117810.5|117891|117791|117911.1|117811.1|117859.6|117759.6|306
1634796600000|2021-10-21 06:10:00|117893|117793|117897.6|117797.6|117897.6|117797.6|117867.6|117767.6|230
1634796900000|2021-10-21 06:15:00|117898.1|117798.1|117895|117795|117940.1|117840.1|117891|117791|287
1634797200000|2021-10-21 06:20:00|117892.6|117792.6|117894.1|117794.1|117905|117805|117889.6|117789.6|191
1634797500000|2021-10-21 06:25:00|117894.6|117794.6|117843.1|117743.1|117921.1|117821.1|117843|117743|202
1634797800000|2021-10-21 06:30:00|117844|117744|117886.9|117786.9|117896|117796|117824.5|117724.5|142
1634798100000|2021-10-21 06:35:00|117886.4|117786.4|117856.5|117756.5|117894|117794|117855.5|117755.5|42
1634798400000|2021-10-21 06:40:00|117856|117756|117877.8|117777.8|117877.8|117777.8|117849.5|117749.5|104
1634798700000|2021-10-21 06:45:00|117852.5|117752.5|117875|117775|117875.7|117775.7|117852.5|117752.5|64
1634799000000|2021-10-21 06:50:00|117874.9|117774.9|117945.5|117845.5|117966.5|117866.5|117862.5|117762.5|215
1634799300000|2021-10-21 06:55:00|117944.5|117844.5|117925.9|117825.9|117950.5|117850.5|117918.5|117818.5|92
1634799600000|2021-10-21 07:00:00|117925.4|117825.4|117907|117807|117975.1|117849|117906.9|117773.4|189
1634799900000|2021-10-21 07:05:00|117906.5|117806.5|117927.4|117827.4|117927.4|117827.4|117901.4|117801.4|103
1634800200000|2021-10-21 07:10:00|117934.7|117834.7|117902.5|117802.5|117943.4|117843.4|117865|117765|140
1634800500000|2021-10-21 07:15:00|117902|117802|117860.4|117660.4|117961.5|117813|117840.5|117644.6|160
1634800800000|2021-10-21 07:20:00|117859.6|117659.6|117817.5|117617.5|117869.6|117703.7|117775.1|117615|289
1634801100000|2021-10-21 07:25:00|117816.5|117616.5|117783.5|117683.5|117825.1|117684.1|117758|117616.5|78
1634801400000|2021-10-21 07:30:00|117783|117683|117782.4|117682.4|117790.3|117690.3|117778.9|117678.9|117
1634801700000|2021-10-21 07:35:00|117781.9|117681.9|117783.4|117683.4|117798.8|117698.8|117766.9|117666.9|111
1634802000000|2021-10-21 07:40:00|117783.9|117683.9|117764.4|117664.4|117788.6|117688.6|117749.4|117649.4|48
1634802300000|2021-10-21 07:45:00|117763.1|117663.1|117841.9|117741.9|117841.9|117741.9|117760.9|117660.9|46
1634802600000|2021-10-21 07:50:00|117842.9|117742.9|117878.4|117778.4|117927.5|117797.4|117841.9|117702.5|107
1634802900000|2021-10-21 07:55:00|117880.4|117780.4|117816.5|117716.5|117896.9|117796.9|117793.4|117646.4|157
1634803200000|2021-10-21 08:00:00|117814|117714|117785|117685|117866|117714.5|117781.5|117655.5|116
1634803500000|2021-10-21 08:05:00|117782|117682|117915.5|117715.5|117920|117762.4|117782|117654|130
1634803800000|2021-10-21 08:10:00|117916|117716|117885|117685|117919.5|117757.1|117857.1|117685|117
1634804100000|2021-10-21 08:15:00|117885.5|117685.5|117873.4|117673.4|117892.5|117692.5|117872|117672|44
1634804400000|2021-10-21 08:20:00|117873.9|117673.9|117894|117694|117896.5|117749|117824.4|117673|83
1634804700000|2021-10-21 08:25:00|117894.5|117694.5|117909|117709|117913|117713|117894.5|117694.5|83
1634805000000|2021-10-21 08:30:00|117908.9|117708.9|117884.4|117684.4|117909.5|117709.5|117884.4|117684.4|72
1634805300000|2021-10-21 08:35:00|117884|117684|117829.1|117729.1|117885.9|117735|117829.1|117682.4|45
1634805600000|2021-10-21 08:40:00|117824.3|117724.3|117851|117651|117854.8|117733.5|117790.5|117638.7|92
1634805900000|2021-10-21 08:45:00|117850.5|117650.5|117883|117683|117885|117733.5|117821.9|117649.5|56
1634806200000|2021-10-21 08:50:00|117882.5|117682.5|117805|117705|117882.5|117709|117805|117655.5|59
1634806500000|2021-10-21 08:55:00|117855|117655|117828|117628|117855|117699|117775.5|117624|75
1634806800000|2021-10-21 09:00:00|117829.5|117629.5|117820|117720|117865.5|117720|117809.5|117629.5|62
1634807100000|2021-10-21 09:05:00|117820.5|117720.5|117834.5|117734.5|117848|117748|117819.5|117719.5|18
1634807400000|2021-10-21 09:10:00|117834|117734|117842.4|117742.4|117843.5|117743.5|117834|117734|39
1634807700000|2021-10-21 09:15:00|117841.7|117741.7|117883.9|117683.9|117886|117741.7|117837.5|117680|17
1634808000000|2021-10-21 09:20:00|117884.2|117684.2|117884.2|117684.2|117884.5|117684.5|117884.2|117684.2|5
1634808300000|2021-10-21 09:25:00|117884.5|117684.5|117884.2|117684.2|117884.5|117684.5|117884.2|117684.2|2
1634808600000|2021-10-21 09:30:00|117883.4|117683.4|117872|117672|117883.4|117728|117823|117669|27
1634808900000|2021-10-21 09:35:00|117872.5|117672.5|117881.5|117681.5|117882|117728.5|117822|117672.5|11
1634809200000|2021-10-21 09:40:00|117880.5|117680.5|117860.5|117660.5|117880.5|117720|117780.5|117630.5|45
1634809500000|2021-10-21 09:45:00|117861.5|117661.5|117854.5|117654.5|117865.5|117665.5|117854.5|117654.5|8
1634809800000|2021-10-21 09:50:00|117851.5|117651.5|117848.3|117648.3|117851.5|117651.5|117847|117647|14
1634810100000|2021-10-21 09:55:00|117848|117648|117848.3|117648.3|117848.3|117648.3|117848|117648|2
1634810400000|2021-10-21 10:00:00|117848.8|117648.8|117850.7|117650.7|117853.6|117653.6|117848.8|117648.8|14
1634810700000|2021-10-21 10:05:00|117850.2|117650.2|117859.7|117659.7|117862.6|117662.6|117850.2|117650.2|8
1634811000000|2021-10-21 10:10:00|117862.8|117662.8|117859.7|117659.7|117862.8|117662.8|117859.7|117659.7|11
1634811300000|2021-10-21 10:15:00|117863.3|117663.3|117870.3|117670.3|117871.2|117671.2|117862.6|117662.6|13
1634811600000|2021-10-21 10:20:00|117870.8|117670.8|117863.6|117663.6|117870.8|117670.8|117852.5|117652.5|19
1634811900000|2021-10-21 10:25:00|117864.3|117664.3|117787.8|117687.8|117864.3|117697.2|117775.5|117648.3|22
1634812200000|2021-10-21 10:30:00|117787.3|117687.3|117842.5|117642.5|117856|117687.3|117768|117624.5|45
1634812500000|2021-10-21 10:35:00|117843|117643|117828|117628|117843|117643|117803|117603|24
1634812800000|2021-10-21 10:40:00|117822|117622|117814|117614|117822|117622|117814|117614|2
1634813100000|2021-10-21 10:45:00|117816.5|117616.5|117837.9|117637.9|117838.6|117638.6|117816.5|117616.5|8
1634813400000|2021-10-21 10:50:00|117838.6|117638.6|117838.6|117638.6|117838.9|117638.9|117837.9|117637.9|6
1634813700000|2021-10-21 10:55:00|117838.9|117638.9|117827.7|117627.7|117838.9|117700|117775.1|117623.9|37
1634814000000|2021-10-21 11:00:00|117829.2|117629.2|117843|117643|117843|117643|117820|117620|32
1634814300000|2021-10-21 11:05:00|117840.5|117640.5|117835.5|117635.5|117840.5|117640.5|117835.5|117635.5|4
1634814900000|2021-10-21 11:15:00|117799.9|117699.9|117832.4|117632.4|117841.5|117700|117799.4|117632.4|15
1634815200000|2021-10-21 11:20:00|117781.4|117681.4|117781.9|117681.9|117781.9|117681.9|117779.9|117679.9|4
1634815500000|2021-10-21 11:25:00|117782.4|117682.4|117782.4|117682.4|117782.4|117682.4|117782.4|117682.4|1
1634815800000|2021-10-21 11:30:00|117782.9|117682.9|117782.9|117682.9|117782.9|117682.9|117782.9|117682.9|1
1634816100000|2021-10-21 11:35:00|117782.5|117682.5|117806.9|117706.9|117853.5|117706.9|117782.5|117644.5|35
1634816400000|2021-10-21 11:40:00|117806.4|117706.4|117795.5|117695.5|117806.4|117706.4|117795|117695|18
1634816700000|2021-10-21 11:45:00|117798|117698|117810|117710|117810|117710|117797.5|117697.5|19
1634817000000|2021-10-21 11:50:00|117810.5|117710.5|117808.5|117708.5|117810.5|117710.5|117808|117708|5
1634817300000|2021-10-21 11:55:00|117807.8|117707.8|117807.8|117707.8|117807.8|117707.8|117807.8|117707.8|1
1634817600000|2021-10-21 12:00:00|117808.8|117708.8|117901.5|117801.5|118001.5|117841.6|117807.8|117707.8|130
1634817900000|2021-10-21 12:05:00|117900.5|117800.5|117921|117721|117923|117800.5|117871.5|117720.4|48
1634818200000|2021-10-21 12:10:00|117921.6|117721.6|117918.2|117818.2|117925.1|117818.2|117865|117721.6|49
1634818500000|2021-10-21 12:15:00|117918.7|117818.7|117912.7|117812.7|117925|117825|117907.2|117807.2|38
1634818800000|2021-10-21 12:20:00|117907.5|117807.5|117884|117784|117907.5|117807.5|117858.2|117758.2|63
1634819100000|2021-10-21 12:25:00|117883.5|117783.5|117939|117739|117939|117785.5|117883.5|117734|23
1634819400000|2021-10-21 12:30:00|117938.5|117738.5|117874.2|117774.2|117939.7|117790.8|117855|117738|38
1634819700000|2021-10-21 12:35:00|117873.4|117773.4|117832.5|117732.5|117874.2|117774.2|117820.1|117720.1|56
1634820000000|2021-10-21 12:40:00|117826.1|117726.1|117835.5|117735.5|117835.5|117735.5|117822|117722|26
1634820300000|2021-10-21 12:45:00|117835|117735|117883|117683|117886|117735.5|117823.1|117666.2|29
1634820600000|2021-10-21 12:50:00|117882.5|117682.5|117885.1|117685.1|117885.1|117685.1|117873.3|117673.3|24
1634820900000|2021-10-21 12:55:00|117886.5|117686.5|117885.7|117685.7|117888.5|117688.5|117883.1|117683.1|11
1634821200000|2021-10-21 13:00:00|117886.2|117686.2|117844.2|117744.2|117888.5|117746.4|117839.4|117686.2|22
1634821500000|2021-10-21 13:05:00|117843.7|117743.7|117874.2|117774.2|117874.2|117774.2|117843.7|117743.7|14
1634821800000|2021-10-21 13:10:00|117887.5|117787.5|117867.5|117767.5|117913|117813|117866.5|117766.5|56
1634822100000|2021-10-21 13:15:00|117867|117767|117913|117713|117915|117767|117866.5|117711.5|13
1634822400000|2021-10-21 13:20:00|117912.5|117712.5|117901.5|117701.5|117912.5|117712.5|117901.5|117701.5|10
1634822700000|2021-10-21 13:25:00|117901|117701|117844.5|117744.5|117902.5|117746|117844.5|117685|24
1634823000000|2021-10-21 13:30:00|117845|117745|117862.5|117762.5|117863|117763|117845|117745|24
1634823300000|2021-10-21 13:35:00|117863|117763|117870.5|117770.5|117907.5|117807.5|117861.5|117761.5|88
1634823600000|2021-10-21 13:40:00|117870|117770|117842|117742|117920.5|117770|117839.5|117708.5|46
1634823900000|2021-10-21 13:45:00|117843.5|117743.5|117859.5|117759.5|117859.5|117759.5|117843.5|117743.5|21
1634824200000|2021-10-21 13:50:00|117859|117759|117861.5|117761.5|117861.5|117761.5|117846|117746|23
1634824500000|2021-10-21 13:55:00|117862|117762|117910|117710|117910|117762|117851.5|117708.5|24
1634824800000|2021-10-21 14:00:00|117861|117761|117871|117771|117880.5|117780.5|117861|117761|25
1634825100000|2021-10-21 14:05:00|117872|117772|117873|117773|117887|117787|117872|117772|32
1634825400000|2021-10-21 14:10:00|117873.5|117773.5|117880.3|117780.3|117886.5|117786.5|117866.5|117766.5|41
1634825700000|2021-10-21 14:15:00|117879.8|117779.8|117879|117779|117880.5|117780.5|117875|117775|34
1634826000000|2021-10-21 14:20:00|117879.8|117779.8|117883.5|117783.5|117883.5|117783.5|117879.8|117779.8|11
1634826300000|2021-10-21 14:25:00|117883|117783|117866|117766|117883|117783|117853.5|117753.5|38
1634826600000|2021-10-21 14:30:00|117867|117767|117859|117759|117872.5|117772.5|117858.5|117758.5|37
1634826900000|2021-10-21 14:35:00|117859.5|117759.5|117866|117766|117866|117766|117859.5|117759.5|14
1634827200000|2021-10-21 14:40:00|117865|117765|117852.5|117752.5|117866.5|117766.5|117852.5|117752.5|31
1634827500000|2021-10-21 14:45:00|117853.3|117753.3|117845.2|117745.2|117853.3|117753.3|117845.2|117745.2|17
1634827800000|2021-10-21 14:50:00|117844.7|117744.7|117817.7|117717.7|117844.7|117744.7|117816.3|117716.3|54
1634828100000|2021-10-21 14:55:00|117818.2|117718.2|117817|117717|117868.2|117718.2|117811|117657|25
1634828400000|2021-10-21 15:00:00|117818.5|117718.5|117822|117722|117825.3|117725.3|117818.5|117718.5|14
1634828700000|2021-10-21 15:05:00|117876|117676|117878.5|117678.5|117879|117734.1|117829.2|117675.4|31
1634829000000|2021-10-21 15:10:00|117879|117679|117897.5|117697.5|117926.5|117769.5|117834|117679|43
1634829300000|2021-10-21 15:15:00|117898|117698|117902|117702|117902|117702|117897|117697|8
1634829600000|2021-10-21 15:20:00|117901.5|117701.5|117838.5|117738.5|117926.1|117769|117838.5|117701.5|59
1634829900000|2021-10-21 15:25:00|117835.2|117735.2|117858.5|117758.5|117908.5|117758.5|117833.5|117700|55
1634830200000|2021-10-21 15:30:00|117858|117758|117883|117783|117883|117783|117856.5|117756.5|33
1634830500000|2021-10-21 15:35:00|117883.5|117783.5|117924|117724|117952.9|117831.5|117847.5|117704.5|131
1634830800000|2021-10-21 15:40:00|117929|117729|117886.5|117786.5|117940|117789.5|117845.5|117696.5|99
1634831100000|2021-10-21 15:45:00|117888.5|117788.5|117849.5|117749.5|117900|117800|117849|117749|40
1634831400000|2021-10-21 15:50:00|117849|117749|117882.5|117682.5|117882.5|117749|117832.5|117682|26
1634831700000|2021-10-21 15:55:00|117883.5|117683.5|117886.5|117686.5|117888.5|117688.5|117882|117682|19
1634832300000|2021-10-21 16:05:00|117884|117684|117848.5|117748.5|117886.5|117750.5|117815|117664.5|65
1634832600000|2021-10-21 16:10:00|117851.5|117751.5|117951|117751|117951|117807|117851.5|117736|35
1634832900000|2021-10-21 16:15:00|117950.5|117750.5|117889.5|117789.5|117951.5|117792.8|117889|117747.5|11
1634833200000|2021-10-21 16:20:00|117888|117788|117888.5|117788.5|117888.5|117788.5|117887|117787|3
1634833500000|2021-10-21 16:25:00|117889|117789|117891|117791|117891|117791|117889|117789|7
1634833800000|2021-10-21 16:30:00|117891.5|117791.5|117930.5|117830.5|117976.5|117830.5|117891.5|117771|35
1634834100000|2021-10-21 16:35:00|117930|117830|117938|117838|117938.5|117838.5|117926.5|117826.5|25
1634834400000|2021-10-21 16:40:00|117937|117837|117936|117836|117937|117837|117934.5|117834.5|6
1634834700000|2021-10-21 16:45:00|117936.5|117836.5|117937|117837|117937|117837|117933.5|117833.5|4
1634835000000|2021-10-21 16:50:00|117936.5|117836.5|117972.5|117772.5|117982.5|117836.5|117936|117772|16
1634835300000|2021-10-21 16:55:00|117973|117773|117976|117776|117976.5|117776.5|117972.5|117772.5|12
1634835600000|2021-10-21 17:00:00|117981.5|117781.5|117983.5|117783.5|117985.2|117785.2|117981|117781|16
1634835900000|2021-10-21 17:05:00|117983|117783|117982.5|117782.5|117985|117785|117982.5|117782.5|4
1634836200000|2021-10-21 17:10:00|117981.5|117781.5|117982|117782|117982|117782|117981.5|117781.5|2
1634836500000|2021-10-21 17:15:00|117982.5|117782.5|118060.5|117860.5|118060.5|117909.5|117946|117773|111
1634836800000|2021-10-21 17:20:00|118061|117861|117972.5|117872.5|118061.5|117894|117972.5|117843.5|37
1634837100000|2021-10-21 17:25:00|117972|117872|117966.5|117866.5|118033|117915.3|117966.5|117817|65
1634837400000|2021-10-21 17:30:00|117966|117866|117924.5|117824.5|117995.8|117866|117924.5|117775|30
1634838000000|2021-10-21 17:40:00|117922.5|117822.5|117974.5|117774.5|117992.5|117822.5|117912.5|117773|42
1634838300000|2021-10-21 17:45:00|117975|117775|118047.1|117847.1|118050|117871.5|117935.3|117775|102
1634838600000|2021-10-21 17:50:00|118047.6|117847.6|118044.5|117944.5|118064.3|117946|118011.5|117843.5|112
1634838900000|2021-10-21 17:55:00|118044|117944|118136.5|117936.5|118148.5|118020.5|118043.5|117936.5|137
1634839200000|2021-10-21 18:00:00|118137.5|117937.5|118137.5|117937.5|118159|117996.1|118093|117934.5|54
1634839500000|2021-10-21 18:05:00|118138|117938|118074.5|117874.5|118138.5|117938.5|118032.7|117870|59
1634839800000|2021-10-21 18:10:00|118074|117874|118076|117876|118076|117876|118074|117874|4
1634840100000|2021-10-21 18:15:00|118076.5|117876.5|118026.5|117926.5|118084.5|117927.5|118013|117872.5|40
1634840400000|2021-10-21 18:20:00|118027.5|117927.5|118026|117926|118027.5|117927.5|118025|117925|7
1634840700000|2021-10-21 18:25:00|118025.5|117925.5|118106.5|117906.5|118106.5|117952|118025.5|117901.5|15
1634841000000|2021-10-21 18:30:00|118106|117906|118107|117907|118107|117907|118106|117906|3
1634841300000|2021-10-21 18:35:00|118107.5|117907.5|118089.5|117889.5|118107.5|117907.5|118071.5|117871.5|24
1634841600000|2021-10-21 18:40:00|118090|117890|118093.5|117893.5|118093.5|117893.5|118089.5|117889.5|10
1634841900000|2021-10-21 18:45:00|118094|117894|118119.5|117919.5|118120|117920|118092.5|117892.5|19
1634842200000|2021-10-21 18:50:00|118120|117920|118119.5|117919.5|118120.5|117920.5|118115.8|117915.8|11
1634842500000|2021-10-21 18:55:00|118115.8|117915.8|118015|117815|118116.3|117937.5|117994.6|117814.5|73
1634842800000|2021-10-21 19:00:00|118012|117812|118021|117921|118043|117922|118005|117805|264
1634843100000|2021-10-21 19:05:00|118061.5|117861.5|117990.5|117890.5|118062.5|117897.4|117989.5|117842.9|41
1634843400000|2021-10-21 19:10:00|117988|117888|117988.5|117888.5|117990.5|117890.5|117988|117888|8
1634843700000|2021-10-21 19:15:00|117988|117888|117986.4|117786.4|117989.5|117889.5|117930|117765|31
1634844000000|2021-10-21 19:20:00|117993.9|117793.9|117993|117793|117993.9|117793.9|117958|117758|42
1634844300000|2021-10-21 19:25:00|117992.5|117792.5|118000|117800|118000.5|117800.5|117992|117792|38
1634844600000|2021-10-21 19:30:00|117999.5|117799.5|118000.5|117800.5|118000.5|117800.5|117998.5|117798.5|11
1634844900000|2021-10-21 19:35:00|118020|117820|118027|117827|118037|117837|118017.5|117817.5|32
1634845200000|2021-10-21 19:40:00|118029|117829|118028.5|117828.5|118031|117831|118023.5|117823.5|18
1634845500000|2021-10-21 19:45:00|118030.5|117830.5|118029.5|117829.5|118031|117831|118029.5|117829.5|5
1634846100000|2021-10-21 19:55:00|118028.5|117828.5|118023.5|117823.5|118028.5|117828.5|118021.5|117821.5|10
1634860800000|2021-10-22 00:00:00|118120.8|117819.2|117984|117884|118120.8|117902|117957|117806|180
1634861100000|2021-10-22 00:05:00|117977|117877|117988.4|117888.4|117994.4|117894.4|117925|117825|366
1634861400000|2021-10-22 00:10:00|117990.6|117890.6|118002.5|117902.5|118015.2|117915.2|117964.5|117864.5|331
1634861700000|2021-10-22 00:15:00|118005.5|117905.5|117935.5|117835.5|118032|117932|117932.5|117832.5|316
1634862000000|2021-10-22 00:20:00|117935|117835|117985.4|117885.4|118004.5|117904.5|117910.5|117810.5|330
1634862300000|2021-10-22 00:25:00|117987.4|117887.4|118019.6|117919.6|118073.9|117973.9|117987.4|117887.4|307
1634862600000|2021-10-22 00:30:00|118019.5|117919.5|118020.5|117920.5|118028.6|117928.6|117971.5|117871.5|304
1634862900000|2021-10-22 00:35:00|118016.4|117916.4|118025|117925|118057.9|117957.9|117978|117878|220
1634863200000|2021-10-22 00:40:00|118024.4|117924.4|118078.1|117978.1|118096.4|117996.4|118024.4|117924.4|268
1634863500000|2021-10-22 00:45:00|118078.5|117978.5|118118.6|118018.6|118143.9|118043.9|118077|117977|266
1634863800000|2021-10-22 00:50:00|118120.5|118020.5|118163.4|118063.4|118179.5|118079.5|118119.5|118019.5|214
1634864100000|2021-10-22 00:55:00|118163.5|118063.5|118045.6|117945.6|118165.5|118065.5|118017.5|117917.5|406
1634864400000|2021-10-22 01:00:00|118045.9|117945.9|118072.6|117972.6|118083|117983|118043.9|117943.9|296
1634864700000|2021-10-22 01:05:00|118063.1|117963.1|117968|117868|118063.1|117963.1|117966.6|117866.6|262
1634865000000|2021-10-22 01:10:00|117968.5|117868.5|117943.4|117843.4|117985.5|117885.5|117898.9|117798.9|451
1634865300000|2021-10-22 01:15:00|117940.9|117840.9|117983.5|117883.5|117984|117884|117939.9|117839.9|372
1634865600000|2021-10-22 01:20:00|117982.5|117882.5|117958.1|117858.1|118009.7|117909.7|117939|117839|324
1634865900000|2021-10-22 01:25:00|117957.5|117857.5|117908.9|117808.9|117957.5|117857.5|117882.5|117782.5|365
1634866200000|2021-10-22 01:30:00|117909.4|117809.4|117939.9|117839.9|117955.9|117855.9|117894|117794|291
1634866500000|2021-10-22 01:35:00|117937.5|117837.5|117942.4|117842.4|117956|117856|117911.2|117811.2|263
1634866800000|2021-10-22 01:40:00|117940.4|117840.4|117929.9|117829.9|117965.6|117865.6|117925|117825|290
1634867100000|2021-10-22 01:45:00|117930.1|117830.1|117950|117850|117955|117855|117912.1|117812.1|202
1634867400000|2021-10-22 01:50:00|117947.1|117847.1|117956.4|117856.4|117971|117871|117935|117835|227
1634867700000|2021-10-22 01:55:00|117956|117856|117975.4|117875.4|118011.4|117911.4|117956|117856|308
1634868000000|2021-10-22 02:00:00|117975|117875|118025|117925|118025|117925|117973.4|117873.4|212
1634868300000|2021-10-22 02:05:00|118023.5|117923.5|118067.5|117967.5|118082.5|117982.5|118022|117922|304
1634868600000|2021-10-22 02:10:00|118067.1|117967.1|118063.8|117963.8|118073|117973|118040.4|117940.4|233
1634868900000|2021-10-22 02:15:00|118064.3|117964.3|118072.1|117972.1|118097.9|117997.9|118045.4|117945.4|224
1634869200000|2021-10-22 02:20:00|118073|117973|118081.9|117981.9|118102.9|118002.9|118062.9|117962.9|315
1634869500000|2021-10-22 02:25:00|118082.6|117982.6|118092|117992|118127.9|118027.9|118081|117981|206
1634869800000|2021-10-22 02:30:00|118090.5|117990.5|118065.4|117965.4|118102|118002|118065.4|117965.4|199
1634870100000|2021-10-22 02:35:00|118065|117965|118032|117932|118065|117965|118017|117917|226
1634870400000|2021-10-22 02:40:00|118031.5|117931.5|117988.9|117888.9|118044.6|117944.6|117984.1|117884.1|200
1634870700000|2021-10-22 02:45:00|117989.1|117889.1|118016.3|117916.3|118044.4|117944.4|117966.1|117866.1|235
1634871000000|2021-10-22 02:50:00|118015.4|117915.4|118030.4|117930.4|118061.6|117961.6|118002.4|117902.4|206
1634871300000|2021-10-22 02:55:00|118029.5|117929.5|117955|117855|118029.5|117929.5|117955|117855|267
1634871600000|2021-10-22 03:00:00|117954.1|117854.1|117934.6|117834.6|117955.4|117855.4|117918.5|117818.5|226
1634871900000|2021-10-22 03:05:00|117937|117837|117934.6|117834.6|117955.5|117855.5|117917|117817|157
1634872200000|2021-10-22 03:10:00|117933.1|117833.1|117925.6|117825.6|117933.1|117833.1|117895|117795|189
1634872500000|2021-10-22 03:15:00|117926.5|117826.5|117882.5|117782.5|117927.4|117827.4|117873.1|117773.1|151
1634872800000|2021-10-22 03:20:00|117880.7|117780.7|117903|117803|117919|117819|117880.7|117780.7|95
1634873100000|2021-10-22 03:25:00|117899.5|117799.5|117913.4|117813.4|117926.1|117826.1|117887.9|117787.9|153
1634873400000|2021-10-22 03:30:00|117911.5|117811.5|117932.5|117832.5|117946.6|117846.6|117892.4|117792.4|194
1634873700000|2021-10-22 03:35:00|117930.5|117830.5|117953.1|117853.1|117957.5|117857.5|117916|117816|79
1634874000000|2021-10-22 03:40:00|117952.9|117852.9|117997|117897|117999.5|117899.5|117948.9|117848.9|205
1634874300000|2021-10-22 03:45:00|117996.9|117896.9|117997|117897|118009|117909|117983.1|117883.1|147
1634874600000|2021-10-22 03:50:00|117995|117895|118006.4|117906.4|118025|117925|117993.4|117893.4|125
1634874900000|2021-10-22 03:55:00|118006.9|117906.9|117979.6|117879.6|118008|117908|117976.4|117876.4|108
1634875200000|2021-10-22 04:00:00|117978.4|117878.4|117966.4|117866.4|117989.6|117889.6|117957.4|117857.4|141
1634875500000|2021-10-22 04:05:00|117964|117864|117939.6|117839.6|117979|117879|117934.4|117834.4|162
1634875800000|2021-10-22 04:10:00|117937.9|117837.9|117935|117835|117947.6|117847.6|117926.9|117826.9|85
1634876100000|2021-10-22 04:15:00|117937.4|117837.4|117962.7|117862.7|117984.4|117884.4|117935|117835|95
1634876400000|2021-10-22 04:20:00|117963.2|117863.2|117987.4|117887.4|118009.6|117909.6|117962|117862|109
1634876700000|2021-10-22 04:25:00|117992.4|117892.4|118000.9|117900.9|118007|117907|117992.4|117892.4|65
1634877000000|2021-10-22 04:30:00|118000.6|117900.6|118022.4|117922.4|118045|117945|118000.6|117900.6|134
1634877300000|2021-10-22 04:35:00|118023.3|117923.3|118028.1|117928.1|118043.1|117943.1|118019.9|117919.9|89
1634877600000|2021-10-22 04:40:00|118028.6|117928.6|118035.4|117935.4|118065|117965|118028.1|117928.1|157
1634877900000|2021-10-22 04:45:00|118035.6|117935.6|118055|117955|118065|117965|118025.4|117925.4|131
1634878200000|2021-10-22 04:50:00|118054.1|117954.1|118002.4|117902.4|118055|117955|117990.9|117890.9|117
1634878500000|2021-10-22 04:55:00|118004.4|117904.4|118022.4|117922.4|118023.4|117923.4|117996.4|117896.4|113
1634878800000|2021-10-22 05:00:00|118020|117920|117967.6|117867.6|118020|117920|117958.6|117858.6|204
1634879100000|2021-10-22 05:05:00|117969.2|117869.2|117979.1|117879.1|117982.1|117882.1|117958.1|117858.1|189
1634879400000|2021-10-22 05:10:00|117980.6|117880.6|118007.6|117907.6|118010.1|117910.1|117978.6|117878.6|91
1634879700000|2021-10-22 05:15:00|118008.1|117908.1|117986.4|117886.4|118012.4|117912.4|117986.4|117886.4|131
1634880000000|2021-10-22 05:20:00|117991.5|117891.5|117991.1|117891.1|118003.1|117903.1|117976.8|117876.8|170
1634880300000|2021-10-22 05:25:00|117985.4|117885.4|117991.6|117891.6|117991.6|117891.6|117966.4|117866.4|191
1634880600000|2021-10-22 05:30:00|117992.9|117892.9|117981.6|117881.6|117995|117895|117970.4|117870.4|198
1634880900000|2021-10-22 05:35:00|117980|117880|117960.9|117860.9|117980|117880|117930.4|117830.4|163
1634881200000|2021-10-22 05:40:00|117965|117865|117942|117842|117972.9|117872.9|117920.9|117820.9|212
1634881500000|2021-10-22 05:45:00|117942.5|117842.5|117935|117835|117942.5|117842.5|117902.1|117802.1|169
1634881800000|2021-10-22 05:50:00|117936|117836|117910.5|117810.5|117936.4|117836.4|117891.5|117791.5|145
1634882100000|2021-10-22 05:55:00|117911.5|117811.5|117995|117895|117995|117895|117911.5|117811.5|139
1634882400000|2021-10-22 06:00:00|117991|117891|117998.8|117898.8|118015|117915|117988.5|117888.5|276
1634882700000|2021-10-22 06:05:00|117998.3|117898.3|117967.4|117867.4|118002.6|117902.6|117953.4|117853.4|192
1634883000000|2021-10-22 06:10:00|117968.6|117868.6|117937.1|117837.1|117974.4|117874.4|117914.6|117814.6|198
1634883300000|2021-10-22 06:15:00|117935.1|117835.1|117946.1|117846.1|117957.6|117857.6|117917.1|117817.1|210
1634883600000|2021-10-22 06:20:00|117948.1|117848.1|117891.1|117791.1|117961.1|117861.1|117882.5|117782.5|192
1634883900000|2021-10-22 06:25:00|117890.6|117790.6|117848.1|117748.1|117891.6|117791.6|117820|117720|265
1634884200000|2021-10-22 06:30:00|117847|117747|117840|117740|117869|117769|117800|117700|140
1634884500000|2021-10-22 06:35:00|117838|117738|117835.5|117735.5|117925.4|117776|117832.7|117679.9|55
1634884800000|2021-10-22 06:40:00|117830|117730|117825|117725|117845|117745|117825|117725|15
1634885100000|2021-10-22 06:45:00|117810|117710|117815|117715|117820|117720|117788|117688|31
1634885400000|2021-10-22 06:50:00|117809.9|117709.9|117757.5|117657.5|117809.9|117709.9|117720.1|117620.1|88
1634885700000|2021-10-22 06:55:00|117765|117665|117775|117675|117775|117675|117742.9|117642.9|45
1634886000000|2021-10-22 07:00:00|117772.6|117672.6|117729.1|117629.1|117772.6|117672.6|117729.1|117629.1|38
1634886300000|2021-10-22 07:05:00|117729.6|117629.6|117703.5|117603.5|117744.4|117644.4|117702|117602|44
1634886600000|2021-10-22 07:10:00|117704|117604|117696.5|117596.5|117715.1|117615.1|117682.6|117582.6|89
1634886900000|2021-10-22 07:15:00|117698.6|117598.6|117643.6|117543.6|117727|117627|117642.4|117542.4|110
1634887200000|2021-10-22 07:20:00|117643.3|117543.3|117650|117550|117652.6|117552.6|117637.9|117537.9|33
1634887500000|2021-10-22 07:25:00|117653|117553|117648.5|117548.5|117653.8|117553.8|117633.1|117533.1|42
1634887800000|2021-10-22 07:30:00|117648|117548|117610|117510|117655|117555|117609.7|117509.7|75
1634888100000|2021-10-22 07:35:00|117608.4|117508.4|117607.4|117507.4|117615.3|117515.3|117606|117506|21
1634888400000|2021-10-22 07:40:00|117607.9|117507.9|117611.1|117511.1|117611.2|117511.2|117601.8|117501.8|17
1634888700000|2021-10-22 07:45:00|117612.1|117512.1|117630|117530|117631.2|117531.2|117612.1|117512.1|60
1634889000000|2021-10-22 07:50:00|117629.6|117529.6|117640|117540|117643.4|117543.4|117620|117520|28
1634889300000|2021-10-22 07:55:00|117635.4|117535.4|117601.2|117501.2|117635.4|117535.4|117601.2|117501.2|45
1634889600000|2021-10-22 08:00:00|117603.9|117503.9|117618.1|117518.1|117641.1|117541.1|117603.9|117503.9|101
1634889900000|2021-10-22 08:05:00|117617.6|117517.6|117587.4|117487.4|117624.4|117524.4|117581.2|117481.2|173
1634890200000|2021-10-22 08:10:00|117586.9|117486.9|117532|117432|117587.5|117487.5|117527.2|117427.2|106
1634890500000|2021-10-22 08:15:00|117533.4|117433.4|117571.6|117471.6|117573.5|117473.5|117528|117428|91
1634890800000|2021-10-22 08:20:00|117572.1|117472.1|117625|117525|117674.5|117527|117569.8|117467.4|59
1634891100000|2021-10-22 08:25:00|117624|117524|117688.2|117488.2|117725|117564.8|117618.5|117458.8|177
1634891400000|2021-10-22 08:30:00|117687.9|117487.9|117638|117438|117687.9|117557.5|117615|117415|195
1634891700000|2021-10-22 08:35:00|117637.5|117437.5|117580|117480|117637.5|117488.6|117570|117426.7|88
1634892000000|2021-10-22 08:40:00|117583|117483|117572|117472|117590|117490|117569|117469|97
1634892300000|2021-10-22 08:45:00|117572.5|117472.5|117600|117500|117611.4|117511.4|117566.9|117466.9|93
1634892600000|2021-10-22 08:50:00|117599.5|117499.5|117569.4|117469.4|117599.5|117499.5|117565|117465|54
1634892900000|2021-10-22 08:55:00|117569.9|117469.9|117563.5|117463.5|117570|117470|117540|117440|35
1634893200000|2021-10-22 09:00:00|117561.9|117461.9|117610|117510|117610|117510|117561.9|117461.9|38
1634893500000|2021-10-22 09:05:00|117616|117516|117624|117524|117713|117571|117616|117471|161
1634893800000|2021-10-22 09:10:00|117624.5|117524.5|117619.7|117519.7|117640|117526|117573.9|117417.5|92
1634894100000|2021-10-22 09:15:00|117619.5|117519.5|117627|117427|117638|117519.5|117587|117427|15
1634894400000|2021-10-22 09:20:00|117627.5|117427.5|117640.5|117440.5|117640.5|117488.5|117584|117427.5|14
1634894700000|2021-10-22 09:25:00|117647.5|117447.5|117628|117528|117647.7|117529.4|117598.6|117440|38
1634895000000|2021-10-22 09:30:00|117628.5|117528.5|117640.7|117540.7|117640.7|117540.7|117612.5|117512.5|51
1634895300000|2021-10-22 09:35:00|117642|117542|117647.5|117547.5|117655|117555|117626.5|117526.5|52
1634895600000|2021-10-22 09:40:00|117645|117545|117632.2|117532.2|117647.5|117547.5|117627.1|117527.1|31
1634895900000|2021-10-22 09:45:00|117630.2|117530.2|117641.7|117541.7|117641.7|117541.7|117617.8|117517.8|32
1634896200000|2021-10-22 09:50:00|117644.2|117544.2|117631.2|117531.2|117645|117545|117630.7|117530.7|23
1634896500000|2021-10-22 09:55:00|117631.7|117531.7|117671.3|117471.3|117683.5|117542.1|117620.8|117470|53
1634896800000|2021-10-22 10:00:00|117670.8|117470.8|117692.6|117492.6|117696.5|117520.6|117615.2|117464.2|59
1634897100000|2021-10-22 10:05:00|117693.1|117493.1|117683.2|117483.2|117693.8|117493.8|117682.7|117482.7|7
1634897400000|2021-10-22 10:10:00|117679.2|117479.2|117689.2|117489.2|117693.5|117536.3|117625.3|117475.6|13
1634897700000|2021-10-22 10:15:00|117690.2|117490.2|117640.2|117540.2|117690.2|117540.2|117636.6|117490.2|6
1634898000000|2021-10-22 10:20:00|117689.2|117489.2|117623.5|117523.5|117689.2|117524.9|117619.4|117486.3|13
1634898300000|2021-10-22 10:25:00|117625.8|117525.8|117662|117462|117678.7|117530.7|117620.1|117462|15
1634898600000|2021-10-22 10:30:00|117661.8|117461.8|117651|117451|117661.8|117461.8|117651|117451|12
1634898900000|2021-10-22 10:35:00|117660.5|117460.5|117660.5|117460.5|117660.5|117460.5|117660.5|117460.5|1
1634899200000|2021-10-22 10:40:00|117625.9|117525.9|117654|117454|117669.5|117531.7|117625|117451.5|27
1634899500000|2021-10-22 10:45:00|117660.2|117460.2|117605.5|117505.5|117661.2|117505.5|117596.4|117447.7|45
1634899800000|2021-10-22 10:50:00|117597.7|117497.7|117639.8|117539.8|117681.6|117539.8|117597.7|117467.9|67
1634900100000|2021-10-22 10:55:00|117637.3|117537.3|117714.5|117514.5|117714.5|117539|117629.6|117474.5|46
1634900400000|2021-10-22 11:00:00|117724.5|117524.5|117726|117526|117727.5|117527.5|117717.5|117517.5|22
1634900700000|2021-10-22 11:05:00|117725|117525|117725|117525|117725|117525|117725|117525|1
1634901300000|2021-10-22 11:15:00|117724.5|117524.5|117702|117502|117724.5|117524.5|117699.3|117499.3|33
1634901600000|2021-10-22 11:20:00|117701.5|117501.5|117701.5|117501.5|117701.5|117501.5|117701.5|117501.5|1
1634901900000|2021-10-22 11:25:00|117652.5|117552.5|117692|117492|117692.8|117559.8|117642|117491.5|31
1634902200000|2021-10-22 11:30:00|117690|117490|117690.3|117590.3|117852.8|117652.8|117674.1|117484.3|215
1634902500000|2021-10-22 11:35:00|117690.6|117590.6|117692.4|117592.4|117692.9|117592.9|117686|117586|38
1634902800000|2021-10-22 11:40:00|117692.9|117592.9|117693.9|117593.9|117693.9|117593.9|117664.3|117564.3|21
1634903100000|2021-10-22 11:45:00|117693.6|117593.6|117694.2|117594.2|117694.4|117594.4|117693.6|117593.6|9
1634903400000|2021-10-22 11:50:00|117693.9|117593.9|117735.5|117635.5|117737|117637|117693.9|117593.9|24
1634903700000|2021-10-22 11:55:00|117735|117635|117722.5|117622.5|117735|117635|117721.4|117621.4|21
1634904000000|2021-10-22 12:00:00|117723|117623|117783.4|117683.4|117838.5|117685|117723|117604.5|70
1634904300000|2021-10-22 12:05:00|117779.7|117679.7|117788.5|117688.5|117791|117691|117779|117679|9
1634904600000|2021-10-22 12:10:00|117786.3|117686.3|117788.2|117688.2|117788.2|117688.2|117786.3|117686.3|3
1634905200000|2021-10-22 12:20:00|117788.5|117688.5|117776.2|117676.2|117788.5|117688.5|117755|117655|21
1634905500000|2021-10-22 12:25:00|117776.7|117676.7|117814.5|117614.5|117823.5|117678.5|117740.1|117614.5|31
1634905800000|2021-10-22 12:30:00|117815|117615|117808.7|117608.7|117815|117615|117797|117597|20
1634906100000|2021-10-22 12:35:00|117808.5|117608.5|117743.5|117643.5|117808.5|117653.5|117720|117605|44
1634906400000|2021-10-22 12:40:00|117744|117644|117739.4|117639.4|117744|117644|117738|117638|8
1634906700000|2021-10-22 12:45:00|117736.9|117636.9|117729.5|117629.5|117774.5|117674.5|117729.5|117629.5|19
1634907000000|2021-10-22 12:50:00|117732|117632|117733|117633|117733|117633|117728.5|117628.5|5
1634907300000|2021-10-22 12:55:00|117735|117635|117733.1|117633.1|117735.2|117635.2|117728.6|117628.6|20
1634907600000|2021-10-22 13:00:00|117733|117633|117768.5|117668.5|117770.5|117670.5|117733|117633|51
1634907900000|2021-10-22 13:05:00|117768.1|117668.1|117771.5|117671.5|117771.5|117671.5|117768|117668|7
1634908200000|2021-10-22 13:10:00|117771|117671|117787|117687|117791.1|117691.1|117767|117667|59
1634908500000|2021-10-22 13:15:00|117784|117684|117789|117689|117789.5|117689.5|117767.7|117667.7|53
1634908800000|2021-10-22 13:20:00|117790|117690|117790|117690|117795.8|117695.8|117787.6|117687.6|16
1634909100000|2021-10-22 13:25:00|117790.3|117690.3|117757|117657|117790.3|117690.3|117756.8|117656.8|40
1634909400000|2021-10-22 13:30:00|117757.5|117657.5|117716.5|117616.5|117758|117658|117707.5|117607.5|33
1634909700000|2021-10-22 13:35:00|117712.5|117612.5|117701.5|117601.5|117774|117626|117698.5|117548.5|56
1634910000000|2021-10-22 13:40:00|117702|117602|117744.5|117544.5|117744.5|117603.5|117677.5|117544.5|49
1634910300000|2021-10-22 13:45:00|117744|117544|117758.5|117558.5|117764|117605.5|117704.5|117537|22
1634910600000|2021-10-22 13:50:00|117759|117559|117697|117597|117761.5|117619|117673.5|117558.5|49
1634910900000|2021-10-22 13:55:00|117690.5|117590.5|117706.5|117606.5|117709.5|117609.5|117669.5|117569.5|26
1634911200000|2021-10-22 14:00:00|117709|117609|117676.5|117576.5|117709|117609|117670|117570|35
1634911500000|2021-10-22 14:05:00|117677|117577|117709|117609|117711.5|117611.5|117677|117577|20
1634911800000|2021-10-22 14:10:00|117709.5|117609.5|117679|117579|117730|117609.5|117679|117528|29
1634912100000|2021-10-22 14:15:00|117678.5|117578.5|117639|117539|117678.5|117578.5|117622|117465.5|47
1634912400000|2021-10-22 14:20:00|117639.5|117539.5|117619.5|117519.5|117639.5|117539.5|117610|117510|26
1634912700000|2021-10-22 14:25:00|117620|117520|117652|117552|117708|117564|117620|117505|60
1634913000000|2021-10-22 14:30:00|117651|117551|117667|117567|117670|117570|117650.5|117550.5|54
1634913300000|2021-10-22 14:35:00|117667.5|117567.5|117641.5|117541.5|117709.5|117573.5|117621.5|117474|61
1634913600000|2021-10-22 14:40:00|117640|117540|117674|117574|117702|117602|117619|117519|83
1634913900000|2021-10-22 14:45:00|117678.5|117578.5|117716|117616|117716|117616|117678.5|117578.5|37
1634914200000|2021-10-22 14:50:00|117713.5|117613.5|117752|117552|117752|117616|117692|117541.5|59
1634914500000|2021-10-22 14:55:00|117752.5|117552.5|117733.5|117633.5|117757.5|117636.5|117698|117548.5|49
1634914800000|2021-10-22 15:00:00|117732|117632|117737|117637|117737|117637|117710.4|117610.4|49
1634915100000|2021-10-22 15:05:00|117736.5|117636.5|117772|117572|117780.7|117637|117705.5|117566.9|109
1634915400000|2021-10-22 15:10:00|117774.5|117574.5|117763.5|117563.5|117835.5|117666.5|117729|117562.5|109
1634915700000|2021-10-22 15:15:00|117767|117567|117841.5|117641.5|117842|117642|117767|117567|112
1634916000000|2021-10-22 15:20:00|117842.5|117642.5|117929|117729|117930|117795|117814.5|117642.5|93
1634916300000|2021-10-22 15:25:00|117929.6|117729.6|117928|117728|117949.1|117749.1|117922.5|117722.5|58
1634916600000|2021-10-22 15:30:00|117927.5|117727.5|117940|117740|117951.9|117751.9|117927.5|117727.5|53
1634916900000|2021-10-22 15:35:00|117940.5|117740.5|117953.6|117853.6|118062.5|117891.5|117905.1|117740.5|117
1634917200000|2021-10-22 15:40:00|117962|117862|118038.5|117838.5|118058|117928|117962|117838.5|68
1634917500000|2021-10-22 15:45:00|118043.9|117843.9|118010.4|117810.4|118068.5|117930.5|117974.7|117776.6|92
1634917800000|2021-10-22 15:50:00|118009.9|117809.9|117994|117794|118044.2|117844.2|117955.5|117755.5|104
1634918100000|2021-10-22 15:55:00|117993.5|117793.5|117979.9|117779.9|118000.3|117800.3|117977.4|117777.4|44
1634918400000|2021-10-22 16:00:00|117980.4|117780.4|118027|117827|118030.5|117861.1|117957.5|117780|103
1634918700000|2021-10-22 16:05:00|118028.3|117828.3|118005|117805|118028.3|117860|117960|117787.6|60
1634919000000|2021-10-22 16:10:00|118005.5|117805.5|118011.4|117811.4|118014.3|117814.3|118005.5|117805.5|18
1634919300000|2021-10-22 16:15:00|118011.8|117811.8|118035|117835|118035|117835|118009|117809|30
1634919600000|2021-10-22 16:20:00|118035.5|117835.5|117982|117782|118036|117857.5|117944.9|117781.5|21
1634919900000|2021-10-22 16:25:00|117985.5|117785.5|117946.6|117746.6|117991.5|117791.5|117946.6|117746.6|41
1634920200000|2021-10-22 16:30:00|117944.5|117744.5|117939.3|117739.3|117944.5|117744.5|117939.3|117739.3|14
1634920500000|2021-10-22 16:35:00|117938.3|117738.3|117943.7|117743.7|117943.7|117743.7|117938.3|117738.3|2
1634920800000|2021-10-22 16:40:00|117925|117725|117922.5|117722.5|117925|117725|117920|117720|8
1634921100000|2021-10-22 16:45:00|117920.8|117720.8|117915|117715|117930|117730|117915|117715|31
1634921400000|2021-10-22 16:50:00|117915.5|117715.5|117925|117725|117927.5|117727.5|117915.5|117715.5|42
1634921700000|2021-10-22 16:55:00|117924.5|117724.5|117935.5|117735.5|117942.3|117742.3|117915.5|117715.5|30
1634922000000|2021-10-22 17:00:00|117935|117735|117961.7|117761.7|117962|117762|117934|117734|30
1634922300000|2021-10-22 17:05:00|117960.5|117760.5|117961.8|117761.8|117965|117765|117960.4|117760.4|14
1634922600000|2021-10-22 17:10:00|117963.3|117763.3|118003|117803|118024.5|117824.5|117963.3|117763.3|24
1634922900000|2021-10-22 17:15:00|118002.5|117802.5|118003.7|117803.7|118003.7|117803.7|118002.1|117802.1|5
1634923200000|2021-10-22 17:20:00|117986.3|117786.3|118025|117825|118035.8|117835.8|117986.3|117786.3|18
1634923500000|2021-10-22 17:25:00|118024.5|117824.5|117984|117784|118025|117825|117984|117784|351
1634923800000|2021-10-22 17:30:00|117985.3|117785.3|118003.7|117803.7|118005|117805|117984|117784|287
1634924100000|2021-10-22 17:35:00|117990|117790|117964.9|117764.9|117990|117790|117964.4|117764.4|12
1634924400000|2021-10-22 17:40:00|117966.3|117766.3|117993.7|117793.7|117993.7|117793.7|117966.3|117766.3|12
1634924700000|2021-10-22 17:45:00|117993.3|117793.3|117975|117775|117993.7|117793.7|117962.5|117762.5|15
1634925300000|2021-10-22 17:55:00|117988.8|117788.8|117993.7|117793.7|117995|117795|117988.8|117788.8|9
1634925600000|2021-10-22 18:00:00|117966.3|117766.3|117966.3|117766.3|117966.3|117766.3|117966.3|117766.3|1
1634925900000|2021-10-22 18:05:00|117970|117770|117975|117775|117975|117775|117970|117770|4
1634926200000|2021-10-22 18:10:00|117974.8|117774.8|117970|117770|117975|117775|117965|117765|10
1634927100000|2021-10-22 18:25:00|117965.3|117765.3|117955|117755|117965.3|117765.3|117955|117755|4
1634927400000|2021-10-22 18:30:00|117954|117754|117948.6|117748.6|117954|117754|117948.6|117748.6|6
1634927700000|2021-10-22 18:35:00|117946.5|117746.5|117944.6|117744.6|117947.6|117747.6|117940.9|117740.9|11
1634928000000|2021-10-22 18:40:00|117943.6|117743.6|117884|117684|117950|117777|117859.2|117659.2|83
1634928300000|2021-10-22 18:45:00|117883.5|117683.5|117906.7|117706.7|117907.5|117707.5|117880|117680|30
1634928600000|2021-10-22 18:50:00|117915.7|117715.7|117915.7|117715.7|117915.7|117715.7|117915.7|117715.7|1
1634929200000|2021-10-22 19:00:00|117921.9|117721.9|117934.8|117734.8|117939.8|117739.8|117903.3|117703.3|29
1634929500000|2021-10-22 19:05:00|117934.3|117734.3|117914.5|117714.5|117936.2|117736.2|117910|117710|16
1634929800000|2021-10-22 19:10:00|117928.4|117728.4|117939.8|117739.8|117939.8|117739.8|117928.4|117728.4|21
1634930100000|2021-10-22 19:15:00|117917.3|117717.3|117941.5|117741.5|117972.5|117805.3|117905.3|117717.3|48
1634930400000|2021-10-22 19:20:00|117941|117741|117944.5|117744.5|117944.5|117744.5|117941|117741|10
1634930700000|2021-10-22 19:25:00|117941.5|117741.5|117914.8|117714.8|117941.5|117741.5|117909.5|117709.5|43
1634931000000|2021-10-22 19:30:00|117921.7|117721.7|117899.5|117699.5|117925.5|117725.5|117899.5|117699.5|17
1634931300000|2021-10-22 19:35:00|117900|117700|117894.5|117694.5|117900|117700|117894.5|117694.5|4
1634931600000|2021-10-22 19:40:00|117912|117712|117943.5|117743.5|117950|117750|117911.3|117711.3|26
1634931900000|2021-10-22 19:45:00|117944|117744|117958.5|117758.5|117960|117760|117942|117742|48
1634932200000|2021-10-22 19:50:00|117958|117758|117948.5|117748.5|117958|117768.5|117868.5|117719|42
1634932500000|2021-10-22 19:55:00|117940|117740|117945|117745|117962.5|117762.5|117938|117738|31
1635120000000|2021-10-25 00:00:00|118003|117803|117919|117819|118171.9|117836.9|117919|117709|145
1635120300000|2021-10-25 00:05:00|117921.5|117821.5|117926|117826|117934|117834|117873|117773|281
1635120600000|2021-10-25 00:10:00|117931.4|117831.4|117924|117824|117955.1|117855.1|117901.1|117801.1|365
1635120900000|2021-10-25 00:15:00|117928.4|117828.4|117950.4|117850.4|117971.4|117871.4|117910|117810|333
1635121200000|2021-10-25 00:20:00|117950|117850|117911.1|117811.1|117991|117891|117900.1|117800.1|329
1635121500000|2021-10-25 00:25:00|117912|117812|117940|117840|117946.5|117846.5|117908.9|117808.9|215
1635121800000|2021-10-25 00:30:00|117939|117839|117959.6|117859.6|117969.4|117869.4|117929.4|117829.4|231
1635122100000|2021-10-25 00:35:00|117958|117858|117889|117789|117959.4|117859.4|117865.6|117765.6|364
1635122400000|2021-10-25 00:40:00|117889.5|117789.5|117885.5|117785.5|117908.5|117808.5|117878|117778|252
1635122700000|2021-10-25 00:45:00|117885.1|117785.1|117788.1|117688.1|117898.1|117798.1|117767.1|117667.1|263
1635123000000|2021-10-25 00:50:00|117789|117689|117719.1|117619.1|117789.1|117689.1|117689.9|117589.9|412
1635123300000|2021-10-25 00:55:00|117720|117620|117762.9|117662.9|117766.5|117666.5|117708.9|117608.9|361
1635123600000|2021-10-25 01:00:00|117760.5|117660.5|117683|117583|117760.6|117660.6|117675|117575|454
1635123900000|2021-10-25 01:05:00|117681.4|117581.4|117687.1|117587.1|117703|117603|117640.5|117540.5|360
1635124200000|2021-10-25 01:10:00|117685|117585|117689.5|117589.5|117706.5|117606.5|117649.5|117549.5|262
1635124500000|2021-10-25 01:15:00|117691.1|117591.1|117726|117626|117747.1|117647.1|117689.5|117589.5|248
1635124800000|2021-10-25 01:20:00|117725.4|117625.4|117706.9|117606.9|117728.6|117628.6|117690|117590|226
1635125100000|2021-10-25 01:25:00|117707.4|117607.4|117630.5|117530.5|117707.4|117607.4|117627|117527|311
1635125400000|2021-10-25 01:30:00|117630|117530|117648.5|117548.5|117681.5|117581.5|117622.8|117522.8|373
1635125700000|2021-10-25 01:35:00|117648.9|117548.9|117604.6|117504.6|117648.9|117548.9|117575.4|117475.4|453
1635126000000|2021-10-25 01:40:00|117605|117505|117616.4|117516.4|117631.4|117531.4|117585|117485|334
1635126300000|2021-10-25 01:45:00|117616.8|117516.8|117621.6|117521.6|117626|117526|117608.6|117508.6|206
1635126600000|2021-10-25 01:50:00|117622.4|117522.4|117645|117545|117673.1|117573.1|117616|117516|380
1635126900000|2021-10-25 01:55:00|117644.6|117544.6|117620.4|117520.4|117658.5|117558.5|117599.1|117499.1|290
1635127200000|2021-10-25 02:00:00|117619|117519|117584.5|117484.5|117619|117519|117578.1|117478.1|236
1635127500000|2021-10-25 02:05:00|117582.5|117482.5|117613.1|117513.1|117620|117520|117581.5|117481.5|222
1635127800000|2021-10-25 02:10:00|117615|117515|117595.9|117495.9|117620|117520|117595.9|117495.9|145
1635128100000|2021-10-25 02:15:00|117596.9|117496.9|117578.5|117478.5|117609|117509|117578.5|117478.5|119
1635128400000|2021-10-25 02:20:00|117579|117479|117555|117455|117585.8|117485.8|117525|117425|254
1635128700000|2021-10-25 02:25:00|117554.4|117454.4|117564.5|117464.5|117575|117475|117551|117451|89
1635129000000|2021-10-25 02:30:00|117564.9|117464.9|117470|117370|117567|117467|117460.1|117360.1|228
1635129300000|2021-10-25 02:35:00|117469|117369|117480.6|117380.6|117480.6|117380.6|117448.6|117348.6|127
1635129600000|2021-10-25 02:40:00|117480.1|117380.1|117471.1|117371.1|117503.1|117403.1|117458.5|117358.5|162
1635129900000|2021-10-25 02:45:00|117471.6|117371.6|117477.1|117377.1|117485.4|117385.4|117471.6|117371.6|93
1635130200000|2021-10-25 02:50:00|117475|117375|117377.5|117277.5|117475|117375|117369.6|117269.6|258
1635130500000|2021-10-25 02:55:00|117376.4|117276.4|117329.5|117229.5|117389.1|117289.1|117329|117229|270
1635130800000|2021-10-25 03:00:00|117330.1|117230.1|117288.4|117188.4|117355.4|117255.4|117265|117165|321
1635131100000|2021-10-25 03:05:00|117288.9|117188.9|117144.5|117044.5|117295.5|117195.5|117144.5|117044.5|298
1635131400000|2021-10-25 03:10:00|117145.5|117045.5|117161.1|117061.1|117162.4|117062.4|117083.6|116983.6|386
1635131700000|2021-10-25 03:15:00|117161.4|117061.4|117100|117000|117165|117065|117065|116965|352
1635132000000|2021-10-25 03:20:00|117099.1|116999.1|117118.4|117018.4|117118.4|117018.4|117062.1|116962.1|242
1635132300000|2021-10-25 03:25:00|117118.9|117018.9|117103.1|117003.1|117125.9|117025.9|117093|116993|226
1635132600000|2021-10-25 03:30:00|117104.3|117004.3|117087.1|116987.1|117126|117026|117066.9|116966.9|252
1635132900000|2021-10-25 03:35:00|117087.5|116987.5|117080.9|116980.9|117098.1|116998.1|117069.1|116969.1|166
1635133200000|2021-10-25 03:40:00|117082|116982|117089.4|116989.4|117113.5|117013.5|117073.5|116973.5|228
1635133500000|2021-10-25 03:45:00|117089.6|116989.6|117038|116938|117111.5|117011.5|117038|116938|156
1635133800000|2021-10-25 03:50:00|117035.8|116935.8|117067|116967|117075|116975|117003|116903|247
1635134100000|2021-10-25 03:55:00|117064.4|116964.4|117003.6|116903.6|117064.4|116964.4|116988.5|116888.5|291
1635134400000|2021-10-25 04:00:00|117004.1|116904.1|116955.6|116855.6|117010.9|116910.9|116947.6|116847.6|327
1635134700000|2021-10-25 04:05:00|116956.6|116856.6|117003.1|116903.1|117019.1|116919.1|116956.6|116856.6|237
1635135000000|2021-10-25 04:10:00|117005.4|116905.4|117025.5|116925.5|117055|116955|117000.2|116900.2|244
1635135300000|2021-10-25 04:15:00|117025|116925|117076.4|116976.4|117079.4|116979.4|117025|116925|148
1635135600000|2021-10-25 04:20:00|117076.8|116976.8|117050.6|116950.6|117092.1|116992.1|117050.6|116950.6|133
1635135900000|2021-10-25 04:25:00|117054.6|116954.6|117042.5|116942.5|117063.6|116963.6|117026|116926|174
1635136200000|2021-10-25 04:30:00|117042.1|116942.1|117074.4|116974.4|117086.4|116986.4|117042|116942|104
1635136500000|2021-10-25 04:35:00|117073.9|116973.9|117037.6|116937.6|117092.6|116992.6|117024.1|116924.1|175
1635136800000|2021-10-25 04:40:00|117039.5|116939.5|117026.4|116926.4|117054.6|116954.6|117020.9|116920.9|154
1635137100000|2021-10-25 04:45:00|117027.3|116927.3|117005|116905|117032|116932|116997|116897|101
1635137400000|2021-10-25 04:50:00|117005.4|116905.4|117030|116930|117035|116935|117001.5|116901.5|149
1635137700000|2021-10-25 04:55:00|117030.1|116930.1|116982.4|116882.4|117031.5|116931.5|116980.6|116880.6|156
1635138000000|2021-10-25 05:00:00|116977.1|116877.1|117022.1|116922.1|117022.1|116922.1|116974|116874|237
1635138300000|2021-10-25 05:05:00|117020.9|116920.9|116980|116880|117023.4|116923.4|116974.4|116874.4|111
1635138600000|2021-10-25 05:10:00|116980.4|116880.4|116996.9|116896.9|116997.1|116897.1|116972|116872|151
1635138900000|2021-10-25 05:15:00|116996.4|116896.4|117030.1|116930.1|117031.5|116931.5|116971.4|116871.4|163
1635139200000|2021-10-25 05:20:00|117030|116930|117054.5|116954.5|117064|116964|117030|116930|166
1635139500000|2021-10-25 05:25:00|117055.5|116955.5|117070|116970|117094.9|116994.9|117054.5|116954.5|175
1635139800000|2021-10-25 05:30:00|117070.9|116970.9|117020|116920|117075|116975|117020|116920|151
1635140100000|2021-10-25 05:35:00|117020.9|116920.9|117060.5|116960.5|117060.5|116960.5|117016.9|116916.9|188
1635140400000|2021-10-25 05:40:00|117061|116961|117030.1|116930.1|117066.6|116966.6|117016|116916|229
1635140700000|2021-10-25 05:45:00|117029.6|116929.6|117032|116932|117047.1|116947.1|117021.1|116921.1|166
1635141000000|2021-10-25 05:50:00|117031.5|116931.5|117028|116928|117055|116955|117010.5|116910.5|131
1635141300000|2021-10-25 05:55:00|117027.1|116927.1|117009|116909|117027.5|116927.5|116995.5|116895.5|202
1635141600000|2021-10-25 06:00:00|117010|116910|116980|116880|117012.5|116912.5|116945|116845|309
1635141900000|2021-10-25 06:05:00|116980.1|116880.1|116934.7|116834.7|116981.8|116881.8|116915.7|116815.7|235
1635142200000|2021-10-25 06:10:00|116935.2|116835.2|116909.4|116809.4|116944.2|116844.2|116909|116809|228
1635142500000|2021-10-25 06:15:00|116909.9|116809.9|116918.9|116818.9|116927.1|116827.1|116880.5|116780.5|226
1635142800000|2021-10-25 06:20:00|116919.4|116819.4|116993|116893|116994.5|116894.5|116900.1|116800.1|224
1635143100000|2021-10-25 06:25:00|116993.5|116893.5|116978.1|116878.1|117002.5|116902.5|116908.5|116808.5|259
1635143400000|2021-10-25 06:30:00|116977.9|116877.9|116988.1|116888.1|116989.1|116889.1|116939.6|116839.6|163
1635143700000|2021-10-25 06:35:00|116989.1|116889.1|117023.4|116923.4|117026.3|116926.3|116986|116886|40
1635144000000|2021-10-25 06:40:00|117022.2|116922.2|117036.3|116936.3|117043|116943|117022.2|116922.2|29
1635144300000|2021-10-25 06:45:00|117040|116940|117039.4|116939.4|117074.1|116943|117013.4|116870|34
1635144600000|2021-10-25 06:50:00|117037.5|116937.5|117080.7|116980.7|117141.9|116980.7|117037.5|116900.1|117
1635144900000|2021-10-25 06:55:00|117086.1|116986.1|117093.6|116993.6|117142|117000|117086|116930|50
1635145200000|2021-10-25 07:00:00|117090.9|116990.9|117080|116980|117092.9|116992.9|117035|116935|73
1635145500000|2021-10-25 07:05:00|117088.9|116988.9|117000|116800|117097.5|116997.5|116979.9|116779.9|103
1635145800000|2021-10-25 07:10:00|117002.9|116802.9|117080|116880|117107.4|116907.4|116990.3|116800|47
1635146100000|2021-10-25 07:15:00|117081|116881|117066.1|116866.1|117081|116915.6|117015.6|116853|19
1635146400000|2021-10-25 07:20:00|117065.6|116865.6|117061.6|116861.6|117065.6|116865.6|117061.1|116861.1|11
1635146700000|2021-10-25 07:25:00|117061.1|116861.1|117054.4|116854.4|117061.6|116861.6|117054.4|116854.4|17
1635147000000|2021-10-25 07:30:00|117058.4|116858.4|116954|116854|117060.5|116885.6|116950|116842.5|138
1635147300000|2021-10-25 07:35:00|116955.9|116855.9|116958.2|116858.2|116958.7|116858.7|116955|116855|10
1635147600000|2021-10-25 07:40:00|116965.3|116865.3|116964|116864|116983.5|116883.5|116943.1|116843.1|38
1635147900000|2021-10-25 07:45:00|116965|116865|116975.5|116875.5|117015.1|116915.1|116965|116865|48
1635148200000|2021-10-25 07:50:00|116975.2|116875.2|116983|116883|116985.5|116885.5|116975|116875|12
1635148500000|2021-10-25 07:55:00|116980|116880|117070.9|116870.9|117073.4|116931.4|116980|116863.9|108
1635148800000|2021-10-25 08:00:00|117074.5|116874.5|116960.8|116860.8|117074.5|116913|116952.6|116811.7|88
1635149100000|2021-10-25 08:05:00|117014.5|116814.5|116965|116865|117016.3|116865|116944.7|116812.3|19
1635149400000|2021-10-25 08:10:00|116966|116866|116945|116845|116966|116866|116942.5|116842.5|15
1635149700000|2021-10-25 08:15:00|116937.5|116837.5|116935.8|116835.8|116960|116860|116920|116820|42
1635150000000|2021-10-25 08:20:00|116936.3|116836.3|116955|116855|116955.3|116855.3|116936.3|116836.3|18
1635150300000|2021-10-25 08:25:00|116958|116858|116977.4|116777.4|116982|116875|116915|116777|47
1635150600000|2021-10-25 08:30:00|116975|116775|116950|116850|116975|116850|116927|116775|28
1635150900000|2021-10-25 08:35:00|116950.5|116850.5|116965.2|116865.2|116970|116870|116945|116845|30
1635151200000|2021-10-25 08:40:00|116965|116865|116995.5|116895.5|117046|116946|116965|116865|81
1635151500000|2021-10-25 08:45:00|116999.1|116899.1|116961.4|116861.4|116999.1|116899.1|116956.5|116856.5|53
1635151800000|2021-10-25 08:50:00|116960.6|116860.6|116925.5|116825.5|117014.7|116865|116925.5|116809.5|63
1635152100000|2021-10-25 08:55:00|116926|116826|116896.8|116796.8|116970|116826|116877.7|116739|84
1635152400000|2021-10-25 09:00:00|116897|116797|116914|116814|116916.8|116816.8|116895|116795|80
1635152700000|2021-10-25 09:05:00|116915|116815|116932.5|116832.5|116941.9|116841.9|116915|116815|39
1635153000000|2021-10-25 09:10:00|116931.8|116831.8|116947.2|116847.2|116958.2|116858.2|116931.8|116831.8|78
1635153300000|2021-10-25 09:15:00|116947|116847|116944.1|116844.1|116975.4|116875.4|116943.9|116843.9|45
1635153600000|2021-10-25 09:20:00|116943.9|116843.9|116970|116870|117088.5|116935.1|116943.9|116831.4|162
1635153900000|2021-10-25 09:25:00|116968.6|116868.6|116978.7|116878.7|117036.9|116898.7|116966.7|116811.9|160
1635154200000|2021-10-25 09:30:00|116978.8|116878.8|117014.1|116914.1|117032|116932|116965|116865|106
1635154500000|2021-10-25 09:35:00|117014.6|116914.6|117013.6|116913.6|117014.6|116914.6|117013.6|116913.6|13
1635154800000|2021-10-25 09:40:00|117011.2|116911.2|117029.4|116929.4|117080.3|116936.2|116994.6|116870.9|74
1635155100000|2021-10-25 09:45:00|117029.9|116929.9|117157|116957|117212.3|117020.3|117029.9|116886|67
1635155400000|2021-10-25 09:50:00|117157.5|116957.5|117184.1|116984.1|117215.5|117015.5|117157.5|116957.5|167
1635155700000|2021-10-25 09:55:00|117184.6|116984.6|117127.6|117027.6|117189.3|117029.1|117123.6|116983.6|39
1635156000000|2021-10-25 10:00:00|117128.1|117028.1|117144.2|117044.2|117144.2|117044.2|117125.1|117025.1|9
1635156300000|2021-10-25 10:05:00|117144.7|117044.7|117123.8|117023.8|117154.6|117054.6|117123.8|117023.8|18
1635156600000|2021-10-25 10:10:00|117125.3|117025.3|117139.2|117039.2|117142.2|117042.2|117123.6|117023.6|30
1635156900000|2021-10-25 10:15:00|117142.2|117042.2|117138.8|117038.8|117142.2|117042.2|117138.2|117038.2|7
1635157200000|2021-10-25 10:20:00|117140.3|117040.3|117125.1|117025.1|117143.3|117043.3|117122.6|117022.6|15
1635157500000|2021-10-25 10:25:00|117125.6|117025.6|117215.6|117015.6|117234|117071.8|117125.6|117003.9|43
1635157800000|2021-10-25 10:30:00|117215.1|117015.1|117167|117067|117215.6|117067.5|117140.1|117012.5|23
1635158100000|2021-10-25 10:35:00|117166.9|117066.9|117191.8|116991.8|117216|117066.9|117165.4|116991.8|29
1635158400000|2021-10-25 10:40:00|117191.1|116991.1|117124.5|117024.5|117191.1|117025|117124|116973.5|27
1635158700000|2021-10-25 10:45:00|117120|117020|117179|116979|117180|117020|117114.2|116966.5|20
1635159000000|2021-10-25 10:50:00|117182.5|116982.5|117217.8|117017.8|117220|117065.3|117150|116982.5|23
1635159300000|2021-10-25 10:55:00|117217.3|117017.3|117177.7|116977.7|117220.5|117057.8|117115|116977.2|25
1635159600000|2021-10-25 11:00:00|117122.5|117022.5|117116.2|117016.2|117122.5|117022.5|117115.7|117015.7|12
1635159900000|2021-10-25 11:05:00|117116.4|117016.4|117116.7|117016.7|117116.7|117016.7|117116.2|117016.2|6
1635160200000|2021-10-25 11:10:00|117116.9|117016.9|117090|116990|117119|117019|117090|116990|25
1635160500000|2021-10-25 11:15:00|117140|116940|117135|116935|117152.4|117000.5|117091.4|116935|41
1635160800000|2021-10-25 11:20:00|117135.5|116935.5|117135.7|116935.7|117135.8|116935.8|117135.5|116935.5|3
1635161100000|2021-10-25 11:25:00|117135|116935|117090.6|116990.6|117142.4|116996.5|117088.8|116935|22
1635161400000|2021-10-25 11:30:00|117088.6|116988.6|117144.5|116944.5|117145|116995|117085|116925|35
1635161700000|2021-10-25 11:35:00|117144|116944|117171|116971|117185.1|117032.1|117121|116943.5|36
1635162000000|2021-10-25 11:40:00|117173|116973|117180|116980|117180|116980|117173|116973|5
1635162300000|2021-10-25 11:45:00|117185.1|116985.1|117186.1|116986.1|117186.5|116986.5|117184.5|116984.5|4
1635162600000|2021-10-25 11:50:00|117138|117038|117197.6|116997.6|117197.6|117060|117138|116990|39
1635162900000|2021-10-25 11:55:00|117198.1|116998.1|117194.6|116994.6|117198.1|116998.1|117193.1|116993.1|7
1635163200000|2021-10-25 12:00:00|117194.1|116994.1|117175.7|116975.7|117194.1|116994.1|117174.7|116974.7|13
1635163500000|2021-10-25 12:05:00|117176.3|116976.3|117181.8|116981.8|117182.3|116982.3|117173.9|116973.9|8
1635163800000|2021-10-25 12:10:00|117183.3|116983.3|117134.7|117034.7|117188.8|117040.4|117119.6|116983.3|26
1635164100000|2021-10-25 12:15:00|117135.9|117035.9|117141.8|117041.8|117141.8|117041.8|117134.7|117034.7|12
1635164400000|2021-10-25 12:20:00|117141.1|117041.1|117131.2|117031.2|117145.5|117045.5|117131.2|117031.2|12
1635164700000|2021-10-25 12:25:00|117131.6|117031.6|117136.2|117036.2|117136.2|117036.2|117131.6|117031.6|4
1635165000000|2021-10-25 12:30:00|117133.4|117033.4|117176.2|116976.2|117176.5|117033.4|117129.4|116953.7|44
1635165300000|2021-10-25 12:35:00|117175.5|116975.5|117176.2|116976.2|117176.2|116976.2|117175|116975|3
1635165600000|2021-10-25 12:40:00|117175|116975|117178.9|116978.9|117183.9|116983.9|117173.9|116973.9|10
1635165900000|2021-10-25 12:45:00|117128.9|117028.9|117135|117035|117155|117055|117128.9|117028.9|12
1635166200000|2021-10-25 12:50:00|117139.8|117039.8|117186|116986|117187|117045|117133.9|116985.5|14
1635166500000|2021-10-25 12:55:00|117185.5|116985.5|117155|117055|117187.9|117060|117140|116985|16
1635166800000|2021-10-25 13:00:00|117155.1|117055.1|117163|117063|117163|117063|117155|117055|17
1635167100000|2021-10-25 13:05:00|117160.5|117060.5|117128.5|117028.5|117160.5|117060.5|117128.5|117028.5|25
1635167400000|2021-10-25 13:10:00|117128|117028|117124.5|116924.5|117144.5|117044.5|117070.5|116924|74
1635167700000|2021-10-25 13:15:00|117124|116924|117123|116923|117136|116936|117123|116923|25
1635168000000|2021-10-25 13:20:00|117122|116922|117089|116989|117142.9|116989|117089|116922|24
1635168300000|2021-10-25 13:25:00|117087|116987|117108|116908|117125.5|116987|117071.5|116892.5|123
1635168600000|2021-10-25 13:30:00|117110|116910|116998|116798|117110|116910|116980|116780|76
1635168900000|2021-10-25 13:35:00|117002.5|116802.5|117042|116842|117045|116887|116954.5|116802.5|59
1635169200000|2021-10-25 13:40:00|117043.9|116843.9|117043.5|116943.5|117100.9|116945|117040.3|116840.3|63
1635169500000|2021-10-25 13:45:00|117046|116946|117091|116891|117094|116972.1|117043.5|116889.1|95
1635169800000|2021-10-25 13:50:00|117091.5|116891.5|117069.8|116869.8|117091.5|116891.5|117068.5|116868.5|41
1635170100000|2021-10-25 13:55:00|117067|116867|116986|116786|117067|116867|116925.7|116776.2|77
1635170400000|2021-10-25 14:00:00|116992|116792|117010|116810|117018|116818|116992|116792|61
1635170700000|2021-10-25 14:05:00|117004|116804|117010.8|116810.8|117015.5|116815.5|117002.5|116802.5|24
1635171000000|2021-10-25 14:10:00|117010.5|116810.5|116939|116839|117011|116839|116939|116789|25
1635171300000|2021-10-25 14:15:00|116941|116841|116930|116830|116941|116841|116914|116814|19
1635171600000|2021-10-25 14:20:00|116917|116817|116976|116776|116976|116826|116914|116775.5|16
1635171900000|2021-10-25 14:25:00|116976.3|116776.3|116983.5|116783.5|116990.8|116790.8|116976.3|116776.3|27
1635172200000|2021-10-25 14:30:00|116984|116784|116976|116776|116986|116786|116965|116765|22
1635172500000|2021-10-25 14:35:00|116976.3|116776.3|116971.5|116771.5|116991.3|116791.3|116971.5|116771.5|21
1635172800000|2021-10-25 14:40:00|116970.3|116770.3|116980.4|116780.4|116980.4|116780.4|116969|116769|12
1635173100000|2021-10-25 14:45:00|116979.9|116779.9|116991|116791|116991|116791|116979.4|116779.4|18
1635173400000|2021-10-25 14:50:00|116992.3|116792.3|116994|116794|116994|116794|116980|116780|31
1635173700000|2021-10-25 14:55:00|116995.5|116795.5|116935.5|116835.5|117001.4|116859.3|116919|116790|37
1635174000000|2021-10-25 15:00:00|116936|116836|116980|116780|116980|116856.5|116929|116778.3|75
1635174300000|2021-10-25 15:05:00|116979|116779|116978|116778|116980|116780|116977|116777|10
1635174600000|2021-10-25 15:10:00|116978.5|116778.5|116966|116766|116978.5|116778.5|116965.5|116765.5|31
1635174900000|2021-10-25 15:15:00|116965.5|116765.5|116963|116763|116965.5|116765.5|116963|116763|12
1635175200000|2021-10-25 15:20:00|116963.5|116763.5|116960|116760|116963.5|116763.5|116960|116760|8
1635175500000|2021-10-25 15:25:00|116959.5|116759.5|116890.5|116790.5|116960|116809.5|116877.5|116759.5|32
1635175800000|2021-10-25 15:30:00|116890|116790|116949|116749|116954.2|116803.5|116890|116748.5|56
1635176100000|2021-10-25 15:35:00|116949.5|116749.5|116945.3|116745.3|116950|116750|116940|116740|18
1635176400000|2021-10-25 15:40:00|116945|116745|116951|116751|116951|116751|116944.3|116744.3|9
1635176700000|2021-10-25 15:45:00|116954.4|116754.4|116968|116768|116969|116815.5|116910.5|116752.5|62
1635177000000|2021-10-25 15:50:00|116968.5|116768.5|116968|116768|116968.5|116768.5|116968|116768|2
1635177600000|2021-10-25 16:00:00|116973.9|116773.9|116972.8|116772.8|116974.4|116774.4|116969.5|116769.5|22
1635177900000|2021-10-25 16:05:00|116979.2|116779.2|116985|116785|116985|116785|116976.3|116776.3|18
1635178200000|2021-10-25 16:10:00|116984.5|116784.5|117009|116809|117025.9|116825.9|116984.5|116784.5|30
1635178500000|2021-10-25 16:15:00|117008.5|116808.5|117000|116800|117008.5|116808.5|116999.5|116799.5|4
1635178800000|2021-10-25 16:20:00|116990|116790|116939.5|116839.5|117000|116850|116931.8|116789.5|30
1635179100000|2021-10-25 16:25:00|116939|116839|116939|116839|116939.5|116839.5|116938.5|116838.5|5
1635179400000|2021-10-25 16:30:00|116939.5|116839.5|116942.5|116842.5|116943|116843|116939.5|116839.5|11
1635179700000|2021-10-25 16:35:00|116943|116843|116943|116843|116943|116843|116942.5|116842.5|3
1635180000000|2021-10-25 16:40:00|116944|116844|116945|116845|116952|116852|116944|116844|7
1635180300000|2021-10-25 16:45:00|116944.5|116844.5|117013.5|116813.5|117036.5|116886|116944.5|116795|83
1635180600000|2021-10-25 16:50:00|117012.5|116812.5|116995|116795|117012.5|116812.5|116995|116795|12
1635181500000|2021-10-25 17:05:00|116990.1|116790.1|116990|116790|116990.1|116790.1|116989.5|116789.5|6
1635181800000|2021-10-25 17:10:00|116989.5|116789.5|116972.9|116772.9|116989.5|116831.5|116924|116772|23
1635182100000|2021-10-25 17:15:00|116970.5|116770.5|116963.5|116763.5|116970.5|116770.5|116958|116758|28
1635183000000|2021-10-25 17:30:00|116966|116766|116940|116740|116972|116772|116940|116740|23
1635183300000|2021-10-25 17:35:00|116939.5|116739.5|116889|116789|116940|116790|116888.5|116739.5|8
1635183600000|2021-10-25 17:40:00|116889.5|116789.5|116892.5|116792.5|116892.5|116792.5|116889.5|116789.5|7
1635183900000|2021-10-25 17:45:00|116893|116793|116893|116793|116893|116793|116893|116793|1
1635184500000|2021-10-25 17:55:00|116893.5|116793.5|116893|116793|116894|116794|116892.5|116792.5|6
1635184800000|2021-10-25 18:00:00|116893.5|116793.5|116893.5|116793.5|116893.5|116793.5|116893.5|116793.5|1
1635185400000|2021-10-25 18:10:00|116893|116793|116893|116793|116893|116793|116893|116793|1
1635186000000|2021-10-25 18:20:00|116891.5|116791.5|116901|116801|116901|116801|116884.5|116784.5|12
1635186300000|2021-10-25 18:25:00|116904|116804|116901.5|116801.5|116906.5|116806.5|116901.5|116801.5|6
1635186600000|2021-10-25 18:30:00|116902|116802|116901|116801|116902|116802|116901|116801|3
1635186900000|2021-10-25 18:35:00|116900.5|116800.5|116906|116806|116906|116806|116900.5|116800.5|6
1635187200000|2021-10-25 18:40:00|116906.5|116806.5|116975|116775|116976.5|116824|116906.5|116773|33
1635187500000|2021-10-25 18:45:00|116975.5|116775.5|116996.5|116796.5|116998.5|116798.5|116975|116775|22
1635187800000|2021-10-25 18:50:00|116996|116796|116983.8|116783.8|116996|116796|116983.8|116783.8|44
1635188100000|2021-10-25 18:55:00|116983.3|116783.3|116981|116781|116983.3|116783.3|116969.8|116769.8|31
1635188400000|2021-10-25 19:00:00|116980.5|116780.5|116973|116773|116981.5|116781.5|116972.5|116772.5|16
1635189300000|2021-10-25 19:15:00|116974|116774|117018.5|116818.5|117018.5|116818.5|116974|116774|25
1635189600000|2021-10-25 19:20:00|117019|116819|117024.5|116824.5|117024.5|116824.5|117004.5|116804.5|21
1635189900000|2021-10-25 19:25:00|117025.5|116825.5|117020.5|116820.5|117026|116826|117016.5|116816.5|23
1635190200000|2021-10-25 19:30:00|116972|116872|116994.5|116794.5|117026.5|116875.5|116972|116786.5|129
1635190500000|2021-10-25 19:35:00|116995.5|116795.5|117015|116815|117026.8|116826.8|116981.5|116781.5|48
1635190800000|2021-10-25 19:40:00|117015.5|116815.5|116975|116875|117027.9|116885|116975|116815.5|42
1635191100000|2021-10-25 19:45:00|116982.6|116882.6|116984|116884|116984|116884|116982.5|116882.5|7
1635191400000|2021-10-25 19:50:00|116982.6|116882.6|116966.5|116866.5|117015|116885|116960|116810|27
1635191700000|2021-10-25 19:55:00|116967|116867|116978|116878|116992|116892|116967|116867|47
1635206400000|2021-10-26 00:00:00|116940|116840|117011|116911|117050.8|116911|116931.4|116759.3|172
1635206700000|2021-10-26 00:05:00|117010|116910|116927.4|116827.4|117021|116921|116903.5|116803.5|266
1635207000000|2021-10-26 00:10:00|116929|116829|116971|116871|116981.1|116881.1|116923|116823|249
1635207300000|2021-10-26 00:15:00|116970.4|116870.4|117013.6|116913.6|117025|116925|116955|116855|163
1635207600000|2021-10-26 00:20:00|117011.6|116911.6|117072|116972|117074|116974|117011|116911|207
1635207900000|2021-10-26 00:25:00|117075|116975|117102.4|117002.4|117112.4|117012.4|117052.5|116952.5|259
1635208200000|2021-10-26 00:30:00|117105|117005|117129.3|117029.3|117143.1|117043.1|117103.5|117003.5|254
1635208500000|2021-10-26 00:35:00|117127.4|117027.4|117102|117002|117171|117071|117102|117002|258
1635208800000|2021-10-26 00:40:00|117102.1|117002.1|117105.9|117005.9|117153.1|117053.1|117096.4|116996.4|245
1635209100000|2021-10-26 00:45:00|117104.4|117004.4|117082.4|116982.4|117129.5|117029.5|117080.5|116980.5|274
1635209400000|2021-10-26 00:50:00|117080.1|116980.1|117068.1|116968.1|117103.1|117003.1|117065|116965|202
1635209700000|2021-10-26 00:55:00|117069.1|116969.1|117032|116932|117069.6|116969.6|117005.4|116905.4|226
1635210000000|2021-10-26 01:00:00|117035|116935|116957.1|116857.1|117035|116935|116953.9|116853.9|178
1635210300000|2021-10-26 01:05:00|116958.6|116858.6|116818.8|116718.8|116960.5|116860.5|116814.4|116714.4|368
1635210600000|2021-10-26 01:10:00|116818.5|116718.5|116681.9|116581.9|116823|116723|116670|116570|495
1635210900000|2021-10-26 01:15:00|116682.4|116582.4|116620.6|116520.6|116708.9|116608.9|116615.1|116515.1|303
1635211200000|2021-10-26 01:20:00|116620.1|116520.1|116637.8|116537.8|116664.9|116564.9|116608.5|116508.5|288
1635211500000|2021-10-26 01:25:00|116637.4|116537.4|116639.4|116539.4|116649.4|116549.4|116590.9|116490.9|322
1635211800000|2021-10-26 01:30:00|116640.4|116540.4|116691.1|116591.1|116699.3|116599.3|116639.4|116539.4|281
1635212100000|2021-10-26 01:35:00|116695|116595|116676.1|116576.1|116696.7|116596.7|116644|116544|321
1635212400000|2021-10-26 01:40:00|116672.8|116572.8|116698.3|116598.3|116700|116600|116639.5|116539.5|215
1635212700000|2021-10-26 01:45:00|116707.8|116607.8|116691.2|116591.2|116723.5|116623.5|116666|116566|291
1635213000000|2021-10-26 01:50:00|116695|116595|116619.1|116519.1|116696.4|116596.4|116594.5|116494.5|229
1635213300000|2021-10-26 01:55:00|116625|116525|116646|116546|116655|116555|116600|116500|212
1635213600000|2021-10-26 02:00:00|116645.5|116545.5|116653.6|116553.6|116669.5|116569.5|116631.5|116531.5|208
1635213900000|2021-10-26 02:05:00|116654.5|116554.5|116675.4|116575.4|116692.5|116592.5|116634.5|116534.5|285
1635214200000|2021-10-26 02:10:00|116675.9|116575.9|116586.1|116486.1|116692|116592|116579.2|116479.2|331
1635214500000|2021-10-26 02:15:00|116585|116485|116583|116483|116586.4|116486.4|116550.5|116450.5|179
1635214800000|2021-10-26 02:20:00|116584|116484|116592.4|116492.4|116612.5|116512.5|116581.5|116481.5|172
1635215100000|2021-10-26 02:25:00|116588|116488|116633|116533|116637.6|116537.6|116587.3|116487.3|201
1635215400000|2021-10-26 02:30:00|116633.5|116533.5|116666.9|116566.9|116671.9|116571.9|116623.5|116523.5|181
1635215700000|2021-10-26 02:35:00|116665.5|116565.5|116710.4|116610.4|116716.4|116616.4|116657.9|116557.9|256
1635216000000|2021-10-26 02:40:00|116715.9|116615.9|116715|116615|116752.9|116652.9|116697.4|116597.4|243
1635216300000|2021-10-26 02:45:00|116718.1|116618.1|116766.1|116666.1|116786.8|116686.8|116715|116615|204
1635216600000|2021-10-26 02:50:00|116767.1|116667.1|116689.1|116589.1|116775|116675|116688|116588|182
1635216900000|2021-10-26 02:55:00|116688.6|116588.6|116700.9|116600.9|116741.6|116641.6|116688.6|116588.6|208
1635217200000|2021-10-26 03:00:00|116703.1|116603.1|116725|116625|116737.6|116637.6|116701.6|116601.6|200
1635217500000|2021-10-26 03:05:00|116728.4|116628.4|116752.1|116652.1|116762.4|116662.4|116720|116620|163
1635217800000|2021-10-26 03:10:00|116750.6|116650.6|116754.6|116654.6|116766|116666|116750.6|116650.6|75
1635218100000|2021-10-26 03:15:00|116756|116656|116731|116631|116762.4|116662.4|116729.5|116629.5|155
1635218400000|2021-10-26 03:20:00|116725|116625|116735|116635|116762.1|116662.1|116719|116619|135
1635218700000|2021-10-26 03:25:00|116730|116630|116705.4|116605.4|116736|116636|116703.4|116603.4|109
1635219000000|2021-10-26 03:30:00|116705|116605|116714.6|116614.6|116721.1|116621.1|116705|116605|104
1635219300000|2021-10-26 03:35:00|116715.5|116615.5|116723.1|116623.1|116740.8|116640.8|116715.5|116615.5|158
1635219600000|2021-10-26 03:40:00|116724.1|116624.1|116692.1|116592.1|116724.1|116624.1|116691|116591|140
1635219900000|2021-10-26 03:45:00|116690.9|116590.9|116708.6|116608.6|116731.1|116631.1|116690.9|116590.9|282
1635220200000|2021-10-26 03:50:00|116704.9|116604.9|116690.4|116590.4|116712.6|116612.6|116690.4|116590.4|104
1635220500000|2021-10-26 03:55:00|116692.9|116592.9|116710.6|116610.6|116711.6|116611.6|116690.4|116590.4|97
1635220800000|2021-10-26 04:00:00|116711.1|116611.1|116670.6|116570.6|116712.4|116612.4|116660|116560|144
1635221100000|2021-10-26 04:05:00|116667.6|116567.6|116669.4|116569.4|116675.5|116575.5|116648.6|116548.6|159
1635221400000|2021-10-26 04:10:00|116664.1|116564.1|116663|116563|116676.4|116576.4|116650.4|116550.4|138
1635221700000|2021-10-26 04:15:00|116662.1|116562.1|116622.4|116522.4|116662.1|116562.1|116618.4|116518.4|116
1635222000000|2021-10-26 04:20:00|116626.1|116526.1|116640.6|116540.6|116657.6|116557.6|116618.9|116518.9|159
1635222300000|2021-10-26 04:25:00|116639|116539|116629.9|116529.9|116642.1|116542.1|116609.9|116509.9|133
1635222600000|2021-10-26 04:30:00|116630.4|116530.4|116674.5|116574.5|116682|116582|116620.4|116520.4|158
1635222900000|2021-10-26 04:35:00|116671.1|116571.1|116685|116585|116705|116605|116669.5|116569.5|125
1635223200000|2021-10-26 04:40:00|116688.3|116588.3|116701.1|116601.1|116705|116605|116681.1|116581.1|100
1635223500000|2021-10-26 04:45:00|116703.4|116603.4|116710|116610|116725.4|116625.4|116684.5|116584.5|166
1635223800000|2021-10-26 04:50:00|116712.6|116612.6|116717.4|116617.4|116730.8|116630.8|116680.3|116580.3|158
1635224100000|2021-10-26 04:55:00|116717.1|116617.1|116702.3|116602.3|116731.5|116631.5|116701|116601|142
1635224400000|2021-10-26 05:00:00|116707.4|116607.4|116687.1|116587.1|116711.1|116611.1|116683.1|116583.1|129
1635224700000|2021-10-26 05:05:00|116685.1|116585.1|116695.6|116595.6|116710.6|116610.6|116684.1|116584.1|143
1635225000000|2021-10-26 05:10:00|116697.6|116597.6|116672.4|116572.4|116699.6|116599.6|116663.6|116563.6|70
1635225300000|2021-10-26 05:15:00|116668.6|116568.6|116662.1|116562.1|116670.6|116570.6|116650.2|116550.2|73
1635225600000|2021-10-26 05:20:00|116663.1|116563.1|116683.1|116583.1|116683.1|116583.1|116659.1|116559.1|105
1635225900000|2021-10-26 05:25:00|116683.6|116583.6|116705|116605|116712.4|116612.4|116654.6|116554.6|188
1635226200000|2021-10-26 05:30:00|116706.4|116606.4|116736.4|116636.4|116736.4|116636.4|116702.4|116602.4|220
1635226500000|2021-10-26 05:35:00|116735|116635|116734|116634|116745|116645|116727|116627|212
1635226800000|2021-10-26 05:40:00|116735.9|116635.9|116748|116648|116763.9|116663.9|116715|116615|205
1635227100000|2021-10-26 05:45:00|116747.4|116647.4|116709.4|116609.4|116765|116665|116709.4|116609.4|226
1635227400000|2021-10-26 05:50:00|116707.4|116607.4|116713.9|116613.9|116720.9|116620.9|116677.1|116577.1|264
1635227700000|2021-10-26 05:55:00|116713|116613|116700|116600|116733.6|116633.6|116687|116587|211
1635228000000|2021-10-26 06:00:00|116702.5|116602.5|116718.4|116618.4|116730|116630|116686|116586|223
1635228300000|2021-10-26 06:05:00|116717.4|116617.4|116738.1|116638.1|116739.6|116639.6|116688.5|116588.5|236
1635228600000|2021-10-26 06:10:00|116739.6|116639.6|116770.5|116670.5|116803.6|116703.6|116739.6|116639.6|289
1635228900000|2021-10-26 06:15:00|116770.1|116670.1|116839|116739|116847.6|116747.6|116765.4|116665.4|328
1635229200000|2021-10-26 06:20:00|116840|116740|116840.1|116740.1|116858.1|116758.1|116829.5|116729.5|217
1635229500000|2021-10-26 06:25:00|116839.6|116739.6|116855|116755|116912.6|116812.6|116836.5|116736.5|250
1635229800000|2021-10-26 06:30:00|116856.4|116756.4|116859|116759|116960.5|116813.7|116854.5|116743|137
1635230100000|2021-10-26 06:35:00|116858.9|116758.9|116815.1|116715.1|116895|116758.9|116773.1|116573.1|161
1635230400000|2021-10-26 06:40:00|116814.7|116714.7|116812.4|116712.4|116890.9|116730.4|116812.4|116675.1|42
1635230700000|2021-10-26 06:45:00|116810.2|116710.2|116834.1|116734.1|116862.1|116735.1|116807.5|116657.6|30
1635231000000|2021-10-26 06:50:00|116835.6|116735.6|116836.1|116736.1|116837.6|116737.6|116831.7|116731.7|16
1635231300000|2021-10-26 06:55:00|116838.1|116738.1|116868.9|116768.9|116939.9|116788.4|116835.9|116724.4|106
1635231600000|2021-10-26 07:00:00|116914.5|116714.5|116883|116783|116931.1|116783|116830|116710.1|46
1635231900000|2021-10-26 07:05:00|116885.1|116785.1|116950|116750|117015|116815|116885.1|116740.1|360
1635232200000|2021-10-26 07:10:00|116944|116744|116902.6|116702.6|116963.9|116772.1|116872.1|116695|78
1635232500000|2021-10-26 07:15:00|116903.1|116703.1|116860|116760|116903.6|116772.9|116857|116700.9|26
1635232800000|2021-10-26 07:20:00|116861.6|116761.6|116929.6|116729.6|116931.1|116780.1|116860|116719|49
1635233100000|2021-10-26 07:25:00|116928.6|116728.6|116959.4|116759.4|116964.6|116764.6|116928.6|116728.6|50
1635233400000|2021-10-26 07:30:00|116960.5|116760.5|116895.6|116795.6|116960.5|116795.6|116889|116749|23
1635233700000|2021-10-26 07:35:00|116896.1|116796.1|116888.1|116788.1|116896.1|116796.1|116888.1|116788.1|11
1635234000000|2021-10-26 07:40:00|116886.2|116786.2|116880.5|116780.5|116886.2|116786.2|116856.4|116756.4|46
1635234300000|2021-10-26 07:45:00|116892|116792|116902.9|116802.9|116971.1|116818.5|116892|116758|52
1635234600000|2021-10-26 07:50:00|116903.4|116803.4|116911.2|116811.2|116927.5|116827.5|116892.9|116792.9|38
1635234900000|2021-10-26 07:55:00|116910.5|116810.5|116903|116803|116911.6|116811.6|116890.9|116790.9|58
1635235200000|2021-10-26 08:00:00|116902|116802|116849.8|116749.8|116924.5|116812|116839.8|116718|78
1635235500000|2021-10-26 08:05:00|116850|116750|116830.5|116730.5|116850|116750|116830.5|116730.5|27
1635235800000|2021-10-26 08:10:00|116829|116729|116840|116740|116906.5|116757|116829|116699.2|62
1635236100000|2021-10-26 08:15:00|116841.2|116741.2|116789.5|116689.5|116845.6|116745.6|116768.4|116668.4|47
1635236400000|2021-10-26 08:20:00|116789.9|116689.9|116766.5|116666.5|116789.9|116689.9|116754.5|116654.5|39
1635236700000|2021-10-26 08:25:00|116766.7|116666.7|116771.5|116671.5|116777.5|116677.5|116760|116660|33
1635237000000|2021-10-26 08:30:00|116776.5|116676.5|116788|116688|116838.4|116690.5|116776.5|116630|24
1635237300000|2021-10-26 08:35:00|116787.1|116687.1|116787.1|116687.1|116788|116688|116786.1|116686.1|5
1635237600000|2021-10-26 08:40:00|116788.5|116688.5|116786.5|116686.5|116788.5|116688.5|116782.5|116682.5|5
1635237900000|2021-10-26 08:45:00|116787|116687|116837.4|116637.4|116876.8|116727.3|116787|116629.8|56
1635238200000|2021-10-26 08:50:00|116837.9|116637.9|116782.1|116682.1|116838.9|116682.6|116772|116637.9|15
1635238500000|2021-10-26 08:55:00|116781.9|116681.9|116821.6|116621.6|116825.4|116682.6|116770.8|116621.1|32
1635238800000|2021-10-26 09:00:00|116825|116625|116752.4|116652.4|116825|116666.1|116743.6|116602.4|41
1635239100000|2021-10-26 09:05:00|116751.9|116651.9|116827.8|116627.8|116837.5|116670.5|116736.6|116616.4|71
1635239400000|2021-10-26 09:10:00|116827.1|116627.1|116742.1|116642.1|116833.8|116664|116742.1|116627.1|41
1635239700000|2021-10-26 09:15:00|116753.6|116653.6|116746|116646|116757|116657|116737.4|116637.4|38
1635240000000|2021-10-26 09:20:00|116745.5|116645.5|116740|116640|116752.9|116652.9|116736.9|116636.9|32
1635240300000|2021-10-26 09:25:00|116736.5|116636.5|116734.5|116634.5|116739.5|116639.5|116724.9|116624.9|42
1635240600000|2021-10-26 09:30:00|116734|116634|116739.9|116639.9|116740|116640|116734|116634|10
1635240900000|2021-10-26 09:35:00|116736.7|116636.7|116734.6|116634.6|116736.8|116636.8|116734.6|116634.6|11
1635241200000|2021-10-26 09:40:00|116735.1|116635.1|116735.1|116635.1|116736.1|116636.1|116735.1|116635.1|3
1635241500000|2021-10-26 09:45:00|116731.5|116631.5|116721.1|116621.1|116731.5|116631.5|116721.1|116621.1|10
1635241800000|2021-10-26 09:50:00|116721|116621|116685|116585|116759.8|116621|116685|116535.1|45
1635242100000|2021-10-26 09:55:00|116690|116590|116690.5|116590.5|116690.6|116590.6|116690|116590|5
1635242400000|2021-10-26 10:00:00|116681.5|116581.5|116679.3|116579.3|116681.5|116581.5|116676.5|116576.5|15
1635242700000|2021-10-26 10:05:00|116679.7|116579.7|116660.1|116560.1|116699.5|116582.8|116642.6|116462.3|44
1635243000000|2021-10-26 10:10:00|116660|116560|116690.5|116490.5|116690.5|116560.1|116626.2|116458.5|68
1635243300000|2021-10-26 10:15:00|116690.3|116490.3|116673.1|116573.1|116705.1|116573.1|116653.9|116489.8|17
1635243600000|2021-10-26 10:20:00|116675.1|116575.1|116690|116590|116690|116590|116675.1|116575.1|5
1635243900000|2021-10-26 10:25:00|116678|116578|116675|116575|116678|116578|116673.4|116573.4|14
1635244200000|2021-10-26 10:30:00|116681.6|116581.6|116690|116590|116690|116590|116681.6|116581.6|4
1635244500000|2021-10-26 10:35:00|116705.1|116605.1|116827.3|116627.3|116827.3|116627.3|116705.1|116569.4|132
1635244800000|2021-10-26 10:40:00|116827.8|116627.8|116809.9|116609.9|116828|116628|116800.1|116600.1|25
1635245400000|2021-10-26 10:50:00|116800.1|116600.1|116766|116566|116810.1|116610.1|116761.5|116561.5|29
1635245700000|2021-10-26 10:55:00|116765.5|116565.5|116730.5|116530.5|116767.5|116609.4|116669.5|116505.5|27
1635246000000|2021-10-26 11:00:00|116730.3|116530.3|116750|116550|116750|116550|116729.3|116529.3|9
1635246300000|2021-10-26 11:05:00|116758.5|116558.5|116704.6|116504.6|116774.5|116590|116661.3|116494.2|50
1635246600000|2021-10-26 11:10:00|116705.1|116505.1|116694.8|116494.8|116713.8|116513.8|116690.1|116490.1|57
1635246900000|2021-10-26 11:15:00|116690.1|116490.1|116724.7|116524.7|116731.3|116531.3|116690.1|116490.1|63
1635247200000|2021-10-26 11:20:00|116725.2|116525.2|116702.1|116502.1|116725.6|116525.6|116700.1|116500.1|34
1635247500000|2021-10-26 11:25:00|116702.6|116502.6|116711.9|116511.9|116713.5|116552|116652|116502.6|16
1635247800000|2021-10-26 11:30:00|116710.9|116510.9|116714.5|116514.5|116718.4|116518.4|116710.1|116510.1|12
1635248100000|2021-10-26 11:35:00|116715.5|116515.5|116737.8|116537.8|116740|116582|116674.8|116514.5|30
1635248400000|2021-10-26 11:40:00|116699|116599|116726.8|116526.8|116745.4|116615|116693.2|116517.3|79
1635248700000|2021-10-26 11:45:00|116725.3|116525.3|116723|116523|116725.3|116525.3|116715.1|116515.1|9
1635249000000|2021-10-26 11:50:00|116722.5|116522.5|116723|116523|116723|116523|116721.5|116521.5|8
1635249300000|2021-10-26 11:55:00|116722.5|116522.5|116727.9|116527.9|116734.8|116534.8|116722|116522|13
1635249600000|2021-10-26 12:00:00|116734.5|116534.5|116761.4|116561.4|116763.7|116611.8|116706|116532.7|33
1635249900000|2021-10-26 12:05:00|116761.7|116561.7|116713.1|116613.1|116761.9|116613.6|116704.7|116561.4|9
1635250200000|2021-10-26 12:10:00|116712.6|116612.6|116711.5|116611.5|116714|116614|116711.5|116611.5|14
1635250500000|2021-10-26 12:15:00|116712|116612|116712.3|116612.3|116712.3|116612.3|116712|116612|2
1635250800000|2021-10-26 12:20:00|116713.9|116613.9|116713.9|116613.9|116713.9|116613.9|116713.9|116613.9|1
1635251100000|2021-10-26 12:25:00|116714.5|116614.5|116740.5|116640.5|116743|116643|116712.9|116612.9|31
1635251400000|2021-10-26 12:30:00|116740|116640|116770.5|116570.5|116783.5|116640|116733.5|116570.1|30
1635251700000|2021-10-26 12:35:00|116770|116570|116774|116574|116774|116574|116769.5|116569.5|12
1635252000000|2021-10-26 12:40:00|116780.4|116580.4|116784|116584|116784|116584|116780.4|116580.4|6
1635252300000|2021-10-26 12:45:00|116786.4|116586.4|116784.9|116584.9|116805|116657.3|116750|116581.7|35
1635252600000|2021-10-26 12:50:00|116789.5|116589.5|116765.1|116565.1|116789.5|116620.1|116715|116565.1|26
1635252900000|2021-10-26 12:55:00|116765.4|116565.4|116805|116605|116805.5|116605.5|116764.5|116564.5|35
1635253200000|2021-10-26 13:00:00|116809.5|116609.5|116810.5|116610.5|116810.5|116610.5|116809.5|116609.5|4
1635253500000|2021-10-26 13:05:00|116805.5|116605.5|116810.5|116610.5|116810.5|116610.5|116805.5|116605.5|8
1635253800000|2021-10-26 13:10:00|116809.5|116609.5|116815.5|116615.5|116815.5|116615.5|116803|116603|14
1635254100000|2021-10-26 13:15:00|116805|116605|116810.5|116610.5|116814.5|116656.8|116735|116605|20
1635254400000|2021-10-26 13:20:00|116809.5|116609.5|116800.5|116600.5|116810.5|116610.5|116799.5|116599.5|7
1635254700000|2021-10-26 13:25:00|116803|116603|116800|116600|116804|116604|116800|116600|12
1635255000000|2021-10-26 13:30:00|116801|116601|116851|116651|116896.4|116700|116761.2|116601|85
1635255300000|2021-10-26 13:35:00|116850.5|116650.5|116850.4|116650.4|116855.4|116655.4|116850.4|116650.4|40
1635255600000|2021-10-26 13:40:00|116847.6|116647.6|116824.6|116624.6|116852.4|116652.4|116790|116590|35
1635255900000|2021-10-26 13:45:00|116825.1|116625.1|116830.2|116630.2|116866.5|116666.5|116825.1|116625.1|84
1635256200000|2021-10-26 13:50:00|116829.7|116629.7|116839|116639|116852.5|116652.5|116829.7|116629.7|30
1635256500000|2021-10-26 13:55:00|116839.5|116639.5|116848.5|116648.5|116851.5|116651.5|116839.5|116639.5|39
1635256800000|2021-10-26 14:00:00|116848|116648|116835.2|116635.2|116853.5|116653.5|116820.7|116620.7|56
1635257100000|2021-10-26 14:05:00|116835|116635|116871.5|116671.5|116871.5|116671.5|116834.5|116634.5|31
1635257400000|2021-10-26 14:10:00|116874|116674|116881.5|116681.5|116904|116733.5|116833.5|116674|61
1635257700000|2021-10-26 14:15:00|116881|116681|116860.1|116660.1|116881|116681|116857.5|116657.5|69
1635258000000|2021-10-26 14:20:00|116860.6|116660.6|116882.5|116682.5|116882.5|116682.5|116860|116660|35
1635258300000|2021-10-26 14:25:00|116883|116683|116901|116701|116905.1|116705.1|116882.5|116682.5|41
1635258600000|2021-10-26 14:30:00|116901.5|116701.5|116901|116701|116901.5|116701.5|116901|116701|6
1635258900000|2021-10-26 14:35:00|116903.5|116703.5|116893|116693|116916.5|116764.5|116858.8|116693|56
1635259200000|2021-10-26 14:40:00|116892.5|116692.5|116827|116727|116892.5|116727|116809.5|116684.5|18
1635259500000|2021-10-26 14:45:00|116827.5|116727.5|116892.8|116692.8|116893.3|116745.5|116827.5|116677|106
1635259800000|2021-10-26 14:50:00|116893.3|116693.3|116813|116713|116893.3|116744.3|116813|116692.7|58
1635260100000|2021-10-26 14:55:00|116815|116715|116874|116774|116874.4|116774.4|116813.5|116713.5|40
1635260400000|2021-10-26 15:00:00|116874.5|116774.5|116876.5|116776.5|116877.5|116777.5|116873.5|116773.5|9
1635260700000|2021-10-26 15:05:00|116878|116778|116883.5|116783.5|116883.5|116783.5|116876|116776|19
1635261000000|2021-10-26 15:10:00|116883.3|116783.3|116896|116796|116896|116796|116883.3|116783.3|20
1635261300000|2021-10-26 15:15:00|116898|116798|116884.5|116784.5|116898|116798|116882|116782|45
1635261600000|2021-10-26 15:20:00|116884|116784|116885|116785|116886|116786|116884|116784|12
1635261900000|2021-10-26 15:25:00|116884.5|116784.5|116862.5|116762.5|116884.5|116784.5|116854|116754|44
1635262200000|2021-10-26 15:30:00|116863|116763|116893|116793|116893.5|116793.5|116863|116763|38
1635262500000|2021-10-26 15:35:00|116892.5|116792.5|116883.5|116783.5|116905.7|116805.7|116883.5|116783.5|44
1635262800000|2021-10-26 15:40:00|116884|116784|116896.5|116796.5|116897|116797|116883.5|116783.5|34
1635263100000|2021-10-26 15:45:00|116897|116797|116954.2|116854.2|116963.3|116863.3|116897|116797|86
1635263400000|2021-10-26 15:50:00|116955.5|116855.5|116970.5|116770.5|116979.8|116879.8|116900.9|116743.5|125
1635263700000|2021-10-26 15:55:00|116971|116771|116922.5|116822.5|116973.5|116823.5|116920.5|116771|33
1635264000000|2021-10-26 16:00:00|116922|116822|116962.5|116862.5|116962.5|116862.5|116922|116822|101
1635264300000|2021-10-26 16:05:00|116962|116862|116993|116793|116996|116870|116926|116791.9|48
1635264600000|2021-10-26 16:10:00|116992.5|116792.5|116938.5|116838.5|116999.5|116838.5|116938|116783.5|64
1635264900000|2021-10-26 16:15:00|116938|116838|116940.5|116840.5|116947.3|116847.3|116937|116837|42
1635265200000|2021-10-26 16:20:00|116939.5|116839.5|116930.5|116830.5|116943.5|116843.5|116930.5|116830.5|17
1635265500000|2021-10-26 16:25:00|116929.5|116829.5|116938|116838|116939|116839|116916.5|116816.5|49
1635265800000|2021-10-26 16:30:00|116939|116839|116999|116799|117009|116852.3|116939|116778.1|74
1635266100000|2021-10-26 16:35:00|116999.5|116799.5|116992.5|116792.5|116999.5|116799.5|116979.8|116779.8|38
1635266400000|2021-10-26 16:40:00|116993|116793|116997|116797|117004|116804|116993|116793|21
1635266700000|2021-10-26 16:45:00|116996.5|116796.5|116953.5|116853.5|116997.5|116853.5|116948|116796.5|32
1635267000000|2021-10-26 16:50:00|116954|116854|116954|116854|116954.5|116854.5|116949|116849|27
1635267300000|2021-10-26 16:55:00|116952.5|116852.5|116947|116847|116953|116853|116943.5|116843.5|17
1635267600000|2021-10-26 17:00:00|116947.5|116847.5|116975.1|116775.1|116977|116851|116904|116765.9|64
1635267900000|2021-10-26 17:05:00|116976.1|116776.1|116979.5|116779.5|116981.4|116781.4|116976.1|116776.1|22
1635268200000|2021-10-26 17:10:00|116980|116780|116979|116779|116980|116780|116978.5|116778.5|4
1635268500000|2021-10-26 17:15:00|116979.3|116779.3|116979.3|116779.3|116979.8|116779.8|116979.3|116779.3|5
1635268800000|2021-10-26 17:20:00|116978.8|116778.8|116979.3|116779.3|116980.5|116780.5|116978.8|116778.8|10
1635269100000|2021-10-26 17:25:00|116980.1|116780.1|116970|116770|116980.5|116780.5|116969.5|116769.5|12
1635269400000|2021-10-26 17:30:00|116969.5|116769.5|116888|116788|116969.5|116820|116887|116769.5|26
1635269700000|2021-10-26 17:35:00|116888.5|116788.5|116878|116778|116888.5|116788.5|116877.5|116777.5|20
1635270000000|2021-10-26 17:40:00|116879|116779|116878|116778|116879|116779|116878|116778|3
1635270600000|2021-10-26 17:50:00|116883.5|116783.5|116888.5|116788.5|116888.5|116788.5|116883.5|116783.5|18
1635270900000|2021-10-26 17:55:00|116888|116788|116888|116788|116888|116788|116888|116788|1
1635271200000|2021-10-26 18:00:00|116888.5|116788.5|116888|116788|116888.5|116788.5|116887.5|116787.5|6
1635271500000|2021-10-26 18:05:00|116887.5|116787.5|116879.5|116779.5|116888|116788|116878.5|116778.5|15
1635271800000|2021-10-26 18:10:00|116878.5|116778.5|116879.5|116779.5|116879.5|116779.5|116878.5|116778.5|10
1635272100000|2021-10-26 18:15:00|116878.5|116778.5|116877.5|116777.5|116879.5|116779.5|116876.5|116776.5|12
1635272400000|2021-10-26 18:20:00|116878|116778|116878|116778|116878|116778|116878|116778|1
1635272700000|2021-10-26 18:25:00|116878.5|116778.5|116955|116755|116964.5|116804|116878|116754.5|96
1635273000000|2021-10-26 18:30:00|116954.7|116754.7|116954.5|116754.5|116955|116755|116954|116754|18
1635273300000|2021-10-26 18:35:00|116954|116754|116954.5|116754.5|116954.5|116754.5|116954|116754|8
1635273600000|2021-10-26 18:40:00|116954|116754|116900|116800|116954.5|116800.5|116899|116750|22
1635273900000|2021-10-26 18:45:00|116899.5|116799.5|116902.5|116802.5|116904.5|116804.5|116899.5|116799.5|11
1635274200000|2021-10-26 18:50:00|116902|116802|116901.5|116801.5|116902|116802|116901.5|116801.5|2
1635274500000|2021-10-26 18:55:00|116902|116802|116974.5|116774.5|116975|116824.5|116901.5|116774|34
1635274800000|2021-10-26 19:00:00|116974|116774|116974|116774|116974.5|116774.5|116967.5|116767.5|33
1635275100000|2021-10-26 19:05:00|116973.5|116773.5|116974|116774|116974|116774|116973.5|116773.5|10
1635275400000|2021-10-26 19:10:00|116973.5|116773.5|116974|116774|116984.5|116784.5|116973|116773|33
1635275700000|2021-10-26 19:15:00|116973.5|116773.5|116965.5|116765.5|116973.5|116773.5|116965|116765|28
1635276000000|2021-10-26 19:20:00|116918|116818|116974|116774|116975|116825|116918|116773.5|22
1635276300000|2021-10-26 19:25:00|116971|116771|116974|116774|116975|116775|116971|116771|4
1635276600000|2021-10-26 19:30:00|116974.5|116774.5|116974.5|116774.5|116975|116775|116969.5|116769.5|14
1635276900000|2021-10-26 19:35:00|116972|116772|116971|116771|116972|116772|116965.5|116765.5|30
1635277500000|2021-10-26 19:45:00|116972|116772|116997.5|116797.5|117000|116800|116945|116745|45
1635277800000|2021-10-26 19:50:00|116997|116797|117004.5|116804.5|117006|116806|116945|116745|97
1635278100000|2021-10-26 19:55:00|117005|116805|116975.5|116775.5|117005|116805|116947.5|116747.5|21
1635292800000|2021-10-27 00:00:00|117040.1|116840.1|116920|116820|117075.1|116875.1|116867.5|116532.5|275
1635293100000|2021-10-27 00:05:00|116923.5|116823.5|116868.4|116768.4|116926.6|116826.6|116857.4|116757.4|371
1635293400000|2021-10-27 00:10:00|116868.9|116768.9|116864.1|116764.1|116877.1|116777.1|116800.4|116700.4|324
1635293700000|2021-10-27 00:15:00|116867.1|116767.1|116917.9|116817.9|116928.6|116828.6|116844.5|116744.5|316
1635294000000|2021-10-27 00:20:00|116912.6|116812.6|116875.5|116775.5|116918.1|116818.1|116874.5|116774.5|195
1635294300000|2021-10-27 00:25:00|116875.4|116775.4|116921|116821|116932.4|116832.4|116875.4|116775.4|346
1635294600000|2021-10-27 00:30:00|116921.1|116821.1|116905|116805|116921.2|116821.2|116852|116752|334
1635294900000|2021-10-27 00:35:00|116906.5|116806.5|116800.1|116700.1|116907.1|116807.1|116799.4|116699.4|374
1635295200000|2021-10-27 00:40:00|116799.6|116699.6|116869.1|116769.1|116874.6|116774.6|116789.6|116689.6|262
1635295500000|2021-10-27 00:45:00|116869.6|116769.6|116852.4|116752.4|116881|116781|116835.4|116735.4|306
1635295800000|2021-10-27 00:50:00|116851.6|116751.6|116860|116760|116867.9|116767.9|116825.4|116725.4|274
1635296100000|2021-10-27 00:55:00|116857.6|116757.6|116802.7|116702.7|116863.4|116763.4|116802.7|116702.7|205
1635296400000|2021-10-27 01:00:00|116802.6|116702.6|116770.4|116670.4|116844|116744|116770|116670|261
1635296700000|2021-10-27 01:05:00|116772.1|116672.1|116751.4|116651.4|116777.1|116677.1|116716.4|116616.4|353
1635297000000|2021-10-27 01:10:00|116756.4|116656.4|116749.9|116649.9|116772.1|116672.1|116731.6|116631.6|298
1635297300000|2021-10-27 01:15:00|116749.4|116649.4|116742.4|116642.4|116771.5|116671.5|116727|116627|304
1635297600000|2021-10-27 01:20:00|116742.9|116642.9|116750.4|116650.4|116772.4|116672.4|116730.4|116630.4|310
1635297900000|2021-10-27 01:25:00|116752|116652|116799|116699|116813.1|116713.1|116749.9|116649.9|286
1635298200000|2021-10-27 01:30:00|116800|116700|116811.1|116711.1|116836.6|116736.6|116785.6|116685.6|361
1635298500000|2021-10-27 01:35:00|116811.2|116711.2|116824.5|116724.5|116837.9|116737.9|116811.2|116711.2|227
1635298800000|2021-10-27 01:40:00|116823.6|116723.6|116841.6|116741.6|116860.3|116760.3|116813.1|116713.1|313
1635299100000|2021-10-27 01:45:00|116837.1|116737.1|116896.5|116796.5|116900.9|116800.9|116832.8|116732.8|324
1635299400000|2021-10-27 01:50:00|116897|116797|116912.5|116812.5|116945|116845|116897|116797|404
1635299700000|2021-10-27 01:55:00|116912|116812|116949|116849|116953|116853|116909|116809|306
1635300000000|2021-10-27 02:00:00|116948.5|116848.5|116928.1|116828.1|116957|116857|116900.5|116800.5|236
1635300300000|2021-10-27 02:05:00|116927.1|116827.1|116972.5|116872.5|116973.5|116873.5|116921.5|116821.5|192
1635300600000|2021-10-27 02:10:00|116974|116874|116989|116889|116994.5|116894.5|116957|116857|283
1635300900000|2021-10-27 02:15:00|116989.5|116889.5|116947.6|116847.6|116989.5|116889.5|116945|116845|146
1635301200000|2021-10-27 02:20:00|116948.1|116848.1|116954.1|116854.1|116968.4|116868.4|116933.1|116833.1|192
1635301500000|2021-10-27 02:25:00|116953.6|116853.6|116956|116856|116961.3|116861.3|116909.5|116809.5|280
1635301800000|2021-10-27 02:30:00|116954.1|116854.1|116938.4|116838.4|116967.1|116867.1|116935|116835|217
1635302100000|2021-10-27 02:35:00|116937.4|116837.4|116963.6|116863.6|116963.6|116863.6|116916.5|116816.5|228
1635302400000|2021-10-27 02:40:00|116957.5|116857.5|116988.1|116888.1|116997.9|116897.9|116952.5|116852.5|175
1635302700000|2021-10-27 02:45:00|116988|116888|116990.1|116890.1|117020.9|116920.9|116988|116888|164
1635303000000|2021-10-27 02:50:00|116989.1|116889.1|116996|116896|117001.9|116901.9|116968|116868|107
1635303300000|2021-10-27 02:55:00|116992.5|116892.5|116980.1|116880.1|116994.2|116894.2|116969.6|116869.6|103
1635303600000|2021-10-27 03:00:00|116979.4|116879.4|117000.1|116900.1|117010.1|116910.1|116979.4|116879.4|123
1635303900000|2021-10-27 03:05:00|116999.4|116899.4|116995|116895|117002.6|116902.6|116989|116889|84
1635304200000|2021-10-27 03:10:00|116994|116894|116993.6|116893.6|117009.1|116909.1|116981.4|116881.4|117
1635304500000|2021-10-27 03:15:00|116994|116894|116967|116867|116997.1|116897.1|116967|116867|97
1635304800000|2021-10-27 03:20:00|116966.5|116866.5|116954.1|116854.1|116970|116870|116954.1|116854.1|68
1635305100000|2021-10-27 03:25:00|116953.1|116853.1|116997.5|116897.5|117000.1|116900.1|116943.1|116843.1|97
1635305400000|2021-10-27 03:30:00|116997.6|116897.6|117033|116933|117038|116938|116997.6|116897.6|205
1635305700000|2021-10-27 03:35:00|117033.5|116933.5|117094.4|116994.4|117094.4|116994.4|117033.4|116933.4|157
1635306000000|2021-10-27 03:40:00|117094.9|116994.9|117120.5|117020.5|117130.6|117030.6|117073.1|116973.1|131
1635306300000|2021-10-27 03:45:00|117119.9|117019.9|117125|117025|117151.6|117051.6|117097.1|116997.1|276
1635306600000|2021-10-27 03:50:00|117124.5|117024.5|117112.4|117012.4|117168.4|117068.4|117110.4|117010.4|230
1635306900000|2021-10-27 03:55:00|117111.4|117011.4|117146|117046|117146.9|117046.9|117111.4|117011.4|209
1635307200000|2021-10-27 04:00:00|117145|117045|117147.1|117047.1|117175|117075|117136.4|117036.4|165
1635307500000|2021-10-27 04:05:00|117145.5|117045.5|117169.6|117069.6|117214.1|117114.1|117145.5|117045.5|200
1635307800000|2021-10-27 04:10:00|117167.9|117067.9|117163.4|117063.4|117181|117081|117149.4|117049.4|183
1635308100000|2021-10-27 04:15:00|117167.9|117067.9|117193.4|117093.4|117194.4|117094.4|117141|117041|174
1635308400000|2021-10-27 04:20:00|117192|117092|117223.4|117123.4|117225|117125|117179.9|117079.9|176
1635308700000|2021-10-27 04:25:00|117221.4|117121.4|117223.4|117123.4|117230|117130|117194.5|117094.5|202
1635309000000|2021-10-27 04:30:00|117222.4|117122.4|117208|117108|117237.1|117137.1|117207.5|117107.5|151
1635309300000|2021-10-27 04:35:00|117208.6|117108.6|117205|117105|117227.1|117127.1|117189|117089|142
1635309600000|2021-10-27 04:40:00|117204.5|117104.5|117203.8|117103.8|117205.2|117105.2|117176|117076|206
1635309900000|2021-10-27 04:45:00|117206.3|117106.3|117203.4|117103.4|117225.5|117125.5|117198.4|117098.4|121
1635310200000|2021-10-27 04:50:00|117204.7|117104.7|117193.6|117093.6|117218.9|117118.9|117193.1|117093.1|148
1635310500000|2021-10-27 04:55:00|117193.1|117093.1|117200.9|117100.9|117217.5|117117.5|117193.1|117093.1|109
1635310800000|2021-10-27 05:00:00|117200.1|117100.1|117185.3|117085.3|117210.4|117110.4|117177.4|117077.4|196
1635311100000|2021-10-27 05:05:00|117186.3|117086.3|117123|117023|117195|117095|117111.4|117011.4|338
1635311400000|2021-10-27 05:10:00|117122.5|117022.5|117122.5|117022.5|117123.9|117023.9|117087|116987|153
1635311700000|2021-10-27 05:15:00|117123|117023|117130.6|117030.6|117148.6|117048.6|117116.9|117016.9|134
1635312000000|2021-10-27 05:20:00|117131.1|117031.1|117135|117035|117140.4|117040.4|117129.6|117029.6|64
1635312300000|2021-10-27 05:25:00|117132.5|117032.5|117124.4|117024.4|117132.5|117032.5|117094.4|116994.4|229
1635312600000|2021-10-27 05:30:00|117125.5|117025.5|117102.1|117002.1|117125.5|117025.5|117102|117002|165
1635312900000|2021-10-27 05:35:00|117101.6|117001.6|117178.9|117078.9|117194|117094|117101.6|117001.6|236
1635313200000|2021-10-27 05:40:00|117179|117079|117152.1|117052.1|117191.1|117091.1|117143|117043|147
1635313500000|2021-10-27 05:45:00|117152.8|117052.8|117190.5|117090.5|117214.4|117114.4|117151.6|117051.6|206
1635313800000|2021-10-27 05:50:00|117184.4|117084.4|117199.9|117099.9|117212|117112|117172.5|117072.5|207
1635314100000|2021-10-27 05:55:00|117200.5|117100.5|117192.5|117092.5|117214.5|117114.5|117182.5|117082.5|200
1635314400000|2021-10-27 06:00:00|117193|117093|117216|117116|117232.9|117132.9|117193|117093|251
1635314700000|2021-10-27 06:05:00|117221|117121|117175|117075|117221.1|117121.1|117170.1|117070.1|163
1635315000000|2021-10-27 06:10:00|117173.4|117073.4|117185|117085|117186|117086|117151.5|117051.5|139
1635315300000|2021-10-27 06:15:00|117184.5|117084.5|117236.5|117136.5|117244|117144|117184.1|117084.1|198
1635315600000|2021-10-27 06:20:00|117236.4|117136.4|117211.1|117111.1|117236.5|117136.5|117201.5|117101.5|239
1635315900000|2021-10-27 06:25:00|117210.8|117110.8|117199.6|117099.6|117245|117145|117199.6|117099.6|190
1635316200000|2021-10-27 06:30:00|117204.5|117104.5|117175|117075|117207.9|117107.9|117171.2|117071.2|128
1635316500000|2021-10-27 06:35:00|117171.5|117071.5|117154.1|117054.1|117174.6|117074.6|117137.4|117037.4|29
1635316800000|2021-10-27 06:40:00|117153.6|117053.6|117156.1|117056.1|117163.6|117063.6|117142.5|117042.5|39
1635317100000|2021-10-27 06:45:00|117154.5|117054.5|117075.1|116975.1|117164.1|117064.1|117060.7|116960.7|75
1635317400000|2021-10-27 06:50:00|117066.1|116966.1|117063.1|116963.1|117066.1|116966.1|117043.4|116943.4|66
1635317700000|2021-10-27 06:55:00|117064.1|116964.1|117030.7|116930.7|117064.6|116964.6|117027.6|116927.6|30
1635318000000|2021-10-27 07:00:00|117033.1|116933.1|117005.1|116905.1|117033.1|116933.1|117002.5|116902.5|30
1635318300000|2021-10-27 07:05:00|117005.4|116905.4|117028.7|116928.7|117038.6|116938.6|116976.1|116876.1|93
1635318600000|2021-10-27 07:10:00|117029.1|116929.1|117010|116910|117078.6|116931.3|117010|116865.4|160
1635318900000|2021-10-27 07:15:00|117013.8|116913.8|117042.7|116942.7|117049.7|116949.7|117006.7|116906.7|48
1635319200000|2021-10-27 07:20:00|117045.1|116945.1|117049.3|116949.3|117059.1|116959.1|117045.1|116945.1|48
1635319500000|2021-10-27 07:25:00|117048.5|116948.5|117168.1|116968.1|117190|117025.1|117048|116948|94
1635319800000|2021-10-27 07:30:00|117168.6|116968.6|117180.1|116980.1|117199|117035.4|117094.7|116967.4|121
1635320100000|2021-10-27 07:35:00|117187.4|116987.4|117155|116955|117242|117042|117145.1|116945.1|241
1635320400000|2021-10-27 07:40:00|117150.1|116950.1|117164|116964|117167.1|116967.1|117143.4|116943.4|26
1635320700000|2021-10-27 07:45:00|117165.6|116965.6|117093.5|116993.5|117179.1|117015.1|117083.5|116951.4|35
1635321000000|2021-10-27 07:50:00|117093.9|116993.9|117141.5|117041.5|117141.5|117041.5|117093.9|116993.9|40
1635321300000|2021-10-27 07:55:00|117141|117041|117133.7|117033.7|117148.8|117048.8|117132.5|117032.5|63
1635321600000|2021-10-27 08:00:00|117132.1|117032.1|117228|117028|117228|117056.5|117115.5|116973.1|111
1635321900000|2021-10-27 08:05:00|117228.5|117028.5|117233.5|117033.5|117261.5|117061.5|117226.5|117026.5|80
1635322200000|2021-10-27 08:10:00|117233.7|117033.7|117221|117021|117233.7|117033.7|117214.7|117014.7|34
1635322500000|2021-10-27 08:15:00|117221.5|117021.5|117178.5|117078.5|117231.3|117093.9|117161.8|117014|58
1635322800000|2021-10-27 08:20:00|117227.2|117027.2|117211.5|117111.5|117227.2|117114.5|117155|117012.1|66
1635323100000|2021-10-27 08:25:00|117204|117104|117324|117224|117324.9|117224.9|117185|117085|129
1635323400000|2021-10-27 08:30:00|117325|117225|117345.3|117245.3|117350|117250|117310|117210|133
1635323700000|2021-10-27 08:35:00|117347.5|117247.5|117390|117290|117408|117308|117347.5|117247.5|99
1635324000000|2021-10-27 08:40:00|117390.5|117290.5|117449.6|117349.6|117449.6|117349.6|117383.6|117283.6|86
1635324300000|2021-10-27 08:45:00|117448.4|117348.4|117511.3|117411.3|117515.5|117415.5|117399.5|117299.5|115
1635324600000|2021-10-27 08:50:00|117510.8|117410.8|117499.4|117399.4|117510.8|117410.8|117476.8|117376.8|111
1635324900000|2021-10-27 08:55:00|117498.9|117398.9|117483.5|117383.5|117499.5|117399.5|117470.5|117370.5|94
1635325200000|2021-10-27 09:00:00|117483|117383|117547.5|117447.5|117549.5|117449.5|117455|117355|111
1635325500000|2021-10-27 09:05:00|117547|117447|117520.4|117420.4|117547|117447|117518.8|117418.8|51
1635325800000|2021-10-27 09:10:00|117521.9|117421.9|117435.5|117335.5|117525.2|117425.2|117435.5|117335.5|68
1635326100000|2021-10-27 09:15:00|117436|117336|117412.9|117312.9|117487.7|117360|117407.6|117284.1|72
1635326400000|2021-10-27 09:20:00|117410|117310|117511.5|117311.5|117511.5|117311.7|117380.3|117218.5|75
1635326700000|2021-10-27 09:25:00|117512|117312|117514|117314|117514.3|117314.3|117512|117312|12
1635327000000|2021-10-27 09:30:00|117514.3|117314.3|117566.1|117366.1|117568.2|117368.2|117514.3|117314.3|57
1635327300000|2021-10-27 09:35:00|117567.7|117367.7|117520.5|117420.5|117582.5|117420.5|117520.5|117361.7|27
1635327600000|2021-10-27 09:40:00|117511.7|117411.7|117497.3|117297.3|117565.9|117411.7|117424.8|117256|101
1635327900000|2021-10-27 09:45:00|117497.8|117297.8|117460.2|117260.2|117502|117317|117416.5|117260.2|44
1635328200000|2021-10-27 09:50:00|117459.7|117259.7|117437.9|117237.9|117463.9|117309.7|117401.2|117201.2|65
1635328500000|2021-10-27 09:55:00|117437.4|117237.4|117368.8|117268.8|117437.4|117277.5|117368.3|117236.8|11
1635328800000|2021-10-27 10:00:00|117369.3|117269.3|117416.3|117216.3|117416.8|117269.3|117335.2|117166.3|65
1635329100000|2021-10-27 10:05:00|117414.3|117214.3|117421.5|117221.5|117422|117222|117412|117212|12
1635329400000|2021-10-27 10:10:00|117422|117222|117443.5|117243.5|117449|117297|117375.5|117222|38
1635329700000|2021-10-27 10:15:00|117443.3|117243.3|117438.5|117238.5|117454.1|117295.5|117395.4|117234.3|41
1635330000000|2021-10-27 10:20:00|117439|117239|117425.9|117225.9|117440.1|117240.1|117425.4|117225.4|29
1635330300000|2021-10-27 10:25:00|117425.4|117225.4|117427|117227|117433|117233|117422.9|117222.9|33
1635330600000|2021-10-27 10:30:00|117427.5|117227.5|117427.9|117227.9|117432.4|117232.4|117426|117226|24
1635330900000|2021-10-27 10:35:00|117428.4|117228.4|117362.5|117262.5|117430.9|117270|117348.1|117228.4|45
1635331200000|2021-10-27 10:40:00|117363|117263|117360|117260|117426|117276.5|117355|117209.3|34
1635331500000|2021-10-27 10:45:00|117360.1|117260.1|117362.6|117262.6|117362.6|117262.6|117360.1|117260.1|5
1635331800000|2021-10-27 10:50:00|117362.1|117262.1|117362.6|117262.6|117362.6|117262.6|117362.1|117262.1|6
1635332100000|2021-10-27 10:55:00|117362.1|117262.1|117393.1|117293.1|117444|117300|117362.1|117242.2|41
1635332400000|2021-10-27 11:00:00|117392.6|117292.6|117436.5|117236.5|117438.1|117292.6|117384.5|117235|26
1635332700000|2021-10-27 11:05:00|117436|117236|117438.6|117238.6|117439|117239|117436|117236|5
1635333000000|2021-10-27 11:10:00|117438.5|117238.5|117440.5|117240.5|117440.5|117240.5|117438.5|117238.5|11
1635333300000|2021-10-27 11:15:00|117440|117240|117436.9|117236.9|117441|117241|117435.1|117235.1|13
1635333600000|2021-10-27 11:20:00|117436.5|117236.5|117381.6|117281.6|117436.5|117281.6|117376.6|117236.5|18
1635333900000|2021-10-27 11:25:00|117382.1|117282.1|117382.1|117282.1|117382.1|117282.1|117381.6|117281.6|3
1635334200000|2021-10-27 11:30:00|117381|117281|117391.5|117191.5|117398.5|117282.1|117340.5|117191.5|53
1635334500000|2021-10-27 11:35:00|117394.5|117194.5|117398.8|117198.8|117398.8|117198.8|117394.5|117194.5|27
1635334800000|2021-10-27 11:40:00|117399.1|117199.1|117376.3|117176.3|117401|117201|117376.3|117176.3|31
1635335100000|2021-10-27 11:45:00|117376.8|117176.8|117379.3|117179.3|117383.5|117183.5|117372.3|117172.3|28
1635335400000|2021-10-27 11:50:00|117381|117181|117365.9|117165.9|117381|117181|117365.9|117165.9|25
1635335700000|2021-10-27 11:55:00|117366.4|117166.4|117382.3|117182.3|117382.3|117220.2|117318.2|117166.4|12
1635336000000|2021-10-27 12:00:00|117381.8|117181.8|117382.7|117182.7|117382.8|117182.8|117381.8|117181.8|6
1635336300000|2021-10-27 12:05:00|117382.2|117182.2|117290|117190|117382.7|117190|117290|117143.5|25
1635336600000|2021-10-27 12:10:00|117286.1|117186.1|117314.7|117114.7|117330|117196|117260|117113.2|84
1635336900000|2021-10-27 12:15:00|117315.2|117115.2|117284|117184|117319.5|117184|117283.5|117115.2|15
1635337200000|2021-10-27 12:20:00|117286.1|117186.1|117270.1|117170.1|117307.9|117189.9|117257.1|117102.5|59
1635337500000|2021-10-27 12:25:00|117280|117180|117332|117132|117334|117185|117280|117132|9
1635337800000|2021-10-27 12:30:00|117332.5|117132.5|117326|117126|117333.6|117180.5|117277.5|117114|43
1635338100000|2021-10-27 12:35:00|117326.5|117126.5|117258.4|117158.4|117334.5|117158.9|117236.8|117084.3|49
1635338400000|2021-10-27 12:40:00|117257.9|117157.9|117259.3|117159.3|117259.8|117159.8|117254|117154|16
1635338700000|2021-10-27 12:45:00|117260.3|117160.3|117319|117119|117319|117173.8|117260.3|117119|44
1635339000000|2021-10-27 12:50:00|117318.5|117118.5|117327|117127|117337|117187.5|117251.3|117111.3|38
1635339300000|2021-10-27 12:55:00|117326.5|117126.5|117326.5|117126.5|117326.5|117126.5|117326.5|117126.5|1
1635339600000|2021-10-27 13:00:00|117329|117129|117319.6|117119.6|117333|117133|117319.6|117119.6|18
1635339900000|2021-10-27 13:05:00|117319.1|117119.1|117323|117123|117323.5|117123.5|117317.9|117117.9|11
1635340200000|2021-10-27 13:10:00|117320|117120|117251.5|117151.5|117320|117152|117249|117109|20
1635340500000|2021-10-27 13:15:00|117251|117151|117314.5|117114.5|117314.5|117165.5|117251|117113|35
1635340800000|2021-10-27 13:20:00|117315|117115|117325.5|117125.5|117329.5|117188|117288|117115|10
1635341100000|2021-10-27 13:25:00|117326|117126|117321|117121|117336.5|117136.5|117320|117120|55
1635341400000|2021-10-27 13:30:00|117322|117122|117318.5|117218.5|117349.5|117249.5|117273.5|117121|89
1635341700000|2021-10-27 13:35:00|117316.5|117216.5|117302|117202|117332|117232|117299|117199|109
1635342000000|2021-10-27 13:40:00|117304|117204|117274|117174|117333.5|117233.5|117274|117174|66
1635342300000|2021-10-27 13:45:00|117273.5|117173.5|117257.5|117157.5|117274.2|117174.2|117256.5|117156.5|22
1635342600000|2021-10-27 13:50:00|117258|117158|117256|117156|117267.5|117167.5|117256|117156|25
1635342900000|2021-10-27 13:55:00|117256.5|117156.5|117251|117151|117258.3|117158.3|117248.5|117148.5|14
1635343200000|2021-10-27 14:00:00|117250|117150|117211|117111|117258|117158|117211|117111|34
1635343500000|2021-10-27 14:05:00|117211.5|117111.5|117283|117183|117310.5|117210.5|117211.5|117111.5|113
1635343800000|2021-10-27 14:10:00|117282.5|117182.5|117253|117153|117334.5|117196.5|117252.5|117112|140
1635344100000|2021-10-27 14:15:00|117253.5|117153.5|117284|117184|117312.5|117212.5|117250.5|117150.5|109
1635344400000|2021-10-27 14:20:00|117285.5|117185.5|117350|117250|117429|117275|117285.5|117150.5|136
1635344700000|2021-10-27 14:25:00|117352|117252|117335|117235|117368.5|117268.5|117326.5|117226.5|81
1635345000000|2021-10-27 14:30:00|117337|117237|117313|117213|117341.5|117241.5|117302|117202|86
1635345300000|2021-10-27 14:35:00|117312.5|117212.5|117331|117231|117361|117261|117302|117202|86
1635345600000|2021-10-27 14:40:00|117329|117229|117304|117204|117382.4|117232|117242.7|117107|119
1635345900000|2021-10-27 14:45:00|117302.5|117202.5|117280.5|117180.5|117347.5|117227.5|117264|117108.5|155
1635346200000|2021-10-27 14:50:00|117281|117181|117252.7|117152.7|117285.6|117185.6|117248.5|117148.5|85
1635346500000|2021-10-27 14:55:00|117252.6|117152.6|117273.5|117173.5|117374|117218|117230.8|117086|194
1635346800000|2021-10-27 15:00:00|117276.5|117176.5|117283|117183|117367.1|117208|117272.9|117126.2|65
1635347100000|2021-10-27 15:05:00|117282.5|117182.5|117281|117181|117283|117183|117279.5|117179.5|15
1635347400000|2021-10-27 15:10:00|117278|117178|117341|117141|117350.5|117210|117273|117111.5|100
1635347700000|2021-10-27 15:15:00|117340.5|117140.5|117311.5|117211.5|117350.7|117213.5|117301|117140.5|27
1635348000000|2021-10-27 15:20:00|117332.5|117232.5|117321.5|117221.5|117333|117233|117321.5|117221.5|10
1635348300000|2021-10-27 15:25:00|117325|117225|117374|117174|117374|117231|117322.5|117169|28
1635348600000|2021-10-27 15:30:00|117373.5|117173.5|117374|117174|117375.7|117175.7|117373.5|117173.5|11
1635348900000|2021-10-27 15:35:00|117373.5|117173.5|117373.5|117173.5|117374|117174|117373|117173|5
1635349200000|2021-10-27 15:40:00|117374|117174|117374|117174|117375|117175|117373|117173|10
1635349500000|2021-10-27 15:45:00|117373|117173|117374|117174|117374|117174|117373|117173|2
1635349800000|2021-10-27 15:50:00|117373|117173|117294.5|117194.5|117374|117218.2|117294.5|117173|27
1635350100000|2021-10-27 15:55:00|117295|117195|117294.5|117194.5|117296|117196|117291|117191|30
1635350400000|2021-10-27 16:00:00|117295.5|117195.5|117271.5|117171.5|117295.5|117195.5|117269|117169|11
1635350700000|2021-10-27 16:05:00|117272|117172|117260|117160|117272.5|117172.5|117249.5|117149.5|32
1635351000000|2021-10-27 16:10:00|117260.5|117160.5|117251.8|117151.8|117302.5|117202.5|117250.9|117150.9|64
1635351300000|2021-10-27 16:15:00|117252|117152|117265.5|117165.5|117267.5|117167.5|117252|117152|27
1635351600000|2021-10-27 16:20:00|117267|117167|117235.5|117135.5|117267|117167|117235|117135|32
1635351900000|2021-10-27 16:25:00|117235|117135|117247.5|117147.5|117247.5|117147.5|117235|117135|6
1635352200000|2021-10-27 16:30:00|117247|117147|117253.5|117153.5|117260|117160|117247|117147|22
1635352500000|2021-10-27 16:35:00|117253|117153|117273|117173|117273|117173|117252|117152|33
1635352800000|2021-10-27 16:40:00|117273.5|117173.5|117279.5|117179.5|117290|117190|117272.5|117172.5|32
1635353100000|2021-10-27 16:45:00|117279|117179|117280|117180|117280|117180|117279|117179|7
1635353400000|2021-10-27 16:50:00|117272.5|117172.5|117311.5|117111.5|117319|117172.5|117268.5|117109.5|42
1635353700000|2021-10-27 16:55:00|117306|117106|117304.5|117104.5|117307.3|117107.3|117304.5|117104.5|11
1635354000000|2021-10-27 17:00:00|117304|117104|117293.8|117093.8|117306.5|117106.5|117292|117092|33
1635354300000|2021-10-27 17:05:00|117294.3|117094.3|117292.5|117092.5|117294.8|117094.8|117291.5|117091.5|9
1635354600000|2021-10-27 17:10:00|117292|117092|117288|117088|117293.5|117093.5|117288|117088|5
1635354900000|2021-10-27 17:15:00|117287.5|117087.5|117288|117088|117288|117088|117287.5|117087.5|4
1635355200000|2021-10-27 17:20:00|117287.5|117087.5|117288.5|117088.5|117288.5|117088.5|117287.5|117087.5|2
1635355500000|2021-10-27 17:25:00|117288|117088|117293|117093|117293|117093|117288|117088|2
1635355800000|2021-10-27 17:30:00|117292.5|117092.5|117295.5|117095.5|117295.5|117095.5|117292.5|117092.5|3
1635356100000|2021-10-27 17:35:00|117296|117096|117304.5|117104.5|117304.5|117104.5|117295.5|117095.5|16
1635356400000|2021-10-27 17:40:00|117304|117104|117306.5|117106.5|117307.5|117107.5|117304|117104|13
1635356700000|2021-10-27 17:45:00|117297.5|117097.5|117303.5|117103.5|117303.5|117103.5|117294.4|117094.4|16
1635357000000|2021-10-27 17:50:00|117304|117104|117304.5|117104.5|117305.5|117105.5|117304|117104|10
1635357300000|2021-10-27 17:55:00|117305|117105|117295|117095|117305|117105|117277|117077|44
1635357600000|2021-10-27 18:00:00|117296|117096|117271.8|117071.8|117300|117100|117270.3|117070.3|34
1635357900000|2021-10-27 18:05:00|117272|117072|117220|117120|117272|117124|117220|117072|9
1635358200000|2021-10-27 18:10:00|117219.5|117119.5|117219.5|117119.5|117219.5|117119.5|117219.5|117119.5|1
1635358500000|2021-10-27 18:15:00|117220.5|117120.5|117217|117117|117221|117121|117217|117117|9
1635359400000|2021-10-27 18:30:00|117218.5|117118.5|117246.5|117146.5|117253|117153|117218.5|117118.5|41
1635359700000|2021-10-27 18:35:00|117246|117146|117313|117113|117313.5|117163.5|117232.5|117112.5|56
1635360000000|2021-10-27 18:40:00|117312.5|117112.5|117310|117110|117313|117113|117310|117110|19
1635360900000|2021-10-27 18:55:00|117313|117113|117320.5|117120.5|117323.5|117123.5|117313|117113|50
1635361200000|2021-10-27 19:00:00|117320.4|117120.4|117355|117155|117375.5|117175.5|117320.4|117120.4|43
1635361500000|2021-10-27 19:05:00|117355.5|117155.5|117321|117221|117375|117224|117320.5|117155.5|57
1635361800000|2021-10-27 19:10:00|117322.5|117222.5|117431.2|117231.2|117526|117326|117322.5|117198.1|127
1635362100000|2021-10-27 19:15:00|117431.7|117231.7|117499.5|117299.5|117509.5|117311.9|117385.5|117231.6|239
1635362400000|2021-10-27 19:20:00|117498.5|117298.5|117486|117286|117502.9|117302.9|117484|117284|19
1635362700000|2021-10-27 19:25:00|117477.1|117277.1|117463.5|117263.5|117477.1|117277.1|117437.3|117237.3|147
1635363000000|2021-10-27 19:30:00|117455|117255|117466.5|117266.5|117469|117269|117418.9|117218.9|44
1635363300000|2021-10-27 19:35:00|117466|117266|117423|117223|117466|117282|117365|117208.5|97
1635363600000|2021-10-27 19:40:00|117422.5|117222.5|117432.5|117232.5|117434.5|117234.5|117420.5|117220.5|1054
1635363900000|2021-10-27 19:45:00|117433|117233|117431.5|117231.5|117438.2|117238.2|117405|117205|88
1635364200000|2021-10-27 19:50:00|117435|117235|117470|117270|117470|117320|117385|117235|23
1635364500000|2021-10-27 19:55:00|117476|117276|117465|117265|117480|117280|117460|117260|7
1635379200000|2021-10-28 00:00:00|117627.6|117292.6|117427.5|117227.5|117652.5|117341|117359|117126|201
1635379500000|2021-10-28 00:05:00|117435|117235|117367.1|117167.1|117468|117268|117315.1|117164.6|204
1635379800000|2021-10-28 00:10:00|117317.7|117217.7|117350.1|117150.1|117435.1|117295.5|117301.1|117145.4|270
1635380100000|2021-10-28 00:15:00|117297.3|117197.3|117325.1|117225.1|117380.9|117233.6|117273.1|117146|166
1635380400000|2021-10-28 00:20:00|117323.1|117223.1|117380.9|117180.9|117380.9|117229.6|117288.1|117128.9|305
1635380700000|2021-10-28 00:25:00|117382.9|117182.9|117488.1|117288.1|117504.4|117360|117319.9|117149|227
1635381000000|2021-10-28 00:30:00|117488.6|117288.6|117563.9|117363.9|117569|117417.5|117436.1|117288.6|206
1635381300000|2021-10-28 00:35:00|117565|117365|117517.2|117417.2|117581.4|117481.4|117503.5|117365|276
1635381600000|2021-10-28 00:40:00|117516.7|117416.7|117475|117375|117538.6|117438.6|117440|117340|315
1635381900000|2021-10-28 00:45:00|117471.2|117371.2|117437.1|117337.1|117493|117393|117412.9|117312.9|323
1635382200000|2021-10-28 00:50:00|117435|117335|117442.1|117342.1|117460|117360|117395|117295|244
1635382500000|2021-10-28 00:55:00|117441.6|117341.6|117435.4|117335.4|117471.1|117371.1|117411|117311|198
1635382800000|2021-10-28 01:00:00|117435.9|117335.9|117429|117329|117441|117341|117398.4|117298.4|168
1635383100000|2021-10-28 01:05:00|117428.5|117328.5|117487.4|117387.4|117487.4|117387.4|117426.4|117326.4|195
1635383400000|2021-10-28 01:10:00|117485.5|117385.5|117497|117397|117497|117397|117453.1|117353.1|265
1635383700000|2021-10-28 01:15:00|117495.5|117395.5|117446.4|117346.4|117500|117400|117435|117335|288
1635384000000|2021-10-28 01:20:00|117447.4|117347.4|117420.1|117320.1|117460.1|117360.1|117407.9|117307.9|246
1635384300000|2021-10-28 01:25:00|117419.4|117319.4|117387.9|117287.9|117429.4|117329.4|117370|117270|260
1635384600000|2021-10-28 01:30:00|117387|117287|117425|117325|117459|117359|117345.4|117245.4|518
1635384900000|2021-10-28 01:35:00|117423.9|117323.9|117458.6|117358.6|117466.1|117366.1|117416.1|117316.1|409
1635385200000|2021-10-28 01:40:00|117459|117359|117470.6|117370.6|117504.9|117404.9|117453.6|117353.6|488
1635385500000|2021-10-28 01:45:00|117467|117367|117434|117334|117474|117374|117424|117324|333
1635385800000|2021-10-28 01:50:00|117434.6|117334.6|117453.6|117353.6|117462.1|117362.1|117413|117313|298
1635386100000|2021-10-28 01:55:00|117455.6|117355.6|117421.5|117321.5|117468.9|117368.9|117421.5|117321.5|335
1635386400000|2021-10-28 02:00:00|117421|117321|117420.5|117320.5|117441.1|117341.1|117403.1|117303.1|191
1635386700000|2021-10-28 02:05:00|117421|117321|117419.9|117319.9|117427.6|117327.6|117403.1|117303.1|237
1635387000000|2021-10-28 02:10:00|117419.4|117319.4|117404.9|117304.9|117421.6|117321.6|117395.1|117295.1|146
1635387300000|2021-10-28 02:15:00|117403.6|117303.6|117402|117302|117416.5|117316.5|117382.5|117282.5|171
1635387600000|2021-10-28 02:20:00|117402.5|117302.5|117415.5|117315.5|117439.1|117339.1|117401.5|117301.5|188
1635387900000|2021-10-28 02:25:00|117415|117315|117470|117370|117480.9|117380.9|117400.6|117300.6|234
1635388200000|2021-10-28 02:30:00|117469.4|117369.4|117498.6|117398.6|117506.5|117406.5|117455.1|117355.1|131
1635388500000|2021-10-28 02:35:00|117496|117396|117435|117335|117499.6|117399.6|117425|117325|265
1635388800000|2021-10-28 02:40:00|117428.1|117328.1|117405|117305|117429.1|117329.1|117399|117299|248
1635389100000|2021-10-28 02:45:00|117404.1|117304.1|117417.4|117317.4|117417.5|117317.5|117398.4|117298.4|243
1635389400000|2021-10-28 02:50:00|117417|117317|117394.4|117294.4|117432|117332|117394.4|117294.4|200
1635389700000|2021-10-28 02:55:00|117395|117295|117405|117305|117410.9|117310.9|117395|117295|60
1635390000000|2021-10-28 03:00:00|117404|117304|117357.6|117257.6|117404|117304|117355|117255|247
1635390300000|2021-10-28 03:05:00|117359.8|117259.8|117313|117213|117361.8|117261.8|117290.1|117190.1|287
1635390600000|2021-10-28 03:10:00|117313.6|117213.6|117328.5|117228.5|117348|117248|117307.1|117207.1|202
1635390900000|2021-10-28 03:15:00|117332.6|117232.6|117356|117256|117364|117264|117324|117224|217
1635391200000|2021-10-28 03:20:00|117357.5|117257.5|117338.4|117238.4|117365|117265|117325.5|117225.5|226
1635391500000|2021-10-28 03:25:00|117338.6|117238.6|117342.4|117242.4|117351.1|117251.1|117335|117235|183
1635391800000|2021-10-28 03:30:00|117343|117243|117341|117241|117370|117270|117341|117241|93
1635392100000|2021-10-28 03:35:00|117336.5|117236.5|117347|117247|117350.9|117250.9|117325.4|117225.4|116
1635392400000|2021-10-28 03:40:00|117345.1|117245.1|117251.4|117151.4|117345.1|117245.1|117242|117142|177
1635392700000|2021-10-28 03:45:00|117250.9|117150.9|117245|117145|117255|117155|117231.1|117131.1|156
1635393000000|2021-10-28 03:50:00|117246.4|117146.4|117184.1|117084.1|117250|117150|117151.6|117051.6|284
1635393300000|2021-10-28 03:55:00|117183.4|117083.4|117181.1|117081.1|117201.4|117101.4|117142|117042|231
1635393600000|2021-10-28 04:00:00|117181|117081|117212.4|117112.4|117225|117125|117181|117081|200
1635393900000|2021-10-28 04:05:00|117218.5|117118.5|117232.1|117132.1|117232.1|117132.1|117194.4|117094.4|114
1635394200000|2021-10-28 04:10:00|117231|117131|117211.6|117111.6|117236.5|117136.5|117205.4|117105.4|149
1635394500000|2021-10-28 04:15:00|117210.4|117110.4|117212|117112|117215|117115|117186.5|117086.5|148
1635394800000|2021-10-28 04:20:00|117215.5|117115.5|117215.4|117115.4|117234|117134|117215|117115|150
1635395100000|2021-10-28 04:25:00|117215|117115|117213|117113|117215.4|117115.4|117175|117075|107
1635395400000|2021-10-28 04:30:00|117212.9|117112.9|117250.1|117150.1|117251.6|117151.6|117210.4|117110.4|231
1635395700000|2021-10-28 04:35:00|117249.9|117149.9|117233.4|117133.4|117253|117153|117227.4|117127.4|124
1635396000000|2021-10-28 04:40:00|117232.6|117132.6|117213|117113|117233.5|117133.5|117188.1|117088.1|280
1635396300000|2021-10-28 04:45:00|117212.9|117112.9|117235|117135|117235|117135|117200.9|117100.9|152
1635396600000|2021-10-28 04:50:00|117231|117131|117181.1|117081.1|117233|117133|117175|117075|174
1635396900000|2021-10-28 04:55:00|117178.6|117078.6|117181.6|117081.6|117203|117103|117170.1|117070.1|175
1635397200000|2021-10-28 05:00:00|117181.1|117081.1|117185.1|117085.1|117194.4|117094.4|117124|117024|201
1635397500000|2021-10-28 05:05:00|117185.6|117085.6|117208.5|117108.5|117223|117123|117181.9|117081.9|184
1635397800000|2021-10-28 05:10:00|117210|117110|117233.4|117133.4|117244.1|117144.1|117205.5|117105.5|205
1635398100000|2021-10-28 05:15:00|117230.1|117130.1|117204.6|117104.6|117248.9|117148.9|117197.1|117097.1|136
1635398400000|2021-10-28 05:20:00|117205|117105|117247.1|117147.1|117258.1|117158.1|117205|117105|86
1635398700000|2021-10-28 05:25:00|117247.6|117147.6|117304|117204|117308.4|117208.4|117246.9|117146.9|156
1635399000000|2021-10-28 05:30:00|117309|117209|117252.6|117152.6|117325|117225|117244.5|117144.5|182
1635399300000|2021-10-28 05:35:00|117252.2|117152.2|117288.5|117188.5|117298.9|117198.9|117249.1|117149.1|223
1635399600000|2021-10-28 05:40:00|117289.5|117189.5|117330|117230|117331.8|117231.8|117281.9|117181.9|220
1635399900000|2021-10-28 05:45:00|117331|117231|117337.9|117237.9|117350.4|117250.4|117313|117213|223
1635400200000|2021-10-28 05:50:00|117341.4|117241.4|117311.5|117211.5|117359|117259|117310.5|117210.5|210
1635400500000|2021-10-28 05:55:00|117313|117213|117316|117216|117316.5|117216.5|117283.4|117183.4|206
1635400800000|2021-10-28 06:00:00|117315|117215|117322.4|117222.4|117331.6|117231.6|117272.1|117172.1|215
1635401100000|2021-10-28 06:05:00|117323.4|117223.4|117299|117199|117327|117227|117298|117198|176
1635401400000|2021-10-28 06:10:00|117298|117198|117321.4|117221.4|117333.3|117233.3|117285.9|117185.9|295
1635401700000|2021-10-28 06:15:00|117321.9|117221.9|117326.9|117226.9|117332|117232|117302.9|117202.9|105
1635402000000|2021-10-28 06:20:00|117327.9|117227.9|117273.5|117173.5|117328.4|117228.4|117261|117161|197
1635402300000|2021-10-28 06:25:00|117274.3|117174.3|117119.7|117019.7|117286.4|117186.4|117105.5|117005.5|353
1635402600000|2021-10-28 06:30:00|117119.1|117019.1|117125|117025|117126|117026|117097.7|116997.7|147
1635402900000|2021-10-28 06:35:00|117125.2|117025.2|117111.6|117011.6|117129.7|117029.7|117097.7|116997.7|119
1635403200000|2021-10-28 06:40:00|117111|117011|117102.4|117002.4|117114.1|117014.1|117081.8|116981.8|151
1635403500000|2021-10-28 06:45:00|117104.3|117004.3|117077|116977|117106.9|117006.9|117072.6|116972.6|160
1635403800000|2021-10-28 06:50:00|117076.5|116976.5|117122.4|117022.4|117122.4|117022.4|117076.5|116976.5|184
1635404100000|2021-10-28 06:55:00|117120.3|117020.3|117136.1|117036.1|117140.1|117040.1|117114.5|117014.5|123
1635404400000|2021-10-28 07:00:00|117134|117034|117114.5|117014.5|117134|117034|117108.8|117008.8|117
1635404700000|2021-10-28 07:05:00|117114.9|117014.9|117085.9|116985.9|117115.4|117015.4|117082.7|116982.7|211
1635405000000|2021-10-28 07:10:00|117082.4|116982.4|117075.9|116975.9|117086.5|116986.5|117071.9|116971.9|69
1635405300000|2021-10-28 07:15:00|117073.1|116973.1|117077|116977|117078.1|116978.1|117073.1|116973.1|51
1635405600000|2021-10-28 07:20:00|117076.7|116976.7|117087.1|116987.1|117129.6|117004.1|117062.6|116927.6|55
1635405900000|2021-10-28 07:25:00|117091.3|116991.3|117096|116996|117110|117010|117087|116987|27
1635406200000|2021-10-28 07:30:00|117097.4|116997.4|117064.6|116964.6|117097.4|116997.4|117061|116961|35
1635406500000|2021-10-28 07:35:00|117061.2|116961.2|117080|116880|117126|116966.1|117010.1|116810.1|107
1635406800000|2021-10-28 07:40:00|117081|116881|117106.1|116906.1|117110.1|116956.7|117046.2|116874|29
1635407100000|2021-10-28 07:45:00|117105.1|116905.1|117120|116920|117138.1|116970|117055.1|116905.1|61
1635407400000|2021-10-28 07:50:00|117114|116914|117118|116918|117120|116959.5|117059.5|116895|98
1635407700000|2021-10-28 07:55:00|117121|116921|117184.1|116984.1|117184.1|117030.1|117071.9|116915.1|67
1635408000000|2021-10-28 08:00:00|117184|116984|117119.1|116919.1|117185.5|117036.5|117077.4|116917.7|128
1635408300000|2021-10-28 08:05:00|117117.6|116917.6|117125|116925|117125.1|116983.4|117075|116898.7|35
1635408600000|2021-10-28 08:10:00|117122.1|116922.1|117089.7|116889.7|117122.1|116970.1|117034.4|116872.2|69
1635408900000|2021-10-28 08:15:00|117089.4|116889.4|117125.1|116925.1|117148.5|116948.5|117088.9|116888.9|59
1635409200000|2021-10-28 08:20:00|117123.1|116923.1|117123.5|116923.5|117124.5|116924.5|117119.5|116919.5|22
1635409500000|2021-10-28 08:25:00|117122.5|116922.5|117151.3|116951.3|117158.5|116958.5|117122.5|116922.5|85
1635409800000|2021-10-28 08:30:00|117151.8|116951.8|117153.2|116953.2|117155|116955|117146.7|116946.7|25
1635410100000|2021-10-28 08:35:00|117152.7|116952.7|117148|116948|117152.7|116952.7|117132.8|116932.8|42
1635410400000|2021-10-28 08:40:00|117148.5|116948.5|117103|117003|117148.5|117012.9|117100|116941.7|17
1635410700000|2021-10-28 08:45:00|117104|117004|117123.8|117023.8|117139.2|117039.2|117104|117004|30
1635411000000|2021-10-28 08:50:00|117123.3|117023.3|117191|116991|117191|117034.5|117120|116986|22
1635411300000|2021-10-28 08:55:00|117191.5|116991.5|117190.5|116990.5|117192|116992|117190.5|116990.5|9
1635411600000|2021-10-28 09:00:00|117190|116990|117181|116981|117190|117021.1|117108.5|116965|51
1635411900000|2021-10-28 09:05:00|117182.5|116982.5|117108|117008|117182.5|117008|117102.6|116951.5|26
1635412200000|2021-10-28 09:10:00|117106.7|117006.7|117109.5|117009.5|117109.5|117009.5|117105.3|117005.3|7
1635412500000|2021-10-28 09:15:00|117108.2|117008.2|117133.9|117033.9|117140.5|117040.5|117102.1|117002.1|37
1635412800000|2021-10-28 09:20:00|117133.4|117033.4|117161.1|117061.1|117190.4|117061.6|117133.4|116987|32
1635413100000|2021-10-28 09:25:00|117161.6|117061.6|117229.4|117029.4|117236.2|117091.9|117151.6|117017.8|62
1635413400000|2021-10-28 09:30:00|117229.9|117029.9|117231.9|117131.9|117237.5|117137.5|117171.6|117029.9|43
1635413700000|2021-10-28 09:35:00|117230|117130|117212.1|117112.1|117286.5|117137.5|117207.6|117085.5|40
1635414000000|2021-10-28 09:40:00|117209.6|117109.6|117183.5|117083.5|117209.6|117109.6|117172|117072|37
1635414300000|2021-10-28 09:45:00|117184|117084|117211.1|117111.1|117243|117112.1|117170.5|117043|75
1635414600000|2021-10-28 09:50:00|117211.6|117111.6|117206|117106|117212.1|117112.1|117206|117106|6
1635414900000|2021-10-28 09:55:00|117205.5|117105.5|117204.5|117104.5|117206|117106|117197.1|117097.1|19
1635415200000|2021-10-28 10:00:00|117205.5|117105.5|117207|117107|117207|117107|117199.6|117099.6|17
1635415500000|2021-10-28 10:05:00|117206|117106|117237.5|117037.5|117237.5|117106|117163.5|117019|24
1635416100000|2021-10-28 10:15:00|117237.4|117037.4|117174.5|117074.5|117243.7|117077.5|117174.5|117033.2|22
1635416400000|2021-10-28 10:20:00|117175.5|117075.5|117238.6|117038.6|117238.6|117086|117174.5|117036|29
1635416700000|2021-10-28 10:25:00|117237.9|117037.9|117178.4|117078.4|117238.5|117105.6|117177.2|117037.9|25
1635417000000|2021-10-28 10:30:00|117177.4|117077.4|117247.7|117047.7|117252.3|117077.4|117175.1|117026.5|23
1635417300000|2021-10-28 10:35:00|117247|117047|117226.5|117026.5|117247|117047|117226.5|117026.5|12
1635417600000|2021-10-28 10:40:00|117186.5|117086.5|117186.5|117086.5|117186.9|117086.9|117181.2|117081.2|22
1635417900000|2021-10-28 10:45:00|117186.7|117086.7|117176.7|117076.7|117187.7|117087.7|117172.5|117072.5|40
1635418200000|2021-10-28 10:50:00|117176|117076|117179|117079|117229|117086.5|117160|117023|45
1635418500000|2021-10-28 10:55:00|117179.2|117079.2|117173.6|117073.6|117179.2|117079.2|117160.6|117060.6|34
1635418800000|2021-10-28 11:00:00|117174.1|117074.1|117180.2|117080.2|117180.2|117080.2|117172.3|117072.3|24
1635419100000|2021-10-28 11:05:00|117165|117065|117127.6|117027.6|117188.6|117088.6|117126.9|117026.9|76
1635419400000|2021-10-28 11:10:00|117128.1|117028.1|117180.4|116980.4|117180.4|117029.5|117127.5|116978.9|16
1635419700000|2021-10-28 11:15:00|117179.4|116979.4|117184.6|116984.6|117184.6|116984.6|117165.2|116965.2|23
1635420000000|2021-10-28 11:20:00|117188|116988|117221|117121|117279.9|117122|117151.2|116988|60
1635420300000|2021-10-28 11:25:00|117220|117120|117237.5|117137.5|117237.5|117137.5|117211.6|117111.6|29
1635420600000|2021-10-28 11:30:00|117237|117137|117240.1|117140.1|117251.6|117151.6|117236.8|117136.8|19
1635420900000|2021-10-28 11:35:00|117241.6|117141.6|117283.9|117083.9|117303|117163|117217.1|117081|70
1635421200000|2021-10-28 11:40:00|117284.2|117084.2|117319|117119|117353.7|117193.8|117238.6|117083.6|75
1635421500000|2021-10-28 11:45:00|117316.8|117116.8|117317.1|117117.1|117323|117146.7|117237.2|117083.4|46
1635421800000|2021-10-28 11:50:00|117315|117115|117319|117119|117319.3|117161.5|117234.4|117083.6|99
1635422100000|2021-10-28 11:55:00|117319.5|117119.5|117341.9|117141.9|117341.9|117141.9|117319.5|117119.5|31
1635422400000|2021-10-28 12:00:00|117342.4|117142.4|117329|117129|117343.4|117189.6|117260|117119|39
1635422700000|2021-10-28 12:05:00|117328.5|117128.5|117317|117117|117329|117129|117309.5|117109.5|38
1635423000000|2021-10-28 12:10:00|117316.5|117116.5|117322.5|117122.5|117323.5|117123.5|117316|117116|26
1635423300000|2021-10-28 12:15:00|117323|117123|117323|117123|117324|117124|117316.5|117116.5|16
1635423600000|2021-10-28 12:20:00|117322.5|117122.5|117331.5|117131.5|117332.5|117132.5|117320.8|117120.8|26
1635423900000|2021-10-28 12:25:00|117332.4|117132.4|117331.5|117131.5|117335|117135|117331.5|117131.5|12
1635424200000|2021-10-28 12:30:00|117332.5|117132.5|117326.5|117126.5|117351.5|117166|117244.1|117084.5|187
1635424500000|2021-10-28 12:35:00|117327|117127|117290|117190|117331.7|117194.5|117282|117127|25
1635424800000|2021-10-28 12:40:00|117289.9|117189.9|117296|117096|117336.3|117189.9|117265.5|117096|84
1635425100000|2021-10-28 12:45:00|117295.5|117095.5|117322.5|117122.5|117323|117123|117293|117093|30
1635425400000|2021-10-28 12:50:00|117322|117122|117322|117122|117322.5|117122.5|117302.5|117102.5|25
1635425700000|2021-10-28 12:55:00|117320|117120|117317.5|117117.5|117321|117121|117295.5|117095.5|52
1635426000000|2021-10-28 13:00:00|117318|117118|117329.5|117129.5|117334.5|117134.5|117294.5|117094.5|59
1635426300000|2021-10-28 13:05:00|117330.5|117130.5|117327.5|117127.5|117361.5|117161.5|117300|117100|72
1635426600000|2021-10-28 13:10:00|117328|117128|117331.5|117131.5|117350.5|117165.5|117265.5|117104|55
1635426900000|2021-10-28 13:15:00|117320|117120|117299.9|117099.9|117326.5|117149.3|117238.4|117075.5|66
1635427200000|2021-10-28 13:20:00|117303|117103|117283|117083|117306|117130|117223.3|117067.1|44
1635427500000|2021-10-28 13:25:00|117278|117078|117272|117172|117290.5|117179|117242|117075|63
1635427800000|2021-10-28 13:30:00|117270.5|117170.5|117312|117112|117317.5|117170.5|117233.5|117080.5|30
1635428100000|2021-10-28 13:35:00|117309|117109|117310.5|117110.5|117317|117165.9|117242|117086.5|28
1635428400000|2021-10-28 13:40:00|117311.5|117111.5|117251.5|117151.5|117320|117152|117251|117102|36
1635428700000|2021-10-28 13:45:00|117250.5|117150.5|117209|117109|117250.5|117150.5|117209|117109|44
1635429000000|2021-10-28 13:50:00|117209.5|117109.5|117214.5|117014.5|117220|117119.5|117170|117013|72
1635429300000|2021-10-28 13:55:00|117215|117015|117100|117000|117215|117062|117092.4|116992.4|99
1635429600000|2021-10-28 14:00:00|117099|116999|117085.4|116985.4|117155.5|117006|117074.9|116912.7|90
1635429900000|2021-10-28 14:05:00|117085.2|116985.2|116988|116788|117085.2|116985.2|116972|116772|141
1635430200000|2021-10-28 14:10:00|116990.5|116790.5|116941|116841|117042.5|116884.5|116917|116760.5|151
1635430500000|2021-10-28 14:15:00|116940.5|116840.5|116969|116769|116976|116866.5|116911|116769|52
1635430800000|2021-10-28 14:20:00|116969.5|116769.5|116917.5|116817.5|116971.5|116830.5|116917.5|116761.5|35
1635431100000|2021-10-28 14:25:00|116916|116816|117000|116800|117000|116824|116903.5|116782.5|55
1635431400000|2021-10-28 14:30:00|116998.5|116798.5|116994.5|116794.5|117016.5|116847.9|116939.5|116784.4|55
1635431700000|2021-10-28 14:35:00|116996.5|116796.5|116976|116876|117028.1|116876|116956|116796.5|90
1635432000000|2021-10-28 14:40:00|116976.5|116876.5|117006|116806|117027.5|116880|116967|116800.6|58
1635432300000|2021-10-28 14:45:00|117006.3|116806.3|116922|116822|117006.5|116844.3|116915|116771|38
1635432600000|2021-10-28 14:50:00|116922.3|116822.3|116971.5|116771.5|116971.5|116822.3|116911|116763.3|17
1635432900000|2021-10-28 14:55:00|116972|116772|116982.5|116782.5|116982.5|116827.3|116916.1|116765.6|25
1635433200000|2021-10-28 15:00:00|116982|116782|117008.1|116808.1|117017|116852|116932|116782|53
1635433500000|2021-10-28 15:05:00|117008|116808|116973|116773|117008.5|116840|116915|116769|55
1635433800000|2021-10-28 15:10:00|116972.5|116772.5|116932|116832|116973|116839.5|116926.7|116772|16
1635434100000|2021-10-28 15:15:00|116933.5|116833.5|116929|116829|116942.8|116842.8|116924|116824|28
1635434400000|2021-10-28 15:20:00|116928.5|116828.5|116922.5|116822.5|116928.5|116828.5|116913.5|116813.5|22
1635434700000|2021-10-28 15:25:00|116922|116822|116929.5|116829.5|116929.5|116829.5|116920|116820|15
1635435000000|2021-10-28 15:30:00|116930|116830|116992.5|116792.5|116992.5|116842.5|116930|116791|23
1635435300000|2021-10-28 15:35:00|116994.5|116794.5|116921.5|116721.5|116997.5|116828.8|116911.6|116711.6|133
1635435600000|2021-10-28 15:40:00|116921|116721|116859|116659|116930|116730|116859|116659|106
1635435900000|2021-10-28 15:45:00|116863.8|116663.8|116907.5|116707.5|116967|116767|116863.8|116663.8|183
1635436200000|2021-10-28 15:50:00|116907|116707|116944.3|116744.3|116947.5|116747.5|116829.5|116629.5|124
1635436500000|2021-10-28 15:55:00|116944.8|116744.8|116958.5|116758.5|116962.5|116796.5|116896.5|116720|48
1635436800000|2021-10-28 16:00:00|116959|116759|116951.5|116851.5|116965.5|116865.5|116902|116750|64
1635437100000|2021-10-28 16:05:00|116949|116849|116915.3|116815.3|116955.5|116855.5|116910.5|116810.5|37
1635437400000|2021-10-28 16:10:00|116922.5|116822.5|116983.5|116783.5|116994|116848|116922.5|116782.5|34
1635437700000|2021-10-28 16:15:00|116982.5|116782.5|116969.5|116769.5|116985|116785|116968.5|116768.5|45
1635438000000|2021-10-28 16:20:00|116970|116770|116970|116770|116971|116771|116968.8|116768.8|6
1635438300000|2021-10-28 16:25:00|116968.8|116768.8|116964|116764|116970|116770|116955|116755|42
1635438600000|2021-10-28 16:30:00|116964.9|116764.9|116948.8|116748.8|116966.8|116766.8|116948.8|116748.8|25
1635438900000|2021-10-28 16:35:00|116949.3|116749.3|116966.3|116766.3|116966.3|116766.3|116949.3|116749.3|19
1635439200000|2021-10-28 16:40:00|116966.8|116766.8|116967.3|116767.3|116967.3|116767.3|116966.8|116766.8|2
1635439500000|2021-10-28 16:45:00|116963.1|116763.1|116963.6|116763.6|116995|116795|116961.5|116761.5|29
1635439800000|2021-10-28 16:50:00|116965.6|116765.6|116959.5|116759.5|116968.8|116768.8|116954.5|116754.5|14
1635440100000|2021-10-28 16:55:00|116959|116759|116965.8|116765.8|116971.8|116771.8|116959|116759|21
1635440400000|2021-10-28 17:00:00|116966.3|116766.3|116980.5|116780.5|117000.1|116800.1|116966.3|116766.3|39
1635440700000|2021-10-28 17:05:00|116980|116780|116994.5|116794.5|116994.5|116794.5|116979.5|116779.5|19
1635441000000|2021-10-28 17:10:00|116991.2|116791.2|116995|116795|116995.7|116855.8|116955.8|116786|12
1635441300000|2021-10-28 17:15:00|116994.5|116794.5|116978|116778|116995|116795|116976.5|116776.5|17
1635441600000|2021-10-28 17:20:00|116978.5|116778.5|116980|116780|116980.5|116780.5|116978|116778|8
1635441900000|2021-10-28 17:25:00|116979.5|116779.5|116970|116770|116979.5|116779.5|116969.5|116769.5|7
1635442200000|2021-10-28 17:30:00|116969|116769|116969.1|116769.1|116972|116772|116969|116769|10
1635442800000|2021-10-28 17:40:00|116969.9|116769.9|116969.1|116769.1|116969.9|116769.9|116969.1|116769.1|2
1635443100000|2021-10-28 17:45:00|116969.9|116769.9|116970.5|116770.5|116975.2|116775.2|116959|116759|32
1635443400000|2021-10-28 17:50:00|116970|116770|116970.5|116770.5|116971.5|116771.5|116970|116770|3
1635443700000|2021-10-28 17:55:00|116972|116772|116970|116770|116972|116772|116970|116770|6
1635444000000|2021-10-28 18:00:00|116970.5|116770.5|116970|116770|116970.5|116770.5|116970|116770|2
1635444300000|2021-10-28 18:05:00|116970.5|116770.5|116970|116770|116970.5|116770.5|116970|116770|2
1635444600000|2021-10-28 18:10:00|116970.5|116770.5|116970|116770|116970.5|116770.5|116970|116770|2
1635444900000|2021-10-28 18:15:00|116970.5|116770.5|116970.5|116770.5|116971.5|116771.5|116970.5|116770.5|5
1635445200000|2021-10-28 18:20:00|116970|116770|116970|116770|116970|116770|116967.9|116767.9|3
1635445500000|2021-10-28 18:25:00|116969.5|116769.5|116969.5|116769.5|116969.5|116769.5|116969.5|116769.5|1
1635445800000|2021-10-28 18:30:00|116970|116770|116969.5|116769.5|116970|116770|116969.5|116769.5|2
1635446100000|2021-10-28 18:35:00|116968.5|116768.5|116975|116775|116975|116775|116941.5|116741.5|30
1635446400000|2021-10-28 18:40:00|116975.5|116775.5|117011.5|116811.5|117016.2|116865|116932|116759.5|90
1635446700000|2021-10-28 18:45:00|117011|116811|117026.7|116826.7|117030.2|116830.2|116979.5|116779.5|74
1635447000000|2021-10-28 18:50:00|117026.2|116826.2|117051|116851|117055|116887.3|116987.3|116825|42
1635447300000|2021-10-28 18:55:00|117051.5|116851.5|117058.5|116858.5|117062.5|116862.5|117050.5|116850.5|19
1635447600000|2021-10-28 19:00:00|117058|116858|117056.5|116856.5|117060.5|116860.5|117056.5|116856.5|34
1635447900000|2021-10-28 19:05:00|117056|116856|117050.5|116850.5|117058|116858|117050.5|116850.5|28
1635448200000|2021-10-28 19:10:00|117051|116851|117050.5|116850.5|117054|116854|117050.5|116850.5|5
1635448500000|2021-10-28 19:15:00|117048.5|116848.5|117047.5|116847.5|117052.5|116852.5|117047|116847|17
1635448800000|2021-10-28 19:20:00|117048|116848|117047|116847|117048.5|116848.5|117046|116846|11
1635449100000|2021-10-28 19:25:00|117047.5|116847.5|117019|116819|117047.5|116847.5|117014.5|116814.5|49
1635449400000|2021-10-28 19:30:00|117020|116820|117020|116820|117020|116820|117019.5|116819.5|9
1635449700000|2021-10-28 19:35:00|117020.5|116820.5|117016|116816|117028.9|116828.9|117013.5|116813.5|26
1635450000000|2021-10-28 19:40:00|117016.5|116816.5|117016.5|116816.5|117016.5|116816.5|117016.5|116816.5|1
1635450300000|2021-10-28 19:45:00|117017|116817|117022|116822|117049|116849|116995|116795|101
1635450600000|2021-10-28 19:50:00|117020|116820|117013.5|116813.5|117021.5|116821.5|117013.5|116813.5|10
1635450900000|2021-10-28 19:55:00|117006.7|116806.7|116966|116766|117006.7|116806.7|116954.5|116754.5|43
1635465600000|2021-10-29 00:00:00|116965|116765|117105|116905|117105.5|116905.5|116965|116765|104
1635465900000|2021-10-29 00:05:00|117102.5|116902.5|117035|116835|117138.1|116938.1|117035|116835|137
1635466200000|2021-10-29 00:10:00|117040|116840|117037.1|116837.1|117098.7|116903.5|117003.5|116822.1|204
1635466500000|2021-10-29 00:15:00|117032.1|116832.1|117081|116981|117112.4|116981|116995|116795|236
1635466800000|2021-10-29 00:20:00|117084.4|116984.4|117119.4|117019.4|117148.7|117048.7|117060|116960|297
1635467100000|2021-10-29 00:25:00|117119|117019|117169.4|117069.4|117174.5|117074.5|117102.5|117002.5|276
1635467400000|2021-10-29 00:30:00|117170.9|117070.9|117190.4|117090.4|117223.5|117123.5|117156.6|117056.6|292
1635467700000|2021-10-29 00:35:00|117192.4|117092.4|117175|117075|117208.4|117108.4|117171.1|117071.1|294
1635468000000|2021-10-29 00:40:00|117176.1|117076.1|117128.4|117028.4|117176.1|117076.1|117108.4|117008.4|187
1635468300000|2021-10-29 00:45:00|117130|117030|117220.4|117120.4|117224.5|117124.5|117126.5|117026.5|256
1635468600000|2021-10-29 00:50:00|117221|117121|117207.9|117107.9|117237.5|117137.5|117181.4|117081.4|208
1635468900000|2021-10-29 00:55:00|117208|117108|117167.1|117067.1|117217.5|117117.5|117166.4|117066.4|220
1635469200000|2021-10-29 01:00:00|117166.4|117066.4|117155.5|117055.5|117189.4|117089.4|117140|117040|265
1635469500000|2021-10-29 01:05:00|117154.4|117054.4|117165.5|117065.5|117180.4|117080.4|117138.9|117038.9|242
1635469800000|2021-10-29 01:10:00|117163|117063|117100.7|117000.7|117163|117063|117088.5|116988.5|235
1635470100000|2021-10-29 01:15:00|117100.1|117000.1|117115.5|117015.5|117158.9|117058.9|117100.1|117000.1|373
1635470400000|2021-10-29 01:20:00|117117.5|117017.5|117163|117063|117181.5|117081.5|117117.5|117017.5|271
1635470700000|2021-10-29 01:25:00|117163.3|117063.3|117132.1|117032.1|117183|117083|117129.5|117029.5|292
1635471000000|2021-10-29 01:30:00|117136.5|117036.5|117116.5|117016.5|117161.5|117061.5|117110.6|117010.6|250
1635471300000|2021-10-29 01:35:00|117115.4|117015.4|117197.1|117097.1|117223|117123|117114.9|117014.9|369
1635471600000|2021-10-29 01:40:00|117198.1|117098.1|117233.5|117133.5|117268.5|117168.5|117195|117095|407
1635471900000|2021-10-29 01:45:00|117234.5|117134.5|117171.1|117071.1|117235|117135|117164.5|117064.5|347
1635472200000|2021-10-29 01:50:00|117179.4|117079.4|117146.4|117046.4|117187|117087|117146.4|117046.4|291
1635472500000|2021-10-29 01:55:00|117147|117047|117173.5|117073.5|117213.1|117113.1|117146.4|117046.4|319
1635472800000|2021-10-29 02:00:00|117177.2|117077.2|117178.4|117078.4|117178.5|117078.5|117140.4|117040.4|227
1635473100000|2021-10-29 02:05:00|117179|117079|117183.1|117083.1|117211.6|117111.6|117176.1|117076.1|233
1635473400000|2021-10-29 02:10:00|117182.6|117082.6|117168.5|117068.5|117203.1|117103.1|117167.6|117067.6|209
1635473700000|2021-10-29 02:15:00|117169.5|117069.5|117190.4|117090.4|117193.4|117093.4|117155.7|117055.7|134
1635474000000|2021-10-29 02:20:00|117189.9|117089.9|117168|117068|117204.6|117104.6|117153.9|117053.9|293
1635474300000|2021-10-29 02:25:00|117167.4|117067.4|117146.4|117046.4|117191.4|117091.4|117146.4|117046.4|140
1635474600000|2021-10-29 02:30:00|117155.1|117055.1|117147.1|117047.1|117157.5|117057.5|117117.1|117017.1|122
1635474900000|2021-10-29 02:35:00|117145.1|117045.1|117104.5|117004.5|117151.6|117051.6|117075.9|116975.9|293
1635475200000|2021-10-29 02:40:00|117104|117004|117010.4|116910.4|117113.5|117013.5|117010.4|116910.4|264
1635475500000|2021-10-29 02:45:00|117014.4|116914.4|117033.5|116933.5|117041.4|116941.4|116974|116874|354
1635475800000|2021-10-29 02:50:00|117034.1|116934.1|117106.5|117006.5|117121|117021|117032.4|116932.4|281
1635476100000|2021-10-29 02:55:00|117105.1|117005.1|117111.6|117011.6|117142.7|117042.7|117100|117000|320
1635476400000|2021-10-29 03:00:00|117106.5|117006.5|117124.5|117024.5|117142.5|117042.5|117102.9|117002.9|198
1635476700000|2021-10-29 03:05:00|117125|117025|117138.1|117038.1|117158.4|117058.4|117110.1|117010.1|172
1635477000000|2021-10-29 03:10:00|117137.1|117037.1|117149.3|117049.3|117163.5|117063.5|117137.1|117037.1|160
1635477300000|2021-10-29 03:15:00|117149.6|117049.6|117151.1|117051.1|117178|117078|117144|117044|126
1635477600000|2021-10-29 03:20:00|117150.1|117050.1|117130.4|117030.4|117155.6|117055.6|117116.4|117016.4|235
1635477900000|2021-10-29 03:25:00|117130|117030|117111.4|117011.4|117140|117040|117111.4|117011.4|132
1635478200000|2021-10-29 03:30:00|117113|117013|117127.5|117027.5|117129.1|117029.1|117090.5|116990.5|91
1635478500000|2021-10-29 03:35:00|117128.4|117028.4|117128.1|117028.1|117130.5|117030.5|117105.1|117005.1|167
1635478800000|2021-10-29 03:40:00|117129.5|117029.5|117121.4|117021.4|117131.3|117031.3|117119.9|117019.9|77
1635479100000|2021-10-29 03:45:00|117119.5|117019.5|117072.4|116972.4|117122|117022|117070|116970|103
1635479400000|2021-10-29 03:50:00|117070.4|116970.4|117055|116955|117070.4|116970.4|117055|116955|50
1635479700000|2021-10-29 03:55:00|117054.1|116954.1|117085|116985|117088.1|116988.1|117035.5|116935.5|84
1635480000000|2021-10-29 04:00:00|117084|116984|117065.4|116965.4|117093.4|116993.4|117062.1|116962.1|89
1635480300000|2021-10-29 04:05:00|117067.4|116967.4|117066.4|116966.4|117080.5|116980.5|117060.5|116960.5|86
1635480600000|2021-10-29 04:10:00|117067|116967|117060.1|116960.1|117072|116972|117039.9|116939.9|104
1635480900000|2021-10-29 04:15:00|117062.6|116962.6|117105.5|117005.5|117116|117016|117062.6|116962.6|119
1635481200000|2021-10-29 04:20:00|117105.6|117005.6|117100.1|117000.1|117111.1|117011.1|117088.6|116988.6|138
1635481500000|2021-10-29 04:25:00|117099.8|116999.8|117090|116990|117107.6|117007.6|117087|116987|45
1635481800000|2021-10-29 04:30:00|117090.4|116990.4|117080.4|116980.4|117103|117003|117070.8|116970.8|151
1635482100000|2021-10-29 04:35:00|117082.5|116982.5|117114.6|117014.6|117114.6|117014.6|117070.4|116970.4|128
1635482400000|2021-10-29 04:40:00|117114.3|117014.3|117104.4|117004.4|117115|117015|117094.5|116994.5|65
1635482700000|2021-10-29 04:45:00|117105|117005|117136.2|117036.2|117139.3|117039.3|117104.4|117004.4|123
1635483000000|2021-10-29 04:50:00|117137.1|117037.1|117147.1|117047.1|117152.6|117052.6|117130.1|117030.1|182
1635483300000|2021-10-29 04:55:00|117148.5|117048.5|117181.6|117081.6|117181.6|117081.6|117138|117038|183
1635483600000|2021-10-29 05:00:00|117182.1|117082.1|117134.1|117034.1|117182.4|117082.4|117130.9|117030.9|218
1635483900000|2021-10-29 05:05:00|117134.6|117034.6|117121.4|117021.4|117145|117045|117113.5|117013.5|154
1635484200000|2021-10-29 05:10:00|117123.3|117023.3|117091.1|116991.1|117143|117043|117090.6|116990.6|130
1635484500000|2021-10-29 05:15:00|117091.4|116991.4|117075.1|116975.1|117102.5|117002.5|117062|116962|173
1635484800000|2021-10-29 05:20:00|117074.9|116974.9|117070.4|116970.4|117103.4|117003.4|117062.1|116962.1|180
1635485100000|2021-10-29 05:25:00|117071.3|116971.3|117040.1|116940.1|117072|116972|117027.4|116927.4|221
1635485400000|2021-10-29 05:30:00|117035.4|116935.4|117007.4|116907.4|117040.5|116940.5|116980.5|116880.5|293
1635485700000|2021-10-29 05:35:00|117006|116906|116986|116886|117020.1|116920.1|116985.5|116885.5|205
1635486000000|2021-10-29 05:40:00|116985.5|116885.5|116978.1|116878.1|117006.4|116906.4|116973.1|116873.1|128
1635486300000|2021-10-29 05:45:00|116983.4|116883.4|117028.9|116928.9|117044.9|116944.9|116983.4|116883.4|170
1635486600000|2021-10-29 05:50:00|117028.4|116928.4|117051|116951|117067.9|116967.9|117027.9|116927.9|169
1635486900000|2021-10-29 05:55:00|117051.5|116951.5|117044.5|116944.5|117069|116969|117011|116911|154
1635487200000|2021-10-29 06:00:00|117043|116943|117059|116959|117072.8|116972.8|117017|116917|275
1635487500000|2021-10-29 06:05:00|117059.1|116959.1|117049.1|116949.1|117073.4|116973.4|117038.9|116938.9|197
1635487800000|2021-10-29 06:10:00|117050|116950|117049.9|116949.9|117057.5|116957.5|117032.1|116932.1|169
1635488100000|2021-10-29 06:15:00|117051.9|116951.9|117023.3|116923.3|117055|116955|117009.4|116909.4|305
1635488400000|2021-10-29 06:20:00|117024.9|116924.9|117039.4|116939.4|117047|116947|116993.4|116893.4|327
1635488700000|2021-10-29 06:25:00|117040.1|116940.1|117000.9|116900.9|117042.4|116942.4|116945.4|116845.4|259
1635489000000|2021-10-29 06:30:00|116996.2|116896.2|117042|116942|117043.7|116943.7|116963|116863|218
1635489300000|2021-10-29 06:35:00|117042.5|116942.5|117100.4|117000.4|117200.1|117015.7|117042.5|116942.5|113
1635489600000|2021-10-29 06:40:00|117101.4|117001.4|117110.4|117010.4|117116.4|117016.4|117097.9|116997.9|52
1635489900000|2021-10-29 06:45:00|117111|117011|117057.1|116957.1|117112|117012|117041.5|116941.5|87
1635490200000|2021-10-29 06:50:00|117056.6|116956.6|117050.4|116950.4|117067.6|116967.6|117034.5|116934.5|51
1635490500000|2021-10-29 06:55:00|117050.1|116950.1|117042|116942|117055.3|116955.3|117037.4|116937.4|101
1635490800000|2021-10-29 07:00:00|117042.4|116942.4|117052.3|116952.3|117114|117014|117040|116895.4|242
1635491100000|2021-10-29 07:05:00|117052.8|116952.8|117046|116946|117073.5|116973.5|117046|116946|187
1635491400000|2021-10-29 07:10:00|117047.5|116947.5|117055.5|116955.5|117061.6|116961.6|117034.7|116934.7|120
1635491700000|2021-10-29 07:15:00|117055|116955|117051.9|116951.9|117058.6|116958.6|117022|116922|173
1635492000000|2021-10-29 07:20:00|117050.4|116950.4|117050.5|116950.5|117058|116958|117039|116939|241
1635492300000|2021-10-29 07:25:00|117051|116951|117064.4|116964.4|117109|117009|117045.1|116945.1|118
1635492600000|2021-10-29 07:30:00|117067.4|116967.4|117073.5|116973.5|117147.9|117009|117067.4|116901.9|205
1635492900000|2021-10-29 07:35:00|117074.7|116974.7|117093.5|116993.5|117125.4|117025.4|117074.7|116974.7|158
1635493200000|2021-10-29 07:40:00|117093|116993|117038.1|116938.1|117110.1|117010.1|117034.6|116934.6|95
1635493500000|2021-10-29 07:45:00|117036.6|116936.6|117048.2|116948.2|117055.2|116955.2|117036.1|116936.1|79
1635493800000|2021-10-29 07:50:00|117039.7|116939.7|117041|116941|117042.5|116942.5|117036.6|116936.6|100
1635494100000|2021-10-29 07:55:00|117042|116942|117039.5|116939.5|117042|116942|117031.5|116931.5|39
1635494400000|2021-10-29 08:00:00|117040.1|116940.1|117052|116952|117055.6|116955.6|117038.5|116938.5|87
1635494700000|2021-10-29 08:05:00|117051.5|116951.5|117041.7|116941.7|117061.4|116961.4|117037.7|116937.7|95
1635495000000|2021-10-29 08:10:00|117042.2|116942.2|117143|116943|117147|117021|117042.2|116942.1|120
1635495300000|2021-10-29 08:15:00|117144|116944|117076|116976|117145.5|116990.5|117071|116941|76
1635495600000|2021-10-29 08:20:00|117075.5|116975.5|117101.4|117001.4|117104.2|117004.2|117073.8|116973.8|103
1635495900000|2021-10-29 08:25:00|117101.7|117001.7|117109.7|117009.7|117113.5|117013.5|117097|116997|83
1635496200000|2021-10-29 08:30:00|117112.5|117012.5|117139.5|117039.5|117141|117041|117085.5|116985.5|140
1635496500000|2021-10-29 08:35:00|117138.5|117038.5|117249.5|117049.5|117272|117072|117138.5|117028|287
1635496800000|2021-10-29 08:40:00|117249|117049|117218.5|117118.5|117338.5|117138.5|117216|117039.3|160
1635497100000|2021-10-29 08:45:00|117219|117119|117280|117080|117285|117134.6|117202|117059|174
1635497400000|2021-10-29 08:50:00|117280.5|117080.5|117252|117152|117289.4|117154.2|117215|117055.5|207
1635497700000|2021-10-29 08:55:00|117291|117091|117280.5|117080.5|117291|117091|117254|117054|198
1635498000000|2021-10-29 09:00:00|117277|117077|117257.5|117057.5|117277|117077|117257.5|117057.5|14
1635498300000|2021-10-29 09:05:00|117257|117057|117267.5|117067.5|117296.9|117133.6|117233.6|117057|36
1635498600000|2021-10-29 09:10:00|117267|117067|117218.5|117118.5|117268.5|117118.5|117215.8|117067|9
1635498900000|2021-10-29 09:15:00|117215.3|117115.3|117222.5|117022.5|117241|117115.3|117155.5|116998|60
1635499200000|2021-10-29 09:20:00|117223|117023|117223|117023|117223|117023|117223|117023|1
1635499800000|2021-10-29 09:30:00|117224|117024|117298.1|117098.1|117298.5|117152.5|117213|117024|50
1635500100000|2021-10-29 09:35:00|117298.4|117098.4|117295.5|117095.5|117298.7|117098.7|117295|117095|36
1635500400000|2021-10-29 09:40:00|117295|117095|117261.5|117061.5|117297.5|117121.5|117218|117033|73
1635500700000|2021-10-29 09:45:00|117262|117062|117263.5|117063.5|117268.5|117068.5|117256|117056|98
1635501000000|2021-10-29 09:50:00|117268.5|117068.5|117279.5|117079.5|117281|117081|117259|117059|31
1635501600000|2021-10-29 10:00:00|117277.5|117077.5|117279.5|117079.5|117279.5|117079.5|117277.5|117077.5|2
1635501900000|2021-10-29 10:05:00|117277.7|117077.7|117277.4|117077.4|117277.7|117077.7|117277.4|117077.4|2
1635502800000|2021-10-29 10:20:00|117277.6|117077.6|117285.9|117085.9|117287.4|117087.4|117277.6|117077.6|12
1635503100000|2021-10-29 10:25:00|117288.5|117088.5|117288.5|117088.5|117288.5|117088.5|117288|117088|3
1635503400000|2021-10-29 10:30:00|117289|117089|117289.5|117089.5|117290.3|117090.3|117289|117089|4
1635503700000|2021-10-29 10:35:00|117290.3|117090.3|117284.5|117084.5|117290.3|117090.3|117279.5|117079.5|13
1635504000000|2021-10-29 10:40:00|117284.6|117084.6|117284.4|117084.4|117284.6|117084.6|117284.4|117084.4|2
1635504300000|2021-10-29 10:45:00|117284.1|117084.1|117216.7|117116.7|117284.1|117117.2|117215|117074.1|13
1635504600000|2021-10-29 10:50:00|117216.2|117116.2|117214|117114|117216.2|117116.2|117214|117114|8
1635504900000|2021-10-29 10:55:00|117210.5|117110.5|117214.5|117114.5|117214.5|117114.5|117209.5|117109.5|5
1635505200000|2021-10-29 11:00:00|117215|117115|117212|117112|117215.5|117115.5|117211.5|117111.5|11
1635505500000|2021-10-29 11:05:00|117211|117111|117250.7|117050.7|117250.7|117111|117184|117034|33
1635505800000|2021-10-29 11:10:00|117251.4|117051.4|117279.5|117079.5|117279.5|117079.5|117251.4|117051.4|13
1635506100000|2021-10-29 11:15:00|117280.1|117080.1|117275.1|117075.1|117280.1|117080.1|117275.1|117075.1|5
1635506400000|2021-10-29 11:20:00|117274.6|117074.6|117270.1|117070.1|117274.6|117074.6|117270.1|117070.1|3
1635506700000|2021-10-29 11:25:00|117217.8|117117.8|117275.1|117075.1|117275.1|117117.8|117209.5|117057.6|15
1635507000000|2021-10-29 11:30:00|117191.4|117091.4|117260.5|117060.5|117260.5|117095|117185.1|117056|9
1635507300000|2021-10-29 11:35:00|117263.5|117063.5|117246|117046|117273|117073|117246|117046|131
1635507600000|2021-10-29 11:40:00|117246.5|117046.5|117250.5|117050.5|117250.5|117050.5|117246|117046|4
1635508200000|2021-10-29 11:50:00|117249|117049|117246.5|117046.5|117249|117049|117246.5|117046.5|4
1635508500000|2021-10-29 11:55:00|117246|117046|117245|117045|117246|117046|117245|117045|2
1635509400000|2021-10-29 12:10:00|117246|117046|117246|117046|117246|117046|117246|117046|1
1635509700000|2021-10-29 12:15:00|117247|117047|117266|117066|117266|117066|117247|117047|3
1635510000000|2021-10-29 12:20:00|117264.1|117064.1|117262|117062|117264.1|117064.1|117262|117062|4
1635510600000|2021-10-29 12:30:00|117264|117064|117275.1|117075.1|117275.1|117075.1|117263|117063|17
1635510900000|2021-10-29 12:35:00|117275.4|117075.4|117290.5|117090.5|117291|117132.9|117232.9|117075.4|15
1635511200000|2021-10-29 12:40:00|117295|117095|117288.5|117188.5|117295|117188.5|117255|117095|21
1635511500000|2021-10-29 12:45:00|117288.9|117188.9|117382|117282|117411.1|117282.1|117288.9|117159.5|72
1635511800000|2021-10-29 12:50:00|117382.5|117282.5|117473.5|117273.5|117473.5|117329|117382.2|117267.4|65
1635512100000|2021-10-29 12:55:00|117473|117273|117463.5|117363.5|117504|117369.3|117428.5|117272.5|46
1635512400000|2021-10-29 13:00:00|117463|117363|117475.1|117375.1|117541.5|117385.5|117461.5|117324.5|92
1635512700000|2021-10-29 13:05:00|117474|117374|117469.5|117369.5|117535|117377.5|117459.1|117310.5|66
1635513000000|2021-10-29 13:10:00|117470|117370|117565.5|117365.5|117568.5|117435.3|117470|117335|70
1635513300000|2021-10-29 13:15:00|117565|117365|117525|117325|117578|117437.3|117502.5|117324.5|76
1635513600000|2021-10-29 13:20:00|117519.5|117319.5|117569.5|117369.5|117571|117371|117508|117308|59
1635513900000|2021-10-29 13:25:00|117570.5|117370.5|117567.5|117367.5|117576|117421.5|117519.5|117363.5|43
1635514200000|2021-10-29 13:30:00|117567|117367|117516|117316|117567|117409|117498.5|117316|47
1635514500000|2021-10-29 13:35:00|117515.5|117315.5|117534|117334|117534|117384.5|117460.5|117315|26
1635514800000|2021-10-29 13:40:00|117538.5|117338.5|117498.5|117398.5|117545|117412.1|117498.5|117323|31
1635515100000|2021-10-29 13:45:00|117504|117404|117665|117465|117711|117563|117504|117354|118
1635515400000|2021-10-29 13:50:00|117665.5|117465.5|117653.5|117453.5|117742.8|117542.8|117598.5|117451|108
1635515700000|2021-10-29 13:55:00|117653|117453|117613|117413|117653|117453|117609.5|117409.5|21
1635516000000|2021-10-29 14:00:00|117613.5|117413.5|117617.5|117517.5|117667.5|117521.2|117602.5|117413.5|36
1635516300000|2021-10-29 14:05:00|117618|117518|117612|117512|117668|117518|117611.5|117461|13
1635516600000|2021-10-29 14:10:00|117612.5|117512.5|117719|117519|117719|117572|117612.5|117493.5|69
1635516900000|2021-10-29 14:15:00|117718.5|117518.5|117753|117553|117754|117578.5|117675|117518.5|41
1635517200000|2021-10-29 14:20:00|117695.2|117595.2|117767.5|117567.5|117802|117633.5|117684|117512.5|69
1635517500000|2021-10-29 14:25:00|117767|117567|117668|117468|117767|117567|117642|117442|105
1635517800000|2021-10-29 14:30:00|117663|117463|117608|117408|117663|117463|117602.5|117402.5|22
1635518100000|2021-10-29 14:35:00|117607.5|117407.5|117598|117398|117620|117420|117598|117398|9
1635518400000|2021-10-29 14:40:00|117595|117395|117587|117387|117606.5|117441.1|117537.1|117350|63
1635518700000|2021-10-29 14:45:00|117589|117389|117638.5|117438.5|117643|117492.5|117562.8|117389|51
1635519000000|2021-10-29 14:50:00|117638|117438|117654.5|117454.5|117655|117455|117638|117438|23
1635519300000|2021-10-29 14:55:00|117658|117458|117644|117444|117669|117469|117635|117435|25
1635519600000|2021-10-29 15:00:00|117641|117441|117660|117460|117675.1|117537.1|117575|117427.4|100
1635519900000|2021-10-29 15:05:00|117659.5|117459.5|117682|117482|117682.5|117482.5|117659.5|117459.5|29
1635520200000|2021-10-29 15:10:00|117622|117522|117684.5|117484.5|117684.5|117522|117622|117479.4|7
1635520500000|2021-10-29 15:15:00|117684|117484|117696.9|117496.9|117705.5|117544.3|117635.5|117475.5|54
1635520800000|2021-10-29 15:20:00|117697.4|117497.4|117638.3|117438.3|117700|117556|117584.5|117434.5|111
1635521100000|2021-10-29 15:25:00|117638.5|117438.5|117615|117515|117689.4|117520.2|117612.7|117430.1|91
1635521400000|2021-10-29 15:30:00|117672.9|117472.9|117677.5|117477.5|117684.5|117521.5|117610|117472.9|31
1635521700000|2021-10-29 15:35:00|117677|117477|117643.5|117543.5|117677|117545|117611|117475.5|33
1635522000000|2021-10-29 15:40:00|117644|117544|117692|117492|117701|117551|117644|117489.1|26
1635522300000|2021-10-29 15:45:00|117692.5|117492.5|117692.5|117492.5|117692.5|117492.5|117692.5|117492.5|1
1635522600000|2021-10-29 15:50:00|117693|117493|117715.5|117515.5|117726|117526|117693|117493|53
1635522900000|2021-10-29 15:55:00|117715|117515|117708.5|117508.5|117715|117515|117706.5|117506.5|21
1635523200000|2021-10-29 16:00:00|117709|117509|117701.4|117501.4|117709|117509|117692|117492|34
1635523500000|2021-10-29 16:05:00|117721.4|117521.4|117721.4|117521.4|117721.4|117521.4|117721.4|117521.4|1
1635523800000|2021-10-29 16:10:00|117741.4|117541.4|117770.5|117570.5|117790|117590|117741.4|117541.4|38
1635524100000|2021-10-29 16:15:00|117770|117570|117732.5|117532.5|117774.5|117574.5|117727.5|117527.5|14
1635524400000|2021-10-29 16:20:00|117749|117549|117773|117573|117792.5|117592.5|117743.9|117543.9|31
1635524700000|2021-10-29 16:25:00|117772.5|117572.5|117765|117565|117772.5|117572.5|117765|117565|4
1635525000000|2021-10-29 16:30:00|117764.5|117564.5|117762.5|117562.5|117765|117565|117762.5|117562.5|9
1635525300000|2021-10-29 16:35:00|117750|117550|117751|117551|117755.5|117555.5|117736.5|117536.5|50
1635525600000|2021-10-29 16:40:00|117751.5|117551.5|117751.5|117551.5|117751.5|117551.5|117751.5|117551.5|1
1635525900000|2021-10-29 16:45:00|117751|117551|117744.5|117544.5|117752|117552|117743|117543|11
1635526200000|2021-10-29 16:50:00|117745.5|117545.5|117744|117544|117745.5|117545.5|117744|117544|4
1635526500000|2021-10-29 16:55:00|117744.5|117544.5|117743.5|117543.5|117745.5|117545.5|117743.5|117543.5|4
1635526800000|2021-10-29 17:00:00|117744|117544|117741.5|117541.5|117744.5|117544.5|117741.5|117541.5|13
1635527100000|2021-10-29 17:05:00|117741|117541|117682.3|117482.3|117741.5|117541.5|117681.1|117481.1|45
1635527400000|2021-10-29 17:10:00|117703.7|117503.7|117703.7|117503.7|117703.7|117503.7|117703.7|117503.7|1
1635527700000|2021-10-29 17:15:00|117703.3|117503.3|117703.7|117503.7|117703.7|117503.7|117697.8|117497.8|12
1635528300000|2021-10-29 17:25:00|117680|117480|117653.5|117453.5|117680|117480|117652|117452|20
1635528900000|2021-10-29 17:35:00|117653|117453|117660|117460|117660|117460|117652|117452|5
1635529500000|2021-10-29 17:45:00|117661|117461|117676|117476|117677|117477|117660|117460|11
1635529800000|2021-10-29 17:50:00|117677|117477|117676.5|117476.5|117677|117477|117676|117476|3
1635530100000|2021-10-29 17:55:00|117676|117476|117676|117476|117676|117476|117676|117476|1
1635530400000|2021-10-29 18:00:00|117675.5|117475.5|117675.5|117475.5|117676|117476|117675.5|117475.5|5
1635530700000|2021-10-29 18:05:00|117676|117476|117664.8|117464.8|117676|117476|117664.8|117464.8|21
1635531000000|2021-10-29 18:10:00|117664.3|117464.3|117668.3|117468.3|117668.3|117468.3|117662.8|117462.8|8
1635531300000|2021-10-29 18:15:00|117662.3|117462.3|117663.3|117463.3|117666.3|117466.3|117656.6|117456.6|13
1635531600000|2021-10-29 18:20:00|117663.8|117463.8|117659.8|117459.8|117667.3|117467.3|117659.8|117459.8|6
1635531900000|2021-10-29 18:25:00|117661.8|117461.8|117697.5|117497.5|117702.5|117502.5|117661.8|117461.8|48
1635532200000|2021-10-29 18:30:00|117699.8|117499.8|117697.8|117497.8|117700.3|117500.3|117691|117491|49
1635532500000|2021-10-29 18:35:00|117696|117496|117692.3|117492.3|117696|117496|117690|117490|15
1635532800000|2021-10-29 18:40:00|117691|117491|117689|117489|117692.3|117492.3|117688.5|117488.5|12
1635533100000|2021-10-29 18:45:00|117688.5|117488.5|117689.8|117489.8|117692.3|117492.3|117686.8|117486.8|29
1635533400000|2021-10-29 18:50:00|117688.3|117488.3|117684.8|117484.8|117688.3|117488.3|117683.5|117483.5|13
1635533700000|2021-10-29 18:55:00|117691.5|117491.5|117679.3|117479.3|117691.5|117491.5|117679|117479|27
1635534000000|2021-10-29 19:00:00|117679.5|117479.5|117680.3|117480.3|117681|117481|117677.8|117477.8|24
1635534300000|2021-10-29 19:05:00|117678.5|117478.5|117668.8|117468.8|117680.3|117480.3|117667|117467|30
1635534600000|2021-10-29 19:10:00|117667.5|117467.5|117668.5|117468.5|117669.3|117469.3|117667.5|117467.5|25
1635534900000|2021-10-29 19:15:00|117669.3|117469.3|117669.5|117469.5|117673|117473|117668.5|117468.5|21
1635535200000|2021-10-29 19:20:00|117672.5|117472.5|117697.8|117497.8|117697.8|117497.8|117669|117469|47
1635535500000|2021-10-29 19:25:00|117697.3|117497.3|117699|117499|117719|117519|117686.8|117486.8|38
1635535800000|2021-10-29 19:30:00|117698.5|117498.5|117690.8|117490.8|117710|117510|117690.3|117490.3|75
1635536100000|2021-10-29 19:35:00|117691.3|117491.3|117689.3|117489.3|117693.8|117493.8|117679.8|117479.8|120
1635536400000|2021-10-29 19:40:00|117679.8|117479.8|117673.5|117473.5|117697.3|117497.3|117649.5|117449.5|113
1635536700000|2021-10-29 19:45:00|117673|117473|117674|117474|117677|117477|117672.5|117472.5|60
1635537000000|2021-10-29 19:50:00|117675|117475|117674|117474|117680.5|117480.5|117671.5|117471.5|77
1635537300000|2021-10-29 19:55:00|117674.5|117474.5|117673|117473|117681|117481|117671.5|117471.5|54
1635724800000|2021-11-01 00:00:00|117630|117430|117662|117433|117662|117433|117555|117289.5|226
1635725100000|2021-11-01 00:05:00|117672|117444|117549.4|117349.4|117750.4|117444|117529.9|117329.9|179
1635725400000|2021-11-01 00:10:00|117549.9|117349.9|117544.3|117444.3|117578.9|117457.1|117476.9|117276.9|359
1635725700000|2021-11-01 00:15:00|117543|117443|117575|117475|117587.4|117487.4|117511.5|117411.5|266
1635726000000|2021-11-01 00:20:00|117575.1|117475.1|117585.5|117485.5|117596.4|117496.4|117569.9|117469.9|224
1635726300000|2021-11-01 00:25:00|117585|117485|117542.5|117442.5|117588.4|117488.4|117540|117440|233
1635726600000|2021-11-01 00:30:00|117542|117442|117583.1|117483.1|117583.5|117483.5|117538.4|117438.4|238
1635726900000|2021-11-01 00:35:00|117583.5|117483.5|117530|117430|117583.5|117483.5|117530|117430|259
1635727200000|2021-11-01 00:40:00|117532.5|117432.5|117504.1|117404.1|117539.1|117439.1|117504.1|117404.1|202
1635727500000|2021-11-01 00:45:00|117505.5|117405.5|117532|117432|117537.5|117437.5|117501.5|117401.5|192
1635727800000|2021-11-01 00:50:00|117532.4|117432.4|117564.5|117464.5|117570.8|117470.8|117507.6|117407.6|224
1635728100000|2021-11-01 00:55:00|117562.5|117462.5|117619.1|117519.1|117648.8|117548.8|117553.4|117453.4|310
1635728400000|2021-11-01 01:00:00|117620.5|117520.5|117622.5|117522.5|117639.1|117539.1|117590.3|117490.3|269
1635728700000|2021-11-01 01:05:00|117618.4|117518.4|117620.4|117520.4|117647.4|117547.4|117600|117500|204
1635729000000|2021-11-01 01:10:00|117619.4|117519.4|117541.5|117441.5|117619.4|117519.4|117532.5|117432.5|294
1635729300000|2021-11-01 01:15:00|117538.9|117438.9|117591.9|117491.9|117596|117496|117525|117425|225
1635729600000|2021-11-01 01:20:00|117590.4|117490.4|117669.4|117569.4|117687.5|117587.5|117590|117490|347
1635729900000|2021-11-01 01:25:00|117670.8|117570.8|117662.5|117562.5|117684.5|117584.5|117653.5|117553.5|203
1635730200000|2021-11-01 01:30:00|117672.5|117572.5|117747|117647|117788|117688|117660.4|117560.4|406
1635730500000|2021-11-01 01:35:00|117746.5|117646.5|117720|117620|117764.1|117664.1|117713.9|117613.9|319
1635730800000|2021-11-01 01:40:00|117720.6|117620.6|117747.5|117647.5|117802.2|117702.2|117720.4|117620.4|483
1635731100000|2021-11-01 01:45:00|117748.5|117648.5|117735|117635|117759.9|117659.9|117724.9|117624.9|431
1635731400000|2021-11-01 01:50:00|117734.5|117634.5|117781.9|117681.9|117793.6|117693.6|117732.4|117632.4|282
1635731700000|2021-11-01 01:55:00|117782|117682|117716.5|117616.5|117788.6|117688.6|117714.4|117614.4|341
1635732000000|2021-11-01 02:00:00|117718.5|117618.5|117775.5|117675.5|117775.5|117675.5|117718.5|117618.5|280
1635732300000|2021-11-01 02:05:00|117778.6|117678.6|117784|117684|117799|117699|117773.1|117673.1|259
1635732600000|2021-11-01 02:10:00|117779.1|117679.1|117739.9|117639.9|117779.1|117679.1|117729|117629|299
1635732900000|2021-11-01 02:15:00|117740.1|117640.1|117789|117689|117790.9|117690.9|117738|117638|257
1635733200000|2021-11-01 02:20:00|117789.1|117689.1|117783|117683|117797.6|117697.6|117775.3|117675.3|210
1635733500000|2021-11-01 02:25:00|117785.4|117685.4|117831.1|117731.1|117845.5|117745.5|117775.3|117675.3|155
1635733800000|2021-11-01 02:30:00|117831.4|117731.4|117813.5|117713.5|117840|117740|117794.6|117694.6|279
1635734100000|2021-11-01 02:35:00|117814|117714|117868.1|117768.1|117891|117791|117812.5|117712.5|257
1635734400000|2021-11-01 02:40:00|117868|117768|117898.5|117798.5|117906.5|117806.5|117856|117756|250
1635734700000|2021-11-01 02:45:00|117897.5|117797.5|117875.5|117775.5|117900|117800|117872.5|117772.5|175
1635735000000|2021-11-01 02:50:00|117876|117776|117853.1|117753.1|117877|117777|117842.5|117742.5|212
1635735300000|2021-11-01 02:55:00|117853.3|117753.3|117804.1|117704.1|117862|117762|117804.1|117704.1|157
1635735600000|2021-11-01 03:00:00|117800.5|117700.5|117805.5|117705.5|117839.5|117739.5|117799.4|117699.4|137
1635735900000|2021-11-01 03:05:00|117806.4|117706.4|117841.1|117741.1|117843.4|117743.4|117806.4|117706.4|126
1635736200000|2021-11-01 03:10:00|117840.4|117740.4|117821.6|117721.6|117845.5|117745.5|117820.9|117720.9|110
1635736500000|2021-11-01 03:15:00|117820.1|117720.1|117828|117728|117845|117745|117808.1|117708.1|98
1635736800000|2021-11-01 03:20:00|117828.1|117728.1|117810.4|117710.4|117831.4|117731.4|117804|117704|138
1635737100000|2021-11-01 03:25:00|117811|117711|117840|117740|117845.5|117745.5|117811|117711|70
1635737400000|2021-11-01 03:30:00|117840.4|117740.4|117810.5|117710.5|117843.4|117743.4|117810.5|117710.5|91
1635737700000|2021-11-01 03:35:00|117809.4|117709.4|117825.5|117725.5|117830.5|117730.5|117808.8|117708.8|56
1635738000000|2021-11-01 03:40:00|117825|117725|117840.9|117740.9|117843.5|117743.5|117803.7|117703.7|86
1635738300000|2021-11-01 03:45:00|117845|117745|117884.1|117784.1|117897.5|117797.5|117840.1|117740.1|147
1635738600000|2021-11-01 03:50:00|117882|117782|117929.3|117829.3|117935.4|117835.4|117882|117782|175
1635738900000|2021-11-01 03:55:00|117930.3|117830.3|117972.4|117872.4|117974.1|117874.1|117909|117809|145
1635739200000|2021-11-01 04:00:00|117971.5|117871.5|117973.4|117873.4|117976.6|117876.6|117944.5|117844.5|144
1635739500000|2021-11-01 04:05:00|117975|117875|117990.4|117890.4|117990.4|117890.4|117963.1|117863.1|125
1635739800000|2021-11-01 04:10:00|117990.8|117890.8|117979.4|117879.4|117994.5|117894.5|117946|117846|145
1635740100000|2021-11-01 04:15:00|117980.4|117880.4|117955|117855|117980.4|117880.4|117945|117845|96
1635740400000|2021-11-01 04:20:00|117957.1|117857.1|118009.4|117909.4|118021.4|117921.4|117949.9|117849.9|178
1635740700000|2021-11-01 04:25:00|118010|117910|118009|117909|118016.1|117916.1|117975.4|117875.4|133
1635741000000|2021-11-01 04:30:00|118009.4|117909.4|117968|117868|118010|117910|117957|117857|136
1635741300000|2021-11-01 04:35:00|117971.1|117871.1|117974.1|117874.1|117987.6|117887.6|117966.8|117866.8|89
1635741600000|2021-11-01 04:40:00|117973.8|117873.8|117969|117869|117986.3|117886.3|117956.4|117856.4|105
1635741900000|2021-11-01 04:45:00|117968.5|117868.5|117958.4|117858.4|117969|117869|117949.5|117849.5|93
1635742200000|2021-11-01 04:50:00|117957.9|117857.9|118004.4|117904.4|118017.9|117917.9|117956.9|117856.9|143
1635742500000|2021-11-01 04:55:00|118005.1|117905.1|117997.4|117897.4|118044.5|117944.5|117996|117896|247
1635742800000|2021-11-01 05:00:00|117994.5|117894.5|117934.3|117834.3|117994.8|117894.8|117906.4|117806.4|369
1635743100000|2021-11-01 05:05:00|117934.4|117834.4|117913.1|117813.1|117934.8|117834.8|117912.5|117812.5|149
1635743400000|2021-11-01 05:10:00|117908.1|117808.1|117899.3|117799.3|117917.5|117817.5|117892.5|117792.5|163
1635743700000|2021-11-01 05:15:00|117899.2|117799.2|117888|117788|117908.8|117808.8|117883.5|117783.5|268
1635744000000|2021-11-01 05:20:00|117886.1|117786.1|117853.8|117753.8|117886.1|117786.1|117821|117721|314
1635744300000|2021-11-01 05:25:00|117853.4|117753.4|117915.1|117815.1|117915.1|117815.1|117847.4|117747.4|167
1635744600000|2021-11-01 05:30:00|117913.6|117813.6|117865|117765|117914.4|117814.4|117849.1|117749.1|240
1635744900000|2021-11-01 05:35:00|117865.5|117765.5|117887.5|117787.5|117898|117798|117865|117765|184
1635745200000|2021-11-01 05:40:00|117889|117789|117847.5|117747.5|117894|117794|117847|117747|191
1635745500000|2021-11-01 05:45:00|117847.6|117747.6|117847|117747|117867.5|117767.5|117845|117745|212
1635745800000|2021-11-01 05:50:00|117845|117745|117775.5|117675.5|117848.6|117748.6|117754.4|117654.4|351
1635746100000|2021-11-01 05:55:00|117765.5|117665.5|117743.1|117643.1|117775.1|117675.1|117730.6|117630.6|288
1635746400000|2021-11-01 06:00:00|117743.5|117643.5|117799.4|117699.4|117806.1|117706.1|117734.6|117634.6|267
1635746700000|2021-11-01 06:05:00|117800|117700|117822|117722|117836.4|117736.4|117788.1|117688.1|270
1635747000000|2021-11-01 06:10:00|117822.5|117722.5|117829.5|117729.5|117855.5|117755.5|117819|117719|227
1635747300000|2021-11-01 06:15:00|117830.6|117730.6|117854.5|117754.5|117858.1|117758.1|117817.5|117717.5|226
1635747600000|2021-11-01 06:20:00|117855|117755|117859.1|117759.1|117876.9|117776.9|117839.5|117739.5|227
1635747900000|2021-11-01 06:25:00|117859.5|117759.5|117790.9|117690.9|117866.5|117766.5|117778.9|117678.9|254
1635748200000|2021-11-01 06:30:00|117793.4|117693.4|117795|117695|117808|117708|117751.2|117651.2|210
1635748500000|2021-11-01 06:35:00|117792|117692|117809|117709|117813|117713|117775|117675|104
1635748800000|2021-11-01 06:40:00|117805|117705|117831|117731|117847.1|117747.1|117805|117705|56
1635749100000|2021-11-01 06:45:00|117840|117740|117856|117756|117874.9|117774.9|117831|117731|68
1635749400000|2021-11-01 06:50:00|117859|117759|117833.6|117733.6|117905|117765|117832.2|117692.4|107
1635749700000|2021-11-01 06:55:00|117834.1|117734.1|117897.5|117697.5|117906.1|117755.5|117834.1|117697.5|87
1635750000000|2021-11-01 07:00:00|117895.5|117695.5|117844.6|117744.6|117897.5|117765.4|117834.4|117686|113
1635750300000|2021-11-01 07:05:00|117845.1|117745.1|117855|117755|117855|117755|117844.6|117744.6|14
1635750600000|2021-11-01 07:10:00|117855.4|117755.4|117850.4|117750.4|117902.9|117764|117845.9|117702.9|46
1635750900000|2021-11-01 07:15:00|117850|117750|117860.1|117760.1|117897.1|117797.1|117850|117750|53
1635751200000|2021-11-01 07:20:00|117860.4|117760.4|117881.1|117781.1|117886.1|117786.1|117860.4|117760.4|78
1635751500000|2021-11-01 07:25:00|117881.2|117781.2|117911.9|117811.9|117931|117831|117870|117770|206
1635751800000|2021-11-01 07:30:00|117910.4|117810.4|117929|117829|117932.9|117832.9|117899.6|117799.6|267
1635752100000|2021-11-01 07:35:00|117928|117828|117979.5|117879.5|117983|117883|117920|117820|148
1635752400000|2021-11-01 07:40:00|117979|117879|118021.4|117821.4|118023.5|117882|117955|117820.9|118
1635752700000|2021-11-01 07:45:00|118020.9|117820.9|117984|117884|118020.9|117891.7|117957|117820|91
1635753000000|2021-11-01 07:50:00|117985|117885|118017|117917|118058|117917|117979|117853.5|170
1635753300000|2021-11-01 07:55:00|118017.5|117917.5|118044|117944|118090.4|117990.4|118017.5|117917.5|327
1635753600000|2021-11-01 08:00:00|118043.5|117943.5|118073|117873|118078.9|117949.9|118001.9|117859.9|304
1635753900000|2021-11-01 08:05:00|118073.9|117873.9|118032.4|117932.4|118083.4|117934.9|118005.9|117859|262
1635754200000|2021-11-01 08:10:00|118031.4|117931.4|118012.4|117912.4|118085.5|117939.9|118010.5|117869.4|173
1635754500000|2021-11-01 08:15:00|118012.7|117912.7|117988.3|117888.3|118057.1|117914.2|117986.7|117840.5|116
1635754800000|2021-11-01 08:20:00|117988.1|117888.1|118006.4|117906.4|118015.4|117915.4|117934.4|117834.4|428
1635755100000|2021-11-01 08:25:00|118006.9|117906.9|118003.6|117903.6|118025|117925|117988|117888|306
1635755400000|2021-11-01 08:30:00|118003.1|117903.1|117995.5|117895.5|118015|117915|117986|117886|75
1635755700000|2021-11-01 08:35:00|117992.9|117892.9|117994|117894|118008.6|117908.6|117985|117885|107
1635756000000|2021-11-01 08:40:00|117993|117893|118092.4|117892.4|118096|117945|117989.4|117889.4|115
1635756300000|2021-11-01 08:45:00|118093.4|117893.4|118023.4|117923.4|118130.1|117977.1|118016|117875.1|33
1635756600000|2021-11-01 08:50:00|118021.4|117921.4|117970.1|117870.1|118026.6|117926.6|117964.1|117864.1|67
1635756900000|2021-11-01 08:55:00|117969.6|117869.6|117925|117825|117970.7|117870.7|117925|117825|102
1635757200000|2021-11-01 09:00:00|117924.5|117824.5|117940.4|117840.4|117943.4|117843.4|117906.4|117806.4|30
1635757500000|2021-11-01 09:05:00|117942.5|117842.5|117933|117833|117946.9|117846.9|117933|117833|26
1635757800000|2021-11-01 09:10:00|117932|117832|117926.9|117826.9|117937|117837|117920.4|117820.4|28
1635758100000|2021-11-01 09:15:00|117926|117826|117917.4|117817.4|117978.7|117828|117917.3|117775.5|30
1635758400000|2021-11-01 09:20:00|117916.9|117816.9|117920.5|117820.5|117920.5|117820.5|117916.7|117816.7|9
1635758700000|2021-11-01 09:25:00|117917|117817|117917|117817|117920.5|117820.5|117917|117817|6
1635759000000|2021-11-01 09:30:00|117916.5|117816.5|117914.5|117814.5|117919|117819|117910|117810|22
1635759300000|2021-11-01 09:35:00|117915|117815|117917|117817|117919.5|117819.5|117915|117815|13
1635759600000|2021-11-01 09:40:00|117917.5|117817.5|117957.5|117857.5|117957.5|117857.5|117911.5|117811.5|50
1635759900000|2021-11-01 09:45:00|117958|117858|118030|117830|118030|117874.4|117958|117823.1|34
1635760200000|2021-11-01 09:50:00|118030.3|117830.3|117940|117840|118030.3|117872.6|117940|117817.3|14
1635760500000|2021-11-01 09:55:00|117940.1|117840.1|117980.5|117780.5|117980.7|117840.1|117920|117780|26
1635760800000|2021-11-01 10:00:00|117980.4|117780.4|117913.8|117813.8|117980.4|117820.5|117913.8|117771.5|16
1635761100000|2021-11-01 10:05:00|117913.3|117813.3|117912|117812|117971.7|117817|117909.2|117769.9|19
1635761400000|2021-11-01 10:10:00|117917.1|117817.1|117949.5|117749.5|117951.1|117817.1|117894.5|117749|18
1635761700000|2021-11-01 10:15:00|117950.5|117750.5|117949.6|117749.6|117953.9|117753.9|117949.6|117749.6|8
1635762000000|2021-11-01 10:20:00|117897.2|117797.2|117893.4|117793.4|117897.2|117797.2|117892.4|117792.4|5
1635762300000|2021-11-01 10:25:00|117894.4|117794.4|117890.4|117790.4|117895.4|117795.4|117887.2|117787.2|9
1635762600000|2021-11-01 10:30:00|117940.9|117740.9|117943.3|117743.3|117947.4|117747.4|117940.9|117740.9|11
1635762900000|2021-11-01 10:35:00|117944.5|117744.5|117896.1|117796.1|117944.5|117796.1|117890|117743.3|13
1635763200000|2021-11-01 10:40:00|117896.3|117796.3|117907.5|117807.5|117907.9|117807.9|117896.3|117796.3|14
1635763500000|2021-11-01 10:45:00|117907|117807|117932|117832|117963.1|117863.1|117907|117807|60
1635763800000|2021-11-01 10:50:00|117931.5|117831.5|117913.7|117813.7|117931.5|117831.5|117911.5|117811.5|12
1635764100000|2021-11-01 10:55:00|117912.9|117812.9|117912|117812|117913.4|117813.4|117912|117812|4
1635764400000|2021-11-01 11:00:00|117912.3|117812.3|117910.5|117810.5|117912.3|117812.3|117905.1|117805.1|14
1635764700000|2021-11-01 11:05:00|117909.5|117809.5|117912.1|117812.1|117912.1|117812.1|117890.1|117790.1|38
1635765000000|2021-11-01 11:10:00|117911.5|117811.5|117909.7|117809.7|117968.9|117817.4|117909.7|117763|20
1635765300000|2021-11-01 11:15:00|117909.2|117809.2|117972.8|117772.8|117981.5|117855.5|117908.2|117770.5|63
1635765600000|2021-11-01 11:20:00|117973.3|117773.3|117969.3|117769.3|117973.3|117832.7|117928.4|117769.3|13
1635765900000|2021-11-01 11:25:00|117969.8|117769.8|117911.8|117811.8|117969.9|117819.8|117908.3|117769.8|19
1635766200000|2021-11-01 11:30:00|117911.9|117811.9|117994|117794|118004|117858.5|117911.8|117762.3|37
1635766500000|2021-11-01 11:35:00|117994.5|117794.5|117939.4|117839.4|117998.3|117840.7|117939.2|117788|21
1635766800000|2021-11-01 11:40:00|117938.9|117838.9|117914|117814|117938.9|117838.9|117908|117808|30
1635767100000|2021-11-01 11:45:00|117913.5|117813.5|117914.2|117814.2|117915.1|117815.1|117912.2|117812.2|17
1635767400000|2021-11-01 11:50:00|117967.2|117767.2|117914.2|117814.2|117967.2|117814.2|117910.7|117764.2|4
1635767700000|2021-11-01 11:55:00|117914.7|117814.7|117985.3|117785.3|117985.3|117834|117914.7|117785.3|12
1635768000000|2021-11-01 12:00:00|117984|117784|117984|117784|117984|117784|117983.5|117783.5|3
1635768300000|2021-11-01 12:05:00|117983.5|117783.5|117983.5|117783.5|117983.5|117783.5|117983.5|117783.5|1
1635768900000|2021-11-01 12:15:00|117986.5|117786.5|117988.5|117788.5|117989.5|117832|117932|117774.4|13
1635769500000|2021-11-01 12:25:00|117989|117789|117988.5|117788.5|117989|117789|117988.5|117788.5|2
1635769800000|2021-11-01 12:30:00|117988|117788|117973.9|117773.9|117993|117831|117930|117773.9|19
1635770100000|2021-11-01 12:35:00|117973.8|117773.8|118022.3|117822.3|118022.3|117872.5|117919.1|117773.8|56
1635770400000|2021-11-01 12:40:00|118021.8|117821.8|117947|117847|118022.2|117847|117940.5|117819.6|28
1635770700000|2021-11-01 12:45:00|117947.5|117847.5|117949.1|117849.1|117951.1|117851.1|117946.8|117846.8|12
1635771000000|2021-11-01 12:50:00|117949.6|117849.6|117975.5|117875.5|117983.5|117883.5|117949.6|117849.6|29
1635771300000|2021-11-01 12:55:00|117975|117875|117966.5|117866.5|117975|117875|117964.5|117864.5|16
1635771600000|2021-11-01 13:00:00|117967|117867|117967|117867|117967|117867|117967|117867|1
1635771900000|2021-11-01 13:05:00|117969|117869|117967|117867|117969.7|117869.7|117966.5|117866.5|7
1635772200000|2021-11-01 13:10:00|117965|117865|117950|117850|117966.5|117866.5|117945|117845|35
1635772500000|2021-11-01 13:15:00|117950.5|117850.5|117950|117850|117951|117851|117949.5|117849.5|6
1635772800000|2021-11-01 13:20:00|117949.5|117849.5|117990|117790|118000|117850.5|117942|117787|35
1635773100000|2021-11-01 13:25:00|117989.5|117789.5|117982.5|117882.5|117989.5|117885|117937.5|117789.5|64
1635773400000|2021-11-01 13:30:00|117982|117882|117981|117881|117989|117889|117973|117873|54
1635773700000|2021-11-01 13:35:00|117980.5|117880.5|117971.5|117871.5|117984|117884|117965.5|117865.5|27
1635774000000|2021-11-01 13:40:00|117971|117871|117964.5|117864.5|117971|117871|117959.5|117859.5|15
1635774300000|2021-11-01 13:45:00|117964|117864|117950.5|117850.5|117964|117864|117950.5|117850.5|14
1635774600000|2021-11-01 13:50:00|117950|117850|117950|117850|117951|117851|117949|117849|10
1635774900000|2021-11-01 13:55:00|117950.5|117850.5|117975|117875|117975|117875|117950.5|117850.5|25
1635775200000|2021-11-01 14:00:00|117974|117874|118003.5|117903.5|118026.5|117926.5|117974|117874|53
1635775500000|2021-11-01 14:05:00|118003|117903|118002.5|117902.5|118003|117903|118000.5|117900.5|14
1635775800000|2021-11-01 14:10:00|118002.4|117902.4|118002.5|117902.5|118002.5|117902.5|118001.6|117901.6|9
1635776100000|2021-11-01 14:15:00|118002.1|117902.1|117990|117890|118006|117906|117990|117890|28
1635776400000|2021-11-01 14:20:00|117990.5|117890.5|118008.5|117908.5|118019|117919|117990.5|117890.5|46
1635776700000|2021-11-01 14:25:00|118008|117908|118020.5|117920.5|118054.5|117954.5|118008|117908|59
1635777000000|2021-11-01 14:30:00|118021|117921|118024.5|117924.5|118031.5|117931.5|118021|117921|27
1635777300000|2021-11-01 14:35:00|118025|117925|118024|117924|118029|117929|118012.5|117912.5|43
1635777600000|2021-11-01 14:40:00|118024.5|117924.5|118023.5|117923.5|118033|117933|118023|117923|22
1635777900000|2021-11-01 14:45:00|118024|117924|118008|117908|118024|117924|118006.3|117906.3|28
1635778200000|2021-11-01 14:50:00|118007.5|117907.5|117987.5|117887.5|118007.5|117907.5|117987|117887|23
1635778500000|2021-11-01 14:55:00|117988|117888|118003|117903|118020|117920|117988|117888|70
1635778800000|2021-11-01 15:00:00|118003.5|117903.5|117984|117884|118003.5|117903.5|117983.5|117883.5|34
1635779100000|2021-11-01 15:05:00|117983.5|117883.5|117984.2|117884.2|118040.5|117889|117983.2|117834.5|20
1635779400000|2021-11-01 15:10:00|117985.8|117885.8|117988.5|117888.5|117990|117890|117985.8|117885.8|11
1635779700000|2021-11-01 15:15:00|117988.2|117888.2|117983|117883|117988.2|117888.2|117983|117883|10
1635780000000|2021-11-01 15:20:00|117982.5|117882.5|117983|117883|117983.5|117883.5|117982.5|117882.5|12
1635780300000|2021-11-01 15:25:00|117985.5|117885.5|117991.5|117891.5|117995.5|117895.5|117985.5|117885.5|22
1635780600000|2021-11-01 15:30:00|117991|117891|117988|117888|117991|117891|117986|117886|18
1635780900000|2021-11-01 15:35:00|117988.5|117888.5|117988.5|117888.5|117989|117889|117988.5|117888.5|3
1635781200000|2021-11-01 15:40:00|117989|117889|117946|117846|117989.5|117889.5|117946|117846|27
1635781500000|2021-11-01 15:45:00|117944|117844|117939|117839|117950|117850|117939|117839|16
1635781800000|2021-11-01 15:50:00|117939.5|117839.5|117938.5|117838.5|117939.5|117839.5|117934|117834|12
1635782100000|2021-11-01 15:55:00|117938|117838|117937|117837|117950.5|117850.5|117922.5|117822.5|37
1635782400000|2021-11-01 16:00:00|117936.5|117836.5|117934|117834|117938|117838|117934|117834|14
1635782700000|2021-11-01 16:05:00|117933.5|117833.5|117979.4|117779.4|117979.9|117834|117918|117779.4|38
1635783000000|2021-11-01 16:10:00|117978.9|117778.9|117944|117844|117988.8|117844|117938|117777.9|22
1635783300000|2021-11-01 16:15:00|117943.5|117843.5|117944|117844|117949|117849|117943.5|117843.5|21
1635783600000|2021-11-01 16:20:00|117943|117843|117960.5|117860.5|117996.5|117860.5|117923|117790|39
1635783900000|2021-11-01 16:25:00|117964|117864|117947|117847|117965.5|117865.5|117938.5|117838.5|19
1635784200000|2021-11-01 16:30:00|117947.5|117847.5|117951.5|117851.5|117953|117853|117947.5|117847.5|24
1635784500000|2021-11-01 16:35:00|117952.5|117852.5|117961|117861|117962|117862|117952.5|117852.5|7
1635784800000|2021-11-01 16:40:00|117962|117862|117956.8|117856.8|117971|117871|117947.5|117847.5|34
1635785100000|2021-11-01 16:45:00|117956.3|117856.3|117941|117841|118004|117857.4|117939.8|117792.3|29
1635785400000|2021-11-01 16:50:00|117943.5|117843.5|117987|117787|117987|117844|117925.5|117782.5|30
1635785700000|2021-11-01 16:55:00|117986.5|117786.5|117989.5|117789.5|117989.5|117789.5|117984.9|117784.9|17
1635786000000|2021-11-01 17:00:00|117989|117789|117942|117842|117989.5|117842|117939.5|117789|17
1635786300000|2021-11-01 17:05:00|117943|117843|117947.5|117847.5|117957.5|117857.5|117943|117843|36
1635786600000|2021-11-01 17:10:00|117947|117847|117952|117852|117952.5|117852.5|117947|117847|8
1635786900000|2021-11-01 17:15:00|117951.5|117851.5|117943|117843|117951.5|117851.5|117938.5|117838.5|7
1635787200000|2021-11-01 17:20:00|117942.5|117842.5|117951|117851|117951|117851|117941.5|117841.5|19
1635787500000|2021-11-01 17:25:00|117951.5|117851.5|117926|117826|117954.5|117854.5|117926|117826|27
1635787800000|2021-11-01 17:30:00|117928|117828|117925|117825|117935.5|117835.5|117925|117825|14
1635788100000|2021-11-01 17:35:00|117925.5|117825.5|117922|117822|117926|117826|117922|117822|11
1635788400000|2021-11-01 17:40:00|117923|117823|118030|117830|118056|117894.5|117923|117815.5|82
1635788700000|2021-11-01 17:45:00|118029.5|117829.5|118033.5|117833.5|118034|117834|118016.5|117816.5|61
1635789000000|2021-11-01 17:50:00|118035.3|117835.3|117995|117795|118039.1|117839.1|117990|117790|62
1635789300000|2021-11-01 17:55:00|117996|117796|117995.5|117795.5|117996|117796|117994.5|117794.5|4
1635789600000|2021-11-01 18:00:00|117996|117796|118003|117803|118003.5|117803.5|117995.5|117795.5|23
1635789900000|2021-11-01 18:05:00|118003.5|117803.5|118004.5|117804.5|118005|117805|118001.5|117801.5|12
1635790200000|2021-11-01 18:10:00|117998.5|117798.5|117985.5|117785.5|117999|117848.3|117947.8|117785|17
1635790500000|2021-11-01 18:15:00|117985|117785|117984.5|117784.5|117985|117785|117984.5|117784.5|4
1635790800000|2021-11-01 18:20:00|117985|117785|117984.5|117784.5|117985|117785|117984.5|117784.5|4
1635791100000|2021-11-01 18:25:00|117985|117785|117988.5|117788.5|117989|117789|117976.5|117776.5|22
1635791400000|2021-11-01 18:30:00|117989|117789|117934.8|117834.8|117990.8|117842|117934|117788.8|30
1635791700000|2021-11-01 18:35:00|117934.3|117834.3|117929.3|117829.3|117934.3|117834.3|117927.8|117827.8|27
1635792000000|2021-11-01 18:40:00|117929.8|117829.8|117928.8|117828.8|117930.4|117830.4|117928.2|117828.2|8
1635792300000|2021-11-01 18:45:00|117981|117781|117979.9|117779.9|117981|117781|117979.9|117779.9|8
1635792600000|2021-11-01 18:50:00|117980.5|117780.5|117987.8|117787.8|117987.8|117787.8|117978.2|117778.2|13
1635792900000|2021-11-01 18:55:00|117987.3|117787.3|117941|117841|117987.5|117841|117937.5|117787|25
1635793200000|2021-11-01 19:00:00|117941.5|117841.5|117929|117829|117961|117861|117929|117829|41
1635793500000|2021-11-01 19:05:00|117929.5|117829.5|117920|117820|117929.5|117829.5|117920|117820|12
1635793800000|2021-11-01 19:10:00|117919.5|117819.5|117919.5|117819.5|117919.5|117819.5|117919.5|117819.5|1
1635794100000|2021-11-01 19:15:00|117919|117819|117909.5|117809.5|117919|117819|117909.5|117809.5|8
1635794400000|2021-11-01 19:20:00|117910|117810|117910|117810|117910|117810|117909.5|117809.5|3
1635794700000|2021-11-01 19:25:00|117909.5|117809.5|117910|117810|117910|117810|117909.5|117809.5|8
1635795000000|2021-11-01 19:30:00|117909.5|117809.5|117910|117810|117910|117810|117909.5|117809.5|14
1635795300000|2021-11-01 19:35:00|117910.5|117810.5|117915.5|117815.5|117917.5|117817.5|117910.5|117810.5|14
1635795600000|2021-11-01 19:40:00|117916|117816|117916|117816|117916|117816|117916|117816|1
1635796500000|2021-11-01 19:55:00|117915.5|117815.5|117913|117813|117915.5|117815.5|117910.5|117810.5|16
1635811200000|2021-11-02 00:00:00|117954.4|117754.4|117866|117666|117965|117765|117819.5|117653.5|186
1635811500000|2021-11-02 00:05:00|117815|117715|117805.5|117705.5|117831.1|117731.1|117782.1|117682.1|200
1635811800000|2021-11-02 00:10:00|117805|117705|117777.1|117677.1|117819.5|117719.5|117761.7|117661.7|228
1635812100000|2021-11-02 00:15:00|117773.1|117673.1|117767.4|117667.4|117781.5|117681.5|117747.2|117647.2|264
1635812400000|2021-11-02 00:20:00|117767.9|117667.9|117748.4|117648.4|117797.4|117697.4|117718.9|117618.9|297
1635812700000|2021-11-02 00:25:00|117748.9|117648.9|117730.8|117630.8|117777|117677|117726.8|117626.8|202
1635813000000|2021-11-02 00:30:00|117734|117634|117732.5|117632.5|117752.1|117652.1|117725.9|117625.9|221
1635813300000|2021-11-02 00:35:00|117733.5|117633.5|117738|117638|117747.1|117647.1|117725.4|117625.4|183
1635813600000|2021-11-02 00:40:00|117738.5|117638.5|117717|117617|117765.8|117665.8|117712.5|117612.5|228
1635813900000|2021-11-02 00:45:00|117715|117615|117702.4|117602.4|117734|117634|117689.5|117589.5|150
1635814200000|2021-11-02 00:50:00|117697.5|117597.5|117718.1|117618.1|117721.1|117621.1|117695.5|117595.5|204
1635814500000|2021-11-02 00:55:00|117717.5|117617.5|117713.8|117613.8|117743|117643|117697.4|117597.4|168
1635814800000|2021-11-02 01:00:00|117714.8|117614.8|117660.1|117560.1|117723.8|117623.8|117652.6|117552.6|271
1635815100000|2021-11-02 01:05:00|117658.6|117558.6|117603.9|117503.9|117665|117565|117598.7|117498.7|296
1635815400000|2021-11-02 01:10:00|117604.1|117504.1|117657|117557|117661.3|117561.3|117599.6|117499.6|287
1635815700000|2021-11-02 01:15:00|117652.5|117552.5|117640.5|117540.5|117666.5|117566.5|117626|117526|247
1635816000000|2021-11-02 01:20:00|117639.5|117539.5|117677.5|117577.5|117697|117597|117639.5|117539.5|175
1635816300000|2021-11-02 01:25:00|117676.5|117576.5|117663.4|117563.4|117693.5|117593.5|117662.4|117562.4|213
1635816600000|2021-11-02 01:30:00|117669.5|117569.5|117701.4|117601.4|117721|117621|117651|117551|318
1635816900000|2021-11-02 01:35:00|117703|117603|117685.5|117585.5|117724.5|117624.5|117682.4|117582.4|217
1635817200000|2021-11-02 01:40:00|117681.2|117581.2|117640.1|117540.1|117701.9|117601.9|117640.1|117540.1|363
1635817500000|2021-11-02 01:45:00|117639.6|117539.6|117651.1|117551.1|117658.1|117558.1|117625.5|117525.5|299
1635817800000|2021-11-02 01:50:00|117654|117554|117614|117514|117668.5|117568.5|117614|117514|233
1635818100000|2021-11-02 01:55:00|117616.8|117516.8|117646.4|117546.4|117654.5|117554.5|117616.8|117516.8|306
1635818400000|2021-11-02 02:00:00|117648.4|117548.4|117646.5|117546.5|117662.4|117562.4|117633.1|117533.1|200
1635818700000|2021-11-02 02:05:00|117647|117547|117643.5|117543.5|117663.5|117563.5|117620.9|117520.9|169
1635819000000|2021-11-02 02:10:00|117637.5|117537.5|117668|117568|117668|117568|117634|117534|172
1635819300000|2021-11-02 02:15:00|117666|117566|117677.1|117577.1|117693.3|117593.3|117662.9|117562.9|128
1635819600000|2021-11-02 02:20:00|117675.9|117575.9|117673|117573|117684.1|117584.1|117664.5|117564.5|124
1635819900000|2021-11-02 02:25:00|117668.1|117568.1|117694|117594|117697.1|117597.1|117665.5|117565.5|67
1635820200000|2021-11-02 02:30:00|117695.1|117595.1|117686|117586|117698|117598|117674.1|117574.1|166
1635820500000|2021-11-02 02:35:00|117685.4|117585.4|117699.1|117599.1|117716.4|117616.4|117680.6|117580.6|250
1635820800000|2021-11-02 02:40:00|117700.5|117600.5|117689.4|117589.4|117712|117612|117689.4|117589.4|148
1635821100000|2021-11-02 02:45:00|117690|117590|117666|117566|117693.1|117593.1|117662|117562|141
1635821400000|2021-11-02 02:50:00|117666.1|117566.1|117607.5|117507.5|117674|117574|117602.1|117502.1|230
1635821700000|2021-11-02 02:55:00|117606.4|117506.4|117589.3|117489.3|117632|117532|117586.6|117486.6|227
1635822000000|2021-11-02 03:00:00|117589.6|117489.6|117625|117525|117633.3|117533.3|117589.6|117489.6|265
1635822300000|2021-11-02 03:05:00|117628.5|117528.5|117623.1|117523.1|117647.1|117547.1|117620.9|117520.9|109
1635822600000|2021-11-02 03:10:00|117617|117517|117679.4|117579.4|117683.3|117583.3|117615.4|117515.4|123
1635822900000|2021-11-02 03:15:00|117680.3|117580.3|117734.1|117634.1|117734.1|117634.1|117652.4|117552.4|268
1635823200000|2021-11-02 03:20:00|117734.4|117634.4|117700.1|117600.1|117734.4|117634.4|117699.7|117599.7|163
1635823500000|2021-11-02 03:25:00|117700.6|117600.6|117725|117625|117772.5|117626.4|117684|117569.4|214
1635823800000|2021-11-02 03:30:00|117723.4|117623.4|117742.1|117642.1|117807|117695.1|117706.9|117558.9|537
1635824100000|2021-11-02 03:35:00|117742.5|117642.5|117700|117600|117793.8|117648.4|117687.5|117546.9|259
1635824400000|2021-11-02 03:40:00|117699.4|117599.4|117732.5|117632.5|117751.5|117651.5|117679.1|117579.1|185
1635824700000|2021-11-02 03:45:00|117735|117635|117745.7|117645.7|117755|117655|117720|117620|222
1635825000000|2021-11-02 03:50:00|117746.7|117646.7|117753|117653|117783.9|117683.9|117745.1|117645.1|205
1635825300000|2021-11-02 03:55:00|117753.4|117653.4|117731|117631|117756|117656|117731|117631|101
1635825600000|2021-11-02 04:00:00|117730|117630|117744.4|117644.4|117771.5|117671.5|117722.9|117622.9|224
1635825900000|2021-11-02 04:05:00|117740.4|117640.4|117751.3|117651.3|117756.4|117656.4|117734.1|117634.1|164
1635826200000|2021-11-02 04:10:00|117751.6|117651.6|117755.6|117655.6|117759.3|117659.3|117741|117641|137
1635826500000|2021-11-02 04:15:00|117756.1|117656.1|117757.9|117657.9|117779.5|117679.5|117750.9|117650.9|114
1635826800000|2021-11-02 04:20:00|117754.9|117654.9|117796.5|117696.5|117797.5|117697.5|117754.9|117654.9|126
1635827100000|2021-11-02 04:25:00|117797|117697|117794|117694|117813.9|117713.9|117793.9|117693.9|125
1635827400000|2021-11-02 04:30:00|117799.5|117699.5|117788.1|117688.1|117803|117703|117775.5|117675.5|117
1635827700000|2021-11-02 04:35:00|117787.1|117687.1|117780.4|117680.4|117793.3|117693.3|117772.6|117672.6|137
1635828000000|2021-11-02 04:40:00|117780.9|117680.9|117760.5|117660.5|117785|117685|117752.5|117652.5|93
1635828300000|2021-11-02 04:45:00|117761|117661|117745.5|117645.5|117772.8|117672.8|117744|117644|169
1635828600000|2021-11-02 04:50:00|117744.5|117644.5|117713|117613|117744.5|117644.5|117709.5|117609.5|178
1635828900000|2021-11-02 04:55:00|117713.5|117613.5|117717|117617|117732.5|117632.5|117697.5|117597.5|222
1635829200000|2021-11-02 05:00:00|117716.5|117616.5|117735.5|117635.5|117738.5|117638.5|117686.9|117586.9|290
1635829500000|2021-11-02 05:05:00|117737.1|117637.1|117713.4|117613.4|117749.1|117649.1|117700.4|117600.4|221
1635829800000|2021-11-02 05:10:00|117714.4|117614.4|117715|117615|117726.4|117626.4|117708.9|117608.9|125
1635830100000|2021-11-02 05:15:00|117717.5|117617.5|117715.5|117615.5|117739.5|117639.5|117711.9|117611.9|221
1635830400000|2021-11-02 05:20:00|117715|117615|117729.4|117629.4|117740|117640|117700.5|117600.5|186
1635830700000|2021-11-02 05:25:00|117732.6|117632.6|117730.5|117630.5|117747.5|117647.5|117730.5|117630.5|116
1635831000000|2021-11-02 05:30:00|117729.5|117629.5|117714.6|117614.6|117739.5|117639.5|117706.6|117606.6|228
1635831300000|2021-11-02 05:35:00|117715.1|117615.1|117666.5|117566.5|117729.4|117629.4|117661.9|117561.9|244
1635831600000|2021-11-02 05:40:00|117666.4|117566.4|117700.1|117600.1|117701.1|117601.1|117661|117561|206
1635831900000|2021-11-02 05:45:00|117700.6|117600.6|117688.4|117588.4|117706|117606|117685|117585|98
1635832200000|2021-11-02 05:50:00|117691|117591|117645.4|117545.4|117691.5|117591.5|117638|117538|222
1635832500000|2021-11-02 05:55:00|117641|117541|117644.8|117544.8|117667.5|117567.5|117641|117541|238
1635832800000|2021-11-02 06:00:00|117645.5|117545.5|117661|117561|117676.6|117576.6|117643.3|117543.3|215
1635833100000|2021-11-02 06:05:00|117661.5|117561.5|117690.6|117590.6|117714.8|117614.8|117661.5|117561.5|285
1635833400000|2021-11-02 06:10:00|117690.1|117590.1|117706.4|117606.4|117716|117616|117659.1|117559.1|204
1635833700000|2021-11-02 06:15:00|117710.5|117610.5|117678.1|117578.1|117714|117614|117649.2|117549.2|187
1635834000000|2021-11-02 06:20:00|117682.1|117582.1|117658.5|117558.5|117687.5|117587.5|117639.5|117539.5|159
1635834300000|2021-11-02 06:25:00|117659|117559|117614.4|117514.4|117677|117577|117596.5|117496.5|301
1635834600000|2021-11-02 06:30:00|117615.7|117515.7|117627.5|117527.5|117629.6|117529.6|117597.4|117497.4|77
1635834900000|2021-11-02 06:35:00|117630.1|117530.1|117619|117519|117635.4|117535.4|117612.4|117512.4|88
1635835200000|2021-11-02 06:40:00|117619.4|117519.4|117611.6|117511.6|117621.6|117521.6|117609|117509|21
1635835500000|2021-11-02 06:45:00|117617.1|117517.1|117618.1|117518.1|117623.1|117523.1|117616|117516|29
1635835800000|2021-11-02 06:50:00|117617.1|117517.1|117635.6|117535.6|117638.9|117538.9|117616.1|117516.1|64
1635836100000|2021-11-02 06:55:00|117636|117536|117708|117508|117708|117562|117629.6|117505.5|60
1635836400000|2021-11-02 07:00:00|117704.5|117504.5|117637.9|117537.9|117709.4|117581.1|117627.7|117504.5|91
1635836700000|2021-11-02 07:05:00|117638.1|117538.1|117644|117544|117644|117544|117633.9|117533.9|26
1635837000000|2021-11-02 07:10:00|117641.5|117541.5|117630|117530|117644|117544|117629.5|117529.5|107
1635837300000|2021-11-02 07:15:00|117630.5|117530.5|117613|117513|117631|117531|117608|117508|74
1635837600000|2021-11-02 07:20:00|117615.9|117515.9|117607.1|117507.1|117615.9|117515.9|117607.1|117507.1|22
1635837900000|2021-11-02 07:25:00|117608|117508|117643|117543|117651.1|117551.1|117608|117508|59
1635838200000|2021-11-02 07:30:00|117644.6|117544.6|117649.5|117549.5|117652.4|117552.4|117642|117542|67
1635838500000|2021-11-02 07:35:00|117650|117550|117646|117546|117652.4|117552.4|117646|117546|72
1635838800000|2021-11-02 07:40:00|117645.6|117545.6|117632.6|117532.6|117645.6|117545.6|117628.1|117528.1|54
1635839100000|2021-11-02 07:45:00|117633.1|117533.1|117630.9|117530.9|117633.7|117533.7|117630.4|117530.4|15
1635839400000|2021-11-02 07:50:00|117629.9|117529.9|117627.6|117527.6|117632|117532|117620.4|117520.4|68
1635839700000|2021-11-02 07:55:00|117627.1|117527.1|117665|117565|117671.5|117571.5|117625.6|117525.6|118
1635840000000|2021-11-02 08:00:00|117665.5|117565.5|117678.1|117578.1|117686.6|117586.6|117659.5|117559.5|138
1635840300000|2021-11-02 08:05:00|117679.6|117579.6|117684.4|117584.4|117800.2|117615.1|117675.1|117575.1|69
1635840600000|2021-11-02 08:10:00|117682.9|117582.9|117708|117608|117718.3|117618.3|117674.9|117574.9|112
1635840900000|2021-11-02 08:15:00|117701.5|117601.5|117674.7|117574.7|117701.5|117601.5|117672.9|117572.9|37
1635841200000|2021-11-02 08:20:00|117675.5|117575.5|117674|117574|117676.5|117576.5|117666|117566|31
1635841500000|2021-11-02 08:25:00|117674.3|117574.3|117670.6|117570.6|117678|117578|117664.1|117564.1|124
1635841800000|2021-11-02 08:30:00|117670|117570|117681.9|117581.9|117682.9|117582.9|117665.5|117565.5|156
1635842100000|2021-11-02 08:35:00|117682.9|117582.9|117742|117642|117857.1|117682.1|117681.4|117581.4|166
1635842400000|2021-11-02 08:40:00|117741.4|117641.4|117738|117638|117742.9|117642.9|117733.1|117633.1|48
1635842700000|2021-11-02 08:45:00|117737.5|117637.5|117737.2|117637.2|117748.3|117648.3|117736.6|117636.6|68
1635843000000|2021-11-02 08:50:00|117737.5|117637.5|117736|117636|117757.3|117657.3|117733|117633|61
1635843300000|2021-11-02 08:55:00|117736.5|117636.5|117749.4|117649.4|117799.4|117699.4|117736|117636|116
1635843600000|2021-11-02 09:00:00|117749.6|117649.6|117746.4|117646.4|117759.1|117659.1|117744.5|117644.5|36
1635843900000|2021-11-02 09:05:00|117746.7|117646.7|117732|117632|117746.7|117646.7|117722.1|117622.1|13
1635844200000|2021-11-02 09:10:00|117736.6|117636.6|117769|117569|117769|117642.1|117718.5|117568|42
1635844500000|2021-11-02 09:15:00|117768.5|117568.5|117764|117564|117768.5|117568.5|117764|117564|7
1635844800000|2021-11-02 09:20:00|117766.1|117566.1|117704.5|117604.5|117773.6|117610|117704.5|117559.3|14
1635845100000|2021-11-02 09:25:00|117706.3|117606.3|117706|117606|117710|117610|117704|117604|14
1635845400000|2021-11-02 09:30:00|117705.7|117605.7|117700|117600|117706|117606|117700|117600|8
1635845700000|2021-11-02 09:35:00|117697.4|117597.4|117810|117610|117812|117658.5|117691|117591|79
1635846000000|2021-11-02 09:40:00|117810.5|117610.5|117762|117662|117810.5|117662|117756.5|117606.5|31
1635846300000|2021-11-02 09:45:00|117760|117660|117760|117660|117760|117660|117759|117659|9
1635846600000|2021-11-02 09:50:00|117761|117661|117850.3|117650.3|117854|117679.5|117761|117617|28
1635846900000|2021-11-02 09:55:00|117850.8|117650.8|117842|117642|117851.3|117651.3|117842|117642|24
1635847200000|2021-11-02 10:00:00|117855|117655|117850|117650|117855|117692.5|117792.5|117644.5|8
1635847500000|2021-11-02 10:05:00|117853.8|117653.8|117850|117650|117853.8|117694|117794|117650|7
1635847800000|2021-11-02 10:10:00|117847|117647|117824.3|117624.3|117847|117647|117824.3|117624.3|4
1635848100000|2021-11-02 10:15:00|117835.3|117635.3|117783.5|117583.5|117836.8|117636.8|117783.5|117583.5|34
1635848400000|2021-11-02 10:20:00|117784|117584|117770.1|117670.1|117833.3|117680.1|117726.5|117571.7|30
1635848700000|2021-11-02 10:25:00|117770|117670|117789.8|117689.8|117807|117707|117766.5|117666.5|28
1635849000000|2021-11-02 10:30:00|117790.1|117690.1|117838.5|117638.5|117839|117690.1|117790.1|117638.5|5
1635849600000|2021-11-02 10:40:00|117841|117641|117838.5|117638.5|117841|117641|117838.5|117638.5|2
1635849900000|2021-11-02 10:45:00|117840|117640|117838.5|117638.5|117841.5|117696.5|117796.5|117638.5|14
1635850200000|2021-11-02 10:50:00|117839.5|117639.5|117840.1|117640.1|117840.1|117640.1|117839.5|117639.5|2
1635850500000|2021-11-02 10:55:00|117839|117639|117807.5|117607.5|117840.1|117682|117777.4|117603|13
1635850800000|2021-11-02 11:00:00|117806|117606|117809|117609|117809|117609|117806|117606|3
1635851100000|2021-11-02 11:05:00|117809.5|117609.5|117814.7|117614.7|117814.7|117614.7|117809.5|117609.5|6
1635851700000|2021-11-02 11:15:00|117815|117615|117792.9|117692.9|117844.6|117695.8|117776|117615|63
1635852000000|2021-11-02 11:20:00|117792.7|117692.7|117795|117695|117795|117695|117792.7|117692.7|9
1635852300000|2021-11-02 11:25:00|117794.7|117694.7|117789.1|117689.1|117794.7|117694.7|117789.1|117689.1|8
1635852600000|2021-11-02 11:30:00|117789.6|117689.6|117789|117689|117789.6|117689.6|117788.5|117688.5|3
1635852900000|2021-11-02 11:35:00|117787|117687|117780|117680|117787|117687|117779.5|117679.5|5
1635853200000|2021-11-02 11:40:00|117778.5|117678.5|117776.5|117676.5|117781.1|117681.1|117762.5|117662.5|20
1635853500000|2021-11-02 11:45:00|117776|117676|117776|117676|117776|117676|117776|117676|1
1635854100000|2021-11-02 11:55:00|117770.5|117670.5|117750.5|117650.5|117776.5|117676.5|117731|117631|44
1635854400000|2021-11-02 12:00:00|117750|117650|117750|117650|117750|117650|117750|117650|1
1635854700000|2021-11-02 12:05:00|117747|117647|117748|117648|117796.5|117671.3|117746.5|117596.5|20
1635855000000|2021-11-02 12:10:00|117748.5|117648.5|117748|117648|117748.5|117648.5|117748|117648|4
1635855300000|2021-11-02 12:15:00|117747.5|117647.5|117748.5|117648.5|117750|117650|117742.5|117642.5|14
1635855600000|2021-11-02 12:20:00|117748|117648|117748|117648|117749|117649|117746.5|117646.5|9
1635855900000|2021-11-02 12:25:00|117746.5|117646.5|117789|117589|117789|117646.5|117739|117589|21
1635856200000|2021-11-02 12:30:00|117789.5|117589.5|117789|117589|117789.5|117589.5|117789|117589|8
1635856500000|2021-11-02 12:35:00|117780.4|117580.4|117772.9|117572.9|117780.9|117580.9|117771|117571|6
1635856800000|2021-11-02 12:40:00|117772.4|117572.4|117766.9|117566.9|117772.4|117572.4|117766.6|117566.6|7
1635857100000|2021-11-02 12:45:00|117769.5|117569.5|117782.5|117582.5|117787.5|117624.5|117724.5|117567.5|23
1635857400000|2021-11-02 12:50:00|117784|117584|117776.5|117576.5|117784|117584|117776.5|117576.5|5
1635857700000|2021-11-02 12:55:00|117777.3|117577.3|117777.3|117577.3|117777.3|117577.3|117777.3|117577.3|1
1635858000000|2021-11-02 13:00:00|117776.6|117576.6|117776.5|117576.5|117776.6|117576.6|117776.5|117576.5|2
1635858300000|2021-11-02 13:05:00|117776|117576|117761.5|117561.5|117776.5|117576.5|117761.5|117561.5|4
1635858600000|2021-11-02 13:10:00|117764.5|117564.5|117764.5|117564.5|117764.5|117564.5|117764.5|117564.5|1
1635858900000|2021-11-02 13:15:00|117726.5|117626.5|117726|117626|117726.5|117626.5|117726|117626|2
1635859200000|2021-11-02 13:20:00|117725|117625|117732|117632|117768.5|117634.5|117719.5|117565|23
1635859500000|2021-11-02 13:25:00|117731.5|117631.5|117722.5|117622.5|117740|117640|117722.5|117622.5|34
1635859800000|2021-11-02 13:30:00|117722|117622|117789.5|117589.5|117789.5|117639.5|117703|117589|46
1635860100000|2021-11-02 13:35:00|117784.4|117584.4|117781.5|117581.5|117794|117594|117779.5|117579.5|22
1635860400000|2021-11-02 13:40:00|117783.5|117583.5|117791.5|117591.5|117791.5|117591.5|117779|117579|12
1635860700000|2021-11-02 13:45:00|117795|117595|117800|117600|117800.5|117600.5|117795|117595|6
1635861000000|2021-11-02 13:50:00|117800.5|117600.5|117830|117630|117830|117680.5|117764|117600.5|32
1635861300000|2021-11-02 13:55:00|117833|117633|117835|117635|117836|117636|117833|117633|8
1635861600000|2021-11-02 14:00:00|117832|117632|117832|117632|117832|117632|117832|117632|1
1635861900000|2021-11-02 14:05:00|117831.5|117631.5|117831|117631|117831.5|117631.5|117831|117631|4
1635862200000|2021-11-02 14:10:00|117830.5|117630.5|117785.5|117685.5|117830.5|117687.5|117784.5|117630.5|6
1635862500000|2021-11-02 14:15:00|117786.5|117686.5|117799.5|117699.5|117800|117700|117786.5|117686.5|16
1635862800000|2021-11-02 14:20:00|117800|117700|117805.2|117705.2|117805.2|117705.2|117799.5|117699.5|9
1635863100000|2021-11-02 14:25:00|117805.7|117705.7|117862.9|117762.9|117888.5|117788.5|117805|117705|55
1635863400000|2021-11-02 14:30:00|117863.1|117763.1|117874|117774|117919.8|117819.8|117862.9|117762.9|136
1635863700000|2021-11-02 14:35:00|117873|117773|117855.4|117755.4|117873|117773|117841.2|117741.2|66
1635864000000|2021-11-02 14:40:00|117854.4|117754.4|117858.3|117758.3|117901.5|117768.7|117837.8|117690.9|67
1635864300000|2021-11-02 14:45:00|117857.7|117757.7|117862.5|117762.5|117873|117773|117849.5|117749.5|31
1635864600000|2021-11-02 14:50:00|117866.8|117766.8|117852.2|117752.2|117868|117768|117847.8|117747.8|33
1635864900000|2021-11-02 14:55:00|117850.7|117750.7|117867.7|117767.7|117873.5|117773.5|117848.7|117748.7|28
1635865200000|2021-11-02 15:00:00|117861.5|117761.5|117893.8|117693.8|117900|117761.5|117844|117693.8|23
1635865500000|2021-11-02 15:05:00|117893.3|117693.3|117907.5|117707.5|117908|117708|117888|117688|23
1635865800000|2021-11-02 15:10:00|117910|117710|117910.5|117710.5|117911.5|117711.5|117909.8|117709.8|10
1635866100000|2021-11-02 15:15:00|117911.2|117711.2|117884.8|117684.8|117911.2|117757.1|117852.9|117684.8|23
1635866400000|2021-11-02 15:20:00|117884.5|117684.5|117860|117760|117888.7|117771|117837.5|117682.9|32
1635866700000|2021-11-02 15:25:00|117858.3|117758.3|117845.6|117745.6|117905.9|117760|117845.6|117705.1|18
1635867000000|2021-11-02 15:30:00|117896.2|117696.2|117856.8|117756.8|117897|117756.8|117842.2|117692|26
1635867300000|2021-11-02 15:35:00|117856.3|117756.3|117855.5|117755.5|117860.3|117760.3|117852.4|117752.4|20
1635867600000|2021-11-02 15:40:00|117852.7|117752.7|117849.3|117749.3|117852.7|117752.7|117840.5|117740.5|19
1635867900000|2021-11-02 15:45:00|117849|117749|117859.8|117759.8|117862.9|117762.9|117847|117747|33
1635868200000|2021-11-02 15:50:00|117859.3|117759.3|117923|117723|117925.4|117773.9|117859.3|117722|48
1635868500000|2021-11-02 15:55:00|117923.5|117723.5|117875.2|117775.2|117923.5|117778.7|117874.7|117723.5|9
1635868800000|2021-11-02 16:00:00|117880.9|117780.9|117926.2|117726.2|117927.9|117788.7|117879.9|117726.2|24
1635869100000|2021-11-02 16:05:00|117925.7|117725.7|117886.7|117786.7|117926.2|117786.7|117878.2|117725.7|17
1635869400000|2021-11-02 16:10:00|117883.9|117783.9|117926|117726|117926.9|117786.7|117877.9|117726|16
1635869700000|2021-11-02 16:15:00|117926.5|117726.5|117875.5|117775.5|117926.5|117776|117873.7|117726|7
1635870000000|2021-11-02 16:20:00|117875|117775|117873.9|117773.9|117875|117775|117869.5|117769.5|16
1635870300000|2021-11-02 16:25:00|117874.4|117774.4|117874.9|117774.9|117877.7|117777.7|117874.4|117774.4|9
1635870600000|2021-11-02 16:30:00|117875.4|117775.4|117904.6|117804.6|117917.3|117817.3|117874.2|117774.2|31
1635870900000|2021-11-02 16:35:00|117902|117802|117901.7|117801.7|117902|117802|117900.7|117800.7|5
1635871200000|2021-11-02 16:40:00|117901.2|117801.2|117905.5|117805.5|117905.5|117805.5|117900.7|117800.7|14
1635871500000|2021-11-02 16:45:00|117906|117806|117911.5|117811.5|117925|117825|117905.5|117805.5|15
1635871800000|2021-11-02 16:50:00|117912|117812|117930|117830|117935.8|117835.8|117912|117812|40
1635872100000|2021-11-02 16:55:00|117929.8|117829.8|117946|117846|117946|117846|117929.8|117829.8|14
1635872400000|2021-11-02 17:00:00|117949.5|117849.5|117980.3|117880.3|118045.5|117892|117949.5|117801|74
1635872700000|2021-11-02 17:05:00|117980|117880|117975|117875|117980.5|117880.5|117974.5|117874.5|11
1635873000000|2021-11-02 17:10:00|118024|117824|117988.1|117788.1|118024|117858|117930.1|117779.1|51
1635873300000|2021-11-02 17:15:00|117933.3|117833.3|117938.5|117838.5|117939.3|117839.3|117933.3|117833.3|16
1635873600000|2021-11-02 17:20:00|117938|117838|117938.3|117838.3|117938.3|117838.3|117938|117838|2
1635873900000|2021-11-02 17:25:00|117938.5|117838.5|118009.4|117809.4|118013|117856|117920.1|117805.8|38
1635874200000|2021-11-02 17:30:00|118010.1|117810.1|118018.4|117818.4|118018.4|117818.4|118010.1|117810.1|6
1635874500000|2021-11-02 17:35:00|118019.2|117819.2|118023.5|117823.5|118027|117827|118018.4|117818.4|13
1635874800000|2021-11-02 17:40:00|118021.9|117821.9|117971.9|117871.9|118021.9|117871.9|117971.4|117821.9|3
1635875100000|2021-11-02 17:45:00|117973.5|117873.5|117968.8|117868.8|117973.5|117873.5|117968.8|117868.8|6
1635875400000|2021-11-02 17:50:00|117969|117869|117939.6|117839.6|117969|117869|117938|117838|20
1635875700000|2021-11-02 17:55:00|117956|117856|117956|117856|117970.6|117870.6|117948.3|117848.3|54
1635876000000|2021-11-02 18:00:00|117959.5|117859.5|118014.5|117914.5|118017.9|117917.9|117959.5|117859.5|97
1635876300000|2021-11-02 18:05:00|118016|117916|118010.5|117910.5|118066.5|117929.1|118010|117865|37
1635876600000|2021-11-02 18:10:00|118010|117910|118019.3|117919.3|118031.8|117931.8|118006|117906|33
1635876900000|2021-11-02 18:15:00|118015|117915|117990.5|117890.5|118015|117915|117990.5|117890.5|17
1635877200000|2021-11-02 18:20:00|117987.8|117887.8|117995|117895|118050|117896.7|117974.2|117829.5|29
1635877500000|2021-11-02 18:25:00|118002|117902|118060.5|117860.5|118060.5|117907.5|117990|117850|27
1635877800000|2021-11-02 18:30:00|118060|117860|118055|117855|118065.5|117934.5|118011.5|117850|47
1635878100000|2021-11-02 18:35:00|118052|117852|118053|117853|118058.5|117858.5|118052|117852|8
1635878400000|2021-11-02 18:40:00|118000.1|117900.1|118000.1|117900.1|118000.1|117900.1|117999|117899|3
1635878700000|2021-11-02 18:45:00|118006.5|117906.5|118064.1|117864.1|118064.1|117920|118006.5|117861.5|13
1635879000000|2021-11-02 18:50:00|118064|117864|118053.6|117853.6|118064|117910.1|118008.5|117851.5|7
1635879300000|2021-11-02 18:55:00|118054|117854|118010.1|117910.1|118055|117910.1|118009|117854|4
1635879600000|2021-11-02 19:00:00|118010|117910|118010|117910|118010|117910|118010|117910|1
1635880500000|2021-11-02 19:15:00|118005.5|117905.5|118055|117855|118055|117905.5|118005|117855|3
1635880800000|2021-11-02 19:20:00|118055.5|117855.5|118010|117910|118060.1|117910|118010|117855.5|4
1635881700000|2021-11-02 19:35:00|118011.3|117911.3|118015.3|117915.3|118015.3|117915.3|118011.3|117911.3|5
1635882300000|2021-11-02 19:45:00|118015|117915|118015.8|117915.8|118015.8|117915.8|118015|117915|3
1635882900000|2021-11-02 19:55:00|118017.3|117917.3|118030|117930|118030.8|117930.8|118015.8|117915.8|9
1635897600000|2021-11-03 00:00:00|118068.3|117868.3|118074|117974|118150|117978|118055|117855|207
1635897900000|2021-11-03 00:05:00|118076.6|117976.6|118124.5|118024.5|118140|118040|118058.3|117958.3|334
1635898200000|2021-11-03 00:10:00|118129.6|118029.6|118207.9|118107.9|118218|118118|118122.8|118022.8|309
1635898500000|2021-11-03 00:15:00|118208|118108|118200.4|118100.4|118252.5|118152.5|118190|118090|211
1635898800000|2021-11-03 00:20:00|118202.1|118102.1|118284.5|118184.5|118290.1|118190.1|118194.5|118094.5|294
1635899100000|2021-11-03 00:25:00|118282.8|118182.8|118292.5|118192.5|118314.1|118214.1|118277.2|118177.2|221
1635899400000|2021-11-03 00:30:00|118292.9|118192.9|118293.4|118193.4|118317.1|118217.1|118264.5|118164.5|161
1635899700000|2021-11-03 00:35:00|118285.1|118185.1|118254.5|118154.5|118287.1|118187.1|118233.7|118133.7|197
1635900000000|2021-11-03 00:40:00|118251.5|118151.5|118240|118140|118261.4|118161.4|118237.7|118137.7|120
1635900300000|2021-11-03 00:45:00|118240.5|118140.5|118208.3|118108.3|118260.5|118160.5|118208.3|118108.3|104
1635900600000|2021-11-03 00:50:00|118208.5|118108.5|118223.3|118123.3|118232.1|118132.1|118208.3|118108.3|109
1635900900000|2021-11-03 00:55:00|118224.8|118124.8|118232.5|118132.5|118246.1|118146.1|118196.1|118096.1|154
1635901200000|2021-11-03 01:00:00|118235.1|118135.1|118204.4|118104.4|118242.5|118142.5|118181.4|118081.4|238
1635901500000|2021-11-03 01:05:00|118207.6|118107.6|118196.4|118096.4|118214.4|118114.4|118165.5|118065.5|201
1635901800000|2021-11-03 01:10:00|118200.1|118100.1|118187.6|118087.6|118202|118102|118172|118072|135
1635902100000|2021-11-03 01:15:00|118188.1|118088.1|118189.1|118089.1|118214.1|118114.1|118186.7|118086.7|120
1635902400000|2021-11-03 01:20:00|118187.5|118087.5|118200.8|118100.8|118207.5|118107.5|118180.6|118080.6|158
1635902700000|2021-11-03 01:25:00|118200.4|118100.4|118210|118110|118233.9|118133.9|118200.4|118100.4|153
1635903000000|2021-11-03 01:30:00|118210.9|118110.9|118213.4|118113.4|118235.5|118135.5|118200.6|118100.6|230
1635903300000|2021-11-03 01:35:00|118213|118113|118223|118123|118230.5|118130.5|118198.1|118098.1|317
1635903600000|2021-11-03 01:40:00|118221|118121|118242.5|118142.5|118246|118146|118206|118106|192
1635903900000|2021-11-03 01:45:00|118243|118143|118259.5|118159.5|118268.1|118168.1|118215.5|118115.5|241
1635904200000|2021-11-03 01:50:00|118260.5|118160.5|118240.4|118140.4|118282|118182|118237.5|118137.5|500
1635904500000|2021-11-03 01:55:00|118239.4|118139.4|118267.5|118167.5|118297.1|118197.1|118231.4|118131.4|323
1635904800000|2021-11-03 02:00:00|118268.1|118168.1|118232.5|118132.5|118275.4|118175.4|118224|118124|279
1635905100000|2021-11-03 02:05:00|118232.6|118132.6|118262.9|118162.9|118270.1|118170.1|118220|118120|197
1635905400000|2021-11-03 02:10:00|118263|118163|118242.4|118142.4|118274.9|118174.9|118239.9|118139.9|161
1635905700000|2021-11-03 02:15:00|118242.1|118142.1|118253.6|118153.6|118268.9|118168.9|118241|118141|139
1635906000000|2021-11-03 02:20:00|118254.1|118154.1|118230.6|118130.6|118261.1|118161.1|118220.9|118120.9|203
1635906300000|2021-11-03 02:25:00|118231.1|118131.1|118233.8|118133.8|118247.5|118147.5|118231.1|118131.1|118
1635906600000|2021-11-03 02:30:00|118234.1|118134.1|118245.1|118145.1|118245.1|118145.1|118220.4|118120.4|129
1635906900000|2021-11-03 02:35:00|118245|118145|118231.1|118131.1|118272.5|118172.5|118215.3|118115.3|209
1635907200000|2021-11-03 02:40:00|118229.2|118129.2|118242.1|118142.1|118252|118152|118217|118117|205
1635907500000|2021-11-03 02:45:00|118242.6|118142.6|118235|118135|118245|118145|118219.4|118119.4|125
1635907800000|2021-11-03 02:50:00|118238|118138|118242|118142|118256|118156|118228.8|118128.8|141
1635908100000|2021-11-03 02:55:00|118241.4|118141.4|118315|118215|118315.5|118215.5|118222|118122|251
1635908400000|2021-11-03 03:00:00|118313.2|118213.2|118320.4|118220.4|118344.1|118244.1|118310.4|118210.4|156
1635908700000|2021-11-03 03:05:00|118323.8|118223.8|118291.9|118191.9|118334.4|118234.4|118289|118189|211
1635909000000|2021-11-03 03:10:00|118291|118191|118269|118169|118310.3|118210.3|118264.1|118164.1|245
1635909300000|2021-11-03 03:15:00|118265.4|118165.4|118271.4|118171.4|118289.4|118189.4|118260.5|118160.5|101
1635909600000|2021-11-03 03:20:00|118271|118171|118256|118156|118272.5|118172.5|118248.1|118148.1|62
1635909900000|2021-11-03 03:25:00|118255.4|118155.4|118302|118202|118307.1|118207.1|118248.9|118148.9|96
1635910200000|2021-11-03 03:30:00|118306.2|118206.2|118300.8|118200.8|118312.6|118212.6|118290.1|118190.1|118
1635910500000|2021-11-03 03:35:00|118301.8|118201.8|118313.4|118213.4|118353|118253|118299.6|118199.6|149
1635910800000|2021-11-03 03:40:00|118314.8|118214.8|118280.8|118180.8|118331.9|118231.9|118274.5|118174.5|153
1635911100000|2021-11-03 03:45:00|118280.6|118180.6|118297.1|118197.1|118299.5|118199.5|118280.5|118180.5|128
1635911400000|2021-11-03 03:50:00|118292.4|118192.4|118305|118205|118315.9|118215.9|118285.4|118185.4|147
1635911700000|2021-11-03 03:55:00|118303.6|118203.6|118290.4|118190.4|118314.4|118214.4|118290.4|118190.4|154
1635912000000|2021-11-03 04:00:00|118291.9|118191.9|118277.1|118177.1|118296.5|118196.5|118266.4|118166.4|91
1635912300000|2021-11-03 04:05:00|118276.4|118176.4|118315.5|118215.5|118318.4|118218.4|118267.1|118167.1|86
1635912600000|2021-11-03 04:10:00|118318.4|118218.4|118316.6|118216.6|118326|118226|118314.5|118214.5|93
1635912900000|2021-11-03 04:15:00|118307.1|118207.1|118294.6|118194.6|118308.1|118208.1|118294.6|118194.6|50
1635913200000|2021-11-03 04:20:00|118299.1|118199.1|118295.9|118195.9|118334.6|118234.6|118288.4|118188.4|126
1635913500000|2021-11-03 04:25:00|118295.4|118195.4|118300.5|118200.5|118309.6|118209.6|118294.6|118194.6|94
1635913800000|2021-11-03 04:30:00|118301|118201|118306.5|118206.5|118307.5|118207.5|118292.8|118192.8|41
1635914100000|2021-11-03 04:35:00|118307|118207|118310.4|118210.4|118318.4|118218.4|118295.4|118195.4|88
1635914400000|2021-11-03 04:40:00|118311.4|118211.4|118326.4|118226.4|118329|118229|118311.4|118211.4|70
1635914700000|2021-11-03 04:45:00|118326.9|118226.9|118344.6|118244.6|118346.1|118246.1|118323.1|118223.1|95
1635915000000|2021-11-03 04:50:00|118344|118244|118358|118258|118371.1|118271.1|118341|118241|123
1635915300000|2021-11-03 04:55:00|118358.4|118258.4|118350|118250|118385.4|118285.4|118346.4|118246.4|211
1635915600000|2021-11-03 05:00:00|118351.8|118251.8|118345.5|118245.5|118375.9|118275.9|118342.5|118242.5|146
1635915900000|2021-11-03 05:05:00|118344.6|118244.6|118336|118236|118355|118255|118328|118228|132
1635916200000|2021-11-03 05:10:00|118341.6|118241.6|118329.4|118229.4|118355.5|118255.5|118329.3|118229.3|137
1635916500000|2021-11-03 05:15:00|118327.6|118227.6|118312.4|118212.4|118342.1|118242.1|118303.4|118203.4|198
1635916800000|2021-11-03 05:20:00|118315.9|118215.9|118326.4|118226.4|118348.8|118248.8|118309.5|118209.5|163
1635917100000|2021-11-03 05:25:00|118327|118227|118310.4|118210.4|118331.9|118231.9|118306.4|118206.4|266
1635917400000|2021-11-03 05:30:00|118311.5|118211.5|118335.4|118235.4|118338.5|118238.5|118309|118209|177
1635917700000|2021-11-03 05:35:00|118337.4|118237.4|118322.3|118222.3|118345|118245|118306.1|118206.1|157
1635918000000|2021-11-03 05:40:00|118320.6|118220.6|118340.1|118240.1|118345|118245|118313|118213|132
1635918300000|2021-11-03 05:45:00|118341.6|118241.6|118360.9|118260.9|118363.6|118263.6|118336|118236|122
1635918600000|2021-11-03 05:50:00|118360.4|118260.4|118340|118240|118380.6|118280.6|118335|118235|162
1635918900000|2021-11-03 05:55:00|118326.1|118226.1|118342|118242|118355.9|118255.9|118314.5|118214.5|68
1635919200000|2021-11-03 06:00:00|118348.4|118248.4|118351.5|118251.5|118377|118277|118340.5|118240.5|124
1635919500000|2021-11-03 06:05:00|118352.9|118252.9|118345|118245|118365|118265|118331.1|118231.1|201
1635919800000|2021-11-03 06:10:00|118345.4|118245.4|118323.5|118223.5|118348.5|118248.5|118321.1|118221.1|137
1635920100000|2021-11-03 06:15:00|118327|118227|118313|118213|118327|118227|118305|118205|120
1635920400000|2021-11-03 06:20:00|118314.5|118214.5|118274.1|118174.1|118315.7|118215.7|118267.5|118167.5|219
1635920700000|2021-11-03 06:25:00|118273.6|118173.6|118319.9|118219.9|118324.1|118224.1|118256.4|118156.4|157
1635921000000|2021-11-03 06:30:00|118324.3|118224.3|118315|118215|118325|118225|118306.5|118206.5|53
1635921300000|2021-11-03 06:35:00|118320|118220|118313.4|118213.4|118323.5|118223.5|118306.4|118206.4|36
1635921600000|2021-11-03 06:40:00|118313.9|118213.9|118318.9|118218.9|118340.4|118240.4|118307.1|118207.1|91
1635921900000|2021-11-03 06:45:00|118320.8|118220.8|118300|118200|118330.4|118230.4|118300|118200|63
1635922200000|2021-11-03 06:50:00|118299|118199|118297.6|118197.6|118301.3|118201.3|118285.5|118185.5|114
1635922500000|2021-11-03 06:55:00|118298.1|118198.1|118315|118215|118315|118215|118296.6|118196.6|22
1635922800000|2021-11-03 07:00:00|118315.5|118215.5|118310.3|118210.3|118317.4|118217.4|118303.5|118203.5|54
1635923100000|2021-11-03 07:05:00|118310.8|118210.8|118303.3|118203.3|118314.5|118214.5|118294.4|118194.4|48
1635923400000|2021-11-03 07:10:00|118302.8|118202.8|118300|118200|118312.7|118212.7|118297.5|118197.5|49
1635923700000|2021-11-03 07:15:00|118299.5|118199.5|118298|118198|118300.5|118200.5|118296.9|118196.9|25
1635924000000|2021-11-03 07:20:00|118296.9|118196.9|118240|118140|118317.5|118197.5|118240|118109.9|76
1635924300000|2021-11-03 07:25:00|118240.4|118140.4|118230|118130|118240.9|118140.9|118230|118130|18
1635924600000|2021-11-03 07:30:00|118231|118131|118243|118143|118248.6|118148.6|118230|118130|38
1635924900000|2021-11-03 07:35:00|118241.4|118141.4|118240.4|118140.4|118244.4|118144.4|118240.4|118140.4|13
1635925200000|2021-11-03 07:40:00|118245.5|118145.5|118281.7|118181.7|118281.7|118181.7|118245.5|118145.5|62
1635925500000|2021-11-03 07:45:00|118281.1|118181.1|118287|118187|118287|118187|118269|118169|49
1635925800000|2021-11-03 07:50:00|118283|118183|118278|118178|118289|118189|118277.4|118177.4|18
1635926100000|2021-11-03 07:55:00|118277|118177|118293.4|118193.4|118293.4|118193.4|118277|118177|48
1635926400000|2021-11-03 08:00:00|118296.6|118196.6|118284.4|118184.4|118297|118197|118282.5|118182.5|52
1635926700000|2021-11-03 08:05:00|118294|118194|118273|118173|118298.3|118198.3|118254.6|118154.6|69
1635927000000|2021-11-03 08:10:00|118273.4|118173.4|118268|118168|118284.4|118184.4|118260|118160|107
1635927300000|2021-11-03 08:15:00|118270.1|118170.1|118261|118161|118270.6|118170.6|118213.5|118113.5|162
1635927600000|2021-11-03 08:20:00|118260.4|118160.4|118261.6|118161.6|118274.9|118174.9|118260.4|118160.4|95
1635927900000|2021-11-03 08:25:00|118265.1|118165.1|118252.5|118152.5|118268.4|118168.4|118245|118145|51
1635928200000|2021-11-03 08:30:00|118252.1|118152.1|118271.6|118171.6|118280|118180|118244.7|118144.7|61
1635928500000|2021-11-03 08:35:00|118272.3|118172.3|118274.9|118174.9|118276.3|118176.3|118271.9|118171.9|22
1635928800000|2021-11-03 08:40:00|118277|118177|118287.3|118187.3|118289.3|118189.3|118277|118177|37
1635929100000|2021-11-03 08:45:00|118286|118186|118288.6|118188.6|118293|118193|118286|118186|34
1635929400000|2021-11-03 08:50:00|118289.3|118189.3|118284.9|118184.9|118294.4|118194.4|118284.9|118184.9|13
1635929700000|2021-11-03 08:55:00|118285.7|118185.7|118279|118179|118285.7|118185.7|118277|118177|32
1635930000000|2021-11-03 09:00:00|118279.5|118179.5|118258.5|118158.5|118282|118182|118258|118158|35
1635930300000|2021-11-03 09:05:00|118259|118159|118224.4|118124.4|118259|118159|118207.5|118107.5|52
1635930600000|2021-11-03 09:10:00|118224.9|118124.9|118323|118123|118325.1|118173|118224.9|118119.5|51
1635930900000|2021-11-03 09:15:00|118323.5|118123.5|118321.1|118121.1|118323.5|118123.5|118318.5|118118.5|14
1635931200000|2021-11-03 09:20:00|118320.6|118120.6|118321.9|118121.9|118323.7|118123.7|118318.5|118118.5|7
1635931500000|2021-11-03 09:25:00|118321.5|118121.5|118264.1|118164.1|118321.5|118166.7|118263.8|118117.2|20
1635931800000|2021-11-03 09:30:00|118263.6|118163.6|118236.8|118136.8|118263.6|118163.6|118232.1|118132.1|18
1635932100000|2021-11-03 09:35:00|118236.1|118136.1|118262|118162|118265|118165|118233.2|118133.2|30
1635932400000|2021-11-03 09:40:00|118261.5|118161.5|118261.5|118161.5|118263.3|118163.3|118260|118160|11
1635932700000|2021-11-03 09:45:00|118263.5|118163.5|118260|118160|118319|118174.5|118252.5|118117.5|40
1635933000000|2021-11-03 09:50:00|118259.9|118159.9|118231.5|118131.5|118260|118160|118230.2|118130.2|21
1635933300000|2021-11-03 09:55:00|118230.8|118130.8|118267.5|118167.5|118280|118180|118230.8|118130.8|42
1635933600000|2021-11-03 10:00:00|118269.5|118169.5|118288|118188|118318|118188.6|118267|118117.1|43
1635933900000|2021-11-03 10:05:00|118288.5|118188.5|118337.5|118237.5|118386.5|118237.5|118288.5|118168.2|53
1635934200000|2021-11-03 10:10:00|118337|118237|118296|118196|118337|118237|118296|118196|22
1635934500000|2021-11-03 10:15:00|118298.5|118198.5|118354.8|118254.8|118355.8|118255.8|118298.5|118198.5|62
1635934800000|2021-11-03 10:20:00|118353.2|118253.2|118325.7|118225.7|118404.2|118258.2|118325.7|118189.6|35
1635935100000|2021-11-03 10:25:00|118325.8|118225.8|118312.5|118212.5|118327.4|118227.4|118310.3|118210.3|21
1635935400000|2021-11-03 10:30:00|118313.1|118213.1|118307|118207|118313.2|118213.2|118305|118205|27
1635935700000|2021-11-03 10:35:00|118311|118211|118311.5|118211.5|118376.6|118214.7|118307|118158.2|18
1635936000000|2021-11-03 10:40:00|118312.5|118212.5|118312.5|118212.5|118312.5|118212.5|118306.1|118206.1|8
1635936300000|2021-11-03 10:45:00|118312|118212|118315|118215|118316.9|118216.9|118312|118212|16
1635936600000|2021-11-03 10:50:00|118316|118216|118314.5|118214.5|118382.5|118241.5|118314.4|118182.5|37
1635936900000|2021-11-03 10:55:00|118315|118215|118346.5|118246.5|118346.5|118246.5|118314|118214|26
1635937200000|2021-11-03 11:00:00|118343.5|118243.5|118341.4|118241.4|118401.1|118243.5|118336.5|118190|35
1635937500000|2021-11-03 11:05:00|118341.9|118241.9|118344.5|118244.5|118344.5|118244.5|118341.9|118241.9|9
1635937800000|2021-11-03 11:10:00|118345|118245|118352.5|118252.5|118353|118253|118344|118244|24
1635938100000|2021-11-03 11:15:00|118358.5|118258.5|118370.5|118270.5|118380|118280|118357.5|118257.5|43
1635938400000|2021-11-03 11:20:00|118370|118270|118377.4|118277.4|118388.9|118288.9|118353|118253|60
1635938700000|2021-11-03 11:25:00|118380.4|118280.4|118317|118217|118381.9|118281.9|118309.8|118209.8|45
1635939000000|2021-11-03 11:30:00|118317.5|118217.5|118311.9|118211.9|118340.5|118240.5|118311.4|118211.4|63
1635939300000|2021-11-03 11:35:00|118315.2|118215.2|118309.5|118209.5|118315.2|118215.2|118309|118209|16
1635939600000|2021-11-03 11:40:00|118309|118209|118311.6|118211.6|118357.2|118211.6|118290|118156.7|33
1635939900000|2021-11-03 11:45:00|118317.5|118217.5|118321.7|118221.7|118323.5|118223.5|118317.5|118217.5|13
1635940200000|2021-11-03 11:50:00|118329|118229|118340.4|118240.4|118355.5|118255.5|118329|118229|19
1635940500000|2021-11-03 11:55:00|118339.9|118239.9|118340.1|118240.1|118340.1|118240.1|118339.9|118239.9|2
1635940800000|2021-11-03 12:00:00|118341.1|118241.1|118318.7|118218.7|118341.1|118241.1|118311.8|118211.8|17
1635941100000|2021-11-03 12:05:00|118318.3|118218.3|118336.5|118136.5|118336.9|118219.8|118277.8|118134|37
1635941400000|2021-11-03 12:10:00|118330.5|118130.5|118363.5|118163.5|118375.2|118219|118286.9|118130.5|54
1635941700000|2021-11-03 12:15:00|118363.2|118163.2|118383.4|118183.4|118384|118184|118363.2|118163.2|34
1635942000000|2021-11-03 12:20:00|118382.5|118182.5|118420|118220|118420|118267.5|118335.1|118182.5|47
1635942300000|2021-11-03 12:25:00|118420.2|118220.2|118450.5|118250.5|118478.5|118312.5|118388.5|118220.2|86
1635942600000|2021-11-03 12:30:00|118450|118250|118422.2|118222.2|118450.5|118288.2|118373.5|118221.9|30
1635942900000|2021-11-03 12:35:00|118421.9|118221.9|118405.2|118205.2|118422.1|118222.1|118403.4|118203.4|34
1635943200000|2021-11-03 12:40:00|118404.7|118204.7|118412.1|118212.1|118414|118214|118404.7|118204.7|9
1635943500000|2021-11-03 12:45:00|118410.3|118210.3|118418.9|118218.9|118418.9|118218.9|118410.3|118210.3|9
1635944100000|2021-11-03 12:55:00|118419.5|118219.5|118419.5|118219.5|118419.5|118219.5|118418.9|118218.9|3
1635944400000|2021-11-03 13:00:00|118374|118274|118404|118304|118404.5|118304.5|118374|118274|19
1635944700000|2021-11-03 13:05:00|118406|118306|118408.1|118308.1|118408.5|118308.5|118406|118306|8
1635945000000|2021-11-03 13:10:00|118408.5|118308.5|118409|118309|118409|118309|118408.4|118308.4|12
1635945300000|2021-11-03 13:15:00|118408.4|118308.4|118458.9|118358.9|118519.3|118365.4|118407|118291.5|37
1635945600000|2021-11-03 13:20:00|118459.4|118359.4|118521.2|118421.2|118521.2|118421.2|118455.5|118355.5|47
1635945900000|2021-11-03 13:25:00|118521.7|118421.7|118507.5|118407.5|118545|118445|118492|118392|88
1635946200000|2021-11-03 13:30:00|118507|118407|118483.5|118383.5|118507.5|118407.5|118474.5|118374.5|54
1635946500000|2021-11-03 13:35:00|118483|118383|118509|118409|118509|118409|118483|118383|25
1635946800000|2021-11-03 13:40:00|118510.3|118410.3|118494.7|118394.7|118516.5|118416.5|118487|118387|63
1635947100000|2021-11-03 13:45:00|118494.2|118394.2|118498|118398|118502|118402|118489.5|118389.5|25
1635947400000|2021-11-03 13:50:00|118497.5|118397.5|118517.5|118417.5|118521.5|118421.5|118489|118389|37
1635947700000|2021-11-03 13:55:00|118519.5|118419.5|118548|118448|118566|118466|118519.5|118419.5|101
1635948000000|2021-11-03 14:00:00|118549.3|118449.3|118593.3|118493.3|118684.5|118520.1|118549.3|118449.3|111
1635948300000|2021-11-03 14:05:00|118592.8|118492.8|118624.4|118524.4|118688.3|118537.5|118590.8|118473.5|128
1635948600000|2021-11-03 14:10:00|118622.2|118522.2|118620.5|118520.5|118647.2|118547.2|118620.5|118520.5|49
1635948900000|2021-11-03 14:15:00|118623.5|118523.5|118709|118509|118717.1|118566.5|118623.5|118509|72
1635949200000|2021-11-03 14:20:00|118708|118508|118643.7|118543.7|118708.5|118558|118641.7|118505|26
1635949500000|2021-11-03 14:25:00|118644.7|118544.7|118637.1|118537.1|118696.4|118550.4|118634.4|118494.5|43
1635949800000|2021-11-03 14:30:00|118638.1|118538.1|118674|118474|118678.1|118538.6|118624.6|118468.4|34
1635950100000|2021-11-03 14:35:00|118673.8|118473.8|118621.2|118521.2|118675.5|118524.4|118609.7|118467.9|42
1635950400000|2021-11-03 14:40:00|118621.7|118521.7|118622.3|118522.3|118622.5|118522.5|118619.5|118519.5|39
1635950700000|2021-11-03 14:45:00|118622.5|118522.5|118620|118520|118659|118559|118620|118520|69
1635951000000|2021-11-03 14:50:00|118615|118515|118608|118508|118615|118515|118608|118508|5
1635951300000|2021-11-03 14:55:00|118606.5|118506.5|118602.5|118502.5|118606.5|118506.5|118587|118487|38
1635951600000|2021-11-03 15:00:00|118612.5|118512.5|118630|118530|118650.5|118550.5|118612.5|118512.5|28
1635951900000|2021-11-03 15:05:00|118629.5|118529.5|118650|118550|118695.6|118555|118629.5|118479|33
1635952200000|2021-11-03 15:10:00|118650.5|118550.5|118659.5|118559.5|118659.5|118559.5|118650|118550|14
1635952500000|2021-11-03 15:15:00|118659|118559|118638.6|118538.6|118659|118559|118638.6|118538.6|28
1635952800000|2021-11-03 15:20:00|118638.1|118538.1|118676.5|118476.5|118690|118541.5|118629|118476|39
1635953100000|2021-11-03 15:25:00|118629.5|118529.5|118673.5|118473.5|118679.5|118532.5|118625.6|118472.5|16
1635953400000|2021-11-03 15:30:00|118674|118474|118665|118465|118680|118530|118629.5|118462.5|39
1635953700000|2021-11-03 15:35:00|118663|118463|118663|118463|118665|118465|118663|118463|19
1635954000000|2021-11-03 15:40:00|118665.5|118465.5|118692|118492|118692|118492|118665.5|118465.5|41
1635954300000|2021-11-03 15:45:00|118695|118495|118643|118543|118703|118543|118640.5|118490.5|20
1635954600000|2021-11-03 15:50:00|118643.5|118543.5|118671.5|118471.5|118674|118543.5|118622|118463|35
1635954900000|2021-11-03 15:55:00|118673.5|118473.5|118633.5|118533.5|118675|118545|118609|118465.5|86
1635955200000|2021-11-03 16:00:00|118634|118534|118620|118520|118635|118535|118620|118520|28
1635955500000|2021-11-03 16:05:00|118620.5|118520.5|118635|118535|118635|118535|118618|118518|21
1635955800000|2021-11-03 16:10:00|118639|118539|118640.5|118540.5|118640.5|118540.5|118638|118538|11
1635956100000|2021-11-03 16:15:00|118627.5|118527.5|118638|118538|118645.5|118545.5|118625|118525|42
1635956400000|2021-11-03 16:20:00|118637.5|118537.5|118625|118525|118640|118540|118625|118525|63
1635956700000|2021-11-03 16:25:00|118615.5|118515.5|118620|118520|118623|118523|118615|118515|22
1635957000000|2021-11-03 16:30:00|118620.5|118520.5|118630.5|118530.5|118631.5|118531.5|118620.5|118520.5|14
1635957300000|2021-11-03 16:35:00|118629.5|118529.5|118624.5|118524.5|118629.5|118529.5|118615|118515|22
1635957600000|2021-11-03 16:40:00|118625|118525|118685.5|118485.5|118685.5|118537.5|118623.5|118483.5|27
1635957900000|2021-11-03 16:45:00|118637|118537|118638|118538|118638|118538|118637|118537|4
1635958200000|2021-11-03 16:50:00|118638.5|118538.5|118638.5|118538.5|118638.5|118538.5|118638.5|118538.5|1
1635958500000|2021-11-03 16:55:00|118638|118538|118636|118536|118638.5|118538.5|118635.5|118535.5|14
1635958800000|2021-11-03 17:00:00|118635.5|118535.5|118688.5|118488.5|118688.5|118535.5|118635|118477.5|20
1635959100000|2021-11-03 17:05:00|118689|118489|118688.5|118488.5|118689|118489|118688.5|118488.5|2
1635959400000|2021-11-03 17:10:00|118686.5|118486.5|118675|118475|118686.5|118486.5|118675|118475|4
1635959700000|2021-11-03 17:15:00|118695|118495|118690|118490|118695|118495|118685|118485|4
1635960900000|2021-11-03 17:35:00|118685|118485|118685|118485|118690|118490|118685|118485|4
1635961200000|2021-11-03 17:40:00|118675|118475|118630|118530|118680|118530|118630|118474|7
1635961500000|2021-11-03 17:45:00|118635|118535|118670|118470|118685|118535|118635|118470|11
1635961800000|2021-11-03 17:50:00|118681.3|118481.3|118670|118470|118690|118490|118670|118470|9
1635962100000|2021-11-03 17:55:00|118649|118449|118660|118460|118680.2|118480.2|118645|118445|20
1635962400000|2021-11-03 18:00:00|118655|118455|118597|118397|118655|118477.5|118570|118370|61
1635962700000|2021-11-03 18:05:00|118579.9|118429|118615|118415|118615|118429|118579.9|118405|10
1635963000000|2021-11-03 18:10:00|118620|118420|118615|118415|118625|118425|118615|118415|3
1635963300000|2021-11-03 18:15:00|118610|118410|118636|118436|118636|118436|118610|118410|6
1635963600000|2021-11-03 18:20:00|118628.8|118428.8|118550|118350|118628.8|118437.5|118550|118350|27
1635963900000|2021-11-03 18:25:00|118545|118345|118575|118375|118575|118375|118530|118330|25
1635964200000|2021-11-03 18:30:00|118574.5|118374.5|118645|118445|118654.4|118454.4|118572.5|118372.5|58
1635964500000|2021-11-03 18:35:00|118630|118430|118589.5|118389.5|118645|118445|118547.2|118347.2|60
1635964800000|2021-11-03 18:40:00|118572|118372|118514.5|118314.5|118593.5|118393.5|118492.2|118292.2|136
1635965100000|2021-11-03 18:45:00|118514|118314|118224|118024|118514|118314|118211|118011|146
1635965400000|2021-11-03 18:50:00|118247.5|118047.5|118255|118055|118281.3|118081.3|118185|117985|87
1635965700000|2021-11-03 18:55:00|118250.9|118050.9|118232|118078|118275|118080|118231|118040|46
1635966000000|2021-11-03 19:00:00|118261|118061|118322|118138|118330|118162|118206|118030|42
1635966300000|2021-11-03 19:05:00|118325|118142.4|118280|118080|118348|118182.4|118280|118080|41
1635966600000|2021-11-03 19:10:00|118297.5|118097.5|118271|118071|118297.5|118097.5|118265|118065|42
1635966900000|2021-11-03 19:15:00|118271.5|118071.5|118283|118083|118283.5|118083.5|118266.5|118066.5|65
1635967200000|2021-11-03 19:20:00|118283.5|118083.5|118333.5|118133.5|118349.5|118149.5|118283.5|118083.5|70
1635967500000|2021-11-03 19:25:00|118334|118134|118320|118120|118337.5|118137.5|118296.5|118096.5|24
1635967800000|2021-11-03 19:30:00|118308.5|118108.5|118285|118085|118310|118110|118285|118085|4
1635968100000|2021-11-03 19:35:00|118284|118084|118145|117945|118284|118084|118141|117941|80
1635968400000|2021-11-03 19:40:00|118144.5|117944.5|118175.5|117975.5|118176.5|117976.5|118135|117935|61
1635968700000|2021-11-03 19:45:00|118175|117975|118134|117934|118177|117977|118130|117930|50
1635969000000|2021-11-03 19:50:00|118133.5|117933.5|118139|117939|118168|117968|118133.5|117933.5|66
1635969300000|2021-11-03 19:55:00|118132.5|117932.5|118130|117930|118132.5|117932.5|118119|117919|28
1635969600000|2021-11-03 20:00:00|118135.5|117935.5|118135.5|117935.5|118135.5|117935.5|118135.5|117935.5|1
1635984000000|2021-11-04 00:00:00|118063.8|117805|118013.4|117813.4|118080|117824|117923.2|117723.2|171
1635984300000|2021-11-04 00:05:00|118012.9|117812.9|118015.8|117809|118080.8|117899.3|117935.5|117741|330
1635984600000|2021-11-04 00:10:00|118039|117806|117984|117784|118039|117810|117950|117750|209
1635984900000|2021-11-04 00:15:00|117989|117789|117976|117776|117989|117789|117930.4|117730.4|193
1635985200000|2021-11-04 00:20:00|117972.1|117772.1|118007.7|117807.7|118007.7|117845|117930.6|117770.6|62
1635985500000|2021-11-04 00:25:00|118005.1|117805.1|118021|117821|118067|117876.6|117960.1|117801|135
1635985800000|2021-11-04 00:30:00|118026|117826|117991.7|117891.7|118083.1|117907.5|117926.4|117786.4|172
1635986100000|2021-11-04 00:35:00|117999.1|117899.1|117961.9|117861.9|118085.1|117917.4|117961.9|117816|257
1635986400000|2021-11-04 00:40:00|117959.9|117859.9|117965|117865|118030.2|117869.5|117957.1|117811.9|174
1635986700000|2021-11-04 00:45:00|117965.9|117865.9|118050|117850|118065.1|117901.5|117962.5|117841|177
1635987000000|2021-11-04 00:50:00|118050.4|117850.4|118003.5|117903.5|118060|117908.7|117996.4|117846.1|122
1635987300000|2021-11-04 00:55:00|118006.5|117906.5|118045|117945|118080.5|117945|118003.5|117862.9|145
1635987600000|2021-11-04 01:00:00|118058.4|117958.4|118059.3|117959.3|118110.4|118010.4|118053|117953|322
1635987900000|2021-11-04 01:05:00|118059.9|117959.9|118113.4|118013.4|118145|118045|118055|117955|292
1635988200000|2021-11-04 01:10:00|118114|118014|118110.5|118010.5|118132.6|118032.6|118104.5|118004.5|184
1635988500000|2021-11-04 01:15:00|118112|118012|118112.6|118012.6|118146|118041|118081.4|117926.9|136
1635988800000|2021-11-04 01:20:00|118112.1|118012.1|118135.4|118035.4|118147|118047|118105|118005|117
1635989100000|2021-11-04 01:25:00|118137|118037|118098.4|117998.4|118154|118054|118095|117995|113
1635989400000|2021-11-04 01:30:00|118098|117998|118171.4|118071.4|118228|118128|118089|117989|325
1635989700000|2021-11-04 01:35:00|118172.9|118072.9|118126.1|118026.1|118173.9|118073.9|118122|118022|156
1635990000000|2021-11-04 01:40:00|118134|118034|118118.1|118018.1|118175.1|118034.3|118084.4|117910.4|158
1635990300000|2021-11-04 01:45:00|118118.7|118018.7|118137|118037|118177.5|118050|118099.5|117971.1|234
1635990600000|2021-11-04 01:50:00|118139.4|118039.4|118155.6|118055.6|118155.6|118055.6|118126.1|118026.1|218
1635990900000|2021-11-04 01:55:00|118156.7|118056.7|118176.2|118076.2|118195|118095|118145.3|118045.3|186
1635991200000|2021-11-04 02:00:00|118175.7|118075.7|118194|118094|118225.6|118125.6|118175|118075|105
1635991500000|2021-11-04 02:05:00|118200.3|118100.3|118215|118115|118228|118128|118182.1|118082.1|199
1635991800000|2021-11-04 02:10:00|118216|118116|118200.4|118100.4|118221.6|118121.6|118200.4|118100.4|141
1635992100000|2021-11-04 02:15:00|118185|118085|118200.5|118000.5|118202.4|118085.6|118145.4|117998|119
1635992400000|2021-11-04 02:20:00|118201.5|118001.5|118128.1|118028.1|118202.4|118048|118128.1|117985.1|92
1635992700000|2021-11-04 02:25:00|118128.7|118028.7|118163.3|118063.3|118202|118063.3|118125|117989|41
1635993000000|2021-11-04 02:30:00|118162.9|118062.9|118161|118061|118186|118086|118156.4|118056.4|118
1635993300000|2021-11-04 02:35:00|118162.3|118062.3|118187.5|118087.5|118204.8|118104.8|118156.1|118056.1|142
1635993600000|2021-11-04 02:40:00|118188.5|118088.5|118134.5|118034.5|118211.6|118111.6|118134.5|118034.5|119
1635993900000|2021-11-04 02:45:00|118133.4|118033.4|118101.5|118001.5|118133.4|118033.4|118083.9|117983.9|203
1635994200000|2021-11-04 02:50:00|118102|118002|118058.4|117958.4|118108.4|118008.4|118057.8|117957.8|132
1635994500000|2021-11-04 02:55:00|118061|117961|118098.1|117998.1|118119.5|118019.5|118061|117961|216
1635994800000|2021-11-04 03:00:00|118098.5|117998.5|118133|118033|118142.1|118042.1|118083|117983|119
1635995100000|2021-11-04 03:05:00|118134.5|118034.5|118123.4|118023.4|118142.4|118042.4|118116.1|118016.1|45
1635995400000|2021-11-04 03:10:00|118126.5|118026.5|118119.9|118019.9|118126.5|118026.5|118107|118007|45
1635995700000|2021-11-04 03:15:00|118120.6|118020.6|118142.6|118042.6|118175.5|118075.5|118119.4|118019.4|187
1635996000000|2021-11-04 03:20:00|118142.1|118042.1|118162.5|118062.5|118170.4|118070.4|118136.1|118036.1|180
1635996300000|2021-11-04 03:25:00|118163.4|118063.4|118183.8|118083.8|118226.4|118084|118162|118023.1|34
1635996600000|2021-11-04 03:30:00|118190|118090|118228.4|118128.4|118229.5|118129.5|118178.1|118078.1|148
1635996900000|2021-11-04 03:35:00|118229.1|118129.1|118233|118133|118248.4|118148.4|118229.1|118129.1|103
1635997200000|2021-11-04 03:40:00|118232.5|118132.5|118231|118131|118234|118134|118204.5|118104.5|110
1635997500000|2021-11-04 03:45:00|118234|118134|118227.6|118127.6|118238.4|118138.4|118212.6|118112.6|83
1635997800000|2021-11-04 03:50:00|118228.1|118128.1|118228.5|118128.5|118233|118133|118212.6|118112.6|81
1635998100000|2021-11-04 03:55:00|118228|118128|118241.1|118141.1|118250.1|118150.1|118224|118124|105
1635998400000|2021-11-04 04:00:00|118239.1|118139.1|118230.4|118130.4|118241.1|118141.1|118227.4|118127.4|67
1635998700000|2021-11-04 04:05:00|118230|118130|118243.4|118143.4|118245|118145|118227.4|118127.4|57
1635999000000|2021-11-04 04:10:00|118239|118139|118244.4|118144.4|118246|118146|118229.9|118129.9|76
1635999300000|2021-11-04 04:15:00|118246|118146|118230.1|118130.1|118246|118146|118230|118130|108
1635999600000|2021-11-04 04:20:00|118232.1|118132.1|118183.4|118083.4|118236.1|118136.1|118182.5|118082.5|204
1635999900000|2021-11-04 04:25:00|118182.4|118082.4|118207.4|118107.4|118210.1|118110.1|118182.4|118082.4|202
1636000200000|2021-11-04 04:30:00|118202.4|118102.4|118221|118121|118231|118131|118189.4|118089.4|65
1636000500000|2021-11-04 04:35:00|118221.4|118121.4|118230.4|118130.4|118234.5|118134.5|118207.4|118107.4|43
1636000800000|2021-11-04 04:40:00|118231.4|118131.4|118224.4|118124.4|118249.1|118149.1|118224.4|118124.4|85
1636001100000|2021-11-04 04:45:00|118224|118124|118226|118126|118243.9|118143.9|118216|118116|107
1636001400000|2021-11-04 04:50:00|118227.5|118127.5|118213.6|118113.6|118229.9|118129.9|118209.1|118109.1|99
1636001700000|2021-11-04 04:55:00|118215.1|118115.1|118215.4|118115.4|118223.8|118123.8|118204.8|118104.8|95
1636002000000|2021-11-04 05:00:00|118214.3|118114.3|118221.4|118121.4|118221.4|118121.4|118204.3|118104.3|69
1636002300000|2021-11-04 05:05:00|118222.6|118122.6|118223.4|118123.4|118233.4|118133.4|118216.5|118116.5|67
1636002600000|2021-11-04 05:10:00|118222|118122|118238.1|118138.1|118238.1|118138.1|118215.5|118115.5|107
1636002900000|2021-11-04 05:15:00|118238.4|118138.4|118243|118143|118265|118165|118238.4|118138.4|102
1636003200000|2021-11-04 05:20:00|118242|118142|118238.1|118138.1|118253.9|118153.9|118231.4|118131.4|266
1636003500000|2021-11-04 05:25:00|118237.1|118137.1|118243.1|118143.1|118251|118151|118232.5|118132.5|677
1636003800000|2021-11-04 05:30:00|118242.5|118142.5|118237|118137|118253.5|118153.5|118231.4|118131.4|216
1636004100000|2021-11-04 05:35:00|118232|118132|118310.4|118210.4|118310.4|118210.4|118222|118122|184
1636004400000|2021-11-04 05:40:00|118306.9|118206.9|118317|118217|118351.5|118251.5|118287.1|118187.1|304
1636004700000|2021-11-04 05:45:00|118317.4|118217.4|118363.9|118263.9|118371.4|118271.4|118308|118208|146
1636005000000|2021-11-04 05:50:00|118362.4|118262.4|118349.6|118249.6|118365|118265|118322|118222|235
1636005300000|2021-11-04 05:55:00|118352|118252|118345|118245|118363.4|118263.4|118342.5|118242.5|153
1636005600000|2021-11-04 06:00:00|118343.6|118243.6|118324.4|118224.4|118349|118249|118309.1|118209.1|170
1636005900000|2021-11-04 06:05:00|118321.4|118221.4|118348.4|118248.4|118362|118262|118318.9|118218.9|205
1636006200000|2021-11-04 06:10:00|118350|118250|118383.4|118283.4|118384.4|118284.4|118338.4|118238.4|146
1636006500000|2021-11-04 06:15:00|118381|118281|118405|118305|118422.4|118322.4|118379.9|118279.9|188
1636006800000|2021-11-04 06:20:00|118406.4|118306.4|118378.4|118278.4|118406.4|118306.4|118359.5|118259.5|225
1636007100000|2021-11-04 06:25:00|118380.4|118280.4|118415|118315|118416.4|118316.4|118377.4|118277.4|193
1636007400000|2021-11-04 06:30:00|118418.5|118318.5|118410|118310|118460|118318.8|118385.1|118249.5|59
1636007700000|2021-11-04 06:35:00|118408.1|118308.1|118395|118295|118435.5|118308.1|118375.5|118228|21
1636008000000|2021-11-04 06:40:00|118396.1|118296.1|118533.1|118333.1|118566.4|118408.5|118394.4|118244|96
1636008300000|2021-11-04 06:45:00|118529.1|118329.1|118525.1|118325.1|118581.1|118381.1|118520.1|118320.1|29
1636008600000|2021-11-04 06:50:00|118510|118310|118547.1|118347.1|118564|118394.6|118443.1|118285.1|51
1636008900000|2021-11-04 06:55:00|118551.4|118351.4|118544.5|118344.5|118552.4|118394.7|118494.7|118337.1|15
1636009200000|2021-11-04 07:00:00|118548.5|118348.5|118502.1|118302.1|118548.5|118405.4|118431.6|118301.3|53
1636009500000|2021-11-04 07:05:00|118502.6|118302.6|118421.9|118321.9|118502.6|118327|118421.9|118274.6|41
1636009800000|2021-11-04 07:10:00|118422.4|118322.4|118431|118331|118435.3|118335.3|118422.4|118322.4|20
1636010100000|2021-11-04 07:15:00|118430|118330|118409.4|118309.4|118430|118330|118408.9|118308.9|22
1636010400000|2021-11-04 07:20:00|118409.9|118309.9|118438.9|118238.9|118466.5|118317|118344.9|118144.9|83
1636010700000|2021-11-04 07:25:00|118439.4|118239.4|118439.9|118239.9|118445.9|118245.9|118433.9|118233.9|18
1636011000000|2021-11-04 07:30:00|118439|118239|118409.5|118309.5|118447|118309.5|118379.1|118222.4|58
1636011300000|2021-11-04 07:35:00|118410|118310|118409.9|118309.9|118414.6|118314.6|118397|118297|59
1636011600000|2021-11-04 07:40:00|118410.4|118310.4|118413.4|118313.4|118413.9|118313.9|118410.4|118310.4|12
1636011900000|2021-11-04 07:45:00|118413.1|118313.1|118462.6|118362.6|118506|118364.4|118411.7|118297|39
1636012200000|2021-11-04 07:50:00|118462.1|118362.1|118465.3|118365.3|118503.4|118367.4|118435.6|118300.5|51
1636012500000|2021-11-04 07:55:00|118465.6|118365.6|118470.5|118370.5|118472.5|118372.5|118465.6|118365.6|17
1636012800000|2021-11-04 08:00:00|118472.5|118372.5|118494.4|118394.4|118529.6|118429.6|118472.5|118372.5|63
1636013100000|2021-11-04 08:05:00|118494|118394|118534.7|118434.7|118536.4|118436.4|118489.4|118389.4|108
1636013400000|2021-11-04 08:10:00|118535.2|118435.2|118544.4|118444.4|118549.3|118449.3|118525.4|118425.4|69
1636013700000|2021-11-04 08:15:00|118545.8|118445.8|118540.4|118440.4|118546.1|118446.1|118520.1|118420.1|54
1636014000000|2021-11-04 08:20:00|118540.9|118440.9|118499.1|118399.1|118544|118444|118492.5|118392.5|40
1636014300000|2021-11-04 08:25:00|118500.1|118400.1|118503.6|118403.6|118514.7|118414.7|118500.1|118400.1|31
1636014600000|2021-11-04 08:30:00|118504.1|118404.1|118510.4|118410.4|118513.2|118413.2|118504.1|118404.1|17
1636014900000|2021-11-04 08:35:00|118510.9|118410.9|118511.9|118411.9|118511.9|118411.9|118510.9|118410.9|2
1636015200000|2021-11-04 08:40:00|118510.9|118410.9|118510.4|118410.4|118515.4|118415.4|118510.4|118410.4|4
1636015500000|2021-11-04 08:45:00|118509|118409|118481.4|118381.4|118509|118409|118480|118380|16
1636015800000|2021-11-04 08:50:00|118480.9|118380.9|118443.1|118343.1|118503.2|118403.2|118442.4|118342.4|63
1636016100000|2021-11-04 08:55:00|118444.4|118344.4|118505|118405|118505|118405|118443|118343|81
1636016400000|2021-11-04 09:00:00|118501.6|118401.6|118492.5|118392.5|118505.4|118405.4|118484.7|118384.7|44
1636016700000|2021-11-04 09:05:00|118493|118393|118493|118393|118493.5|118393.5|118493|118393|3
1636017000000|2021-11-04 09:10:00|118492|118392|118493|118393|118493|118393|118492|118392|6
1636017300000|2021-11-04 09:15:00|118491.7|118391.7|118490.2|118390.2|118495|118395|118490.2|118390.2|9
1636017600000|2021-11-04 09:20:00|118489.2|118389.2|118495.1|118395.1|118497.1|118397.1|118489.2|118389.2|16
1636017900000|2021-11-04 09:25:00|118497.1|118397.1|118491|118391|118497.1|118397.1|118490|118390|10
1636018200000|2021-11-04 09:30:00|118492|118392|118484.3|118384.3|118517.5|118417.5|118471|118371|43
1636018500000|2021-11-04 09:35:00|118485.8|118385.8|118496.5|118396.5|118498.5|118398.5|118483.8|118383.8|22
1636018800000|2021-11-04 09:40:00|118496.2|118396.2|118486.2|118386.2|118508|118408|118486.2|118386.2|50
1636019100000|2021-11-04 09:45:00|118486|118386|118535.9|118335.9|118536.9|118400.6|118475.7|118335.9|34
1636019400000|2021-11-04 09:50:00|118535.4|118335.4|118535.4|118335.4|118535.9|118335.9|118535.4|118335.4|3
1636019700000|2021-11-04 09:55:00|118537.9|118337.9|118483|118383|118537.9|118406.1|118479|118337.9|29
1636020000000|2021-11-04 10:00:00|118484|118384|118626|118426|118650|118490.5|118483|118383|74
1636020300000|2021-11-04 10:05:00|118625.5|118425.5|118580|118480|118636.1|118485.1|118560|118423.5|57
1636020600000|2021-11-04 10:10:00|118581.6|118481.6|118655.5|118455.5|118663.5|118504.5|118580.6|118455.5|17
1636020900000|2021-11-04 10:15:00|118654|118454|118635.8|118535.8|118657|118542.6|118572.6|118454|46
1636021200000|2021-11-04 10:20:00|118636.3|118536.3|118629.8|118529.8|118636.3|118536.3|118627.3|118527.3|10
1636021500000|2021-11-04 10:25:00|118630.3|118530.3|118642|118542|118642|118542|118616.5|118516.5|16
1636021800000|2021-11-04 10:30:00|118640.5|118540.5|118642|118542|118688.6|118542|118621.9|118473|57
1636022100000|2021-11-04 10:35:00|118637.4|118537.4|118640.6|118540.6|118643|118543|118636.9|118536.9|9
1636022400000|2021-11-04 10:40:00|118640.9|118540.9|118636.5|118536.5|118643|118543|118636.5|118536.5|5
1636022700000|2021-11-04 10:45:00|118637.5|118537.5|118689|118589|118691.5|118591.5|118637|118537|33
1636023000000|2021-11-04 10:50:00|118692.5|118592.5|118728|118628|118755.3|118629|118692.5|118555.3|7
1636023300000|2021-11-04 10:55:00|118730|118630|118757.5|118557.5|118805|118705|118730|118550|102
1636023600000|2021-11-04 11:00:00|118759.5|118559.5|118732.4|118632.4|118782.9|118654|118722.9|118559.5|67
1636023900000|2021-11-04 11:05:00|118734.4|118634.4|118722.8|118622.8|118736.3|118636.3|118713.6|118613.6|18
1636024200000|2021-11-04 11:10:00|118719.3|118619.3|118715.8|118615.8|118721.9|118621.9|118705.1|118605.1|12
1636024500000|2021-11-04 11:15:00|118716.8|118616.8|118703.5|118603.5|118719|118619|118699.6|118599.6|37
1636024800000|2021-11-04 11:20:00|118704|118604|118703|118603|118704|118604|118703|118603|7
1636025100000|2021-11-04 11:25:00|118702.5|118602.5|118701.5|118601.5|118702.5|118602.5|118701.5|118601.5|2
1636025400000|2021-11-04 11:30:00|118702|118602|118701.4|118601.4|118710.5|118610.5|118701.4|118601.4|25
1636025700000|2021-11-04 11:35:00|118702.4|118602.4|118718.5|118618.5|118763|118619.7|118687.6|118563|53
1636026000000|2021-11-04 11:40:00|118723.9|118623.9|118701.5|118601.5|118726.4|118626.4|118701|118601|37
1636026300000|2021-11-04 11:45:00|118701|118601|118692.1|118592.1|118702|118602|118691.6|118591.6|11
1636026600000|2021-11-04 11:50:00|118686.1|118586.1|118679.5|118579.5|118686.1|118586.1|118678|118578|8
1636026900000|2021-11-04 11:55:00|118679|118579|118743.1|118543.1|118743.1|118593.5|118669|118543|21
1636027200000|2021-11-04 12:00:00|118743.6|118543.6|118739.4|118539.4|118743.6|118589|118680.6|118528|35
1636027500000|2021-11-04 12:05:00|118738.9|118538.9|118725|118525|118738.9|118538.9|118715.1|118515.1|14
1636027800000|2021-11-04 12:10:00|118724.5|118524.5|118725.3|118525.3|118725.3|118525.3|118721.4|118521.4|5
1636028100000|2021-11-04 12:15:00|118725|118525|118688.5|118588.5|118741.5|118593.6|118688|118520|45
1636028400000|2021-11-04 12:20:00|118690|118590|118640|118540|118698.1|118598.1|118635.5|118535.5|58
1636028700000|2021-11-04 12:25:00|118639.5|118539.5|118612|118512|118639.5|118539.5|118604.7|118504.7|53
1636029000000|2021-11-04 12:30:00|118613.5|118513.5|118633|118533|118689.5|118538.5|118613.5|118480.5|75
1636029300000|2021-11-04 12:35:00|118638|118538|118644.9|118544.9|118646.5|118546.5|118629.5|118529.5|34
1636029600000|2021-11-04 12:40:00|118643.5|118543.5|118645.4|118545.4|118645.4|118545.4|118639.2|118539.2|10
1636029900000|2021-11-04 12:45:00|118640.5|118540.5|118545.5|118445.5|118649.5|118540.5|118545.5|118374|97
1636030200000|2021-11-04 12:50:00|118542|118442|118550.6|118450.6|118605|118497.6|118518.4|118327|178
1636030500000|2021-11-04 12:55:00|118551.1|118451.1|118574.2|118374.2|118574.5|118452|118495.1|118355.9|48
1636030800000|2021-11-04 13:00:00|118574.5|118374.5|118574.5|118374.5|118581|118430.5|118529.5|118373.5|13
1636031100000|2021-11-04 13:05:00|118575|118375|118540|118440|118591.8|118443|118539.1|118375|32
1636031400000|2021-11-04 13:10:00|118541|118441|118574|118374|118575.5|118441|118524|118374|24
1636031700000|2021-11-04 13:15:00|118569.5|118369.5|118501.5|118401.5|118569.5|118401.5|118438.6|118321|45
1636032000000|2021-11-04 13:20:00|118552|118352|118489.1|118389.1|118552|118427.5|118449.1|118307.5|85
1636032300000|2021-11-04 13:25:00|118535|118335|118570.5|118370.5|118582|118434|118487.5|118330|64
1636032600000|2021-11-04 13:30:00|118570|118370|118520.2|118420.2|118570|118420.2|118520|118370|3
1636032900000|2021-11-04 13:35:00|118520.7|118420.7|118558.8|118458.8|118565.5|118465.5|118520.7|118420.7|39
1636033200000|2021-11-04 13:40:00|118557.8|118457.8|118533.1|118433.1|118557.8|118457.8|118530|118430|24
1636033500000|2021-11-04 13:45:00|118533.3|118433.3|118532.7|118432.7|118577|118433.3|118509|118360.5|33
1636033800000|2021-11-04 13:50:00|118532.2|118432.2|118546|118446|118596|118446|118525|118386.5|33
1636034100000|2021-11-04 13:55:00|118546.5|118446.5|118537.7|118437.7|118599.4|118451.7|118524.5|118377.5|61
1636034400000|2021-11-04 14:00:00|118539.3|118439.3|118635.4|118535.4|118707|118553|118538.5|118438.5|126
1636034700000|2021-11-04 14:05:00|118635|118535|118683.5|118483.5|118701.5|118542.6|118630|118481|33
1636035000000|2021-11-04 14:10:00|118684|118484|118686|118486|118686|118486|118671.5|118471.5|15
1636035300000|2021-11-04 14:15:00|118685.5|118485.5|118685|118485|118685.5|118485.5|118680|118480|10
1636035600000|2021-11-04 14:20:00|118686.5|118486.5|118635.5|118535.5|118688|118536|118635.5|118482.5|15
1636035900000|2021-11-04 14:25:00|118635|118535|118601.5|118501.5|118635|118535|118601.5|118501.5|20
1636036200000|2021-11-04 14:30:00|118601|118501|118576|118476|118601|118501|118571.5|118471.5|45
1636036500000|2021-11-04 14:35:00|118621.5|118421.5|118607|118507|118655|118509|118604|118421|58
1636036800000|2021-11-04 14:40:00|118606.5|118506.5|118637.5|118537.5|118639|118539|118606|118506|56
1636037100000|2021-11-04 14:45:00|118637|118537|118649|118549|118649|118549|118636|118536|18
1636037400000|2021-11-04 14:50:00|118649.5|118549.5|118716.5|118616.5|118725.5|118625.5|118649.5|118549.5|47
1636037700000|2021-11-04 14:55:00|118716|118616|118715.5|118615.5|118731.5|118631.5|118715|118615|26
1636038000000|2021-11-04 15:00:00|118716|118616|118805|118605|118806.5|118701.5|118716|118601.5|40
1636038300000|2021-11-04 15:05:00|118805.5|118605.5|118820.5|118620.5|118820.5|118673.5|118740|118580.5|58
1636038600000|2021-11-04 15:10:00|118823.5|118623.5|118834.5|118634.5|118834.5|118681|118769.5|118601|31
1636038900000|2021-11-04 15:15:00|118835|118635|118773|118673|118845.5|118700|118770|118634.5|36
1636039200000|2021-11-04 15:20:00|118773.5|118673.5|118873|118673|118873|118674.5|118773|118618|81
1636039500000|2021-11-04 15:25:00|118875.5|118675.5|118898|118798|118973.5|118807|118848.5|118675.5|135
1636039800000|2021-11-04 15:30:00|118897.5|118797.5|118903|118803|118921.5|118821.5|118864.5|118764.5|80
1636040100000|2021-11-04 15:35:00|118901.5|118801.5|118889.5|118789.5|118901.5|118801.5|118887.5|118787.5|64
1636040400000|2021-11-04 15:40:00|118888.5|118788.5|118880.5|118780.5|118891|118791|118876|118776|36
1636040700000|2021-11-04 15:45:00|118880|118780|118904|118804|118908.5|118808.5|118871|118771|60
1636041000000|2021-11-04 15:50:00|118904.5|118804.5|118893|118793|118954|118804.5|118888.5|118741.5|33
1636041300000|2021-11-04 15:55:00|118892.5|118792.5|118885.5|118685.5|118914.5|118797.5|118830|118653.5|139
1636041600000|2021-11-04 16:00:00|118886|118686|118831.5|118631.5|118886|118713.5|118757|118614|117
1636041900000|2021-11-04 16:05:00|118832|118632|118810|118610|118833|118695.5|118749.5|118584|134
1636042200000|2021-11-04 16:10:00|118809.5|118609.5|118755|118655|118810|118664.5|118749|118609.5|17
1636042500000|2021-11-04 16:15:00|118755.5|118655.5|118750.5|118650.5|118759|118659|118730.5|118630.5|61
1636042800000|2021-11-04 16:20:00|118750|118650|118761|118661|118769.5|118669.5|118750|118650|30
1636043100000|2021-11-04 16:25:00|118760|118660|118765|118665|118774|118674|118759|118659|50
1636043400000|2021-11-04 16:30:00|118771|118671|118834|118634|118835|118715.5|118769|118634|51
1636043700000|2021-11-04 16:35:00|118833.5|118633.5|118832.5|118632.5|118833.5|118633.5|118832|118632|4
1636044000000|2021-11-04 16:40:00|118834|118634|118882.5|118682.5|118883|118683|118834|118634|15
1636044300000|2021-11-04 16:45:00|118883|118683|118839.5|118639.5|118898.5|118750|118817|118633.5|92
1636044600000|2021-11-04 16:50:00|118839|118639|118795|118695|118863.5|118695|118795|118631.5|66
1636044900000|2021-11-04 16:55:00|118795.5|118695.5|118856.5|118656.5|118904.5|118708|118795.5|118656|73
1636045200000|2021-11-04 17:00:00|118857|118657|118795.5|118695.5|118861.5|118703|118786|118645|21
1636045500000|2021-11-04 17:05:00|118796|118696|118777.5|118677.5|118904.5|118704.5|118777.5|118635.5|35
1636045800000|2021-11-04 17:10:00|118777|118677|118824|118624|118908.5|118708.5|118777|118601.5|49
1636046100000|2021-11-04 17:15:00|118824.5|118624.5|118818.5|118618.5|118825.5|118625.5|118818.5|118618.5|41
1636046400000|2021-11-04 17:20:00|118819|118619|118807.5|118607.5|118819|118619|118807.5|118607.5|23
1636046700000|2021-11-04 17:25:00|118808|118608|118808|118608|118809|118609|118807.5|118607.5|9
1636047000000|2021-11-04 17:30:00|118808.5|118608.5|118807.5|118607.5|118808.5|118608.5|118807.5|118607.5|3
1636047300000|2021-11-04 17:35:00|118808|118608|118847.5|118647.5|118854.5|118672|118771|118608|63
1636047600000|2021-11-04 17:40:00|118847|118647|118847|118647|118855.5|118655.5|118844|118644|25
1636047900000|2021-11-04 17:45:00|118846.5|118646.5|118855.3|118655.3|118882|118682|118846.5|118646.5|48
1636048200000|2021-11-04 17:50:00|118855.7|118655.7|118867|118667|118875.5|118675.5|118855.7|118655.7|34
1636048500000|2021-11-04 17:55:00|118866.5|118666.5|118866|118666|118866.5|118666.5|118866|118666|2
1636048800000|2021-11-04 18:00:00|118865.7|118665.7|118829.5|118629.5|118865.7|118665.7|118803|118603|83
1636049100000|2021-11-04 18:05:00|118827|118627|118846.5|118646.5|118849.5|118649.5|118815.5|118615.5|42
1636049400000|2021-11-04 18:10:00|118845|118645|118834.5|118634.5|118852.5|118652.5|118834.5|118634.5|16
1636049700000|2021-11-04 18:15:00|118835|118635|118820|118620|118836|118636|118797|118597|28
1636050000000|2021-11-04 18:20:00|118819.5|118619.5|118805.5|118605.5|118820|118620|118776|118576|23
1636050300000|2021-11-04 18:25:00|118805|118605|118800|118600|118809|118609|118800|118600|23
1636050600000|2021-11-04 18:30:00|118800.5|118600.5|118794.5|118594.5|118800.5|118600.5|118794|118594|13
1636050900000|2021-11-04 18:35:00|118795|118595|118808.5|118608.5|118811|118661|118758|118595|19
1636051200000|2021-11-04 18:40:00|118808|118608|118807.5|118607.5|118808|118608|118806.5|118606.5|14
1636051500000|2021-11-04 18:45:00|118807|118607|118801.5|118601.5|118807|118607|118801|118601|22
1636051800000|2021-11-04 18:50:00|118800|118600|118795.5|118595.5|118814.5|118614.5|118789.5|118589.5|45
1636052100000|2021-11-04 18:55:00|118794.5|118594.5|118794|118594|118795.5|118595.5|118794|118594|7
1636052400000|2021-11-04 19:00:00|118796|118596|118747.5|118647.5|118842|118693|118747.5|118595.5|26
1636052700000|2021-11-04 19:05:00|118797|118597|118795.5|118595.5|118815.5|118661|118761|118591|22
1636053000000|2021-11-04 19:10:00|118795|118595|118830.5|118630.5|118835|118682.5|118754.5|118595|39
1636053300000|2021-11-04 19:15:00|118830|118630|118829|118629|118830.5|118630.5|118820.5|118620.5|40
1636053600000|2021-11-04 19:20:00|118828.5|118628.5|118794.5|118594.5|118828.5|118628.5|118794.5|118594.5|28
1636053900000|2021-11-04 19:25:00|118795|118595|118903|118703|118917.5|118717.5|118794|118594.5|82
1636054200000|2021-11-04 19:30:00|118902|118702|118835|118635|118902|118702|118832.5|118632.5|34
1636054500000|2021-11-04 19:35:00|118833.5|118633.5|118829|118629|118833.5|118633.5|118821.5|118621.5|24
1636054800000|2021-11-04 19:40:00|118830.5|118630.5|118822.5|118622.5|118831|118631|118820.5|118620.5|18
1636055100000|2021-11-04 19:45:00|118823|118623|118817.5|118617.5|118823|118623|118815.5|118615.5|15
1636055400000|2021-11-04 19:50:00|118817|118617|118817.5|118617.5|118817.5|118617.5|118810|118610|8
1636055700000|2021-11-04 19:55:00|118817|118617|118805|118605|118830.5|118630.5|118805|118605|34
1636070400000|2021-11-05 00:00:00|118747.9|118412.9|118696.5|118496.5|118757.9|118539|118666.5|118376.7|196
1636070700000|2021-11-05 00:05:00|118697|118497|118698.6|118498.6|118722.1|118557.1|118645.3|118490|168
1636071000000|2021-11-05 00:10:00|118699|118499|118780.1|118580.1|118780.1|118608.9|118646.7|118496|206
1636071300000|2021-11-05 00:15:00|118782|118582|118818.1|118618.1|118868.2|118709.6|118704.1|118557.7|227
1636071600000|2021-11-05 00:20:00|118818.6|118618.6|118813.4|118613.4|118858.1|118658.1|118789.4|118589.4|424
1636071900000|2021-11-05 00:25:00|118814.4|118614.4|118819.1|118619.1|118828|118628|118762|118562|223
1636072200000|2021-11-05 00:30:00|118822.6|118622.6|118871|118671|118872|118672|118816.4|118616.4|40
1636072500000|2021-11-05 00:35:00|118865.4|118665.4|118866.9|118666.9|118893.7|118693.7|118865.4|118665.4|223
1636072800000|2021-11-05 00:40:00|118867.4|118667.4|118864|118664|118876|118724.4|118822.9|118662|93
1636073100000|2021-11-05 00:45:00|118855|118655|118770|118670|118870|118720.9|118770|118629|51
1636073400000|2021-11-05 00:50:00|118833|118633|118725.5|118625.5|118843|118689.1|118721.7|118621.7|175
1636073700000|2021-11-05 00:55:00|118723.1|118623.1|118713.1|118613.1|118743.7|118643.7|118685|118585|207
1636074000000|2021-11-05 01:00:00|118713.5|118613.5|118762.4|118662.4|118773.5|118673.5|118698.9|118598.9|301
1636074300000|2021-11-05 01:05:00|118761.4|118661.4|118738.4|118638.4|118761.4|118661.4|118706.4|118606.4|336
1636074600000|2021-11-05 01:10:00|118739.5|118639.5|118753|118653|118760.6|118660.6|118729|118629|196
1636074900000|2021-11-05 01:15:00|118754.5|118654.5|118786.5|118686.5|118786.5|118686.5|118745.6|118645.6|215
1636075200000|2021-11-05 01:20:00|118787.1|118687.1|118782.6|118682.6|118806.5|118706.5|118772|118672|207
1636075500000|2021-11-05 01:25:00|118782.1|118682.1|118786.1|118686.1|118818.1|118718.1|118777.1|118677.1|128
1636075800000|2021-11-05 01:30:00|118788.1|118688.1|118782.5|118682.5|118828.1|118728.1|118767.2|118667.2|210
1636076100000|2021-11-05 01:35:00|118781.2|118681.2|118808.9|118708.9|118814.1|118714.1|118746.1|118646.1|240
1636076400000|2021-11-05 01:40:00|118809.4|118709.4|118735|118635|118816.1|118716.1|118722.6|118622.6|278
1636076700000|2021-11-05 01:45:00|118729.1|118629.1|118706|118606|118737.2|118637.2|118702.1|118602.1|200
1636077000000|2021-11-05 01:50:00|118707.6|118607.6|118695.5|118595.5|118722.4|118622.4|118671.5|118571.5|247
1636077300000|2021-11-05 01:55:00|118699|118599|118699.4|118599.4|118719.1|118619.1|118677.8|118577.8|283
1636077600000|2021-11-05 02:00:00|118705.5|118605.5|118727.5|118627.5|118737.9|118637.9|118705.5|118605.5|165
1636077900000|2021-11-05 02:05:00|118726.5|118626.5|118736.5|118636.5|118744.6|118644.6|118715.3|118615.3|167
1636078200000|2021-11-05 02:10:00|118735.9|118635.9|118719.5|118619.5|118753.8|118653.8|118706.4|118606.4|200
1636078500000|2021-11-05 02:15:00|118719|118619|118775.4|118675.4|118778.1|118678.1|118719|118619|218
1636078800000|2021-11-05 02:20:00|118770.4|118670.4|118785|118685|118799.2|118699.2|118768.1|118668.1|154
1636079100000|2021-11-05 02:25:00|118780.1|118680.1|118780.6|118680.6|118792|118692|118765|118665|165
1636079400000|2021-11-05 02:30:00|118781.1|118681.1|118776.5|118676.5|118792.8|118692.8|118776.5|118676.5|94
1636079700000|2021-11-05 02:35:00|118775|118675|118778.1|118678.1|118789.3|118689.3|118775|118675|83
1636080000000|2021-11-05 02:40:00|118777.1|118677.1|118775|118675|118779.3|118679.3|118770.8|118670.8|62
1636080300000|2021-11-05 02:45:00|118775.5|118675.5|118773.9|118673.9|118782.1|118682.1|118769.5|118669.5|51
1636080600000|2021-11-05 02:50:00|118776|118676|118778.5|118678.5|118783.5|118683.5|118754.5|118654.5|248
1636080900000|2021-11-05 02:55:00|118780.4|118680.4|118794.6|118694.6|118795.5|118695.5|118774.5|118674.5|141
1636081200000|2021-11-05 03:00:00|118793.4|118693.4|118757.1|118657.1|118830.1|118730.1|118755|118655|167
1636081500000|2021-11-05 03:05:00|118758.8|118658.8|118731|118631|118758.8|118658.8|118731|118631|115
1636081800000|2021-11-05 03:10:00|118731.1|118631.1|118714.8|118614.8|118739|118639|118713.8|118613.8|79
1636082100000|2021-11-05 03:15:00|118714.3|118614.3|118713|118613|118735.9|118635.9|118708.5|118608.5|126
1636082400000|2021-11-05 03:20:00|118712.6|118612.6|118702.5|118602.5|118732|118632|118691.8|118591.8|245
1636082700000|2021-11-05 03:25:00|118701.4|118601.4|118706.6|118606.6|118714.6|118614.6|118696.4|118596.4|138
1636083000000|2021-11-05 03:30:00|118705|118605|118677.5|118577.5|118711.9|118611.9|118662.5|118562.5|171
1636083300000|2021-11-05 03:35:00|118676.4|118576.4|118604.1|118504.1|118678.5|118578.5|118604.1|118504.1|190
1636083600000|2021-11-05 03:40:00|118603.1|118503.1|118668.5|118568.5|118672.4|118572.4|118600.7|118500.7|209
1636083900000|2021-11-05 03:45:00|118669|118569|118655.5|118555.5|118671.4|118571.4|118650.4|118550.4|97
1636084200000|2021-11-05 03:50:00|118657.1|118557.1|118679.1|118579.1|118691|118591|118657.1|118557.1|125
1636084500000|2021-11-05 03:55:00|118677.9|118577.9|118673.4|118573.4|118683.4|118583.4|118661.5|118561.5|162
1636084800000|2021-11-05 04:00:00|118673.9|118573.9|118658|118558|118683|118583|118647.5|118547.5|110
1636085100000|2021-11-05 04:05:00|118655.1|118555.1|118643.4|118543.4|118668|118568|118637.1|118537.1|113
1636085400000|2021-11-05 04:10:00|118646.4|118546.4|118594.5|118494.5|118648|118548|118590.9|118490.9|160
1636085700000|2021-11-05 04:15:00|118593.4|118493.4|118598.4|118498.4|118609.6|118509.6|118568|118468|187
1636086000000|2021-11-05 04:20:00|118596.4|118496.4|118603.5|118503.5|118609.5|118509.5|118580.6|118480.6|115
1636086300000|2021-11-05 04:25:00|118595.5|118495.5|118613.5|118513.5|118639|118539|118591.5|118491.5|119
1636086600000|2021-11-05 04:30:00|118613.4|118513.4|118613|118513|118620.5|118520.5|118584.5|118484.5|134
1636086900000|2021-11-05 04:35:00|118613.4|118513.4|118585.5|118485.5|118629.6|118529.6|118585.5|118485.5|112
1636087200000|2021-11-05 04:40:00|118585|118485|118600.4|118500.4|118603.6|118503.6|118585|118485|123
1636087500000|2021-11-05 04:45:00|118601|118501|118591.4|118491.4|118610.9|118510.9|118586.5|118486.5|92
1636087800000|2021-11-05 04:50:00|118592.5|118492.5|118566.4|118466.4|118593|118493|118555|118455|189
1636088100000|2021-11-05 04:55:00|118563.4|118463.4|118549|118449|118573.1|118473.1|118536.9|118436.9|159
1636088400000|2021-11-05 05:00:00|118549.9|118449.9|118575|118475|118585.1|118485.1|118534.4|118434.4|188
1636088700000|2021-11-05 05:05:00|118573.1|118473.1|118577.1|118477.1|118586|118486|118559.5|118459.5|107
1636089000000|2021-11-05 05:10:00|118580.5|118480.5|118575|118475|118587.4|118487.4|118562|118462|153
1636089300000|2021-11-05 05:15:00|118573|118473|118581|118481|118583.5|118483.5|118571.8|118471.8|50
1636089600000|2021-11-05 05:20:00|118580.5|118480.5|118585.5|118485.5|118601.5|118501.5|118577.4|118477.4|80
1636089900000|2021-11-05 05:25:00|118586|118486|118598.9|118498.9|118606|118506|118585.5|118485.5|65
1636090200000|2021-11-05 05:30:00|118599.4|118499.4|118601.6|118501.6|118605.1|118505.1|118585|118485|90
1636090500000|2021-11-05 05:35:00|118601.1|118501.1|118586|118486|118601.5|118501.5|118577.4|118477.4|117
1636090800000|2021-11-05 05:40:00|118585.5|118485.5|118566.1|118466.1|118586.1|118486.1|118558.5|118458.5|70
1636091100000|2021-11-05 05:45:00|118565|118465|118585|118485|118600.4|118500.4|118556.1|118456.1|112
1636091400000|2021-11-05 05:50:00|118582.5|118482.5|118626.4|118526.4|118635.5|118535.5|118582.5|118482.5|150
1636091700000|2021-11-05 05:55:00|118626.8|118526.8|118652.5|118552.5|118654.1|118554.1|118615|118515|118
1636092000000|2021-11-05 06:00:00|118657.5|118557.5|118677.6|118577.6|118682.4|118582.4|118652.5|118552.5|187
1636092300000|2021-11-05 06:05:00|118676.9|118576.9|118683.1|118583.1|118705|118605|118667.5|118567.5|143
1636092600000|2021-11-05 06:10:00|118687.4|118587.4|118702.1|118602.1|118726.6|118626.6|118678|118578|160
1636092900000|2021-11-05 06:15:00|118702.5|118602.5|118685|118585|118722.9|118622.9|118685|118585|123
1636093200000|2021-11-05 06:20:00|118686.4|118586.4|118722.5|118622.5|118733.5|118633.5|118680.9|118580.9|123
1636093500000|2021-11-05 06:25:00|118726.4|118626.4|118705|118605|118743.6|118643.6|118702.1|118602.1|158
1636093800000|2021-11-05 06:30:00|118704|118604|118692.1|118592.1|118705|118605|118670.1|118570.1|119
1636094100000|2021-11-05 06:35:00|118685|118585|118665|118565|118693.6|118593.6|118665|118565|20
1636094400000|2021-11-05 06:40:00|118672|118572|118663|118563|118672.1|118572.1|118659.5|118559.5|67
1636094700000|2021-11-05 06:45:00|118660|118560|118649.1|118549.1|118674|118574|118641.1|118541.1|72
1636095000000|2021-11-05 06:50:00|118649.4|118549.4|118645.5|118545.5|118651.6|118551.6|118629.5|118529.5|76
1636095300000|2021-11-05 06:55:00|118644.1|118544.1|118619.5|118519.5|118646|118546|118619|118519|27
1636095600000|2021-11-05 07:00:00|118619|118519|118648.5|118548.5|118648.5|118548.5|118609.4|118509.4|108
1636095900000|2021-11-05 07:05:00|118646|118546|118630.1|118530.1|118649.8|118549.8|118629|118529|20
1636096200000|2021-11-05 07:10:00|118630.6|118530.6|118641.8|118541.8|118642.4|118542.4|118630.6|118530.6|22
1636096500000|2021-11-05 07:15:00|118644|118544|118627.6|118527.6|118651.3|118551.3|118626.9|118526.9|62
1636096800000|2021-11-05 07:20:00|118627|118527|118622|118522|118642|118542|118621|118521|55
1636097100000|2021-11-05 07:25:00|118622.4|118522.4|118620.3|118520.3|118625.4|118525.4|118616.4|118516.4|31
1636097400000|2021-11-05 07:30:00|118616.4|118516.4|118624.4|118524.4|118638.1|118538.1|118616.4|118516.4|58
1636097700000|2021-11-05 07:35:00|118627|118527|118628.4|118528.4|118646.5|118546.5|118626.6|118526.6|40
1636098000000|2021-11-05 07:40:00|118628.1|118528.1|118626.4|118526.4|118637.5|118537.5|118626.4|118526.4|47
1636098300000|2021-11-05 07:45:00|118626.5|118526.5|118577.5|118477.5|118626.5|118526.5|118577.5|118477.5|91
1636098600000|2021-11-05 07:50:00|118577.9|118477.9|118614.6|118514.6|118614.6|118514.6|118577.9|118477.9|41
1636098900000|2021-11-05 07:55:00|118614.1|118514.1|118608.4|118508.4|118614.1|118514.1|118607.7|118507.7|11
1636099200000|2021-11-05 08:00:00|118608.1|118508.1|118619|118519|118621.1|118521.1|118597.5|118497.5|174
1636099500000|2021-11-05 08:05:00|118620.6|118520.6|118630.6|118530.6|118631.1|118531.1|118608.4|118508.4|117
1636099800000|2021-11-05 08:10:00|118631.1|118531.1|118631.4|118531.4|118633.3|118533.3|118622.9|118522.9|33
1636100100000|2021-11-05 08:15:00|118627.9|118527.9|118666.9|118566.9|118690.2|118590.2|118627.9|118527.9|102
1636100400000|2021-11-05 08:20:00|118667.4|118567.4|118694.2|118594.2|118694.2|118594.2|118664.2|118564.2|73
1636100700000|2021-11-05 08:25:00|118693.7|118593.7|118695|118595|118696.9|118596.9|118685.8|118585.8|40
1636101000000|2021-11-05 08:30:00|118696.9|118596.9|118694.2|118594.2|118700|118600|118693.9|118593.9|60
1636101300000|2021-11-05 08:35:00|118694.7|118594.7|118686.9|118586.9|118694.9|118594.9|118685.5|118585.5|101
1636101600000|2021-11-05 08:40:00|118686.1|118586.1|118692.7|118592.7|118696.7|118596.7|118686.1|118586.1|19
1636101900000|2021-11-05 08:45:00|118687.7|118587.7|118691.7|118591.7|118692.7|118592.7|118686.2|118586.2|40
1636102200000|2021-11-05 08:50:00|118694.6|118594.6|118745.6|118645.6|118752.5|118652.5|118689.2|118589.2|81
1636102500000|2021-11-05 08:55:00|118745.5|118645.5|118742|118642|118751.9|118651.9|118737.4|118637.4|67
1636102800000|2021-11-05 09:00:00|118746.5|118646.5|118738.5|118638.5|118754.1|118654.1|118738.5|118638.5|48
1636103100000|2021-11-05 09:05:00|118739|118639|118743.5|118643.5|118743.5|118643.5|118735.5|118635.5|24
1636103400000|2021-11-05 09:10:00|118743|118643|118799|118699|118869.5|118707|118737|118630.5|81
1636103700000|2021-11-05 09:15:00|118798.5|118698.5|118858.5|118658.5|118859.5|118704|118797|118658.5|29
1636104000000|2021-11-05 09:20:00|118865.5|118665.5|118857.5|118657.5|118872.5|118672.5|118850|118650|31
1636104300000|2021-11-05 09:25:00|118857|118657|118855.5|118655.5|118886.5|118737.5|118810|118655|61
1636104600000|2021-11-05 09:30:00|118855|118655|118876.5|118676.5|118876.5|118676.5|118855|118655|19
1636104900000|2021-11-05 09:35:00|118875.5|118675.5|118877.5|118677.5|118879.5|118679.5|118875|118675|8
1636105200000|2021-11-05 09:40:00|118875.9|118675.9|118875.3|118675.3|118877.2|118677.2|118874.9|118674.9|11
1636105500000|2021-11-05 09:45:00|118874.8|118674.8|118870.4|118670.4|118875.6|118675.6|118866.9|118666.9|11
1636105800000|2021-11-05 09:50:00|118869.7|118669.7|118822.2|118722.2|118873.7|118725.2|118810.3|118669.7|18
1636106100000|2021-11-05 09:55:00|118825.2|118725.2|118829.2|118729.2|118873.7|118729.3|118822.2|118671.7|20
1636106400000|2021-11-05 10:00:00|118829.7|118729.7|118834.8|118734.8|118883.5|118734.8|118829.7|118679.7|12
1636106700000|2021-11-05 10:05:00|118836.8|118736.8|118846|118746|118846.5|118746.5|118836.8|118736.8|13
1636107000000|2021-11-05 10:10:00|118845.3|118745.3|118845.3|118745.3|118845.3|118745.3|118844.8|118744.8|3
1636107300000|2021-11-05 10:15:00|118845|118745|118846.8|118746.8|118848.4|118748.4|118844.5|118744.5|7
1636107600000|2021-11-05 10:20:00|118847.8|118747.8|118846|118746|118852|118752|118838.1|118738.1|16
1636107900000|2021-11-05 10:25:00|118846.5|118746.5|118848.8|118748.8|118850|118750|118842.3|118742.3|17
1636108200000|2021-11-05 10:30:00|118849.8|118749.8|118839|118739|118877|118777|118838.8|118738.8|28
1636108500000|2021-11-05 10:35:00|118842.5|118742.5|118836.1|118736.1|118842.5|118742.5|118832.2|118732.2|18
1636108800000|2021-11-05 10:40:00|118831.1|118731.1|118835.6|118735.6|118839.2|118739.2|118826.6|118726.6|17
1636109100000|2021-11-05 10:45:00|118836.6|118736.6|118843.3|118743.3|118843.3|118743.3|118836.6|118736.6|12
1636109400000|2021-11-05 10:50:00|118844.8|118744.8|118835.6|118735.6|118844.8|118744.8|118834.6|118734.6|16
1636109700000|2021-11-05 10:55:00|118833.1|118733.1|118820.3|118720.3|118869.8|118735.5|118813.7|118668.3|25
1636110000000|2021-11-05 11:00:00|118819.8|118719.8|118831.1|118731.1|118831.1|118731.1|118810.3|118710.3|33
1636110300000|2021-11-05 11:05:00|118831.6|118731.6|118831.8|118731.8|118832.6|118732.6|118819.3|118719.3|22
1636110600000|2021-11-05 11:10:00|118832.3|118732.3|118824.7|118724.7|118832.3|118732.3|118824.7|118724.7|11
1636110900000|2021-11-05 11:15:00|118825.7|118725.7|118837|118737|118837|118737|118825.7|118725.7|18
1636111500000|2021-11-05 11:25:00|118837.5|118737.5|118838.4|118738.4|118840.9|118740.9|118837.5|118737.5|4
1636111800000|2021-11-05 11:30:00|118837.8|118737.8|118837.5|118737.5|118839|118739|118837.5|118737.5|5
1636112100000|2021-11-05 11:35:00|118836.5|118736.5|118836.5|118736.5|118836.5|118736.5|118836.5|118736.5|1
1636112400000|2021-11-05 11:40:00|118842.4|118742.4|118843.6|118743.6|118843.6|118743.6|118842.4|118742.4|2
1636113000000|2021-11-05 11:50:00|118838.6|118738.6|118843.6|118743.6|118843.6|118743.6|118838.6|118738.6|2
1636113300000|2021-11-05 11:55:00|118846.1|118746.1|118841.9|118741.9|118846.1|118746.1|118835.5|118735.5|21
1636113600000|2021-11-05 12:00:00|118842.6|118742.6|118841|118741|118848.1|118748.1|118841|118741|8
1636113900000|2021-11-05 12:05:00|118841.5|118741.5|118843.1|118743.1|118843.1|118743.1|118841.5|118741.5|9
1636114200000|2021-11-05 12:10:00|118842.1|118742.1|118834.5|118734.5|118848.1|118748.1|118833.5|118733.5|22
1636114500000|2021-11-05 12:15:00|118833.5|118733.5|118811.5|118711.5|118836.5|118736.5|118801.1|118701.1|15
1636114800000|2021-11-05 12:20:00|118811|118711|118882.3|118682.3|118882.3|118726.5|118801.1|118622|61
1636115100000|2021-11-05 12:25:00|118882.4|118682.4|118861.2|118661.2|118882.4|118710.7|118806.2|118645.7|16
1636115400000|2021-11-05 12:30:00|118876.2|118676.2|118905.1|118705.1|118963.2|118763.2|118802.6|118616|79
1636115700000|2021-11-05 12:35:00|118912.5|118712.5|118861.1|118661.1|118912.5|118712.5|118815.1|118615.1|115
1636116000000|2021-11-05 12:40:00|118807.1|118707.1|118877.4|118677.4|118893.1|118713.1|118803.1|118645.1|68
1636116300000|2021-11-05 12:45:00|118880.9|118680.9|118833|118633|118880.9|118732.4|118798|118625.1|44
1636116600000|2021-11-05 12:50:00|118834|118634|118826|118626|118857.7|118657.7|118824.7|118624.7|27
1636116900000|2021-11-05 12:55:00|118827|118627|118857.7|118657.7|118859.7|118659.7|118826|118626|23
1636117200000|2021-11-05 13:00:00|118858.4|118658.4|118894.6|118694.6|118918.5|118749|118811.4|118633|48
1636117500000|2021-11-05 13:05:00|118889|118689|118871.6|118671.6|118890|118690|118870|118670|11
1636117800000|2021-11-05 13:10:00|118872.1|118672.1|118852.5|118652.5|118872.1|118715.7|118807.3|118648.5|40
1636118100000|2021-11-05 13:15:00|118849|118649|118780|118580|118850|118683|118773.1|118580|36
1636118400000|2021-11-05 13:20:00|118788.6|118588.6|118681|118481|118789.1|118589.1|118641|118457|98
1636118700000|2021-11-05 13:25:00|118691|118491|118655.5|118455.5|118710|118562.9|118571.5|118418.6|67
1636119000000|2021-11-05 13:30:00|118661.5|118461.5|118626.9|118426.9|118676|118512.5|118584|118426.5|51
1636119300000|2021-11-05 13:35:00|118631|118431|118613.3|118513.3|118655.1|118513.3|118590|118430.5|42
1636119600000|2021-11-05 13:40:00|118620.5|118520.5|118670|118470|118720.5|118561|118605.9|118469.5|139
1636119900000|2021-11-05 13:45:00|118670.5|118470.5|118716.1|118516.1|118729|118529|118669|118469|316
1636120200000|2021-11-05 13:50:00|118716.6|118516.6|118656.1|118556.1|118748|118615|118646|118494|110
1636120500000|2021-11-05 13:55:00|118655.6|118555.6|118704|118504|118722.5|118555.6|118595.1|118452.6|86
1636120800000|2021-11-05 14:00:00|118699|118499|118702.5|118502.5|118718|118552|118650.5|118487.5|22
1636121100000|2021-11-05 14:05:00|118703|118503|118708|118508|118708|118508|118703|118503|3
1636121400000|2021-11-05 14:10:00|118733.5|118533.5|118732.5|118532.5|118743|118543|118707|118507|68
1636121700000|2021-11-05 14:15:00|118733|118533|118788|118588|118788.5|118592.5|118692.5|118531.5|40
1636122000000|2021-11-05 14:20:00|118788.5|118588.5|118727|118527|118789|118589|118724.5|118524.5|51
1636122300000|2021-11-05 14:25:00|118724.5|118524.5|118761.5|118561.5|118764.5|118564.5|118724.5|118524.5|65
1636122600000|2021-11-05 14:30:00|118762|118562|118758.5|118558.5|118768|118568|118741.5|118541.5|19
1636122900000|2021-11-05 14:35:00|118774.5|118574.5|118738.5|118538.5|118780.5|118580.5|118717.5|118517.5|45
1636123200000|2021-11-05 14:40:00|118732|118532|118731.5|118531.5|118732|118532|118730|118530|14
1636123500000|2021-11-05 14:45:00|118731|118531|118741|118541|118747|118587.5|118685|118531|14
1636123800000|2021-11-05 14:50:00|118741.5|118541.5|118665|118565|118746.5|118565|118665|118515|16
1636124100000|2021-11-05 14:55:00|118655|118555|118693.5|118493.5|118693.5|118555|118637.5|118492.5|20
1636124400000|2021-11-05 15:00:00|118694|118494|118698.5|118498.5|118698.5|118498.5|118694|118494|5
1636124700000|2021-11-05 15:05:00|118697|118497|118697|118497|118697|118497|118695|118495|6
1636125000000|2021-11-05 15:10:00|118696.5|118496.5|118680|118480|118696.5|118505.5|118587.5|118460|41
1636125300000|2021-11-05 15:15:00|118679.5|118479.5|118628.5|118428.5|118681|118523|118610.5|118425.5|62
1636125600000|2021-11-05 15:20:00|118628|118428|118627.5|118427.5|118642|118442|118624.5|118424.5|34
1636125900000|2021-11-05 15:25:00|118627|118427|118619|118419|118627|118427|118619|118419|4
1636126200000|2021-11-05 15:30:00|118618|118418|118615|118415|118618|118418|118615|118415|8
1636126500000|2021-11-05 15:35:00|118611|118411|118580|118380|118611|118411|118580|118380|7
1636126800000|2021-11-05 15:40:00|118580.5|118380.5|118459.5|118359.5|118580.5|118432|118452.5|118352.5|50
1636127100000|2021-11-05 15:45:00|118459|118359|118474|118374|118484.5|118384.5|118458.5|118358.5|52
1636127400000|2021-11-05 15:50:00|118474.5|118374.5|118550.5|118350.5|118556|118405|118474|118350.5|71
1636127700000|2021-11-05 15:55:00|118545|118345|118489.5|118389.5|118545|118389.5|118482.5|118331.5|16
1636128000000|2021-11-05 16:00:00|118490|118390|118549.5|118349.5|118556|118397|118490|118346|30
1636128300000|2021-11-05 16:05:00|118549|118349|118547|118347|118549.5|118349.5|118546|118346|15
1636128600000|2021-11-05 16:10:00|118548.5|118348.5|118549|118349|118550.5|118350.5|118546|118346|14
1636128900000|2021-11-05 16:15:00|118548.5|118348.5|118554.5|118354.5|118554.5|118354.5|118548.5|118348.5|5
1636129200000|2021-11-05 16:20:00|118553.5|118353.5|118555.5|118355.5|118555.5|118355.5|118550|118350|13
1636129500000|2021-11-05 16:25:00|118554.5|118354.5|118551.5|118351.5|118554.5|118354.5|118550.5|118350.5|14
1636129800000|2021-11-05 16:30:00|118551|118351|118550|118350|118554.5|118354.5|118549|118349|12
1636130100000|2021-11-05 16:35:00|118551|118351|118549.5|118349.5|118552|118352|118549|118349|7
1636130400000|2021-11-05 16:40:00|118533|118333|118466.5|118266.5|118533|118333|118465|118265|89
1636130700000|2021-11-05 16:45:00|118465|118265|118440|118240|118468|118268|118432|118232|40
1636131000000|2021-11-05 16:50:00|118440.5|118240.5|118407.5|118207.5|118440.5|118292|118377.5|118199|48
1636131300000|2021-11-05 16:55:00|118406.5|118206.5|118402.5|118202.5|118475|118284.5|118380.5|118180.5|113
1636131600000|2021-11-05 17:00:00|118403|118203|118399.5|118199.5|118403|118203|118383.5|118183.5|54
1636131900000|2021-11-05 17:05:00|118399|118199|118401|118201|118407.5|118207.5|118388|118188|31
1636132200000|2021-11-05 17:10:00|118401.5|118201.5|118461.5|118261.5|118482|118282|118401|118201|122
1636132500000|2021-11-05 17:15:00|118461|118261|118394.5|118194.5|118461.5|118261.5|118394.5|118194.5|60
1636132800000|2021-11-05 17:20:00|118416.3|118216.3|118375|118175|118442|118242|118375|118175|90
1636133100000|2021-11-05 17:25:00|118370|118170|118420|118220|118430|118230|118360|118160|15
1636133400000|2021-11-05 17:30:00|118420.5|118220.5|118460|118260|118465|118317.5|118370.5|118220.5|71
1636133700000|2021-11-05 17:35:00|118462|118262|118420|118320|118484|118320|118420|118262|6
1636134600000|2021-11-05 17:50:00|118416.5|118316.5|118463.5|118263.5|118465|118316.5|118414|118263.5|22
1636134900000|2021-11-05 17:55:00|118464|118264|118443.5|118243.5|118464|118264|118440.5|118240.5|48
1636135200000|2021-11-05 18:00:00|118444|118244|118438.5|118238.5|118444|118244|118437.5|118237.5|28
1636135500000|2021-11-05 18:05:00|118437.5|118237.5|118437.5|118237.5|118437.5|118237.5|118437.5|118237.5|1
1636136100000|2021-11-05 18:15:00|118436|118236|118424.5|118224.5|118436|118236|118423.5|118223.5|31
1636136400000|2021-11-05 18:20:00|118425|118225|118490.3|118290.3|118559|118359|118424|118224|65
1636136700000|2021-11-05 18:25:00|118490.8|118290.8|118450|118250|118490.8|118290.8|118448.1|118248.1|36
1636137000000|2021-11-05 18:30:00|118445|118245|118445|118245|118445|118245|118445|118245|1
1636137600000|2021-11-05 18:40:00|118446|118246|118450|118250|118454|118254|118446|118246|19
1636137900000|2021-11-05 18:45:00|118450.5|118250.5|118450|118250|118450.5|118250.5|118450|118250|8
1636138200000|2021-11-05 18:50:00|118450.5|118250.5|118450|118250|118450.5|118250.5|118450|118250|2
1636138500000|2021-11-05 18:55:00|118449.5|118249.5|118460.5|118260.5|118465|118265|118441|118241|12
1636138800000|2021-11-05 19:00:00|118460|118260|118460|118260|118460|118260|118459|118259|9
1636139100000|2021-11-05 19:05:00|118459|118259|118455|118255|118459|118259|118455|118255|2
1636140000000|2021-11-05 19:20:00|118451|118251|118450|118250|118451|118251|118439.5|118239.5|21
1636140300000|2021-11-05 19:25:00|118445|118245|118386.5|118186.5|118457|118257|118383.5|118183.5|51
1636140600000|2021-11-05 19:30:00|118387|118187|118399.5|118199.5|118405|118265|118352|118186|22
1636140900000|2021-11-05 19:35:00|118399|118199|118444.5|118244.5|118455|118305|118388|118197.5|26
1636141500000|2021-11-05 19:45:00|118454|118254|118449.5|118249.5|118455|118255|118419.5|118219.5|30
1636141800000|2021-11-05 19:50:00|118450|118250|118465|118265|118498.4|118298.4|118449.5|118249.5|28
1636142100000|2021-11-05 19:55:00|118464.5|118264.5|118465|118265|118465|118265|118446|118246|21
1636329600000|2021-11-08 00:00:00|118395|118195|118395|118195|118395|118195|118395|118195|1
1636329900000|2021-11-08 00:05:00|118494.1|118294.1|118520|118320|118576|118357.1|118447.3|118294|93
1636330200000|2021-11-08 00:10:00|118518|118318|118501|118401|118530.1|118429.1|118463.1|118263.1|118
1636330500000|2021-11-08 00:15:00|118498.3|118398.3|118474|118374|118506.6|118406.6|118467.1|118367.1|307
1636330800000|2021-11-08 00:20:00|118473.9|118373.9|118452.9|118352.9|118488.3|118388.3|118441.1|118341.1|172
1636331100000|2021-11-08 00:25:00|118452.4|118352.4|118449.1|118349.1|118478|118378|118443.2|118343.2|148
1636331400000|2021-11-08 00:30:00|118449.5|118349.5|118439.9|118339.9|118452.8|118352.8|118423.5|118323.5|182
1636331700000|2021-11-08 00:35:00|118437|118337|118536|118436|118536|118436|118437|118337|202
1636332000000|2021-11-08 00:40:00|118536.5|118436.5|118541.9|118441.9|118572.5|118472.5|118527.4|118427.4|208
1636332300000|2021-11-08 00:45:00|118544.4|118444.4|118552.4|118452.4|118568.1|118468.1|118534.6|118434.6|156
1636332600000|2021-11-08 00:50:00|118552|118452|118557.6|118457.6|118558.9|118458.9|118535|118435|112
1636332900000|2021-11-08 00:55:00|118559.5|118459.5|118618|118518|118618.1|118518.1|118559.5|118459.5|182
1636333200000|2021-11-08 01:00:00|118622.4|118522.4|118638.5|118538.5|118662.9|118562.9|118611.4|118511.4|299
1636333500000|2021-11-08 01:05:00|118638|118538|118603.4|118503.4|118639.6|118539.6|118585|118485|229
1636333800000|2021-11-08 01:10:00|118604.1|118504.1|118671.5|118571.5|118677.5|118577.5|118603.4|118503.4|204
1636334100000|2021-11-08 01:15:00|118672.5|118572.5|118642|118542|118676.5|118576.5|118633.6|118533.6|152
1636334400000|2021-11-08 01:20:00|118642.3|118542.3|118676.4|118576.4|118685.9|118585.9|118629.1|118529.1|201
1636334700000|2021-11-08 01:25:00|118678|118578|118645|118545|118679.1|118579.1|118645|118545|331
1636335000000|2021-11-08 01:30:00|118642.6|118542.6|118667.4|118567.4|118686.7|118586.7|118633.1|118533.1|368
1636335300000|2021-11-08 01:35:00|118667.1|118567.1|118686.4|118586.4|118715.1|118615.1|118657.4|118557.4|170
1636335600000|2021-11-08 01:40:00|118687.1|118587.1|118650.4|118550.4|118694.1|118594.1|118649.9|118549.9|199
1636335900000|2021-11-08 01:45:00|118649.9|118549.9|118644.9|118544.9|118661.1|118561.1|118642.5|118542.5|139
1636336200000|2021-11-08 01:50:00|118644.4|118544.4|118699|118599|118708.1|118608.1|118644.4|118544.4|203
1636336500000|2021-11-08 01:55:00|118700|118600|118687.5|118587.5|118709.6|118609.6|118679|118579|123
1636336800000|2021-11-08 02:00:00|118689.4|118589.4|118700.1|118600.1|118705.5|118605.5|118673|118573|157
1636337100000|2021-11-08 02:05:00|118699.4|118599.4|118681.4|118581.4|118716.6|118616.6|118663.1|118563.1|111
1636337400000|2021-11-08 02:10:00|118681.6|118581.6|118682.5|118582.5|118691.6|118591.6|118662.5|118562.5|105
1636337700000|2021-11-08 02:15:00|118682.6|118582.6|118637.1|118537.1|118701.4|118601.4|118637|118537|129
1636338000000|2021-11-08 02:20:00|118636.6|118536.6|118653|118553|118664.5|118564.5|118625|118525|180
1636338300000|2021-11-08 02:25:00|118653.5|118553.5|118643.1|118543.1|118657|118557|118617.6|118517.6|150
1636338600000|2021-11-08 02:30:00|118636|118536|118609.4|118509.4|118643.5|118543.5|118607.9|118507.9|235
1636338900000|2021-11-08 02:35:00|118610|118510|118597.4|118497.4|118619.1|118519.1|118587|118487|170
1636339200000|2021-11-08 02:40:00|118596.9|118496.9|118610|118510|118617.5|118517.5|118596.4|118496.4|62
1636339500000|2021-11-08 02:45:00|118610.9|118510.9|118649.5|118549.5|118649.5|118549.5|118590.4|118490.4|92
1636339800000|2021-11-08 02:50:00|118650.4|118550.4|118647.4|118547.4|118657.5|118557.5|118633.1|118533.1|164
1636340100000|2021-11-08 02:55:00|118645.4|118545.4|118681.1|118581.1|118681.4|118581.4|118630|118530|137
1636340400000|2021-11-08 03:00:00|118681.6|118581.6|118707.7|118607.7|118711|118611|118667.5|118567.5|170
1636340700000|2021-11-08 03:05:00|118707.3|118607.3|118666.5|118566.5|118707.3|118607.3|118666.5|118566.5|75
1636341000000|2021-11-08 03:10:00|118663.1|118563.1|118642|118542|118668.5|118568.5|118641|118541|61
1636341300000|2021-11-08 03:15:00|118641|118541|118646.6|118546.6|118659.5|118559.5|118631|118531|81
1636341600000|2021-11-08 03:20:00|118646.9|118546.9|118668.1|118568.1|118668.1|118568.1|118636.1|118536.1|80
1636341900000|2021-11-08 03:25:00|118667.7|118567.7|118657.3|118557.3|118668.1|118568.1|118650|118550|40
1636342200000|2021-11-08 03:30:00|118651.7|118551.7|118675.2|118575.2|118676.2|118576.2|118648.7|118548.7|45
1636342500000|2021-11-08 03:35:00|118676.2|118576.2|118697.5|118597.5|118702.4|118602.4|118669.1|118569.1|77
1636342800000|2021-11-08 03:40:00|118698.1|118598.1|118722.1|118622.1|118727.3|118627.3|118697.5|118597.5|89
1636343100000|2021-11-08 03:45:00|118723.4|118623.4|118748.9|118648.9|118749.4|118649.4|118715|118615|102
1636343400000|2021-11-08 03:50:00|118748.1|118648.1|118788|118688|118792.4|118692.4|118746.3|118646.3|116
1636343700000|2021-11-08 03:55:00|118788.4|118688.4|118759.5|118659.5|118788.4|118688.4|118757.5|118657.5|138
1636344000000|2021-11-08 04:00:00|118760.5|118660.5|118779|118679|118791.9|118691.9|118746|118646|128
1636344300000|2021-11-08 04:05:00|118780.4|118680.4|118778.6|118678.6|118781.8|118681.8|118764.8|118664.8|107
1636344600000|2021-11-08 04:10:00|118781|118681|118760.4|118660.4|118801|118701|118755|118655|114
1636344900000|2021-11-08 04:15:00|118760|118660|118764.9|118664.9|118781.4|118681.4|118756.4|118656.4|84
1636345200000|2021-11-08 04:20:00|118763.6|118663.6|118745|118645|118763.6|118663.6|118742.5|118642.5|67
1636345500000|2021-11-08 04:25:00|118742.5|118642.5|118693.1|118593.1|118745|118645|118693.1|118593.1|78
1636345800000|2021-11-08 04:30:00|118684.5|118584.5|118718|118618|118728|118628|118679.1|118579.1|118
1636346100000|2021-11-08 04:35:00|118715|118615|118654.2|118554.2|118722.4|118622.4|118650.4|118550.4|82
1636346400000|2021-11-08 04:40:00|118655.5|118555.5|118648|118548|118672|118572|118624.5|118524.5|168
1636346700000|2021-11-08 04:45:00|118645|118545|118661|118561|118667.1|118567.1|118644.5|118544.5|208
1636347000000|2021-11-08 04:50:00|118661.5|118561.5|118665.5|118565.5|118666.5|118566.5|118648|118548|150
1636347300000|2021-11-08 04:55:00|118666|118566|118668.4|118568.4|118677.6|118577.6|118664.9|118564.9|102
1636347600000|2021-11-08 05:00:00|118669.6|118569.6|118685.5|118585.5|118689|118589|118651.1|118551.1|120
1636347900000|2021-11-08 05:05:00|118688.1|118588.1|118648.4|118548.4|118688.1|118588.1|118643.5|118543.5|89
1636348200000|2021-11-08 05:10:00|118648.9|118548.9|118643.1|118543.1|118653|118553|118642.5|118542.5|57
1636348500000|2021-11-08 05:15:00|118635.1|118535.1|118578|118478|118635.1|118535.1|118553.1|118453.1|231
1636348800000|2021-11-08 05:20:00|118582.8|118482.8|118633.7|118533.7|118637.6|118537.6|118576.1|118476.1|176
1636349100000|2021-11-08 05:25:00|118636.1|118536.1|118597.4|118497.4|118662|118562|118597.4|118497.4|147
1636349400000|2021-11-08 05:30:00|118595.4|118495.4|118607|118507|118607|118507|118583|118483|108
1636349700000|2021-11-08 05:35:00|118605.4|118505.4|118548|118448|118605.4|118505.4|118548|118448|195
1636350000000|2021-11-08 05:40:00|118547.9|118447.9|118592.5|118492.5|118592.6|118492.6|118545|118445|122
1636350300000|2021-11-08 05:45:00|118593.4|118493.4|118598.1|118498.1|118622.1|118522.1|118589.5|118489.5|78
1636350600000|2021-11-08 05:50:00|118599.1|118499.1|118597.4|118497.4|118599.4|118499.4|118582.5|118482.5|78
1636350900000|2021-11-08 05:55:00|118597.7|118497.7|118588.4|118488.4|118622|118522|118588.1|118488.1|138
1636351200000|2021-11-08 06:00:00|118587.8|118487.8|118565.1|118465.1|118601.1|118501.1|118555|118455|194
1636351500000|2021-11-08 06:05:00|118565.5|118465.5|118530.9|118430.9|118565.5|118465.5|118520.9|118420.9|202
1636351800000|2021-11-08 06:10:00|118531.4|118431.4|118510.4|118410.4|118558.6|118458.6|118508.9|118408.9|119
1636352100000|2021-11-08 06:15:00|118510.6|118410.6|118503.4|118403.4|118527.9|118427.9|118494.5|118394.5|204
1636352400000|2021-11-08 06:20:00|118506.1|118406.1|118521.5|118421.5|118527.5|118427.5|118503.7|118403.7|76
1636352700000|2021-11-08 06:25:00|118523.3|118423.3|118478.1|118378.1|118524.6|118424.6|118471.7|118371.7|112
1636353000000|2021-11-08 06:30:00|118478.5|118378.5|118535.9|118435.9|118552.2|118452.2|118478.5|118378.5|133
1636353300000|2021-11-08 06:35:00|118545.5|118445.5|118503|118403|118553|118453|118490.8|118390.8|70
1636353600000|2021-11-08 06:40:00|118498.4|118398.4|118496|118396|118515|118415|118496|118396|23
1636353900000|2021-11-08 06:45:00|118499.6|118399.6|118515|118415|118518|118418|118498|118398|39
1636354200000|2021-11-08 06:50:00|118520.1|118420.1|118514.9|118414.9|118520.1|118420.1|118514.9|118414.9|10
1636354500000|2021-11-08 06:55:00|118514|118414|118531.5|118431.5|118537|118437|118514|118414|62
1636354800000|2021-11-08 07:00:00|118530|118430|118521.9|118421.9|118541.1|118441.1|118519.9|118419.9|87
1636355100000|2021-11-08 07:05:00|118522.4|118422.4|118519.9|118419.9|118525.9|118425.9|118519.9|118419.9|55
1636355400000|2021-11-08 07:10:00|118521|118421|118527.6|118427.6|118533.6|118433.6|118519.9|118419.9|69
1636355700000|2021-11-08 07:15:00|118527.1|118427.1|118527.5|118427.5|118591.5|118468.5|118526.4|118375|150
1636356000000|2021-11-08 07:20:00|118526.5|118426.5|118510.5|118410.5|118528.7|118428.7|118510.5|118410.5|88
1636356300000|2021-11-08 07:25:00|118512.4|118412.4|118520.9|118420.9|118520.9|118420.9|118502.9|118402.9|31
1636356600000|2021-11-08 07:30:00|118521.3|118421.3|118514.3|118414.3|118544.5|118444.5|118514.3|118414.3|126
1636356900000|2021-11-08 07:35:00|118514.8|118414.8|118518.2|118418.2|118524.6|118424.6|118512.5|118412.5|59
1636357200000|2021-11-08 07:40:00|118517.2|118417.2|118503.6|118403.6|118521|118421|118503.6|118403.6|41
1636357500000|2021-11-08 07:45:00|118503.1|118403.1|118485.3|118385.3|118503.1|118403.1|118484.8|118384.8|12
1636357800000|2021-11-08 07:50:00|118485.6|118385.6|118475.4|118375.4|118485.6|118385.6|118473.6|118373.6|17
1636358100000|2021-11-08 07:55:00|118475|118375|118489.4|118389.4|118494.3|118394.3|118473.1|118373.1|32
1636358400000|2021-11-08 08:00:00|118485|118385|118408.6|118308.6|118485|118385|118408.1|118308.1|66
1636358700000|2021-11-08 08:05:00|118409.7|118309.7|118377.8|118277.8|118414.6|118314.6|118376.4|118276.4|95
1636359000000|2021-11-08 08:10:00|118384.3|118284.3|118354.4|118254.4|118402.5|118302.5|118338|118238|140
1636359300000|2021-11-08 08:15:00|118354|118254|118450|118350|118454|118354|118349.6|118249.6|250
1636359600000|2021-11-08 08:20:00|118450.5|118350.5|118439.5|118339.5|118489|118377.5|118396.9|118289|149
1636359900000|2021-11-08 08:25:00|118440|118340|118464.6|118364.6|118465.1|118365.1|118434.1|118334.1|132
1636360200000|2021-11-08 08:30:00|118462.9|118362.9|118470.6|118370.6|118480.9|118380.9|118455.1|118355.1|211
1636360500000|2021-11-08 08:35:00|118468.6|118368.6|118453|118353|118469.2|118369.2|118423.5|118323.5|99
1636360800000|2021-11-08 08:40:00|118452|118352|118441.7|118341.7|118475.8|118375.8|118440.3|118340.3|139
1636361100000|2021-11-08 08:45:00|118441.1|118341.1|118438.3|118338.3|118453.4|118353.4|118415.9|118315.9|156
1636361400000|2021-11-08 08:50:00|118438.4|118338.4|118435.5|118335.5|118455|118355|118424.4|118324.4|157
1636361700000|2021-11-08 08:55:00|118436|118336|118505|118405|118505.4|118405.4|118429.7|118329.7|161
1636362000000|2021-11-08 09:00:00|118504.7|118404.7|118532.5|118332.5|118532.5|118404.7|118474|118327|43
1636362300000|2021-11-08 09:05:00|118530|118330|118539.6|118339.6|118541|118341|118529|118329|17
1636362600000|2021-11-08 09:10:00|118540.1|118340.1|118491.3|118391.3|118548.6|118402.6|118490.1|118340.1|23
1636362900000|2021-11-08 09:15:00|118497|118397|118489.3|118389.3|118497.5|118397.5|118488|118388|13
1636363200000|2021-11-08 09:20:00|118488.3|118388.3|118485.1|118385.1|118541.5|118392.3|118485|118334.5|24
1636363500000|2021-11-08 09:25:00|118489.2|118389.2|118511.4|118411.4|118511.4|118411.4|118485.1|118385.1|19
1636363800000|2021-11-08 09:30:00|118506.9|118406.9|118523.9|118423.9|118525|118425|118496.5|118396.5|33
1636364100000|2021-11-08 09:35:00|118526.5|118426.5|118523|118423|118528.5|118428.5|118519.7|118419.7|24
1636364400000|2021-11-08 09:40:00|118522.2|118422.2|118541|118341|118541|118422.2|118488|118341|24
1636364700000|2021-11-08 09:45:00|118541.5|118341.5|118566|118366|118566|118399.5|118499.5|118341.5|14
1636365000000|2021-11-08 09:50:00|118568.5|118368.5|118534.6|118434.6|118582.6|118434.6|118533.1|118368.5|18
1636365300000|2021-11-08 09:55:00|118536.1|118436.1|118522.5|118422.5|118537.1|118437.1|118522.5|118422.5|20
1636365600000|2021-11-08 10:00:00|118522|118422|118550.5|118450.5|118551.7|118451.7|118521.5|118421.5|32
1636365900000|2021-11-08 10:05:00|118551|118451|118562.5|118462.5|118655.5|118483.5|118551|118441.5|30
1636366200000|2021-11-08 10:10:00|118563|118463|118571.8|118471.8|118572.5|118472.5|118563|118463|8
1636366800000|2021-11-08 10:20:00|118571.5|118471.5|118562|118462|118571.5|118471.5|118559.5|118459.5|13
1636367100000|2021-11-08 10:25:00|118561.2|118461.2|118564.5|118464.5|118565|118465|118558.5|118458.5|9
1636367400000|2021-11-08 10:30:00|118565|118465|118564.5|118464.5|118578|118478|118562|118462|45
1636367700000|2021-11-08 10:35:00|118563|118463|118564.5|118464.5|118567|118467|118563|118463|8
1636368000000|2021-11-08 10:40:00|118565|118465|118516|118416|118565|118465|118516|118416|26
1636368300000|2021-11-08 10:45:00|118516.5|118416.5|118579|118379|118586.7|118421|118504|118304|33
1636368600000|2021-11-08 10:50:00|118581|118381|118585.1|118385.1|118585.1|118385.1|118581|118381|4
1636368900000|2021-11-08 10:55:00|118584.1|118384.1|118584.6|118384.6|118584.6|118384.6|118584.1|118384.1|2
1636369200000|2021-11-08 11:00:00|118583.6|118383.6|118478.2|118278.2|118583.6|118410.1|118475|118278.2|42
1636369500000|2021-11-08 11:05:00|118477.7|118277.7|118476.7|118276.7|118483.7|118283.7|118476.7|118276.7|14
1636369800000|2021-11-08 11:10:00|118476.2|118276.2|118556.1|118356.1|118582|118422|118476.2|118276.2|52
1636370100000|2021-11-08 11:15:00|118557.1|118357.1|118583.4|118383.4|118583.4|118383.4|118555.1|118355.1|32
1636370400000|2021-11-08 11:20:00|118580.2|118380.2|118554.5|118354.5|118580.2|118380.2|118539.5|118339.5|35
1636371600000|2021-11-08 11:40:00|118552.5|118352.5|118526.5|118326.5|118552.5|118387.5|118486.5|118323|14
1636371900000|2021-11-08 11:45:00|118528|118328|118538|118338|118562.8|118362.8|118528|118328|34
1636372200000|2021-11-08 11:50:00|118538.5|118338.5|118536.5|118336.5|118541.5|118341.5|118536.5|118336.5|45
1636372500000|2021-11-08 11:55:00|118536|118336|118472.5|118272.5|118538.5|118363.1|118440.7|118244.2|84
1636372800000|2021-11-08 12:00:00|118473.2|118273.2|118478.9|118278.9|118501.5|118301.5|118385.3|118225.1|200
1636373100000|2021-11-08 12:05:00|118479.4|118279.4|118483.9|118283.9|118522.5|118339.4|118439.4|118274.5|40
1636373400000|2021-11-08 12:10:00|118481|118281|118482|118282|118489|118289|118478|118278|23
1636373700000|2021-11-08 12:15:00|118481.5|118281.5|118481|118281|118525|118352|118446.5|118275.1|75
1636374000000|2021-11-08 12:20:00|118479|118279|118477.5|118277.5|118481|118281|118477.5|118277.5|19
1636374300000|2021-11-08 12:25:00|118477|118277|118497|118297|118514.5|118360.5|118410|118268.5|66
1636374600000|2021-11-08 12:30:00|118489|118289|118455|118255|118489|118326.5|118418|118255|37
1636374900000|2021-11-08 12:35:00|118454.5|118254.5|118416|118216|118454.5|118254.5|118416|118216|36
1636375200000|2021-11-08 12:40:00|118416.5|118216.5|118401.8|118201.8|118438.3|118238.3|118396.5|118196.5|87
1636375500000|2021-11-08 12:45:00|118402.3|118202.3|118422.5|118222.5|118439|118239|118386.5|118186.5|100
1636375800000|2021-11-08 12:50:00|118423|118223|118382|118182|118434|118279.8|118379.8|118182|61
1636376100000|2021-11-08 12:55:00|118382.5|118182.5|118388.5|118188.5|118395.9|118240.3|118338.5|118182|24
1636376400000|2021-11-08 13:00:00|118388|118188|118383|118183|118389|118189|118383|118183|8
1636376700000|2021-11-08 13:05:00|118383.5|118183.5|118385|118185|118392|118222.5|118288.1|118121.5|64
1636377000000|2021-11-08 13:10:00|118383|118183|118383|118183|118388.5|118243.5|118343.5|118179|15
1636377300000|2021-11-08 13:15:00|118385.5|118185.5|118397.5|118197.5|118398|118198|118385.5|118185.5|15
1636377600000|2021-11-08 13:20:00|118399.5|118199.5|118398.5|118198.5|118405.5|118205.5|118394.5|118194.5|15
1636377900000|2021-11-08 13:25:00|118398|118198|118376|118176|118398|118230.8|118321.5|118176|31
1636378200000|2021-11-08 13:30:00|118375.5|118175.5|118299|118199|118375.5|118205.1|118299|118170.5|28
1636378500000|2021-11-08 13:35:00|118299.5|118199.5|118291.2|118191.2|118308|118208|118289.5|118189.5|30
1636378800000|2021-11-08 13:40:00|118288.7|118188.7|118297.3|118197.3|118301.5|118201.5|118288.2|118188.2|34
1636379100000|2021-11-08 13:45:00|118351|118151|118381.4|118281.4|118429.9|118287.4|118335.5|118151|154
1636379400000|2021-11-08 13:50:00|118380.9|118280.9|118388|118188|118424.5|118281.9|118340.2|118180|135
1636379700000|2021-11-08 13:55:00|118388.5|118188.5|118325.5|118225.5|118389|118234.4|118312.5|118174|63
1636380000000|2021-11-08 14:00:00|118326|118226|118327.5|118227.5|118339.5|118239.5|118324|118224|35
1636380300000|2021-11-08 14:05:00|118325.5|118225.5|118336|118236|118336|118236|118324.5|118224.5|11
1636380600000|2021-11-08 14:10:00|118335.5|118235.5|118336.5|118236.5|118340|118240|118330|118230|23
1636380900000|2021-11-08 14:15:00|118339|118239|118327.5|118227.5|118348.2|118248.2|118321.5|118221.5|69
1636381200000|2021-11-08 14:20:00|118326.5|118226.5|118323.5|118223.5|118326.5|118226.5|118323.5|118223.5|5
1636381500000|2021-11-08 14:25:00|118329|118229|118324.5|118224.5|118329|118229|118323|118223|23
1636381800000|2021-11-08 14:30:00|118323.5|118223.5|118239.2|118139.2|118323.5|118223.5|118198.5|118098.5|74
1636382100000|2021-11-08 14:35:00|118239.1|118139.1|118221.5|118121.5|118252.7|118152.7|118219|118119|25
1636382400000|2021-11-08 14:40:00|118221|118121|118177.9|118077.9|118227.3|118127.3|118174.5|118074.5|59
1636382700000|2021-11-08 14:45:00|118178.4|118078.4|118240|118040|118242.3|118101.3|118178.4|118024.5|54
1636383000000|2021-11-08 14:50:00|118240.5|118040.5|118232.5|118032.5|118241.8|118041.8|118228.9|118028.9|26
1636383300000|2021-11-08 14:55:00|118231.9|118031.9|118196.3|118096.3|118245.1|118098.3|118194.5|118031.4|28
1636383600000|2021-11-08 15:00:00|118196.8|118096.8|118196.8|118096.8|118196.8|118096.8|118195|118095|6
1636383900000|2021-11-08 15:05:00|118196.3|118096.3|118142|118042|118196.3|118096.3|118137.8|118037.8|31
1636384200000|2021-11-08 15:10:00|118141.5|118041.5|118138.5|118038.5|118147.3|118047.3|118116.5|118016.5|29
1636384500000|2021-11-08 15:15:00|118138|118038|118116|118016|118147.5|118047.5|118111.3|118011.3|26
1636384800000|2021-11-08 15:20:00|118112.3|118012.3|118117.5|118017.5|118118|118018|118103|118003|46
1636385100000|2021-11-08 15:25:00|118116|118016|118096|117996|118138|118038|118095.5|117995.5|43
1636385400000|2021-11-08 15:30:00|118096.5|117996.5|118142|118042|118145|118045|118094.3|117994.3|46
1636385700000|2021-11-08 15:35:00|118142.5|118042.5|118195.6|117995.6|118201.5|118062|118142|117994.6|31
1636386000000|2021-11-08 15:40:00|118196.1|117996.1|118244.9|118044.9|118255.4|118108.4|118174|117995.1|95
1636386300000|2021-11-08 15:45:00|118245.4|118045.4|118195|118095|118271.5|118122.8|118195|118045.4|27
1636386600000|2021-11-08 15:50:00|118192.5|118092.5|118219|118119|118219|118119|118183.5|118083.5|26
1636386900000|2021-11-08 15:55:00|118219.5|118119.5|118244.5|118044.5|118257|118120.5|118206|118041|44
1636387200000|2021-11-08 16:00:00|118245.5|118045.5|118226|118026|118245.5|118074|118145|117994.9|45
1636387500000|2021-11-08 16:05:00|118229|118029|118235.5|118035.5|118235.5|118035.5|118229|118029|3
1636387800000|2021-11-08 16:10:00|118237.9|118037.9|118246.5|118046.5|118256.3|118056.3|118231.5|118031.5|40
1636388100000|2021-11-08 16:15:00|118246|118046|118248|118048|118253.8|118108.5|118204.5|118037.9|21
1636388700000|2021-11-08 16:25:00|118246.2|118046.2|118243|118043|118246.2|118046.2|118243|118043|3
1636389000000|2021-11-08 16:30:00|118238.3|118038.3|118236.8|118036.8|118238.3|118038.3|118235.8|118035.8|5
1636389300000|2021-11-08 16:35:00|118239.3|118039.3|118234|118034|118239.3|118095|118184|118033.5|28
1636389600000|2021-11-08 16:40:00|118233.5|118033.5|118225|118025|118234.5|118034.5|118225|118025|11
1636389900000|2021-11-08 16:45:00|118228|118028|118212|118012|118234.3|118069|118140.5|117996.5|29
1636390200000|2021-11-08 16:50:00|118212.5|118012.5|118213.5|118013.5|118217.5|118017.5|118212.5|118012.5|9
1636390500000|2021-11-08 16:55:00|118213|118013|118208|118008|118213.9|118013.9|118208|118008|12
1636390800000|2021-11-08 17:00:00|118208.5|118008.5|118224.9|118024.9|118225.6|118025.6|118208|118008|15
1636391400000|2021-11-08 17:10:00|118225.1|118025.1|118230.1|118030.1|118230.1|118030.1|118225.1|118025.1|5
1636392000000|2021-11-08 17:20:00|118229.8|118029.8|118230.1|118030.1|118230.1|118030.1|118227.5|118027.5|4
1636392300000|2021-11-08 17:25:00|118227.5|118027.5|118233.8|118033.8|118235.1|118035.1|118227.5|118027.5|7
1636392600000|2021-11-08 17:30:00|118234|118034|118239.5|118039.5|118240|118040|118233|118033|9
1636392900000|2021-11-08 17:35:00|118188|118088|118238|118038|118238|118090|118175|118038|28
1636393500000|2021-11-08 17:45:00|118237|118037|118237|118037|118237|118037|118236|118036|3
1636393800000|2021-11-08 17:50:00|118237.5|118037.5|118240|118040|118240|118040|118216.5|118016.5|48
1636394100000|2021-11-08 17:55:00|118237|118037|118245|118045|118260|118060|118236|118036|33
1636394400000|2021-11-08 18:00:00|118235.1|118035.1|118186|118086|118240|118086|118186|118035|7
1636394700000|2021-11-08 18:05:00|118185|118085|118190|118090|118195|118095|118185|118085|7
1636395000000|2021-11-08 18:10:00|118188.5|118088.5|118236.5|118036.5|118236.5|118088.5|118186.5|118036.5|11
1636395300000|2021-11-08 18:15:00|118240|118040|118190|118090|118240|118090|118190|118040|2
1636396200000|2021-11-08 18:30:00|118191|118091|118253.5|118053.5|118254|118105|118191|118053.5|20
1636396500000|2021-11-08 18:35:00|118254|118054|118254.5|118054.5|118255|118105|118195|118039.5|7
1636396800000|2021-11-08 18:40:00|118255|118055|118262.5|118062.5|118262.5|118114.9|118212.8|118055|13
1636397100000|2021-11-08 18:45:00|118207|118107|118207|118107|118207|118107|118207|118107|1
1636397400000|2021-11-08 18:50:00|118206.5|118106.5|118208.2|118108.2|118211.2|118111.2|118206|118106|11
1636397700000|2021-11-08 18:55:00|118208|118108|118207.5|118107.5|118208|118108|118207.5|118107.5|2
1636398000000|2021-11-08 19:00:00|118208|118108|118200.7|118100.7|118208|118108|118200|118100|10
1636398300000|2021-11-08 19:05:00|118201.2|118101.2|118207|118107|118207.5|118107.5|118201.2|118101.2|9
1636398600000|2021-11-08 19:10:00|118207.5|118107.5|118201.2|118101.2|118207.5|118107.5|118200.7|118100.7|10
1636398900000|2021-11-08 19:15:00|118205|118105|118207.5|118107.5|118207.5|118107.5|118205|118105|7
1636399200000|2021-11-08 19:20:00|118210.5|118110.5|118229.5|118129.5|118270|118129.5|118210.5|118069|17
1636399500000|2021-11-08 19:25:00|118230.5|118130.5|118212.5|118112.5|118232.4|118132.4|118212.5|118112.5|10
1636399800000|2021-11-08 19:30:00|118208.5|118108.5|118207|118107|118208.5|118108.5|118207|118107|8
1636400100000|2021-11-08 19:35:00|118207.5|118107.5|118210|118110|118210|118110|118206.5|118106.5|4
1636400400000|2021-11-08 19:40:00|118209.5|118109.5|118209.5|118109.5|118209.5|118109.5|118209.5|118109.5|1
1636400700000|2021-11-08 19:45:00|118210|118110|118210|118110|118210|118110|118210|118110|1
1636401000000|2021-11-08 19:50:00|118209.5|118109.5|118208.5|118108.5|118209.5|118109.5|118208.5|118108.5|3
1636401300000|2021-11-08 19:55:00|118208|118108|118207|118107|118214.5|118114.5|118207|118107|12
1636416000000|2021-11-09 00:00:00|118475.5|118140.5|118294.2|118094.2|118499.5|118164.5|118267.7|118067.7|217
1636416300000|2021-11-09 00:05:00|118316.9|118116.9|118195.6|118095.6|118332.1|118132.1|118160.1|118016.6|180
1636416600000|2021-11-09 00:10:00|118194.5|118094.5|118120.4|118020.4|118255|118108.4|118118.3|118018.3|286
1636416900000|2021-11-09 00:15:00|118121.9|118021.9|118158.1|118058.1|118197.6|118097.6|118102.1|118002.1|257
1636417200000|2021-11-09 00:20:00|118157.9|118057.9|118064.5|117964.5|118176.1|118076.1|118064.5|117964.5|321
1636417500000|2021-11-09 00:25:00|118062.1|117962.1|118114.5|118014.5|118122.5|118022.5|118054.5|117954.5|247
1636417800000|2021-11-09 00:30:00|118106.9|118006.9|118130.4|118030.4|118147.5|118047.5|118103.9|118003.9|237
1636418100000|2021-11-09 00:35:00|118131.4|118031.4|118089.5|117989.5|118132.3|118032.3|118063.5|117963.5|193
1636418400000|2021-11-09 00:40:00|118087|117987|118098|117998|118108.9|118008.9|118054.1|117954.1|266
1636418700000|2021-11-09 00:45:00|118101.6|118001.6|118136.5|118036.5|118152.4|118052.4|118094.5|117994.5|220
1636419000000|2021-11-09 00:50:00|118140.1|118040.1|118145.5|118045.5|118168.5|118068.5|118125.5|118025.5|172
1636419300000|2021-11-09 00:55:00|118144.5|118044.5|118135|118035|118156|118056|118125|118025|178
1636419600000|2021-11-09 01:00:00|118134.6|118034.6|118094.1|117994.1|118142.7|118042.7|118087.6|117987.6|204
1636419900000|2021-11-09 01:05:00|118094.5|117994.5|118067.6|117967.6|118096.1|117996.1|118063.1|117963.1|230
1636420200000|2021-11-09 01:10:00|118068.1|117968.1|117983|117883|118068.6|117968.6|117975|117875|295
1636420500000|2021-11-09 01:15:00|117987|117887|117969.6|117869.6|118001.5|117901.5|117963|117863|217
1636420800000|2021-11-09 01:20:00|117968.5|117868.5|117984.6|117884.6|117996.4|117896.4|117954|117854|214
1636421100000|2021-11-09 01:25:00|117985.9|117885.9|117998.4|117898.4|118005.1|117905.1|117974.1|117874.1|141
1636421400000|2021-11-09 01:30:00|117999.5|117899.5|118025|117925|118029.9|117929.9|117994.6|117894.6|271
1636421700000|2021-11-09 01:35:00|118023.4|117923.4|118018.1|117918.1|118031.5|117931.5|117991.4|117891.4|282
1636422000000|2021-11-09 01:40:00|118018.4|117918.4|118039.6|117939.6|118042.5|117942.5|118009.1|117909.1|128
1636422300000|2021-11-09 01:45:00|118040.1|117940.1|118069.5|117969.5|118077.4|117977.4|118039.3|117939.3|229
1636422600000|2021-11-09 01:50:00|118071|117971|118053.4|117953.4|118072.1|117972.1|118047.5|117947.5|144
1636422900000|2021-11-09 01:55:00|118055|117955|118074.2|117974.2|118079.5|117979.5|118051|117951|123
1636423200000|2021-11-09 02:00:00|118073.6|117973.6|117961.4|117861.4|118079.4|117979.4|117952.1|117852.1|429
1636423500000|2021-11-09 02:05:00|117958.9|117858.9|117969.4|117869.4|117981.2|117881.2|117950.3|117850.3|217
1636423800000|2021-11-09 02:10:00|117967.9|117867.9|117942.1|117842.1|117978.4|117878.4|117920.6|117820.6|192
1636424100000|2021-11-09 02:15:00|117941.1|117841.1|117930.5|117830.5|117961.4|117861.4|117912.4|117812.4|220
1636424400000|2021-11-09 02:20:00|117927.9|117827.9|117915|117815|117943.5|117843.5|117913.1|117813.1|190
1636424700000|2021-11-09 02:25:00|117916|117816|117954.5|117854.5|117954.5|117854.5|117912.7|117812.7|185
1636425000000|2021-11-09 02:30:00|117955.4|117855.4|117923.4|117823.4|117955.4|117855.4|117906.6|117806.6|154
1636425300000|2021-11-09 02:35:00|117925.9|117825.9|117920.1|117820.1|117931.5|117831.5|117904.1|117804.1|133
1636425600000|2021-11-09 02:40:00|117919.5|117819.5|117967|117867|117969.5|117869.5|117919.5|117819.5|215
1636425900000|2021-11-09 02:45:00|117966.5|117866.5|117966.9|117866.9|117980.6|117880.6|117955.4|117855.4|115
1636426200000|2021-11-09 02:50:00|117967.4|117867.4|117912.4|117812.4|117995|117895|117907.1|117807.1|169
1636426500000|2021-11-09 02:55:00|117914.6|117814.6|117909.1|117809.1|117922.5|117822.5|117886.4|117786.4|143
1636426800000|2021-11-09 03:00:00|117911.1|117811.1|117902.5|117802.5|117914.1|117814.1|117875.6|117775.6|117
1636427100000|2021-11-09 03:05:00|117905.5|117805.5|117891.4|117791.4|117907.2|117807.2|117875.1|117775.1|125
1636427400000|2021-11-09 03:10:00|117887.5|117787.5|117972|117872|117972.5|117872.5|117876.1|117776.1|310
1636427700000|2021-11-09 03:15:00|117972.5|117872.5|118013.5|117913.5|118034.2|117934.2|117972.5|117872.5|300
1636428000000|2021-11-09 03:20:00|118014.5|117914.5|117993.5|117893.5|118033.5|117933.5|117993|117893|208
1636428300000|2021-11-09 03:25:00|117990.4|117890.4|118011.5|117911.5|118035|117935|117988.4|117888.4|162
1636428600000|2021-11-09 03:30:00|118011.7|117911.7|118040.5|117940.5|118050.5|117950.5|117996.6|117896.6|131
1636428900000|2021-11-09 03:35:00|118039|117939|118058|117958|118078.7|117978.7|118033.8|117933.8|182
1636429200000|2021-11-09 03:40:00|118057.5|117957.5|118063.4|117963.4|118064.5|117964.5|118031.5|117931.5|120
1636429500000|2021-11-09 03:45:00|118056.5|117956.5|118078.6|117978.6|118088|117988|118052.6|117952.6|126
1636429800000|2021-11-09 03:50:00|118077|117977|118067.1|117967.1|118094.4|117994.4|118044.8|117944.8|107
1636430100000|2021-11-09 03:55:00|118065.4|117965.4|118050.9|117950.9|118075.1|117975.1|118050.6|117950.6|90
1636430400000|2021-11-09 04:00:00|118053.1|117953.1|118034.5|117934.5|118059.5|117959.5|118014|117914|103
1636430700000|2021-11-09 04:05:00|118034|117934|118004|117904|118038.4|117938.4|118004|117904|103
1636431000000|2021-11-09 04:10:00|118003.5|117903.5|117977.9|117877.9|118003.5|117903.5|117975|117875|73
1636431300000|2021-11-09 04:15:00|117980.4|117880.4|117995|117895|117999.7|117899.7|117968.4|117868.4|71
1636431600000|2021-11-09 04:20:00|117996.4|117896.4|117981.5|117881.5|118004.4|117904.4|117981.5|117881.5|86
1636431900000|2021-11-09 04:25:00|117982.1|117882.1|117982.1|117882.1|117990|117890|117970.1|117870.1|76
1636432200000|2021-11-09 04:30:00|117984.4|117884.4|117987.6|117887.6|117993.4|117893.4|117971.4|117871.4|88
1636432500000|2021-11-09 04:35:00|117989|117889|117970.5|117870.5|117989|117889|117963.1|117863.1|114
1636432800000|2021-11-09 04:40:00|117970.2|117870.2|117927.5|117827.5|117975|117875|117924.9|117824.9|141
1636433100000|2021-11-09 04:45:00|117926.9|117826.9|117953.4|117853.4|117959.5|117859.5|117925|117825|201
1636433400000|2021-11-09 04:50:00|117950.5|117850.5|117949|117849|117957.1|117857.1|117941.1|117841.1|68
1636433700000|2021-11-09 04:55:00|117950.5|117850.5|117926.5|117826.5|117971.1|117871.1|117926.5|117826.5|119
1636434000000|2021-11-09 05:00:00|117926|117826|117904.7|117804.7|117947.5|117847.5|117904.6|117804.6|282
1636434300000|2021-11-09 05:05:00|117905.1|117805.1|117898.5|117798.5|117913|117813|117895.5|117795.5|85
1636434600000|2021-11-09 05:10:00|117897|117797|117888.2|117788.2|117920.5|117820.5|117880.5|117780.5|216
1636434900000|2021-11-09 05:15:00|117887.9|117787.9|117903.4|117803.4|117918|117818|117877.7|117777.7|251
1636435200000|2021-11-09 05:20:00|117899.9|117799.9|117919|117819|117929.6|117829.6|117898.9|117798.9|181
1636435500000|2021-11-09 05:25:00|117921|117821|117985|117885|117989.5|117889.5|117915|117815|239
1636435800000|2021-11-09 05:30:00|117986.4|117886.4|117964.4|117864.4|117986.4|117886.4|117963.6|117863.6|92
1636436100000|2021-11-09 05:35:00|117961.4|117861.4|117949.4|117849.4|117970.9|117870.9|117945.9|117845.9|157
1636436400000|2021-11-09 05:40:00|117949|117849|117966.4|117866.4|117978.1|117878.1|117947.1|117847.1|166
1636436700000|2021-11-09 05:45:00|117954.1|117854.1|117947.5|117847.5|117962.2|117862.2|117916.1|117816.1|179
1636437000000|2021-11-09 05:50:00|117948.5|117848.5|117937.1|117837.1|117957.1|117857.1|117926.4|117826.4|173
1636437300000|2021-11-09 05:55:00|117937.6|117837.6|117928.8|117828.8|117942.1|117842.1|117918.1|117818.1|145
1636437600000|2021-11-09 06:00:00|117928.4|117828.4|117939.1|117839.1|117944.5|117844.5|117915.5|117815.5|177
1636437900000|2021-11-09 06:05:00|117945.6|117845.6|117923.4|117823.4|117950.6|117850.6|117916.4|117816.4|150
1636438200000|2021-11-09 06:10:00|117922.5|117822.5|117958.4|117858.4|117965.5|117865.5|117922.5|117822.5|147
1636438500000|2021-11-09 06:15:00|117957.6|117857.6|117973.1|117873.1|117975.9|117875.9|117949.1|117849.1|140
1636438800000|2021-11-09 06:20:00|117974.1|117874.1|117952.6|117852.6|117975.7|117875.7|117945.7|117845.7|156
1636439100000|2021-11-09 06:25:00|117957|117857|117859.1|117759.1|117957.6|117857.6|117839.4|117739.4|210
1636439400000|2021-11-09 06:30:00|117866.5|117766.5|117891.6|117791.6|117896.1|117796.1|117815.1|117647.4|279
1636439700000|2021-11-09 06:35:00|117892|117792|117901.5|117801.5|117907.9|117807.9|117865|117765|75
1636440000000|2021-11-09 06:40:00|117900|117800|117888.1|117788.1|117903|117803|117886|117786|16
1636440300000|2021-11-09 06:45:00|117881.6|117781.6|117895.1|117795.1|117904.5|117804.5|117878.4|117778.4|45
1636440600000|2021-11-09 06:50:00|117895.6|117795.6|117882.9|117782.9|117900.1|117800.1|117870|117770|46
1636440900000|2021-11-09 06:55:00|117883.4|117783.4|117960.4|117760.4|118037.9|117876.4|117882.4|117753.4|134
1636441200000|2021-11-09 07:00:00|117953.4|117753.4|117959.1|117759.1|117977.6|117806.1|117874.5|117752.9|90
1636441500000|2021-11-09 07:05:00|117959.6|117759.6|118037|117837|118066|117898.1|117932.2|117759.6|234
1636441800000|2021-11-09 07:10:00|118032.6|117832.6|118034|117834|118038|117838|117998|117798|26
1636442100000|2021-11-09 07:15:00|118039|117839|118043|117843|118051|117851|118009|117809|30
1636442400000|2021-11-09 07:20:00|118028.4|117828.4|117968.6|117868.6|118042.1|117885.5|117966.1|117813.6|248
1636442700000|2021-11-09 07:25:00|118026|117826|117956.2|117856.2|118036|117878|117925.7|117777|152
1636443000000|2021-11-09 07:30:00|117955.2|117855.2|118047|117847|118047|117855.6|117933|117795.5|196
1636443300000|2021-11-09 07:35:00|118048|117848|117976|117876|118063|117901|117968|117824|151
1636443600000|2021-11-09 07:40:00|117976.5|117876.5|117984|117884|117984|117884|117967.5|117867.5|123
1636443900000|2021-11-09 07:45:00|117984.5|117884.5|117985|117885|117985.5|117885.5|117951|117851|116
1636444200000|2021-11-09 07:50:00|117983|117883|117986.2|117886.2|117988.7|117888.7|117982|117882|89
1636444500000|2021-11-09 07:55:00|117986.4|117886.4|117981.5|117881.5|118013.5|117913.5|117974|117874|96
1636444800000|2021-11-09 08:00:00|117981|117881|117980.4|117880.4|117991.9|117891.9|117977|117877|71
1636445100000|2021-11-09 08:05:00|117980.9|117880.9|117934.7|117834.7|118009.8|117909.8|117930.9|117830.9|145
1636445400000|2021-11-09 08:10:00|117933.7|117833.7|117920|117820|117973.9|117835.1|117916|117763.9|50
1636445700000|2021-11-09 08:15:00|117970.5|117770.5|117914.1|117814.1|117973.4|117825.1|117907.7|117760|100
1636446000000|2021-11-09 08:20:00|117915.1|117815.1|117913.7|117813.7|117919.6|117819.6|117896.5|117796.5|86
1636446300000|2021-11-09 08:25:00|117915.7|117815.7|117925.6|117825.6|117931.4|117831.4|117915.1|117815.1|56
1636446600000|2021-11-09 08:30:00|117923.6|117823.6|117870|117770|117955.1|117834.6|117869|117754.1|135
1636446900000|2021-11-09 08:35:00|117869|117769|117869|117769|117872.5|117772.5|117833.1|117733.1|130
1636447200000|2021-11-09 08:40:00|117868.6|117768.6|117902|117702|117919.1|117768.6|117868.6|117696.1|67
1636447500000|2021-11-09 08:45:00|117901.6|117701.6|117885.4|117685.4|117904|117704|117880.1|117680.1|86
1636447800000|2021-11-09 08:50:00|117885.9|117685.9|117749.6|117649.6|117890.1|117732.5|117729.6|117529.6|88
1636448100000|2021-11-09 08:55:00|117754.7|117654.7|117743.5|117643.5|117762|117662|117735.1|117635.1|50
1636448400000|2021-11-09 09:00:00|117741|117641|117755|117655|117797|117660.9|117736.5|117595|38
1636448700000|2021-11-09 09:05:00|117754.5|117654.5|117755|117555|117755|117654.5|117695|117555|29
1636449000000|2021-11-09 09:10:00|117757|117557|117700.1|117600.1|117760.8|117600.1|117700.1|117555.1|19
1636449300000|2021-11-09 09:15:00|117767|117567|117623.5|117523.5|117768.6|117620|117623.5|117523.5|76
1636449600000|2021-11-09 09:20:00|117625.4|117525.4|117621|117521|117648|117548|117620.5|117520.5|45
1636449900000|2021-11-09 09:25:00|117621.5|117521.5|117614|117514|117630.9|117530.9|117595.5|117495.5|46
1636450200000|2021-11-09 09:30:00|117614.5|117514.5|117632.5|117532.5|117632.5|117532.5|117611.7|117511.7|21
1636450500000|2021-11-09 09:35:00|117633|117533|117640.5|117540.5|117644|117544|117633|117533|22
1636450800000|2021-11-09 09:40:00|117640|117540|117635|117535|117640|117540|117635|117535|2
1636451100000|2021-11-09 09:45:00|117634.5|117534.5|117682.5|117582.5|117725|117582.5|117633|117495.1|20
1636451400000|2021-11-09 09:50:00|117734|117534|117751|117551|117772.2|117617.5|117666|117534|79
1636451700000|2021-11-09 09:55:00|117750.5|117550.5|117735|117535|117751|117551|117733|117533|12
1636452000000|2021-11-09 10:00:00|117734|117534|117634.5|117534.5|117741|117578|117632|117532|43
1636452300000|2021-11-09 10:05:00|117634|117534|117701.4|117501.4|117718|117558.5|117631.5|117486.5|70
1636452600000|2021-11-09 10:10:00|117701.9|117501.9|117731.5|117531.5|117741|117600.1|117687.8|117501.9|40
1636452900000|2021-11-09 10:15:00|117732|117532|117769|117569|117805.5|117659.9|117697|117532|35
1636453200000|2021-11-09 10:20:00|117768.5|117568.5|117745.9|117545.9|117774.8|117574.8|117731.9|117531.9|45
1636453500000|2021-11-09 10:25:00|117743.9|117543.9|117756.8|117556.8|117764.8|117602.3|117684.3|117526|22
1636453800000|2021-11-09 10:30:00|117753.3|117553.3|117705|117605|117753.3|117607.4|117702.4|117545.1|9
1636454100000|2021-11-09 10:35:00|117703|117603|117687|117587|117715|117615|117687|117587|46
1636454400000|2021-11-09 10:40:00|117686.5|117586.5|117670.1|117570.1|117737|117586.5|117665.4|117512.5|32
1636454700000|2021-11-09 10:45:00|117670.7|117570.7|117673.5|117573.5|117675.5|117575.5|117670.7|117570.7|13
1636455000000|2021-11-09 10:50:00|117672.8|117572.8|117670.1|117570.1|117673.5|117573.5|117631.3|117531.3|32
1636455300000|2021-11-09 10:55:00|117670|117570|117639.5|117539.5|117670|117570|117639.5|117539.5|13
1636455600000|2021-11-09 11:00:00|117640|117540|117625|117525|117642.3|117542.3|117622.4|117522.4|13
1636455900000|2021-11-09 11:05:00|117626.4|117526.4|117621.8|117521.8|117635|117535|117617|117517|20
1636456200000|2021-11-09 11:10:00|117616.5|117516.5|117593.9|117493.9|117664.5|117516.5|117588.5|117438|25
1636456500000|2021-11-09 11:15:00|117590.1|117490.1|117680|117480|117722.5|117522.5|117590|117466.5|138
1636456800000|2021-11-09 11:20:00|117680.1|117480.1|117597.9|117497.9|117680.1|117531.3|117590.5|117480|48
1636457100000|2021-11-09 11:25:00|117600.4|117500.4|117620|117420|117620|117502.7|117528|117376.8|80
1636457400000|2021-11-09 11:30:00|117621|117421|117656|117456|117656|117499|117580.1|117421|14
1636457700000|2021-11-09 11:35:00|117657|117457|117664.5|117464.5|117665.3|117520.1|117614|117457|11
1636458000000|2021-11-09 11:40:00|117665|117465|117610.2|117510.2|117665|117513.6|117610.1|117464|8
1636458300000|2021-11-09 11:45:00|117610.1|117510.1|117609.5|117509.5|117611.3|117511.3|117589.7|117489.7|66
1636458600000|2021-11-09 11:50:00|117610|117510|117684|117484|117684|117535|117610|117484|21
1636458900000|2021-11-09 11:55:00|117682|117482|117636.5|117536.5|117682|117539|117591.3|117482|64
1636459200000|2021-11-09 12:00:00|117637|117537|117709|117509|117764|117594.6|117632.5|117482|67
1636459500000|2021-11-09 12:05:00|117708.5|117508.5|117715.7|117515.7|117724.7|117524.7|117708.5|117508.5|30
1636459800000|2021-11-09 12:10:00|117720.2|117520.2|117685.1|117585.1|117737.3|117600|117685.1|117520.2|22
1636460100000|2021-11-09 12:15:00|117687.8|117587.8|117748.5|117548.5|117757|117609.9|117687.8|117548.5|22
1636460400000|2021-11-09 12:20:00|117754.3|117554.3|117710.1|117610.1|117755.1|117621.4|117709|117554.3|26
1636460700000|2021-11-09 12:25:00|117709.9|117609.9|117709.9|117609.9|117710.1|117610.1|117702.1|117602.1|14
1636461000000|2021-11-09 12:30:00|117714.7|117614.7|117768.5|117668.5|117768.9|117668.9|117710.1|117610.1|32
1636461300000|2021-11-09 12:35:00|117769.5|117669.5|117783.3|117683.3|117800|117700|117742.3|117642.3|69
1636461600000|2021-11-09 12:40:00|117785.8|117685.8|117785.8|117685.8|117785.8|117685.8|117785.8|117685.8|1
1636461900000|2021-11-09 12:45:00|117785.3|117685.3|117842.5|117642.5|117843|117689.5|117785.3|117639|15
1636462200000|2021-11-09 12:50:00|117789.3|117689.3|117840|117640|117848.5|117717.8|117789.3|117611.5|84
1636462500000|2021-11-09 12:55:00|117840.5|117640.5|117850.7|117650.7|117851.2|117651.2|117840|117640|24
1636462800000|2021-11-09 13:00:00|117852.5|117652.5|117876.5|117676.5|117877.5|117710.1|117804.6|117650.1|16
1636463100000|2021-11-09 13:05:00|117881.5|117681.5|117834.6|117734.6|117885.1|117738.6|117814.1|117676.5|24
1636463400000|2021-11-09 13:10:00|117883.6|117683.6|117789.5|117689.5|117883.6|117719.6|117789.5|117676.9|33
1636463700000|2021-11-09 13:15:00|117790|117690|117790|117690|117795.6|117695.6|117789.5|117689.5|19
1636464000000|2021-11-09 13:20:00|117789.6|117689.6|117880.5|117780.5|117880.5|117780.5|117789.6|117647.8|54
1636464300000|2021-11-09 13:25:00|117881|117781|117853.1|117653.1|117918.5|117781|117807.6|117651.8|58
1636464600000|2021-11-09 13:30:00|117858.1|117658.1|117762.7|117662.7|117858.6|117708.6|117762.6|117657.6|43
1636464900000|2021-11-09 13:35:00|117763.2|117663.2|117788.3|117688.3|117789.5|117689.5|117749|117649|32
1636465200000|2021-11-09 13:40:00|117789.5|117689.5|117780.8|117680.8|117790|117690|117779.8|117679.8|6
1636465500000|2021-11-09 13:45:00|117780.5|117680.5|117780.5|117680.5|117780.5|117680.5|117777.4|117677.4|4
1636465800000|2021-11-09 13:50:00|117780|117680|117748.3|117648.3|117780|117680|117747.8|117647.8|28
1636466100000|2021-11-09 13:55:00|117748.5|117648.5|117713|117613|117748.5|117648.5|117705|117605|85
1636466400000|2021-11-09 14:00:00|117713.5|117613.5|117707|117607|117723|117623|117695|117595|40
1636466700000|2021-11-09 14:05:00|117696|117596|117675|117575|117710.1|117610.1|117674.5|117574.5|56
1636467000000|2021-11-09 14:10:00|117676|117576|117781.8|117581.8|117782.5|117605.5|117676|117556|34
1636467300000|2021-11-09 14:15:00|117781|117581|117731|117631|117786.5|117632.3|117730.3|117581|21
1636467600000|2021-11-09 14:20:00|117730.5|117630.5|117732|117632|117735.5|117635.5|117730.5|117630.5|8
1636467900000|2021-11-09 14:25:00|117731|117631|117733.5|117633.5|117741|117641|117728|117628|40
1636468200000|2021-11-09 14:30:00|117733|117633|117735.5|117635.5|117735.5|117635.5|117727.5|117627.5|22
1636468500000|2021-11-09 14:35:00|117736.5|117636.5|117725.5|117625.5|117736.5|117636.5|117724.5|117624.5|20
1636469100000|2021-11-09 14:45:00|117724.5|117624.5|117719.5|117619.5|117724.5|117624.5|117711.5|117611.5|19
1636469400000|2021-11-09 14:50:00|117720.5|117620.5|117728|117628|117739|117639|117720.5|117620.5|25
1636469700000|2021-11-09 14:55:00|117729.5|117629.5|117930.3|117730.3|117932.5|117772.5|117729.5|117620.5|85
1636470000000|2021-11-09 15:00:00|117881.8|117781.8|117980.9|117780.9|117980.9|117836|117864.8|117729|100
1636470300000|2021-11-09 15:05:00|117927.9|117827.9|118050.6|117950.6|118050.6|117950.6|117927.9|117781.9|107
1636470600000|2021-11-09 15:10:00|118051.1|117951.1|118071|117871|118095.6|117991.6|118048.6|117856.5|109
1636470900000|2021-11-09 15:15:00|118065|117865|118012|117812|118065.5|117898.4|117971.5|117808.5|65
1636471200000|2021-11-09 15:20:00|118012.5|117812.5|118022.9|117822.9|118030.6|117830.6|118003.6|117803.6|34
1636471500000|2021-11-09 15:25:00|118022.4|117822.4|118024.5|117824.5|118040.1|117840.1|118015.1|117815.1|31
1636471800000|2021-11-09 15:30:00|118024|117824|118034|117834|118080.1|117898.7|117997.1|117818|79
1636472100000|2021-11-09 15:35:00|118033.5|117833.5|117998.8|117898.8|118051.7|117898.8|117998.3|117833.5|39
1636472400000|2021-11-09 15:40:00|117996.3|117896.3|118044.9|117944.9|118074.7|117948|117996.3|117874.7|108
1636472700000|2021-11-09 15:45:00|118044.7|117944.7|118022.5|117922.5|118045.2|117945.2|118022.5|117922.5|47
1636473000000|2021-11-09 15:50:00|118019.5|117919.5|117988|117888|118047.5|117920.5|117987.8|117840.8|49
1636473300000|2021-11-09 15:55:00|117993|117893|118044.5|117844.5|118044.5|117901.5|117993|117844|21
1636473600000|2021-11-09 16:00:00|118043.5|117843.5|118068|117868|118069.2|117904.3|117999.5|117843.5|17
1636473900000|2021-11-09 16:05:00|118066|117866|118021.3|117921.3|118072.8|117922.7|118013.6|117866|29
1636474200000|2021-11-09 16:10:00|118020.3|117920.3|118026.2|117926.2|118026.2|117926.2|118018.8|117918.8|15
1636474500000|2021-11-09 16:15:00|118023.7|117923.7|118063|117963|118071.5|117971.5|118023.7|117923.7|45
1636474800000|2021-11-09 16:20:00|118061|117961|118039.7|117939.7|118105.5|117961|118037.9|117893|29
1636475100000|2021-11-09 16:25:00|118034.2|117934.2|118040|117940|118041.9|117941.9|118028.3|117928.3|29
1636475400000|2021-11-09 16:30:00|118039.8|117939.8|118042.8|117942.8|118042.8|117942.8|118030|117930|26
1636475700000|2021-11-09 16:35:00|118042.7|117942.7|118045.8|117945.8|118045.8|117945.8|118040.5|117940.5|12
1636476000000|2021-11-09 16:40:00|118046.3|117946.3|118031.5|117931.5|118046.3|117946.3|118031.5|117931.5|74
1636476300000|2021-11-09 16:45:00|118029.5|117929.5|118026.5|117926.5|118029.5|117929.5|118023|117923|20
1636476600000|2021-11-09 16:50:00|118027.5|117927.5|118034.5|117934.5|118087.3|117934.5|118024.5|117877.3|39
1636476900000|2021-11-09 16:55:00|118085|117885|118072.5|117872.5|118085|117885|118072.5|117872.5|11
1636477200000|2021-11-09 17:00:00|118073|117873|118024|117924|118074|117924|118024|117873|5
1636477500000|2021-11-09 17:05:00|118028|117928|118098.5|117898.5|118098.5|117950.8|118028|117898|29
1636477800000|2021-11-09 17:10:00|118095.8|117895.8|118094.1|117894.1|118095.8|117895.8|118092.5|117892.5|3
1636478100000|2021-11-09 17:15:00|118050.8|117950.8|118049.3|117949.3|118070.1|117970.1|118047|117947|23
1636478400000|2021-11-09 17:20:00|118048.8|117948.8|118027.5|117927.5|118082.8|117948.8|118023.5|117875.1|36
1636478700000|2021-11-09 17:25:00|118027|117927|118031.5|117931.5|118032|117932|118027|117927|30
1636479000000|2021-11-09 17:30:00|118031|117931|118041|117941|118085.5|117942.5|118031|117881.5|20
1636479300000|2021-11-09 17:35:00|118040.5|117940.5|118031|117931|118040.5|117940.5|118023|117923|40
1636479600000|2021-11-09 17:40:00|118030.5|117930.5|118028.5|117928.5|118031|117931|118027.5|117927.5|9
1636479900000|2021-11-09 17:45:00|118030.5|117930.5|118029.5|117929.5|118030.5|117930.5|118029.5|117929.5|2
1636480200000|2021-11-09 17:50:00|118028.5|117928.5|118076.3|117876.3|118076.3|117928.5|118014.5|117864.5|18
1636480500000|2021-11-09 17:55:00|118075.3|117875.3|118080|117880|118080|117921.5|118020|117872.5|11
1636480800000|2021-11-09 18:00:00|118079.5|117879.5|118029.5|117929.5|118080|117929.5|118029|117879|7
1636481400000|2021-11-09 18:10:00|118030|117930|118030.5|117930.5|118035.4|117935.4|118029.5|117929.5|5
1636481700000|2021-11-09 18:15:00|118029.5|117929.5|118029|117929|118036|117936|118023.3|117923.3|16
1636482000000|2021-11-09 18:20:00|118031.5|117931.5|118037|117937|118037|117937|118031.5|117931.5|12
1636482300000|2021-11-09 18:25:00|118040|117940|118059|117959|118060.5|117960.5|118040|117940|22
1636482600000|2021-11-09 18:30:00|118056|117956|118054.5|117954.5|118071|117971|118051.9|117951.9|29
1636482900000|2021-11-09 18:35:00|118054|117954|118060.5|117960.5|118107.4|117963.5|118053.5|117903.3|25
1636483200000|2021-11-09 18:40:00|118060|117960|118060.5|117960.5|118061|117961|118060|117960|4
1636483500000|2021-11-09 18:45:00|118061|117961|118060.5|117960.5|118061|117961|118060.5|117960.5|2
1636484100000|2021-11-09 18:55:00|118061|117961|118050|117950|118067.5|117967.5|118049.5|117949.5|12
1636484400000|2021-11-09 19:00:00|118047|117947|118090|117890|118090|117947|118035|117884.5|14
1636484700000|2021-11-09 19:05:00|118086.9|117886.9|118030|117930|118086.9|117930|118028|117875|16
1636485000000|2021-11-09 19:10:00|118038|117938|118094|117894|118095.1|117940|118038|117888.5|18
1636485300000|2021-11-09 19:15:00|118098.5|117898.5|118094|117894|118100|117900|118094|117894|7
1636485600000|2021-11-09 19:20:00|118093.5|117893.5|118094|117894|118094|117894|118092|117892|6
1636485900000|2021-11-09 19:25:00|118097.5|117897.5|118034|117934|118097.5|117934|118032.5|117897.5|5
1636487400000|2021-11-09 19:50:00|118028|117928|118079.4|117879.4|118079.9|117930|118028|117879.4|7
1636487700000|2021-11-09 19:55:00|118075.6|117875.6|118075|117875|118079.4|117879.4|118071.5|117871.5|8
1636502400000|2021-11-10 00:00:00|118105|117905|118112.4|117912.4|118274.5|117960|118105|117817.5|205
1636502700000|2021-11-10 00:05:00|118111.4|117911.4|118122.4|117922.4|118172.9|117972.9|118059.1|117825.2|458
1636503000000|2021-11-10 00:10:00|118126.9|117926.9|118160.6|117960.6|118188.1|117988.1|118075.1|117875.1|695
1636503300000|2021-11-10 00:15:00|118155.2|117955.2|118124.6|118024.6|118191.1|118057.5|118124.6|117946.7|131
1636503600000|2021-11-10 00:20:00|118125.1|118025.1|118117.6|118017.6|118178.1|118034.2|118102.1|117942|157
1636503900000|2021-11-10 00:25:00|118116|118016|118138.4|118038.4|118140|118040|118092.4|117992.4|188
1636504200000|2021-11-10 00:30:00|118134.9|118034.9|118197.9|118097.9|118228.4|118128.4|118134.9|118034.9|307
1636504500000|2021-11-10 00:35:00|118198.5|118098.5|118183.9|118083.9|118220.4|118120.4|118176|118076|246
1636504800000|2021-11-10 00:40:00|118181.4|118081.4|118168.6|118068.6|118191.5|118091.5|118157.1|118057.1|172
1636505100000|2021-11-10 00:45:00|118168.1|118068.1|118157.4|118057.4|118192.5|118092.5|118152.4|118052.4|214
1636505400000|2021-11-10 00:50:00|118157|118057|118139.4|118039.4|118164.4|118064.4|118128.4|118028.4|125
1636505700000|2021-11-10 00:55:00|118139|118039|118143.4|118043.4|118153.5|118053.5|118132.1|118032.1|99
1636506000000|2021-11-10 01:00:00|118142.1|118042.1|118100.9|118000.9|118157.6|118057.6|118085.5|117985.5|192
1636506300000|2021-11-10 01:05:00|118100.4|118000.4|118101.4|118001.4|118110.6|118010.6|118084.5|117984.5|145
1636506600000|2021-11-10 01:10:00|118101|118001|118121.5|118021.5|118133|118033|118098.5|117998.5|126
1636506900000|2021-11-10 01:15:00|118121|118021|118188.1|118088.1|118193.4|118093.4|118121|118021|193
1636507200000|2021-11-10 01:20:00|118188.6|118088.6|118178|118078|118192|118092|118158|118058|176
1636507500000|2021-11-10 01:25:00|118180.1|118080.1|118253.5|118153.5|118260.1|118160.1|118170.5|118070.5|196
1636507800000|2021-11-10 01:30:00|118253.9|118153.9|118269.7|118169.7|118322.5|118222.5|118253.5|118153.5|301
1636508100000|2021-11-10 01:35:00|118269.5|118169.5|118257.6|118157.6|118269.7|118169.7|118219.6|118119.6|207
1636508400000|2021-11-10 01:40:00|118258.1|118158.1|118302.6|118202.6|118302.6|118202.6|118256|118156|164
1636508700000|2021-11-10 01:45:00|118305|118205|118294.5|118194.5|118344.6|118244.6|118290.5|118190.5|240
1636509000000|2021-11-10 01:50:00|118288.1|118188.1|118261|118161|118289.9|118189.9|118254.5|118154.5|171
1636509300000|2021-11-10 01:55:00|118259.6|118159.6|118264.9|118164.9|118278.1|118178.1|118245|118145|148
1636509600000|2021-11-10 02:00:00|118262.1|118162.1|118231|118131|118279.4|118179.4|118208.1|118108.1|192
1636509900000|2021-11-10 02:05:00|118230.4|118130.4|118267.9|118167.9|118267.9|118167.9|118228.9|118128.9|85
1636510200000|2021-11-10 02:10:00|118268.9|118168.9|118286.5|118186.5|118302.9|118202.9|118265|118165|178
1636510500000|2021-11-10 02:15:00|118284.4|118184.4|118279.4|118179.4|118310.4|118210.4|118271|118171|113
1636510800000|2021-11-10 02:20:00|118281.1|118181.1|118299.1|118199.1|118303|118203|118278.4|118178.4|64
1636511100000|2021-11-10 02:25:00|118298|118198|118279|118179|118299.6|118199.6|118279|118179|55
1636511400000|2021-11-10 02:30:00|118281|118181|118315|118215|118328|118228|118279|118179|73
1636511700000|2021-11-10 02:35:00|118318|118218|118348.5|118248.5|118348.5|118248.5|118318|118218|59
1636512000000|2021-11-10 02:40:00|118340.9|118240.9|118380|118280|118409.1|118309.1|118340.9|118240.9|214
1636512300000|2021-11-10 02:45:00|118380.4|118280.4|118409.5|118309.5|118424.5|118324.5|118380.4|118280.4|165
1636512600000|2021-11-10 02:50:00|118410.5|118310.5|118405|118305|118445.9|118345.9|118405|118305|214
1636512900000|2021-11-10 02:55:00|118408.1|118308.1|118438.5|118338.5|118438.5|118338.5|118394|118294|152
1636513200000|2021-11-10 03:00:00|118441.5|118341.5|118425|118325|118443|118343|118418.9|118318.9|78
1636513500000|2021-11-10 03:05:00|118426.9|118326.9|118424.6|118324.6|118429.4|118329.4|118424.6|118324.6|65
1636513800000|2021-11-10 03:10:00|118424.1|118324.1|118458.5|118358.5|118460|118360|118397.5|118297.5|204
1636514100000|2021-11-10 03:15:00|118459|118359|118475|118375|118520|118420|118457.6|118357.6|230
1636514400000|2021-11-10 03:20:00|118479|118379|118450.5|118350.5|118480.8|118380.8|118436.6|118336.6|176
1636514700000|2021-11-10 03:25:00|118449|118349|118442.6|118342.6|118478|118378|118442.6|118342.6|92
1636515000000|2021-11-10 03:30:00|118443.6|118343.6|118415.4|118315.4|118446.4|118346.4|118410.5|118310.5|129
1636515300000|2021-11-10 03:35:00|118415.6|118315.6|118383.7|118283.7|118415.6|118315.6|118371.6|118271.6|158
1636515600000|2021-11-10 03:40:00|118383.2|118283.2|118383.2|118283.2|118397.4|118297.4|118376.9|118276.9|95
1636515900000|2021-11-10 03:45:00|118383.7|118283.7|118407.1|118307.1|118411.5|118311.5|118377.5|118277.5|81
1636516200000|2021-11-10 03:50:00|118414|118314|118425|118325|118436|118336|118404.4|118304.4|71
1636516500000|2021-11-10 03:55:00|118425.5|118325.5|118403.4|118303.4|118432.5|118332.5|118400.5|118300.5|78
1636516800000|2021-11-10 04:00:00|118404|118304|118398.4|118298.4|118417.1|118317.1|118392.6|118292.6|90
1636517100000|2021-11-10 04:05:00|118401.9|118301.9|118404.5|118304.5|118409.1|118309.1|118363.1|118263.1|198
1636517400000|2021-11-10 04:10:00|118404.4|118304.4|118371.4|118271.4|118406.4|118306.4|118370.6|118270.6|141
1636517700000|2021-11-10 04:15:00|118370.4|118270.4|118351.4|118251.4|118371.9|118271.9|118348.1|118248.1|114
1636518000000|2021-11-10 04:20:00|118350.5|118250.5|118366.9|118266.9|118366.9|118266.9|118343.6|118243.6|108
1636518300000|2021-11-10 04:25:00|118365.9|118265.9|118347|118247|118371.4|118271.4|118341.5|118241.5|143
1636518600000|2021-11-10 04:30:00|118345|118245|118362.4|118262.4|118364|118264|118344.5|118244.5|96
1636518900000|2021-11-10 04:35:00|118358.1|118258.1|118344.5|118244.5|118370|118270|118344.5|118244.5|123
1636519200000|2021-11-10 04:40:00|118347.5|118247.5|118325|118225|118358.1|118258.1|118325|118225|44
1636519500000|2021-11-10 04:45:00|118330|118230|118345.5|118245.5|118348.5|118248.5|118329.4|118229.4|33
1636519800000|2021-11-10 04:50:00|118346|118246|118314.1|118214.1|118350|118250|118297|118197|91
1636520100000|2021-11-10 04:55:00|118314.2|118214.2|118356.9|118256.9|118370.4|118270.4|118301|118201|127
1636520400000|2021-11-10 05:00:00|118356.4|118256.4|118370.1|118270.1|118372.4|118272.4|118322|118222|130
1636520700000|2021-11-10 05:05:00|118373|118273|118398|118298|118399.4|118299.4|118370.1|118270.1|108
1636521000000|2021-11-10 05:10:00|118398.4|118298.4|118347.1|118247.1|118409|118309|118347.1|118247.1|103
1636521300000|2021-11-10 05:15:00|118351.1|118251.1|118385.4|118285.4|118409|118309|118351.1|118251.1|113
1636521600000|2021-11-10 05:20:00|118385.9|118285.9|118376.5|118276.5|118405|118305|118359.4|118259.4|120
1636521900000|2021-11-10 05:25:00|118375.5|118275.5|118356.8|118256.8|118375.5|118275.5|118356.8|118256.8|86
1636522200000|2021-11-10 05:30:00|118357.3|118257.3|118311.3|118211.3|118357.3|118257.3|118297|118197|243
1636522500000|2021-11-10 05:35:00|118307.4|118207.4|118342.3|118242.3|118370.9|118270.9|118307.4|118207.4|123
1636522800000|2021-11-10 05:40:00|118342|118242|118321.3|118221.3|118344.2|118244.2|118302.4|118202.4|115
1636523100000|2021-11-10 05:45:00|118320|118220|118327|118227|118330|118230|118319|118219|9
1636523400000|2021-11-10 05:50:00|118330|118230|118347|118247|118354.4|118254.4|118323|118223|63
1636523700000|2021-11-10 05:55:00|118347.4|118247.4|118357.5|118257.5|118385|118285|118332.9|118232.9|125
1636524000000|2021-11-10 06:00:00|118359.5|118259.5|118311.1|118211.1|118383.4|118283.4|118310|118210|215
1636524300000|2021-11-10 06:05:00|118310.5|118210.5|118278.4|118178.4|118328.5|118228.5|118274.5|118174.5|146
1636524600000|2021-11-10 06:10:00|118274.5|118174.5|118269.4|118169.4|118279|118179|118264.5|118164.5|116
1636524900000|2021-11-10 06:15:00|118267.4|118167.4|118271.1|118171.1|118278|118178|118241.6|118141.6|121
1636525200000|2021-11-10 06:20:00|118273.4|118173.4|118302|118202|118314.1|118214.1|118269|118169|103
1636525500000|2021-11-10 06:25:00|118300.6|118200.6|118239.1|118139.1|118300.6|118200.6|118222.1|118122.1|272
1636525800000|2021-11-10 06:30:00|118242.1|118142.1|118255.9|118155.9|118264.5|118164.5|118231.5|118131.5|137
1636526100000|2021-11-10 06:35:00|118255.4|118155.4|118227.9|118127.9|118255.4|118155.4|118200|118100|74
1636526400000|2021-11-10 06:40:00|118228.4|118128.4|118228.4|118128.4|118231|118131|118212.6|118112.6|81
1636526700000|2021-11-10 06:45:00|118227.4|118127.4|118215|118115|118227.4|118127.4|118212.4|118112.4|9
1636527300000|2021-11-10 06:55:00|118214.1|118114.1|118228|118128|118229.9|118129.9|118208.1|118108.1|25
1636527600000|2021-11-10 07:00:00|118228.5|118128.5|118228.1|118128.1|118247.6|118147.6|118215|118115|56
1636527900000|2021-11-10 07:05:00|118218.1|118118.1|118235.5|118135.5|118243|118143|118218.1|118118.1|42
1636528200000|2021-11-10 07:10:00|118235.8|118135.8|118249.1|118149.1|118254.2|118154.2|118231.5|118131.5|21
1636528500000|2021-11-10 07:15:00|118246|118146|118240|118140|118265|118165|118240|118140|53
1636528800000|2021-11-10 07:20:00|118239|118139|118252|118152|118265.1|118165.1|118232.5|118132.5|123
1636529100000|2021-11-10 07:25:00|118251.5|118151.5|118208.1|118108.1|118258|118158|118204.5|118104.5|64
1636529400000|2021-11-10 07:30:00|118207.6|118107.6|118236.6|118136.6|118236.6|118136.6|118207.6|118107.6|82
1636529700000|2021-11-10 07:35:00|118228.7|118128.7|118235.2|118135.2|118240.9|118140.9|118226.7|118126.7|79
1636530000000|2021-11-10 07:40:00|118235.6|118135.6|118245|118145|118249.4|118149.4|118234.7|118134.7|25
1636530300000|2021-11-10 07:45:00|118248.9|118148.9|118253.7|118153.7|118263.9|118163.9|118245|118145|111
1636530600000|2021-11-10 07:50:00|118253.3|118153.3|118256.3|118156.3|118256.3|118156.3|118239.2|118139.2|20
1636530900000|2021-11-10 07:55:00|118255.1|118155.1|118238.1|118138.1|118255.1|118155.1|118231.2|118131.2|39
1636531200000|2021-11-10 08:00:00|118237.6|118137.6|118158.6|118058.6|118240|118140|118120.6|117978.9|146
1636531500000|2021-11-10 08:05:00|118158.1|118058.1|118123.5|118023.5|118163.1|118063.1|118116.1|118016.1|255
1636531800000|2021-11-10 08:10:00|118128|118028|118024|117924|118128|118028|118012.6|117912.6|177
1636532100000|2021-11-10 08:15:00|118024.5|117924.5|117991.7|117891.7|118036.1|117936.1|117960|117807.5|125
1636532400000|2021-11-10 08:20:00|117991.2|117891.2|117987.5|117887.5|118006.1|117906.1|117949.6|117849.6|77
1636532700000|2021-11-10 08:25:00|117985|117885|118038|117838|118038|117888.6|117975.2|117828.5|111
1636533000000|2021-11-10 08:30:00|118033|117833|117939.9|117839.9|118036.6|117875.5|117931.9|117790|79
1636533300000|2021-11-10 08:35:00|117946.3|117846.3|118027|117827|118030|117870.5|117940.5|117803|121
1636533600000|2021-11-10 08:40:00|118038|117838|117988.1|117888.1|118038|117892.4|117977.6|117829.5|66
1636533900000|2021-11-10 08:45:00|117987.3|117887.3|118028.5|117928.5|118061.1|117932.2|117980|117840.6|160
1636534200000|2021-11-10 08:50:00|118028|117928|118003.2|117903.2|118045|117945|118002.7|117902.7|67
1636534500000|2021-11-10 08:55:00|118003.7|117903.7|118019.7|117919.7|118078.6|117928.9|118000|117875.1|82
1636534800000|2021-11-10 09:00:00|118012.3|117912.3|118102.3|117902.3|118117.3|117917.3|118012.3|117841|77
1636535100000|2021-11-10 09:05:00|118102.8|117902.8|118080.1|117880.1|118102.8|117902.8|118042.3|117842.3|83
1636535400000|2021-11-10 09:10:00|118089.8|117889.8|118053|117853|118089.8|117889.8|118053|117853|74
1636535700000|2021-11-10 09:15:00|118053.5|117853.5|118055.5|117855.5|118056|117856|118050.5|117850.5|15
1636536000000|2021-11-10 09:20:00|118053|117853|118071.5|117871.5|118071.5|117871.5|118045|117845|14
1636536300000|2021-11-10 09:25:00|118069|117869|118012.8|117912.8|118069|117912.8|118010.1|117855.1|19
1636536600000|2021-11-10 09:30:00|118012.3|117912.3|117990|117790|118068|117912.3|117987.5|117790|40
1636537200000|2021-11-10 09:40:00|117989|117789|117988.5|117788.5|117995.5|117855.1|117952.2|117785.5|21
1636537500000|2021-11-10 09:45:00|117934.5|117834.5|117934.5|117834.5|117937.5|117837.5|117932.5|117832.5|9
1636537800000|2021-11-10 09:50:00|117946.5|117846.5|117918.5|117818.5|117946.5|117846.5|117918.5|117818.5|38
1636538100000|2021-11-10 09:55:00|117918|117818|117904.3|117804.3|117919.5|117819.5|117904.3|117804.3|91
1636538400000|2021-11-10 10:00:00|117905.3|117805.3|117941.5|117841.5|118061.3|117861.3|117905.3|117782.1|67
1636538700000|2021-11-10 10:05:00|117942|117842|118000|117800|118001|117853|117925|117800|51
1636539000000|2021-11-10 10:10:00|118002.5|117802.5|117940.1|117840.1|118009|117844.7|117937.2|117784.1|22
1636539300000|2021-11-10 10:15:00|117936.4|117836.4|117935.9|117835.9|117936.9|117836.9|117935.9|117835.9|4
1636539600000|2021-11-10 10:20:00|117935.4|117835.4|117914.9|117814.9|117935.4|117835.4|117914.9|117814.9|6
1636539900000|2021-11-10 10:25:00|117914.4|117814.4|117908.7|117808.7|117914.4|117814.4|117904.5|117804.5|7
1636540200000|2021-11-10 10:30:00|117896.5|117796.5|117927.5|117827.5|117931|117831|117882|117782|55
1636540500000|2021-11-10 10:35:00|117928|117828|117952.3|117852.3|117986|117855|117918|117780|36
1636540800000|2021-11-10 10:40:00|117953.3|117853.3|117951.3|117851.3|117955.5|117855.5|117950.8|117850.8|22
1636541100000|2021-11-10 10:45:00|117951.8|117851.8|117949.3|117849.3|117951.8|117851.8|117948.3|117848.3|7
1636541400000|2021-11-10 10:50:00|117949.8|117849.8|117949|117849|117950.3|117850.3|117946.5|117846.5|17
1636541700000|2021-11-10 10:55:00|117949.8|117849.8|117912|117812|117985.5|117849.8|117910|117764|24
1636542000000|2021-11-10 11:00:00|117960|117760|117927.7|117827.7|117965|117828.9|117924.4|117760|17
1636542300000|2021-11-10 11:05:00|117930.5|117830.5|117926.2|117826.2|117975.9|117832.5|117921.1|117773|32
1636542600000|2021-11-10 11:10:00|117929.2|117829.2|117953|117853|118045.8|117854|117920.8|117778.2|84
1636542900000|2021-11-10 11:15:00|117952|117852|117933.5|117833.5|117952|117852|117930.5|117830.5|11
1636543200000|2021-11-10 11:20:00|117933|117833|118046|117846|118070.8|117884|117914|117774|76
1636543500000|2021-11-10 11:25:00|118045.5|117845.5|118041.1|117841.1|118046.5|117846.5|118040.1|117840.1|17
1636543800000|2021-11-10 11:30:00|118039.6|117839.6|117987.5|117787.5|118039.6|117839.6|117987.5|117787.5|34
1636544100000|2021-11-10 11:35:00|117987|117787|117937|117837|117997|117838|117937|117777.8|43
1636544400000|2021-11-10 11:40:00|117928.5|117828.5|117972.6|117772.6|117975.1|117833.3|117918.1|117769.8|18
1636544700000|2021-11-10 11:45:00|117973.1|117773.1|117959.9|117859.9|117983.3|117859.9|117927|117773.1|27
1636545000000|2021-11-10 11:50:00|117963.3|117863.3|117976.3|117876.3|118035.1|117879.3|117963.3|117814.8|33
1636545300000|2021-11-10 11:55:00|117972.5|117872.5|117984.5|117884.5|117984.5|117884.5|117972.5|117872.5|14
1636545600000|2021-11-10 12:00:00|118035|117835|117989.3|117889.3|118040|117893.3|117989.3|117835|13
1636545900000|2021-11-10 12:05:00|117989.8|117889.8|118017.2|117917.2|118017.2|117917.2|117989.8|117889.8|8
1636546200000|2021-11-10 12:10:00|118017.7|117917.7|118017.5|117917.5|118017.7|117917.7|118013.4|117913.4|7
1636546500000|2021-11-10 12:15:00|118018.9|117918.9|118019.7|117919.7|118021|117921|118016.2|117916.2|19
1636546800000|2021-11-10 12:20:00|118018.7|117918.7|118020.2|117920.2|118020.2|117920.2|118016.7|117916.7|8
1636547100000|2021-11-10 12:25:00|118019.7|117919.7|118045.1|117945.1|118045.1|117945.1|118019.7|117919.7|30
1636547400000|2021-11-10 12:30:00|118046.1|117946.1|118087.2|117987.2|118112.5|117999.1|118046.1|117912.5|41
1636547700000|2021-11-10 12:35:00|118091.9|117991.9|118087.7|117987.7|118093.4|117993.4|118071.3|117971.3|34
1636548000000|2021-11-10 12:40:00|118088.2|117988.2|118085.5|117985.5|118088.2|117988.2|118080|117980|41
1636548300000|2021-11-10 12:45:00|118086|117986|118085|117985|118086|117986|118084|117984|4
1636548600000|2021-11-10 12:50:00|118083.5|117983.5|118067.5|117967.5|118085|117985|118063|117963|37
1636548900000|2021-11-10 12:55:00|118063|117963|118050|117950|118064.2|117964.2|118050|117950|26
1636549200000|2021-11-10 13:00:00|118049.5|117949.5|118058.9|117958.9|118101.5|117960.1|118049.5|117899.5|17
1636549500000|2021-11-10 13:05:00|118055.9|117955.9|118059.4|117959.4|118060.1|117960.1|118055.9|117955.9|8
1636549800000|2021-11-10 13:10:00|118059.9|117959.9|118064.9|117964.9|118099|117999|118054.1|117954.1|98
1636550100000|2021-11-10 13:15:00|118065.4|117965.4|118032|117932|118068|117968|118016.5|117916.5|52
1636550400000|2021-11-10 13:20:00|118082|117882|118083.8|117883.8|118093.5|117893.5|118077.5|117877.5|27
1636550700000|2021-11-10 13:25:00|118094.1|117894.1|118106.5|117906.5|118126.4|117969.9|118064.7|117884.1|22
1636551000000|2021-11-10 13:30:00|118110|117910|118220|118020|118270|118070|118101.4|117906.5|50
1636551300000|2021-11-10 13:35:00|118180|118080|118280.6|118080.6|118280.6|118097|118180|118015.1|35
1636551600000|2021-11-10 13:40:00|118295.7|118095.7|118268.9|118068.9|118322.8|118177.8|118253.6|118064.9|60
1636551900000|2021-11-10 13:45:00|118265.9|118065.9|118225.1|118025.1|118270.1|118135.1|118185|118025.1|59
1636552200000|2021-11-10 13:50:00|118168.1|118068.1|118098.9|117898.9|118215.1|118068.1|118062.2|117862.2|84
1636552500000|2021-11-10 13:55:00|118101.2|117901.2|118045|117945|118135.1|117980.4|118045|117893|18
1636552800000|2021-11-10 14:00:00|118095.1|117895.1|118015.1|117815.1|118095.1|117937.8|117988.1|117815.1|47
1636553100000|2021-11-10 14:05:00|118020.1|117820.1|118050.4|117850.4|118056.4|117881.6|117971.8|117803.4|43
1636553400000|2021-11-10 14:10:00|118047.5|117847.5|118070.1|117870.1|118080.7|117904.5|117965|117831.1|30
1636553700000|2021-11-10 14:15:00|118010.1|117910.1|118034.5|117834.5|118037.5|117910.1|117945.1|117770.1|52
1636554000000|2021-11-10 14:20:00|118037.1|117837.1|118018.5|117818.5|118037.1|117837.1|118018.5|117818.5|7
1636554300000|2021-11-10 14:25:00|118019|117819|117963|117863|118029|117872|117958.5|117801|31
1636554600000|2021-11-10 14:30:00|118013.5|117813.5|117998.1|117798.1|118031.5|117878|117973.5|117797.1|30
1636554900000|2021-11-10 14:35:00|117995.6|117795.6|117978|117778|117997.1|117832.1|117885.1|117735|64
1636555200000|2021-11-10 14:40:00|117976|117776|117949.5|117849.5|117980|117849.5|117936.5|117766|49
1636555500000|2021-11-10 14:45:00|117951|117851|117975.5|117775.5|117975.5|117859.3|117919.5|117769.8|57
1636555800000|2021-11-10 14:50:00|117975|117775|118058|117858|118067|117918.5|117953.3|117775|56
1636556100000|2021-11-10 14:55:00|118056|117856|118035.9|117835.9|118063.5|117863.5|118035.9|117835.9|25
1636556400000|2021-11-10 15:00:00|118034|117834|118016.1|117816.1|118034|117862.3|117959.5|117809.8|12
1636556700000|2021-11-10 15:05:00|118021.1|117821.1|117989.8|117889.8|118032.8|117893.8|117986|117821.1|21
1636557000000|2021-11-10 15:10:00|117993|117893|118135.7|117935.7|118135.7|117974|117993|117860.1|35
1636557300000|2021-11-10 15:15:00|118135.2|117935.2|118098.5|117898.5|118136.2|117985|118054.5|117898.5|34
1636557600000|2021-11-10 15:20:00|118098|117898|118119|117919|118119|117919|118098|117898|15
1636557900000|2021-11-10 15:25:00|118121|117921|118235.5|118035.5|118235.5|118085.5|118097.3|117921|101
1636558200000|2021-11-10 15:30:00|118236|118036|118232.5|118032.5|118282.2|118126.3|118189.4|118021.2|84
1636558500000|2021-11-10 15:35:00|118232|118032|118276|118076|118276|118125.4|118191.5|118032|69
1636558800000|2021-11-10 15:40:00|118275.5|118075.5|118251.7|118151.7|118275.5|118154.2|118232|118065|25
1636559100000|2021-11-10 15:45:00|118267|118167|118328.7|118228.7|118330.5|118230.5|118267|118167|54
1636559400000|2021-11-10 15:50:00|118326.2|118226.2|118318.3|118218.3|118326.2|118226.2|118312.8|118212.8|23
1636559700000|2021-11-10 15:55:00|118317.5|118217.5|118347.7|118247.7|118350.5|118250.5|118310.4|118210.4|50
1636560000000|2021-11-10 16:00:00|118351.7|118251.7|118352.7|118152.7|118386.5|118286.5|118339.4|118145.1|71
1636560300000|2021-11-10 16:05:00|118353.2|118153.2|118266.8|118166.8|118353.7|118192.8|118265.3|118100.6|55
1636560600000|2021-11-10 16:10:00|118267.3|118167.3|118289.4|118089.4|118289.4|118167.3|118236|118065.6|36
1636560900000|2021-11-10 16:15:00|118287.5|118087.5|118310.2|118110.2|118311.2|118111.2|118287.5|118087.5|15
1636561200000|2021-11-10 16:20:00|118309|118109|118222|118122|118310|118154.5|118222|118109|17
1636561500000|2021-11-10 16:25:00|118223.5|118123.5|118330.9|118130.9|118342.5|118202.7|118223.5|118092|62
1636561800000|2021-11-10 16:30:00|118331.4|118131.4|118368.7|118268.7|118412|118272.9|118294|118131.4|48
1636562100000|2021-11-10 16:35:00|118368.4|118268.4|118352.5|118252.5|118388.2|118268.7|118330|118181.5|46
1636562400000|2021-11-10 16:40:00|118353|118253|118384|118284|118384|118284|118347|118247|26
1636562700000|2021-11-10 16:45:00|118382.5|118282.5|118374.4|118174.4|118382.5|118282.5|118305|118158.5|28
1636563000000|2021-11-10 16:50:00|118373.9|118173.9|118324|118224|118373.9|118224|118282.9|118129.4|28
1636563600000|2021-11-10 17:00:00|118327|118227|118385.8|118185.8|118390.4|118236.2|118327|118184.8|17
1636563900000|2021-11-10 17:05:00|118342.8|118242.8|118359.8|118259.8|118359.8|118259.8|118342.8|118242.8|11
1636564200000|2021-11-10 17:10:00|118357.3|118257.3|118381.5|118281.5|118385.3|118285.3|118357.3|118257.3|6
1636564500000|2021-11-10 17:15:00|118385.3|118285.3|118405.3|118305.3|118415.3|118315.3|118385.3|118285.3|9
1636564800000|2021-11-10 17:20:00|118412|118312|118429|118329|118440.5|118340.5|118412|118312|24
1636565100000|2021-11-10 17:25:00|118432|118332|118499.6|118299.6|118508.1|118334|118430|118279.5|29
1636565400000|2021-11-10 17:30:00|118499.7|118299.7|118495|118295|118499.7|118299.7|118495|118295|2
1636565700000|2021-11-10 17:35:00|118495.3|118295.3|118489.8|118289.8|118519.8|118319.8|118480.8|118280.8|26
1636566000000|2021-11-10 17:40:00|118490.3|118290.3|118494.3|118294.3|118497.3|118297.3|118479.8|118279.8|20
1636566300000|2021-11-10 17:45:00|118493.8|118293.8|118520|118320|118520|118320|118492.8|118292.8|15
1636566600000|2021-11-10 17:50:00|118520.5|118320.5|118509.5|118309.5|118529.9|118343.5|118443.5|118295|42
1636566900000|2021-11-10 17:55:00|118509|118309|118495.3|118295.3|118509|118309|118489.5|118289.5|23
1636567200000|2021-11-10 18:00:00|118499|118299|118511.8|118311.8|118526.1|118391.5|118487.3|118299|40
1636567500000|2021-11-10 18:05:00|118511.3|118311.3|118598.6|118398.6|118653.8|118466.1|118501.1|118308.3|67
1636567800000|2021-11-10 18:10:00|118598.4|118398.4|118598.8|118398.8|118617.2|118417.2|118580.2|118380.2|23
1636568100000|2021-11-10 18:15:00|118603.6|118403.6|118576.3|118376.3|118657.2|118464.6|118561.2|118376.2|40
1636568400000|2021-11-10 18:20:00|118576.2|118376.2|118593.2|118393.2|118593.2|118393.2|118576.2|118376.2|4
1636568700000|2021-11-10 18:25:00|118592|118392|118592|118392|118592|118392|118592|118392|1
1636569600000|2021-11-10 18:40:00|118613.8|118413.8|118625|118425|118625|118425|118613.8|118413.8|2
1636569900000|2021-11-10 18:45:00|118614.5|118414.5|118625|118425|118625|118425|118614.5|118414.5|10
1636570200000|2021-11-10 18:50:00|118624.7|118424.7|118636.3|118436.3|118638.3|118438.3|118624.7|118424.7|18
1636570500000|2021-11-10 18:55:00|118636.8|118436.8|118622.3|118422.3|118638.3|118438.3|118620|118420|12
1636570800000|2021-11-10 19:00:00|118622.8|118422.8|118665.5|118465.5|118666|118513.6|118606|118421|24
1636571100000|2021-11-10 19:05:00|118666|118466|118675.8|118475.8|118675.8|118535|118608.5|118451.9|52
1636571400000|2021-11-10 19:10:00|118677.3|118477.3|118686.9|118486.9|118687.6|118487.6|118677.3|118477.3|13
1636571700000|2021-11-10 19:15:00|118684.5|118484.5|118674.5|118474.5|118686.9|118486.9|118674|118474|24
1636572000000|2021-11-10 19:20:00|118675|118475|118676.4|118476.4|118676.4|118476.4|118656|118456|25
1636572300000|2021-11-10 19:25:00|118676.9|118476.9|118686.9|118486.9|118686.9|118486.9|118675.8|118475.8|11
1636572600000|2021-11-10 19:30:00|118690.5|118490.5|118689|118489|118690.5|118490.5|118688|118488|16
1636572900000|2021-11-10 19:35:00|118686.2|118486.2|118604.7|118504.7|118686.2|118526.1|118602.2|118450.4|37
1636573200000|2021-11-10 19:40:00|118604.2|118504.2|118682|118482|118684|118522.5|118602.5|118475|26
1636573500000|2021-11-10 19:45:00|118681.5|118481.5|118665|118465|118681.5|118481.5|118663.7|118463.7|29
1636574100000|2021-11-10 19:55:00|118675|118475|118675.8|118475.8|118675.8|118475.8|118675|118475|3
1636588800000|2021-11-11 00:00:00|118775.1|118575.1|118842|118642|118910|118684.5|118771.5|118571.5|256
1636589100000|2021-11-11 00:05:00|118843.5|118643.5|118741.5|118541.5|118865.1|118665.1|118732.5|118532.5|223
1636589400000|2021-11-11 00:10:00|118740|118540|118624.5|118524.5|118746|118566.5|118610.5|118488.5|223
1636589700000|2021-11-11 00:15:00|118625.5|118525.5|118641.5|118541.5|118646.5|118546.5|118622|118522|217
1636590000000|2021-11-11 00:20:00|118640|118540|118648.1|118548.1|118657.5|118557.5|118610|118510|205
1636590300000|2021-11-11 00:25:00|118647.6|118547.6|118638.6|118538.6|118674.5|118574.5|118613.9|118513.9|221
1636590600000|2021-11-11 00:30:00|118640.1|118540.1|118669.1|118569.1|118738.1|118638.1|118640.1|118540.1|337
1636590900000|2021-11-11 00:35:00|118668.7|118568.7|118741|118541|118745|118578.5|118625.5|118525.5|278
1636591200000|2021-11-11 00:40:00|118741.5|118541.5|118731.5|118531.5|118742.5|118581|118669|118517|331
1636591500000|2021-11-11 00:45:00|118731|118531|118665|118565|118741.7|118582.5|118663.5|118519|302
1636591800000|2021-11-11 00:50:00|118662.5|118562.5|118669|118569|118685|118585|118662.5|118562.5|155
1636592100000|2021-11-11 00:55:00|118670.5|118570.5|118739.9|118539.9|118739.9|118596|118660.1|118539.9|188
1636592400000|2021-11-11 01:00:00|118739.5|118539.5|118755.5|118655.5|118775.3|118655.5|118691.4|118536.5|389
1636592700000|2021-11-11 01:05:00|118754.4|118654.4|118775.3|118675.3|118829.3|118688.5|118753|118608.9|306
1636593000000|2021-11-11 01:10:00|118774.8|118674.8|118813.4|118713.4|118879.5|118724.6|118763.8|118663.8|275
1636593300000|2021-11-11 01:15:00|118813.5|118713.5|118809.5|118709.5|118826.1|118726.1|118790.5|118690.5|218
1636593600000|2021-11-11 01:20:00|118807.6|118707.6|118803.1|118703.1|118840.5|118740.5|118798.5|118698.5|225
1636593900000|2021-11-11 01:25:00|118803|118703|118841.1|118741.1|118858.5|118758.5|118786.5|118686.5|233
1636594200000|2021-11-11 01:30:00|118841|118741|118790|118690|118842.5|118742.5|118742|118642|271
1636594500000|2021-11-11 01:35:00|118789|118689|118821|118721|118830|118730|118746.5|118646.5|294
1636594800000|2021-11-11 01:40:00|118816|118716|118821.7|118721.7|118848.1|118748.1|118816|118716|254
1636595100000|2021-11-11 01:45:00|118822.2|118722.2|118805.6|118705.6|118829.5|118729.5|118771.1|118671.1|222
1636595400000|2021-11-11 01:50:00|118800.4|118700.4|118776|118676|118803.8|118703.8|118763.9|118663.9|223
1636595700000|2021-11-11 01:55:00|118776.5|118676.5|118738|118638|118787.1|118687.1|118730|118630|171
1636596000000|2021-11-11 02:00:00|118736.4|118636.4|118678.7|118578.7|118740.5|118640.5|118668.2|118568.2|265
1636596300000|2021-11-11 02:05:00|118680.9|118580.9|118688.7|118588.7|118696|118596|118675.7|118575.7|149
1636596600000|2021-11-11 02:10:00|118682.7|118582.7|118656|118556|118688.2|118588.2|118625|118525|212
1636596900000|2021-11-11 02:15:00|118656.1|118556.1|118729.2|118629.2|118733|118633|118656.1|118556.1|256
1636597200000|2021-11-11 02:20:00|118729.7|118629.7|118729.5|118629.5|118747|118647|118708.6|118608.6|261
1636597500000|2021-11-11 02:25:00|118729|118629|118762|118662|118769.5|118669.5|118729|118629|232
1636597800000|2021-11-11 02:30:00|118761.1|118661.1|118735|118635|118762|118662|118723.2|118623.2|173
1636598100000|2021-11-11 02:35:00|118734.5|118634.5|118694.4|118594.4|118735.8|118635.8|118692.8|118592.8|160
1636598400000|2021-11-11 02:40:00|118695.1|118595.1|118716.1|118616.1|118717.8|118617.8|118692.9|118592.9|208
1636598700000|2021-11-11 02:45:00|118716.6|118616.6|118793.9|118693.9|118796.2|118696.2|118712.6|118612.6|251
1636599000000|2021-11-11 02:50:00|118794.2|118694.2|118781|118681|118810.7|118710.7|118778.8|118678.8|190
1636599300000|2021-11-11 02:55:00|118782.5|118682.5|118804.5|118704.5|118818|118718|118782.5|118682.5|230
1636599600000|2021-11-11 03:00:00|118803.5|118703.5|118803|118703|118822.3|118722.3|118786|118686|194
1636599900000|2021-11-11 03:05:00|118802|118702|118820|118720|118833|118733|118782.4|118682.4|186
1636600200000|2021-11-11 03:10:00|118824.3|118724.3|118829.5|118729.5|118830|118730|118789.5|118689.5|161
1636600500000|2021-11-11 03:15:00|118829|118729|118779.2|118679.2|118844.6|118744.6|118774.7|118674.7|199
1636600800000|2021-11-11 03:20:00|118779|118679|118769.5|118669.5|118779|118679|118755.3|118655.3|141
1636601100000|2021-11-11 03:25:00|118769|118669|118785.5|118685.5|118799.8|118699.8|118761.5|118661.5|119
1636601400000|2021-11-11 03:30:00|118784.5|118684.5|118784|118684|118798.9|118698.9|118772.4|118672.4|98
1636601700000|2021-11-11 03:35:00|118783.5|118683.5|118770.7|118670.7|118791.5|118691.5|118768|118668|78
1636602000000|2021-11-11 03:40:00|118767.7|118667.7|118763.5|118663.5|118771.8|118671.8|118750.5|118650.5|77
1636602300000|2021-11-11 03:45:00|118764|118664|118743.4|118643.4|118771|118671|118739|118639|118
1636602600000|2021-11-11 03:50:00|118743.9|118643.9|118760|118660|118761|118661|118720.5|118620.5|130
1636602900000|2021-11-11 03:55:00|118759.5|118659.5|118759|118659|118778|118678|118758.5|118658.5|81
1636603200000|2021-11-11 04:00:00|118757.5|118657.5|118769.5|118669.5|118770.5|118670.5|118754.3|118654.3|77
1636603500000|2021-11-11 04:05:00|118770|118670|118766.8|118666.8|118773.4|118673.4|118755.7|118655.7|78
1636603800000|2021-11-11 04:10:00|118767.3|118667.3|118750.9|118650.9|118771.1|118671.1|118745.2|118645.2|105
1636604100000|2021-11-11 04:15:00|118750.1|118650.1|118745.5|118645.5|118752.4|118652.4|118720.5|118620.5|152
1636604400000|2021-11-11 04:20:00|118744.9|118644.9|118730|118630|118763.5|118663.5|118730|118630|195
1636604700000|2021-11-11 04:25:00|118731|118631|118712|118612|118739.5|118639.5|118711|118611|125
1636605000000|2021-11-11 04:30:00|118711.5|118611.5|118652.5|118552.5|118711.5|118611.5|118645.7|118545.7|227
1636605300000|2021-11-11 04:35:00|118652|118552|118669|118569|118679.5|118579.5|118643|118543|193
1636605600000|2021-11-11 04:40:00|118670.5|118570.5|118679.5|118579.5|118685.5|118585.5|118669|118569|75
1636605900000|2021-11-11 04:45:00|118680|118580|118665.5|118565.5|118680.5|118580.5|118649|118549|121
1636606200000|2021-11-11 04:50:00|118673.1|118573.1|118644.3|118544.3|118674.5|118574.5|118644.3|118544.3|124
1636606500000|2021-11-11 04:55:00|118645.5|118545.5|118640.5|118540.5|118670|118570|118634.7|118534.7|105
1636606800000|2021-11-11 05:00:00|118635.2|118535.2|118607.5|118507.5|118641.5|118541.5|118605.3|118505.3|118
1636607100000|2021-11-11 05:05:00|118608|118508|118590.8|118490.8|118608|118508|118558|118458|228
1636607400000|2021-11-11 05:10:00|118592.8|118492.8|118573.5|118473.5|118598.2|118498.2|118559.1|118459.1|227
1636607700000|2021-11-11 05:15:00|118574|118474|118542.5|118442.5|118579|118479|118532.5|118432.5|234
1636608000000|2021-11-11 05:20:00|118542|118442|118472.8|118372.8|118554.5|118454.5|118471.7|118371.7|337
1636608300000|2021-11-11 05:25:00|118475.8|118375.8|118466.5|118366.5|118482.3|118382.3|118432.1|118332.1|255
1636608600000|2021-11-11 05:30:00|118467.3|118367.3|118489.7|118389.7|118501|118401|118447.9|118347.9|187
1636608900000|2021-11-11 05:35:00|118484.7|118384.7|118462|118362|118488.8|118388.8|118462|118362|138
1636609200000|2021-11-11 05:40:00|118463|118363|118463.8|118363.8|118472|118372|118435.7|118335.7|273
1636609500000|2021-11-11 05:45:00|118460.3|118360.3|118443.5|118343.5|118460.3|118360.3|118441.9|118341.9|133
1636609800000|2021-11-11 05:50:00|118444.5|118344.5|118446.3|118346.3|118453.5|118353.5|118413.5|118313.5|237
1636610100000|2021-11-11 05:55:00|118447|118347|118467.7|118367.7|118475|118375|118431.5|118331.5|191
1636610400000|2021-11-11 06:00:00|118468.2|118368.2|118475.9|118375.9|118488.3|118388.3|118455.9|118355.9|154
1636610700000|2021-11-11 06:05:00|118475.2|118375.2|118438|118338|118475.2|118375.2|118433.7|118333.7|154
1636611000000|2021-11-11 06:10:00|118434.7|118334.7|118374|118274|118439.5|118339.5|118369|118269|172
1636611300000|2021-11-11 06:15:00|118374.5|118274.5|118353.5|118253.5|118375.5|118275.5|118343.5|118243.5|199
1636611600000|2021-11-11 06:20:00|118354.5|118254.5|118285.4|118185.4|118356.9|118256.9|118278|118178|175
1636611900000|2021-11-11 06:25:00|118284.8|118184.8|118260.4|118160.4|118285.8|118185.8|118250.1|118150.1|244
1636612200000|2021-11-11 06:30:00|118260.1|118160.1|118239.5|118139.5|118260.1|118160.1|118214.5|118114.5|177
1636612500000|2021-11-11 06:35:00|118236.3|118136.3|118231.4|118131.4|118253.4|118153.4|118227.2|118127.2|108
1636612800000|2021-11-11 06:40:00|118231.9|118131.9|118238.9|118138.9|118247.2|118147.2|118231|118131|62
1636613100000|2021-11-11 06:45:00|118237.4|118137.4|118325.3|118225.3|118401.7|118225.4|118221.7|118121.7|118
1636613400000|2021-11-11 06:50:00|118330.3|118230.3|118318.2|118218.2|118342.3|118242.3|118318.2|118218.2|65
1636613700000|2021-11-11 06:55:00|118318.7|118218.7|118386.8|118186.8|118426|118230.9|118305.7|118186.8|69
1636614000000|2021-11-11 07:00:00|118387.3|118187.3|118370.9|118270.9|118404.4|118271.9|118337.9|118187.3|92
1636614300000|2021-11-11 07:05:00|118371.4|118271.4|118339.5|118239.5|118408.2|118281.4|118338.5|118205.5|210
1636614600000|2021-11-11 07:10:00|118339|118239|118344.2|118244.2|118399|118248.2|118335.2|118185.5|311
1636614900000|2021-11-11 07:15:00|118341.2|118241.2|118343.5|118243.5|118403.3|118249.3|118337.1|118188.8|253
1636615200000|2021-11-11 07:20:00|118343.7|118243.7|118399.4|118299.4|118421.2|118321.2|118340|118240|170
1636615500000|2021-11-11 07:25:00|118398.9|118298.9|118440.3|118340.3|118440.8|118340.8|118385|118285|140
1636615800000|2021-11-11 07:30:00|118437.9|118337.9|118482.4|118382.4|118561|118398.9|118425.8|118293.6|157
1636616100000|2021-11-11 07:35:00|118481.7|118381.7|118450|118350|118485.4|118385.4|118444.1|118344.1|103
1636616400000|2021-11-11 07:40:00|118449.9|118349.9|118444.8|118344.8|118466|118366|118444.8|118344.8|73
1636616700000|2021-11-11 07:45:00|118445|118345|118543.4|118343.4|118549.1|118378.5|118442|118333|91
1636617000000|2021-11-11 07:50:00|118538|118338|118540.9|118440.9|118541.9|118441.9|118470.3|118318.9|127
1636617300000|2021-11-11 07:55:00|118551.3|118451.3|118570.3|118470.3|118653|118478.9|118522.3|118375.9|149
1636617600000|2021-11-11 08:00:00|118570.4|118470.4|118580|118480|118608.4|118508.4|118569|118469|76
1636617900000|2021-11-11 08:05:00|118579.6|118479.6|118567.9|118467.9|118594.4|118494.4|118559.1|118459.1|71
1636618200000|2021-11-11 08:10:00|118568.7|118468.7|118580.5|118480.5|118622.2|118488.5|118557.7|118412.1|112
1636618500000|2021-11-11 08:15:00|118580.7|118480.7|118605|118405|118627.2|118480.7|118556.5|118400.9|184
1636618800000|2021-11-11 08:20:00|118606.5|118406.5|118580.1|118380.1|118610.5|118410.5|118560.2|118360.2|65
1636619100000|2021-11-11 08:25:00|118564.2|118364.2|118520.9|118420.9|118580.1|118426.7|118519.5|118326.1|28
1636619400000|2021-11-11 08:30:00|118517.7|118417.7|118532.6|118332.6|118572|118417.7|118481.6|118332.6|78
1636619700000|2021-11-11 08:35:00|118533.1|118333.1|118442|118342|118535.9|118382.6|118441.2|118315|102
1636620000000|2021-11-11 08:40:00|118444.5|118344.5|118500.5|118300.5|118502|118352.7|118411.5|118292|181
1636620300000|2021-11-11 08:45:00|118501|118301|118413.7|118313.7|118501.5|118337.5|118385|118233.5|88
1636620600000|2021-11-11 08:50:00|118413|118313|118400.5|118300.5|118465.9|118330.9|118388.5|118238.6|187
1636620900000|2021-11-11 08:55:00|118403.3|118303.3|118412.7|118312.7|118429.5|118329.5|118403.3|118303.3|132
1636621200000|2021-11-11 09:00:00|118412.4|118312.4|118458.4|118258.4|118473|118324|118400.8|118200.8|106
1636621500000|2021-11-11 09:05:00|118457.9|118257.9|118422|118222|118457.9|118304.8|118404.8|118207.6|26
1636621800000|2021-11-11 09:10:00|118416.7|118216.7|118408.9|118208.9|118432.1|118232.1|118408.9|118208.9|41
1636622100000|2021-11-11 09:15:00|118414.2|118214.2|118353.9|118253.9|118420.4|118253.9|118349.4|118195.7|44
1636622400000|2021-11-11 09:20:00|118354.1|118254.1|118408.5|118208.5|118409|118254.7|118331.5|118171|47
1636622700000|2021-11-11 09:25:00|118408|118208|118422.4|118222.4|118422.4|118260.5|118333.6|118201|42
1636623000000|2021-11-11 09:30:00|118422.9|118222.9|118473.2|118273.2|118511|118311|118342.1|118206.5|90
1636623300000|2021-11-11 09:35:00|118473.7|118273.7|118475.9|118275.9|118480.7|118280.7|118470.7|118270.7|14
1636623600000|2021-11-11 09:40:00|118471.4|118271.4|118464.3|118264.3|118471.4|118306.4|118406.4|118260.6|26
1636623900000|2021-11-11 09:45:00|118464.8|118264.8|118522.9|118322.9|118548|118390|118444.8|118264.8|69
1636624200000|2021-11-11 09:50:00|118524|118324|118498.9|118298.9|118542.3|118393.5|118449|118298.9|55
1636624500000|2021-11-11 09:55:00|118444.6|118344.6|118490.5|118290.5|118506.5|118345|118444.6|118279|55
1636624800000|2021-11-11 10:00:00|118491.5|118291.5|118465.2|118265.2|118496|118356.4|118426.5|118265.2|58
1636625100000|2021-11-11 10:05:00|118465.9|118265.9|118465.8|118265.8|118470.4|118312.1|118407|118246.5|22
1636625400000|2021-11-11 10:10:00|118466.3|118266.3|118426.4|118326.4|118475.6|118327.4|118417.5|118263|45
1636625700000|2021-11-11 10:15:00|118427.3|118327.3|118470|118270|118476|118327.3|118411.8|118264.6|19
1636626000000|2021-11-11 10:20:00|118469.5|118269.5|118481.5|118281.5|118481.5|118281.5|118469.5|118269.5|16
1636626300000|2021-11-11 10:25:00|118481|118281|118421.5|118321.5|118481|118329|118421.5|118279.5|24
1636626600000|2021-11-11 10:30:00|118420.5|118320.5|118405.5|118205.5|118430.5|118320.5|118362.5|118205|73
1636626900000|2021-11-11 10:35:00|118406|118206|118369|118269|118406|118270.5|118355.5|118205.5|23
1636627200000|2021-11-11 10:40:00|118368.5|118268.5|118414.5|118314.5|118414.5|118314.5|118365.5|118265.5|29
1636627500000|2021-11-11 10:45:00|118414|118314|118462|118262|118479.5|118314|118412.5|118253|33
1636627800000|2021-11-11 10:50:00|118462.5|118262.5|118459.3|118259.3|118493.2|118293.2|118459.3|118259.3|101
1636628100000|2021-11-11 10:55:00|118459.4|118259.4|118471.2|118271.2|118480|118280|118459.4|118259.4|53
1636628400000|2021-11-11 11:00:00|118471.7|118271.7|118468.2|118268.2|118480.7|118280.7|118466.5|118266.5|73
1636628700000|2021-11-11 11:05:00|118468.7|118268.7|118471.1|118271.1|118475.5|118275.5|118457.5|118257.5|51
1636629000000|2021-11-11 11:10:00|118482.6|118282.6|118455.3|118255.3|118488.6|118288.6|118446.1|118246.1|17
1636629300000|2021-11-11 11:15:00|118456.4|118256.4|118461.6|118261.6|118461.6|118261.6|118456.4|118256.4|3
1636629600000|2021-11-11 11:20:00|118462|118262|118459.6|118259.6|118471|118271|118457.1|118257.1|11
1636629900000|2021-11-11 11:25:00|118455.5|118255.5|118452|118252|118455.5|118255.5|118452|118252|4
1636630200000|2021-11-11 11:30:00|118451.5|118251.5|118357.5|118157.5|118451.5|118277|118337|118157.5|60
1636630500000|2021-11-11 11:35:00|118359.5|118159.5|118232.7|118132.7|118364.5|118164.5|118232.2|118102|50
1636630800000|2021-11-11 11:40:00|118232.2|118132.2|118269.5|118069.5|118275|118132.5|118212.5|118067|35
1636631100000|2021-11-11 11:45:00|118222.5|118122.5|118218.5|118118.5|118233.5|118133.5|118212.8|118112.8|25
1636631400000|2021-11-11 11:50:00|118270.5|118070.5|118273.9|118073.9|118273.9|118073.9|118270.5|118070.5|5
1636631700000|2021-11-11 11:55:00|118273.4|118073.4|118282.5|118082.5|118283|118133|118227.5|118072.5|22
1636632000000|2021-11-11 12:00:00|118281.5|118081.5|118270|118070|118281.5|118081.5|118270|118070|13
1636632300000|2021-11-11 12:05:00|118269.5|118069.5|118270|118070|118270|118070|118264.5|118064.5|9
1636632600000|2021-11-11 12:10:00|118278|118078|118288|118088|118288|118118.7|118175.6|118021.6|48
1636632900000|2021-11-11 12:15:00|118289.5|118089.5|118243|118043|118290|118091.3|118135.4|117980|90
1636633200000|2021-11-11 12:20:00|118242.5|118042.5|118277.2|118077.2|118278.4|118078.4|118242|118042|36
1636633500000|2021-11-11 12:25:00|118277.1|118077.1|118277.2|118077.2|118277.2|118077.2|118277.1|118077.1|2
1636633800000|2021-11-11 12:30:00|118276.1|118076.1|118276.1|118076.1|118276.1|118076.1|118276.1|118076.1|1
1636634100000|2021-11-11 12:35:00|118276|118076|118272.9|118072.9|118292.1|118092.1|118272.9|118072.9|13
1636634400000|2021-11-11 12:40:00|118263.9|118063.9|118270|118070|118270|118070|118263.8|118063.8|5
1636634700000|2021-11-11 12:45:00|118266.5|118066.5|118265.1|118065.1|118266.5|118066.5|118253.5|118053.5|12
1636635000000|2021-11-11 12:50:00|118259.7|118059.7|118230.2|118030.2|118259.7|118059.7|118230.2|118030.2|34
1636635300000|2021-11-11 12:55:00|118228.7|118028.7|118246.8|118046.8|118248.5|118048.5|118226.2|118026.2|24
1636635600000|2021-11-11 13:00:00|118240.2|118040.2|118264|118064|118264|118064|118240.2|118040.2|14
1636635900000|2021-11-11 13:05:00|118270|118070|118267.4|118067.4|118270.5|118070.5|118267.4|118067.4|19
1636636200000|2021-11-11 13:10:00|118266.2|118066.2|118287.4|118087.4|118287.6|118087.6|118266.2|118066.2|10
1636636500000|2021-11-11 13:15:00|118286.9|118086.9|118287.4|118087.4|118287.4|118087.4|118286.9|118086.9|2
1636636800000|2021-11-11 13:20:00|118275.2|118075.2|118246.8|118046.8|118275.2|118075.2|118246.1|118046.1|22
1636637100000|2021-11-11 13:25:00|118245.7|118045.7|118244.2|118044.2|118245.7|118045.7|118244.2|118044.2|5
1636637400000|2021-11-11 13:30:00|118244.3|118044.3|118246|118046|118246|118062.2|118157.2|118017.3|14
1636637700000|2021-11-11 13:35:00|118245.5|118045.5|118234.8|118034.8|118245.5|118045.5|118234.8|118034.8|13
1636638000000|2021-11-11 13:40:00|118235.1|118035.1|118236.5|118036.5|118236.5|118036.5|118235.1|118035.1|4
1636638300000|2021-11-11 13:45:00|118236.6|118036.6|118225|118025|118247.8|118047.8|118223.5|118023.5|47
1636638600000|2021-11-11 13:50:00|118224.5|118024.5|118265|118065|118269.8|118108.5|118208.5|118024.5|64
1636638900000|2021-11-11 13:55:00|118254|118054|118228|118028|118267.3|118133.3|118219.7|118023|101
1636639200000|2021-11-11 14:00:00|118231.5|118031.5|118220.1|118020.1|118231.5|118031.5|118220.1|118020.1|2
1636639800000|2021-11-11 14:10:00|118136.6|118036.6|118129.5|118029.5|118142.5|118042.5|118129.5|118029.5|9
1636640100000|2021-11-11 14:15:00|118182|117982|118096.4|117996.4|118182|118015|118095.4|117979.5|18
1636640400000|2021-11-11 14:20:00|118095.9|117995.9|118130|118030|118170.7|118030|118095.9|117957|14
1636640700000|2021-11-11 14:25:00|118130.5|118030.5|118180|117980|118180|118030.5|118130.5|117980|2
1636641000000|2021-11-11 14:30:00|118176.6|117976.6|118160.3|117960.3|118176.6|117976.6|118155.1|117955.1|16
1636641300000|2021-11-11 14:35:00|118154.1|117954.1|118102.5|118002.5|118164|118004.2|118100.5|117947.4|54
1636641600000|2021-11-11 14:40:00|118103|118003|118101|118001|118103|118003|118100|118000|6
1636641900000|2021-11-11 14:45:00|118100|118000|118097.3|117997.3|118101|118001|118096|117996|8
1636642200000|2021-11-11 14:50:00|118097.8|117997.8|118099.9|117899.9|118139.6|117997.8|118078.5|117898.1|39
1636642500000|2021-11-11 14:55:00|118100.9|117900.9|118081.2|117881.2|118100.9|117919.2|118019.2|117881.2|56
1636642800000|2021-11-11 15:00:00|118085|117885|118099.5|117899.5|118101.5|117901.5|118085|117885|50
1636643100000|2021-11-11 15:05:00|118099.9|117899.9|118107.6|117907.6|118124|117924|118099.9|117899.9|24
1636643400000|2021-11-11 15:10:00|118111|117911|118125|117925|118125|117925|118110.1|117910.1|5
1636643700000|2021-11-11 15:15:00|118123.4|117923.4|118124.5|117924.5|118132|117932|118120.5|117920.5|18
1636644000000|2021-11-11 15:20:00|118122.5|117922.5|118119|117919|118124.5|117924.5|118111.2|117911.2|10
1636644300000|2021-11-11 15:25:00|118119.5|117919.5|118113.5|117913.5|118130|117930|118109.1|117909.1|33
1636644600000|2021-11-11 15:30:00|118114|117914|118148|117948|118148.4|117948.4|118112|117912|36
1636644900000|2021-11-11 15:35:00|118147.1|117947.1|118130|117930|118147.1|117947.1|118120.1|117920.1|35
1636645200000|2021-11-11 15:40:00|118127.6|117927.6|118130|117930|118131.9|117931.9|118125|117925|10
1636645500000|2021-11-11 15:45:00|118129.6|117929.6|118126.6|117926.6|118130|117930|118126.6|117926.6|4
1636645800000|2021-11-11 15:50:00|118125.1|117925.1|118128.7|117928.7|118129.2|117929.2|118117.5|117917.5|56
1636646100000|2021-11-11 15:55:00|118128.2|117928.2|118127.5|117927.5|118139|117939|118127.5|117927.5|27
1636646400000|2021-11-11 16:00:00|118120.5|117920.5|118079.6|117979.6|118130.5|117997.8|118060.8|117903.5|57
1636646700000|2021-11-11 16:05:00|118132.5|117932.5|118079.5|117979.5|118136.7|117991.8|118079.5|117932.5|35
1636647000000|2021-11-11 16:10:00|118079|117979|118074.2|117974.2|118092|117992|118074.2|117974.2|31
1636647300000|2021-11-11 16:15:00|118074.7|117974.7|118054|117954|118075.2|117975.2|118054|117954|26
1636647600000|2021-11-11 16:20:00|118055|117955|118091.6|117891.6|118091.8|117965|118041.5|117891|33
1636647900000|2021-11-11 16:25:00|118054.8|117954.8|118056.5|117956.5|118058.7|117958.7|118054.3|117954.3|11
1636648200000|2021-11-11 16:30:00|118057|117957|118203|118003|118203|118034.5|118057|117916.3|49
1636648500000|2021-11-11 16:35:00|118203.5|118003.5|118170|117970|118204|118024.7|118124.7|117968.1|31
1636648800000|2021-11-11 16:40:00|118169.1|117969.1|118138.5|117938.5|118169.1|117969.1|118137.5|117937.5|29
1636649100000|2021-11-11 16:45:00|118138|117938|118164|117964|118164|117964|118136.6|117936.6|14
1636649400000|2021-11-11 16:50:00|118164.5|117964.5|118167.9|117967.9|118167.9|117967.9|118139|117939|41
1636649700000|2021-11-11 16:55:00|118166|117966|118174.6|117974.6|118176.5|118039.5|118124.5|117966|39
1636650000000|2021-11-11 17:00:00|118175.1|117975.1|118178.1|117978.1|118178.1|117978.1|118175.1|117975.1|7
1636650300000|2021-11-11 17:05:00|118180|117980|118170.1|117970.1|118180|117980|118170|117970|6
1636650600000|2021-11-11 17:10:00|118174.5|117974.5|118170|117970|118175.2|117975.2|118170|117970|6
1636650900000|2021-11-11 17:15:00|118169.6|117969.6|118160.2|117960.2|118169.6|117969.6|118155.4|117955.4|11
1636651200000|2021-11-11 17:20:00|118164.5|117964.5|118190|117990|118190|117990|118164.5|117964.5|9
1636651500000|2021-11-11 17:25:00|118182.4|117982.4|118220|118020|118229.9|118048.5|118145.3|117978.5|22
1636651800000|2021-11-11 17:30:00|118220.1|118020.1|118220.8|118020.8|118231.3|118052|118152|117970.8|39
1636652100000|2021-11-11 17:35:00|118216|118016|118159.1|117959.1|118216|118036.5|118136.5|117945.5|73
1636652400000|2021-11-11 17:40:00|118159.5|117959.5|118185.5|117985.5|118188.2|117988.2|118159.5|117959.5|27
1636652700000|2021-11-11 17:45:00|118190.5|117990.5|118200.1|118000.1|118245|118063|118145.3|117990.5|38
1636653000000|2021-11-11 17:50:00|118199.6|117999.6|118199.1|117999.1|118199.6|117999.6|118199.1|117999.1|2
1636653300000|2021-11-11 17:55:00|118205|118005|118249.2|118049.2|118250|118050|118205|118005|12
1636653600000|2021-11-11 18:00:00|118245.3|118045.3|118244.1|118044.1|118245.3|118045.3|118244.1|118044.1|4
1636653900000|2021-11-11 18:05:00|118244.6|118044.6|118245.1|118045.1|118245.6|118045.6|118244.1|118044.1|9
1636654200000|2021-11-11 18:10:00|118239.8|118039.8|118238|118038|118240|118040|118226.3|118026.3|18
1636654500000|2021-11-11 18:15:00|118238.2|118038.2|118234.2|118034.2|118238.2|118038.2|118234.2|118034.2|14
1636654800000|2021-11-11 18:20:00|118235.2|118035.2|118234.2|118034.2|118235.2|118035.2|118234.2|118034.2|6
1636655100000|2021-11-11 18:25:00|118235.2|118035.2|118234|118034|118239.5|118039.5|118231.7|118031.7|14
1636655400000|2021-11-11 18:30:00|118230.5|118030.5|118230|118030|118230.5|118030.5|118227|118027|8
1636655700000|2021-11-11 18:35:00|118230.5|118030.5|118230.5|118030.5|118230.5|118030.5|118230.5|118030.5|1
1636656000000|2021-11-11 18:40:00|118229.5|118029.5|118277|118077|118290.5|118114|118214|118029.5|33
1636656300000|2021-11-11 18:45:00|118260.5|118060.5|118263.5|118063.5|118263.5|118063.5|118260.5|118060.5|10
1636656900000|2021-11-11 18:55:00|118257.5|118057.5|118288|118088|118288|118088|118250|118050|60
1636657200000|2021-11-11 19:00:00|118287.5|118087.5|118287|118076|118294.5|118094.5|118287|118076|64
1636657500000|2021-11-11 19:05:00|118242.5|118042.5|118244.5|118044.5|118252|118052|118240|118040|93
1636657800000|2021-11-11 19:10:00|118245|118045|118246.5|118046.5|118246.5|118046.5|118245|118045|4
1636658700000|2021-11-11 19:25:00|118244|118044|118243.5|118043.5|118244|118044|118243.5|118043.5|2
1636659000000|2021-11-11 19:30:00|118243|118043|118242|118042|118243|118043|118242|118042|3
1636660200000|2021-11-11 19:50:00|118228|118028|118232.5|118032.5|118232.5|118032.5|118228|118028|12
1636660500000|2021-11-11 19:55:00|118225.5|118025.5|118228|118028|118230.5|118030.5|118225.5|118025.5|7
1636675200000|2021-11-12 00:00:00|118484.5|118149.5|118425.5|118225.5|118516.4|118244|118364.5|118149.5|191
1636675500000|2021-11-12 00:05:00|118425|118225|118435|118235|118435.7|118261.5|118340.9|118173.9|184
1636675800000|2021-11-12 00:10:00|118440|118240|118399.6|118199.6|118442.6|118282.3|118270.9|118129|140
1636676100000|2021-11-12 00:15:00|118399.1|118199.1|118335|118235|118407.6|118248.3|118328.4|118199.1|97
1636676400000|2021-11-12 00:20:00|118331.2|118231.2|118241.9|118141.9|118376.1|118250.7|118241.9|118141.9|84
1636676700000|2021-11-12 00:25:00|118288.5|118088.5|118305|118105|118315.6|118189.7|118203.4|118028|194
1636677000000|2021-11-12 00:30:00|118304.6|118104.6|118239.7|118139.7|118305|118156.7|118151.9|117989.4|201
1636677300000|2021-11-12 00:35:00|118239.2|118139.2|118084.1|117984.1|118241.5|118141.5|118071|117971|198
1636677600000|2021-11-12 00:40:00|118086.7|117986.7|118013.9|117913.9|118101.1|118001.1|117974.4|117860.1|258
1636677900000|2021-11-12 00:45:00|118013.4|117913.4|117999.9|117899.9|118037.5|117923.7|117922.9|117746|214
1636678200000|2021-11-12 00:50:00|117995.9|117895.9|118068.3|117968.3|118122.9|117975.3|117986.9|117848.4|158
1636678500000|2021-11-12 00:55:00|118065.5|117965.5|118077.9|117977.9|118133.5|117978.9|118045.4|117906.9|137
1636678800000|2021-11-12 01:00:00|118075.5|117975.5|118133.9|117933.9|118169.9|118012.4|118048.5|117908.7|190
1636679100000|2021-11-12 01:05:00|118135.4|117935.4|118064.1|117964.1|118136.4|117992.3|118043.5|117932.5|163
1636679400000|2021-11-12 01:10:00|118065.5|117965.5|118059.5|117959.5|118077.2|117977.2|118014.9|117914.9|212
1636679700000|2021-11-12 01:15:00|118058.9|117958.9|118055.1|117955.1|118069.2|117969.2|118040.5|117940.5|173
1636680000000|2021-11-12 01:20:00|118055|117955|118043|117943|118069.1|117969.1|118028.7|117928.7|153
1636680300000|2021-11-12 01:25:00|118045.1|117945.1|118042.2|117942.2|118080.1|117980.1|118042.2|117942.2|182
1636680600000|2021-11-12 01:30:00|118043.5|117943.5|118080.1|117980.1|118096.5|117996.5|118043.5|117943.5|187
1636680900000|2021-11-12 01:35:00|118083.1|117983.1|118108.9|118008.9|118121.2|118021.2|118080|117980|205
1636681200000|2021-11-12 01:40:00|118109.9|118009.9|118076.2|117976.2|118144.1|118044.1|118076.2|117976.2|227
1636681500000|2021-11-12 01:45:00|118076.7|117976.7|118075|117975|118089|117989|118053.7|117953.7|181
1636681800000|2021-11-12 01:50:00|118073.9|117973.9|118021.4|117921.4|118075|117975|118014.3|117914.3|215
1636682100000|2021-11-12 01:55:00|118018.6|117918.6|118020.5|117920.5|118031.1|117931.1|117993.1|117893.1|178
1636682400000|2021-11-12 02:00:00|118021|117921|118017.5|117917.5|118062.7|117962.7|118017.5|117917.5|145
1636682700000|2021-11-12 02:05:00|118018.7|117918.7|117968.3|117868.3|118019.4|117919.4|117959.5|117859.5|199
1636683000000|2021-11-12 02:10:00|117960.8|117860.8|117984.5|117884.5|117987.8|117887.8|117948.4|117848.4|246
1636683300000|2021-11-12 02:15:00|117987.7|117887.7|117963.5|117863.5|117995.2|117895.2|117963|117863|171
1636683600000|2021-11-12 02:20:00|117963.6|117863.6|117967.2|117867.2|117984.5|117884.5|117963.5|117863.5|167
1636683900000|2021-11-12 02:25:00|117967.6|117867.6|117963.5|117863.5|117973.1|117873.1|117943.1|117843.1|171
1636684200000|2021-11-12 02:30:00|117961.7|117861.7|117885.7|117785.7|117961.7|117861.7|117861.9|117724.1|135
1636684500000|2021-11-12 02:35:00|117886.2|117786.2|117877.7|117777.7|117917.3|117817.3|117877.4|117777.4|158
1636684800000|2021-11-12 02:40:00|117868|117768|117835.6|117735.6|117892.5|117792.5|117815|117715|202
1636685100000|2021-11-12 02:45:00|117836.1|117736.1|117904.9|117804.9|117906.5|117806.5|117822.7|117722.7|176
1636685400000|2021-11-12 02:50:00|117904.4|117804.4|117906.2|117806.2|117932|117832|117899.4|117799.4|135
1636685700000|2021-11-12 02:55:00|117907|117807|117985|117885|117985|117885|117905|117805|196
1636686000000|2021-11-12 03:00:00|117984.6|117884.6|118026.5|117926.5|118026.5|117926.5|117965.5|117865.5|204
1636686300000|2021-11-12 03:05:00|118024.6|117924.6|118101.5|118001.5|118105|118005|118011.5|117911.5|176
1636686600000|2021-11-12 03:10:00|118093.5|117993.5|118131.4|118031.4|118131.4|118031.4|118052.9|117952.9|223
1636686900000|2021-11-12 03:15:00|118122.2|118022.2|118119.1|118019.1|118129.2|118029.2|118103|118003|256
1636687200000|2021-11-12 03:20:00|118118.6|118018.6|118151.9|118051.9|118153.9|118053.9|118114.8|118014.8|111
1636687500000|2021-11-12 03:25:00|118151.5|118051.5|118135.5|118035.5|118165|118065|118130|118030|134
1636687800000|2021-11-12 03:30:00|118138.5|118038.5|118159.5|118059.5|118178.7|118078.7|118138|118038|198
1636688100000|2021-11-12 03:35:00|118161.5|118061.5|118109.2|118009.2|118168|118068|118097.5|117997.5|275
1636688400000|2021-11-12 03:40:00|118113.1|118013.1|118166.9|118066.9|118180|118080|118108.6|118008.6|230
1636688700000|2021-11-12 03:45:00|118167.6|118067.6|118179.5|118079.5|118186.5|118086.5|118157.9|118057.9|170
1636689000000|2021-11-12 03:50:00|118180|118080|118229.2|118129.2|118256.5|118156.5|118170.2|118070.2|224
1636689300000|2021-11-12 03:55:00|118229|118129|118168.9|118068.9|118230|118130|118165.4|118065.4|255
1636689600000|2021-11-12 04:00:00|118166.5|118066.5|118166.6|118066.6|118203.5|118103.5|118158|118058|271
1636689900000|2021-11-12 04:05:00|118164.5|118064.5|118191|118091|118230.3|118130.3|118163|118063|223
1636690200000|2021-11-12 04:10:00|118189.5|118089.5|118154.2|118054.2|118200|118100|118144.9|118044.9|188
1636690500000|2021-11-12 04:15:00|118154.7|118054.7|118178.5|118078.5|118195|118095|118154.7|118054.7|152
1636690800000|2021-11-12 04:20:00|118178.6|118078.6|118209.1|118109.1|118211.1|118111.1|118171.5|118071.5|106
1636691100000|2021-11-12 04:25:00|118215.2|118115.2|118182|118082|118219.1|118119.1|118179.1|118079.1|112
1636691400000|2021-11-12 04:30:00|118179.5|118079.5|118221.5|118121.5|118231.5|118131.5|118162.5|118062.5|155
1636691700000|2021-11-12 04:35:00|118219.9|118119.9|118195.2|118095.2|118229.4|118129.4|118190.4|118090.4|139
1636692000000|2021-11-12 04:40:00|118196.2|118096.2|118203|118103|118228.5|118128.5|118193|118093|101
1636692300000|2021-11-12 04:45:00|118205.7|118105.7|118192.7|118092.7|118223.1|118123.1|118183.2|118083.2|91
1636692600000|2021-11-12 04:50:00|118189.5|118089.5|118171|118071|118190.2|118090.2|118163|118063|140
1636692900000|2021-11-12 04:55:00|118171.5|118071.5|118073.5|117973.5|118172.5|118072.5|118067.5|117967.5|218
1636693200000|2021-11-12 05:00:00|118074.5|117974.5|118092.5|117992.5|118115.5|118015.5|118072|117972|175
1636693500000|2021-11-12 05:05:00|118099.5|117999.5|118083.5|117983.5|118106|118006|118061.2|117961.2|119
1636693800000|2021-11-12 05:10:00|118085.2|117985.2|118107|118007|118110|118010|118077|117977|127
1636694100000|2021-11-12 05:15:00|118111.3|118011.3|118083.5|117983.5|118132.8|118032.8|118083.1|117983.1|154
1636694400000|2021-11-12 05:20:00|118086.1|117986.1|118081.6|117981.6|118095.5|117995.5|118069.1|117969.1|167
1636694700000|2021-11-12 05:25:00|118084|117984|118055.2|117955.2|118103.3|118003.3|118045|117945|207
1636695000000|2021-11-12 05:30:00|118055.5|117955.5|118008|117908|118058.5|117958.5|118004|117904|248
1636695300000|2021-11-12 05:35:00|118009.1|117909.1|118029.5|117929.5|118053.5|117953.5|118008|117908|151
1636695600000|2021-11-12 05:40:00|118032.4|117932.4|118085.7|117985.7|118087.5|117987.5|118032.4|117932.4|188
1636695900000|2021-11-12 05:45:00|118086.2|117986.2|118079.5|117979.5|118106.7|118006.7|118057.1|117957.1|172
1636696200000|2021-11-12 05:50:00|118080.1|117980.1|118061|117961|118085.7|117985.7|118041|117941|164
1636696500000|2021-11-12 05:55:00|118060.5|117960.5|118033.5|117933.5|118061|117961|118019.4|117919.4|158
1636696800000|2021-11-12 06:00:00|118034|117934|118088.9|117988.9|118107.2|118007.2|118012.6|117912.6|235
1636697100000|2021-11-12 06:05:00|118089.9|117989.9|118187|118087|118197.2|118097.2|118082.4|117982.4|326
1636697400000|2021-11-12 06:10:00|118186.7|118086.7|118169.2|118069.2|118187.2|118087.2|118143.5|118043.5|173
1636697700000|2021-11-12 06:15:00|118167.5|118067.5|118141.9|118041.9|118204.5|118104.5|118139.4|118039.4|179
1636698000000|2021-11-12 06:20:00|118142.4|118042.4|118123|118023|118155|118055|118092.5|117992.5|153
1636698300000|2021-11-12 06:25:00|118123.7|118023.7|118103.5|118003.5|118143.5|118043.5|118091.2|117991.2|165
1636698600000|2021-11-12 06:30:00|118104.7|118004.7|118088|117988|118132.4|118024.5|118062.4|117924.7|126
1636698900000|2021-11-12 06:35:00|118087.5|117987.5|118097.1|117997.1|118113.6|118013.6|118086.4|117986.4|195
1636699200000|2021-11-12 06:40:00|118093.4|117993.4|118102.3|118002.3|118108.3|118008.3|118092.4|117992.4|77
1636699500000|2021-11-12 06:45:00|118100.9|118000.9|118100.4|118000.4|118104|118004|118099.4|117999.4|47
1636699800000|2021-11-12 06:50:00|118099.9|117999.9|118105.1|118005.1|118112.5|118012.5|118092|117992|56
1636700100000|2021-11-12 06:55:00|118104.5|118004.5|118112.9|118012.9|118120.5|118020.5|118100.5|118000.5|73
1636700400000|2021-11-12 07:00:00|118165|117965|118123.5|118023.5|118165|118029.6|118105.1|117965|52
1636700700000|2021-11-12 07:05:00|118124|118024|118131.9|118031.9|118139.2|118039.2|118121.5|118021.5|33
1636701000000|2021-11-12 07:10:00|118140.8|118040.8|118144.5|118044.5|118211.5|118044.5|118131.9|117999.5|32
1636701300000|2021-11-12 07:15:00|118145.9|118045.9|118150.9|118050.9|118198.1|118050.9|118144.5|117998.1|12
1636701600000|2021-11-12 07:20:00|118151.6|118051.6|118089.9|117989.9|118154.9|118051.6|118089.9|117944.9|96
1636701900000|2021-11-12 07:25:00|118090.4|117990.4|118042.4|117942.4|118111.7|118011.7|118032.9|117895.9|127
1636702200000|2021-11-12 07:30:00|118041.9|117941.9|118040.5|117940.5|118071.3|117971.3|118019.4|117919.4|115
1636702500000|2021-11-12 07:35:00|118040.9|117940.9|118033.1|117933.1|118110.5|117950|118027.7|117902|100
1636702800000|2021-11-12 07:40:00|118033|117933|118032.3|117932.3|118044.2|117944.2|118001.5|117901.5|88
1636703100000|2021-11-12 07:45:00|118028.9|117928.9|117972|117872|118035.5|117935.5|117964|117864|104
1636703400000|2021-11-12 07:50:00|117971.7|117871.7|117985.1|117885.1|118070.1|117922.2|117929|117822.5|195
1636703700000|2021-11-12 07:55:00|117986.1|117886.1|118004.5|117904.5|118089.1|117929.6|117977.5|117828.6|385
1636704000000|2021-11-12 08:00:00|118005|117905|117991.6|117891.6|118110.1|117944.6|117991.6|117840.7|168
1636704300000|2021-11-12 08:05:00|117991.1|117891.1|118087.4|117887.4|118087.4|117891.1|117981.6|117836.1|72
1636704600000|2021-11-12 08:10:00|118085.4|117885.4|118149|117949|118155.4|117955.4|118035.9|117875.6|165
1636704900000|2021-11-12 08:15:00|118149.5|117949.5|118188.9|117988.9|118225|118025|118064.3|117895|53
1636705200000|2021-11-12 08:20:00|118189.9|117989.9|118193|117993|118204|118004|118188|117988|97
1636705500000|2021-11-12 08:25:00|118193.9|117993.9|118195|117995|118226.4|118051.6|118132.1|117984.6|86
1636705800000|2021-11-12 08:30:00|118194.5|117994.5|118120.3|117920.3|118208.9|118018.8|118064.3|117918.3|294
1636706100000|2021-11-12 08:35:00|118120.8|117920.8|118056|117856|118126.5|117971.8|117997.7|117855.7|196
1636706400000|2021-11-12 08:40:00|118057|117857|118032|117932|118085|117936.6|118026.7|117857|61
1636706700000|2021-11-12 08:45:00|118032.5|117932.5|117956.5|117856.5|118033|117933|117906.5|117775.5|129
1636707000000|2021-11-12 08:50:00|117957|117857|117931.9|117831.9|117984.5|117866|117913.5|117766.5|116
1636707300000|2021-11-12 08:55:00|117932.7|117832.7|117834|117734|117988.2|117840.4|117830.5|117730.5|164
1636707600000|2021-11-12 09:00:00|117829.5|117729.5|117914.5|117714.5|117918.9|117741.5|117815|117617.2|132
1636707900000|2021-11-12 09:05:00|117917.5|117717.5|118045.1|117845.1|118052|117852|117917.5|117717.5|71
1636708200000|2021-11-12 09:10:00|118018.5|117818.5|117965|117865|118024.2|117865|117960|117810|13
1636708500000|2021-11-12 09:15:00|117970|117870|118066.5|117866.5|118084.4|117937.4|117965|117816|57
1636708800000|2021-11-12 09:20:00|118066|117866|118130.3|117930.3|118153.3|117953.3|118058|117858|76
1636709100000|2021-11-12 09:25:00|118101|117901|118042.6|117842.6|118101.5|117901.5|118035.4|117835.4|61
1636709400000|2021-11-12 09:30:00|118042.7|117842.7|118048.8|117848.8|118048.8|117848.8|118042.7|117842.7|7
1636709700000|2021-11-12 09:35:00|118047.2|117847.2|118073.6|117873.6|118082.2|117882.2|118047.1|117847.1|14
1636710000000|2021-11-12 09:40:00|118073.1|117873.1|118133.9|117933.9|118150.6|117950.6|118073.1|117873.1|27
1636710300000|2021-11-12 09:45:00|118133.4|117933.4|118093|117893|118138.1|117963.6|118058.6|117860.7|47
1636710600000|2021-11-12 09:50:00|118092.5|117892.5|118088.8|117888.8|118119.2|117919.2|117956.2|117826.2|86
1636710900000|2021-11-12 09:55:00|118067.7|117867.7|118076.7|117876.7|118076.7|117892|117991.5|117849.5|29
1636711200000|2021-11-12 10:00:00|118076.2|117876.2|118094.8|117894.8|118114|117914|118066.7|117866.7|56
1636711500000|2021-11-12 10:05:00|118095.8|117895.8|118119|117919|118151.7|117951.7|118095.8|117895.8|72
1636711800000|2021-11-12 10:10:00|118119.5|117919.5|118127.6|117927.6|118130.6|117930.6|118110.9|117910.9|21
1636712100000|2021-11-12 10:15:00|118127.1|117927.1|118040|117940|118127.6|117950.2|118040|117908.4|31
1636712400000|2021-11-12 10:20:00|118029|117929|118077|117877|118078.5|117929|118026|117876|28
1636712700000|2021-11-12 10:25:00|118076.5|117876.5|118075.9|117875.9|118076.9|117876.9|118075.9|117875.9|4
1636713000000|2021-11-12 10:30:00|118075|117875|118075.1|117875.1|118075.4|117875.4|118075|117875|3
1636713300000|2021-11-12 10:35:00|118081.4|117881.4|117960.3|117860.3|118081.4|117881.4|117960|117832.5|19
1636713600000|2021-11-12 10:40:00|117978.6|117878.6|118037.5|117837.5|118038|117888|117978.6|117837.5|14
1636714500000|2021-11-12 10:55:00|118033.6|117833.6|118037.5|117837.5|118037.5|117837.5|118033.6|117833.6|2
1636714800000|2021-11-12 11:00:00|118038|117838|118040.4|117840.4|118040.4|117840.4|118037.1|117837.1|11
1636715100000|2021-11-12 11:05:00|118039.9|117839.9|118108.5|117908.5|118114.5|117914.5|118038.4|117838.4|45
1636715400000|2021-11-12 11:10:00|118106.5|117906.5|118085.1|117885.1|118106.5|117945|118020|117859.6|26
1636715700000|2021-11-12 11:15:00|118040|117940|118060|117960|118142.5|117970.1|118040|117908|23
1636716000000|2021-11-12 11:20:00|118059.2|117959.2|118040|117940|118090|117959.2|118032|117880|32
1636716300000|2021-11-12 11:25:00|118082|117882|118080.1|117880.1|118083.4|117883.4|118080|117880|19
1636716900000|2021-11-12 11:35:00|118079.5|117879.5|118074|117874|118079.5|117879.5|118074|117874|8
1636717800000|2021-11-12 11:50:00|117999.3|117899.3|118014.9|117914.9|118014.9|117914.9|117986.4|117886.4|11
1636718100000|2021-11-12 11:55:00|118011.9|117911.9|118021.2|117821.2|118044|117911.9|117970.3|117821.2|18
1636718400000|2021-11-12 12:00:00|118020.7|117820.7|117980.5|117880.5|118021.2|117881.1|117938.6|117778.5|58
1636718700000|2021-11-12 12:05:00|118060.5|117860.5|118074.4|117874.4|118083|117883|118060.5|117860.5|32
1636719000000|2021-11-12 12:10:00|118073.4|117873.4|118072.9|117872.9|118073.4|117873.4|118072.9|117872.9|2
1636719300000|2021-11-12 12:15:00|118073.9|117873.9|118085.1|117885.1|118085.1|117885.1|118072.9|117872.9|8
1636719600000|2021-11-12 12:20:00|118085.4|117885.4|117988|117888|118087.4|117918.9|117987|117866.4|33
1636719900000|2021-11-12 12:25:00|117988.5|117888.5|117960.4|117860.4|118036.7|117889|117960.3|117826.9|22
1636720200000|2021-11-12 12:30:00|117959.4|117859.4|117979.7|117879.7|118005.7|117879.7|117957.2|117804.2|10
1636720500000|2021-11-12 12:35:00|117983.2|117883.2|117981.9|117881.9|117983.2|117883.2|117980.4|117880.4|5
1636720800000|2021-11-12 12:40:00|117982.4|117882.4|117982.9|117882.9|117985.4|117885.4|117982.4|117882.4|4
1636721100000|2021-11-12 12:45:00|117985.4|117885.4|118020.9|117920.9|118021.4|117921.4|117985.4|117885.4|18
1636721400000|2021-11-12 12:50:00|118020.4|117920.4|118082.4|117882.4|118212|118012|118019.9|117880.3|94
1636721700000|2021-11-12 12:55:00|118083.4|117883.4|118082.5|117882.5|118085.5|117885.5|118073.5|117873.5|29
1636722000000|2021-11-12 13:00:00|118084|117884|118043.4|117943.4|118094|117948.4|118040.6|117884|34
1636722300000|2021-11-12 13:05:00|118044.9|117944.9|118036|117936|118044.9|117944.9|118034.5|117934.5|26
1636722600000|2021-11-12 13:10:00|118084|117884|118031.3|117931.3|118084|117931.3|118028.7|117844.5|57
1636722900000|2021-11-12 13:15:00|118030|117930|118056.2|117856.2|118108.2|117930|118018.7|117855.2|56
1636723200000|2021-11-12 13:20:00|118055.7|117855.7|118054.2|117854.2|118055.7|117855.7|118050.2|117850.2|6
1636723500000|2021-11-12 13:25:00|118055.2|117855.2|118025|117825|118063.5|117863.5|118025|117825|19
1636723800000|2021-11-12 13:30:00|118025.2|117825.2|118011.5|117911.5|118035|117912.5|117985.1|117825.2|26
1636724100000|2021-11-12 13:35:00|118012.5|117912.5|118065.9|117865.9|118066.9|117917.9|118012.5|117865.9|7
1636724400000|2021-11-12 13:40:00|118066.9|117866.9|118071.9|117871.9|118072.4|117872.4|118065.9|117865.9|9
1636724700000|2021-11-12 13:45:00|118072.4|117872.4|118070.1|117870.1|118079.2|117879.2|118070.1|117870.1|10
1636725000000|2021-11-12 13:50:00|118075.7|117875.7|118024.7|117824.7|118075.7|117875.7|117982.7|117782.7|44
1636725300000|2021-11-12 13:55:00|118023.7|117823.7|118002.3|117774|118023.7|117823.7|117996.5|117774|35
1636725600000|2021-11-12 14:00:00|118004.4|117780.1|118064.2|117964.2|118084.9|117964.2|117980.1|117780.1|34
1636725900000|2021-11-12 14:05:00|118064.5|117964.5|118085|117985|118120|117986.5|118040.1|117913.9|50
1636726200000|2021-11-12 14:10:00|118097.8|117997.8|118114.2|118014.2|118144.5|118026.5|118097.8|117941|37
1636726500000|2021-11-12 14:15:00|118114.3|118014.3|118085|117985|118117.5|118017.5|118082.5|117910|20
1636726800000|2021-11-12 14:20:00|118130|117930|118166|117966|118166|118015|118107.6|117930|14
1636727100000|2021-11-12 14:25:00|118168|117968|118192.5|117992.5|118229|118077|118115.5|117965.5|85
1636727400000|2021-11-12 14:30:00|118193|117993|118256|118056|118256|118066|118166|117993|66
1636727700000|2021-11-12 14:35:00|118255.5|118055.5|118185|118085|118255.5|118090|118171|118037.5|43
1636728000000|2021-11-12 14:40:00|118184.5|118084.5|118170|118070|118184.5|118084.5|118165|118065|7
1636728300000|2021-11-12 14:45:00|118226.5|118026.5|118209|118009|118226.5|118026.5|118189.5|117989.5|57
1636728600000|2021-11-12 14:50:00|118208.5|118008.5|118184|117984|118208.5|118008.5|118168.5|117968.5|27
1636728900000|2021-11-12 14:55:00|118183.5|117983.5|118160|117960|118186.5|117986.5|118155|117955|40
1636729200000|2021-11-12 15:00:00|118168.5|117968.5|118087|117887|118176|117976|118085|117885|62
1636729500000|2021-11-12 15:05:00|118086|117886|118088.5|117888.5|118117.5|117953|118053|117886|34
1636729800000|2021-11-12 15:10:00|118089|117889|118098.5|117898.5|118099.5|117899.5|118088|117888|19
1636730100000|2021-11-12 15:15:00|118099|117899|118036.5|117836.5|118099.5|117928|118007|117807|113
1636730400000|2021-11-12 15:20:00|118035.5|117835.5|118047.5|117847.5|118054|117854|118033|117833|31
1636730700000|2021-11-12 15:25:00|118047|117847|118063.5|117863.5|118073.5|117873.5|118003.5|117803.5|86
1636731000000|2021-11-12 15:30:00|118064.5|117864.5|118073.5|117873.5|118089.5|117889.5|118064.5|117864.5|49
1636731300000|2021-11-12 15:35:00|118074.5|117874.5|118110|117910|118132|117941|118040|117874.5|72
1636731600000|2021-11-12 15:40:00|118121.5|117921.5|118113.1|117913.1|118129.5|117929.5|118107.5|117907.5|33
1636731900000|2021-11-12 15:45:00|118103.5|117903.5|118100.1|117900.1|118112.5|117922.2|118022.1|117885.7|21
1636732200000|2021-11-12 15:50:00|118109|117909|118100|117900|118111.9|117911.9|118079.6|117879.6|24
1636732500000|2021-11-12 15:55:00|118100.5|117900.5|118094.5|117894.5|118101|117901|118094.5|117894.5|7
1636732800000|2021-11-12 16:00:00|118095|117895|118101|117901|118101|117901|118095|117895|8
1636733100000|2021-11-12 16:05:00|118093.8|117893.8|118079.4|117879.4|118093.8|117893.8|118063.4|117863.4|28
1636733400000|2021-11-12 16:10:00|118079.9|117879.9|118088.5|117888.5|118089.5|117889.5|118079.9|117879.9|15
1636733700000|2021-11-12 16:15:00|118087.5|117887.5|118088.5|117888.5|118088.5|117888.5|118087|117887|9
1636734000000|2021-11-12 16:20:00|118087.5|117887.5|118106|117906|118106.5|117956.6|118041.3|117887|23
1636734300000|2021-11-12 16:25:00|118099|117899|118104.5|117904.5|118106.5|117906.5|118099|117899|12
1636734600000|2021-11-12 16:30:00|118080|117980|118155.9|117955.9|118156.5|117980|118080|117936.9|25
1636734900000|2021-11-12 16:35:00|118154.9|117954.9|118100.6|117900.6|118158|117983.8|118080.3|117900.6|37
1636735200000|2021-11-12 16:40:00|118100.1|117900.1|118106.5|117906.5|118106.5|117906.5|118099.9|117899.9|5
1636735500000|2021-11-12 16:45:00|118106|117906|118160.5|117960.5|118161|118003.5|118075.8|117899.9|31
1636735800000|2021-11-12 16:50:00|118162.5|117962.5|118160.5|117960.5|118164.8|118005|118105|117938|36
1636736100000|2021-11-12 16:55:00|118159.5|117959.5|118158|117958|118161|117961|118158|117958|8
1636736400000|2021-11-12 17:00:00|118113.5|118013.5|118193.7|117993.7|118212.5|118064|118113|117990.7|57
1636736700000|2021-11-12 17:05:00|118194.2|117994.2|118191|118091|118253|118104.3|118153.6|117994.2|82
1636737000000|2021-11-12 17:10:00|118190.5|118090.5|118235|118035|118260|118108.5|118186|118035|41
1636737300000|2021-11-12 17:15:00|118235.5|118035.5|118228.8|118028.8|118238.3|118077.8|118177.8|118023.5|15
1636737600000|2021-11-12 17:20:00|118248.8|118048.8|118280|118080|118288|118118.5|118218.5|118037.5|56
1636737900000|2021-11-12 17:25:00|118275|118075|118265|118065|118282.5|118082.5|118246.8|118046.8|20
1636738200000|2021-11-12 17:30:00|118265.5|118065.5|118265|118065|118265.5|118065.5|118264.5|118064.5|7
1636738500000|2021-11-12 17:35:00|118260.5|118060.5|118275|118075|118275|118100.8|118200.8|118049.3|38
1636738800000|2021-11-12 17:40:00|118305.8|118105.8|118269|118069|118320.5|118137.5|118237.5|118067.5|44
1636739100000|2021-11-12 17:45:00|118268.5|118068.5|118255.5|118055.5|118269|118069|118253|118053|23
1636739400000|2021-11-12 17:50:00|118253|118053|118249.5|118049.5|118253|118053|118249.5|118049.5|5
1636740000000|2021-11-12 18:00:00|118193.5|118093.5|118181|118081|118193.5|118093.5|118174.5|118074.5|13
1636740300000|2021-11-12 18:05:00|118180.5|118080.5|118183|118083|118183.5|118083.5|118180|118080|7
1636740600000|2021-11-12 18:10:00|118184.5|118084.5|118186.5|118086.5|118186.5|118086.5|118184.5|118084.5|5
1636740900000|2021-11-12 18:15:00|118186|118086|118221.3|118021.3|118221.3|118086|118147.5|117985|59
1636741200000|2021-11-12 18:20:00|118221.8|118021.8|118236.3|118036.3|118245|118083.5|118183.5|118018.3|31
1636741500000|2021-11-12 18:25:00|118235.8|118035.8|118188.5|117988.5|118239.5|118039.5|118173.6|117973.6|31
1636742100000|2021-11-12 18:35:00|118189|117989|118189|117989|118189|117989|118189|117989|1
1636742400000|2021-11-12 18:40:00|118191|117991|118210.8|118010.8|118210.8|118010.8|118191|117991|39
1636742700000|2021-11-12 18:45:00|118211.5|118011.5|118214.5|118014.5|118216.8|118016.8|118211.5|118011.5|9
1636743300000|2021-11-12 18:55:00|118205.5|118005.5|118201.8|118001.8|118205.5|118005.5|118200.8|118000.8|17
1636743600000|2021-11-12 19:00:00|118201.3|118001.3|118194.4|117994.4|118201.3|118001.3|118194.4|117994.4|7
1636743900000|2021-11-12 19:05:00|118193.9|117993.9|118186.4|117986.4|118193.9|117993.9|118186.4|117986.4|7
1636744200000|2021-11-12 19:10:00|118187.5|117987.5|118188.4|117988.4|118188.5|117988.5|118187.5|117987.5|7
1636744800000|2021-11-12 19:20:00|118190.5|117990.5|118196.6|117996.6|118197.6|117997.6|118190.5|117990.5|5
1636745100000|2021-11-12 19:25:00|118196.1|117996.1|118196.1|117996.1|118196.1|117996.1|118196.1|117996.1|1
1636745400000|2021-11-12 19:30:00|118201.1|118001.1|118205.5|118005.5|118206|118006|118195|117995|24
1636745700000|2021-11-12 19:35:00|118206|118006|118198.3|117998.3|118206|118006|118198.3|117998.3|20
1636746000000|2021-11-12 19:40:00|118198.8|117998.8|118194.9|117994.9|118199.5|117999.5|118194.5|117994.5|10
1636746300000|2021-11-12 19:45:00|118194.4|117994.4|118193.9|117993.9|118194.4|117994.4|118193.9|117993.9|2
1636746600000|2021-11-12 19:50:00|118198.9|117998.9|118200.5|118000.5|118206.2|118006.2|118198.9|117998.9|10
1636746900000|2021-11-12 19:55:00|118200|118000|118193.6|117993.6|118200.5|118000.5|118193.6|117993.6|13
1636747200000|2021-11-12 20:00:00|118194.3|117994.3|118212.5|118012.5|118213|118013|118191|117991|43
1636747500000|2021-11-12 20:05:00|118212|118012|118202.1|118002.1|118216|118016|118202.1|118002.1|35
1636747800000|2021-11-12 20:10:00|118201.6|118001.6|118215|118015|118215|118015|118201|118001|29
1636748100000|2021-11-12 20:15:00|118214.5|118014.5|118213.5|118013.5|118214.5|118014.5|118211.5|118011.5|9
1636748400000|2021-11-12 20:20:00|118214.5|118014.5|118214.5|118014.5|118215.5|118015.5|118209|118009|11
1636748700000|2021-11-12 20:25:00|118215|118015|118212|118012|118215.5|118015.5|118212|118012|9
1636749000000|2021-11-12 20:30:00|118212.5|118012.5|118211.5|118011.5|118212.5|118012.5|118211.5|118011.5|5
1636749300000|2021-11-12 20:35:00|118204|118004|118202|118002|118204|118004|118201.7|118001.7|10
1636749600000|2021-11-12 20:40:00|118201|118001|118201|118001|118201|118001|118201|118001|1
1636750200000|2021-11-12 20:50:00|118205|118005|118197.5|117997.5|118205|118005|118197.5|117997.5|3
1636750500000|2021-11-12 20:55:00|118195|117995|118195|117995|118197.5|117997.5|118195|117995|3
1636934400000|2021-11-15 00:00:00|118230|118030|118247.9|118047.9|118330|118126|118230|117960.5|123
1636934700000|2021-11-15 00:05:00|118251.4|118051.4|118207.4|118007.4|118254.4|118054.4|118192.5|117992.5|182
1636935000000|2021-11-15 00:10:00|118204.4|118004.4|118275.3|118175.3|118275.3|118175.3|118166.9|117974|216
1636935300000|2021-11-15 00:15:00|118274.5|118174.5|118342.5|118242.5|118342.5|118242.5|118239.5|118139.5|225
1636935600000|2021-11-15 00:20:00|118340|118240|118320.1|118220.1|118414.5|118314.5|118270.1|118170.1|355
1636935900000|2021-11-15 00:25:00|118310.1|118210.1|118360|118260|118369.3|118269.3|118300.1|118200.1|133
1636936200000|2021-11-15 00:30:00|118355|118255|118330|118230|118382.7|118282.7|118311.5|118211.5|257
1636936500000|2021-11-15 00:35:00|118329.5|118229.5|118300|118200|118329.5|118229.5|118272|118172|216
1636936800000|2021-11-15 00:40:00|118298.5|118198.5|118278.2|118178.2|118325.5|118225.5|118257.7|118157.7|227
1636937100000|2021-11-15 00:45:00|118277.2|118177.2|118269.8|118169.8|118297|118197|118245.5|118145.5|272
1636937400000|2021-11-15 00:50:00|118269.5|118169.5|118259.8|118159.8|118291|118191|118254|118154|204
1636937700000|2021-11-15 00:55:00|118259.5|118159.5|118202.2|118102.2|118267|118167|118187.7|118087.7|257
1636938000000|2021-11-15 01:00:00|118202.7|118102.7|118199|118099|118240.2|118140.2|118192.6|118092.6|243
1636938300000|2021-11-15 01:05:00|118199.5|118099.5|118150|118050|118199.5|118099.5|118123.5|118023.5|240
1636938600000|2021-11-15 01:10:00|118150.5|118050.5|118120.4|118020.4|118155.5|118055.5|118115|118015|179
1636938900000|2021-11-15 01:15:00|118120.1|118020.1|118120.1|118020.1|118130.1|118030.1|118100.1|118000.1|175
1636939200000|2021-11-15 01:20:00|118119.5|118019.5|118109|118009|118137.5|118037.5|118095.7|117995.7|207
1636939500000|2021-11-15 01:25:00|118104.1|118004.1|118124.5|118024.5|118133.1|118033.1|118096|117996|138
1636939800000|2021-11-15 01:30:00|118123|118023|118141.8|118041.8|118147.3|118047.3|118093.4|117993.4|253
1636940100000|2021-11-15 01:35:00|118140.8|118040.8|118131.7|118031.7|118147.1|118047.1|118100.2|118000.2|226
1636940400000|2021-11-15 01:40:00|118137.2|118037.2|118163.5|118063.5|118163.5|118063.5|118126|118026|257
1636940700000|2021-11-15 01:45:00|118164.1|118064.1|118162.1|118062.1|118174.5|118074.5|118145|118045|162
1636941000000|2021-11-15 01:50:00|118167.1|118067.1|118129.6|118029.6|118189|118089|118129|118029|197
1636941300000|2021-11-15 01:55:00|118125|118025|118150.5|118050.5|118170|118070|118089.7|117989.7|262
1636941600000|2021-11-15 02:00:00|118150|118050|118088.6|117988.6|118150|118050|118074.6|117974.6|213
1636941900000|2021-11-15 02:05:00|118094.1|117994.1|118132|118032|118154.5|118054.5|118089.2|117989.2|244
1636942200000|2021-11-15 02:10:00|118132.5|118032.5|118134.5|118034.5|118145|118045|118123|118023|196
1636942500000|2021-11-15 02:15:00|118134|118034|118116.7|118016.7|118134|118034|118095.5|117995.5|183
1636942800000|2021-11-15 02:20:00|118117.1|118017.1|118130.3|118030.3|118137.1|118037.1|118097.4|117997.4|160
1636943100000|2021-11-15 02:25:00|118137.1|118037.1|118131.1|118031.1|118152.5|118052.5|118130.5|118030.5|133
1636943400000|2021-11-15 02:30:00|118129.1|118029.1|118148.6|118048.6|118177|118077|118118|118018|101
1636943700000|2021-11-15 02:35:00|118145.7|118045.7|118162.6|118062.6|118171.1|118071.1|118134.6|118034.6|135
1636944000000|2021-11-15 02:40:00|118163|118063|118138|118038|118167.1|118067.1|118123.2|118023.2|110
1636944300000|2021-11-15 02:45:00|118143.2|118043.2|118128|118028|118143.2|118043.2|118121.4|118021.4|42
1636944600000|2021-11-15 02:50:00|118128.5|118028.5|118105.1|118005.1|118135.5|118035.5|118086.5|117986.5|128
1636944900000|2021-11-15 02:55:00|118103.5|118003.5|118126|118026|118137.6|118037.6|118087.5|117987.5|143
1636945200000|2021-11-15 03:00:00|118132.1|118032.1|118165.5|118065.5|118175.6|118075.6|118126|118026|207
1636945500000|2021-11-15 03:05:00|118164.1|118064.1|118224.5|118124.5|118229.5|118129.5|118155.5|118055.5|99
1636945800000|2021-11-15 03:10:00|118224.9|118124.9|118229.5|118129.5|118236.5|118136.5|118199.5|118099.5|119
1636946100000|2021-11-15 03:15:00|118230|118130|118236.5|118136.5|118250.5|118150.5|118229.5|118129.5|74
1636946400000|2021-11-15 03:20:00|118237|118137|118273|118173|118277.4|118177.4|118232|118132|134
1636946700000|2021-11-15 03:25:00|118274.6|118174.6|118259.1|118159.1|118296.5|118196.5|118255|118155|119
1636947000000|2021-11-15 03:30:00|118265.5|118165.5|118248|118148|118269.1|118169.1|118245|118145|56
1636947300000|2021-11-15 03:35:00|118253|118153|118237.5|118137.5|118285|118185|118235|118135|123
1636947600000|2021-11-15 03:40:00|118238|118138|118240.7|118140.7|118258.7|118158.7|118234|118134|104
1636947900000|2021-11-15 03:45:00|118241.5|118141.5|118262.7|118162.7|118267.1|118167.1|118239.9|118139.9|105
1636948200000|2021-11-15 03:50:00|118263.2|118163.2|118258|118158|118271.7|118171.7|118257|118157|69
1636948500000|2021-11-15 03:55:00|118257.5|118157.5|118233.5|118133.5|118274.5|118174.5|118232.1|118132.1|63
1636948800000|2021-11-15 04:00:00|118235.5|118135.5|118230.5|118130.5|118237.6|118137.6|118222.7|118122.7|59
1636949100000|2021-11-15 04:05:00|118230|118130|118201.5|118101.5|118243.1|118143.1|118198|118098|48
1636949400000|2021-11-15 04:10:00|118200.5|118100.5|118207.5|118107.5|118229.1|118129.1|118200.5|118100.5|60
1636949700000|2021-11-15 04:15:00|118208|118108|118217.5|118117.5|118218|118118|118196|118096|38
1636950000000|2021-11-15 04:20:00|118216.1|118116.1|118204.5|118104.5|118217.5|118117.5|118204.5|118104.5|57
1636950300000|2021-11-15 04:25:00|118206|118106|118200.9|118100.9|118223.7|118123.7|118181.4|118081.4|86
1636950600000|2021-11-15 04:30:00|118200.1|118100.1|118198|118098|118200.6|118100.6|118180.6|118080.6|76
1636950900000|2021-11-15 04:35:00|118197.1|118097.1|118178.4|118078.4|118204.6|118104.6|118177.5|118077.5|84
1636951200000|2021-11-15 04:40:00|118177.5|118077.5|118173.5|118073.5|118177.5|118077.5|118150.1|118050.1|174
1636951500000|2021-11-15 04:45:00|118173.6|118073.6|118184.5|118084.5|118198.5|118098.5|118154.9|118054.9|126
1636951800000|2021-11-15 04:50:00|118185|118085|118175.5|118075.5|118195|118095|118173.4|118073.4|50
1636952100000|2021-11-15 04:55:00|118174.5|118074.5|118185|118085|118185|118085|118173.5|118073.5|57
1636952400000|2021-11-15 05:00:00|118186.5|118086.5|118218.4|118118.4|118220.2|118120.2|118185|118085|106
1636952700000|2021-11-15 05:05:00|118220.2|118120.2|118169.1|118069.1|118221.5|118121.5|118169.1|118069.1|95
1636953000000|2021-11-15 05:10:00|118168.1|118068.1|118130.1|118030.1|118170.1|118070.1|118110.1|118010.1|120
1636953300000|2021-11-15 05:15:00|118130.5|118030.5|118074|117974|118135|118035|118067|117967|182
1636953600000|2021-11-15 05:20:00|118071|117971|118105|118005|118105|118005|118057.5|117957.5|149
1636953900000|2021-11-15 05:25:00|118104.5|118004.5|118105.4|118005.4|118120|118020|118099|117999|135
1636954200000|2021-11-15 05:30:00|118105.7|118005.7|118099.1|117999.1|118108|118008|118069.1|117969.1|183
1636954500000|2021-11-15 05:35:00|118105|118005|118074.7|117974.7|118121|118021|118057.7|117957.7|180
1636954800000|2021-11-15 05:40:00|118074.9|117974.9|118071.1|117971.1|118089.7|117989.7|118050.5|117950.5|173
1636955100000|2021-11-15 05:45:00|118074.5|117974.5|118066.6|117966.6|118094|117994|118065|117965|111
1636955400000|2021-11-15 05:50:00|118066.4|117966.4|118068.5|117968.5|118076.1|117976.1|118043|117943|96
1636955700000|2021-11-15 05:55:00|118069|117969|118049.1|117949.1|118069|117969|118042.1|117942.1|121
1636956000000|2021-11-15 06:00:00|118046.5|117946.5|118016.2|117916.2|118050.5|117950.5|118014.5|117914.5|158
1636956300000|2021-11-15 06:05:00|118012.5|117912.5|118027.2|117927.2|118047|117947|118005|117905|152
1636956600000|2021-11-15 06:10:00|118026.7|117926.7|117998.6|117898.6|118049.4|117949.4|117998.6|117898.6|111
1636956900000|2021-11-15 06:15:00|117993|117893|117945.5|117845.5|118001.1|117901.1|117944.5|117844.5|156
1636957200000|2021-11-15 06:20:00|117945|117845|117952.1|117852.1|117971.1|117871.1|117935|117835|145
1636957500000|2021-11-15 06:25:00|117953.1|117853.1|117969.9|117869.9|117973.6|117873.6|117924.7|117824.7|223
1636957800000|2021-11-15 06:30:00|117970|117870|117932.1|117832.1|117971|117871|117906.5|117806.5|147
1636958100000|2021-11-15 06:35:00|117934.1|117834.1|117945|117845|117945.1|117845.1|117923.6|117823.6|49
1636958400000|2021-11-15 06:40:00|117949.1|117849.1|117982.1|117882.1|117983.5|117883.5|117948.5|117848.5|54
1636958700000|2021-11-15 06:45:00|117980.5|117880.5|117975|117875|117983.5|117883.5|117955.5|117855.5|29
1636959000000|2021-11-15 06:50:00|117970.9|117870.9|117962.3|117862.3|117977.3|117877.3|117950.9|117850.9|53
1636959300000|2021-11-15 06:55:00|117954|117854|117967|117867|117967|117867|117940.4|117840.4|116
1636959600000|2021-11-15 07:00:00|117966.9|117866.9|117957|117857|117967|117867|117927.5|117827.5|40
1636959900000|2021-11-15 07:05:00|117945.9|117845.9|117980.2|117880.2|117980.2|117880.2|117945.9|117845.9|12
1636960200000|2021-11-15 07:10:00|117987|117887|117983.9|117883.9|117987|117887|117980.9|117880.9|20
1636960500000|2021-11-15 07:15:00|117983.4|117883.4|117999.6|117899.6|118017|117917|117980.9|117880.9|39
1636960800000|2021-11-15 07:20:00|117998.1|117898.1|118014.4|117914.4|118014.5|117914.5|117985.4|117885.4|33
1636961100000|2021-11-15 07:25:00|118014.5|117914.5|118099.9|117899.9|118148|117948|118014.5|117889.4|199
1636961400000|2021-11-15 07:30:00|118098.4|117898.4|118027.5|117927.5|118103.4|117948.9|118027.5|117883.9|106
1636961700000|2021-11-15 07:35:00|118026.9|117926.9|118060.4|117960.4|118075.3|117975.3|118026.9|117926.9|55
1636962000000|2021-11-15 07:40:00|118060.9|117960.9|118058.5|117958.5|118067.7|117967.7|118045.5|117945.5|56
1636962300000|2021-11-15 07:45:00|118061|117961|118044.5|117944.5|118061.5|117961.5|118044|117944|48
1636962600000|2021-11-15 07:50:00|118044|117944|118056.2|117956.2|118056.3|117956.3|118040.1|117940.1|104
1636962900000|2021-11-15 07:55:00|118053.9|117953.9|118068.7|117968.7|118069.7|117969.7|118051|117951|125
1636963200000|2021-11-15 08:00:00|118067.4|117967.4|118062|117962|118071.5|117971.5|118055|117955|44
1636963500000|2021-11-15 08:05:00|118061.7|117961.7|118041.8|117941.8|118074.2|117974.2|118033.5|117933.5|85
1636963800000|2021-11-15 08:10:00|118041.3|117941.3|118052.7|117952.7|118092.2|117956.2|118037.7|117885.4|88
1636964100000|2021-11-15 08:15:00|118049.5|117949.5|118041.5|117941.5|118061.5|117961.5|118041.5|117941.5|102
1636964400000|2021-11-15 08:20:00|118040.5|117940.5|118048|117948|118052.7|117952.7|118038.5|117938.5|70
1636964700000|2021-11-15 08:25:00|118048.5|117948.5|118052.5|117852.5|118060.4|117950.2|118034.5|117840.9|80
1636965000000|2021-11-15 08:30:00|118056|117856|118037|117837|118056|117856|118021.9|117821.9|119
1636965300000|2021-11-15 08:35:00|118036.5|117836.5|118057.5|117857.5|118066.3|117866.3|118029.5|117829.5|295
1636965600000|2021-11-15 08:40:00|118056.5|117856.5|118070|117870|118071.5|117871.5|118051.5|117851.5|93
1636965900000|2021-11-15 08:45:00|118069|117869|118070|117870|118082|117934|118022.5|117858.5|199
1636966200000|2021-11-15 08:50:00|118070.5|117870.5|118031|117831|118070.5|117870.5|118031|117831|130
1636966500000|2021-11-15 08:55:00|118031.5|117831.5|118013.5|117913.5|118063.5|117919|117978.5|117829|135
1636966800000|2021-11-15 09:00:00|118014.5|117914.5|118112|117912|118113|117915|118014.5|117863|56
1636967100000|2021-11-15 09:05:00|118109|117909|118092.5|117892.5|118109|117909|118086.8|117886.8|38
1636967400000|2021-11-15 09:10:00|118093.5|117893.5|118055.1|117955.1|118113|117968.3|118055.1|117893.5|34
1636967700000|2021-11-15 09:15:00|118054.5|117954.5|118161|117961|118170.5|118021|118052.5|117951.5|54
1636968000000|2021-11-15 09:20:00|118160.5|117960.5|118185|117985|118185|117985|118154|117954|48
1636968600000|2021-11-15 09:30:00|118180|117980|118167|117967|118180|117980|118159.7|117959.7|16
1636968900000|2021-11-15 09:35:00|118154.1|117954.1|118129.5|117929.5|118154.1|117954.1|118128|117928|39
1636969200000|2021-11-15 09:40:00|118130|117930|118058.8|117958.8|118134.7|117976.5|118058.8|117911.7|54
1636969500000|2021-11-15 09:45:00|118058.3|117958.3|118067.8|117967.8|118099.5|117968.3|118044.2|117899.5|18
1636969800000|2021-11-15 09:50:00|118067.3|117967.3|118069|117969|118069.8|117969.8|118067.3|117967.3|6
1636970100000|2021-11-15 09:55:00|118069.2|117969.2|118184|117984|118201.5|118010.1|118069.2|117930|51
1636970400000|2021-11-15 10:00:00|118124.9|118024.9|118156.5|117956.5|118173.5|118026|118124.9|117955.5|33
1636970700000|2021-11-15 10:05:00|118160.5|117960.5|118158|117958|118161|117961|118158|117958|5
1636971000000|2021-11-15 10:10:00|118157.5|117957.5|118157.5|117957.5|118157.5|117957.5|118157.5|117957.5|1
1636971300000|2021-11-15 10:15:00|118158.5|117958.5|118179.5|117979.5|118179.5|117979.5|118158.5|117958.5|8
1636971600000|2021-11-15 10:20:00|118179|117979|118196|117996|118202.5|118002.5|118178.5|117978.5|21
1636972200000|2021-11-15 10:30:00|118195.5|117995.5|118098|117998|118195.5|118020.5|118080|117962.1|62
1636972500000|2021-11-15 10:35:00|118098.5|117998.5|118076.7|117976.7|118098.5|117998.5|118064.5|117964.5|64
1636972800000|2021-11-15 10:40:00|118077.2|117977.2|118149|117949|118149|117998|118068.2|117945.5|40
1636973100000|2021-11-15 10:45:00|118150.5|117950.5|118194.3|117994.3|118203|118003|118150.5|117950.5|25
1636973400000|2021-11-15 10:50:00|118194.8|117994.8|118194.8|117994.8|118194.8|117994.8|118194.8|117994.8|1
1636973700000|2021-11-15 10:55:00|118176.3|117976.3|118177.1|117977.1|118177.6|118010.5|118110.1|117968.5|9
1636974000000|2021-11-15 11:00:00|118176.1|117976.1|118155.3|118055.3|118206.5|118060.1|118127.5|117976.1|33
1636974300000|2021-11-15 11:05:00|118160.1|118060.1|118159.8|118059.8|118160.1|118060.1|118155.3|118055.3|8
1636974600000|2021-11-15 11:10:00|118160.1|118060.1|118168.3|118068.3|118171|118071|118157|118057|24
1636974900000|2021-11-15 11:15:00|118169|118069|118160.1|118060.1|118170.1|118070.1|118160|118060|17
1636975200000|2021-11-15 11:20:00|118160.3|118060.3|118160.1|118060.1|118160.3|118060.3|118160.1|118060.1|3
1636975500000|2021-11-15 11:25:00|118160.3|118060.3|118255.5|118055.5|118256|118112|118160.1|118055.5|26
1636975800000|2021-11-15 11:30:00|118256|118056|118235.5|118035.5|118256.5|118056.5|118235|118035|19
1636976100000|2021-11-15 11:35:00|118236|118036|118183.6|118083.6|118236|118084.1|118170.3|118034.5|16
1636976400000|2021-11-15 11:40:00|118172.1|118072.1|118172.3|118072.3|118183|118083|118170.6|118070.6|15
1636976700000|2021-11-15 11:45:00|118171.6|118071.6|118205.6|118005.6|118206.1|118072.8|118133|118005.6|33
1636977000000|2021-11-15 11:50:00|118206.1|118006.1|118192|117992|118216.1|118065.1|118134.3|117992|49
1636977300000|2021-11-15 11:55:00|118191.5|117991.5|118147.5|118047.5|118191.5|118047.5|118120|117991.5|36
1636977600000|2021-11-15 12:00:00|118199|117999|118203.5|118003.5|118203.5|118039.5|118127|117998.5|23
1636977900000|2021-11-15 12:05:00|118203|118003|118203.5|118003.5|118203.5|118003.5|118203|118003|4
1636978200000|2021-11-15 12:10:00|118203|118003|118205.1|118005.1|118205.1|118005.1|118203|118003|11
1636978500000|2021-11-15 12:15:00|118205|118005|118157.6|118057.6|118205.1|118065.1|118156|118003.5|25
1636978800000|2021-11-15 12:20:00|118207|118007|118157.7|118057.7|118207.5|118057.7|118157.6|118006|12
1636979100000|2021-11-15 12:25:00|118157.8|118057.8|118207.7|118007.7|118207.7|118061|118157.8|118007.7|8
1636979400000|2021-11-15 12:30:00|118153.7|118053.7|118207.7|118007.7|118208.5|118053.7|118153.7|118007.7|5
1636979700000|2021-11-15 12:35:00|118208.2|118008.2|118208.2|118008.2|118208.2|118008.2|118208.2|118008.2|1
1636980000000|2021-11-15 12:40:00|118208.7|118008.7|118145|118045|118209|118055.1|118143|118006|26
1636980300000|2021-11-15 12:45:00|118194|117994|118194.5|117994.5|118195|117995|118192|117992|13
1636980600000|2021-11-15 12:50:00|118192|117992|118155.1|118055.1|118195|118055.1|118155.1|117992|9
1636980900000|2021-11-15 12:55:00|118155|118055|118153.5|118053.5|118155|118055|118153.5|118053.5|4
1636981200000|2021-11-15 13:00:00|118151.5|118051.5|118195.5|117995.5|118195.5|118052.1|118139.5|117989.5|27
1636981500000|2021-11-15 13:05:00|118195|117995|118157.1|118057.1|118196|118057.1|118153.6|117987.5|13
1636981800000|2021-11-15 13:10:00|118157.6|118057.6|118161|118061|118167.5|118067.5|118151.5|118051.5|40
1636982100000|2021-11-15 13:15:00|118160.5|118060.5|118186.9|117986.9|118187.4|118061|118129|117970|63
1636982400000|2021-11-15 13:20:00|118185.4|117985.4|118186|117986|118186|117986|118184.4|117984.4|37
1636982700000|2021-11-15 13:25:00|118185.5|117985.5|118148.5|117948.5|118186|117986|118133.5|117933.5|59
1636983000000|2021-11-15 13:30:00|118144.5|117944.5|118142.5|117942.5|118144.5|117944.5|118142.5|117942.5|9
1636983300000|2021-11-15 13:35:00|118143|117943|118142.5|117942.5|118144|117944|118142|117942|6
1636983600000|2021-11-15 13:40:00|118142|117942|118142.5|117942.5|118142.5|117942.5|118142|117942|2
1636983900000|2021-11-15 13:45:00|118144.1|117944.1|118144.5|117944.5|118144.5|117944.5|118136.5|117936.5|17
1636984200000|2021-11-15 13:50:00|118145|117945|118152|117952|118160.5|117960.5|118145|117945|22
1636984500000|2021-11-15 13:55:00|118154|117954|118156.5|117956.5|118156.5|117956.5|118154|117954|2
1636984800000|2021-11-15 14:00:00|118156|117956|118158|117958|118158|117958|118156|117956|3
1636985100000|2021-11-15 14:05:00|118155|117955|118178.5|117978.5|118178.5|117978.5|118151|117951|18
1636985400000|2021-11-15 14:10:00|118178|117978|118257.1|118057.1|118258.1|118058.1|118178|117978|155
1636985700000|2021-11-15 14:15:00|118257.6|118057.6|118277.5|118077.5|118282.5|118082.5|118257.1|118057.1|45
1636986000000|2021-11-15 14:20:00|118277|118077|118230.7|118130.7|118281|118130.7|118229.7|118073.5|21
1636986300000|2021-11-15 14:25:00|118232|118132|118281|118081|118286.5|118132|118221.5|118072|28
1636986600000|2021-11-15 14:30:00|118279.5|118079.5|118268|118068|118279.5|118119.5|118183|118021.5|59
1636986900000|2021-11-15 14:35:00|118267.5|118067.5|118266.5|118066.5|118278|118078|118246|118046|49
1636987200000|2021-11-15 14:40:00|118268.5|118068.5|118270.5|118070.5|118270.5|118070.5|118268.5|118068.5|2
1636987500000|2021-11-15 14:45:00|118271|118071|118248.5|118148.5|118284|118149.5|118212|118061.5|33
1636987800000|2021-11-15 14:50:00|118248|118148|118256.5|118156.5|118266.8|118166.8|118245.5|118145.5|39
1636988100000|2021-11-15 14:55:00|118252.5|118152.5|118250|118150|118252.5|118152.5|118250|118150|7
1636988400000|2021-11-15 15:00:00|118250.5|118150.5|118251.5|118151.5|118251.5|118151.5|118250|118150|4
1636988700000|2021-11-15 15:05:00|118250.5|118150.5|118317|118117|118317|118166|118250|118116|13
1636989000000|2021-11-15 15:10:00|118316|118116|118316|118116|118316|118116|118316|118116|1
1636989300000|2021-11-15 15:15:00|118252.5|118152.5|118245|118145|118311|118152.5|118245|118095|27
1636989600000|2021-11-15 15:20:00|118245.5|118145.5|118252|118152|118258|118158|118245.5|118145.5|26
1636989900000|2021-11-15 15:25:00|118251.5|118151.5|118261|118161|118261|118161|118251.5|118151.5|12
1636990200000|2021-11-15 15:30:00|118260.5|118160.5|118268|118168|118269|118169|118259.5|118159.5|18
1636990500000|2021-11-15 15:35:00|118269|118169|118267.5|118167.5|118269|118169|118263.3|118163.3|14
1636990800000|2021-11-15 15:40:00|118268|118168|118260.5|118160.5|118282.8|118182.8|118260|118160|31
1636991100000|2021-11-15 15:45:00|118260|118160|118272.9|118172.9|118272.9|118172.9|118253.5|118153.5|19
1636991400000|2021-11-15 15:50:00|118268|118168|118342|118142|118347|118184.8|118261.5|118131.5|42
1636991700000|2021-11-15 15:55:00|118340.5|118140.5|118275|118175|118340.5|118197.2|118265.1|118126.5|21
1636992000000|2021-11-15 16:00:00|118270.7|118170.7|118371.1|118171.1|118394.2|118241.5|118270.2|118135.5|75
1636992300000|2021-11-15 16:05:00|118370.6|118170.6|118383.1|118183.1|118387.2|118231.1|118330.6|118165|39
1636992600000|2021-11-15 16:10:00|118387.5|118187.5|118394.1|118194.1|118394.1|118194.1|118387.5|118187.5|9
1636992900000|2021-11-15 16:15:00|118416.1|118216.1|118411.1|118211.1|118416.1|118216.1|118406.6|118206.6|4
1636993200000|2021-11-15 16:20:00|118411|118211|118284.5|118184.5|118411|118218.6|118272|118172|62
1636993500000|2021-11-15 16:25:00|118286.5|118186.5|118356.1|118156.1|118356.1|118193|118286.5|118137|11
1636993800000|2021-11-15 16:30:00|118355.6|118155.6|118355|118155|118355.6|118155.6|118355|118155|2
1636994100000|2021-11-15 16:35:00|118300.1|118200.1|118345|118145|118345|118200.1|118295.4|118138.9|22
1636994400000|2021-11-15 16:40:00|118347.1|118147.1|118406|118206|118406|118206|118347.1|118147.1|34
1636994700000|2021-11-15 16:45:00|118407.5|118207.5|118401.1|118201.1|118407.5|118207.5|118400.2|118200.2|10
1636995000000|2021-11-15 16:50:00|118400.2|118200.2|118400.1|118200.1|118400.2|118200.2|118400.1|118200.1|2
1636995300000|2021-11-15 16:55:00|118401.2|118201.2|118340.1|118240.1|118401.2|118260.1|118340.1|118201.2|4
1636995900000|2021-11-15 17:05:00|118342.9|118242.9|118413|118213|118413|118263|118342.9|118213|12
1636996200000|2021-11-15 17:10:00|118413.5|118213.5|118370.1|118270.1|118413.7|118270.1|118370.1|118211.7|13
1636996500000|2021-11-15 17:15:00|118371.2|118271.2|118451.1|118251.1|118451.6|118285.5|118371.2|118244|11
1636996800000|2021-11-15 17:20:00|118450.6|118250.6|118442.2|118342.2|118482.1|118342.2|118420|118230.1|37
1636997100000|2021-11-15 17:25:00|118442.5|118342.5|118426.1|118326.1|118442.5|118342.5|118425.6|118325.6|8
1636997400000|2021-11-15 17:30:00|118425.6|118325.6|118427.1|118327.1|118427.1|118327.1|118425.6|118325.6|8
1636997700000|2021-11-15 17:35:00|118434.8|118334.8|118427.6|118327.6|118436.6|118336.6|118427.6|118327.6|4
1636998000000|2021-11-15 17:40:00|118435.3|118335.3|118436.6|118336.6|118436.6|118336.6|118435.3|118335.3|2
1636998300000|2021-11-15 17:45:00|118440.6|118340.6|118437.1|118337.1|118445|118345|118436.8|118336.8|11
1636998600000|2021-11-15 17:50:00|118436.6|118336.6|118416.5|118316.5|118436.6|118336.6|118416|118316|10
1636998900000|2021-11-15 17:55:00|118420|118320|118420|118320|118475.1|118325.5|118418.8|118275|12
1636999200000|2021-11-15 18:00:00|118416|118316|118420|118320|118420|118320|118416|118316|2
1636999500000|2021-11-15 18:05:00|118420.5|118320.5|118430|118330|118430|118330|118420.5|118320.5|4
1637000400000|2021-11-15 18:20:00|118430.5|118330.5|118441.5|118341.5|118441.5|118341.5|118430.5|118330.5|6
1637001000000|2021-11-15 18:30:00|118440.9|118340.9|118441.4|118341.4|118441.9|118341.9|118440.9|118340.9|3
1637001300000|2021-11-15 18:35:00|118442|118342|118441.4|118341.4|118442|118342|118441.4|118341.4|2
1637001600000|2021-11-15 18:40:00|118442|118342|118441.4|118341.4|118442|118342|118441.4|118341.4|6
1637001900000|2021-11-15 18:45:00|118442|118342|118440.9|118340.9|118442|118342|118440.9|118340.9|7
1637002200000|2021-11-15 18:50:00|118441.5|118341.5|118440.4|118340.4|118445|118345|118440.4|118340.4|13
1637002500000|2021-11-15 18:55:00|118440|118340|118435|118335|118440|118340|118430|118330|6
1637002800000|2021-11-15 19:00:00|118435.5|118335.5|118435.5|118335.5|118436.5|118336.5|118435.5|118335.5|7
1637003100000|2021-11-15 19:05:00|118436|118336|118435.5|118335.5|118441|118341|118432.9|118332.9|14
1637003400000|2021-11-15 19:10:00|118435|118335|118430|118330|118435|118335|118430|118330|15
1637003700000|2021-11-15 19:15:00|118430.5|118330.5|118430|118330|118430.5|118330.5|118430|118330|4
1637004000000|2021-11-15 19:20:00|118430.5|118330.5|118430|118330|118431|118331|118430|118330|8
1637004300000|2021-11-15 19:25:00|118435|118335|118430|118330|118435|118335|118430|118330|3
1637004600000|2021-11-15 19:30:00|118428|118328|118430|118330|118430|118330|118428|118328|2
1637004900000|2021-11-15 19:35:00|118431|118331|118410|118310|118438.7|118338.7|118410|118310|17
1637005200000|2021-11-15 19:40:00|118405.5|118305.5|118381|118281|118405.5|118305.5|118381|118281|9
1637005500000|2021-11-15 19:45:00|118380.5|118280.5|118388.5|118188.5|118393.6|118281.5|118311.7|118111.7|32
1637006100000|2021-11-15 19:55:00|118438.5|118238.5|118425.1|118225.1|118438.5|118238.5|118425.1|118225.1|2
1637020800000|2021-11-16 00:00:00|118580|118380|118472|118268|118728.6|118393.6|118463|118220.5|107
1637021100000|2021-11-16 00:05:00|118473.5|118273.5|118503|118303|118528|118324.5|118452.9|118252.9|197
1637021400000|2021-11-16 00:10:00|118502.5|118302.5|118424|118324|118520.5|118372|118423.5|118302.5|176
1637021700000|2021-11-16 00:15:00|118422|118322|118427.2|118327.2|118439.5|118339.5|118390|118290|199
1637022000000|2021-11-16 00:20:00|118428|118328|118430.5|118330.5|118470|118370|118392|118292|274
1637022300000|2021-11-16 00:25:00|118432.9|118332.9|118399|118299|118442.2|118342.2|118398.4|118298.4|161
1637022600000|2021-11-16 00:30:00|118399.5|118299.5|118352.2|118252.2|118399.5|118299.5|118336.6|118236.6|133
1637022900000|2021-11-16 00:35:00|118349.7|118249.7|118345|118245|118375.5|118275.5|118330.5|118230.5|196
1637023200000|2021-11-16 00:40:00|118345.5|118245.5|118340.5|118240.5|118357.5|118257.5|118327.4|118227.4|78
1637023500000|2021-11-16 00:45:00|118345|118245|118280.5|118180.5|118346.1|118246.1|118280.3|118180.3|137
1637023800000|2021-11-16 00:50:00|118276.5|118176.5|118274.2|118174.2|118288.2|118188.2|118266.9|118166.9|269
1637024100000|2021-11-16 00:55:00|118273|118173|118288.5|118188.5|118304.1|118204.1|118268.4|118168.4|105
1637024400000|2021-11-16 01:00:00|118294.5|118194.5|118252.5|118152.5|118297.7|118197.7|118250.7|118150.7|111
1637024700000|2021-11-16 01:05:00|118251.5|118151.5|118192.6|118092.6|118255|118155|118186|118086|269
1637025000000|2021-11-16 01:10:00|118190.4|118090.4|118202|118102|118207.5|118107.5|118179.2|118079.2|172
1637025300000|2021-11-16 01:15:00|118201.4|118101.4|118203.5|118103.5|118235|118135|118200.5|118100.5|148
1637025600000|2021-11-16 01:20:00|118205|118105|118234.8|118134.8|118234.8|118134.8|118184|118084|166
1637025900000|2021-11-16 01:25:00|118234.5|118134.5|118228.5|118128.5|118254.7|118154.7|118228.5|118128.5|131
1637026200000|2021-11-16 01:30:00|118229|118129|118286.9|118186.9|118288.5|118188.5|118223.5|118123.5|234
1637026500000|2021-11-16 01:35:00|118286.4|118186.4|118263.5|118163.5|118295|118195|118236.6|118136.6|128
1637026800000|2021-11-16 01:40:00|118262.5|118162.5|118279.7|118179.7|118279.7|118179.7|118233.1|118133.1|202
1637027100000|2021-11-16 01:45:00|118278.5|118178.5|118226.1|118126.1|118289.7|118189.7|118212.6|118112.6|266
1637027400000|2021-11-16 01:50:00|118227.5|118127.5|118213.3|118113.3|118237.1|118137.1|118190.7|118090.7|173
1637027700000|2021-11-16 01:55:00|118214.7|118114.7|118196.6|118096.6|118227.3|118127.3|118191.6|118091.6|200
1637028000000|2021-11-16 02:00:00|118196.1|118096.1|118151.5|118051.5|118199.2|118099.2|118150.9|118050.9|141
1637028300000|2021-11-16 02:05:00|118151.9|118051.9|118169.2|118069.2|118170.1|118070.1|118138|118038|179
1637028600000|2021-11-16 02:10:00|118172.1|118072.1|118175.5|118075.5|118187|118087|118155.1|118055.1|154
1637028900000|2021-11-16 02:15:00|118180.1|118080.1|118154.4|118054.4|118199.1|118099.1|118133.5|118033.5|149
1637029200000|2021-11-16 02:20:00|118154.1|118054.1|118137|118037|118171|118071|118133.5|118033.5|224
1637029500000|2021-11-16 02:25:00|118135.5|118035.5|118132.1|118032.1|118145|118045|118121.1|118021.1|188
1637029800000|2021-11-16 02:30:00|118127.1|118027.1|118037.5|117937.5|118148.7|118048.7|118008.4|117908.4|351
1637030100000|2021-11-16 02:35:00|118037.1|117937.1|117937|117837|118037.1|117937.1|117921|117821|298
1637030400000|2021-11-16 02:40:00|117937.5|117837.5|117909|117809|117946.5|117846.5|117881|117781|369
1637030700000|2021-11-16 02:45:00|117912.5|117812.5|117836.5|117736.5|117913.2|117813.2|117812.8|117712.8|333
1637031000000|2021-11-16 02:50:00|117833.5|117733.5|117862.5|117762.5|117885|117785|117830.5|117730.5|236
1637031300000|2021-11-16 02:55:00|117866.5|117766.5|117873.5|117773.5|117885|117785|117860.1|117760.1|136
1637031600000|2021-11-16 03:00:00|117875.9|117775.9|117890.4|117790.4|117906|117806|117864.5|117764.5|193
1637031900000|2021-11-16 03:05:00|117890.9|117790.9|117833.1|117733.1|117923.1|117823.1|117833.1|117733.1|219
1637032200000|2021-11-16 03:10:00|117832|117732|117737.5|117637.5|117833.5|117733.5|117702|117602|287
1637032500000|2021-11-16 03:15:00|117738.1|117638.1|117730.1|117630.1|117749.8|117649.8|117712.1|117612.1|261
1637032800000|2021-11-16 03:20:00|117729.5|117629.5|117771.2|117671.2|117783.5|117683.5|117725|117625|201
1637033100000|2021-11-16 03:25:00|117771.5|117671.5|117809.4|117709.4|117820.9|117720.9|117765.9|117665.9|207
1637033400000|2021-11-16 03:30:00|117808.9|117708.9|117818.5|117718.5|117829.5|117729.5|117779.6|117679.6|207
1637033700000|2021-11-16 03:35:00|117819.5|117719.5|117890.5|117790.5|117904|117804|117814.5|117714.5|202
1637034000000|2021-11-16 03:40:00|117890.6|117790.6|117923|117823|117940.5|117840.5|117882.5|117782.5|253
1637034300000|2021-11-16 03:45:00|117922.2|117822.2|117943.2|117843.2|117949.5|117849.5|117909.6|117809.6|182
1637034600000|2021-11-16 03:50:00|117947.4|117847.4|117916|117816|117950.2|117850.2|117914.5|117814.5|112
1637034900000|2021-11-16 03:55:00|117921.1|117821.1|117943|117843|117950.1|117850.1|117911.2|117811.2|67
1637035200000|2021-11-16 04:00:00|117939.5|117839.5|117930|117830|117953.5|117853.5|117929.5|117829.5|82
1637035500000|2021-11-16 04:05:00|117932|117832|117929.5|117829.5|117940|117840|117924.5|117824.5|66
1637035800000|2021-11-16 04:10:00|117931.5|117831.5|117960.5|117860.5|117990|117890|117931.5|117831.5|132
1637036100000|2021-11-16 04:15:00|117961.2|117861.2|117974|117874|117981.5|117881.5|117934|117834|116
1637036400000|2021-11-16 04:20:00|117972.9|117872.9|117982.5|117882.5|117994|117894|117961.7|117861.7|155
1637036700000|2021-11-16 04:25:00|117983.5|117883.5|118028.1|117928.1|118033.9|117933.9|117982.5|117882.5|137
1637037000000|2021-11-16 04:30:00|118028.2|117928.2|118007.5|117907.5|118048.3|117948.3|117988.9|117888.9|188
1637037300000|2021-11-16 04:35:00|118013.5|117913.5|117982.7|117882.7|118013.5|117913.5|117969.2|117869.2|106
1637037600000|2021-11-16 04:40:00|117983.1|117883.1|117965|117865|118010.2|117910.2|117965|117865|102
1637037900000|2021-11-16 04:45:00|117966|117866|117995|117895|117997.5|117897.5|117965|117865|81
1637038200000|2021-11-16 04:50:00|117995.9|117895.9|118039.2|117939.2|118039.5|117939.5|117995.9|117895.9|101
1637038500000|2021-11-16 04:55:00|118039|117939|118015|117915|118050|117950|118014|117914|106
1637038800000|2021-11-16 05:00:00|118014.5|117914.5|117977.2|117877.2|118022|117922|117966.5|117866.5|255
1637039100000|2021-11-16 05:05:00|117975.5|117875.5|117970.8|117870.8|117987.7|117887.7|117944|117844|132
1637039400000|2021-11-16 05:10:00|117971|117871|117937.7|117837.7|117974.3|117874.3|117928|117828|101
1637039700000|2021-11-16 05:15:00|117937.2|117837.2|117911.5|117811.5|117943|117843|117894|117794|118
1637040000000|2021-11-16 05:20:00|117910.1|117810.1|117980.1|117880.1|117983.5|117883.5|117910.1|117810.1|109
1637040300000|2021-11-16 05:25:00|117991.1|117891.1|118024.5|117924.5|118033|117933|117991.1|117891.1|148
1637040600000|2021-11-16 05:30:00|118024|117924|118073.5|117973.5|118073.5|117973.5|118013|117913|224
1637040900000|2021-11-16 05:35:00|118074.5|117974.5|118101.1|118001.1|118125|118025|118045|117945|207
1637041200000|2021-11-16 05:40:00|118101.5|118001.5|118090.9|117990.9|118130.5|118030.5|118088.7|117988.7|182
1637041500000|2021-11-16 05:45:00|118094.6|117994.6|118113|118013|118120.1|118020.1|118083.1|117983.1|118
1637041800000|2021-11-16 05:50:00|118109.1|118009.1|118163|118063|118173|118073|118079.2|117979.2|206
1637042100000|2021-11-16 05:55:00|118156|118056|118153.7|118053.7|118203|118103|118151|118051|185
1637042400000|2021-11-16 06:00:00|118150.2|118050.2|118086.9|117986.9|118150.2|118050.2|118085.4|117985.4|289
1637042700000|2021-11-16 06:05:00|118087.5|117987.5|118074|117974|118087.5|117987.5|118055.8|117955.8|219
1637043000000|2021-11-16 06:10:00|118080.1|117980.1|118088|117988|118109.4|118009.4|118065|117965|105
1637043300000|2021-11-16 06:15:00|118083.1|117983.1|118081.5|117981.5|118101.5|118001.5|118063.4|117963.4|94
1637043600000|2021-11-16 06:20:00|118081|117981|118083.1|117983.1|118088|117988|118068|117968|117
1637043900000|2021-11-16 06:25:00|118084.9|117984.9|118153.4|118053.4|118157.5|118057.5|118084.9|117984.9|155
1637044200000|2021-11-16 06:30:00|118152.9|118052.9|118159|118059|118170|118070|118122.5|118022.5|111
1637044500000|2021-11-16 06:35:00|118160.5|118060.5|118206.6|118106.6|118221.7|118113.1|118160.5|118012.9|77
1637044800000|2021-11-16 06:40:00|118205.1|118105.1|118198.1|118098.1|118206.3|118106.3|118195|118095|31
1637045100000|2021-11-16 06:45:00|118206.1|118106.1|118222.7|118122.7|118241.2|118141.2|118206.1|118106.1|43
1637045400000|2021-11-16 06:50:00|118223.2|118123.2|118202.5|118102.5|118223.2|118123.2|118200|118100|13
1637045700000|2021-11-16 06:55:00|118201.2|118101.2|118201.5|118101.5|118215.5|118115.5|118199.4|118099.4|44
1637046000000|2021-11-16 07:00:00|118202.3|118102.3|118184.4|118084.4|118202.5|118102.5|118174.5|118074.5|69
1637046300000|2021-11-16 07:05:00|118185|118085|118221.7|118121.7|118240|118140|118184.1|118084.1|95
1637046600000|2021-11-16 07:10:00|118221.2|118121.2|118236.3|118136.3|118239.1|118139.1|118221.2|118121.2|60
1637046900000|2021-11-16 07:15:00|118234.7|118134.7|118242.1|118042.1|118260.4|118136.3|118196.4|118038.1|86
1637047200000|2021-11-16 07:20:00|118242.6|118042.6|118162.3|118062.3|118246.4|118093.1|118155|118030.1|150
1637047500000|2021-11-16 07:25:00|118172.5|118072.5|118161.5|118061.5|118218.5|118074.2|118137.9|117992|140
1637047800000|2021-11-16 07:30:00|118162.5|118062.5|118133.5|118033.5|118180|118080|118133|118033|74
1637048100000|2021-11-16 07:35:00|118133.1|118033.1|118158.2|118058.2|118164.7|118064.7|118133.1|118033.1|34
1637048400000|2021-11-16 07:40:00|118158.7|118058.7|118129.1|118029.1|118160.7|118060.7|118127.7|118027.7|94
1637048700000|2021-11-16 07:45:00|118130.6|118030.6|118150|118050|118155.9|118055.9|118129.6|118029.6|58
1637049000000|2021-11-16 07:50:00|118153.2|118053.2|118168.2|118068.2|118222.6|118071.5|118150|118014|99
1637049300000|2021-11-16 07:55:00|118169.2|118069.2|118136|118036|118169.2|118069.2|118134|118034|153
1637049600000|2021-11-16 08:00:00|118135.5|118035.5|118154.5|118054.5|118156.5|118056.5|118135.5|118035.5|133
1637049900000|2021-11-16 08:05:00|118155.5|118055.5|118205|118005|118210.5|118072|118151|118000|189
1637050200000|2021-11-16 08:10:00|118204.5|118004.5|118145|118045|118216.1|118064|118145|118002|139
1637050500000|2021-11-16 08:15:00|118144.6|118044.6|118142.2|118042.2|118156.8|118056.8|118141.6|118041.6|65
1637050800000|2021-11-16 08:20:00|118141.7|118041.7|118111|118011|118144.2|118044.2|118104|118004|97
1637051100000|2021-11-16 08:25:00|118110.5|118010.5|118109.9|118009.9|118165.5|118016|118095|117954.6|201
1637051400000|2021-11-16 08:30:00|118112.3|118012.3|118130.7|118030.7|118177.6|118030.7|118111.9|117951.5|124
1637051700000|2021-11-16 08:35:00|118130.2|118030.2|118127.3|118027.3|118134.3|118034.3|118126.8|118026.8|42
1637052000000|2021-11-16 08:40:00|118126.3|118026.3|118180.5|118080.5|118180.5|118080.5|118124.3|118024.3|33
1637052300000|2021-11-16 08:45:00|118180|118080|118255.2|118055.2|118255.2|118104.7|118180|118052|58
1637052600000|2021-11-16 08:50:00|118256.7|118056.7|118252|118052|118262.5|118062.5|118252|118052|76
1637052900000|2021-11-16 08:55:00|118252.5|118052.5|118158.8|118058.8|118258.5|118100.1|118155.6|118051|67
1637053200000|2021-11-16 09:00:00|118158.3|118058.3|118223.5|118023.5|118224.5|118076.5|118147|118023.5|32
1637053500000|2021-11-16 09:05:00|118224.5|118024.5|118246|118046|118270.5|118104.7|118200.5|118024.2|31
1637053800000|2021-11-16 09:10:00|118246.5|118046.5|118247|118047|118247|118047|118245|118045|8
1637054100000|2021-11-16 09:15:00|118244|118044|118245.5|118045.5|118251.1|118110.1|118210.1|118037.5|15
1637054400000|2021-11-16 09:20:00|118247.3|118047.3|118288|118088|118293.5|118155.1|118210.1|118047.3|26
1637054700000|2021-11-16 09:25:00|118293.5|118093.5|118292|118092|118295|118095|118288|118088|10
1637055000000|2021-11-16 09:30:00|118250.1|118150.1|118250.3|118150.3|118250.3|118150.3|118250.1|118150.1|2
1637055300000|2021-11-16 09:35:00|118254.2|118154.2|118301.3|118201.3|118304.7|118204.7|118253|118153|26
1637055600000|2021-11-16 09:40:00|118320.8|118220.8|118300.1|118200.1|118370|118242|118300|118157.5|33
1637055900000|2021-11-16 09:45:00|118305.1|118205.1|118378|118178|118378|118229|118305.1|118162|39
1637056200000|2021-11-16 09:50:00|118377.5|118177.5|118355.1|118255.1|118400.1|118255.1|118345.1|118177.5|24
1637056500000|2021-11-16 09:55:00|118358.1|118258.1|118360.1|118260.1|118365.1|118265.1|118340.1|118240.1|37
1637056800000|2021-11-16 10:00:00|118371|118271|118360.3|118260.3|118387.4|118287.4|118360.1|118260.1|15
1637057100000|2021-11-16 10:05:00|118365.1|118265.1|118441|118241|118474.1|118291.5|118352.8|118240.5|63
1637057400000|2021-11-16 10:10:00|118440.5|118240.5|118431|118231|118441|118241|118430.6|118230.6|25
1637057700000|2021-11-16 10:15:00|118432|118232|118432|118232|118432.5|118232.5|118431.5|118231.5|17
1637058000000|2021-11-16 10:20:00|118434|118234|118438.5|118238.5|118438.5|118238.5|118434|118234|5
1637058600000|2021-11-16 10:30:00|118436.1|118236.1|118435.1|118235.1|118436.1|118236.1|118432.5|118232.5|5
1637058900000|2021-11-16 10:35:00|118435.6|118235.6|118435.1|118235.1|118444.8|118244.8|118435.1|118235.1|14
1637059200000|2021-11-16 10:40:00|118434|118234|118438.5|118238.5|118441.8|118241.8|118423|118223|63
1637059500000|2021-11-16 10:45:00|118381.5|118281.5|118414.5|118214.5|118425.5|118282|118375.5|118214.5|18
1637059800000|2021-11-16 10:50:00|118415|118215|118356|118156|118415|118261.7|118326.5|118152|68
1637060100000|2021-11-16 10:55:00|118356.5|118156.5|118343|118143|118357.5|118157.5|118343|118143|29
1637060400000|2021-11-16 11:00:00|118341|118141|118341|118141|118341|118141|118341|118141|1
1637060700000|2021-11-16 11:05:00|118340|118140|118335.6|118135.6|118340|118140|118327|118127|11
1637061000000|2021-11-16 11:10:00|118339.6|118139.6|118356.5|118156.5|118370.1|118170.1|118336.6|118136.6|29
1637061300000|2021-11-16 11:15:00|118356|118156|118356|118156|118356|118156|118356|118156|1
1637061600000|2021-11-16 11:20:00|118350.5|118150.5|118390|118190|118392|118192|118350.5|118150.5|6
1637061900000|2021-11-16 11:25:00|118394|118194|118394|118194|118394|118194|118394|118194|1
1637062500000|2021-11-16 11:35:00|118397.5|118197.5|118360.1|118260.1|118420.1|118270.1|118344.5|118197.5|17
1637062800000|2021-11-16 11:40:00|118358.5|118258.5|118402.5|118202.5|118402.5|118258.5|118329.6|118170.1|22
1637063100000|2021-11-16 11:45:00|118403|118203|118406.5|118206.5|118407.5|118207.5|118402.5|118202.5|15
1637063400000|2021-11-16 11:50:00|118406|118206|118393.5|118193.5|118407|118235.1|118330.1|118169.5|28
1637063700000|2021-11-16 11:55:00|118394|118194|118394|118194|118394.5|118194.5|118394|118194|5
1637064000000|2021-11-16 12:00:00|118391.5|118191.5|118384|118184|118417.5|118217.5|118368|118168|34
1637064300000|2021-11-16 12:05:00|118383.5|118183.5|118331.5|118231.5|118383.5|118237.2|118331.5|118179.5|9
1637064600000|2021-11-16 12:10:00|118331|118231|118345|118145|118369.2|118231|118306.5|118106.5|30
1637064900000|2021-11-16 12:15:00|118344.5|118144.5|118339|118139|118347.5|118147.5|118337|118137|16
1637065500000|2021-11-16 12:25:00|118339.4|118139.4|118347.5|118147.5|118347.5|118147.5|118339.4|118139.4|4
1637066100000|2021-11-16 12:35:00|118350.5|118150.5|118367.1|118167.1|118369|118169|118350.5|118150.5|9
1637066400000|2021-11-16 12:40:00|118375.1|118175.1|118330.1|118230.1|118375.1|118230.1|118315.1|118175.1|6
1637066700000|2021-11-16 12:45:00|118379|118179|118379|118179|118379|118179|118379|118179|1
1637067000000|2021-11-16 12:50:00|118379.5|118179.5|118420.5|118220.5|118421|118274.8|118339.5|118179.5|32
1637067300000|2021-11-16 12:55:00|118420|118220|118420.1|118220.1|118420.1|118220.1|118420|118220|2
1637067600000|2021-11-16 13:00:00|118416.2|118216.2|118385|118185|118416.2|118265.1|118338.9|118180|39
1637067900000|2021-11-16 13:05:00|118384.5|118184.5|118365.1|118165.1|118384.5|118215.1|118315.1|118164|24
1637068200000|2021-11-16 13:10:00|118369.5|118169.5|118365.7|118165.7|118371.5|118171.5|118345.5|118145.5|118
1637068500000|2021-11-16 13:15:00|118365.2|118165.2|118361.2|118161.2|118374.1|118174.1|118347.7|118147.7|152
1637068800000|2021-11-16 13:20:00|118360.7|118160.7|118383.3|118183.3|118390.4|118190.4|118349.7|118149.7|173
1637069100000|2021-11-16 13:25:00|118384.9|118184.9|118379|118179|118387.4|118187.4|118365.6|118165.6|146
1637069400000|2021-11-16 13:30:00|118378.7|118178.7|118425.1|118225.1|118461.5|118261.5|118370.3|118170.3|99
1637069700000|2021-11-16 13:35:00|118423.1|118223.1|118395.6|118195.6|118423.1|118242.8|118340.1|118180.1|36
1637070000000|2021-11-16 13:40:00|118400.5|118200.5|118399.4|118199.4|118405.5|118205.5|118399.4|118199.4|9
1637070300000|2021-11-16 13:45:00|118401|118201|118414.4|118214.4|118435.5|118235.5|118395.5|118195.5|65
1637070600000|2021-11-16 13:50:00|118412.9|118212.9|118405.9|118205.9|118466.6|118319.6|118359.4|118200.4|99
1637070900000|2021-11-16 13:55:00|118405.4|118205.4|118441.5|118241.5|118447|118266.4|118363.4|118205.4|48
1637071200000|2021-11-16 14:00:00|118441|118241|118521.7|118321.7|118521.7|118346.3|118441|118241|42
1637071500000|2021-11-16 14:05:00|118521.2|118321.2|118548|118348|118566.5|118413.1|118500.1|118321.2|82
1637071800000|2021-11-16 14:10:00|118548.9|118348.9|118486.8|118386.8|118548.9|118399|118479.6|118342.2|48
1637072100000|2021-11-16 14:15:00|118486.6|118386.6|118485.8|118385.8|118487.3|118387.3|118485.6|118385.6|13
1637072400000|2021-11-16 14:20:00|118485.6|118385.6|118523.7|118423.7|118526.6|118426.6|118475.6|118375.6|78
1637072700000|2021-11-16 14:25:00|118523.2|118423.2|118562.5|118362.5|118575|118423.2|118521.2|118356.8|24
1637073000000|2021-11-16 14:30:00|118562|118362|118501.8|118401.8|118563.5|118414.3|118497.8|118358.3|29
1637073300000|2021-11-16 14:35:00|118498.6|118398.6|118572.7|118372.7|118572.7|118413.5|118463|118323.7|64
1637073600000|2021-11-16 14:40:00|118575.5|118375.5|118565|118365|118575.5|118425|118490.1|118346.1|66
1637073900000|2021-11-16 14:45:00|118562.8|118362.8|118525.1|118325.1|118562.8|118409.7|118470.7|118324|45
1637074200000|2021-11-16 14:50:00|118525.9|118325.9|118530|118430|118538|118430|118505.4|118325.1|45
1637074500000|2021-11-16 14:55:00|118532.9|118432.9|118540.1|118440.1|118556.5|118456.5|118530|118430|28
1637074800000|2021-11-16 15:00:00|118552.8|118452.8|118576.1|118376.1|118582.1|118461.1|118530.5|118376.1|25
1637075100000|2021-11-16 15:05:00|118578.1|118378.1|118480.1|118380.1|118579.6|118431.1|118470.1|118320|46
1637075400000|2021-11-16 15:10:00|118485.1|118385.1|118524.5|118324.5|118533.5|118386|118484|118318.2|25
1637075700000|2021-11-16 15:15:00|118525|118325|118500|118400|118525|118400|118480|118325|9
1637076000000|2021-11-16 15:20:00|118497.5|118397.5|118543.9|118343.9|118543.9|118397.5|118490|118343.9|14
1637076300000|2021-11-16 15:25:00|118542.4|118342.4|118490|118390|118543.5|118391|118485.2|118333.5|100
1637076600000|2021-11-16 15:30:00|118491|118391|118499.5|118399.5|118558.5|118401|118490|118346.4|43
1637076900000|2021-11-16 15:35:00|118495.7|118395.7|118522.9|118422.9|118533.8|118433.8|118493|118393|37
1637077200000|2021-11-16 15:40:00|118527|118427|118539.7|118439.7|118539.7|118439.7|118527|118427|18
1637077500000|2021-11-16 15:45:00|118539|118439|118541.8|118441.8|118548.1|118448.1|118534|118434|15
1637077800000|2021-11-16 15:50:00|118592.8|118392.8|118549.8|118449.8|118592.8|118479.6|118549.8|118392.8|16
1637078100000|2021-11-16 15:55:00|118551|118451|118546.2|118446.2|118557|118457|118536.2|118436.2|13
1637078400000|2021-11-16 16:00:00|118539.8|118439.8|118512.5|118412.5|118541|118441|118512.5|118412.5|23
1637078700000|2021-11-16 16:05:00|118517|118417|118492.5|118392.5|118518|118418|118492.5|118392.5|21
1637079000000|2021-11-16 16:10:00|118491.5|118391.5|118497|118397|118498|118398|118491.5|118391.5|13
1637079300000|2021-11-16 16:15:00|118500|118400|118489|118389|118502.5|118402.5|118489|118389|13
1637079600000|2021-11-16 16:20:00|118488.5|118388.5|118490.5|118390.5|118501|118401|118488.5|118388.5|21
1637079900000|2021-11-16 16:25:00|118491.5|118391.5|118489.5|118389.5|118491.5|118391.5|118489.5|118389.5|6
1637080200000|2021-11-16 16:30:00|118483|118383|118479|118379|118483|118383|118478.5|118378.5|14
1637080500000|2021-11-16 16:35:00|118479.5|118379.5|118479.5|118379.5|118480|118380|118468.5|118368.5|26
1637080800000|2021-11-16 16:40:00|118480|118380|118477|118377|118480.5|118380.5|118474.5|118374.5|18
1637081100000|2021-11-16 16:45:00|118476.5|118376.5|118461|118361|118476.5|118376.5|118460.5|118360.5|25
1637081400000|2021-11-16 16:50:00|118461.4|118361.4|118487.7|118387.7|118494.2|118394.2|118461.4|118361.4|37
1637081700000|2021-11-16 16:55:00|118489|118389|118504|118404|118508.5|118408.5|118482|118382|37
1637082000000|2021-11-16 17:00:00|118503.5|118403.5|118552|118452|118552.5|118452.5|118503.5|118403.5|28
1637082300000|2021-11-16 17:05:00|118552.5|118452.5|118510.5|118410.5|118552.5|118452.5|118510.5|118410.5|35
1637082600000|2021-11-16 17:10:00|118514|118414|118535.5|118435.5|118535.6|118435.6|118512|118412|22
1637082900000|2021-11-16 17:15:00|118536|118436|118527.8|118427.8|118536|118436|118527|118427|11
1637083200000|2021-11-16 17:20:00|118528.3|118428.3|118525.8|118425.8|118528.3|118428.3|118523.5|118423.5|7
1637083500000|2021-11-16 17:25:00|118527.8|118427.8|118536|118436|118536|118436|118527.8|118427.8|7
1637083800000|2021-11-16 17:30:00|118535.5|118435.5|118536|118436|118536|118436|118535.5|118435.5|2
1637084400000|2021-11-16 17:40:00|118527|118427|118509.5|118409.5|118527|118427|118509.2|118409.2|20
1637084700000|2021-11-16 17:45:00|118509|118409|118566.5|118366.5|118566.5|118409.5|118479.5|118351.5|66
1637085000000|2021-11-16 17:50:00|118567|118367|118570|118370|118570|118370|118566.5|118366.5|15
1637085300000|2021-11-16 17:55:00|118560.5|118360.5|118560.7|118360.7|118560.7|118360.7|118560.5|118360.5|2
1637085600000|2021-11-16 18:00:00|118561.2|118361.2|118556.1|118356.1|118561.2|118361.2|118549.1|118349.1|10
1637085900000|2021-11-16 18:05:00|118556.6|118356.6|118505.3|118405.3|118557.1|118405.3|118501.6|118356.6|9
1637086200000|2021-11-16 18:10:00|118505.8|118405.8|118506.8|118406.8|118506.8|118406.8|118505.8|118405.8|3
1637086500000|2021-11-16 18:15:00|118507|118407|118482|118382|118546|118407.5|118479.5|118336.8|12
1637086800000|2021-11-16 18:20:00|118483|118383|118488.1|118388.1|118488.1|118388.1|118482.5|118382.5|14
1637087400000|2021-11-16 18:30:00|118487.6|118387.6|118487.5|118387.5|118487.6|118387.6|118487.5|118387.5|2
1637087700000|2021-11-16 18:35:00|118488.1|118388.1|118488.1|118388.1|118488.1|118388.1|118488.1|118388.1|1
1637088000000|2021-11-16 18:40:00|118492.5|118392.5|118498|118398|118498|118398|118492.5|118392.5|5
1637088300000|2021-11-16 18:45:00|118497.5|118397.5|118497.5|118397.5|118497.5|118397.5|118497.5|118397.5|1
1637088600000|2021-11-16 18:50:00|118498.1|118398.1|118517|118417|118517|118417|118498.1|118398.1|12
1637088900000|2021-11-16 18:55:00|118516.5|118416.5|118541|118441|118560.5|118460.5|118515.1|118415.1|22
1637089200000|2021-11-16 19:00:00|118541.5|118441.5|118541.5|118441.5|118541.5|118441.5|118541|118441|3
1637089800000|2021-11-16 19:10:00|118541|118441|118541.5|118441.5|118541.5|118441.5|118541|118441|2
1637090100000|2021-11-16 19:15:00|118541|118441|118541.5|118441.5|118541.5|118441.5|118541|118441|2
1637090700000|2021-11-16 19:25:00|118541|118441|118541.5|118441.5|118541.5|118441.5|118541|118441|2
1637091000000|2021-11-16 19:30:00|118537.5|118437.5|118525.6|118425.6|118537.5|118437.5|118523.5|118423.5|17
1637091600000|2021-11-16 19:40:00|118585|118385|118577|118377|118589|118389|118576.5|118376.5|13
1637091900000|2021-11-16 19:45:00|118576.8|118376.8|118576.8|118376.8|118576.8|118376.8|118576.8|118376.8|1
1637092200000|2021-11-16 19:50:00|118576.5|118376.5|118530|118430|118577.6|118430|118530|118375.1|8
1637092500000|2021-11-16 19:55:00|118531.6|118431.6|118530|118430|118585|118436|118530|118385|19
1637107200000|2021-11-17 00:00:00|118630|118318|118543.1|118443.1|118630|118464.3|118497.9|118297.9|219
1637107500000|2021-11-17 00:05:00|118543.5|118443.5|118513|118413|118548.4|118448.4|118490.5|118390.5|194
1637107800000|2021-11-17 00:10:00|118513.5|118413.5|118518.1|118418.1|118526.5|118426.5|118481|118381|194
1637108100000|2021-11-17 00:15:00|118520.1|118420.1|118475|118375|118523.5|118423.5|118441.5|118341.5|240
1637108400000|2021-11-17 00:20:00|118481.6|118381.6|118488.1|118388.1|118524.1|118424.1|118475|118375|185
1637108700000|2021-11-17 00:25:00|118488.9|118388.9|118477.5|118377.5|118498|118398|118468.5|118368.5|166
1637109000000|2021-11-17 00:30:00|118475.6|118375.6|118512.5|118412.5|118522.5|118422.5|118475.6|118375.6|247
1637109300000|2021-11-17 00:35:00|118519|118419|118532.5|118432.5|118539.5|118439.5|118513.5|118413.5|147
1637109600000|2021-11-17 00:40:00|118526.5|118426.5|118531.1|118431.1|118535|118435|118502.5|118402.5|127
1637109900000|2021-11-17 00:45:00|118535|118435|118535.4|118435.4|118551.7|118451.7|118521.5|118421.5|167
1637110200000|2021-11-17 00:50:00|118535|118435|118516.5|118416.5|118542.1|118442.1|118508.1|118408.1|169
1637110500000|2021-11-17 00:55:00|118515.5|118415.5|118499.1|118399.1|118535|118435|118495.5|118395.5|122
1637110800000|2021-11-17 01:00:00|118498.9|118398.9|118472.5|118372.5|118498.9|118398.9|118445.2|118345.2|224
1637111100000|2021-11-17 01:05:00|118478.4|118378.4|118481.5|118381.5|118491.5|118391.5|118457.5|118357.5|192
1637111400000|2021-11-17 01:10:00|118482.1|118382.1|118410.2|118310.2|118497.5|118397.5|118402.5|118302.5|291
1637111700000|2021-11-17 01:15:00|118414|118314|118393.7|118293.7|118418.9|118318.9|118370|118270|299
1637112000000|2021-11-17 01:20:00|118394.5|118294.5|118420.5|118320.5|118447.5|118347.5|118393.7|118293.7|169
1637112300000|2021-11-17 01:25:00|118418.5|118318.5|118357.1|118257.1|118423.2|118323.2|118345.5|118245.5|203
1637112600000|2021-11-17 01:30:00|118352.4|118252.4|118365.5|118265.5|118390|118290|118339|118239|212
1637112900000|2021-11-17 01:35:00|118366.2|118266.2|118330.5|118230.5|118370.7|118270.7|118320.2|118220.2|206
1637113200000|2021-11-17 01:40:00|118332.1|118232.1|118366.5|118266.5|118393.5|118293.5|118330.5|118230.5|228
1637113500000|2021-11-17 01:45:00|118374.6|118274.6|118358.1|118258.1|118378.5|118278.5|118334|118234|201
1637113800000|2021-11-17 01:50:00|118362.9|118262.9|118387.6|118287.6|118396.7|118296.7|118349.1|118249.1|157
1637114100000|2021-11-17 01:55:00|118388.1|118288.1|118410|118310|118430|118330|118385.1|118285.1|172
1637114400000|2021-11-17 02:00:00|118408|118308|118460.5|118360.5|118482.9|118382.9|118389|118289|334
1637114700000|2021-11-17 02:05:00|118461.5|118361.5|118481|118381|118522|118422|118460.4|118360.4|165
1637115000000|2021-11-17 02:10:00|118485.5|118385.5|118492|118392|118503.1|118403.1|118477.5|118377.5|131
1637115300000|2021-11-17 02:15:00|118492.4|118392.4|118461.1|118361.1|118497.1|118397.1|118440.5|118340.5|152
1637115600000|2021-11-17 02:20:00|118455|118355|118462.5|118362.5|118475|118375|118421|118321|114
1637115900000|2021-11-17 02:25:00|118465|118365|118461.8|118361.8|118475|118375|118451.8|118351.8|123
1637116200000|2021-11-17 02:30:00|118464.5|118364.5|118491.8|118391.8|118496|118396|118463.4|118363.4|151
1637116500000|2021-11-17 02:35:00|118492|118392|118501.1|118401.1|118507.5|118407.5|118484.5|118384.5|68
1637116800000|2021-11-17 02:40:00|118506.6|118406.6|118493.5|118393.5|118516|118416|118493.5|118393.5|25
1637117100000|2021-11-17 02:45:00|118485|118385|118505.5|118405.5|118512.3|118412.3|118469.7|118369.7|130
1637117400000|2021-11-17 02:50:00|118511.1|118411.1|118496.4|118396.4|118511.1|118411.1|118494.5|118394.5|77
1637117700000|2021-11-17 02:55:00|118495.9|118395.9|118490.9|118390.9|118495.9|118395.9|118485.6|118385.6|50
1637118000000|2021-11-17 03:00:00|118491.4|118391.4|118471.5|118371.5|118492|118392|118441.5|118341.5|166
1637118300000|2021-11-17 03:05:00|118472|118372|118481.5|118381.5|118490|118390|118436.5|118336.5|161
1637118600000|2021-11-17 03:10:00|118485.1|118385.1|118497.4|118397.4|118497.4|118397.4|118473|118373|132
1637118900000|2021-11-17 03:15:00|118496.4|118396.4|118522.4|118422.4|118534.6|118434.6|118487.9|118387.9|125
1637119200000|2021-11-17 03:20:00|118522.9|118422.9|118644.7|118544.7|118648.2|118548.2|118522.9|118422.9|200
1637119500000|2021-11-17 03:25:00|118644.4|118544.4|118644.1|118544.1|118651.5|118551.5|118603.9|118503.9|207
1637119800000|2021-11-17 03:30:00|118645.5|118545.5|118666.7|118566.7|118709.5|118609.5|118645.5|118545.5|218
1637120100000|2021-11-17 03:35:00|118666.9|118566.9|118694.9|118594.9|118719.5|118619.5|118662.9|118562.9|286
1637120400000|2021-11-17 03:40:00|118697.5|118597.5|118754|118654|118882.2|118730.9|118694.7|118594.7|398
1637120700000|2021-11-17 03:45:00|118754.1|118654.1|118732.3|118632.3|118788.4|118657|118715.2|118582|221
1637121000000|2021-11-17 03:50:00|118730|118630|118721.4|118621.4|118744.9|118644.9|118712.6|118612.6|154
1637121300000|2021-11-17 03:55:00|118721.5|118621.5|118699.5|118599.5|118731.4|118631.4|118687.1|118587.1|136
1637121600000|2021-11-17 04:00:00|118700|118600|118696.5|118596.5|118700.5|118600.5|118660|118560|178
1637121900000|2021-11-17 04:05:00|118692.5|118592.5|118745.1|118645.1|118750.5|118650.5|118668|118568|160
1637122200000|2021-11-17 04:10:00|118746.5|118646.5|118723.6|118623.6|118752.1|118652.1|118712.1|118612.1|163
1637122500000|2021-11-17 04:15:00|118722.1|118622.1|118698.2|118598.2|118724.1|118624.1|118697.4|118597.4|84
1637122800000|2021-11-17 04:20:00|118699.2|118599.2|118689.1|118589.1|118735|118635|118684.7|118584.7|108
1637123100000|2021-11-17 04:25:00|118693.7|118593.7|118719.6|118619.6|118719.6|118619.6|118682.9|118582.9|125
1637123400000|2021-11-17 04:30:00|118718|118618|118697.5|118597.5|118720.7|118620.7|118684.6|118584.6|90
1637123700000|2021-11-17 04:35:00|118698|118598|118686.5|118586.5|118702.5|118602.5|118683.5|118583.5|50
1637124000000|2021-11-17 04:40:00|118686.1|118586.1|118644.1|118544.1|118688.2|118588.2|118643.4|118543.4|149
1637124300000|2021-11-17 04:45:00|118643.6|118543.6|118638|118538|118649.7|118549.7|118625.5|118525.5|92
1637124600000|2021-11-17 04:50:00|118638.5|118538.5|118667.1|118567.1|118673.5|118573.5|118621.5|118521.5|89
1637124900000|2021-11-17 04:55:00|118666.1|118566.1|118718|118618|118744.5|118644.5|118653.5|118553.5|191
1637125200000|2021-11-17 05:00:00|118720.1|118620.1|118685|118585|118720.1|118620.1|118659.5|118559.5|226
1637125500000|2021-11-17 05:05:00|118685.4|118585.4|118683.1|118583.1|118713.5|118613.5|118683.1|118583.1|180
1637125800000|2021-11-17 05:10:00|118684.5|118584.5|118663.5|118563.5|118705.1|118605.1|118663.5|118563.5|160
1637126100000|2021-11-17 05:15:00|118665|118565|118641.2|118541.2|118667.5|118567.5|118611.1|118511.1|229
1637126400000|2021-11-17 05:20:00|118641.7|118541.7|118630.2|118530.2|118648.1|118548.1|118611|118511|106
1637126700000|2021-11-17 05:25:00|118630.5|118530.5|118614.5|118514.5|118652.5|118552.5|118601.5|118501.5|135
1637127000000|2021-11-17 05:30:00|118607.5|118507.5|118618.1|118518.1|118626.9|118526.9|118594.5|118494.5|96
1637127300000|2021-11-17 05:35:00|118620.5|118520.5|118546.2|118446.2|118632.5|118532.5|118532.9|118432.9|205
1637127600000|2021-11-17 05:40:00|118545.4|118445.4|118499.2|118399.2|118563.5|118463.5|118467.5|118367.5|227
1637127900000|2021-11-17 05:45:00|118499.1|118399.1|118544.2|118444.2|118575|118475|118498|118398|246
1637128200000|2021-11-17 05:50:00|118544.5|118444.5|118522.1|118422.1|118570.5|118470.5|118506.5|118406.5|184
1637128500000|2021-11-17 05:55:00|118522.4|118422.4|118472.1|118372.1|118528.5|118428.5|118455.3|118355.3|162
1637128800000|2021-11-17 06:00:00|118474|118374|118458.5|118358.5|118474|118374|118450.4|118350.4|244
1637129100000|2021-11-17 06:05:00|118462.1|118362.1|118442.1|118342.1|118478.5|118378.5|118429|118329|136
1637129400000|2021-11-17 06:10:00|118443.1|118343.1|118366.2|118266.2|118443.1|118343.1|118365|118265|183
1637129700000|2021-11-17 06:15:00|118366.4|118266.4|118384.6|118284.6|118396.5|118296.5|118352.1|118252.1|225
1637130000000|2021-11-17 06:20:00|118386|118286|118412|118312|118415|118315|118370|118270|140
1637130300000|2021-11-17 06:25:00|118411.5|118311.5|118437.9|118337.9|118450.9|118350.9|118391.5|118291.5|204
1637130600000|2021-11-17 06:30:00|118433.6|118333.6|118397.5|118297.5|118434.7|118334.7|118354|118254|113
1637130900000|2021-11-17 06:35:00|118397|118297|118401.2|118301.2|118412.5|118312.5|118397|118297|16
1637131200000|2021-11-17 06:40:00|118399.5|118299.5|118380|118280|118399.5|118299.5|118380|118280|26
1637131500000|2021-11-17 06:45:00|118379|118279|118391.7|118291.7|118395|118295|118360.4|118260.4|63
1637131800000|2021-11-17 06:50:00|118391.2|118291.2|118399.4|118299.4|118402.4|118302.4|118391|118291|14
1637132100000|2021-11-17 06:55:00|118398.4|118298.4|118372.5|118272.5|118402.3|118302.3|118370|118270|23
1637132400000|2021-11-17 07:00:00|118373|118273|118392.1|118292.1|118395|118295|118373|118273|23
1637132700000|2021-11-17 07:05:00|118389|118289|118402.5|118302.5|118402.5|118302.5|118377.9|118277.9|43
1637133000000|2021-11-17 07:10:00|118402.2|118302.2|118394.1|118294.1|118402.2|118302.2|118375|118275|26
1637133300000|2021-11-17 07:15:00|118390.2|118290.2|118386|118286|118396.2|118296.2|118384.6|118284.6|15
1637133600000|2021-11-17 07:20:00|118386.7|118286.7|118461.4|118261.4|118461.4|118312.7|118380.1|118258|38
1637133900000|2021-11-17 07:25:00|118406.5|118306.5|118419.6|118219.6|118452.6|118306.5|118386.4|118218.6|26
1637134200000|2021-11-17 07:30:00|118418.1|118218.1|118345.6|118145.6|118418.1|118265|118297.9|118144|50
1637134500000|2021-11-17 07:35:00|118350|118150|118253.3|118153.3|118355.1|118204.6|118238.2|118088|42
1637134800000|2021-11-17 07:40:00|118263.1|118163.1|118254.3|118154.3|118265|118165|118246.4|118146.4|25
1637135100000|2021-11-17 07:45:00|118264|118164|118298.2|118198.2|118318.2|118218.2|118264|118164|29
1637135400000|2021-11-17 07:50:00|118297.7|118197.7|118317.3|118217.3|118330.6|118230.6|118297.7|118197.7|34
1637135700000|2021-11-17 07:55:00|118316|118216|118333.5|118233.5|118333.5|118233.5|118315.5|118215.5|13
1637136000000|2021-11-17 08:00:00|118344.6|118244.6|118330.9|118230.9|118436.6|118285.1|118327.9|118180.5|43
1637136300000|2021-11-17 08:05:00|118332.3|118232.3|118352.3|118252.3|118353.6|118253.6|118305.9|118205.9|32
1637136600000|2021-11-17 08:10:00|118362.5|118262.5|118323.7|118223.7|118362.5|118262.5|118301.5|118201.5|26
1637136900000|2021-11-17 08:15:00|118333.6|118233.6|118341|118141|118355|118233.6|118308.8|118141|19
1637137200000|2021-11-17 08:20:00|118342|118142|118308|118108|118347.1|118147.1|118308|118108|8
1637137500000|2021-11-17 08:25:00|118328|118128|118217|118117|118328|118128|118207.5|118070|48
1637137800000|2021-11-17 08:30:00|118220.1|118120.1|118283.4|118083.4|118297.9|118120.1|118206.3|118015|68
1637138100000|2021-11-17 08:35:00|118283.9|118083.9|118280.9|118080.9|118290.9|118090.9|118280.9|118080.9|5
1637138400000|2021-11-17 08:40:00|118240.9|118040.9|118254.9|118054.9|118300.9|118100.9|118240.9|118040.9|24
1637138700000|2021-11-17 08:45:00|118257.4|118057.4|118258|118058|118266|118066|118244.9|118044.9|30
1637139000000|2021-11-17 08:50:00|118257.5|118057.5|118237.5|118037.5|118262|118109.5|118195.1|118037|56
1637139300000|2021-11-17 08:55:00|118238|118038|118242.1|118042.1|118255.1|118055.1|118236.5|118036.5|26
1637139600000|2021-11-17 09:00:00|118244.5|118044.5|118248.3|118048.3|118250.1|118050.1|118244.5|118044.5|6
1637139900000|2021-11-17 09:05:00|118249.7|118049.7|118264|118064|118264|118096.1|118196.1|118035.1|20
1637140200000|2021-11-17 09:10:00|118272.1|118072.1|118332.4|118132.4|118332.4|118132.4|118230.1|118072.1|15
1637140500000|2021-11-17 09:15:00|118332.9|118132.9|118365.4|118165.4|118367.9|118167.9|118317.3|118117.3|26
1637140800000|2021-11-17 09:20:00|118385.9|118185.9|118390|118190|118390|118190|118385.9|118185.9|6
1637141400000|2021-11-17 09:30:00|118385|118185|118349.9|118149.9|118402.2|118197.5|118349.9|118149.9|4
1637141700000|2021-11-17 09:35:00|118328|118128|118360.1|118260.1|118365.5|118260.1|118328|118128|20
1637142000000|2021-11-17 09:40:00|118350.1|118250.1|118365.9|118165.9|118395.1|118260.1|118260.1|118060.1|53
1637142300000|2021-11-17 09:45:00|118349.9|118149.9|118367|118167|118367.5|118167.5|118320.1|118120.1|22
1637142600000|2021-11-17 09:50:00|118368.5|118168.5|118401.5|118201.5|118428.8|118228.8|118368.5|118168.5|26
1637142900000|2021-11-17 09:55:00|118402.5|118202.5|118370.1|118170.1|118405|118205|118370.1|118170.1|34
1637143200000|2021-11-17 10:00:00|118371.5|118171.5|118325.1|118225.1|118398|118230.1|118325.1|118171.5|14
1637143500000|2021-11-17 10:05:00|118309.6|118209.6|118335|118235|118335.1|118235.1|118290.1|118190.1|47
1637143800000|2021-11-17 10:10:00|118334.5|118234.5|118359.8|118259.8|118370.6|118270.6|118330.6|118230.6|29
1637144100000|2021-11-17 10:15:00|118360.3|118260.3|118358|118258|118360.3|118260.3|118357.1|118257.1|8
1637144400000|2021-11-17 10:20:00|118357.5|118257.5|118363.5|118263.5|118364.5|118264.5|118357.5|118257.5|19
1637144700000|2021-11-17 10:25:00|118360|118260|118357|118257|118360|118260|118353.8|118253.8|10
1637145000000|2021-11-17 10:30:00|118356.5|118256.5|118356.5|118256.5|118356.5|118256.5|118356.5|118256.5|1
1637145300000|2021-11-17 10:35:00|118406|118206|118365.1|118165.1|118406|118233.1|118306.5|118148|39
1637145600000|2021-11-17 10:40:00|118315.1|118215.1|118355.5|118155.5|118357|118215.1|118291.1|118145|25
1637145900000|2021-11-17 10:45:00|118355|118155|118318.8|118218.8|118369.6|118220.6|118303.1|118146.6|13
1637146200000|2021-11-17 10:50:00|118319.3|118219.3|118303.5|118203.5|118320.8|118220.8|118302|118202|14
1637146500000|2021-11-17 10:55:00|118304|118204|118400.1|118200.1|118400.1|118226.3|118304|118155|33
1637146800000|2021-11-17 11:00:00|118400.6|118200.6|118434.7|118234.7|118444.3|118244.3|118400.6|118200.6|7
1637147100000|2021-11-17 11:05:00|118434.2|118234.2|118355.1|118255.1|118434.2|118259.1|118355.1|118187|30
1637147400000|2021-11-17 11:10:00|118359|118259|118424.5|118224.5|118424.5|118265.5|118359|118217.5|24
1637147700000|2021-11-17 11:15:00|118424|118224|118424|118224|118424.5|118224.5|118424|118224|5
1637148300000|2021-11-17 11:25:00|118423.5|118223.5|118377.6|118177.6|118423.5|118230.6|118330.6|118176.1|12
1637148600000|2021-11-17 11:30:00|118378.6|118178.6|118375.5|118175.5|118384.8|118230.6|118329.6|118132.2|49
1637148900000|2021-11-17 11:35:00|118375|118175|118310.6|118210.6|118375.3|118213.1|118310.1|118158.1|17
1637149200000|2021-11-17 11:40:00|118311.1|118211.1|118362|118162|118377.5|118224.5|118311.1|118162|33
1637149500000|2021-11-17 11:45:00|118361.5|118161.5|118361.5|118161.5|118361.5|118161.5|118361.5|118161.5|1
1637149800000|2021-11-17 11:50:00|118360.5|118160.5|118324.5|118124.5|118360.5|118200.1|118282.5|118082.5|41
1637150100000|2021-11-17 11:55:00|118324|118124|118330.5|118130.5|118335.5|118135.5|118295|118095|26
1637150400000|2021-11-17 12:00:00|118335.5|118135.5|118335|118135|118340|118140|118335|118135|4
1637151000000|2021-11-17 12:10:00|118328.5|118128.5|118317|118117|118328.5|118128.5|118317|118117|3
1637151300000|2021-11-17 12:15:00|118312.8|118112.8|118295.5|118095.5|118317|118117|118284.5|118084.5|19
1637151600000|2021-11-17 12:20:00|118295|118095|118304|118104|118304.5|118104.5|118295|118095|11
1637151900000|2021-11-17 12:25:00|118304.5|118104.5|118304.5|118104.5|118304.5|118104.5|118304.5|118104.5|1
1637152200000|2021-11-17 12:30:00|118308|118108|118329.9|118129.9|118330.4|118192|118281.1|118107.7|27
1637152500000|2021-11-17 12:35:00|118329.4|118129.4|118316.5|118116.5|118329.9|118129.9|118299.5|118099.5|28
1637152800000|2021-11-17 12:40:00|118316.2|118116.2|118311|118111|118316.2|118116.2|118300.5|118100.5|4
1637153100000|2021-11-17 12:45:00|118310.5|118110.5|118284|118184|118327.5|118185.1|118266.1|118110.5|29
1637153400000|2021-11-17 12:50:00|118283.5|118183.5|118339|118139|118360.5|118190|118282.5|118137|43
1637153700000|2021-11-17 12:55:00|118339.5|118139.5|118344|118144|118344.5|118144.5|118339.5|118139.5|4
1637154000000|2021-11-17 13:00:00|118295|118195|118288.1|118188.1|118329.1|118195|118274|118129.1|29
1637154300000|2021-11-17 13:05:00|118288.6|118188.6|118381.6|118181.6|118383.1|118190.6|118287.1|118157.5|22
1637154600000|2021-11-17 13:10:00|118381.1|118181.1|118368.1|118168.1|118381.1|118181.1|118329|118129|55
1637154900000|2021-11-17 13:15:00|118367.6|118167.6|118367.3|118167.3|118370.6|118170.6|118367.3|118167.3|4
1637155200000|2021-11-17 13:20:00|118367.8|118167.8|118367.8|118167.8|118367.8|118167.8|118367.8|118167.8|1
1637155500000|2021-11-17 13:25:00|118367.3|118167.3|118392.5|118192.5|118397|118197|118363|118163|15
1637155800000|2021-11-17 13:30:00|118392.7|118192.7|118351.1|118151.1|118398.2|118198.2|118344.5|118144.5|42
1637156100000|2021-11-17 13:35:00|118351.6|118151.6|118363.1|118163.1|118365.6|118165.6|118351.6|118151.6|22
1637156400000|2021-11-17 13:40:00|118365.1|118165.1|118316.5|118216.5|118365.1|118216.5|118297.6|118160.1|19
1637156700000|2021-11-17 13:45:00|118317|118217|118368|118168|118369|118219|118317|118168|11
1637157000000|2021-11-17 13:50:00|118373|118173|118431.5|118231.5|118431.5|118231.5|118373|118173|20
1637157300000|2021-11-17 13:55:00|118431|118231|118430.5|118230.5|118433.5|118233.5|118426.7|118226.7|15
1637157600000|2021-11-17 14:00:00|118430.1|118230.1|118407.5|118207.5|118430.1|118230.1|118396.5|118196.5|10
1637157900000|2021-11-17 14:05:00|118427.4|118227.4|118424.6|118224.6|118463|118309.9|118380.5|118194.4|49
1637158200000|2021-11-17 14:10:00|118415.1|118215.1|118407.5|118207.5|118438.5|118307.8|118383.4|118202|25
1637158500000|2021-11-17 14:15:00|118408.5|118208.5|118422.8|118222.8|118423.8|118223.8|118406.5|118206.5|31
1637158800000|2021-11-17 14:20:00|118423.8|118223.8|118398.5|118298.5|118450|118309.3|118392.4|118218.6|45
1637159100000|2021-11-17 14:25:00|118401|118301|118445|118245|118445|118301|118399.4|118245|15
1637159400000|2021-11-17 14:30:00|118399.4|118299.4|118399.5|118299.5|118469|118313|118388|118248.5|49
1637159700000|2021-11-17 14:35:00|118400|118300|118461|118261|118478.5|118301|118399.5|118256.5|37
1637160000000|2021-11-17 14:40:00|118461.5|118261.5|118403|118203|118461.5|118261.5|118355.1|118197.5|46
1637160300000|2021-11-17 14:45:00|118402.5|118202.5|118416.1|118216.1|118417.9|118264.3|118363.5|118201.1|30
1637160600000|2021-11-17 14:50:00|118417.5|118217.5|118428.5|118228.5|118447|118271.6|118371.6|118217.5|33
1637160900000|2021-11-17 14:55:00|118372|118272|118370|118270|118372|118272|118366|118266|12
1637161200000|2021-11-17 15:00:00|118373.5|118273.5|118372.5|118272.5|118375.7|118275.7|118361.7|118261.7|17
1637161500000|2021-11-17 15:05:00|118372|118272|118425|118225|118431.2|118276.7|118359.5|118225|30
1637161800000|2021-11-17 15:10:00|118418.2|118218.2|118395|118195|118418.2|118249|118347.7|118180.7|37
1637162100000|2021-11-17 15:15:00|118395.1|118195.1|118422.5|118222.5|118422.5|118250.1|118350.1|118195.1|19
1637162400000|2021-11-17 15:20:00|118417.5|118217.5|118380.1|118280.1|118425|118280.1|118375|118215|12
1637162700000|2021-11-17 15:25:00|118379|118279|118462|118262|118467|118279|118364|118213.9|55
1637163000000|2021-11-17 15:30:00|118461.5|118261.5|118460.5|118260.5|118461.5|118261.5|118460.5|118260.5|3
1637163300000|2021-11-17 15:35:00|118461.6|118261.6|118460|118260|118466.6|118266.6|118460|118260|7
1637163600000|2021-11-17 15:40:00|118461.1|118261.1|118464.1|118264.1|118464.1|118264.1|118461.1|118261.1|4
1637163900000|2021-11-17 15:45:00|118464.6|118264.6|118475|118275|118482.5|118282.5|118464.6|118264.6|5
1637164200000|2021-11-17 15:50:00|118440|118340|118472.2|118272.2|118487.4|118345|118440|118272|19
1637164500000|2021-11-17 15:55:00|118472.5|118272.5|118392.5|118292.5|118472.5|118316.7|118392.5|118264.4|22
1637164800000|2021-11-17 16:00:00|118384.5|118284.5|118460.9|118260.9|118469.5|118313|118383|118235|62
1637165100000|2021-11-17 16:05:00|118460.4|118260.4|118466.4|118266.4|118466.4|118266.4|118460.4|118260.4|2
1637165400000|2021-11-17 16:10:00|118465.9|118265.9|118465.9|118265.9|118465.9|118265.9|118465.9|118265.9|1
1637165700000|2021-11-17 16:15:00|118467.9|118267.9|118480.5|118280.5|118480.5|118280.5|118467.9|118267.9|5
1637166000000|2021-11-17 16:20:00|118479.1|118279.1|118479.1|118279.1|118479.1|118279.1|118479.1|118279.1|1
1637166300000|2021-11-17 16:25:00|118482.5|118282.5|118485|118285|118491|118291|118481.1|118281.1|23
1637166600000|2021-11-17 16:30:00|118485.1|118285.1|118436.1|118336.1|118490.7|118354.5|118436.1|118285.1|16
1637166900000|2021-11-17 16:35:00|118435.6|118335.6|118416|118316|118440.4|118340.4|118405|118305|37
1637167200000|2021-11-17 16:40:00|118416.5|118316.5|118435|118335|118435|118335|118416|118316|16
1637167500000|2021-11-17 16:45:00|118434.5|118334.5|118409.5|118309.5|118434.5|118334.5|118409|118309|23
1637167800000|2021-11-17 16:50:00|118410.5|118310.5|118426|118326|118426|118326|118410.5|118310.5|18
1637168100000|2021-11-17 16:55:00|118425.5|118325.5|118378.5|118278.5|118474|118325.5|118373|118261.5|31
1637168400000|2021-11-17 17:00:00|118380.5|118280.5|118429.5|118229.5|118452|118290.1|118349|118219.5|79
1637168700000|2021-11-17 17:05:00|118430|118230|118428.5|118228.5|118430|118230|118428.5|118228.5|10
1637169000000|2021-11-17 17:10:00|118428|118228|118384.1|118284.1|118429.7|118284.5|118384.1|118228|7
1637169300000|2021-11-17 17:15:00|118386.1|118286.1|118426.1|118226.1|118431.1|118286.1|118384.6|118213.5|28
1637169600000|2021-11-17 17:20:00|118371.1|118271.1|118410.6|118210.6|118411.6|118271.1|118341.1|118207|15
1637169900000|2021-11-17 17:25:00|118412.5|118212.5|118415.1|118215.1|118415.1|118215.1|118412.5|118212.5|6
1637170200000|2021-11-17 17:30:00|118415.3|118215.3|118415.3|118215.3|118415.3|118215.3|118415.3|118215.3|1
1637170500000|2021-11-17 17:35:00|118418.3|118218.3|118385.1|118185.1|118418.3|118218.3|118385.1|118185.1|16
1637170800000|2021-11-17 17:40:00|118380.1|118180.1|118345|118245|118388.3|118245|118345|118180.1|4
1637171100000|2021-11-17 17:45:00|118340|118240|118395.1|118195.1|118395.1|118240|118340|118194.5|3
1637171400000|2021-11-17 17:50:00|118391.1|118191.1|118385.1|118185.1|118398.8|118241.6|118341.6|118185.1|35
1637171700000|2021-11-17 17:55:00|118388|118188|118385.1|118185.1|118402.5|118228.5|118328.5|118185.1|27
1637172000000|2021-11-17 18:00:00|118340|118240|118408.5|118208.5|118420.5|118251|118340|118201.7|31
1637172300000|2021-11-17 18:05:00|118401.7|118201.7|118385.1|118185.1|118401.7|118201.7|118385.1|118185.1|8
1637172600000|2021-11-17 18:10:00|118388.7|118188.7|118388.5|118188.5|118398|118198|118382.6|118182.6|16
1637172900000|2021-11-17 18:15:00|118320|118220|118375.1|118175.1|118380.1|118220|118310|118175.1|6
1637173200000|2021-11-17 18:20:00|118367.5|118167.5|118370.1|118170.1|118370.1|118220|118299.5|118144.5|21
1637173500000|2021-11-17 18:25:00|118371.1|118171.1|118335.1|118135.1|118371.1|118211.1|118290|118135.1|17
1637173800000|2021-11-17 18:30:00|118290|118190|118358.5|118158.5|118358.5|118190|118290|118140.6|19
1637174400000|2021-11-17 18:40:00|118388.5|118188.5|118388.5|118188.5|118388.5|118188.5|118388.5|118188.5|1
1637175600000|2021-11-17 19:00:00|118375.1|118175.1|118365.1|118165.1|118375.1|118175.1|118365.1|118165.1|4
1637175900000|2021-11-17 19:05:00|118357.6|118157.6|118355.1|118155.1|118357.6|118157.6|118354.5|118154.5|15
1637176200000|2021-11-17 19:10:00|118360.1|118160.1|118355.1|118155.1|118360.1|118160.1|118355.1|118155.1|3
1637176500000|2021-11-17 19:15:00|118360.1|118160.1|118365.1|118165.1|118365.1|118224.6|118324.6|118160.1|4
1637176800000|2021-11-17 19:20:00|118372.5|118172.5|118418.5|118218.5|118418.5|118218.5|118371.5|118171.5|33
1637177100000|2021-11-17 19:25:00|118401.7|118201.7|118420.1|118220.1|118427.8|118227.8|118401.7|118201.7|4
1637177400000|2021-11-17 19:30:00|118410.1|118210.1|118420.1|118220.1|118420.1|118220.1|118410.1|118210.1|2
1637177700000|2021-11-17 19:35:00|118415.1|118215.1|118381.7|118181.7|118415.1|118215.1|118377.5|118177.5|24
1637178600000|2021-11-17 19:50:00|118388.5|118188.5|118381.7|118181.7|118388.5|118188.5|118381.7|118181.7|2
1637193600000|2021-11-18 00:00:00|118522.5|118187.5|118522.5|118187.5|118522.5|118187.5|118522.5|118187.5|1
1637194200000|2021-11-18 00:10:00|118512.5|118177.5|118504.5|118169.5|118539.6|118204.6|118504.5|118169.5|4
1637194500000|2021-11-18 00:15:00|118522.5|118187.5|118347.5|118012.5|118522.5|118187.5|118347|118012|5
1637194800000|2021-11-18 00:20:00|118347|118012|118238|118038|118347.5|118079.2|118238|118012|9
1637195100000|2021-11-18 00:25:00|118240.1|118040.1|118248.1|118048.1|118250.1|118050.1|118240.1|118040.1|4
1637196300000|2021-11-18 00:45:00|118203.8|117989|118340|118040|118357.5|118040|118203.8|117902.3|69
1637196600000|2021-11-18 00:50:00|118339|118041|118270|118070|118339|118090.1|118270|118041|8
1637196900000|2021-11-18 00:55:00|118251.6|118051.6|118134.1|117934.1|118277.1|118083.9|118120.8|117872|58
1637197200000|2021-11-18 01:00:00|118159.1|117959.1|118443.5|118243.5|118465.9|118321.4|118149.4|117953.1|308
1637197500000|2021-11-18 01:05:00|118442.5|118242.5|118395.3|118295.3|118469|118315.5|118383.9|118236.5|170
1637197800000|2021-11-18 01:10:00|118387.5|118287.5|118332.5|118232.5|118395.2|118295.2|118304.7|118204.7|263
1637198100000|2021-11-18 01:15:00|118336|118236|118290.6|118190.6|118403.9|118303.9|118290.6|118190.6|345
1637198400000|2021-11-18 01:20:00|118290.5|118190.5|118361|118261|118366.6|118266.6|118273|118173|266
1637198700000|2021-11-18 01:25:00|118362.5|118262.5|118287.8|118187.8|118362.5|118262.5|118257.8|118157.8|285
1637199000000|2021-11-18 01:30:00|118288.8|118188.8|118245.5|118145.5|118327.1|118227.1|118245.5|118145.5|322
1637199300000|2021-11-18 01:35:00|118245.4|118145.4|118207.5|118107.5|118250.5|118150.5|118135|118035|388
1637199600000|2021-11-18 01:40:00|118206.1|118106.1|118275.5|118175.5|118283.1|118183.1|118200.5|118100.5|281
1637199900000|2021-11-18 01:45:00|118286.9|118186.9|118260.7|118160.7|118296.5|118196.5|118229.6|118129.6|228
1637200200000|2021-11-18 01:50:00|118261.1|118161.1|118310.5|118210.5|118328.5|118228.5|118255.5|118155.5|194
1637200500000|2021-11-18 01:55:00|118310|118210|118310.7|118210.7|118328.5|118228.5|118300.4|118200.4|137
1637200800000|2021-11-18 02:00:00|118311.5|118211.5|118270.8|118170.8|118319.6|118219.6|118263.5|118163.5|169
1637201100000|2021-11-18 02:05:00|118270.2|118170.2|118182.1|118082.1|118271.7|118171.7|118182.1|118082.1|274
1637201400000|2021-11-18 02:10:00|118185.1|118085.1|118205.4|118105.4|118235|118135|118152.1|118052.1|397
1637201700000|2021-11-18 02:15:00|118202.6|118102.6|118165.8|118065.8|118218.7|118118.7|118160.9|118060.9|282
1637202000000|2021-11-18 02:20:00|118167.5|118067.5|118203.1|118103.1|118215.4|118115.4|118162.1|118062.1|196
1637202300000|2021-11-18 02:25:00|118207.5|118107.5|118277.1|118177.1|118278.1|118178.1|118190.5|118090.5|196
1637202600000|2021-11-18 02:30:00|118273.5|118173.5|118307.5|118207.5|118309.1|118209.1|118257|118157|293
1637202900000|2021-11-18 02:35:00|118308|118208|118233.5|118133.5|118332.1|118232.1|118227.5|118127.5|237
1637203200000|2021-11-18 02:40:00|118233.1|118133.1|118232.5|118132.5|118267|118167|118217.2|118117.2|181
1637203500000|2021-11-18 02:45:00|118234|118134|118269|118169|118274|118174|118219|118119|155
1637203800000|2021-11-18 02:50:00|118269.1|118169.1|118284.5|118184.5|118288.6|118188.6|118242.1|118142.1|135
1637204100000|2021-11-18 02:55:00|118280.5|118180.5|118232.1|118132.1|118280.5|118180.5|118196.1|118096.1|172
1637204400000|2021-11-18 03:00:00|118234.5|118134.5|118168.5|118068.5|118242.1|118142.1|118168.5|118068.5|131
1637204700000|2021-11-18 03:05:00|118167|118067|118182.4|118082.4|118183.5|118083.5|118148.1|118048.1|177
1637205000000|2021-11-18 03:10:00|118182.1|118082.1|118208.1|118108.1|118214.6|118114.6|118175|118075|148
1637205300000|2021-11-18 03:15:00|118209|118109|118289.1|118189.1|118292.1|118192.1|118208.1|118108.1|152
1637205600000|2021-11-18 03:20:00|118287.1|118187.1|118255|118155|118311.4|118211.4|118252.1|118152.1|135
1637205900000|2021-11-18 03:25:00|118253.1|118153.1|118239|118139|118253.1|118153.1|118219.4|118119.4|146
1637206200000|2021-11-18 03:30:00|118233.7|118133.7|118213|118113|118249.5|118149.5|118190.8|118090.8|110
1637206500000|2021-11-18 03:35:00|118210.5|118110.5|118173.1|118073.1|118210.5|118110.5|118170.3|118070.3|161
1637206800000|2021-11-18 03:40:00|118181.1|118081.1|118174|118074|118217.5|118117.5|118163.5|118063.5|108
1637207100000|2021-11-18 03:45:00|118173.5|118073.5|118149.1|118049.1|118178.1|118078.1|118133.5|118033.5|120
1637207400000|2021-11-18 03:50:00|118152.1|118052.1|118178|118078|118187.1|118087.1|118139.1|118039.1|123
1637207700000|2021-11-18 03:55:00|118177.1|118077.1|118188.5|118088.5|118188.5|118088.5|118170|118070|63
1637208000000|2021-11-18 04:00:00|118189.1|118089.1|118189.7|118089.7|118224.4|118124.4|118177.1|118077.1|154
1637208300000|2021-11-18 04:05:00|118189.2|118089.2|118189.5|118089.5|118203.5|118103.5|118170.4|118070.4|111
1637208600000|2021-11-18 04:10:00|118189|118089|118211|118111|118219|118119|118183.1|118083.1|113
1637208900000|2021-11-18 04:15:00|118214.6|118114.6|118206.1|118106.1|118227.1|118127.1|118189.5|118089.5|107
1637209200000|2021-11-18 04:20:00|118205.6|118105.6|118180.1|118080.1|118205.6|118105.6|118160|118060|90
1637209500000|2021-11-18 04:25:00|118180.4|118080.4|118182.1|118082.1|118190.5|118090.5|118178|118078|62
1637209800000|2021-11-18 04:30:00|118182.4|118082.4|118153.5|118053.5|118182.4|118082.4|118143.5|118043.5|104
1637210100000|2021-11-18 04:35:00|118158.1|118058.1|118075|117975|118158.1|118058.1|118040.5|117940.5|186
1637210400000|2021-11-18 04:40:00|118074.4|117974.4|118056.7|117956.7|118078.6|117978.6|118020.1|117920.1|329
1637210700000|2021-11-18 04:45:00|118049.4|117949.4|118072.6|117972.6|118077.1|117977.1|118036.6|117936.6|155
1637211000000|2021-11-18 04:50:00|118068.3|117968.3|118131.7|118031.7|118142.7|118042.7|118066.6|117966.6|141
1637211300000|2021-11-18 04:55:00|118132|118032|118045|117945|118142.7|118042.7|118043.5|117943.5|128
1637211600000|2021-11-18 05:00:00|118048.1|117948.1|118046.1|117946.1|118070.1|117970.1|118035|117935|194
1637211900000|2021-11-18 05:05:00|118047|117947|118086.1|117986.1|118111.1|118011.1|118047|117947|279
1637212200000|2021-11-18 05:10:00|118085|117985|118087.1|117987.1|118099.1|117999.1|118073.5|117973.5|158
1637212500000|2021-11-18 05:15:00|118086.1|117986.1|118069.6|117969.6|118087.5|117987.5|118062.1|117962.1|129
1637212800000|2021-11-18 05:20:00|118070.6|117970.6|118067.5|117967.5|118085.2|117985.2|118051.7|117951.7|146
1637213100000|2021-11-18 05:25:00|118071.7|117971.7|118015.5|117915.5|118094.1|117994.1|118011.1|117911.1|222
1637213400000|2021-11-18 05:30:00|118013.5|117913.5|118015|117915|118042.6|117942.6|118011.9|117911.9|167
1637213700000|2021-11-18 05:35:00|118013.6|117913.6|118027.7|117927.7|118036.5|117936.5|117975|117875|139
1637214000000|2021-11-18 05:40:00|118039.2|117939.2|118034.3|117934.3|118052.1|117952.1|118007.5|117907.5|180
1637214300000|2021-11-18 05:45:00|118033.8|117933.8|118039.6|117939.6|118067.5|117967.5|118033|117933|177
1637214600000|2021-11-18 05:50:00|118040.3|117940.3|118069.1|117969.1|118098.3|117998.3|118040.3|117940.3|179
1637214900000|2021-11-18 05:55:00|118068.5|117968.5|118047.1|117947.1|118079.1|117979.1|118038|117938|159
1637215200000|2021-11-18 06:00:00|118055|117955|118100.5|118000.5|118118.5|118018.5|118047.4|117947.4|217
1637215500000|2021-11-18 06:05:00|118106.7|118006.7|118119.3|118019.3|118136.1|118036.1|118079.1|117979.1|180
1637215800000|2021-11-18 06:10:00|118119.1|118019.1|118090|117990|118128.5|118028.5|118071|117971|144
1637216100000|2021-11-18 06:15:00|118088.5|117988.5|118110.4|118010.4|118165|118065|118077.1|117977.1|239
1637216400000|2021-11-18 06:20:00|118110.9|118010.9|118144|118044|118144.5|118044.5|118081.5|117981.5|204
1637216700000|2021-11-18 06:25:00|118139.1|118039.1|118162.6|118062.6|118162.6|118062.6|118098.5|117998.5|249
1637217000000|2021-11-18 06:30:00|118166.6|118066.6|118149.1|118049.1|118177.1|118077.1|118128.5|118028.5|125
1637217300000|2021-11-18 06:35:00|118145.5|118045.5|118175.1|117975.1|118220.3|118075.7|118139|117975.1|58
1637217600000|2021-11-18 06:40:00|118200|118000|118262.4|118062.4|118281.3|118135.4|118175.7|117991.2|41
1637217900000|2021-11-18 06:45:00|118202.4|118102.4|118183|118083|118263.1|118102.4|118176.5|118027.9|114
1637218200000|2021-11-18 06:50:00|118182.5|118082.5|118149.5|118049.5|118195|118095|118147.9|118047.9|112
1637218500000|2021-11-18 06:55:00|118148.5|118048.5|118209.8|118009.8|118219.1|118066.2|118139.4|117953.1|84
1637218800000|2021-11-18 07:00:00|118210.8|118010.8|118164.2|118064.2|118215|118076.7|118139.7|118010.8|105
1637219100000|2021-11-18 07:05:00|118163.7|118063.7|118175|118075|118184.7|118084.7|118161.5|118061.5|51
1637219400000|2021-11-18 07:10:00|118171.2|118071.2|118174.6|118074.6|118175|118075|118169.2|118069.2|12
1637219700000|2021-11-18 07:15:00|118175|118075|118155|118055|118175|118075|118136|118036|181
1637220000000|2021-11-18 07:20:00|118155.5|118055.5|118158.5|118058.5|118160|118060|118154|118054|124
1637220300000|2021-11-18 07:25:00|118157.5|118057.5|118108|118008|118157.5|118057.5|118106|118006|100
1637220600000|2021-11-18 07:30:00|118108.5|118008.5|118130.8|117930.8|118137.1|118009.5|118029.6|117876.1|141
1637220900000|2021-11-18 07:35:00|118130.3|117930.3|118032.3|117932.3|118130.5|117989.6|118022.9|117910.6|107
1637221200000|2021-11-18 07:40:00|118032.2|117932.2|117997.9|117897.9|118032.2|117932.2|117993.5|117893.5|135
1637221500000|2021-11-18 07:45:00|117998.4|117898.4|117960|117860|118018.5|117918.5|117960|117860|283
1637221800000|2021-11-18 07:50:00|117962.7|117862.7|117985.6|117885.6|118000.7|117900.7|117962.7|117862.7|80
1637222100000|2021-11-18 07:55:00|117986.1|117886.1|118055|117955|118058.7|117958.7|117971.7|117871.7|104
1637222400000|2021-11-18 08:00:00|118055.5|117955.5|118198.1|117998.1|118198.1|118029.7|118031.4|117931.4|212
1637222700000|2021-11-18 08:05:00|118168.1|117968.1|118079.2|117979.2|118185.6|117985.6|118061.5|117916.1|123
1637223000000|2021-11-18 08:10:00|118079.7|117979.7|118074.1|117974.1|118079.7|117979.7|118053.1|117953.1|157
1637223300000|2021-11-18 08:15:00|118073.6|117973.6|118119|118019|118125.5|118025.5|118073.6|117973.6|76
1637223600000|2021-11-18 08:20:00|118118.5|118018.5|118189.1|117989.1|118240.2|118072.6|118112.9|117980.9|163
1637223900000|2021-11-18 08:25:00|118191.1|117991.1|118175.1|118075.1|118253|118100.6|118145.6|117987.1|116
1637224200000|2021-11-18 08:30:00|118172.5|118072.5|118317|118117|118343.5|118180|118150.1|118002.1|209
1637224500000|2021-11-18 08:35:00|118316|118116|118295|118195|118346.5|118197|118273.5|118113|135
1637224800000|2021-11-18 08:40:00|118296|118196|118210.7|118110.7|118368|118225.6|118210.7|118059|200
1637225100000|2021-11-18 08:45:00|118210.5|118110.5|118277.5|118077.5|118298|118144.5|118210.2|118071|157
1637225400000|2021-11-18 08:50:00|118278|118078|118243|118143|118288.6|118143|118216.1|118078|89
1637225700000|2021-11-18 08:55:00|118241.5|118141.5|118262.8|118162.8|118311.8|118171.8|118223.8|118079.5|98
1637226000000|2021-11-18 09:00:00|118262.3|118162.3|118286.5|118086.5|118288|118162.3|118222|118076.1|50
1637226300000|2021-11-18 09:05:00|118277.2|118077.2|118236.2|118136.2|118287|118143.2|118229.7|118075.6|15
1637226600000|2021-11-18 09:10:00|118285.2|118085.2|118373.3|118173.3|118376.1|118234.8|118240.1|118085.2|82
1637226900000|2021-11-18 09:15:00|118373.1|118173.1|118336.6|118236.6|118385.6|118252.8|118326.8|118173.1|67
1637227200000|2021-11-18 09:20:00|118330.1|118230.1|118335.1|118235.1|118388.2|118235.1|118325.1|118185|18
1637227500000|2021-11-18 09:25:00|118336.1|118236.1|118326|118226|118338.1|118238.1|118322|118222|35
1637227800000|2021-11-18 09:30:00|118326.5|118226.5|118390.8|118190.8|118390.8|118230.5|118326.5|118176|15
1637228100000|2021-11-18 09:35:00|118390.3|118190.3|118414|118214|118414.5|118244.9|118315.1|118174|33
1637228400000|2021-11-18 09:40:00|118416|118216|118427.6|118327.6|118510.5|118331.1|118368.9|118216|67
1637228700000|2021-11-18 09:45:00|118475.1|118275.1|118392.7|118292.7|118475.1|118311.8|118391|118271.5|39
1637229000000|2021-11-18 09:50:00|118392.8|118292.8|118406.5|118306.5|118407.1|118307.1|118392.8|118292.8|28
1637229300000|2021-11-18 09:55:00|118407|118307|118430|118330|118441.5|118341.5|118407|118307|36
1637229600000|2021-11-18 10:00:00|118437|118337|118433.5|118333.5|118437|118337|118433.5|118333.5|3
1637229900000|2021-11-18 10:05:00|118432.5|118332.5|118439.5|118339.5|118439.5|118339.5|118427.5|118327.5|12
1637230200000|2021-11-18 10:10:00|118441.5|118341.5|118444.3|118344.3|118445.3|118345.3|118440.1|118340.1|20
1637230500000|2021-11-18 10:15:00|118443.8|118343.8|118456.3|118356.3|118456.3|118356.3|118441.8|118341.8|19
1637230800000|2021-11-18 10:20:00|118455.3|118355.3|118461.6|118361.6|118476.1|118376.1|118455.3|118355.3|16
1637231100000|2021-11-18 10:25:00|118463.1|118363.1|118436.8|118336.8|118464.3|118364.3|118434.8|118334.8|36
1637231400000|2021-11-18 10:30:00|118436.3|118336.3|118435.8|118335.8|118436.3|118336.3|118435.8|118335.8|4
1637231700000|2021-11-18 10:35:00|118436.3|118336.3|118439.6|118339.6|118441|118341|118422.5|118322.5|32
1637232000000|2021-11-18 10:40:00|118438.5|118338.5|118430.1|118330.1|118438.6|118338.6|118430.1|118330.1|9
1637232300000|2021-11-18 10:45:00|118430.3|118330.3|118430.1|118330.1|118430.3|118330.3|118430.1|118330.1|2
1637232600000|2021-11-18 10:50:00|118429.5|118329.5|118474.6|118274.6|118475.1|118329.5|118427|118268.5|23
1637232900000|2021-11-18 10:55:00|118477.5|118277.5|118478|118278|118478|118278|118477.5|118277.5|2
1637233200000|2021-11-18 11:00:00|118480|118280|118469.5|118269.5|118480|118280|118448.5|118248.5|22
1637233500000|2021-11-18 11:05:00|118472|118272|118476.1|118276.1|118483.7|118283.7|118468.6|118268.6|20
1637233800000|2021-11-18 11:10:00|118477.1|118277.1|118437.1|118337.1|118494.1|118345.6|118437.1|118277.1|30
1637234100000|2021-11-18 11:15:00|118438.1|118338.1|118443.8|118343.8|118446.3|118346.3|118438.1|118338.1|15
1637234400000|2021-11-18 11:20:00|118446.3|118346.3|118443.8|118343.8|118446.3|118346.3|118443.8|118343.8|2
1637234700000|2021-11-18 11:25:00|118444.3|118344.3|118443.8|118343.8|118445.8|118345.8|118443.8|118343.8|4
1637235000000|2021-11-18 11:30:00|118446.8|118346.8|118495.5|118295.5|118507|118346.8|118446.8|118294|23
1637235300000|2021-11-18 11:35:00|118498.5|118298.5|118493|118293|118504|118304|118492.5|118292.5|5
1637235600000|2021-11-18 11:40:00|118494.5|118294.5|118448|118348|118496|118348|118437|118294.5|11
1637235900000|2021-11-18 11:45:00|118448.5|118348.5|118443.5|118343.5|118448.5|118348.5|118443.5|118343.5|17
1637236200000|2021-11-18 11:50:00|118446|118346|118509.5|118309.5|118511.5|118353.5|118446|118305.5|16
1637236500000|2021-11-18 11:55:00|118507|118307|118461.6|118361.6|118507.6|118365.1|118460.1|118305.6|19
1637237100000|2021-11-18 12:05:00|118456.8|118356.8|118457.3|118357.3|118457.3|118357.3|118456.8|118356.8|2
1637237400000|2021-11-18 12:10:00|118459.3|118359.3|118461.6|118361.6|118461.6|118361.6|118459.3|118359.3|6
1637237700000|2021-11-18 12:15:00|118462.6|118362.6|118474.8|118374.8|118478.5|118378.5|118462.6|118362.6|31
1637238000000|2021-11-18 12:20:00|118485.3|118385.3|118543.6|118343.6|118546.1|118400|118485.3|118339|37
1637238300000|2021-11-18 12:25:00|118544.1|118344.1|118586.5|118386.5|118653.5|118453.5|118505.1|118344.1|76
1637238600000|2021-11-18 12:30:00|118586|118386|118584|118384|118597|118455.1|118520.9|118377|50
1637238900000|2021-11-18 12:35:00|118583.5|118383.5|118562.1|118362.1|118583.5|118383.5|118562.1|118362.1|19
1637239200000|2021-11-18 12:40:00|118560.1|118360.1|118554|118354|118560.1|118360.1|118554|118354|8
1637239500000|2021-11-18 12:45:00|118549.5|118349.5|118553|118353|118553.5|118353.5|118528.5|118328.5|43
1637239800000|2021-11-18 12:50:00|118552|118352|118550.1|118350.1|118552|118398.6|118498.6|118339.6|24
1637240100000|2021-11-18 12:55:00|118549.6|118349.6|118550.6|118350.6|118551.1|118351.1|118540.1|118340.1|15
1637240400000|2021-11-18 13:00:00|118550.1|118350.1|118510.1|118410.1|118551.1|118416.8|118507.5|118347|15
1637240700000|2021-11-18 13:05:00|118510|118410|118520.5|118320.5|118553.5|118410.1|118502.1|118320|42
1637241000000|2021-11-18 13:10:00|118520|118320|118535.5|118335.5|118538.5|118396.5|118453.9|118313|65
1637241300000|2021-11-18 13:15:00|118536|118336|118552|118352|118552.5|118352.5|118534.1|118334.1|20
1637241600000|2021-11-18 13:20:00|118552.5|118352.5|118567.2|118367.2|118568.5|118368.5|118546|118346|43
1637241900000|2021-11-18 13:25:00|118567.7|118367.7|118651.1|118451.1|118651.1|118467.5|118565.1|118367.7|36
1637242200000|2021-11-18 13:30:00|118651.6|118451.6|118605.1|118505.1|118718.5|118576.1|118603.1|118443|102
1637242500000|2021-11-18 13:35:00|118605|118505|118645.1|118445.1|118678|118535|118599|118432.6|68
1637242800000|2021-11-18 13:40:00|118646.1|118446.1|118636.1|118536.1|118699|118541.1|118601.1|118446.1|25
1637243100000|2021-11-18 13:45:00|118631.1|118531.1|118634.5|118434.5|118657|118531.1|118570.1|118434|52
1637243400000|2021-11-18 13:50:00|118635|118435|118635.1|118435.1|118635.1|118435.1|118625.1|118425.1|10
1637243700000|2021-11-18 13:55:00|118635.6|118435.6|118698.3|118498.3|118698.3|118512.1|118612.1|118435.6|43
1637244000000|2021-11-18 14:00:00|118710.5|118510.5|118713.5|118613.5|118734|118634|118677.5|118510.5|149
1637244300000|2021-11-18 14:05:00|118708.5|118608.5|118660|118560|118708.5|118608.5|118660|118560|90
1637244600000|2021-11-18 14:10:00|118659.5|118559.5|118660.5|118460.5|118673|118559.5|118623.5|118456|44
1637244900000|2021-11-18 14:15:00|118660|118460|118661.5|118461.5|118661.5|118461.5|118660|118460|7
1637245200000|2021-11-18 14:20:00|118662.5|118462.5|118669.5|118469.5|118671.6|118471.6|118662.5|118462.5|6
1637245500000|2021-11-18 14:25:00|118670.1|118470.1|118652|118452|118679.5|118479.5|118652|118452|26
1637245800000|2021-11-18 14:30:00|118652.5|118452.5|118652.5|118452.5|118681.5|118537.7|118598.5|118448.5|65
1637246100000|2021-11-18 14:35:00|118659.5|118459.5|118577.6|118477.6|118665|118494.5|118577.6|118456|36
1637246400000|2021-11-18 14:40:00|118576.8|118476.8|118585.5|118385.5|118586.5|118477.6|118527.5|118380|40
1637246700000|2021-11-18 14:45:00|118583|118383|118606.1|118406.1|118608.6|118408.6|118578|118378|54
1637247000000|2021-11-18 14:50:00|118603.9|118403.9|118625|118425|118625|118460.1|118540.1|118400.1|33
1637247300000|2021-11-18 14:55:00|118570.1|118470.1|118630.5|118430.5|118645|118489.7|118570.1|118429.1|32
1637247600000|2021-11-18 15:00:00|118630.9|118430.9|118565|118465|118643.8|118491.2|118565|118430.9|37
1637247900000|2021-11-18 15:05:00|118565.8|118465.8|118590.6|118490.6|118590.6|118490.6|118565.8|118465.8|14
1637248200000|2021-11-18 15:10:00|118591.1|118491.1|118660.1|118460.1|118660.1|118518|118576.3|118436.1|71
1637248500000|2021-11-18 15:15:00|118663|118463|118666|118466|118666|118466|118663|118463|5
1637248800000|2021-11-18 15:20:00|118668|118468|118665.1|118465.1|118672.1|118472.1|118652.5|118452.5|25
1637249100000|2021-11-18 15:25:00|118665.6|118465.6|118680.7|118480.7|118682.1|118514|118580.2|118456.5|54
1637249400000|2021-11-18 15:30:00|118681.2|118481.2|118587.5|118487.5|118683.1|118520.1|118587|118475|32
1637249700000|2021-11-18 15:35:00|118588|118488|118641.2|118441.2|118654|118505.5|118575|118426.1|64
1637250000000|2021-11-18 15:40:00|118637|118437|118580|118480|118637|118481.5|118571.5|118435|15
1637250300000|2021-11-18 15:45:00|118575.6|118475.6|118557.2|118457.2|118595|118495|118555.5|118455.5|47
1637250600000|2021-11-18 15:50:00|118556.7|118456.7|118570|118470|118586|118486|118545.3|118445.3|53
1637250900000|2021-11-18 15:55:00|118568.5|118468.5|118562.2|118462.2|118580|118480|118536.8|118436.8|36
1637251200000|2021-11-18 16:00:00|118561.2|118461.2|118557|118457|118561.2|118461.2|118548.5|118448.5|30
1637251500000|2021-11-18 16:05:00|118557.5|118457.5|118620.2|118420.2|118643.5|118489.2|118557.5|118420.2|45
1637251800000|2021-11-18 16:10:00|118620.7|118420.7|118606.6|118406.6|118621.2|118421.2|118605|118405|30
1637252100000|2021-11-18 16:15:00|118607|118407|118607.9|118407.9|118621|118421|118604.5|118404.5|33
1637252400000|2021-11-18 16:20:00|118613.5|118413.5|118591.1|118491.1|118646.5|118499.2|118580.4|118413.5|37
1637252700000|2021-11-18 16:25:00|118593.6|118493.6|118576.7|118476.7|118593.6|118493.6|118575.5|118475.5|15
1637253000000|2021-11-18 16:30:00|118576.2|118476.2|118558.6|118458.6|118576.2|118476.2|118552|118452|26
1637253300000|2021-11-18 16:35:00|118557.9|118457.9|118556.5|118456.5|118602|118457.9|118540.1|118399.9|16
1637253600000|2021-11-18 16:40:00|118555|118455|118551.2|118451.2|118561.5|118461.5|118538.2|118438.2|32
1637253900000|2021-11-18 16:45:00|118550|118450|118551.7|118451.7|118551.7|118451.7|118550|118450|3
1637254200000|2021-11-18 16:50:00|118535.8|118435.8|118582.2|118382.2|118588|118435.8|118490.7|118382.2|42
1637254500000|2021-11-18 16:55:00|118581.7|118381.7|118545.6|118345.6|118581.7|118420.1|118520.1|118345.6|14
1637254800000|2021-11-18 17:00:00|118484.8|118384.8|118455|118355|118526.5|118386.9|118449|118326.5|52
1637255100000|2021-11-18 17:05:00|118504.5|118304.5|118421.5|118321.5|118520.6|118359.1|118421|118285.4|72
1637255400000|2021-11-18 17:10:00|118422|118322|118423.5|118223.5|118449|118322|118364.4|118164.4|58
1637255700000|2021-11-18 17:15:00|118422.1|118222.1|118431.6|118231.6|118433.2|118233.2|118406.9|118206.9|20
1637256000000|2021-11-18 17:20:00|118432.5|118232.5|118437.2|118237.2|118447.2|118247.2|118432.5|118232.5|8
1637256300000|2021-11-18 17:25:00|118439.9|118239.9|118439.9|118239.9|118439.9|118239.9|118439.9|118239.9|1
1637256600000|2021-11-18 17:30:00|118440.1|118240.1|118420.1|118220.1|118440.1|118285|118370|118208.3|25
1637256900000|2021-11-18 17:35:00|118425.1|118225.1|118429.8|118229.8|118430.5|118230.5|118424.5|118224.5|12
1637257200000|2021-11-18 17:40:00|118430.3|118230.3|118448.5|118248.5|118450|118250|118430.3|118230.3|22
1637258100000|2021-11-18 17:55:00|118443.1|118243.1|118448.5|118248.5|118449|118249|118441.7|118241.7|5
1637258400000|2021-11-18 18:00:00|118443|118243|118460.1|118260.1|118460.1|118260.1|118441.7|118241.7|4
1637258700000|2021-11-18 18:05:00|118450.3|118250.3|118427.1|118227.1|118455.5|118284.5|118379.5|118215.1|36
1637259000000|2021-11-18 18:10:00|118426.1|118226.1|118425.1|118225.1|118448.5|118248.5|118421.7|118221.7|9
1637259600000|2021-11-18 18:20:00|118427|118227|118435.1|118235.1|118435.1|118235.1|118427|118227|3
1637260500000|2021-11-18 18:35:00|118435|118235|118435.1|118235.1|118435.1|118235.1|118435|118235|2
1637261400000|2021-11-18 18:50:00|118443.5|118243.5|118470.5|118270.5|118470.5|118270.5|118443.5|118243.5|14
1637261700000|2021-11-18 18:55:00|118471|118271|118478|118278|118478.5|118278.5|118471|118271|6
1637262000000|2021-11-18 19:00:00|118477.5|118277.5|118470.1|118270.1|118477.5|118277.5|118470.1|118270.1|2
1637262600000|2021-11-18 19:10:00|118469.6|118269.6|118460.1|118260.1|118471.5|118275|118367.2|118254.7|24
1637262900000|2021-11-18 19:15:00|118451.1|118251.1|118460.1|118260.1|118460.1|118260.1|118450.1|118250.1|5
1637263500000|2021-11-18 19:25:00|118462|118262|118515.1|118315.1|118515.1|118354.5|118428.5|118258|25
1637263800000|2021-11-18 19:30:00|118461|118361|118480.7|118280.7|118507.6|118361|118461|118280.7|6
1637264400000|2021-11-18 19:40:00|118479.7|118279.7|118479.7|118279.7|118479.7|118279.7|118479.7|118279.7|1
1637264700000|2021-11-18 19:45:00|118488.5|118288.5|118470.1|118270.1|118488.5|118288.5|118470.1|118270.1|6
1637265000000|2021-11-18 19:50:00|118473.5|118273.5|118475.1|118275.1|118475.1|118275.1|118470|118270|8
1637280000000|2021-11-19 00:00:00|118464.1|118264.1|118393|118193|118470.1|118270.1|118393|118193|213
1637280300000|2021-11-19 00:05:00|118389.5|118189.5|118308|118208|118409|118265.3|118277.5|118177.5|359
1637280600000|2021-11-19 00:10:00|118308.2|118208.2|118359|118259|118371.5|118271.5|118283.1|118183.1|199
1637280900000|2021-11-19 00:15:00|118359.1|118259.1|118352|118252|118369.5|118269.5|118305|118205|214
1637281200000|2021-11-19 00:20:00|118351.5|118251.5|118332.5|118232.5|118369.9|118269.9|118328.5|118228.5|187
1637281500000|2021-11-19 00:25:00|118333|118233|118332.5|118232.5|118352.7|118252.7|118315|118215|194
1637281800000|2021-11-19 00:30:00|118333|118233|118350.6|118250.6|118362.5|118262.5|118325|118225|200
1637282100000|2021-11-19 00:35:00|118350.1|118250.1|118359|118259|118363|118263|118335|118235|120
1637282400000|2021-11-19 00:40:00|118359.5|118259.5|118419|118319|118419|118319|118346.4|118246.4|152
1637282700000|2021-11-19 00:45:00|118412.6|118312.6|118403.1|118303.1|118419|118319|118387.5|118287.5|179
1637283000000|2021-11-19 00:50:00|118402.9|118302.9|118372|118272|118403.1|118303.1|118350.1|118250.1|160
1637283300000|2021-11-19 00:55:00|118372.1|118272.1|118410.1|118310.1|118420.1|118320.1|118367.6|118267.6|184
1637283600000|2021-11-19 01:00:00|118411.1|118311.1|118434.5|118334.5|118461.5|118361.5|118403.1|118303.1|196
1637283900000|2021-11-19 01:05:00|118436.1|118336.1|118423.1|118323.1|118453.1|118353.1|118394.5|118294.5|118
1637284200000|2021-11-19 01:10:00|118422|118322|118412|118312|118436.7|118336.7|118411.1|118311.1|95
1637284500000|2021-11-19 01:15:00|118416.7|118316.7|118492.1|118392.1|118501.1|118401.1|118415|118315|170
1637284800000|2021-11-19 01:20:00|118486.5|118386.5|118503.1|118403.1|118503.1|118403.1|118449.9|118349.9|245
1637285100000|2021-11-19 01:25:00|118502|118402|118520.5|118420.5|118524.6|118424.6|118501.5|118401.5|170
1637285400000|2021-11-19 01:30:00|118520.6|118420.6|118483|118383|118536.1|118436.1|118482.5|118382.5|256
1637285700000|2021-11-19 01:35:00|118483.1|118383.1|118482.9|118382.9|118486.5|118386.5|118455.5|118355.5|315
1637286000000|2021-11-19 01:40:00|118481.9|118381.9|118480.1|118380.1|118497.4|118397.4|118459.5|118359.5|223
1637286300000|2021-11-19 01:45:00|118480.4|118380.4|118401.2|118301.2|118500.5|118400.5|118389.4|118289.4|298
1637286600000|2021-11-19 01:50:00|118400.4|118300.4|118421.2|118321.2|118450.1|118350.1|118399.9|118299.9|268
1637286900000|2021-11-19 01:55:00|118416.5|118316.5|118426|118326|118426.7|118326.7|118406.5|118306.5|191
1637287200000|2021-11-19 02:00:00|118425|118325|118474.5|118374.5|118485.5|118385.5|118421.4|118321.4|205
1637287500000|2021-11-19 02:05:00|118476|118376|118510.2|118410.2|118546|118446|118475|118375|129
1637287800000|2021-11-19 02:10:00|118511.7|118411.7|118512.5|118412.5|118517.1|118417.1|118494.5|118394.5|126
1637288100000|2021-11-19 02:15:00|118515.5|118415.5|118533|118433|118538.1|118438.1|118507.1|118407.1|104
1637288400000|2021-11-19 02:20:00|118532.6|118432.6|118523|118423|118538.1|118438.1|118520.8|118420.8|71
1637288700000|2021-11-19 02:25:00|118524|118424|118523.7|118423.7|118534.1|118434.1|118514.1|118414.1|86
1637289000000|2021-11-19 02:30:00|118524.1|118424.1|118516.4|118416.4|118535.4|118435.4|118505|118405|141
1637289300000|2021-11-19 02:35:00|118515.9|118415.9|118506.5|118406.5|118516.5|118416.5|118490.5|118390.5|118
1637289600000|2021-11-19 02:40:00|118510|118410|118530.1|118430.1|118532|118432|118510|118410|79
1637289900000|2021-11-19 02:45:00|118536.5|118436.5|118529.8|118429.8|118539.5|118439.5|118519.1|118419.1|107
1637290200000|2021-11-19 02:50:00|118530|118430|118622.5|118522.5|118627.1|118527.1|118530|118430|260
1637290500000|2021-11-19 02:55:00|118627.1|118527.1|118600.5|118500.5|118635.5|118535.5|118592.5|118492.5|163
1637290800000|2021-11-19 03:00:00|118601|118501|118594|118494|118631|118531|118594|118494|186
1637291100000|2021-11-19 03:05:00|118599|118499|118583|118483|118609.6|118509.6|118568.9|118468.9|125
1637291400000|2021-11-19 03:10:00|118581.1|118481.1|118625|118525|118641.5|118541.5|118573|118473|141
1637291700000|2021-11-19 03:15:00|118624.5|118524.5|118628.2|118528.2|118645|118545|118624.5|118524.5|91
1637292000000|2021-11-19 03:20:00|118628|118528|118675|118575|118676.5|118576.5|118627.9|118527.9|68
1637292300000|2021-11-19 03:25:00|118677.4|118577.4|118675.4|118575.4|118679.1|118579.1|118660.2|118560.2|87
1637292600000|2021-11-19 03:30:00|118676.9|118576.9|118644.5|118544.5|118682.5|118582.5|118644.5|118544.5|121
1637292900000|2021-11-19 03:35:00|118649.5|118549.5|118675.5|118575.5|118694.5|118594.5|118644|118544|142
1637293200000|2021-11-19 03:40:00|118676|118576|118669.5|118569.5|118692.6|118592.6|118669.5|118569.5|73
1637293500000|2021-11-19 03:45:00|118668.5|118568.5|118680.2|118580.2|118694.1|118594.1|118668.5|118568.5|112
1637293800000|2021-11-19 03:50:00|118679.5|118579.5|118679.5|118579.5|118705.5|118605.5|118661.1|118561.1|97
1637294100000|2021-11-19 03:55:00|118676.5|118576.5|118689.7|118589.7|118691.1|118591.1|118664.1|118564.1|88
1637294400000|2021-11-19 04:00:00|118690.5|118590.5|118687.1|118587.1|118690.8|118590.8|118669|118569|131
1637294700000|2021-11-19 04:05:00|118690.8|118590.8|118593.5|118493.5|118691|118591|118588.1|118488.1|182
1637295000000|2021-11-19 04:10:00|118594|118494|118585.5|118485.5|118601.5|118501.5|118567|118467|176
1637295300000|2021-11-19 04:15:00|118582|118482|118602.1|118502.1|118613.5|118513.5|118582|118482|121
1637295600000|2021-11-19 04:20:00|118607.5|118507.5|118615|118515|118628.8|118528.8|118602.5|118502.5|99
1637295900000|2021-11-19 04:25:00|118617.5|118517.5|118598.1|118498.1|118632.1|118532.1|118597.5|118497.5|97
1637296200000|2021-11-19 04:30:00|118601.7|118501.7|118580|118480|118624.1|118524.1|118570.6|118470.6|105
1637296500000|2021-11-19 04:35:00|118580.5|118480.5|118531.5|118431.5|118585|118485|118526|118426|170
1637296800000|2021-11-19 04:40:00|118533.5|118433.5|118534.5|118434.5|118552.4|118452.4|118500.5|118400.5|171
1637297100000|2021-11-19 04:45:00|118533.5|118433.5|118544.7|118444.7|118547.5|118447.5|118511.5|118411.5|119
1637297400000|2021-11-19 04:50:00|118549.5|118449.5|118582|118482|118588.5|118488.5|118548.5|118448.5|110
1637297700000|2021-11-19 04:55:00|118583|118483|118619|118519|118619.5|118519.5|118565|118465|70
1637298000000|2021-11-19 05:00:00|118616|118516|118611.2|118511.2|118621|118521|118601|118501|89
1637298300000|2021-11-19 05:05:00|118611.5|118511.5|118567.5|118467.5|118621.1|118521.1|118561.5|118461.5|94
1637298600000|2021-11-19 05:10:00|118570.3|118470.3|118585|118485|118589.1|118489.1|118570.3|118470.3|92
1637298900000|2021-11-19 05:15:00|118582.1|118482.1|118573.5|118473.5|118582.5|118482.5|118560.5|118460.5|62
1637299200000|2021-11-19 05:20:00|118567.5|118467.5|118531.7|118431.7|118572.2|118472.2|118516.5|118416.5|114
1637299500000|2021-11-19 05:25:00|118529.9|118429.9|118533.5|118433.5|118534|118434|118497|118397|126
1637299800000|2021-11-19 05:30:00|118525.5|118425.5|118515.5|118415.5|118551.2|118451.2|118491.2|118391.2|165
1637300100000|2021-11-19 05:35:00|118505|118405|118496|118396|118524.1|118424.1|118479.5|118379.5|192
1637300400000|2021-11-19 05:40:00|118492|118392|118495|118395|118500.5|118400.5|118475.5|118375.5|150
1637300700000|2021-11-19 05:45:00|118497|118397|118522.2|118422.2|118540.2|118440.2|118495|118395|138
1637301000000|2021-11-19 05:50:00|118522.8|118422.8|118512|118412|118522.8|118422.8|118500.1|118400.1|105
1637301300000|2021-11-19 05:55:00|118510.1|118410.1|118524.1|118424.1|118525|118425|118491.5|118391.5|90
1637301600000|2021-11-19 06:00:00|118525|118425|118538.7|118438.7|118552|118452|118517.1|118417.1|115
1637301900000|2021-11-19 06:05:00|118543.7|118443.7|118543.4|118443.4|118546.3|118446.3|118538.7|118438.7|94
1637302200000|2021-11-19 06:10:00|118544.3|118444.3|118574|118474|118590.5|118490.5|118530.5|118430.5|147
1637302500000|2021-11-19 06:15:00|118572.5|118472.5|118617.3|118517.3|118619.2|118519.2|118567.2|118467.2|244
1637302800000|2021-11-19 06:20:00|118616.8|118516.8|118685|118585|118693.5|118593.5|118616.8|118516.8|328
1637303100000|2021-11-19 06:25:00|118684|118584|118650.9|118550.9|118684.6|118584.6|118626.5|118526.5|242
1637303400000|2021-11-19 06:30:00|118651.9|118551.9|118670.5|118570.5|118677.5|118577.5|118633.5|118533.5|74
1637303700000|2021-11-19 06:35:00|118669.5|118569.5|118667.7|118567.7|118673.5|118573.5|118644.1|118544.1|143
1637304000000|2021-11-19 06:40:00|118668.2|118568.2|118642.5|118542.5|118668.2|118568.2|118640|118540|45
1637304300000|2021-11-19 06:45:00|118642|118542|118645|118545|118648.5|118548.5|118641.5|118541.5|37
1637304600000|2021-11-19 06:50:00|118645.4|118545.4|118651.6|118551.6|118679|118579|118645.4|118545.4|169
1637304900000|2021-11-19 06:55:00|118651.3|118551.3|118621|118521|118655.3|118555.3|118613.4|118513.4|127
1637305200000|2021-11-19 07:00:00|118620.5|118520.5|118564.7|118464.7|118621|118521|118551.4|118401.4|129
1637305500000|2021-11-19 07:05:00|118566.2|118466.2|118548.3|118448.3|118611.4|118472.8|118535|118380.5|105
1637305800000|2021-11-19 07:10:00|118547.8|118447.8|118537.5|118437.5|118549.6|118449.6|118535|118435|50
1637306100000|2021-11-19 07:15:00|118538|118438|118559.7|118459.7|118628|118478.5|118537.5|118406.6|97
1637306400000|2021-11-19 07:20:00|118559.3|118459.3|118598.7|118498.7|118598.7|118498.7|118554.1|118454.1|160
1637306700000|2021-11-19 07:25:00|118599.1|118499.1|118594.1|118494.1|118660.1|118509.7|118589.3|118450|174
1637307000000|2021-11-19 07:30:00|118593.6|118493.6|118608.2|118508.2|118654.7|118509.1|118585|118454.7|113
1637307300000|2021-11-19 07:35:00|118608.3|118508.3|118616.6|118516.6|118670|118523|118600.9|118459.6|232
1637307600000|2021-11-19 07:40:00|118617.5|118517.5|118625.5|118525.5|118685.6|118529.4|118616.2|118468.9|203
1637307900000|2021-11-19 07:45:00|118626.6|118526.6|118621.1|118521.1|118690|118531.5|118612.5|118473|113
1637308200000|2021-11-19 07:50:00|118621.7|118521.7|118632.6|118532.6|118691.5|118536.6|118621.7|118474|137
1637308500000|2021-11-19 07:55:00|118633.6|118533.6|118637.2|118537.2|118641.2|118541.2|118631.5|118531.5|49
1637308800000|2021-11-19 08:00:00|118633.7|118533.7|118623.5|118523.5|118665.9|118534.5|118605.2|118462.5|133
1637309100000|2021-11-19 08:05:00|118624|118524|118641.3|118541.3|118680.4|118541.8|118619.1|118478.1|113
1637309400000|2021-11-19 08:10:00|118640.8|118540.8|118616.3|118516.3|118641.3|118541.3|118614.5|118514.5|138
1637309700000|2021-11-19 08:15:00|118614.5|118514.5|118612|118512|118616.2|118516.2|118601.5|118501.5|72
1637310000000|2021-11-19 08:20:00|118613|118513|118644.6|118544.6|118683.9|118548.2|118611.4|118477.5|119
1637310300000|2021-11-19 08:25:00|118646.1|118546.1|118680.5|118580.5|118738.4|118588.4|118643|118506.6|200
1637310600000|2021-11-19 08:30:00|118679.1|118579.1|118727|118627|118727.5|118627.5|118678.4|118578.4|92
1637310900000|2021-11-19 08:35:00|118727.5|118627.5|118762.4|118662.4|118768|118668|118705|118605|108
1637311200000|2021-11-19 08:40:00|118761.9|118661.9|118698.4|118598.4|118810.2|118662.4|118692.9|118548.4|229
1637311500000|2021-11-19 08:45:00|118749|118549|118758.1|118658.1|118788|118658.1|118701|118548.5|98
1637311800000|2021-11-19 08:50:00|118760.4|118660.4|118757.8|118657.8|118762.1|118662.1|118744|118644|45
1637312100000|2021-11-19 08:55:00|118753.8|118653.8|118802.5|118602.5|118806.5|118658.8|118728.1|118579|140
1637312400000|2021-11-19 09:00:00|118748.1|118648.1|118839.8|118739.8|118847.5|118747.5|118746.5|118603.5|70
1637312700000|2021-11-19 09:05:00|118838.3|118738.3|118908.8|118808.8|118908.8|118808.8|118835.1|118735.1|67
1637313000000|2021-11-19 09:10:00|118907.5|118807.5|118887.5|118687.5|118907.5|118807.5|118844.6|118676.5|65
1637313300000|2021-11-19 09:15:00|118888.5|118688.5|118885.6|118685.6|118905.5|118705.5|118875.5|118675.5|24
1637313600000|2021-11-19 09:20:00|118891.1|118691.1|118880.6|118680.6|118916.1|118756|118850.1|118680.1|46
1637313900000|2021-11-19 09:25:00|118881.1|118681.1|118933|118833|118939.6|118833.5|118854.1|118681|95
1637314200000|2021-11-19 09:30:00|118932.5|118832.5|119087.5|118887.5|119089.8|118920.6|118928|118821.5|120
1637314500000|2021-11-19 09:35:00|119081.5|118881.5|119263.2|119063.2|119265.5|119065.5|119055|118880.1|167
1637314800000|2021-11-19 09:40:00|119273.2|119073.2|119230.6|119130.6|119285|119135|119212.4|119071.5|115
1637315100000|2021-11-19 09:45:00|119229.6|119129.6|119323.5|119123.5|119324.5|119170.6|119225.8|119071.1|114
1637315400000|2021-11-19 09:50:00|119324|119124|119303.1|119203.1|119376.6|119205.1|119289.1|119123.5|85
1637315700000|2021-11-19 09:55:00|119304.1|119204.1|119419.5|119219.5|119522.7|119362.2|119304.1|119204.1|136
1637316000000|2021-11-19 10:00:00|119421.3|119221.3|119452.6|119252.6|119452.6|119290.7|119365.1|119221.3|65
1637316300000|2021-11-19 10:05:00|119455.5|119255.5|119501.6|119301.6|119520.1|119361.6|119441.1|119255.5|83
1637316600000|2021-11-19 10:10:00|119501.1|119301.1|119480.5|119280.5|119544.1|119376.4|119431.1|119280.5|80
1637316900000|2021-11-19 10:15:00|119481|119281|119463.4|119263.4|119492.5|119292.5|119450.2|119250.2|49
1637317200000|2021-11-19 10:20:00|119463.9|119263.9|119460.4|119260.4|119480.9|119340.2|119420.2|119241.6|57
1637317500000|2021-11-19 10:25:00|119382.4|119282.4|119435.1|119235.1|119462.5|119282.4|119377.2|119235.1|51
1637317800000|2021-11-19 10:30:00|119434.6|119234.6|119410.2|119210.2|119434.6|119234.6|119378.5|119178.5|55
1637318100000|2021-11-19 10:35:00|119410.7|119210.7|119350.7|119150.7|119415.7|119215.7|119345.1|119145.1|49
1637318400000|2021-11-19 10:40:00|119351.2|119151.2|119325.1|119125.1|119365.1|119220.1|119250.1|119120.8|53
1637318700000|2021-11-19 10:45:00|119325.5|119125.5|119351.8|119151.8|119367.2|119185|119280|119125.5|26
1637319000000|2021-11-19 10:50:00|119344.8|119144.8|119352.3|119152.3|119358.6|119210.1|119310.1|119144.8|12
1637319300000|2021-11-19 10:55:00|119351.8|119151.8|119308.5|119208.5|119351.8|119208.5|119304.1|119136.6|17
1637319600000|2021-11-19 11:00:00|119305.8|119205.8|119358.1|119158.1|119363.1|119215.1|119305.8|119147.1|15
1637319900000|2021-11-19 11:05:00|119360.1|119160.1|119462.2|119262.2|119465.1|119270.1|119330.1|119160.1|66
1637320200000|2021-11-19 11:10:00|119461.7|119261.7|119442.5|119242.5|119461.7|119261.7|119442|119242|10
1637320500000|2021-11-19 11:15:00|119445|119245|119467.7|119267.7|119467.7|119267.7|119445|119245|17
1637320800000|2021-11-19 11:20:00|119468.2|119268.2|119464.1|119264.1|119473.7|119273.7|119460.6|119260.6|8
1637321100000|2021-11-19 11:25:00|119467.7|119267.7|119491|119291|119501.7|119301.7|119465.2|119265.2|39
1637321400000|2021-11-19 11:30:00|119491.5|119291.5|119480.7|119280.7|119500.7|119300.7|119472.2|119272.2|24
1637321700000|2021-11-19 11:35:00|119478.2|119278.2|119464|119264|119498.2|119298.2|119459.5|119259.5|31
1637322000000|2021-11-19 11:40:00|119474|119274|119526.1|119326.1|119526.1|119376.8|119456.8|119274|38
1637322300000|2021-11-19 11:45:00|119528.6|119328.6|119544.1|119344.1|119553.1|119407.5|119470.1|119326.7|45
1637322600000|2021-11-19 11:50:00|119543.6|119343.6|119505.1|119305.1|119545.1|119400.1|119457.5|119305.1|42
1637322900000|2021-11-19 11:55:00|119514.5|119314.5|119523.1|119323.1|119523.1|119370.1|119460.1|119314.5|11
1637323200000|2021-11-19 12:00:00|119460.5|119360.5|119442.8|119342.8|119508.6|119370.6|119440.3|119299|28
1637323500000|2021-11-19 12:05:00|119438.1|119338.1|119443.6|119243.6|119488.1|119341.8|119400.1|119243.6|57
1637323800000|2021-11-19 12:10:00|119444.1|119244.1|119440.1|119240.1|119446.6|119246.6|119440.1|119240.1|5
1637324100000|2021-11-19 12:15:00|119451.4|119251.4|119430.1|119230.1|119465|119265|119430.1|119230.1|27
1637324400000|2021-11-19 12:20:00|119349.1|119249.1|119415.1|119215.1|119415.1|119249.1|119349.1|119160|39
1637324700000|2021-11-19 12:25:00|119423.4|119223.4|119463.7|119263.7|119500.1|119300.1|119395.1|119195.1|72
1637325000000|2021-11-19 12:30:00|119464.2|119264.2|119461.2|119261.2|119479.5|119279.5|119439.1|119239.1|64
1637325300000|2021-11-19 12:35:00|119457.9|119257.9|119429.1|119229.1|119457.9|119257.9|119425.1|119225.1|19
1637325600000|2021-11-19 12:40:00|119428.6|119228.6|119440.1|119240.1|119442.5|119242.5|119428.1|119228.1|14
1637325900000|2021-11-19 12:45:00|119443.1|119243.1|119435.3|119335.3|119474.1|119335.3|119418.1|119235.1|31
1637326200000|2021-11-19 12:50:00|119433.8|119333.8|119465|119365|119518.1|119388.6|119432.6|119277.8|64
1637326500000|2021-11-19 12:55:00|119465.5|119365.5|119528.6|119328.6|119569.6|119423.1|119465.5|119327.1|54
1637326800000|2021-11-19 13:00:00|119528.1|119328.1|119532.1|119332.1|119534.6|119334.6|119526.6|119326.6|15
1637327100000|2021-11-19 13:05:00|119531.6|119331.6|119465|119365|119531.6|119372.5|119455|119321.8|13
1637327400000|2021-11-19 13:10:00|119510.7|119310.7|119441.1|119341.1|119511.3|119363.4|119436.1|119288.5|34
1637327700000|2021-11-19 13:15:00|119440.1|119340.1|119479.1|119279.1|119495.1|119340.1|119425.5|119275.1|16
1637328000000|2021-11-19 13:20:00|119480.1|119280.1|119390.1|119290.1|119480.1|119295.1|119390.1|119220.1|29
1637328300000|2021-11-19 13:25:00|119428.8|119228.8|119415.2|119215.2|119428.8|119228.8|119415.2|119215.2|9
1637328600000|2021-11-19 13:30:00|119419.5|119219.5|119390.1|119190.1|119420.1|119250.1|119335.1|119188.6|20
1637328900000|2021-11-19 13:35:00|119385.1|119185.1|119350.1|119250.1|119390.1|119250.1|119335.1|119175.1|9
1637329200000|2021-11-19 13:40:00|119393|119193|119341.2|119141.2|119397.5|119197.5|119341.2|119141.2|25
1637329500000|2021-11-19 13:45:00|119340.7|119140.7|119334|119134|119344|119178.9|119278.9|119134|10
1637329800000|2021-11-19 13:50:00|119342.4|119142.4|119337.4|119137.4|119362.8|119217.4|119308.8|119122.4|24
1637330100000|2021-11-19 13:55:00|119341.8|119141.8|119376.3|119176.3|119387.5|119231.3|119316.1|119141.8|29
1637330400000|2021-11-19 14:00:00|119376.1|119176.1|119352.5|119152.5|119376.1|119176.1|119352.5|119152.5|27
1637330700000|2021-11-19 14:05:00|119354.5|119154.5|119269.7|119069.7|119354.5|119161.1|119195|119043.5|56
1637331000000|2021-11-19 14:10:00|119269.2|119069.2|119192.5|118992.5|119274.1|119095|119161.5|118980.1|42
1637331300000|2021-11-19 14:15:00|119196.1|118996.1|119188.5|118988.5|119255.5|119081.5|119152.5|118985|59
1637331600000|2021-11-19 14:20:00|119190.1|118990.1|119125|119025|119228.5|119045|119110.1|118966.1|47
1637331900000|2021-11-19 14:25:00|119192|118992|119150|119050|119202.1|119050|119125|118980.1|36
1637332200000|2021-11-19 14:30:00|119149|119049|119188.9|118988.9|119206.5|119069.2|119113.3|118960.3|57
1637332500000|2021-11-19 14:35:00|119183.9|118983.9|119190|118990|119190|118990|119183.9|118983.9|18
1637332800000|2021-11-19 14:40:00|119192|118992|119195|118995|119200|119000|119190|118990|8
1637333100000|2021-11-19 14:45:00|119194.5|118994.5|119196.7|118996.7|119196.7|118996.7|119187|118987|11
1637333400000|2021-11-19 14:50:00|119191.7|118991.7|119203.5|119003.5|119212.5|119012.5|119185.5|118985.5|26
1637333700000|2021-11-19 14:55:00|119206.1|119006.1|119223|119023|119234|119034|119206.1|119006.1|26
1637334000000|2021-11-19 15:00:00|119223.2|119023.2|119307.3|119107.3|119307.3|119160.1|119223.2|119023.2|41
1637334300000|2021-11-19 15:05:00|119247.3|119147.3|119297.1|119097.1|119308.8|119149.8|119244.8|119089.8|31
1637334600000|2021-11-19 15:10:00|119254.8|119154.8|119266.8|119066.8|119309.8|119154.8|119194.8|119039.8|61
1637334900000|2021-11-19 15:15:00|119264.8|119064.8|119177.5|119077.5|119264.8|119098.5|119177.5|119060|22
1637335200000|2021-11-19 15:20:00|119176.8|119076.8|119202.2|119002.2|119227.7|119082.8|119145.7|119002.2|66
1637335500000|2021-11-19 15:25:00|119200.2|119000.2|119209|119009|119230.2|119030.2|119200.2|119000.2|25
1637335800000|2021-11-19 15:30:00|119208.5|119008.5|119207.5|119007.5|119211|119011|119202|119002|13
1637336100000|2021-11-19 15:35:00|119195|118995|119120.1|119020.1|119195|119032.5|119115|118986.2|21
1637336400000|2021-11-19 15:40:00|119109|119009|119130|118930|119162.4|119009|119068.5|118930|33
1637336700000|2021-11-19 15:45:00|119138.1|118938.1|119213.9|119013.9|119235|119035.1|119112.5|118938.1|16
1637337000000|2021-11-19 15:50:00|119203.9|119003.9|119176.9|118976.9|119203.9|119003.9|119163.9|118963.9|3
1637337600000|2021-11-19 16:00:00|119216.1|119016.1|119180.1|119080.1|119220.1|119080.1|119165.1|119003.9|14
1637337900000|2021-11-19 16:05:00|119175.2|119075.2|119193.7|119093.7|119196.1|119096.1|119175.2|119075.2|50
1637338200000|2021-11-19 16:10:00|119193.2|119093.2|119191.1|119091.1|119278|119114.5|119186.1|119064|71
1637338500000|2021-11-19 16:15:00|119195.2|119095.2|119166.1|119066.1|119195.2|119095.2|119161.1|119061.1|28
1637338800000|2021-11-19 16:20:00|119156.3|119056.3|119144.5|119044.5|119161.1|119061.1|119140.7|119040.7|23
1637339100000|2021-11-19 16:25:00|119144|119044|119225|119025|119238.9|119071|119144|119020.5|34
1637339400000|2021-11-19 16:30:00|119170.1|119070.1|119225|119025|119226.5|119070.1|119165|119023.5|6
1637339700000|2021-11-19 16:35:00|119180|119080|119176|119076|119182.5|119082.5|119175|119075|6
1637340000000|2021-11-19 16:40:00|119176.1|119076.1|119205|119105|119220.1|119120.1|119176.1|119076.1|17
1637340300000|2021-11-19 16:45:00|119250.5|119050.5|119245.1|119045.1|119250.5|119084.4|119171|119025|24
1637340900000|2021-11-19 16:55:00|119246.1|119046.1|119205.5|119105.5|119253|119105.5|119175|119045.1|10
1637341200000|2021-11-19 17:00:00|119207.1|119107.1|119204|119104|119207.1|119107.1|119190|119090|9
1637341500000|2021-11-19 17:05:00|119195.3|119095.3|119260|119060|119268.2|119111.5|119185|119060|22
1637341800000|2021-11-19 17:10:00|119253.5|119053.5|119250|119050|119253.5|119110.1|119190.1|119050|13
1637342100000|2021-11-19 17:15:00|119251.5|119051.5|119255|119055|119255|119055|119251.5|119051.5|2
1637342400000|2021-11-19 17:20:00|119254|119054|119245.5|119045.5|119254|119054|119245.5|119045.5|4
1637342700000|2021-11-19 17:25:00|119190.1|119090.1|119170.1|119070.1|119230|119095|119170.1|119025|19
1637343000000|2021-11-19 17:30:00|119170|119070|119170|119070|119170|119070|119165|119065|4
1637343300000|2021-11-19 17:35:00|119171.5|119071.5|119243|119043|119243.5|119086.1|119171.5|119037|19
1637343600000|2021-11-19 17:40:00|119242.5|119042.5|119281|119081|119295|119095|119242.5|119042.5|49
1637343900000|2021-11-19 17:45:00|119283.5|119083.5|119316.2|119116.2|119316.7|119116.7|119283.5|119083.5|37
1637344200000|2021-11-19 17:50:00|119315.2|119115.2|119279.5|119079.5|119326|119126|119279.5|119079.5|54
1637344500000|2021-11-19 17:55:00|119279|119079|119285.1|119085.1|119292|119092|119275.1|119075.1|17
1637344800000|2021-11-19 18:00:00|119285.6|119085.6|119285.5|119185.5|119324.8|119186|119242|119085.6|41
1637345100000|2021-11-19 18:05:00|119287|119187|119329.6|119129.6|119367.5|119220.6|119287|119129.6|41
1637345400000|2021-11-19 18:10:00|119329.1|119129.1|119333|119133|119338.5|119138.5|119326.6|119126.6|14
1637345700000|2021-11-19 18:15:00|119333.5|119133.5|119333.5|119133.5|119333.5|119133.5|119333.5|119133.5|1
1637346000000|2021-11-19 18:20:00|119335|119135|119342.8|119142.8|119342.8|119142.8|119335|119135|9
1637346300000|2021-11-19 18:25:00|119343.3|119143.3|119344.3|119144.3|119350.5|119150.5|119343.3|119143.3|5
1637346600000|2021-11-19 18:30:00|119347.8|119147.8|119358|119158|119361.5|119161.5|119347.8|119147.8|12
1637346900000|2021-11-19 18:35:00|119320.5|119220.5|119348|119248|119385|119248|119320.5|119184.5|19
1637347200000|2021-11-19 18:40:00|119348.5|119248.5|119384.6|119184.6|119403.5|119291.5|119348.5|119184.6|64
1637347500000|2021-11-19 18:45:00|119384.1|119184.1|119340.6|119240.6|119401.5|119240.6|119336.3|119181.7|31
1637347800000|2021-11-19 18:50:00|119341.1|119241.1|119341.1|119241.1|119341.1|119241.1|119341.1|119241.1|1
1637348100000|2021-11-19 18:55:00|119343.1|119243.1|119348.5|119248.5|119355|119255|119343.1|119243.1|15
1637348400000|2021-11-19 19:00:00|119346|119246|119346|119246|119348.5|119248.5|119344|119244|6
1637348700000|2021-11-19 19:05:00|119344.5|119244.5|119346|119246|119346|119246|119344.5|119244.5|2
1637349000000|2021-11-19 19:10:00|119344.5|119244.5|119339.6|119239.6|119346|119246|119333|119233|9
1637349300000|2021-11-19 19:15:00|119339.1|119239.1|119336.6|119236.6|119345.5|119245.5|119336.1|119236.1|18
1637349600000|2021-11-19 19:20:00|119336.1|119236.1|119339.6|119239.6|119392.5|119239.6|119332|119185.1|14
1637349900000|2021-11-19 19:25:00|119385.1|119185.1|119320|119220|119385.1|119230.5|119313.5|119139.7|17
1637350200000|2021-11-19 19:30:00|119321.5|119221.5|119380.1|119180.1|119385|119240|119321.5|119175.1|17
1637350500000|2021-11-19 19:35:00|119375.1|119175.1|119356.7|119156.7|119375.1|119175.1|119344.6|119144.6|14
1637350800000|2021-11-19 19:40:00|119339.7|119139.7|119356.7|119156.7|119356.7|119156.7|119329.7|119129.7|3
1637351100000|2021-11-19 19:45:00|119342.9|119142.9|119375.1|119175.1|119376.3|119176.3|119342.9|119142.9|9
1637351400000|2021-11-19 19:50:00|119370.1|119170.1|119370.1|119170.1|119377.8|119177.8|119370.1|119170.1|3
1637352000000|2021-11-19 20:00:00|119370|119170|119396.5|119196.5|119400.5|119200.5|119363.2|119163.2|33
1637352300000|2021-11-19 20:05:00|119397|119197|119403|119203|119403.5|119203.5|119385|119185|37
1637352600000|2021-11-19 20:10:00|119403.5|119203.5|119399.2|119199.2|119403.5|119203.5|119399.2|119199.2|11
1637352900000|2021-11-19 20:15:00|119398.7|119198.7|119397|119197|119398.7|119198.7|119395|119195|12
1637353200000|2021-11-19 20:20:00|119397.5|119197.5|119405|119205|119405|119205|119397.5|119197.5|22
1637353500000|2021-11-19 20:25:00|119404.5|119204.5|119361.5|119261.5|119408.9|119261.5|119361.5|119204.5|7
1637353800000|2021-11-19 20:30:00|119359|119259|119361|119261|119361|119261|119358.5|119258.5|9
1637354100000|2021-11-19 20:35:00|119363|119263|119372|119272|119378.5|119278.5|119363|119263|8
1637354400000|2021-11-19 20:40:00|119371|119271|119426.1|119226.1|119431|119287.8|119371|119225|20
1637354700000|2021-11-19 20:45:00|119425.6|119225.6|119370.1|119170.1|119425.6|119225.6|119367.6|119167.6|23
1637355000000|2021-11-19 20:50:00|119369.6|119169.6|119387.1|119187.1|119387.1|119187.1|119366.8|119166.8|14
1637355300000|2021-11-19 20:55:00|119387|119187|119401|119201|119406.4|119206.4|119352.6|119152.6|41
1637539200000|2021-11-22 00:00:00|119397.5|119197.5|119103.2|118903.2|119397.5|119197.5|119091|118852.6|250
1637539500000|2021-11-22 00:05:00|119108|118908|119053.1|118953.1|119112.2|118971.8|119042.5|118873.8|294
1637539800000|2021-11-22 00:10:00|119057.5|118957.5|119004.5|118904.5|119063.1|118963.1|118962|118862|307
1637540100000|2021-11-22 00:15:00|119004|118904|118980.1|118880.1|119040.8|118940.8|118967|118867|177
1637540400000|2021-11-22 00:20:00|118979.1|118879.1|118960|118860|118989|118889|118957.5|118857.5|172
1637540700000|2021-11-22 00:25:00|118959.3|118859.3|118899|118799|118961.5|118861.5|118893.5|118793.5|164
1637541000000|2021-11-22 00:30:00|118899.1|118799.1|118984.1|118884.1|119005.5|118905.5|118895|118795|240
1637541300000|2021-11-22 00:35:00|118989.5|118889.5|118995|118895|119013|118913|118961.5|118861.5|186
1637541600000|2021-11-22 00:40:00|118994.5|118894.5|119070.6|118970.6|119070.6|118970.6|118986.5|118886.5|155
1637541900000|2021-11-22 00:45:00|119075|118975|119077.9|118977.9|119116|119016|119064.9|118964.9|223
1637542200000|2021-11-22 00:50:00|119078.5|118978.5|119135.1|119035.1|119235|119078.1|119070.2|118970.2|169
1637542500000|2021-11-22 00:55:00|119134.7|119034.7|119057.5|118957.5|119134.7|119034.7|119032.3|118932.3|324
1637542800000|2021-11-22 01:00:00|119051.9|118951.9|119024.1|118924.1|119070.5|118970.5|119012.1|118912.1|187
1637543100000|2021-11-22 01:05:00|119023.5|118923.5|119047.1|118947.1|119050.1|118950.1|118996.5|118896.5|145
1637543400000|2021-11-22 01:10:00|119045.5|118945.5|119098.1|118998.1|119205|119028.6|119045.5|118934|215
1637543700000|2021-11-22 01:15:00|119095.5|118995.5|119001.5|118901.5|119096.7|118996.7|118997.1|118897.1|267
1637544000000|2021-11-22 01:20:00|119002|118902|118982.1|118882.1|119042.2|118942.2|118971.5|118871.5|190
1637544300000|2021-11-22 01:25:00|118982.6|118882.6|118989.5|118889.5|118990.5|118890.5|118960.5|118860.5|196
1637544600000|2021-11-22 01:30:00|118990.5|118890.5|118911.9|118811.9|119008.1|118908.1|118905.5|118805.5|228
1637544900000|2021-11-22 01:35:00|118919.5|118819.5|118912.1|118812.1|118956.5|118856.5|118902.5|118802.5|190
1637545200000|2021-11-22 01:40:00|118906.5|118806.5|118827|118727|118906.5|118806.5|118825|118725|256
1637545500000|2021-11-22 01:45:00|118826.5|118726.5|118882.7|118782.7|118904.1|118804.1|118815.5|118715.5|203
1637545800000|2021-11-22 01:50:00|118883.7|118783.7|118834.4|118734.4|118883.7|118783.7|118807.1|118707.1|275
1637546100000|2021-11-22 01:55:00|118832.4|118732.4|118923.9|118823.9|119111|118892.1|118831.9|118731.9|300
1637546400000|2021-11-22 02:00:00|118918.7|118818.7|118852|118752|118918.7|118818.7|118818.2|118718.2|287
1637546700000|2021-11-22 02:05:00|118852.5|118752.5|118836.3|118736.3|118882.1|118782.1|118830.4|118730.4|212
1637547000000|2021-11-22 02:10:00|118835.5|118735.5|118802|118702|118844.1|118744.1|118778.6|118678.6|298
1637547300000|2021-11-22 02:15:00|118802.6|118702.6|118822|118722|118831.7|118731.7|118802.6|118702.6|188
1637547600000|2021-11-22 02:20:00|118822.2|118722.2|118862.6|118762.6|118862.6|118762.6|118795.5|118695.5|242
1637547900000|2021-11-22 02:25:00|118863.6|118763.6|118882.5|118782.5|118885.7|118785.7|118829.5|118729.5|183
1637548200000|2021-11-22 02:30:00|118880|118780|118920.5|118820.5|118922|118822|118880|118780|189
1637548500000|2021-11-22 02:35:00|118921|118821|118909|118809|118931.5|118831.5|118899.7|118799.7|209
1637548800000|2021-11-22 02:40:00|118909.5|118809.5|118899.5|118799.5|118920|118820|118896.5|118796.5|240
1637549100000|2021-11-22 02:45:00|118900|118800|118930|118830|118940.2|118840.2|118899|118799|177
1637549400000|2021-11-22 02:50:00|118929.1|118829.1|118920.5|118820.5|118937.5|118837.5|118906.5|118806.5|75
1637549700000|2021-11-22 02:55:00|118919.6|118819.6|118851|118751|118921.1|118821.1|118845|118745|129
1637550000000|2021-11-22 03:00:00|118852.6|118752.6|118868.1|118768.1|118873.6|118773.6|118829.2|118729.2|171
1637550300000|2021-11-22 03:05:00|118868.4|118768.4|118868.7|118768.7|118880.1|118780.1|118848.5|118748.5|129
1637550600000|2021-11-22 03:10:00|118867.6|118767.6|118865|118765|118879.5|118779.5|118855|118755|105
1637550900000|2021-11-22 03:15:00|118861.5|118761.5|118882.2|118782.2|118901.7|118801.7|118851.5|118751.5|131
1637551200000|2021-11-22 03:20:00|118882.5|118782.5|118911.7|118811.7|118925|118825|118873.5|118773.5|140
1637551500000|2021-11-22 03:25:00|118910.9|118810.9|118890|118790|118911.4|118811.4|118871|118771|134
1637551800000|2021-11-22 03:30:00|118890.5|118790.5|118949.5|118849.5|118990.7|118890.7|118890.5|118790.5|195
1637552100000|2021-11-22 03:35:00|118952.6|118852.6|118942|118842|118974.5|118874.5|118915.5|118815.5|133
1637552400000|2021-11-22 03:40:00|118946.1|118846.1|118933.5|118833.5|118954.1|118854.1|118932.5|118832.5|33
1637552700000|2021-11-22 03:45:00|118938.5|118838.5|118943.5|118843.5|118970|118870|118930.5|118830.5|78
1637553000000|2021-11-22 03:50:00|118941.8|118841.8|118880|118780|118943.5|118843.5|118880|118780|110
1637553300000|2021-11-22 03:55:00|118880.7|118780.7|118880.5|118780.5|118920.5|118820.5|118879.5|118779.5|141
1637553600000|2021-11-22 04:00:00|118880|118780|118885.5|118785.5|118889.1|118789.1|118869.1|118769.1|284
1637553900000|2021-11-22 04:05:00|118885|118785|118867.8|118767.8|118896|118796|118856.5|118756.5|290
1637554200000|2021-11-22 04:10:00|118867.9|118767.9|118840.5|118740.5|118869.2|118769.2|118840.5|118740.5|365
1637554500000|2021-11-22 04:15:00|118842.5|118742.5|118837.5|118737.5|118846.4|118746.4|118798.5|118698.5|218
1637554800000|2021-11-22 04:20:00|118837|118737|118799.7|118699.7|118838.5|118738.5|118794.1|118694.1|227
1637555100000|2021-11-22 04:25:00|118799.5|118699.5|118804.5|118704.5|118830.1|118730.1|118781.2|118681.2|278
1637555400000|2021-11-22 04:30:00|118809.5|118709.5|118805|118705|118819.6|118719.6|118795|118695|144
1637555700000|2021-11-22 04:35:00|118800.5|118700.5|118786.1|118686.1|118806.1|118706.1|118782.1|118682.1|181
1637556000000|2021-11-22 04:40:00|118784.5|118684.5|118831.8|118731.8|118841.1|118741.1|118782|118682|158
1637556300000|2021-11-22 04:45:00|118833.4|118733.4|118778.5|118678.5|118847.6|118747.6|118778.5|118678.5|157
1637556600000|2021-11-22 04:50:00|118778.2|118678.2|118809.5|118709.5|118817.5|118717.5|118774.5|118674.5|81
1637556900000|2021-11-22 04:55:00|118808.5|118708.5|118846.5|118746.5|118861.5|118761.5|118799.5|118699.5|189
1637557200000|2021-11-22 05:00:00|118848.5|118748.5|118840|118740|118852.2|118752.2|118819.4|118719.4|112
1637557500000|2021-11-22 05:05:00|118839.8|118739.8|118812.2|118712.2|118841.5|118741.5|118801.1|118701.1|95
1637557800000|2021-11-22 05:10:00|118812.5|118712.5|118812|118712|118813.5|118713.5|118805|118705|53
1637558100000|2021-11-22 05:15:00|118812.5|118712.5|118807.5|118707.5|118812.5|118712.5|118777.1|118677.1|119
1637558400000|2021-11-22 05:20:00|118802.4|118702.4|118813.5|118713.5|118824|118724|118800.4|118700.4|123
1637558700000|2021-11-22 05:25:00|118814|118714|118805|118705|118814.5|118714.5|118802|118702|120
1637559000000|2021-11-22 05:30:00|118799.1|118699.1|118814.1|118714.1|118833.5|118733.5|118796.5|118696.5|86
1637559300000|2021-11-22 05:35:00|118813.5|118713.5|118823|118723|118836.5|118736.5|118813.5|118713.5|103
1637559600000|2021-11-22 05:40:00|118823.4|118723.4|118843|118743|118846.4|118746.4|118818.4|118718.4|77
1637559900000|2021-11-22 05:45:00|118842.5|118742.5|118846.5|118746.5|118855|118755|118838.1|118738.1|161
1637560200000|2021-11-22 05:50:00|118846.4|118746.4|118875.4|118775.4|118884.4|118784.4|118835.9|118735.9|137
1637560500000|2021-11-22 05:55:00|118876.4|118776.4|118844.2|118744.2|118887.6|118787.6|118839.5|118739.5|184
1637560800000|2021-11-22 06:00:00|118843|118743|118740.5|118640.5|118843|118743|118733.1|118633.1|243
1637561100000|2021-11-22 06:05:00|118739.5|118639.5|118742.5|118642.5|118751|118651|118707|118607|218
1637561400000|2021-11-22 06:10:00|118745.5|118645.5|118758.5|118658.5|118760.4|118660.4|118715|118615|187
1637561700000|2021-11-22 06:15:00|118758|118658|118734.5|118634.5|118758|118658|118734.4|118634.4|133
1637562000000|2021-11-22 06:20:00|118727.5|118627.5|118711.5|118611.5|118732|118632|118698.5|118598.5|183
1637562300000|2021-11-22 06:25:00|118716.5|118616.5|118659.5|118559.5|118720.7|118620.7|118659.5|118559.5|279
1637562600000|2021-11-22 06:30:00|118659.9|118559.9|118673|118573|118711.4|118611.4|118625.2|118525.2|193
1637562900000|2021-11-22 06:35:00|118673.2|118573.2|118665.4|118565.4|118704.6|118604.6|118627.9|118527.9|139
1637563200000|2021-11-22 06:40:00|118665|118565|118696.9|118596.9|118697.2|118597.2|118660.1|118560.1|67
1637563500000|2021-11-22 06:45:00|118694.7|118594.7|118745.5|118645.5|118750.7|118650.7|118694.5|118594.5|100
1637563800000|2021-11-22 06:50:00|118744.1|118644.1|118797.1|118697.1|118800.5|118700.5|118743.2|118643.2|78
1637564100000|2021-11-22 06:55:00|118797.9|118697.9|118814|118714|118817.1|118717.1|118795|118695|95
1637564400000|2021-11-22 07:00:00|118815|118715|118830.5|118730.5|118844.1|118744.1|118808.4|118708.4|47
1637564700000|2021-11-22 07:05:00|118833.5|118733.5|118833.5|118733.5|118850.1|118750.1|118833|118733|44
1637565000000|2021-11-22 07:10:00|118833|118733|118805|118705|118845|118745|118805|118705|56
1637565300000|2021-11-22 07:15:00|118784|118684|118720.2|118620.2|118784|118684|118719|118619|74
1637565600000|2021-11-22 07:20:00|118719|118619|118730.3|118630.3|118734.6|118634.6|118702|118602|111
1637565900000|2021-11-22 07:25:00|118731.3|118631.3|118767.1|118667.1|118825.6|118667.1|118725.9|118588.2|82
1637566200000|2021-11-22 07:30:00|118777.3|118677.3|118782.5|118682.5|118819.1|118690.7|118768.6|118616.6|143
1637566500000|2021-11-22 07:35:00|118788.7|118688.7|118839.3|118739.3|118913|118741.7|118785|118661|156
1637566800000|2021-11-22 07:40:00|118839.2|118739.2|118839.9|118739.9|118859.4|118759.4|118823|118723|95
1637567100000|2021-11-22 07:45:00|118839.4|118739.4|118837.4|118737.4|118843.7|118743.7|118835.5|118735.5|40
1637567400000|2021-11-22 07:50:00|118838.6|118738.6|118834.5|118734.5|118839.7|118739.7|118803.1|118703.1|87
1637567700000|2021-11-22 07:55:00|118834.9|118734.9|118849|118749|118850.4|118750.4|118834.5|118734.5|78
1637568000000|2021-11-22 08:00:00|118846|118746|118817.7|118717.7|118852.4|118752.4|118816.4|118716.4|59
1637568300000|2021-11-22 08:05:00|118818|118718|118808.4|118708.4|118825.9|118725.9|118807.1|118707.1|123
1637568600000|2021-11-22 08:10:00|118808.9|118708.9|118822|118722|118823.5|118723.5|118807.5|118707.5|88
1637568900000|2021-11-22 08:15:00|118821|118721|118815.5|118715.5|118949.2|118749.2|118814.5|118670.9|171
1637569200000|2021-11-22 08:20:00|118815.8|118715.8|118793.2|118693.2|118818|118718|118788.9|118688.9|213
1637569500000|2021-11-22 08:25:00|118793.7|118693.7|118859.5|118759.5|118917.3|118817.3|118792.9|118692.9|242
1637569800000|2021-11-22 08:30:00|118854.1|118754.1|118841.5|118741.5|118854.1|118754.1|118825.9|118725.9|141
1637570100000|2021-11-22 08:35:00|118841.3|118741.3|118850|118750|118871.7|118771.7|118835.6|118735.6|137
1637570400000|2021-11-22 08:40:00|118849.5|118749.5|118822.2|118722.2|118852|118752|118809.6|118709.6|89
1637570700000|2021-11-22 08:45:00|118823.9|118723.9|118840.1|118740.1|118852.2|118752.2|118819.5|118719.5|130
1637571000000|2021-11-22 08:50:00|118840|118740|118895.4|118795.4|118953.5|118805|118840|118727.5|147
1637571300000|2021-11-22 08:55:00|118894.4|118794.4|118957.5|118757.5|118985.3|118802.4|118894.4|118750.7|211
1637571600000|2021-11-22 09:00:00|118966.5|118766.5|118959.1|118759.1|118977.9|118825.9|118917.3|118759.1|35
1637571900000|2021-11-22 09:05:00|118958.1|118758.1|118925.5|118725.5|118958.1|118789.5|118879.1|118725|18
1637572200000|2021-11-22 09:10:00|118926|118726|118940.8|118740.8|118943.5|118743.5|118926|118726|27
1637572500000|2021-11-22 09:15:00|118945.8|118745.8|118908.5|118708.5|118950|118750|118908.5|118708.5|17
1637572800000|2021-11-22 09:20:00|118855|118755|118853.9|118753.9|118898.5|118758.5|118850.5|118697.8|11
1637573100000|2021-11-22 09:25:00|118855.7|118755.7|118897.5|118697.5|118897.5|118755.7|118853.9|118697|6
1637573400000|2021-11-22 09:30:00|118895|118695|118840|118740|118898|118740|118840|118695|4
1637573700000|2021-11-22 09:35:00|118840.5|118740.5|118905.3|118705.3|118906.8|118750.1|118840.5|118705.3|29
1637574000000|2021-11-22 09:40:00|118908.8|118708.8|118916.3|118716.3|118916.3|118716.3|118906|118706|15
1637574300000|2021-11-22 09:45:00|118915.3|118715.3|118915.3|118715.3|118916.3|118716.3|118915.3|118715.3|9
1637574600000|2021-11-22 09:50:00|118920|118720|118920|118720|118920|118720|118920|118720|1
1637574900000|2021-11-22 09:55:00|118922|118722|118925|118725|118925.1|118725.1|118921.5|118721.5|4
1637575200000|2021-11-22 10:00:00|118931|118731|118942.3|118742.3|118943|118743|118931|118731|15
1637575500000|2021-11-22 10:05:00|118942.8|118742.8|118942.8|118742.8|118942.8|118742.8|118942.8|118742.8|1
1637575800000|2021-11-22 10:10:00|118943.8|118743.8|118930|118730|118943.8|118743.8|118930|118730|20
1637576100000|2021-11-22 10:15:00|118924.8|118724.8|118905|118705|118925.5|118725.5|118897.5|118697.5|34
1637576700000|2021-11-22 10:25:00|118900|118700|118878|118678|118900|118700|118877.5|118677.5|5
1637577000000|2021-11-22 10:30:00|118878.5|118678.5|118803.1|118703.1|118900|118722.5|118798.8|118650.5|46
1637577300000|2021-11-22 10:35:00|118802.6|118702.6|118806|118706|118812.3|118712.3|118797.5|118697.5|36
1637577600000|2021-11-22 10:40:00|118806.5|118706.5|118808|118708|118818|118718|118806|118706|32
1637577900000|2021-11-22 10:45:00|118811.5|118711.5|118833.1|118733.1|118881|118737|118811.5|118677.5|34
1637578200000|2021-11-22 10:50:00|118832.6|118732.6|118821.3|118721.3|118832.6|118732.6|118821.3|118721.3|11
1637578500000|2021-11-22 10:55:00|118818.3|118718.3|118872|118672|118872|118718.3|118815.3|118672|6
1637578800000|2021-11-22 11:00:00|118877|118677|118870.5|118670.5|118877|118677|118869.8|118669.8|6
1637579100000|2021-11-22 11:05:00|118818.9|118718.9|118882.5|118682.5|118886.3|118721|118818.9|118672|11
1637579400000|2021-11-22 11:10:00|118884|118684|118840.1|118740.1|118886.9|118740.1|118833.9|118682.1|15
1637579700000|2021-11-22 11:15:00|118840.6|118740.6|118883.9|118683.9|118884.1|118741.9|118834.6|118683.9|26
1637580000000|2021-11-22 11:20:00|118883.4|118683.4|118902.4|118702.4|118908.5|118743.9|118834.7|118682.9|27
1637580300000|2021-11-22 11:25:00|118903.4|118703.4|118835.1|118735.1|118904.5|118744.5|118832.6|118702.1|10
1637580600000|2021-11-22 11:30:00|118838.5|118738.5|118840.1|118740.1|118840.1|118740.1|118838.5|118738.5|2
1637580900000|2021-11-22 11:35:00|118841|118741|118904.5|118704.5|118904.5|118760.4|118841|118700.5|40
1637581200000|2021-11-22 11:40:00|118906.5|118706.5|118910|118710|118920|118730.1|118830.1|118704.4|32
1637581500000|2021-11-22 11:45:00|118912|118712|118837.5|118737.5|118915|118745|118837.5|118685.1|25
1637581800000|2021-11-22 11:50:00|118838|118738|118917|118717|118919.5|118765|118838|118715|43
1637582100000|2021-11-22 11:55:00|118916.5|118716.5|118970.1|118770.1|118980.1|118780.1|118916.5|118716.5|41
1637582400000|2021-11-22 12:00:00|118969.5|118769.5|118943.5|118743.5|118977.5|118777.5|118943.5|118743.5|23
1637582700000|2021-11-22 12:05:00|118936.5|118736.5|118933.5|118733.5|118936.5|118736.5|118928.5|118728.5|4
1637583000000|2021-11-22 12:10:00|118931.5|118731.5|118911.2|118711.2|118931.5|118731.5|118911.2|118711.2|13
1637583300000|2021-11-22 12:15:00|118918.2|118718.2|118910.2|118710.2|118918.2|118718.2|118909.9|118709.9|16
1637583600000|2021-11-22 12:20:00|118930|118730|118910|118710|118942|118742|118892.3|118692.3|61
1637583900000|2021-11-22 12:25:00|118909.5|118709.5|118888|118688|118909.5|118709.5|118888|118688|34
1637584200000|2021-11-22 12:30:00|118888.9|118688.9|118805|118705|118888.9|118725.1|118789.6|118688.9|42
1637584500000|2021-11-22 12:35:00|118805.5|118705.5|118806|118706|118854|118708|118790.1|118654|23
1637584800000|2021-11-22 12:40:00|118806.5|118706.5|118809.5|118709.5|118809.5|118709.5|118800.2|118700.2|12
1637585100000|2021-11-22 12:45:00|118810|118710|118808.7|118708.7|118810|118710|118808.7|118708.7|11
1637585400000|2021-11-22 12:50:00|118810|118710|118818.5|118718.5|118821.2|118721.2|118810|118710|11
1637585700000|2021-11-22 12:55:00|118819|118719|118820.7|118720.7|118822|118722|118818.2|118718.2|12
1637586000000|2021-11-22 13:00:00|118821.7|118721.7|118873.4|118673.4|118873.9|118724.5|118816|118672.5|22
1637586300000|2021-11-22 13:05:00|118872.1|118672.1|118865.1|118665.1|118874.4|118719.5|118819.5|118665.1|17
1637586600000|2021-11-22 13:10:00|118865.5|118665.5|118895.5|118695.5|118902.5|118702.5|118865.5|118665.5|37
1637586900000|2021-11-22 13:15:00|118896|118696|118901|118701|118901|118701|118895.5|118695.5|4
1637587200000|2021-11-22 13:20:00|118910.5|118710.5|118914.5|118714.5|118922|118722|118910.5|118710.5|28
1637587500000|2021-11-22 13:25:00|118919|118719|118931.5|118731.5|118938.5|118738.5|118919|118719|17
1637587800000|2021-11-22 13:30:00|118931|118731|118876.5|118776.5|118931|118778.5|118870.7|118723.2|22
1637588100000|2021-11-22 13:35:00|118875.5|118775.5|118858.3|118758.3|118927|118779.5|118855|118717.9|31
1637588400000|2021-11-22 13:40:00|118855|118755|118888|118688|118896.5|118755.5|118848|118684|41
1637588700000|2021-11-22 13:45:00|118886.5|118686.5|118863.8|118663.8|118886.5|118686.5|118863.8|118663.8|14
1637589000000|2021-11-22 13:50:00|118864.8|118664.8|118810|118710|118876.5|118711.9|118806.5|118658.5|32
1637589300000|2021-11-22 13:55:00|118808.4|118708.4|118778.8|118678.8|118810|118710|118777|118677|51
1637589600000|2021-11-22 14:00:00|118777.5|118677.5|118880|118680|118952.9|118763.1|118777.1|118650.3|88
1637589900000|2021-11-22 14:05:00|118885|118685|118955.6|118755.6|118970.5|118798|118885|118685|44
1637590200000|2021-11-22 14:10:00|118951.4|118751.4|118951.4|118751.4|118951.4|118751.4|118951.4|118751.4|1
1637590500000|2021-11-22 14:15:00|118960|118760|119068.3|118868.3|119076.4|118876.4|118951.5|118760|33
1637590800000|2021-11-22 14:20:00|119073.3|118873.3|118991.5|118791.5|119073.3|118894.5|118985|118786.2|41
1637591100000|2021-11-22 14:25:00|118992.5|118792.5|118975|118775|118992.5|118792.5|118975|118775|14
1637591400000|2021-11-22 14:30:00|118976|118776|119006.5|118806.5|119006.5|118806.5|118976|118776|21
1637591700000|2021-11-22 14:35:00|119013.8|118813.8|118986.4|118886.4|119055.5|118904.5|118972.9|118809.5|57
1637592000000|2021-11-22 14:40:00|118998.5|118898.5|119020.3|118820.3|119081.4|118900.7|118988.7|118820.3|57
1637592300000|2021-11-22 14:45:00|119018.8|118818.8|118960|118760|119036.2|118885.5|118911.3|118712|88
1637592600000|2021-11-22 14:50:00|118920.1|118820.1|118950|118850|118976.3|118855|118900.1|118742.2|38
1637592900000|2021-11-22 14:55:00|118950.1|118850.1|119023.3|118823.3|119025.3|118873.9|118930.1|118801.5|35
1637593200000|2021-11-22 15:00:00|119022.8|118822.8|119090.4|118890.4|119090.4|118912|118947|118804.5|35
1637593500000|2021-11-22 15:05:00|119090.9|118890.9|119150.1|118950.1|119152.3|118952.3|119090.4|118890.4|38
1637593800000|2021-11-22 15:10:00|119151.6|118951.6|119127|119027|119194.6|119039.7|119127|118951.6|36
1637594100000|2021-11-22 15:15:00|119126.3|119026.3|119148.4|118948.4|119164.5|119028.7|119073.5|118911.4|35
1637594400000|2021-11-22 15:20:00|119149.4|118949.4|119116.2|118916.2|119149.4|118969|119059.2|118905.3|49
1637594700000|2021-11-22 15:25:00|119115.7|118915.7|119045|118945|119124|118955.7|119010.1|118870|62
1637595000000|2021-11-22 15:30:00|119048|118948|119075.4|118975.4|119121|118976.4|119039.7|118905.5|39
1637595300000|2021-11-22 15:35:00|119056.5|118956.5|119132|118932|119132|118974.3|119055|118922.3|17
1637595600000|2021-11-22 15:40:00|119137|118937|119133|118933|119137.5|118937.5|119132.5|118932.5|9
1637595900000|2021-11-22 15:45:00|119132.5|118932.5|119108.5|118908.5|119132.5|118964.4|119060.1|118903.5|22
1637596200000|2021-11-22 15:50:00|119108|118908|119075|118875|119118.5|118959.7|119055.7|118875|29
1637596500000|2021-11-22 15:55:00|119081.4|118881.4|119054.5|118854.5|119091.5|118926.3|118996.3|118854.5|72
1637596800000|2021-11-22 16:00:00|119055.5|118855.5|118999.2|118899.2|119057.8|118903.8|118985.1|118845|34
1637597100000|2021-11-22 16:05:00|119005.1|118905.1|119068.6|118868.6|119094|118943.5|119005.1|118859|38
1637597400000|2021-11-22 16:10:00|119061.4|118861.4|119085|118885|119088.2|118906.5|119006.5|118861.4|29
1637597700000|2021-11-22 16:15:00|119028|118928|119080|118880|119088.5|118928|119015|118865|23
1637598000000|2021-11-22 16:20:00|119089.9|118889.9|119113|118913|119134.9|118934.9|119069.5|118869.5|37
1637598300000|2021-11-22 16:25:00|119112.5|118912.5|119080.5|118880.5|119112.5|118912.5|119080.5|118880.5|16
1637598600000|2021-11-22 16:30:00|119080|118880|119113.3|118913.3|119113.3|118940.1|119040.1|118880|17
1637598900000|2021-11-22 16:35:00|119113.8|118913.8|119112.5|118912.5|119113.8|118913.8|119112.5|118912.5|2
1637599200000|2021-11-22 16:40:00|119123.5|118923.5|119104|119004|119125|119005|119075|118923.5|16
1637599500000|2021-11-22 16:45:00|119103.5|119003.5|119183.8|118983.8|119184|119036|119090.1|118950.5|21
1637599800000|2021-11-22 16:50:00|119182.5|118982.5|119197|118997|119197|119042.5|119125.2|118975.9|33
1637600100000|2021-11-22 16:55:00|119195|118995|119131.9|119031.9|119195|119050.1|119130.1|118995|22
1637600400000|2021-11-22 17:00:00|119132.4|119032.4|119136.2|119036.2|119140.5|119040.5|119120.8|119020.8|39
1637600700000|2021-11-22 17:05:00|119133.7|119033.7|119142.2|119042.2|119143.2|119043.2|119133.7|119033.7|13
1637601000000|2021-11-22 17:10:00|119141.7|119041.7|119139.7|119039.7|119142|119042|119137.2|119037.2|11
1637601300000|2021-11-22 17:15:00|119137.7|119037.7|119138.7|119038.7|119139.2|119039.2|119137.7|119037.7|5
1637601600000|2021-11-22 17:20:00|119139.2|119039.2|119118.2|119018.2|119139.2|119039.2|119118.2|119018.2|8
1637601900000|2021-11-22 17:25:00|119118.7|119018.7|119113.6|119013.6|119119.2|119019.2|119113.1|119013.1|6
1637602200000|2021-11-22 17:30:00|119114.1|119014.1|119113.6|118913.6|119129.5|119014.4|119087.5|118911.5|41
1637602500000|2021-11-22 17:35:00|119114.1|118914.1|119132.5|118932.5|119132.5|118932.5|119114.1|118914.1|7
1637603400000|2021-11-22 17:50:00|119130.5|118930.5|119131.1|118931.1|119131.1|118931.1|119129.9|118929.9|5
1637603700000|2021-11-22 17:55:00|119135|118935|119142|118942|119142.5|118942.5|119135|118935|10
1637604000000|2021-11-22 18:00:00|119141.5|118941.5|119149.3|118949.3|119149.3|118949.3|119141.5|118941.5|15
1637604300000|2021-11-22 18:05:00|119148.3|118948.3|119151.8|118951.8|119151.8|118951.8|119148.3|118948.3|5
1637604600000|2021-11-22 18:10:00|119163|118963|119171.1|118971.1|119175.7|118975.7|119163|118963|12
1637605200000|2021-11-22 18:20:00|119172.3|118972.3|119171|118971|119172.3|118972.3|119170|118970|5
1637605500000|2021-11-22 18:25:00|119170|118970|119170|118970|119170|118970|119170|118970|1
1637606100000|2021-11-22 18:35:00|119169.5|118969.5|119169.5|118969.5|119169.5|118969.5|119169.5|118969.5|1
1637606400000|2021-11-22 18:40:00|119174.4|118974.4|119181.5|118981.5|119181.5|118981.5|119174.4|118974.4|5
1637607000000|2021-11-22 18:50:00|119182|118982|119183.4|118983.4|119183.9|118983.9|119182|118982|5
1637607300000|2021-11-22 18:55:00|119183.9|118983.9|119183.9|118983.9|119183.9|118983.9|119183.9|118983.9|1
1637607600000|2021-11-22 19:00:00|119183.4|118983.4|119182.4|118982.4|119183.4|118983.4|119182.4|118982.4|3
1637609400000|2021-11-22 19:30:00|119181.4|118981.4|119126.2|119026.2|119181.4|119027.2|119120.9|118975.9|10
1637609700000|2021-11-22 19:35:00|119185.7|118985.7|119186.2|118986.2|119186.2|118986.2|119185.7|118985.7|2
1637610000000|2021-11-22 19:40:00|119187.2|118987.2|119187.2|118987.2|119187.2|118987.2|119187.2|118987.2|1
1637610900000|2021-11-22 19:55:00|119140.2|119040.2|119158.3|119058.3|119158.3|119058.3|119140.2|119040.2|9
1637625600000|2021-11-23 00:00:00|119180.8|118919.2|119009.2|118909.2|119190.8|118965.3|118952.9|118852.9|241
1637625900000|2021-11-23 00:05:00|119009.7|118909.7|118983|118883|119050.6|118950.6|118946.5|118846.5|370
1637626200000|2021-11-23 00:10:00|118987.1|118887.1|119020.7|118920.7|119087.1|118949.3|118936.4|118836.4|212
1637626500000|2021-11-23 00:15:00|119021.2|118921.2|118907.4|118807.4|119021.2|118921.2|118901.6|118801.6|303
1637626800000|2021-11-23 00:20:00|118907.2|118807.2|118946.5|118846.5|118976|118876|118906.1|118806.1|246
1637627100000|2021-11-23 00:25:00|118947|118847|118903.5|118803.5|118960|118860|118903.5|118803.5|117
1637627400000|2021-11-23 00:30:00|118900.9|118800.9|118959.1|118859.1|118962|118862|118886.5|118786.5|226
1637627700000|2021-11-23 00:35:00|118959.9|118859.9|118945.9|118845.9|118979|118879|118917.5|118817.5|235
1637628000000|2021-11-23 00:40:00|118943.5|118843.5|118912.8|118812.8|118947|118847|118895|118795|203
1637628300000|2021-11-23 00:45:00|118913|118813|118979|118879|118979|118879|118901.7|118801.7|205
1637628600000|2021-11-23 00:50:00|118975|118875|119001|118901|119011.5|118911.5|118971.2|118871.2|228
1637628900000|2021-11-23 00:55:00|119001.5|118901.5|118927.5|118827.5|119001.5|118901.5|118921.1|118821.1|180
1637629200000|2021-11-23 01:00:00|118932|118832|118958|118858|118970.5|118870.5|118932|118832|213
1637629500000|2021-11-23 01:05:00|118959|118859|119019.5|118919.5|119036.5|118936.5|118957|118857|227
1637629800000|2021-11-23 01:10:00|119020.1|118920.1|119055.5|118955.5|119055.5|118955.5|119020.1|118920.1|149
1637630100000|2021-11-23 01:15:00|119055.9|118955.9|119080.5|118980.5|119103|119003|119053|118953|220
1637630400000|2021-11-23 01:20:00|119081|118981|119075|118975|119122|119022|119072.7|118972.7|177
1637630700000|2021-11-23 01:25:00|119073.1|118973.1|119066.5|118966.5|119073.1|118973.1|119034.5|118934.5|195
1637631000000|2021-11-23 01:30:00|119065|118965|119062|118962|119100.4|119000.4|119050.6|118950.6|277
1637631300000|2021-11-23 01:35:00|119061|118961|119040|118940|119078.1|118978.1|119031.6|118931.6|224
1637631600000|2021-11-23 01:40:00|119042.1|118942.1|118977.5|118877.5|119050.1|118950.1|118971.6|118871.6|251
1637631900000|2021-11-23 01:45:00|118976.9|118876.9|119033.5|118933.5|119035.5|118935.5|118968|118868|239
1637632200000|2021-11-23 01:50:00|119033|118933|119053|118953|119056.7|118956.7|119009.4|118909.4|158
1637632500000|2021-11-23 01:55:00|119053.5|118953.5|119103.3|119003.3|119106.5|119006.5|119053.5|118953.5|158
1637632800000|2021-11-23 02:00:00|119096.9|118996.9|119050.2|118950.2|119096.9|118996.9|119034.5|118934.5|286
1637633100000|2021-11-23 02:05:00|119050|118950|119112.1|119012.1|119113|119013|119037.5|118937.5|136
1637633400000|2021-11-23 02:10:00|119112|119012|119147.7|119047.7|119147.7|119047.7|119062|118962|222
1637633700000|2021-11-23 02:15:00|119147.9|119047.9|119170.9|119070.9|119192|119092|119147.7|119047.7|442
1637634000000|2021-11-23 02:20:00|119170.7|119070.7|119141.5|119041.5|119197.4|119097.4|119105.5|119005.5|232
1637634300000|2021-11-23 02:25:00|119142|119042|119122.5|119022.5|119143.1|119043.1|119110.9|119010.9|263
1637634600000|2021-11-23 02:30:00|119123|119023|119166|119066|119181|119081|119090.9|118990.9|288
1637634900000|2021-11-23 02:35:00|119165.5|119065.5|119169.5|119069.5|119177.5|119077.5|119134.1|119034.1|172
1637635200000|2021-11-23 02:40:00|119170.5|119070.5|119145|119045|119171.1|119071.1|119133.4|119033.4|115
1637635500000|2021-11-23 02:45:00|119135.5|119035.5|119065|118965|119148.5|119048.5|119063.9|118963.9|188
1637635800000|2021-11-23 02:50:00|119062.7|118962.7|119048.5|118948.5|119065|118965|119043.1|118943.1|181
1637636100000|2021-11-23 02:55:00|119048|118948|119013|118913|119065.9|118965.9|119010.5|118910.5|124
1637636400000|2021-11-23 03:00:00|119013.5|118913.5|119039.5|118939.5|119051|118951|119013|118913|129
1637636700000|2021-11-23 03:05:00|119039|118939|119029|118929|119059.9|118959.9|119029|118929|79
1637637000000|2021-11-23 03:10:00|119029.2|118929.2|119031.5|118931.5|119059|118959|119029.2|118929.2|129
1637637300000|2021-11-23 03:15:00|119032.5|118932.5|119001.1|118901.1|119038.1|118938.1|119001.1|118901.1|92
1637637600000|2021-11-23 03:20:00|119006.5|118906.5|119019.9|118919.9|119020|118920|119000.2|118900.2|86
1637637900000|2021-11-23 03:25:00|119020.5|118920.5|119023.4|118923.4|119035.5|118935.5|119008.1|118908.1|138
1637638200000|2021-11-23 03:30:00|119023.1|118923.1|119022|118922|119027.1|118927.1|119012|118912|41
1637638500000|2021-11-23 03:35:00|119022.5|118922.5|119054|118954|119054|118954|119012.7|118912.7|73
1637638800000|2021-11-23 03:40:00|119053.4|118953.4|119077.9|118977.9|119078.4|118978.4|119042|118942|116
1637639100000|2021-11-23 03:45:00|119078|118978|119084.9|118984.9|119098.4|118998.4|119077.9|118977.9|85
1637639400000|2021-11-23 03:50:00|119085.1|118985.1|119056.4|118956.4|119112.5|119012.5|119056.4|118956.4|135
1637639700000|2021-11-23 03:55:00|119055|118955|119071.5|118971.5|119072|118972|119035.5|118935.5|89
1637640000000|2021-11-23 04:00:00|119069.6|118969.6|119071.1|118971.1|119080.5|118980.5|119052|118952|72
1637640300000|2021-11-23 04:05:00|119071.4|118971.4|119059|118959|119077.7|118977.7|119041.1|118941.1|72
1637640600000|2021-11-23 04:10:00|119058.5|118958.5|119051.2|118951.2|119061|118961|119050.7|118950.7|77
1637640900000|2021-11-23 04:15:00|119056.7|118956.7|119061.6|118961.6|119070.7|118970.7|119050.7|118950.7|87
1637641200000|2021-11-23 04:20:00|119062|118962|119042.5|118942.5|119062.5|118962.5|119042|118942|39
1637641500000|2021-11-23 04:25:00|119043.5|118943.5|119076.4|118976.4|119080.2|118980.2|119043.5|118943.5|62
1637641800000|2021-11-23 04:30:00|119077.5|118977.5|119050|118950|119080.2|118980.2|119040|118940|67
1637642100000|2021-11-23 04:35:00|119047.2|118947.2|119045|118945|119058.2|118958.2|119040|118940|100
1637642400000|2021-11-23 04:40:00|119045.9|118945.9|119068.4|118968.4|119079.1|118979.1|119039.8|118939.8|114
1637642700000|2021-11-23 04:45:00|119067.9|118967.9|119073.9|118973.9|119080.2|118980.2|119058.9|118958.9|46
1637643000000|2021-11-23 04:50:00|119074.5|118974.5|119065|118965|119083.5|118983.5|119063.9|118963.9|66
1637643300000|2021-11-23 04:55:00|119066|118966|119060.6|118960.6|119074.5|118974.5|119058.4|118958.4|118
1637643600000|2021-11-23 05:00:00|119058.6|118958.6|119055|118955|119071.1|118971.1|119035.9|118935.9|179
1637643900000|2021-11-23 05:05:00|119055.4|118955.4|119056.4|118956.4|119059.7|118959.7|119044.1|118944.1|80
1637644200000|2021-11-23 05:10:00|119056.5|118956.5|119069.2|118969.2|119081.5|118981.5|119056.4|118956.4|79
1637644500000|2021-11-23 05:15:00|119069.7|118969.7|119040.5|118940.5|119074.6|118974.6|119035.9|118935.9|109
1637644800000|2021-11-23 05:20:00|119041|118941|119040.1|118940.1|119061.4|118961.4|119034|118934|79
1637645100000|2021-11-23 05:25:00|119035|118935|119020.5|118920.5|119039.2|118939.2|119010.1|118910.1|118
1637645400000|2021-11-23 05:30:00|119021|118921|119002.5|118902.5|119039|118939|118995|118895|88
1637645700000|2021-11-23 05:35:00|119002|118902|119025|118925|119058|118958|119002|118902|166
1637646000000|2021-11-23 05:40:00|119029.1|118929.1|119035|118935|119039.1|118939.1|119012|118912|99
1637646300000|2021-11-23 05:45:00|119035.4|118935.4|119055.9|118955.9|119068.2|118968.2|119028.5|118928.5|133
1637646600000|2021-11-23 05:50:00|119055.4|118955.4|119052.1|118952.1|119059.9|118959.9|119043.1|118943.1|63
1637646900000|2021-11-23 05:55:00|119049.5|118949.5|119042.1|118942.1|119051|118951|119029.2|118929.2|84
1637647200000|2021-11-23 06:00:00|119036.5|118936.5|119044.5|118944.5|119052|118952|119035.7|118935.7|129
1637647500000|2021-11-23 06:05:00|119043.1|118943.1|119054.5|118954.5|119055.5|118955.5|119032|118932|124
1637647800000|2021-11-23 06:10:00|119054|118954|119068|118968|119068|118968|119052.5|118952.5|129
1637648100000|2021-11-23 06:15:00|119068.6|118968.6|119081.5|118981.5|119100|119000|119068.6|118968.6|180
1637648400000|2021-11-23 06:20:00|119081.7|118981.7|119083.2|118983.2|119091|118991|119068.5|118968.5|223
1637648700000|2021-11-23 06:25:00|119081.2|118981.2|119127.1|119027.1|119158|119058|119079.5|118979.5|212
1637649000000|2021-11-23 06:30:00|119128|119028|119045.9|118945.9|119128|119028|119028.4|118928.4|116
1637649300000|2021-11-23 06:35:00|119050.2|118950.2|119106.5|119006.5|119108.7|119008.7|119047.5|118947.5|43
1637649600000|2021-11-23 06:40:00|119106.1|119006.1|119083.9|118983.9|119106.1|119006.1|119082|118982|24
1637649900000|2021-11-23 06:45:00|119083.5|118983.5|119099.5|118999.5|119102.1|119002.1|119081|118981|71
1637650200000|2021-11-23 06:50:00|119100|119000|119078.4|118978.4|119112.5|119012.5|119077.9|118977.9|68
1637650500000|2021-11-23 06:55:00|119076.9|118976.9|119092.5|118992.5|119101|119001|119076.9|118976.9|36
1637650800000|2021-11-23 07:00:00|119093|118993|119091.2|118991.2|119103.7|119003.7|119062.5|118962.5|86
1637651100000|2021-11-23 07:05:00|119090.7|118990.7|119093.1|118993.1|119099.3|118999.3|119086.9|118986.9|112
1637651400000|2021-11-23 07:10:00|119092.5|118992.5|119088|118988|119093.1|118993.1|119061.5|118961.5|71
1637651700000|2021-11-23 07:15:00|119087.2|118987.2|119076.2|118976.2|119088|118988|119074.5|118974.5|87
1637652000000|2021-11-23 07:20:00|119077.2|118977.2|118998.5|118898.5|119093.2|118993.2|118979.5|118879.5|116
1637652300000|2021-11-23 07:25:00|118996|118896|118915.2|118815.2|118996|118896|118892.6|118792.6|132
1637652600000|2021-11-23 07:30:00|118912.5|118812.5|118940|118840|119022|118856.5|118907.9|118773.8|241
1637652900000|2021-11-23 07:35:00|118943.1|118843.1|118940.5|118840.5|118944.5|118844.5|118921.9|118821.9|109
1637653200000|2021-11-23 07:40:00|118941|118841|118954.5|118854.5|118988|118888|118939.5|118839.5|100
1637653500000|2021-11-23 07:45:00|118954|118854|118942|118842|118958.4|118858.4|118920.9|118820.9|243
1637653800000|2021-11-23 07:50:00|118941.2|118841.2|118959.4|118859.4|118965|118865|118933.5|118833.5|101
1637654100000|2021-11-23 07:55:00|118958.9|118858.9|118992.5|118892.5|119041.2|118892.9|118958|118831.5|118
1637654400000|2021-11-23 08:00:00|118992.9|118892.9|119029.9|118929.9|119046.5|118946.5|118992.5|118892.5|196
1637654700000|2021-11-23 08:05:00|119029.4|118929.4|119061.5|118961.5|119065.9|118965.9|119028.9|118928.9|81
1637655000000|2021-11-23 08:10:00|119062|118962|119090|118990|119095.1|118995.1|119060.5|118960.5|64
1637655300000|2021-11-23 08:15:00|119090.2|118990.2|119119.5|118919.5|119121.9|118990.2|119053.9|118872|202
1637655600000|2021-11-23 08:20:00|119119.9|118919.9|119050.4|118850.4|119121.4|118983.3|118974.4|118825.9|309
1637655900000|2021-11-23 08:25:00|119044.4|118844.4|118974.7|118874.7|119054.4|118880.7|118972.1|118816.4|95
1637656200000|2021-11-23 08:30:00|118975|118875|119046|118846|119054.9|118880.1|118954.5|118825|238
1637656500000|2021-11-23 08:35:00|119047|118847|118935.9|118835.9|119057|118869.2|118933.5|118821|309
1637656800000|2021-11-23 08:40:00|118936.4|118836.4|119008.5|118808.5|119057.5|118904.6|118936.4|118799|292
1637657100000|2021-11-23 08:45:00|119009|118809|119016|118816|119033.4|118890|118973.4|118797.5|320
1637657400000|2021-11-23 08:50:00|119016.5|118816.5|119021.7|118921.7|119070.2|118921.7|118974|118805|275
1637657700000|2021-11-23 08:55:00|119022.2|118922.2|119045|118845|119046|118925.5|118980.7|118823.5|242
1637658000000|2021-11-23 09:00:00|119045.5|118845.5|119025|118825|119045.5|118845.5|119025|118825|46
1637658300000|2021-11-23 09:05:00|119027|118827|119030|118830|119030|118830|119027|118827|2
1637658600000|2021-11-23 09:10:00|119026.5|118826.5|119049.1|118849.1|119050|118850|119005|118805|44
1637658900000|2021-11-23 09:15:00|119049|118849|119050.1|118850.1|119050.1|118850.1|119048.9|118848.9|5
1637659200000|2021-11-23 09:20:00|119051.2|118851.2|119098.5|118898.5|119158|118960|119024.1|118851.2|43
1637659500000|2021-11-23 09:25:00|119102|118902|119035|118935|119102|118945|119035|118902|8
1637659800000|2021-11-23 09:30:00|119025|118925|118990|118890|119065.5|118925|118990|118847.5|21
1637660100000|2021-11-23 09:35:00|118990.2|118890.2|119034|118934|119040|118940|118990.2|118890.2|14
1637660400000|2021-11-23 09:40:00|119030|118930|119043.7|118943.7|119045.5|118945.5|119030|118930|12
1637660700000|2021-11-23 09:45:00|119041.7|118941.7|119083.5|118983.5|119204.4|119009.7|119041.7|118941.7|78
1637661000000|2021-11-23 09:50:00|119084|118984|119118.5|118918.5|119135|118984.5|119084|118918.5|13
1637661300000|2021-11-23 09:55:00|119113.5|118913.5|119084.5|118884.5|119113.5|118913.5|119083.5|118883.5|23
1637661600000|2021-11-23 10:00:00|119085|118885|119073.5|118873.5|119085|118885|119073|118873|8
1637661900000|2021-11-23 10:05:00|119068.5|118868.5|119060.5|118860.5|119068.5|118868.5|119060.5|118860.5|4
1637662200000|2021-11-23 10:10:00|119061|118861|119061|118861|119061|118861|119061|118861|1
1637662500000|2021-11-23 10:15:00|119054.2|118854.2|119034.5|118834.5|119068|118868|119027.5|118827.5|65
1637662800000|2021-11-23 10:20:00|119035|118835|119035.5|118835.5|119038.5|118888.5|118951.5|118796.5|99
1637663100000|2021-11-23 10:25:00|119035|118835|119046.5|118846.5|119046.5|118846.5|119033|118833|31
1637663400000|2021-11-23 10:30:00|119046|118846|118963|118863|119046.5|118896.5|118963|118846|17
1637663700000|2021-11-23 10:35:00|118963.6|118863.6|118958.5|118858.5|119069|118891|118952|118812.9|85
1637664000000|2021-11-23 10:40:00|118958|118858|118996.4|118796.4|118996.4|118858|118944.5|118788.6|42
1637664300000|2021-11-23 10:45:00|118996.9|118796.9|119045|118845|119046|118873|118963.3|118796.9|48
1637664600000|2021-11-23 10:50:00|119046|118846|119022.5|118822.5|119046.5|118846.5|119022.3|118822.3|7
1637664900000|2021-11-23 10:55:00|119022|118822|119025.8|118825.8|119025.8|118825.8|119022|118822|4
1637665200000|2021-11-23 11:00:00|119026.3|118826.3|119080.1|118880.1|119080.1|118919.4|118987.4|118815.1|14
1637665800000|2021-11-23 11:10:00|119080.5|118880.5|119080.5|118880.5|119080.5|118880.5|119080.5|118880.5|1
1637666400000|2021-11-23 11:20:00|119083.4|118883.4|119084.9|118884.9|119087.4|118887.4|119080.5|118880.5|10
1637666700000|2021-11-23 11:25:00|119085.2|118885.2|119199|118999|119199|119000.9|119038.4|118885.2|50
1637667000000|2021-11-23 11:30:00|119199.5|118999.5|119194|118994|119199.5|118999.5|119194|118994|12
1637667600000|2021-11-23 11:40:00|119186.5|118986.5|119142.9|119042.9|119186.5|119044|119127|118971.2|29
1637667900000|2021-11-23 11:45:00|119143.4|119043.4|119121.5|119021.5|119175.5|119043.6|119121|118965.5|53
1637668200000|2021-11-23 11:50:00|119172|118972|119181.8|118981.8|119182|119038.6|119131|118972|28
1637668500000|2021-11-23 11:55:00|119135.6|119035.6|119130.9|119030.9|119135.6|119035.6|119129.1|119029.1|10
1637668800000|2021-11-23 12:00:00|119131.4|119031.4|119169.5|118969.5|119178|119046|119125|118963.5|40
1637669100000|2021-11-23 12:05:00|119120|119020|119130.2|119030.2|119130.5|119030.5|119116.5|119016.5|22
1637669400000|2021-11-23 12:10:00|119129.7|119029.7|119129.5|119029.5|119130.2|119030.2|119129|119029|8
1637669700000|2021-11-23 12:15:00|119128|119028|119146|119046|119158.5|119058.5|119128|119028|43
1637670000000|2021-11-23 12:20:00|119156.5|119056.5|119191.2|119091.2|119193.7|119093.7|119156.5|119056.5|26
1637670300000|2021-11-23 12:25:00|119194.2|119094.2|119221|119121|119232.5|119132.5|119191.2|119091.2|34
1637670600000|2021-11-23 12:30:00|119222.5|119122.5|119297|119097|119297.5|119123|119222|119069|22
1637670900000|2021-11-23 12:35:00|119296.5|119096.5|119256.2|119156.2|119306.6|119167.6|119255.8|119095.5|36
1637671200000|2021-11-23 12:40:00|119256.7|119156.7|119301|119201|119339|119227|119256.7|119122|97
1637671500000|2021-11-23 12:45:00|119300|119200|119279.6|119179.6|119301.9|119201.9|119279.6|119179.6|32
1637671800000|2021-11-23 12:50:00|119280.6|119180.6|119302.5|119202.5|119302.5|119202.5|119280.4|119180.4|33
1637672100000|2021-11-23 12:55:00|119302|119202|119344|119144|119344|119202|119286|119144|35
1637672400000|2021-11-23 13:00:00|119342.5|119142.5|119287.7|119187.7|119342.5|119192.9|119285.7|119142.5|14
1637672700000|2021-11-23 13:05:00|119287.2|119187.2|119284|119084|119287.2|119187.2|119239.8|119074.3|60
1637673000000|2021-11-23 13:10:00|119284.3|119084.3|119275.1|119075.1|119295.1|119095.1|119275.1|119075.1|20
1637673300000|2021-11-23 13:15:00|119275.2|119075.2|119285.1|119085.1|119302|119130|119230|119075.2|22
1637673600000|2021-11-23 13:20:00|119229.4|119129.4|119284.5|119084.5|119284.5|119129.4|119225|119076|19
1637673900000|2021-11-23 13:25:00|119284.7|119084.7|119282.5|119082.5|119286.5|119132.5|119230|119080.7|22
1637674200000|2021-11-23 13:30:00|119282.7|119082.7|119263|119163|119283.7|119163|119238|119081.7|30
1637674500000|2021-11-23 13:35:00|119258.5|119158.5|119314.5|119114.5|119335.5|119158.5|119253.5|119104|48
1637674800000|2021-11-23 13:40:00|119314|119114|119314.8|119114.8|119320|119120|119313|119113|17
1637675400000|2021-11-23 13:50:00|119316.5|119116.5|119320.1|119120.1|119320.3|119120.3|119315.1|119115.1|14
1637675700000|2021-11-23 13:55:00|119320.7|119120.7|119339|119139|119339.5|119205|119282|119120.7|55
1637676000000|2021-11-23 14:00:00|119339.5|119139.5|119337.9|119137.9|119348|119148|119337.5|119137.5|53
1637676300000|2021-11-23 14:05:00|119336.9|119136.9|119335.5|119135.5|119336.9|119136.9|119326|119126|6
1637676600000|2021-11-23 14:10:00|119336|119136|119327.5|119127.5|119336|119136|119323.9|119123.9|10
1637676900000|2021-11-23 14:15:00|119327|119127|119335.5|119135.5|119341.2|119141.2|119319.2|119119.2|25
1637677200000|2021-11-23 14:20:00|119336|119136|119320|119120|119342.7|119142.7|119318.5|119118.5|24
1637677500000|2021-11-23 14:25:00|119319.5|119119.5|119336|119136|119337|119137|119319|119119|26
1637677800000|2021-11-23 14:30:00|119335.5|119135.5|119304.5|119204.5|119361.2|119204.5|119296.9|119135.5|41
1637678100000|2021-11-23 14:35:00|119304|119204|119307.4|119207.4|119309.9|119209.9|119304|119204|8
1637678400000|2021-11-23 14:40:00|119307.9|119207.9|119309.9|119209.9|119345|119210.9|119287.3|119142|40
1637678700000|2021-11-23 14:45:00|119306.2|119206.2|119318|119218|119356|119218|119269|119111|90
1637679000000|2021-11-23 14:50:00|119317.5|119217.5|119258.4|119158.4|119317.5|119217.5|119251.5|119151.5|41
1637679300000|2021-11-23 14:55:00|119256.9|119156.9|119241.6|119041.6|119258.4|119158.4|119161.4|118961.4|51
1637679600000|2021-11-23 15:00:00|119241.9|119041.9|119247|119047|119251.9|119051.9|119241.9|119041.9|18
1637679900000|2021-11-23 15:05:00|119248|119048|119266.4|119066.4|119266.4|119066.4|119248|119048|7
1637680200000|2021-11-23 15:10:00|119269.9|119069.9|119365|119165|119365|119165|119254.5|119069.9|23
1637680500000|2021-11-23 15:15:00|119360|119160|119315|119115|119360|119160|119315|119115|9
1637680800000|2021-11-23 15:20:00|119316|119116|119270|119170|119320|119175.4|119270|119116|4
1637681100000|2021-11-23 15:25:00|119263|119163|119311|119111|119320|119163|119245|119111|15
1637681400000|2021-11-23 15:30:00|119312|119112|119305|119105|119315|119115|119305|119105|9
1637681700000|2021-11-23 15:35:00|119250.1|119150.1|119250.1|119150.1|119250.1|119150.1|119250.1|119150.1|1
1637682000000|2021-11-23 15:40:00|119245.1|119145.1|119250|119150|119250.1|119150.1|119240|119140|18
1637682300000|2021-11-23 15:45:00|119250.1|119150.1|119260.1|119160.1|119263.4|119163.4|119250.1|119150.1|12
1637682600000|2021-11-23 15:50:00|119260.4|119160.4|119260.1|119160.1|119265|119165|119255|119155|14
1637682900000|2021-11-23 15:55:00|119246.8|119146.8|119250|119150|119255|119155|119245|119145|7
1637683200000|2021-11-23 16:00:00|119250.1|119150.1|119329.5|119129.5|119330|119172.5|119250.1|119122|37
1637683500000|2021-11-23 16:05:00|119329|119129|119355.4|119155.4|119355.4|119193.5|119293.5|119128.5|9
1637683800000|2021-11-23 16:10:00|119355.9|119155.9|119352.5|119152.5|119359.5|119235|119305.4|119143.5|68
1637684100000|2021-11-23 16:15:00|119351.5|119151.5|119319.2|119119.2|119352|119152|119319.2|119119.2|16
1637684400000|2021-11-23 16:20:00|119313.8|119113.8|119241|119141|119313.8|119145|119237|119070|23
1637684700000|2021-11-23 16:25:00|119245|119145|119280|119080|119285|119145|119225|119068.5|21
1637685000000|2021-11-23 16:30:00|119283|119083|119235|119135|119285|119135|119228.1|119083|8
1637685300000|2021-11-23 16:35:00|119212|119112|119210.1|119110.1|119212.4|119112.4|119210.1|119110.1|4
1637685600000|2021-11-23 16:40:00|119210|119110|119254|119054|119254|119113.6|119198.5|119048.5|22
1637685900000|2021-11-23 16:45:00|119255|119055|119251.5|119051.5|119255|119055|119251|119051|7
1637686200000|2021-11-23 16:50:00|119248.2|119048.2|119248.2|119048.2|119248.2|119048.2|119248.2|119048.2|1
1637686500000|2021-11-23 16:55:00|119248.7|119048.7|119196.4|119096.4|119262|119103.4|119196.4|119048.7|7
1637686800000|2021-11-23 17:00:00|119205|119105|119217.4|119117.4|119263|119121|119200.1|119055.9|33
1637687100000|2021-11-23 17:05:00|119229|119129|119251.8|119051.8|119278.5|119144.4|119229|119051.8|21
1637687400000|2021-11-23 17:10:00|119251|119051|119251.5|119051.5|119251.5|119051.5|119251|119051|2
1637687700000|2021-11-23 17:15:00|119250.5|119050.5|119196.4|119096.4|119250.5|119099.8|119192.9|119050.5|6
1637688000000|2021-11-23 17:20:00|119192.9|119092.9|119201|119101|119201|119101|119192.9|119092.9|5
1637688600000|2021-11-23 17:30:00|119200.4|119100.4|119196.9|119096.9|119201.9|119101.9|119196.9|119096.9|4
1637688900000|2021-11-23 17:35:00|119202.2|119102.2|119208.2|119108.2|119208.2|119108.2|119202.2|119102.2|5
1637689200000|2021-11-23 17:40:00|119208.7|119108.7|119206.7|119106.7|119208.7|119108.7|119205.7|119105.7|4
1637689500000|2021-11-23 17:45:00|119208.7|119108.7|119301.4|119101.4|119302|119161|119208.7|119100.5|21
1637689800000|2021-11-23 17:50:00|119297.4|119097.4|119319|119119|119330.1|119130.1|119297.4|119097.4|20
1637690100000|2021-11-23 17:55:00|119299|119099|119313.8|119113.8|119313.8|119113.8|119296|119096|15
1637690400000|2021-11-23 18:00:00|119313.9|119113.9|119313.8|119113.8|119325|119125|119313.8|119113.8|6
1637690700000|2021-11-23 18:05:00|119341|119141|119329|119129|119343.5|119143.5|119325|119125|14
1637691000000|2021-11-23 18:10:00|119330|119130|119325.1|119125.1|119340.5|119140.5|119325.1|119125.1|4
1637691300000|2021-11-23 18:15:00|119330|119130|119330|119130|119330|119130|119330|119130|1
1637692200000|2021-11-23 18:30:00|119332.4|119132.4|119332.7|119132.7|119340|119140|119332.4|119132.4|13
1637692500000|2021-11-23 18:35:00|119333.7|119133.7|119335|119135|119337.2|119137.2|119330|119130|8
1637692800000|2021-11-23 18:40:00|119281.9|119181.9|119318|119118|119326|119181.9|119281.9|119118|11
1637693100000|2021-11-23 18:45:00|119321.9|119121.9|119335.7|119135.7|119336|119195.3|119273.4|119118.4|37
1637693400000|2021-11-23 18:50:00|119336.2|119136.2|119293.4|119093.4|119340.5|119170|119240.4|119075.7|32
1637693700000|2021-11-23 18:55:00|119297.4|119097.4|119305|119105|119310|119156.5|119248.2|119096.9|22
1637694000000|2021-11-23 19:00:00|119305.5|119105.5|119321.9|119121.9|119338|119181.4|119281.4|119105.5|30
1637694300000|2021-11-23 19:05:00|119325|119125|119267.7|119167.7|119326.7|119167.7|119267.7|119125|6
1637694900000|2021-11-23 19:15:00|119268.2|119168.2|119268.2|119168.2|119268.2|119168.2|119268.2|119168.2|1
1637695200000|2021-11-23 19:20:00|119270|119170|119271|119171|119276|119176|119270|119170|10
1637695500000|2021-11-23 19:25:00|119268.7|119168.7|119268.2|119168.2|119268.7|119168.7|119268|119168|4
1637695800000|2021-11-23 19:30:00|119267.7|119167.7|119267.7|119167.7|119267.7|119167.7|119267.7|119167.7|1
1637696100000|2021-11-23 19:35:00|119273.7|119173.7|119287.8|119187.8|119287.8|119187.8|119273.7|119173.7|6
1637696400000|2021-11-23 19:40:00|119287.5|119187.5|119277.2|119177.2|119288.3|119188.3|119276.5|119176.5|14
1637696700000|2021-11-23 19:45:00|119276.7|119176.7|119259.5|119159.5|119276.7|119176.7|119259.5|119159.5|7
1637697000000|2021-11-23 19:50:00|119262|119162|119242.5|119142.5|119262|119162|119242.5|119142.5|14
1637697300000|2021-11-23 19:55:00|119242|119142|119242.9|119142.9|119242.9|119142.9|119241.9|119141.9|4
1637712000000|2021-11-24 00:00:00|119200|119000|119113.5|118913.5|119453.1|119118.1|119044|118844|293
1637712300000|2021-11-24 00:05:00|119115|118915|119009.5|118909.5|119120|118940|119009.5|118862.5|254
1637712600000|2021-11-24 00:10:00|119009|118909|119064.5|118964.5|119076.5|118976.5|118999|118899|318
1637712900000|2021-11-24 00:15:00|119068|118968|119045|118945|119080.4|118980.4|119043|118943|172
1637713200000|2021-11-24 00:20:00|119045.5|118945.5|119125.4|119025.4|119131.2|119031.2|119045.5|118945.5|210
1637713500000|2021-11-24 00:25:00|119125.5|119025.5|119134.9|119034.9|119146.4|119046.4|119114.7|119014.7|300
1637713800000|2021-11-24 00:30:00|119135.4|119035.4|119129.5|119029.5|119152.6|119052.6|119127.6|119027.6|129
1637714100000|2021-11-24 00:35:00|119129|119029|119117|119017|119130.6|119030.6|119107.5|119007.5|112
1637714400000|2021-11-24 00:40:00|119116.5|119016.5|119145|119045|119155|119055|119108.5|119008.5|100
1637714700000|2021-11-24 00:45:00|119142.5|119042.5|119083.2|118983.2|119145|119045|119082|118982|157
1637715000000|2021-11-24 00:50:00|119084|118984|119074.2|118974.2|119095.2|118995.2|119062.5|118962.5|280
1637715300000|2021-11-24 00:55:00|119074.7|118974.7|119044.9|118944.9|119115.5|118992.5|119032.2|118892.5|202
1637715600000|2021-11-24 01:00:00|119046|118946|119051|118951|119131.2|118994.7|119005|118882.5|342
1637715900000|2021-11-24 01:05:00|119051.9|118951.9|119080.5|118980.5|119082.5|118982.5|119045.1|118945.1|185
1637716200000|2021-11-24 01:10:00|119077.5|118977.5|119064.7|118964.7|119077.5|118977.5|119041.5|118941.5|121
1637716500000|2021-11-24 01:15:00|119062.4|118962.4|119075.5|118975.5|119088|118988|119058|118958|77
1637716800000|2021-11-24 01:20:00|119080.5|118980.5|119105.5|119005.5|119125|119025|119080.1|118980.1|167
1637717100000|2021-11-24 01:25:00|119106|119006|119116|119016|119128.1|119028.1|119105.5|119005.5|98
1637717400000|2021-11-24 01:30:00|119115.5|119015.5|119046.5|118946.5|119115.5|119015.5|119040.5|118940.5|166
1637717700000|2021-11-24 01:35:00|119048.5|118948.5|119075|118975|119088.5|118988.5|119033.1|118933.1|229
1637718000000|2021-11-24 01:40:00|119076.2|118976.2|119056.4|118956.4|119085|118985|119033|118933|263
1637718300000|2021-11-24 01:45:00|119057.4|118957.4|119083.5|118983.5|119086.5|118986.5|119040.4|118940.4|226
1637718600000|2021-11-24 01:50:00|119083|118983|119067.9|118967.9|119096.1|118996.1|119066.4|118966.4|117
1637718900000|2021-11-24 01:55:00|119068|118968|119136.4|119036.4|119136.4|119036.4|119067.9|118967.9|160
1637719200000|2021-11-24 02:00:00|119136.9|119036.9|119167|119067|119175.2|119075.2|119114|119014|234
1637719500000|2021-11-24 02:05:00|119167.5|119067.5|119154|119054|119167.5|119067.5|119142.4|119042.4|135
1637719800000|2021-11-24 02:10:00|119155|119055|119144.4|119044.4|119169|119069|119142.5|119042.5|198
1637720100000|2021-11-24 02:15:00|119144.1|119044.1|119135.4|119035.4|119147.5|119047.5|119133.5|119033.5|133
1637720400000|2021-11-24 02:20:00|119136.9|119036.9|119156.4|119056.4|119156.5|119056.5|119131.5|119031.5|78
1637720700000|2021-11-24 02:25:00|119156.9|119056.9|119135|119035|119159.1|119059.1|119127|119027|130
1637721000000|2021-11-24 02:30:00|119137.5|119037.5|119138.1|119038.1|119139.1|119039.1|119121.1|119021.1|130
1637721300000|2021-11-24 02:35:00|119138.4|119038.4|119125|119025|119139.1|119039.1|119124.9|119024.9|93
1637721600000|2021-11-24 02:40:00|119125.4|119025.4|119110.5|119010.5|119134.5|119034.5|119110.5|119010.5|73
1637721900000|2021-11-24 02:45:00|119106.5|119006.5|119120|119020|119120|119020|119095.5|118995.5|63
1637722200000|2021-11-24 02:50:00|119124|119024|119159|119059|119159|119059|119119.9|119019.9|118
1637722500000|2021-11-24 02:55:00|119159.4|119059.4|119039|118939|119160.4|119060.4|119038.9|118938.9|208
1637722800000|2021-11-24 03:00:00|119040.6|118940.6|119071.1|118971.1|119078.1|118978.1|119040.6|118940.6|163
1637723100000|2021-11-24 03:05:00|119074.1|118974.1|119104.1|119004.1|119115|119015|119074.1|118974.1|81
1637723400000|2021-11-24 03:10:00|119105|119005|119115|119015|119118.1|119018.1|119105|119005|57
1637723700000|2021-11-24 03:15:00|119114.1|119014.1|119118.1|119018.1|119118.1|119018.1|119103|119003|46
1637724000000|2021-11-24 03:20:00|119116.5|119016.5|119117|119017|119146.5|119046.5|119112.5|119012.5|131
1637724300000|2021-11-24 03:25:00|119118.5|119018.5|119108.4|119008.4|119122.5|119022.5|119096|118996|52
1637724600000|2021-11-24 03:30:00|119108.9|119008.9|119090.5|118990.5|119116.5|119016.5|119086.5|118986.5|64
1637724900000|2021-11-24 03:35:00|119090.9|118990.9|119113|119013|119113|119013|119090.9|118990.9|43
1637725200000|2021-11-24 03:40:00|119113.5|119013.5|119108|119008|119117.5|119017.5|119088.6|118988.6|161
1637725500000|2021-11-24 03:45:00|119108.4|119008.4|119097|118997|119109.4|119009.4|119096.5|118996.5|42
1637725800000|2021-11-24 03:50:00|119097.5|118997.5|119110.4|119010.4|119110.5|119010.5|119089.9|118989.9|57
1637726100000|2021-11-24 03:55:00|119111|119011|119145.9|119045.9|119153|119053|119106|119006|168
1637726400000|2021-11-24 04:00:00|119148|119048|119158.4|119058.4|119158.4|119058.4|119136.5|119036.5|110
1637726700000|2021-11-24 04:05:00|119153.1|119053.1|119135.5|119035.5|119160.5|119060.5|119133.4|119033.4|97
1637727000000|2021-11-24 04:10:00|119136|119036|119141.1|119041.1|119141.4|119041.4|119127.5|119027.5|107
1637727300000|2021-11-24 04:15:00|119140.6|119040.6|119095|118995|119145.4|119045.4|119087.4|118987.4|190
1637727600000|2021-11-24 04:20:00|119095.4|118995.4|119095|118995|119103.7|119003.7|119086.5|118986.5|47
1637727900000|2021-11-24 04:25:00|119088.4|118988.4|119103.5|119003.5|119116.5|119016.5|119085|118985|97
1637728200000|2021-11-24 04:30:00|119103|119003|119106.5|119006.5|119113.4|119013.4|119103|119003|42
1637728500000|2021-11-24 04:35:00|119098.4|118998.4|119108.1|119008.1|119108.1|119008.1|119087.1|118987.1|52
1637728800000|2021-11-24 04:40:00|119108.5|119008.5|119117.1|119017.1|119122.6|119022.6|119108.1|119008.1|58
1637729100000|2021-11-24 04:45:00|119117.9|119017.9|119117|119017|119141.1|119041.1|119117|119017|109
1637729400000|2021-11-24 04:50:00|119116.5|119016.5|119112.4|119012.4|119117.5|119017.5|119106.9|119006.9|154
1637729700000|2021-11-24 04:55:00|119112.9|119012.9|119038.7|118938.7|119118|119018|119034.6|118934.6|181
1637730000000|2021-11-24 05:00:00|119035.2|118935.2|119056.5|118956.5|119061.8|118961.8|118978|118878|281
1637730300000|2021-11-24 05:05:00|119057.1|118957.1|119039.1|118939.1|119073.5|118973.5|119034.5|118934.5|194
1637730600000|2021-11-24 05:10:00|119037.5|118937.5|119025.5|118925.5|119039.1|118939.1|119016|118916|54
1637730900000|2021-11-24 05:15:00|119026|118926|118988.7|118888.7|119026|118926|118987.6|118887.6|106
1637731200000|2021-11-24 05:20:00|118990.7|118890.7|119032.1|118932.1|119037.1|118937.1|118956.6|118856.6|197
1637731500000|2021-11-24 05:25:00|119033.5|118933.5|119008|118908|119043.5|118943.5|118995|118895|106
1637731800000|2021-11-24 05:30:00|119006.5|118906.5|118970.2|118870.2|119022.5|118922.5|118953.5|118853.5|176
1637732100000|2021-11-24 05:35:00|118969.1|118869.1|118956.5|118856.5|118973.2|118873.2|118933.6|118833.6|211
1637732400000|2021-11-24 05:40:00|118959|118859|118987.5|118887.5|119006.9|118906.9|118950.5|118850.5|135
1637732700000|2021-11-24 05:45:00|118990.5|118890.5|118977.4|118877.4|118999|118899|118955.8|118855.8|171
1637733000000|2021-11-24 05:50:00|118973.5|118873.5|118961.5|118861.5|118979.5|118879.5|118952.5|118852.5|53
1637733300000|2021-11-24 05:55:00|118960|118860|118912|118812|118961.5|118861.5|118905.1|118805.1|199
1637733600000|2021-11-24 06:00:00|118903.1|118803.1|118905|118805|118931|118831|118892|118792|232
1637733900000|2021-11-24 06:05:00|118902.4|118802.4|118857.5|118757.5|118915|118815|118855|118755|183
1637734200000|2021-11-24 06:10:00|118857.7|118757.7|118808.7|118708.7|118858|118758|118805|118705|240
1637734500000|2021-11-24 06:15:00|118808.2|118708.2|118812.5|118712.5|118832|118732|118802.6|118702.6|242
1637734800000|2021-11-24 06:20:00|118812|118712|118753.7|118653.7|118829.5|118729.5|118753.2|118653.2|293
1637735100000|2021-11-24 06:25:00|118753.9|118653.9|118802.5|118702.5|118802.5|118702.5|118752.9|118652.9|243
1637735400000|2021-11-24 06:30:00|118805.9|118705.9|118775|118675|118811.5|118711.5|118770|118670|140
1637735700000|2021-11-24 06:35:00|118775.1|118675.1|118772.4|118672.4|118797|118697|118770.5|118670.5|163
1637736000000|2021-11-24 06:40:00|118772.6|118672.6|118724|118624|118773|118673|118696.5|118596.5|84
1637736300000|2021-11-24 06:45:00|118727.5|118627.5|118744.5|118644.5|118749.5|118649.5|118727.5|118627.5|63
1637736600000|2021-11-24 06:50:00|118745.5|118645.5|118788.5|118688.5|118792.2|118692.2|118741.9|118641.9|182
1637736900000|2021-11-24 06:55:00|118790|118690|118748|118648|118790|118690|118747|118647|311
1637737200000|2021-11-24 07:00:00|118747|118647|118764.2|118664.2|118772.2|118672.2|118747|118647|436
1637737500000|2021-11-24 07:05:00|118761|118661|118770|118670|118773.5|118673.5|118752.5|118652.5|205
1637737800000|2021-11-24 07:10:00|118770.5|118670.5|118773.2|118673.2|118778|118678|118770|118670|47
1637738100000|2021-11-24 07:15:00|118784.6|118684.6|118769.2|118669.2|118796.5|118696.5|118765|118665|65
1637738400000|2021-11-24 07:20:00|118769.7|118669.7|118794.5|118694.5|118794.5|118694.5|118765|118665|70
1637738700000|2021-11-24 07:25:00|118796.5|118696.5|118784.5|118684.5|118805.5|118705.5|118784.5|118684.5|44
1637739000000|2021-11-24 07:30:00|118781.4|118681.4|118801.2|118701.2|118805.5|118705.5|118781.4|118681.4|176
1637739300000|2021-11-24 07:35:00|118798.9|118698.9|118817.9|118717.9|118824.7|118724.7|118798.9|118698.9|294
1637739600000|2021-11-24 07:40:00|118823|118723|118846.5|118746.5|118849.9|118749.9|118821|118721|176
1637739900000|2021-11-24 07:45:00|118846|118746|118846|118746|118846.5|118746.5|118833|118733|63
1637740200000|2021-11-24 07:50:00|118845.5|118745.5|118845.7|118745.7|118854.9|118754.9|118844|118744|18
1637740500000|2021-11-24 07:55:00|118845.3|118745.3|118846.8|118746.8|118849.9|118749.9|118845.3|118745.3|7
1637740800000|2021-11-24 08:00:00|118846.2|118746.2|118841.5|118741.5|118867.6|118767.6|118841.5|118741.5|49
1637741100000|2021-11-24 08:05:00|118842|118742|118825|118725|118853.6|118753.6|118825|118725|36
1637741400000|2021-11-24 08:10:00|118816.7|118716.7|118815|118715|118818.5|118718.5|118801.2|118701.2|17
1637741700000|2021-11-24 08:15:00|118813.1|118713.1|118778|118678|118813.1|118713.1|118770|118670|36
1637742000000|2021-11-24 08:20:00|118780.5|118680.5|118813.5|118713.5|118817|118717|118780.5|118680.5|40
1637742300000|2021-11-24 08:25:00|118822.1|118722.1|118784.4|118684.4|118823.7|118723.7|118784.4|118684.4|25
1637742600000|2021-11-24 08:30:00|118785.5|118685.5|118764.5|118664.5|118790|118690|118758.5|118658.5|28
1637742900000|2021-11-24 08:35:00|118763.7|118663.7|118749.6|118649.6|118770|118670|118749.6|118649.6|35
1637743200000|2021-11-24 08:40:00|118744.6|118644.6|118771.2|118571.2|118801|118651.5|118730.5|118566|54
1637743500000|2021-11-24 08:45:00|118771.5|118571.5|118700|118600|118781|118624.7|118695.1|118567.4|38
1637743800000|2021-11-24 08:50:00|118702.8|118602.8|118718.5|118618.5|118718.5|118618.5|118700|118600|22
1637744100000|2021-11-24 08:55:00|118718.4|118618.4|118768.7|118668.7|118781.9|118671.2|118718.4|118577|110
1637744400000|2021-11-24 09:00:00|118768|118668|118773.5|118673.5|118795.7|118695.7|118762.5|118662.5|41
1637744700000|2021-11-24 09:05:00|118791.3|118691.3|118781.7|118681.7|118806|118706|118781.7|118681.7|55
1637745000000|2021-11-24 09:10:00|118777.4|118677.4|118784.4|118684.4|118784.9|118684.9|118753.2|118653.2|73
1637745300000|2021-11-24 09:15:00|118780.4|118680.4|118805.5|118705.5|118859.5|118708.5|118780.4|118658|54
1637745600000|2021-11-24 09:20:00|118805|118705|118782.9|118682.9|118805|118705|118780.3|118680.3|36
1637745900000|2021-11-24 09:25:00|118783.4|118683.4|118785.5|118585.5|118785.5|118683.9|118728|118574|44
1637746200000|2021-11-24 09:30:00|118786.5|118586.5|118776.4|118676.4|118812.7|118681.2|118737.2|118586.5|39
1637746500000|2021-11-24 09:35:00|118783|118683|118855|118655|118855.5|118695|118783|118645|22
1637746800000|2021-11-24 09:40:00|118860.7|118660.7|118899.1|118699.1|118928.9|118732.9|118822.7|118659.5|66
1637747100000|2021-11-24 09:45:00|118899.6|118699.6|118835|118735|118915|118760|118835|118699.6|32
1637747400000|2021-11-24 09:50:00|118834.5|118734.5|118935.1|118735.1|118979.8|118785|118834.5|118685|31
1637747700000|2021-11-24 09:55:00|118940.1|118740.1|118975.8|118775.8|118986.3|118793|118887.6|118740|44
1637748000000|2021-11-24 10:00:00|118979|118779|118935.1|118735.1|119004.5|118809.1|118890.9|118735.1|23
1637748300000|2021-11-24 10:05:00|118933.4|118733.4|118972.5|118772.5|118972.5|118821|118877.4|118689.8|40
1637748600000|2021-11-24 10:10:00|118975|118775|118935.1|118735.1|118975|118832.4|118932.4|118735.1|25
1637748900000|2021-11-24 10:15:00|118935.2|118735.2|118935.1|118735.1|118971.1|118805.1|118888.5|118735.1|26
1637749200000|2021-11-24 10:20:00|118935.2|118735.2|118905.1|118705.1|118935.2|118780|118860|118705.1|32
1637749500000|2021-11-24 10:25:00|118906.2|118706.2|118915|118715|118925.1|118767.4|118821|118667|61
1637749800000|2021-11-24 10:30:00|118916.8|118716.8|118977|118777|118978.5|118781.3|118881.3|118715.8|30
1637750100000|2021-11-24 10:35:00|118975.5|118775.5|118964.5|118764.5|118982.6|118797|118890|118758|39
1637750400000|2021-11-24 10:40:00|118965|118765|118987.5|118787.5|118995.5|118813.5|118900|118745.1|55
1637750700000|2021-11-24 10:45:00|118988|118788|118953|118753|118992|118792|118950|118750|45
1637751000000|2021-11-24 10:50:00|118951.5|118751.5|118927.8|118727.8|118951.5|118751.5|118927.8|118727.8|22
1637751300000|2021-11-24 10:55:00|118928.3|118728.3|118946|118746|118947.5|118747.5|118928.3|118728.3|10
1637751600000|2021-11-24 11:00:00|118952.5|118752.5|118987.3|118787.3|118987.3|118787.3|118952.5|118752.5|14
1637751900000|2021-11-24 11:05:00|118987.8|118787.8|119013|118813|119013|118813|118983.4|118783.4|15
1637752200000|2021-11-24 11:10:00|119018|118818|119011|118811|119019.5|118819.5|119011|118811|14
1637752500000|2021-11-24 11:15:00|119011.5|118811.5|119012|118812|119012|118812|119011.5|118811.5|2
1637753100000|2021-11-24 11:25:00|119011.1|118811.1|119007|118807|119011.1|118811.1|119007|118807|2
1637753400000|2021-11-24 11:30:00|119006|118806|118996.5|118796.5|119006|118806|118996.5|118796.5|3
1637753700000|2021-11-24 11:35:00|118996|118796|118981|118781|118996|118796|118980.3|118780.3|8
1637754000000|2021-11-24 11:40:00|118981.5|118781.5|118952|118752|118981.5|118781.5|118951.5|118751.5|15
1637754300000|2021-11-24 11:45:00|118951.5|118751.5|118915.5|118715.5|118952|118752|118915.5|118715.5|16
1637754600000|2021-11-24 11:50:00|118916|118716|118880|118780|118918.5|118785|118880|118716|4
1637754900000|2021-11-24 11:55:00|118885.1|118785.1|118923.5|118723.5|118927.3|118787.3|118869|118716.3|42
1637755200000|2021-11-24 12:00:00|118927.5|118727.5|118935.1|118735.1|118935.1|118780|118880|118722.8|12
1637755500000|2021-11-24 12:05:00|118885.1|118785.1|118885.1|118785.1|118885.1|118785.1|118885.1|118785.1|1
1637755800000|2021-11-24 12:10:00|118878.1|118778.1|118965.1|118765.1|118979.5|118827.7|118875|118726.7|36
1637756100000|2021-11-24 12:15:00|118963.4|118763.4|118931.5|118731.5|118963.4|118796.5|118890.8|118728.5|31
1637756400000|2021-11-24 12:20:00|118933.5|118733.5|118983|118783|118983|118783|118933.5|118733.5|15
1637756700000|2021-11-24 12:25:00|118983.5|118783.5|118982|118782|118983.5|118783.5|118977|118777|8
1637757000000|2021-11-24 12:30:00|118984.5|118784.5|118930|118830|119005.1|118835|118928.5|118775.1|10
1637757300000|2021-11-24 12:35:00|118974.5|118774.5|118981.3|118781.3|118981.3|118829.5|118925|118774.5|21
1637757600000|2021-11-24 12:40:00|118994.9|118794.9|119000.1|118800.1|119000.1|118800.1|118994.9|118794.9|12
1637757900000|2021-11-24 12:45:00|118951.5|118851.5|118960|118860|118960.1|118860.1|118951.5|118851.5|5
1637758200000|2021-11-24 12:50:00|118963.2|118863.2|119030.5|118830.5|119031|118870.8|118961.2|118827.5|23
1637758800000|2021-11-24 13:00:00|118990|118890|118970.2|118870.2|119036.5|118890|118955.1|118831|36
1637759100000|2021-11-24 13:05:00|118969.2|118869.2|118970.1|118870.1|118973.2|118873.2|118960|118860|14
1637759400000|2021-11-24 13:10:00|118973.7|118873.7|118973.4|118873.4|118973.7|118873.7|118973.4|118873.4|2
1637759700000|2021-11-24 13:15:00|118973.7|118873.7|118973.6|118873.6|118978.6|118878.6|118973.6|118873.6|4
1637760000000|2021-11-24 13:20:00|118963.1|118863.1|119020.5|118820.5|119020.5|118874|118958.6|118819.5|27
1637760300000|2021-11-24 13:25:00|119020|118820|119019.5|118819.5|119020.7|118873.6|118973.6|118817.7|7
1637760600000|2021-11-24 13:30:00|119019|118819|119023|118823|119023.5|118863.6|118963.6|118803|36
1637760900000|2021-11-24 13:35:00|119023.5|118823.5|119033.2|118833.2|119033.2|118833.2|119023.5|118823.5|22
1637761200000|2021-11-24 13:40:00|119003.7|118903.7|118991|118791|119059|118910.3|118963.6|118788.6|99
1637761500000|2021-11-24 13:45:00|118991.5|118791.5|118998.8|118798.8|119000.5|118800.5|118989.9|118789.9|32
1637761800000|2021-11-24 13:50:00|118999.3|118799.3|118999.8|118799.8|119004|118804|118999.3|118799.3|4
1637762100000|2021-11-24 13:55:00|119006.5|118806.5|119039.3|118839.3|119039.3|118839.3|119005.3|118805.3|42
1637762400000|2021-11-24 14:00:00|119037.2|118837.2|119029.8|118829.8|119042.3|118842.3|119021.4|118821.4|19
1637762700000|2021-11-24 14:05:00|119032.3|118832.3|119112.9|118912.9|119112.9|118912.9|119032.3|118832.3|70
1637763000000|2021-11-24 14:10:00|119063.4|118963.4|119060|118960|119136.4|118978|119044.9|118903.3|64
1637763300000|2021-11-24 14:15:00|119056.5|118956.5|119089.2|118889.2|119092.5|118956.5|119014.5|118861.5|45
1637763600000|2021-11-24 14:20:00|119088.7|118888.7|119084.5|118884.5|119088.7|118922.5|118992.5|118858.5|42
1637763900000|2021-11-24 14:25:00|119084|118884|119083|118883|119090.5|118890.5|119077.2|118877.2|15
1637764200000|2021-11-24 14:30:00|119081.8|118881.8|119076.7|118876.7|119081.8|118881.8|119076.2|118876.2|4
1637764500000|2021-11-24 14:35:00|119075.7|118875.7|119074.7|118874.7|119075.7|118875.7|119074.2|118874.2|3
1637764800000|2021-11-24 14:40:00|119070|118870|119044.5|118944.5|119071|118946.3|118995.1|118861.2|33
1637765100000|2021-11-24 14:45:00|119039.8|118939.8|119086.7|118886.7|119098.5|118952.5|119032|118867|68
1637765400000|2021-11-24 14:50:00|119086.2|118886.2|119094.5|118894.5|119096.7|118896.7|119082|118882|13
1637765700000|2021-11-24 14:55:00|119095|118895|119094|118894|119095.8|118942.9|119035.5|118893.5|32
1637766000000|2021-11-24 15:00:00|119095|118895|119068.6|118868.6|119095|118950.1|119027.5|118840.7|48
1637766300000|2021-11-24 15:05:00|119070.6|118870.6|119085|118885|119085|118885|119068.3|118868.3|29
1637766600000|2021-11-24 15:10:00|119051.5|118951.5|119038|118938|119056|118956|119037.5|118937.5|58
1637766900000|2021-11-24 15:15:00|119037.5|118937.5|119089.8|118889.8|119089.8|118938|119037.5|118885.3|10
1637767200000|2021-11-24 15:20:00|119028.3|118928.3|119006|118906|119028.3|118928.3|118990|118890|43
1637767500000|2021-11-24 15:25:00|119006.5|118906.5|119079|118879|119084|118935|119004.6|118879|23
1637767800000|2021-11-24 15:30:00|119078.5|118878.5|119068|118868|119079|118879|119067|118867|15
1637768100000|2021-11-24 15:35:00|119067.5|118867.5|119072.5|118872.5|119078.5|118918.7|119018.7|118864.5|18
1637768400000|2021-11-24 15:40:00|119070.5|118870.5|119024.8|118924.8|119072.5|118940.1|119019.2|118870.5|26
1637768700000|2021-11-24 15:45:00|119032.5|118932.5|119031.5|118931.5|119045|118945|119028.5|118928.5|19
1637769000000|2021-11-24 15:50:00|119079.5|118879.5|119069|118869|119080.5|118926.5|119026.5|118865|22
1637769300000|2021-11-24 15:55:00|119070.5|118870.5|119039|118939|119070.5|118944|119020.1|118870.5|15
1637769600000|2021-11-24 16:00:00|119039.5|118939.5|119061|118861|119072.5|118943.7|119022.5|118861|45
1637769900000|2021-11-24 16:05:00|119061.5|118861.5|119080.3|118880.3|119080.3|118926|119019.5|118861.5|10
1637770200000|2021-11-24 16:10:00|119080.5|118880.5|119080.8|118880.8|119081|118881|119080.3|118880.3|5
1637770500000|2021-11-24 16:15:00|119080.3|118880.3|119005.1|118905.1|119080.3|118921|119005.1|118880.3|7
1637770800000|2021-11-24 16:20:00|118999.3|118899.3|118993.3|118893.3|118999.3|118899.3|118993.3|118893.3|7
1637771100000|2021-11-24 16:25:00|119042.3|118842.3|119040|118840|119042.3|118842.3|119039.8|118839.8|7
1637771400000|2021-11-24 16:30:00|119039|118839|118985|118785|119039.3|118869.8|118959.8|118781.4|14
1637771700000|2021-11-24 16:35:00|118990|118790|118995|118795|119008.1|118808.1|118984.3|118784.3|25
1637772000000|2021-11-24 16:40:00|118995.2|118795.2|119000.5|118800.5|119000.5|118800.5|118995.2|118795.2|13
1637772300000|2021-11-24 16:45:00|118995|118795|118980.6|118780.6|118995|118795|118979.3|118779.3|6
1637772600000|2021-11-24 16:50:00|118951.4|118751.4|118972.4|118772.4|118972.9|118772.9|118937.8|118737.8|28
1637772900000|2021-11-24 16:55:00|118962.8|118762.8|118971.6|118771.6|118973.7|118773.7|118954.7|118754.7|14
1637773200000|2021-11-24 17:00:00|118978.6|118778.6|118980|118780|118980|118780|118978.6|118778.6|2
1637773500000|2021-11-24 17:05:00|118988.5|118788.5|118995|118795|118995.5|118837|118937|118788.5|6
1637773800000|2021-11-24 17:10:00|118991.5|118791.5|118992.6|118792.6|119000.8|118800.8|118979.5|118779.5|24
1637774100000|2021-11-24 17:15:00|118995.5|118795.5|118997.4|118797.4|119010|118810|118995.5|118795.5|6
1637774400000|2021-11-24 17:20:00|119008.6|118808.6|119018.6|118818.6|119018.6|118818.6|119002.8|118802.8|6
1637774700000|2021-11-24 17:25:00|119018.3|118818.3|119011.4|118811.4|119018.6|118818.6|119011.4|118811.4|13
1637775000000|2021-11-24 17:30:00|119011.5|118811.5|119021.1|118821.1|119025.1|118825.1|119011.5|118811.5|12
1637775600000|2021-11-24 17:40:00|119020.1|118820.1|119030|118830|119030|118830|119020.1|118820.1|4
1637775900000|2021-11-24 17:45:00|119029.6|118829.6|119028.1|118828.1|119029.6|118829.6|119028.1|118828.1|3
1637776800000|2021-11-24 18:00:00|119017.1|118817.1|119010.1|118810.1|119032|118832|119005.1|118805.1|49
1637777100000|2021-11-24 18:05:00|119017.5|118817.5|119000|118800|119026|118826|119000|118800|14
1637777400000|2021-11-24 18:10:00|118957.2|118857.2|119000|118800|119019|118859|118957.2|118800|13
1637778000000|2021-11-24 18:20:00|118998.1|118798.1|118999.1|118799.1|118999.1|118799.1|118998.1|118798.1|3
1637778300000|2021-11-24 18:25:00|118995.6|118795.6|118950|118850|118999.6|118850|118940|118795.6|6
1637778600000|2021-11-24 18:30:00|118951.3|118851.3|118951.3|118851.3|118951.3|118851.3|118951.3|118851.3|1
1637778900000|2021-11-24 18:35:00|118956.3|118856.3|118956.3|118856.3|118956.3|118856.3|118956.3|118856.3|1
1637779200000|2021-11-24 18:40:00|118966.8|118866.8|119034.3|118834.3|119034.3|118869.8|118966.8|118833.3|6
1637779500000|2021-11-24 18:45:00|119034.8|118834.8|119025|118825|119044.8|118844.8|119025|118825|5
1637779800000|2021-11-24 18:50:00|119041|118841|119048.5|118848.5|119050|118850|119041|118841|8
1637780100000|2021-11-24 18:55:00|119048|118848|119075|118875|119075.5|118875.5|119048|118848|13
1637780400000|2021-11-24 19:00:00|119072.5|118872.5|119020|118920|119075.5|118925|119017.6|118870|12
1637780700000|2021-11-24 19:05:00|119030|118930|119098|118898|119098|118965|119026.1|118879|28
1637781000000|2021-11-24 19:10:00|119097.5|118897.5|119109|118909|119111|118911|119097.5|118897.5|14
1637781300000|2021-11-24 19:15:00|119125|118925|119130|118930|119130.1|118930.1|119122.1|118922.1|7
1637781900000|2021-11-24 19:25:00|119070.1|118970.1|119130|118930|119130|118970.1|119070.1|118930|2
1637782200000|2021-11-24 19:30:00|119125|118925|119100.5|118900.5|119125|118925|119100.5|118900.5|22
1637782500000|2021-11-24 19:35:00|119099.5|118899.5|119095.1|118895.1|119099.5|118899.5|119095.1|118895.1|3
1637782800000|2021-11-24 19:40:00|119094.6|118894.6|119092.6|118892.6|119094.6|118894.6|119092.1|118892.1|6
1637783100000|2021-11-24 19:45:00|119092.5|118892.5|119092.5|118892.5|119092.5|118892.5|119092.5|118892.5|1
1637783400000|2021-11-24 19:50:00|119092|118892|119091|118891|119092|118892|119091|118891|3
1637798400000|2021-11-25 00:00:00|119075|118875|119039|118939|119191.8|118950.2|119004.5|118875|184
1637798700000|2021-11-25 00:05:00|119037.5|118937.5|119031.5|118931.5|119059|118959|119004.1|118904.1|172
1637799000000|2021-11-25 00:10:00|119023.5|118923.5|119042.1|118942.1|119050.7|118950.7|118991.5|118891.5|217
1637799300000|2021-11-25 00:15:00|119043.1|118943.1|119092.5|118992.5|119099.9|118999.9|119027.1|118927.1|193
1637799600000|2021-11-25 00:20:00|119095|118995|119080.2|118980.2|119095|118995|119060.5|118960.5|181
1637799900000|2021-11-25 00:25:00|119080.7|118980.7|119116.5|119016.5|119117.2|119017.2|119070.4|118970.4|90
1637800200000|2021-11-25 00:30:00|119116.1|119016.1|119095.9|118995.9|119131|119031|119089.9|118989.9|134
1637800500000|2021-11-25 00:35:00|119095.4|118995.4|119097.2|118997.2|119101.6|119001.6|119085.7|118985.7|157
1637800800000|2021-11-25 00:40:00|119095.2|118995.2|119056.5|118956.5|119110.1|119010.1|119056|118956|248
1637801100000|2021-11-25 00:45:00|119057|118957|119049.5|118949.5|119075|118975|119031.1|118931.1|197
1637801400000|2021-11-25 00:50:00|119053.2|118953.2|119041.4|118941.4|119059.1|118959.1|119038|118938|191
1637801700000|2021-11-25 00:55:00|119039.5|118939.5|119043|118943|119054.5|118954.5|119031.6|118931.6|181
1637802000000|2021-11-25 01:00:00|119043.5|118943.5|119073.6|118973.6|119073.6|118973.6|119036.1|118936.1|186
1637802300000|2021-11-25 01:05:00|119078.1|118978.1|119138.3|119038.3|119157.7|119057.7|119076|118976|259
1637802600000|2021-11-25 01:10:00|119138.8|119038.8|119194.5|119094.5|119206.9|119106.9|119138.8|119038.8|231
1637802900000|2021-11-25 01:15:00|119192.7|119092.7|119190.5|119090.5|119201.1|119101.1|119172.4|119072.4|167
1637803200000|2021-11-25 01:20:00|119192.1|119092.1|119145.5|119045.5|119192.1|119092.1|119145|119045|160
1637803500000|2021-11-25 01:25:00|119146.1|119046.1|119144.4|119044.4|119164.1|119064.1|119130|119030|149
1637803800000|2021-11-25 01:30:00|119144.5|119044.5|119176.5|119076.5|119179.4|119079.4|119144.5|119044.5|108
1637804100000|2021-11-25 01:35:00|119179.1|119079.1|119153.1|119053.1|119190.5|119090.5|119152.2|119052.2|148
1637804400000|2021-11-25 01:40:00|119155.5|119055.5|119153.5|119053.5|119165.5|119065.5|119138.5|119038.5|91
1637804700000|2021-11-25 01:45:00|119157|119057|119164.7|119064.7|119177.1|119077.1|119153.5|119053.5|141
1637805000000|2021-11-25 01:50:00|119171.9|119071.9|119174.7|119074.7|119179.3|119079.3|119157.3|119057.3|84
1637805300000|2021-11-25 01:55:00|119170.7|119070.7|119144.3|119044.3|119176.7|119076.7|119142.9|119042.9|178
1637805600000|2021-11-25 02:00:00|119141.7|119041.7|119127.3|119027.3|119149.3|119049.3|119109.3|119009.3|106
1637805900000|2021-11-25 02:05:00|119126.2|119026.2|119127|119027|119135|119035|119118.4|119018.4|65
1637806200000|2021-11-25 02:10:00|119127.5|119027.5|119129.2|119029.2|119130.2|119030.2|119093.7|118993.7|120
1637806500000|2021-11-25 02:15:00|119130.2|119030.2|119155.2|119055.2|119155.2|119055.2|119119.4|119019.4|177
1637806800000|2021-11-25 02:20:00|119153.5|119053.5|119146.1|119046.1|119165.1|119065.1|119145|119045|136
1637807100000|2021-11-25 02:25:00|119145.6|119045.6|119112|119012|119145.6|119045.6|119104.8|119004.8|109
1637807400000|2021-11-25 02:30:00|119114.1|119014.1|119141|119041|119154.1|119054.1|119114.1|119014.1|151
1637807700000|2021-11-25 02:35:00|119141.5|119041.5|119183.1|119083.1|119183.1|119083.1|119141|119041|149
1637808000000|2021-11-25 02:40:00|119181.5|119081.5|119166|119066|119184|119084|119163.5|119063.5|98
1637808300000|2021-11-25 02:45:00|119166.5|119066.5|119180|119080|119201|119101|119166.5|119066.5|166
1637808600000|2021-11-25 02:50:00|119180.5|119080.5|119189.7|119089.7|119190.2|119090.2|119161.9|119061.9|102
1637808900000|2021-11-25 02:55:00|119190|119090|119177.5|119077.5|119195|119095|119172|119072|137
1637809200000|2021-11-25 03:00:00|119177.4|119077.4|119191|119091|119206.7|119106.7|119176.4|119076.4|164
1637809500000|2021-11-25 03:05:00|119190.6|119090.6|119184.2|119084.2|119193.1|119093.1|119181.1|119081.1|124
1637809800000|2021-11-25 03:10:00|119185.6|119085.6|119166.2|119066.2|119185.6|119085.6|119161.1|119061.1|62
1637810100000|2021-11-25 03:15:00|119164.5|119064.5|119138.1|119038.1|119168|119068|119132.4|119032.4|150
1637810400000|2021-11-25 03:20:00|119139.6|119039.6|119118.4|119018.4|119144|119044|119095|118995|160
1637810700000|2021-11-25 03:25:00|119122.5|119022.5|119142.5|119042.5|119144.4|119044.4|119122|119022|38
1637811000000|2021-11-25 03:30:00|119142.8|119042.8|119102.5|119002.5|119145|119045|119102.5|119002.5|86
1637811300000|2021-11-25 03:35:00|119106.5|119006.5|119114.1|119014.1|119119|119019|119102.1|119002.1|99
1637811600000|2021-11-25 03:40:00|119114.6|119014.6|119115.3|119015.3|119122.1|119022.1|119105|119005|87
1637811900000|2021-11-25 03:45:00|119115.8|119015.8|119128.1|119028.1|119131.7|119031.7|119115.8|119015.8|20
1637812200000|2021-11-25 03:50:00|119125|119025|119118.1|119018.1|119128.1|119028.1|119111.1|119011.1|60
1637812500000|2021-11-25 03:55:00|119122.4|119022.4|119138.1|119038.1|119143.4|119043.4|119121.5|119021.5|32
1637812800000|2021-11-25 04:00:00|119137.2|119037.2|119146.9|119046.9|119147.4|119047.4|119132|119032|60
1637813100000|2021-11-25 04:05:00|119146.4|119046.4|119137.1|119037.1|119149.3|119049.3|119133.5|119033.5|80
1637813400000|2021-11-25 04:10:00|119137.4|119037.4|119137.6|119037.6|119137.6|119037.6|119129.4|119029.4|45
1637813700000|2021-11-25 04:15:00|119137.5|119037.5|119142|119042|119142.6|119042.6|119137.5|119037.5|25
1637814000000|2021-11-25 04:20:00|119143|119043|119149.4|119049.4|119160|119060|119142|119042|60
1637814300000|2021-11-25 04:25:00|119150.4|119050.4|119150|119050|119155.9|119055.9|119142.5|119042.5|68
1637814600000|2021-11-25 04:30:00|119148.9|119048.9|119141.2|119041.2|119150|119050|119139.4|119039.4|64
1637814900000|2021-11-25 04:35:00|119141.1|119041.1|119139|119039|119144.1|119044.1|119130|119030|38
1637815200000|2021-11-25 04:40:00|119139.5|119039.5|119148.2|119048.2|119151.5|119051.5|119139.5|119039.5|19
1637815500000|2021-11-25 04:45:00|119149|119049|119152.2|119052.2|119152.2|119052.2|119139.5|119039.5|41
1637815800000|2021-11-25 04:50:00|119153.5|119053.5|119147.1|119047.1|119153.5|119053.5|119139.1|119039.1|42
1637816100000|2021-11-25 04:55:00|119146.6|119046.6|119148.4|119048.4|119149.5|119049.5|119138.6|119038.6|100
1637816400000|2021-11-25 05:00:00|119147.9|119047.9|119145|119045|119149|119049|119140.7|119040.7|90
1637816700000|2021-11-25 05:05:00|119147.4|119047.4|119141.7|119041.7|119148.7|119048.7|119140.6|119040.6|134
1637817000000|2021-11-25 05:10:00|119142.5|119042.5|119107.7|119007.7|119145|119045|119104.1|119004.1|312
1637817300000|2021-11-25 05:15:00|119108.1|119008.1|119116.7|119016.7|119122.9|119022.9|119105.7|119005.7|187
1637817600000|2021-11-25 05:20:00|119118|119018|119117|119017|119127.5|119027.5|119116.5|119016.5|100
1637817900000|2021-11-25 05:25:00|119116.5|119016.5|119099.5|118999.5|119123.2|119023.2|119081|118981|99
1637818200000|2021-11-25 05:30:00|119100|119000|119125.7|119025.7|119129|119029|119098|118998|86
1637818500000|2021-11-25 05:35:00|119127.5|119027.5|119109|119009|119130.9|119030.9|119109|119009|96
1637818800000|2021-11-25 05:40:00|119108.5|119008.5|119143.1|119043.1|119143.1|119043.1|119101.1|119001.1|76
1637819100000|2021-11-25 05:45:00|119141.2|119041.2|119137.5|119037.5|119141.2|119041.2|119125.5|119025.5|29
1637819400000|2021-11-25 05:50:00|119135|119035|119137.2|119037.2|119138.5|119038.5|119122.5|119022.5|125
1637819700000|2021-11-25 05:55:00|119138.5|119038.5|119119.5|119019.5|119138.5|119038.5|119102.5|119002.5|107
1637820000000|2021-11-25 06:00:00|119122.5|119022.5|119129.5|119029.5|119138.1|119038.1|119121|119021|165
1637820300000|2021-11-25 06:05:00|119129.1|119029.1|119124.7|119024.7|119133.1|119033.1|119107.5|119007.5|190
1637820600000|2021-11-25 06:10:00|119126.5|119026.5|119117|119017|119132.1|119032.1|119114|119014|137
1637820900000|2021-11-25 06:15:00|119114|119014|119118.5|119018.5|119121|119021|119102.5|119002.5|75
1637821200000|2021-11-25 06:20:00|119119.7|119019.7|119142.5|119042.5|119154.6|119054.6|119103.1|119003.1|169
1637821500000|2021-11-25 06:25:00|119143.5|119043.5|119168|119068|119169.8|119069.8|119125.5|119025.5|182
1637821800000|2021-11-25 06:30:00|119167|119067|119136|119036|119167|119067|119133|119033|146
1637822100000|2021-11-25 06:35:00|119136.5|119036.5|119152.5|119052.5|119159|119059|119135|119035|212
1637822400000|2021-11-25 06:40:00|119153|119053|119132|119032|119205|119055|119130|118986.5|154
1637822700000|2021-11-25 06:45:00|119136|119036|119138.1|119038.1|119141|119041|119136|119036|27
1637823000000|2021-11-25 06:50:00|119139|119039|119138.1|119038.1|119139.5|119039.5|119138.1|119038.1|116
1637823300000|2021-11-25 06:55:00|119139|119039|119178.5|119078.5|119187.5|119087.5|119135.4|119035.4|150
1637823600000|2021-11-25 07:00:00|119177.5|119077.5|119162.4|119062.4|119196.1|119096.1|119158.4|119058.4|137
1637823900000|2021-11-25 07:05:00|119162.9|119062.9|119147|119047|119164.4|119064.4|119130.9|119030.9|82
1637824200000|2021-11-25 07:10:00|119146.5|119046.5|119145.6|119045.6|119157.3|119057.3|119131|119031|196
1637824500000|2021-11-25 07:15:00|119145.1|119045.1|119137.9|119037.9|119147.6|119047.6|119124.9|119024.9|45
1637824800000|2021-11-25 07:20:00|119138.4|119038.4|119116.3|119016.3|119142.7|119042.7|119114.6|119014.6|52
1637825100000|2021-11-25 07:25:00|119118.3|119018.3|119140|119040|119147.9|119047.9|119116.3|119016.3|182
1637825400000|2021-11-25 07:30:00|119139.6|119039.6|119138|119038|119141.6|119041.6|119127|119027|205
1637825700000|2021-11-25 07:35:00|119138.4|119038.4|119111.2|119011.2|119138.5|119038.5|119110.2|119010.2|131
1637826000000|2021-11-25 07:40:00|119115|119015|119064|118964|119115|119015|119062.5|118962.5|204
1637826300000|2021-11-25 07:45:00|119063|118963|119058.9|118858.9|119085.4|118971.1|118944.1|118744.1|512
1637826600000|2021-11-25 07:50:00|119058.5|118858.5|119035.4|118935.4|119082|118935.5|119029.3|118845.2|210
1637826900000|2021-11-25 07:55:00|119034.2|118934.2|119153|118953|119194.1|118994.1|119032.3|118918.5|165
1637827200000|2021-11-25 08:00:00|119142.4|118942.4|119133.4|118933.4|119156|118956|119126|118926|249
1637827500000|2021-11-25 08:05:00|119134|118934|119070.1|118970.1|119145.9|118984.4|119059.4|118925.4|326
1637827800000|2021-11-25 08:10:00|119070|118970|119122.4|119022.4|119170|119027.9|119070|118925.6|223
1637828100000|2021-11-25 08:15:00|119121.9|119021.9|119135|119035|119219|119076.5|119115.4|118967.9|231
1637828400000|2021-11-25 08:20:00|119132.5|119032.5|119150|119050|119192.6|119050|119130.9|118985|97
1637828700000|2021-11-25 08:25:00|119147.5|119047.5|119151.5|119051.5|119151.5|119051.5|119141|119041|105
1637829000000|2021-11-25 08:30:00|119150.5|119050.5|119162|119062|119170|119070|119145.5|119045.5|158
1637829300000|2021-11-25 08:35:00|119160.9|119060.9|119155.9|119055.9|119160.9|119060.9|119155.4|119055.4|22
1637829600000|2021-11-25 08:40:00|119156|119056|119162.5|119062.5|119173|119073|119156|119056|65
1637829900000|2021-11-25 08:45:00|119163|119063|119169.5|119069.5|119169.5|119069.5|119160.5|119060.5|92
1637830200000|2021-11-25 08:50:00|119167.5|119067.5|119177|119077|119178|119078|119165.4|119065.4|265
1637830500000|2021-11-25 08:55:00|119176.5|119076.5|119169.5|119069.5|119180.5|119080.5|119166.5|119066.5|317
1637830800000|2021-11-25 09:00:00|119169|119069|119206|119006|119212.5|119071|119161|119006|165
1637831100000|2021-11-25 09:05:00|119208.6|119008.6|119226.1|119026.1|119226.1|119067.6|119160|119005.5|35
1637831400000|2021-11-25 09:10:00|119225.1|119025.1|119202.2|119102.2|119225.1|119102.2|119190|119025.1|9
1637831700000|2021-11-25 09:15:00|119204.2|119104.2|119248|119148|119248|119148|119204.2|119104.2|68
1637832000000|2021-11-25 09:20:00|119248.5|119148.5|119234.5|119134.5|119248.5|119148.5|119229.7|119129.7|27
1637832300000|2021-11-25 09:25:00|119234|119134|119266|119066|119276|119134|119223.4|119065.5|31
1637832600000|2021-11-25 09:30:00|119265.5|119065.5|119263|119063|119266.1|119066.1|119263|119063|9
1637832900000|2021-11-25 09:35:00|119262.5|119062.5|119240|119040|119262.5|119062.5|119239|119039|16
1637833200000|2021-11-25 09:40:00|119240.5|119040.5|119193.5|119093.5|119245.5|119094|119188|119036.5|30
1637833500000|2021-11-25 09:45:00|119194|119094|119207.5|119107.5|119259.5|119108|119186.7|119046|43
1637833800000|2021-11-25 09:50:00|119208|119108|119248.8|119048.8|119251.5|119110|119196.5|119045|62
1637834100000|2021-11-25 09:55:00|119248.3|119048.3|119258.8|119058.8|119261.8|119061.8|119248.3|119048.3|19
1637834400000|2021-11-25 10:00:00|119259.8|119059.8|119248.5|119048.5|119262|119112.5|119209.7|119048.5|41
1637834700000|2021-11-25 10:05:00|119249|119049|119232.7|119132.7|119265.5|119132.7|119210.7|119047.5|61
1637835000000|2021-11-25 10:10:00|119232.2|119132.2|119244.5|119144.5|119244.5|119144.5|119227.8|119127.8|22
1637835300000|2021-11-25 10:15:00|119242|119142|119246.2|119146.2|119247.2|119147.2|119240.7|119140.7|19
1637835600000|2021-11-25 10:20:00|119245.2|119145.2|119276|119176|119276|119176|119245.2|119145.2|54
1637835900000|2021-11-25 10:25:00|119275.5|119175.5|119279.5|119179.5|119279.5|119179.5|119263|119163|40
1637836200000|2021-11-25 10:30:00|119278|119178|119251.5|119151.5|119278|119178|119247.5|119147.5|34
1637836500000|2021-11-25 10:35:00|119252|119152|119292.5|119092.5|119308.1|119152.5|119246.3|119069|63
1637836800000|2021-11-25 10:40:00|119293|119093|119299.5|119099.5|119302.1|119102.1|119293|119093|14
1637837100000|2021-11-25 10:45:00|119301.6|119101.6|119301.6|119101.6|119301.6|119101.6|119301.6|119101.6|1
1637837700000|2021-11-25 10:55:00|119304.1|119104.1|119312.1|119112.1|119316|119116|119304.1|119104.1|16
1637838000000|2021-11-25 11:00:00|119311|119111|119302.4|119102.4|119314.6|119114.6|119301.3|119101.3|13
1637838300000|2021-11-25 11:05:00|119300.6|119100.6|119299|119099|119300.6|119100.6|119295.3|119095.3|6
1637838900000|2021-11-25 11:15:00|119299.5|119099.5|119310.9|119110.9|119311.9|119111.9|119299.5|119099.5|4
1637839500000|2021-11-25 11:25:00|119310.4|119110.4|119315.4|119115.4|119315.4|119115.4|119310.4|119110.4|2
1637839800000|2021-11-25 11:30:00|119316.1|119116.1|119316.1|119116.1|119316.1|119116.1|119315.4|119115.4|5
1637840100000|2021-11-25 11:35:00|119317.6|119117.6|119276.7|119176.7|119319.7|119181.9|119269.4|119117.6|23
1637840400000|2021-11-25 11:40:00|119272.2|119172.2|119272.9|119172.9|119273.4|119173.4|119272.2|119172.2|3
1637840700000|2021-11-25 11:45:00|119273.4|119173.4|119273.9|119173.9|119273.9|119173.9|119273.4|119173.4|2
1637841000000|2021-11-25 11:50:00|119274.4|119174.4|119278.2|119178.2|119281.9|119181.9|119274.4|119174.4|5
1637841300000|2021-11-25 11:55:00|119277.7|119177.7|119277.7|119177.7|119277.7|119177.7|119277.7|119177.7|1
1637841600000|2021-11-25 12:00:00|119277.2|119177.2|119277.2|119177.2|119277.2|119177.2|119277.2|119177.2|1
1637841900000|2021-11-25 12:05:00|119277.7|119177.7|119271.2|119171.2|119277.7|119177.7|119271.2|119171.2|2
1637842500000|2021-11-25 12:15:00|119271.7|119171.7|119271.2|119171.2|119271.7|119171.7|119271.2|119171.2|2
1637843100000|2021-11-25 12:25:00|119270.7|119170.7|119270.7|119170.7|119270.7|119170.7|119270.7|119170.7|1
1637843400000|2021-11-25 12:30:00|119271.2|119171.2|119271.2|119171.2|119272.2|119172.2|119266.9|119166.9|21
1637843700000|2021-11-25 12:35:00|119270.7|119170.7|119271.7|119171.7|119272.2|119172.2|119266.4|119166.4|14
1637844000000|2021-11-25 12:40:00|119271.2|119171.2|119273.2|119173.2|119324.4|119175|119270|119120.7|17
1637844300000|2021-11-25 12:45:00|119273.7|119173.7|119274.2|119174.2|119274.2|119174.2|119273.7|119173.7|2
1637844600000|2021-11-25 12:50:00|119273.7|119173.7|119273.2|119173.2|119282.7|119182.7|119272.2|119172.2|10
1637844900000|2021-11-25 12:55:00|119273.7|119173.7|119270.2|119170.2|119274.2|119174.2|119270.2|119170.2|4
1637845200000|2021-11-25 13:00:00|119271.2|119171.2|119290.4|119190.4|119300.4|119200.4|119271.2|119171.2|16
1637845500000|2021-11-25 13:05:00|119295.4|119195.4|119297.3|119197.3|119298.3|119198.3|119295.4|119195.4|10
1637845800000|2021-11-25 13:10:00|119298.3|119198.3|119296.3|119196.3|119300.8|119200.8|119295.8|119195.8|8
1637846100000|2021-11-25 13:15:00|119296.8|119196.8|119296.8|119196.8|119296.8|119196.8|119296.8|119196.8|1
1637846400000|2021-11-25 13:20:00|119296.3|119196.3|119330.3|119130.3|119347.2|119199.9|119290.4|119130.3|32
1637846700000|2021-11-25 13:25:00|119276.4|119176.4|119280.3|119080.3|119315.3|119176.4|119235.4|119075.3|18
1637847000000|2021-11-25 13:30:00|119283.4|119083.4|119195.8|119095.8|119300.3|119110.4|119195.8|119079.8|15
1637847300000|2021-11-25 13:35:00|119195.4|119095.4|119205.4|119105.4|119205.4|119105.4|119195.4|119095.4|12
1637847600000|2021-11-25 13:40:00|119204.9|119104.9|119204.9|119104.9|119204.9|119104.9|119204.9|119104.9|1
1637847900000|2021-11-25 13:45:00|119205.4|119105.4|119205.4|119105.4|119205.4|119105.4|119205.4|119105.4|1
1637848200000|2021-11-25 13:50:00|119207|119107|119214.4|119114.4|119215.4|119115.4|119207|119107|9
1637848500000|2021-11-25 13:55:00|119215.4|119115.4|119215.4|119115.4|119215.5|119115.5|119215.4|119115.4|3
1637848800000|2021-11-25 14:00:00|119215.3|119115.3|119214.5|119114.5|119215.3|119115.3|119214.5|119114.5|2
1637849100000|2021-11-25 14:05:00|119211|119111|119204.5|119104.5|119211|119111|119204.5|119104.5|7
1637849400000|2021-11-25 14:10:00|119199|119099|119200.1|119100.1|119200.1|119100.1|119199|119099|3
1637849700000|2021-11-25 14:15:00|119205.3|119105.3|119245|119045|119246.1|119115|119200.1|119045|14
1637850300000|2021-11-25 14:25:00|119196.4|119096.4|119250|119050|119250.5|119097.9|119195|119050|8
1637850600000|2021-11-25 14:30:00|119256.5|119056.5|119205.5|119105.5|119258|119105.5|119194|119045|24
1637850900000|2021-11-25 14:35:00|119206|119106|119208|119108|119208|119108|119206|119106|5
1637851200000|2021-11-25 14:40:00|119204.5|119104.5|119209.5|119109.5|119214.5|119114.5|119202|119102|20
1637851800000|2021-11-25 14:50:00|119211.5|119111.5|119208.5|119108.5|119211.5|119111.5|119208|119108|6
1637852100000|2021-11-25 14:55:00|119209|119109|119200|119100|119213|119113|119199.5|119099.5|28
1637852400000|2021-11-25 15:00:00|119200.5|119100.5|119209|119109|119212|119112|119200.5|119100.5|10
1637852700000|2021-11-25 15:05:00|119203.5|119103.5|119210|119110|119212.5|119112.5|119203.5|119103.5|25
1637853000000|2021-11-25 15:10:00|119209.5|119109.5|119211.5|119111.5|119212|119112|119209|119109|4
1637853300000|2021-11-25 15:15:00|119211|119111|119223.4|119123.4|119223.4|119123.4|119211|119111|19
1637853900000|2021-11-25 15:25:00|119221|119121|119267.5|119067.5|119267.5|119121|119211|119063.5|11
1637854200000|2021-11-25 15:30:00|119268|119068|119271.5|119071.5|119272|119072|119268|119068|6
1637854500000|2021-11-25 15:35:00|119215.9|119115.9|119216.2|119116.2|119216.2|119116.2|119212.3|119112.3|10
1637854800000|2021-11-25 15:40:00|119225.3|119125.3|119225.5|119125.5|119227.5|119127.5|119219.8|119119.8|8
1637855100000|2021-11-25 15:45:00|119225|119125|119224|119124|119225|119125|119224|119124|2
1637855400000|2021-11-25 15:50:00|119215.3|119115.3|119221.8|119121.8|119243.3|119143.3|119209.8|119109.8|30
1637855700000|2021-11-25 15:55:00|119215.9|119115.9|119223|119123|119229.8|119129.8|119207.5|119107.5|19
1637856000000|2021-11-25 16:00:00|119223.5|119123.5|119230.3|119130.3|119230.3|119130.3|119223.5|119123.5|11
1637856300000|2021-11-25 16:05:00|119225.9|119125.9|119261.9|119061.9|119269.2|119127|119225.2|119061.9|14
1637856900000|2021-11-25 16:15:00|119263.9|119063.9|119265.9|119065.9|119265.9|119065.9|119263.9|119063.9|3
1637857200000|2021-11-25 16:20:00|119265.4|119065.4|119264.9|119064.9|119270.9|119070.9|119264.4|119064.4|7
1637857500000|2021-11-25 16:25:00|119265.9|119065.9|119216.2|119116.2|119265.9|119116.2|119216.2|119065.7|3
1637857800000|2021-11-25 16:30:00|119216.7|119116.7|119216.7|119116.7|119216.7|119116.7|119216.7|119116.7|1
1637858100000|2021-11-25 16:35:00|119215.2|119115.2|119216.7|119116.7|119216.7|119116.7|119215.2|119115.2|2
1637858400000|2021-11-25 16:40:00|119218.7|119118.7|119226.7|119126.7|119226.7|119126.7|119218.7|119118.7|7
1637858700000|2021-11-25 16:45:00|119223.7|119123.7|119216.7|119116.7|119223.7|119123.7|119216.2|119116.2|6
1637859300000|2021-11-25 16:55:00|119215.7|119115.7|119216.2|119116.2|119216.7|119116.7|119210.9|119110.9|18
1637859600000|2021-11-25 17:00:00|119216.7|119116.7|119227.5|119027.5|119229.5|119120.9|119183.3|119027.4|22
1637860200000|2021-11-25 17:10:00|119226|119026|119217.8|119017.8|119226|119026|119217.5|119017.5|4
1637860500000|2021-11-25 17:15:00|119217.5|119017.5|119217.5|119017.5|119217.5|119017.5|119217.5|119017.5|1
1637860800000|2021-11-25 17:20:00|119219.9|119019.9|119222.4|119022.4|119222.4|119022.4|119219.9|119019.9|5
1637861100000|2021-11-25 17:25:00|119223.7|119023.7|119256.4|119056.4|119258|119058|119223.7|119023.7|24
1637861400000|2021-11-25 17:30:00|119255.5|119055.5|119253.2|119053.2|119259|119059|119248.2|119048.2|22
1637861700000|2021-11-25 17:35:00|119246.7|119046.7|119197.2|119097.2|119246.8|119097.2|119197.2|119046.2|6
1637862000000|2021-11-25 17:40:00|119197.5|119097.5|119196|119096|119197.5|119097.5|119196|119096|4
1637863800000|2021-11-25 18:10:00|119252.5|119052.5|119252.5|119052.5|119252.5|119052.5|119252.5|119052.5|1
1637864100000|2021-11-25 18:15:00|119246|119046|119246|119046|119246|119046|119246|119046|1
1637865600000|2021-11-25 18:40:00|119252.5|119052.5|119242|119042|119258.5|119058.5|119242|119042|8
1637866500000|2021-11-25 18:55:00|119242.5|119042.5|119242.5|119042.5|119242.5|119042.5|119242.5|119042.5|1
1637869200000|2021-11-25 19:40:00|119240|119040|119240|119040|119240|119040|119240|119040|1
1637870100000|2021-11-25 19:55:00|119243|119043|119244.5|119044.5|119250.9|119050.9|119243|119043|10
1637884800000|2021-11-26 00:00:00|119287.4|119087.4|119195|119095|119318.9|119118.9|119195|119054|222
1637885100000|2021-11-26 00:05:00|119196.1|119096.1|119269.5|119169.5|119283.2|119183.2|119190.5|119090.5|159
1637885400000|2021-11-26 00:10:00|119269|119169|119381.5|119281.5|119387|119287|119265|119165|158
1637885700000|2021-11-26 00:15:00|119378.5|119278.5|119444.5|119344.5|119511.9|119411.9|119378.2|119278.2|341
1637886000000|2021-11-26 00:20:00|119442.5|119342.5|119445|119345|119478.5|119378.5|119438.7|119338.7|212
1637886300000|2021-11-26 00:25:00|119451.4|119351.4|119454.5|119354.5|119468.5|119368.5|119427.5|119327.5|116
1637886600000|2021-11-26 00:30:00|119462.6|119362.6|119439.5|119339.5|119474.5|119374.5|119436.2|119336.2|118
1637886900000|2021-11-26 00:35:00|119434|119334|119403.9|119303.9|119435.4|119335.4|119384|119284|121
1637887200000|2021-11-26 00:40:00|119405.9|119305.9|119431.5|119331.5|119440.5|119340.5|119390|119290|129
1637887500000|2021-11-26 00:45:00|119429.3|119329.3|119445|119345|119445|119345|119413.5|119313.5|176
1637887800000|2021-11-26 00:50:00|119446|119346|119421.9|119321.9|119455.4|119355.4|119419.5|119319.5|116
1637888100000|2021-11-26 00:55:00|119421.4|119321.4|119385.5|119285.5|119426.4|119326.4|119379.5|119279.5|123
1637888400000|2021-11-26 01:00:00|119390.4|119290.4|119379|119279|119411.4|119311.4|119368.5|119268.5|130
1637888700000|2021-11-26 01:05:00|119377.5|119277.5|119347|119247|119377.5|119277.5|119338|119238|136
1637889000000|2021-11-26 01:10:00|119345|119245|119357.2|119257.2|119394.5|119294.5|119344.5|119244.5|98
1637889300000|2021-11-26 01:15:00|119353.1|119253.1|119388.4|119288.4|119393.9|119293.9|119353.1|119253.1|85
1637889600000|2021-11-26 01:20:00|119380.5|119280.5|119429.5|119329.5|119441.1|119341.1|119371.5|119271.5|91
1637889900000|2021-11-26 01:25:00|119434.1|119334.1|119421.5|119321.5|119446.5|119346.5|119404.1|119304.1|127
1637890200000|2021-11-26 01:30:00|119424.3|119324.3|119393.5|119293.5|119433.3|119333.3|119387.1|119287.1|81
1637890500000|2021-11-26 01:35:00|119394.5|119294.5|119401.1|119301.1|119412|119312|119392.5|119292.5|51
1637890800000|2021-11-26 01:40:00|119399.5|119299.5|119432.3|119332.3|119449.3|119349.3|119399|119299|155
1637891100000|2021-11-26 01:45:00|119422.9|119322.9|119431|119331|119434|119334|119410.9|119310.9|70
1637891400000|2021-11-26 01:50:00|119432.1|119332.1|119467.5|119367.5|119472.5|119372.5|119429.1|119329.1|74
1637891700000|2021-11-26 01:55:00|119466|119366|119460.7|119360.7|119466.5|119366.5|119452|119352|62
1637892000000|2021-11-26 02:00:00|119459|119359|119492.5|119392.5|119496.5|119396.5|119450.5|119350.5|69
1637892300000|2021-11-26 02:05:00|119490.9|119390.9|119533.5|119433.5|119533.5|119433.5|119480.3|119380.3|153
1637892600000|2021-11-26 02:10:00|119528.5|119428.5|119517.8|119417.8|119528.5|119428.5|119495|119395|125
1637892900000|2021-11-26 02:15:00|119519.3|119419.3|119515|119415|119534.1|119434.1|119497.1|119397.1|126
1637893200000|2021-11-26 02:20:00|119514.1|119414.1|119466.5|119366.5|119524.3|119424.3|119455.5|119355.5|146
1637893500000|2021-11-26 02:25:00|119465|119365|119499|119399|119503.5|119403.5|119456.5|119356.5|129
1637893800000|2021-11-26 02:30:00|119502.7|119402.7|119464.1|119364.1|119505|119405|119464|119364|70
1637894100000|2021-11-26 02:35:00|119465|119365|119493.9|119393.9|119493.9|119393.9|119464.1|119364.1|52
1637894400000|2021-11-26 02:40:00|119497.2|119397.2|119537.2|119437.2|119549.8|119449.8|119493.4|119393.4|87
1637894700000|2021-11-26 02:45:00|119528.5|119428.5|119525|119425|119530.8|119430.8|119503.3|119403.3|71
1637895000000|2021-11-26 02:50:00|119521.3|119421.3|119529.1|119429.1|119529.5|119429.5|119520.4|119420.4|39
1637895300000|2021-11-26 02:55:00|119528.1|119428.1|119518.1|119418.1|119537.5|119437.5|119514.4|119414.4|67
1637895600000|2021-11-26 03:00:00|119519.5|119419.5|119524.1|119424.1|119535.5|119435.5|119508.1|119408.1|62
1637895900000|2021-11-26 03:05:00|119525|119425|119516.5|119416.5|119535|119435|119514.1|119414.1|45
1637896200000|2021-11-26 03:10:00|119515|119415|119508.1|119408.1|119523.5|119423.5|119507.1|119407.1|35
1637896500000|2021-11-26 03:15:00|119509.5|119409.5|119525|119425|119525.5|119425.5|119508.1|119408.1|29
1637896800000|2021-11-26 03:20:00|119527.6|119427.6|119488.1|119388.1|119529.5|119429.5|119488.1|119388.1|45
1637897100000|2021-11-26 03:25:00|119493|119393|119493.7|119393.7|119498.1|119398.1|119486.5|119386.5|57
1637897400000|2021-11-26 03:30:00|119494.1|119394.1|119498.1|119398.1|119499.5|119399.5|119486.5|119386.5|35
1637897700000|2021-11-26 03:35:00|119498.4|119398.4|119518.5|119418.5|119519.1|119419.1|119498.1|119398.1|28
1637898000000|2021-11-26 03:40:00|119519.1|119419.1|119514.1|119414.1|119519.1|119419.1|119505|119405|35
1637898300000|2021-11-26 03:45:00|119513.7|119413.7|119505|119405|119514.1|119414.1|119495|119395|48
1637898600000|2021-11-26 03:50:00|119502.1|119402.1|119512.2|119412.2|119512.2|119412.2|119492.5|119392.5|37
1637898900000|2021-11-26 03:55:00|119513.2|119413.2|119515|119415|119515|119415|119508.9|119408.9|33
1637899200000|2021-11-26 04:00:00|119520.7|119420.7|119521.1|119421.1|119525|119425|119510.4|119410.4|49
1637899500000|2021-11-26 04:05:00|119521.8|119421.8|119525|119425|119526.5|119426.5|119521.8|119421.8|8
1637899800000|2021-11-26 04:10:00|119534|119434|119544.1|119444.1|119550.7|119450.7|119522.4|119422.4|82
1637900100000|2021-11-26 04:15:00|119545|119445|119549.5|119449.5|119555|119455|119535.5|119435.5|33
1637900400000|2021-11-26 04:20:00|119549.4|119449.4|119533.2|119433.2|119550.1|119450.1|119521|119421|85
1637900700000|2021-11-26 04:25:00|119531.7|119431.7|119533.5|119433.5|119545|119445|119525|119425|33
1637901000000|2021-11-26 04:30:00|119534.5|119434.5|119544.5|119444.5|119563.5|119463.5|119533.5|119433.5|76
1637901300000|2021-11-26 04:35:00|119543|119443|119517|119417|119543|119443|119508.6|119408.6|67
1637901600000|2021-11-26 04:40:00|119516.5|119416.5|119532.2|119432.2|119533.7|119433.7|119514|119414|63
1637901900000|2021-11-26 04:45:00|119531.2|119431.2|119538.5|119438.5|119543.2|119443.2|119518.9|119418.9|56
1637902200000|2021-11-26 04:50:00|119539|119439|119522.5|119422.5|119543.5|119443.5|119518.9|119418.9|64
1637902500000|2021-11-26 04:55:00|119522.7|119422.7|119512.2|119412.2|119534.7|119434.7|119491.2|119391.2|78
1637902800000|2021-11-26 05:00:00|119512.7|119412.7|119513.2|119413.2|119515.5|119415.5|119502.1|119402.1|58
1637903100000|2021-11-26 05:05:00|119512.7|119412.7|119501.7|119401.7|119515|119415|119499.4|119399.4|86
1637903400000|2021-11-26 05:10:00|119503.2|119403.2|119489.4|119389.4|119509.7|119409.7|119488.9|119388.9|112
1637903700000|2021-11-26 05:15:00|119489.9|119389.9|119492.7|119392.7|119501.7|119401.7|119473|119373|98
1637904000000|2021-11-26 05:20:00|119493.2|119393.2|119495|119395|119506.7|119406.7|119491.5|119391.5|23
1637904300000|2021-11-26 05:25:00|119492.2|119392.2|119467.9|119367.9|119492.2|119392.2|119467.9|119367.9|27
1637904600000|2021-11-26 05:30:00|119464.3|119364.3|119473.5|119373.5|119475|119375|119446.9|119346.9|70
1637904900000|2021-11-26 05:35:00|119473|119373|119523|119423|119523|119423|119472.5|119372.5|93
1637905200000|2021-11-26 05:40:00|119520|119420|119495|119395|119523.5|119423.5|119482.7|119382.7|108
1637905500000|2021-11-26 05:45:00|119496.1|119396.1|119479.4|119379.4|119497.5|119397.5|119470.7|119370.7|93
1637905800000|2021-11-26 05:50:00|119480.2|119380.2|119501.2|119401.2|119509.5|119409.5|119462.2|119362.2|125
1637906100000|2021-11-26 05:55:00|119501.7|119401.7|119491.7|119391.7|119509.5|119409.5|119488|119388|112
1637906400000|2021-11-26 06:00:00|119490.7|119390.7|119452.2|119352.2|119495|119395|119432.2|119332.2|162
1637906700000|2021-11-26 06:05:00|119451.2|119351.2|119474.8|119374.8|119484|119384|119445|119345|112
1637907000000|2021-11-26 06:10:00|119471.7|119371.7|119473|119373|119482.7|119382.7|119462.5|119362.5|94
1637907300000|2021-11-26 06:15:00|119473.2|119373.2|119485.5|119385.5|119496|119396|119465|119365|79
1637907600000|2021-11-26 06:20:00|119485|119385|119541.3|119441.3|119541.6|119441.6|119482|119382|94
1637907900000|2021-11-26 06:25:00|119540.8|119440.8|119505|119405|119548|119448|119484.1|119384.1|94
1637908200000|2021-11-26 06:30:00|119502.1|119402.1|119551|119351|119556|119402.1|119481|119346|47
1637908500000|2021-11-26 06:35:00|119550|119350|119520.3|119420.3|119556.4|119420.3|119486.5|119347.9|31
1637908800000|2021-11-26 06:40:00|119545|119445|119595|119395|119662.5|119462.5|119545|119376|127
1637909100000|2021-11-26 06:45:00|119594.5|119394.5|119497.5|119397.5|119597.5|119445|119485|119385|54
1637909400000|2021-11-26 06:50:00|119482.5|119382.5|119503.5|119403.5|119503.5|119403.5|119482.5|119382.5|51
1637909700000|2021-11-26 06:55:00|119505.1|119405.1|119561.6|119361.6|119566.3|119421.3|119503.5|119360.9|19
1637910000000|2021-11-26 07:00:00|119563.6|119363.6|119526.5|119426.5|119569.3|119438.5|119519.3|119360.4|23
1637910300000|2021-11-26 07:05:00|119533.5|119433.5|119571.5|119471.5|119586.5|119486.5|119533.5|119433.5|65
1637910600000|2021-11-26 07:10:00|119565|119465|119547.5|119447.5|119575|119465|119517.9|119355|35
1637910900000|2021-11-26 07:15:00|119549|119449|119532.3|119432.3|119664|119464.7|119524.5|119371|41
1637911200000|2021-11-26 07:20:00|119524.5|119424.5|119532.7|119432.7|119623|119482.3|119513.9|119413.9|33
1637911500000|2021-11-26 07:25:00|119532.2|119432.2|119582.3|119482.3|119625|119485.5|119530|119385|37
1637911800000|2021-11-26 07:30:00|119584.6|119484.6|119682.5|119482.5|119698|119545|119577.9|119462.4|73
1637912100000|2021-11-26 07:35:00|119683|119483|119695.7|119495.7|119695.7|119529.3|119629.3|119471|36
1637912400000|2021-11-26 07:40:00|119696.2|119496.2|119715|119515|119715|119515|119695|119495|15
1637912700000|2021-11-26 07:45:00|119703.1|119503.1|119710.1|119510.1|119712|119512|119687.9|119487.9|26
1637913000000|2021-11-26 07:50:00|119705.1|119505.1|119698.9|119598.9|119745.7|119601.1|119667.9|119505.1|40
1637913300000|2021-11-26 07:55:00|119696.7|119596.7|119689|119489|119702.7|119602.7|119654.2|119489|35
1637913600000|2021-11-26 08:00:00|119687.5|119487.5|119702.7|119502.7|119705.7|119562.7|119633.9|119480.3|57
1637913900000|2021-11-26 08:05:00|119709.5|119509.5|119693.5|119593.5|119750.6|119595.7|119662.7|119495.3|64
1637914200000|2021-11-26 08:10:00|119690.2|119590.2|119750.1|119650.1|119763.6|119663.6|119668.1|119568.1|70
1637914500000|2021-11-26 08:15:00|119751.7|119651.7|119729.4|119629.4|119751.7|119651.7|119715|119615|40
1637914800000|2021-11-26 08:20:00|119740.7|119640.7|119724.6|119624.6|119762.3|119662.3|119722.5|119622.5|22
1637915100000|2021-11-26 08:25:00|119726.5|119626.5|119738.4|119638.4|119754.1|119654.1|119719.7|119619.7|38
1637915400000|2021-11-26 08:30:00|119739.5|119639.5|119780|119680|119810.8|119680|119739.5|119590.5|78
1637915700000|2021-11-26 08:35:00|119775|119675|119887.5|119687.5|119923.5|119759.4|119772.4|119672.4|90
1637916000000|2021-11-26 08:40:00|119885.1|119685.1|119808.1|119608.1|119890.1|119745.1|119755|119608.1|69
1637916300000|2021-11-26 08:45:00|119799|119599|119809.5|119609.5|119825|119625|119767.5|119567.5|58
1637916600000|2021-11-26 08:50:00|119730|119630|119817.1|119617.1|119818.9|119659|119730|119575.1|24
1637916900000|2021-11-26 08:55:00|119816.5|119616.5|119699.5|119499.5|119816.5|119616.5|119691.5|119491.5|71
1637917200000|2021-11-26 09:00:00|119698.5|119498.5|119806.3|119606.3|119806.3|119606.3|119654.4|119490|47
1637917500000|2021-11-26 09:05:00|119803.3|119603.3|119760|119560|119803.3|119603.3|119760|119560|28
1637917800000|2021-11-26 09:10:00|119755.1|119555.1|119746.1|119546.1|119765.1|119610|119704.2|119546.1|15
1637918100000|2021-11-26 09:15:00|119747.5|119547.5|119694.5|119494.5|119750.9|119609|119655|119489.1|35
1637918400000|2021-11-26 09:20:00|119698.5|119498.5|119693.9|119493.9|119705.5|119505.5|119693.9|119493.9|28
1637918700000|2021-11-26 09:25:00|119675|119575|119690.5|119490.5|119712.5|119575|119655|119490.5|15
1637919000000|2021-11-26 09:30:00|119694.7|119494.7|119722.9|119522.9|119722.9|119565|119645|119490.1|30
1637919300000|2021-11-26 09:35:00|119674.8|119574.8|119650|119550|119715.1|119574.8|119645|119502.1|26
1637919600000|2021-11-26 09:40:00|119645|119545|119735.1|119535.1|119737.5|119580|119645|119485.9|36
1637919900000|2021-11-26 09:45:00|119731.4|119531.4|119691.5|119491.5|119731.4|119531.4|119691|119491|18
1637920200000|2021-11-26 09:50:00|119693.5|119493.5|119702.5|119502.5|119702.5|119560|119658.4|119487.1|14
1637920500000|2021-11-26 09:55:00|119702.9|119502.9|119736.2|119536.2|119736.2|119581.1|119660|119502.9|8
1637920800000|2021-11-26 10:00:00|119740.2|119540.2|119735.1|119535.1|119740.2|119595.2|119678.4|119527.6|25
1637921100000|2021-11-26 10:05:00|119737.5|119537.5|119764.2|119564.2|119766.5|119603.2|119691.1|119535.1|22
1637921400000|2021-11-26 10:10:00|119761.9|119561.9|119745|119645|119785.1|119645|119705|119535.1|30
1637921700000|2021-11-26 10:15:00|119747.4|119647.4|119760|119660|119816.5|119665|119747.4|119607.5|18
1637922000000|2021-11-26 10:20:00|119765|119665|119812.5|119612.5|119812.5|119665|119755|119607.8|7
1637922300000|2021-11-26 10:25:00|119770|119670|119775|119575|119777.5|119670|119751.3|119573.9|26
1637922600000|2021-11-26 10:30:00|119780|119580|119810|119710|119866.5|119710.1|119760|119575|36
1637922900000|2021-11-26 10:35:00|119846|119646|119825.1|119625.1|119850.1|119715|119800.5|119600.5|37
1637923200000|2021-11-26 10:40:00|119824.5|119624.5|119825.1|119625.1|119825.1|119685|119780|119624.5|4
1637923500000|2021-11-26 10:45:00|119780|119680|119780|119680|119780|119680|119780|119680|1
1637923800000|2021-11-26 10:50:00|119775|119675|119765|119665|119775|119675|119765|119665|3
1637924100000|2021-11-26 10:55:00|119763.9|119663.9|119763.9|119663.9|119763.9|119663.9|119763.9|119663.9|1
1637924400000|2021-11-26 11:00:00|119813.9|119613.9|119810|119610|119823.9|119623.9|119776.1|119576.1|20
1637924700000|2021-11-26 11:05:00|119785|119685|119713.8|119513.8|119795.5|119690.1|119696.4|119513.8|41
1637925000000|2021-11-26 11:10:00|119708.3|119508.3|119610|119510|119725.1|119545|119610|119485.1|22
1637925300000|2021-11-26 11:15:00|119620|119520|119660|119460|119678.3|119520|119590|119450|49
1637925600000|2021-11-26 11:20:00|119655.1|119455.1|119665.1|119465.1|119665.1|119465.1|119655.1|119455.1|3
1637925900000|2021-11-26 11:25:00|119620|119520|119669.1|119469.1|119686.1|119540|119620|119469.1|7
1637926200000|2021-11-26 11:30:00|119674.1|119474.1|119666.4|119466.4|119680.5|119480.5|119666.4|119466.4|5
1637926500000|2021-11-26 11:35:00|119668|119468|119626.4|119526.4|119676.4|119526.4|119626.4|119468|3
1637927100000|2021-11-26 11:45:00|119622.2|119522.2|119622.2|119522.2|119622.2|119522.2|119622.2|119522.2|1
1637927400000|2021-11-26 11:50:00|119628.9|119528.9|119628.9|119528.9|119628.9|119528.9|119628.9|119528.9|1
1637927700000|2021-11-26 11:55:00|119618.9|119518.9|119643.9|119543.9|119646.3|119546.3|119618.9|119518.9|8
1637928000000|2021-11-26 12:00:00|119646.3|119546.3|119668.9|119568.9|119668.9|119568.9|119646.3|119546.3|8
1637928300000|2021-11-26 12:05:00|119668.1|119568.1|119668.9|119568.9|119668.9|119568.9|119668.1|119568.1|2
1637928600000|2021-11-26 12:10:00|119668.6|119568.6|119668.9|119568.9|119668.9|119568.9|119668.1|119568.1|5
1637928900000|2021-11-26 12:15:00|119668.6|119568.6|119703.9|119503.9|119708.5|119584.6|119667.6|119487.4|20
1637929200000|2021-11-26 12:20:00|119704.4|119504.4|119698.9|119498.9|119704.4|119504.4|119698.9|119498.9|4
1637929500000|2021-11-26 12:25:00|119650.9|119550.9|119653.9|119553.9|119653.9|119553.9|119650.9|119550.9|2
1637930400000|2021-11-26 12:40:00|119652.7|119552.7|119610.9|119510.9|119652.7|119552.7|119609.6|119509.6|18
1637930700000|2021-11-26 12:45:00|119609.4|119509.4|119635.1|119435.1|119659.4|119510|119575|119433.1|36
1637931000000|2021-11-26 12:50:00|119580|119480|119585|119385|119624.9|119480|119553|119372.5|52
1637931300000|2021-11-26 12:55:00|119595.1|119395.1|119635|119435|119635|119435|119595.1|119395.1|8
1637931600000|2021-11-26 13:00:00|119600|119500|119700|119500|119700|119525|119600|119455.1|19
1637931900000|2021-11-26 13:05:00|119689.5|119489.5|119670|119470|119689.5|119489.5|119648.3|119448.3|14
1637932200000|2021-11-26 13:10:00|119669.8|119469.8|119658.8|119458.8|119669.8|119469.8|119658.3|119458.3|8
1637932500000|2021-11-26 13:15:00|119656.8|119456.8|119646.8|119446.8|119656.8|119498.3|119598.3|119413.8|57
1637932800000|2021-11-26 13:20:00|119646.3|119446.3|119640|119440|119650.4|119450.4|119640|119440|10
1637933400000|2021-11-26 13:30:00|119655.4|119455.4|119651.4|119451.4|119657.9|119457.9|119651.4|119451.4|20
1637933700000|2021-11-26 13:35:00|119650.9|119450.9|119661.3|119461.3|119662.8|119462.8|119647.9|119447.9|10
1637934000000|2021-11-26 13:40:00|119688|119488|119686.4|119486.4|119688.8|119488.8|119682.2|119482.2|24
1637934300000|2021-11-26 13:45:00|119685.4|119485.4|119680.4|119480.4|119692.9|119492.9|119677.9|119477.9|8
1637934600000|2021-11-26 13:50:00|119674.4|119474.4|119645.2|119445.2|119674.4|119524.4|119579.2|119431.4|55
1637934900000|2021-11-26 13:55:00|119646.7|119446.7|119635.1|119435.1|119649.7|119486.2|119569.9|119435.1|35
1637935200000|2021-11-26 14:00:00|119635|119435|119648.7|119448.7|119657.3|119457.3|119634.8|119434.8|36
1637935500000|2021-11-26 14:05:00|119639.5|119439.5|119655.3|119455.3|119657.3|119457.3|119639|119439|15
1637935800000|2021-11-26 14:10:00|119653.8|119453.8|119660.5|119460.5|119660.5|119460.5|119650.5|119450.5|35
1637936100000|2021-11-26 14:15:00|119660|119460|119664|119464|119664.5|119464.5|119660|119460|20
1637936400000|2021-11-26 14:20:00|119664.5|119464.5|119663|119463|119664.5|119464.5|119659.5|119459.5|12
1637936700000|2021-11-26 14:25:00|119664|119464|119677|119477|119678.5|119478.5|119664|119464|18
1637937000000|2021-11-26 14:30:00|119679.5|119479.5|119657.5|119457.5|119681.5|119481.5|119657.5|119457.5|30
1637937300000|2021-11-26 14:35:00|119657|119457|119657|119457|119659.5|119459.5|119656.5|119456.5|15
1637937600000|2021-11-26 14:40:00|119663.5|119463.5|119702.5|119502.5|119702.5|119502.5|119663.5|119463.5|56
1637937900000|2021-11-26 14:45:00|119703|119503|119726.5|119526.5|119726.5|119526.5|119703|119503|47
1637938200000|2021-11-26 14:50:00|119728|119528|119744.5|119544.5|119751.5|119551.5|119728|119528|35
1637938500000|2021-11-26 14:55:00|119743.5|119543.5|119758.5|119558.5|119758.5|119558.5|119726|119526|27
1637938800000|2021-11-26 15:00:00|119759|119559|119771.2|119571.2|119771.7|119571.7|119759|119559|34
1637939400000|2021-11-26 15:10:00|119772.2|119572.2|119770.7|119570.7|119775.5|119575.5|119766.6|119566.6|12
1637939700000|2021-11-26 15:15:00|119772.7|119572.7|119794.8|119594.8|119819.5|119619.5|119769.3|119569.3|41
1637940000000|2021-11-26 15:20:00|119799.8|119599.8|119794.5|119594.5|119799.8|119599.8|119794.5|119594.5|17
1637940300000|2021-11-26 15:25:00|119791|119591|119776.2|119576.2|119800|119600|119755.5|119555.5|53
1637940600000|2021-11-26 15:30:00|119776.7|119576.7|119784.5|119584.5|119785.6|119585.6|119756.6|119556.6|47
1637940900000|2021-11-26 15:35:00|119785|119585|119762.5|119562.5|119788|119588|119757.5|119557.5|33
1637941200000|2021-11-26 15:40:00|119762|119562|119772|119572|119772.7|119572.7|119761|119561|21
1637941500000|2021-11-26 15:45:00|119771.5|119571.5|119763|119563|119771.5|119571.5|119763|119563|6
1637941800000|2021-11-26 15:50:00|119771|119571|119769.9|119569.9|119771.5|119571.5|119768.9|119568.9|18
1637942100000|2021-11-26 15:55:00|119765.5|119565.5|119788|119588|119788|119588|119729.5|119529.5|37
1637942400000|2021-11-26 16:00:00|119788.5|119588.5|119804.5|119604.5|119807.6|119607.6|119787|119587|47
1637942700000|2021-11-26 16:05:00|119796|119596|119818|119618|119818|119618|119787.5|119587.5|18
1637943000000|2021-11-26 16:10:00|119821|119621|119831.5|119631.5|119831.8|119631.8|119821|119621|9
1637943300000|2021-11-26 16:15:00|119837.3|119637.3|119835|119635|119838.5|119638.5|119832|119632|19
1637943600000|2021-11-26 16:20:00|119834.5|119634.5|119903.5|119703.5|119905.5|119746|119834.5|119634.5|47
1637943900000|2021-11-26 16:25:00|119895|119695|119832|119632|119895|119709|119776.5|119626.5|61
1637944200000|2021-11-26 16:30:00|119832.5|119632.5|119832.5|119632.5|119833|119633|119832.5|119632.5|3
1637944500000|2021-11-26 16:35:00|119830|119630|119833|119633|119833|119633|119830|119630|2
1637944800000|2021-11-26 16:40:00|119831.5|119631.5|119833.5|119633.5|119844|119644|119829.5|119629.5|25
1637945100000|2021-11-26 16:45:00|119831|119631|119802.5|119602.5|119831.5|119680|119754.5|119554.5|52
1637945400000|2021-11-26 16:50:00|119803.5|119603.5|119810.9|119610.9|119811.9|119611.9|119803.4|119603.4|19
1637945700000|2021-11-26 16:55:00|119811.4|119611.4|119810.9|119610.9|119812.4|119612.4|119810.9|119610.9|4
1637946000000|2021-11-26 17:00:00|119812.4|119612.4|119825.6|119625.6|119825.6|119625.6|119810.5|119610.5|22
1637946300000|2021-11-26 17:05:00|119816|119616|119783.5|119583.5|119818.5|119618.5|119783.2|119583.2|42
1637946600000|2021-11-26 17:10:00|119784|119584|119787|119587|119793|119593|119784|119584|20
1637946900000|2021-11-26 17:15:00|119778.9|119578.9|119794|119594|119794|119594|119777.7|119577.7|46
1637947200000|2021-11-26 17:20:00|119794.5|119594.5|119792.5|119592.5|119794.5|119594.5|119784.9|119584.9|43
1637947500000|2021-11-26 17:25:00|119784.9|119584.9|119789.5|119589.5|119792.5|119592.5|119783.4|119583.4|44
1637947800000|2021-11-26 17:30:00|119789|119589|119754.5|119554.5|119789|119589|119740.9|119540.9|53
1637948100000|2021-11-26 17:35:00|119757|119557|119715.5|119515.5|119757.5|119557.5|119705|119505|31
1637948400000|2021-11-26 17:40:00|119715|119515|119737.5|119537.5|119737.5|119537.5|119715|119515|36
1637948700000|2021-11-26 17:45:00|119747.5|119547.5|119758|119558|119759|119559|119739.5|119539.5|38
1637949000000|2021-11-26 17:50:00|119757.5|119557.5|119723.5|119523.5|119757.5|119557.5|119698.3|119498.3|53
1637949300000|2021-11-26 17:55:00|119724.5|119524.5|119721|119521|119730.5|119530.5|119720.5|119520.5|17
1637949600000|2021-11-26 18:00:00|119721.5|119521.5|119721.5|119521.5|119722|119522|119721.5|119521.5|5
1637949900000|2021-11-26 18:05:00|119725.9|119525.9|119724|119524|119726|119526|119723.5|119523.5|9
1637950200000|2021-11-26 18:10:00|119726|119526|119730.5|119530.5|119732|119532|119726|119526|7
1637950500000|2021-11-26 18:15:00|119731|119531|119757|119557|119757|119557|119731|119531|23
1637950800000|2021-11-26 18:20:00|119757.5|119557.5|119757.5|119557.5|119757.5|119557.5|119757.5|119557.5|1
1637951400000|2021-11-26 18:30:00|119752|119552|119743|119543|119752|119552|119743|119543|4
1637951700000|2021-11-26 18:35:00|119742.5|119542.5|119744|119544|119744|119544|119737.5|119537.5|5
1637952300000|2021-11-26 18:45:00|119745|119545|119775|119575|119775|119575|119739.5|119539.5|16
1637952600000|2021-11-26 18:50:00|119773|119573|119775|119575|119775|119575|119773|119573|2
1637952900000|2021-11-26 18:55:00|119770.5|119570.5|119745.7|119545.7|119770.5|119570.5|119740.2|119540.2|16
1637953200000|2021-11-26 19:00:00|119746.2|119546.2|119746|119546|119747.7|119547.7|119745.5|119545.5|8
1637953800000|2021-11-26 19:10:00|119764|119564|119781|119581|119781|119581|119759.5|119559.5|37
1637954100000|2021-11-26 19:15:00|119781.5|119581.5|119786.5|119586.5|119786.5|119586.5|119781.5|119581.5|8
1637954400000|2021-11-26 19:20:00|119785.5|119585.5|119785.5|119585.5|119785.5|119585.5|119785.5|119585.5|1
1637956200000|2021-11-26 19:50:00|119786|119586|119785.5|119585.5|119786|119586|119785.5|119585.5|2
1637956500000|2021-11-26 19:55:00|119772.5|119572.5|119785.5|119585.5|119785.5|119585.5|119768.5|119568.5|10
1637956800000|2021-11-26 20:00:00|119790|119590|119789|119589|119791.5|119591.5|119789|119589|15
1637958000000|2021-11-26 20:20:00|119790.5|119590.5|119789|119589|119791|119591|119789|119589|8
1638144000000|2021-11-29 00:00:00|119732.5|119532.5|119610.5|119410.5|119850.8|119569.3|119592|119392|219
1638144300000|2021-11-29 00:05:00|119609.5|119409.5|119503.4|119403.4|119625|119483.1|119486.4|119369.5|415
1638144600000|2021-11-29 00:10:00|119503|119403|119494.5|119394.5|119505.4|119405.4|119443.5|119343.5|316
1638144900000|2021-11-29 00:15:00|119493.5|119393.5|119425.5|119325.5|119493.5|119393.5|119423.5|119323.5|161
1638145200000|2021-11-29 00:20:00|119426.5|119326.5|119476.4|119376.4|119476.4|119376.4|119422|119322|213
1638145500000|2021-11-29 00:25:00|119477.4|119377.4|119400.5|119300.5|119478|119378|119394.4|119294.4|210
1638145800000|2021-11-29 00:30:00|119401.5|119301.5|119360|119260|119441.2|119341.2|119349.8|119249.8|180
1638146100000|2021-11-29 00:35:00|119357.5|119257.5|119361.5|119261.5|119367.6|119267.6|119286.4|119186.4|231
1638146400000|2021-11-29 00:40:00|119363.7|119263.7|119353.5|119253.5|119382.7|119282.7|119337|119237|133
1638146700000|2021-11-29 00:45:00|119352.5|119252.5|119384.3|119284.3|119384.3|119284.3|119330.5|119230.5|116
1638147000000|2021-11-29 00:50:00|119383.9|119283.9|119384|119284|119428.1|119328.1|119364.3|119264.3|194
1638147300000|2021-11-29 00:55:00|119383.5|119283.5|119353.5|119253.5|119384.5|119284.5|119342|119242|124
1638147600000|2021-11-29 01:00:00|119351.2|119251.2|119347.1|119247.1|119373|119273|119338.4|119238.4|196
1638147900000|2021-11-29 01:05:00|119346.6|119246.6|119338|119238|119349.5|119249.5|119326.5|119226.5|90
1638148200000|2021-11-29 01:10:00|119336.5|119236.5|119352.6|119252.6|119377|119277|119333.5|119233.5|138
1638148500000|2021-11-29 01:15:00|119353.6|119253.6|119370.5|119270.5|119388.6|119288.6|119352.4|119252.4|193
1638148800000|2021-11-29 01:20:00|119375|119275|119439|119339|119449|119349|119375|119275|211
1638149100000|2021-11-29 01:25:00|119435.1|119335.1|119437.2|119337.2|119473|119373|119431|119331|236
1638149400000|2021-11-29 01:30:00|119439.5|119339.5|119424.1|119324.1|119484.5|119384.5|119420.7|119320.7|275
1638149700000|2021-11-29 01:35:00|119422.5|119322.5|119363.5|119263.5|119425|119325|119356.9|119256.9|194
1638150000000|2021-11-29 01:40:00|119365.5|119265.5|119346.9|119246.9|119378.1|119278.1|119346.4|119246.4|156
1638150300000|2021-11-29 01:45:00|119345.9|119245.9|119391.1|119291.1|119403.5|119303.5|119318.5|119218.5|219
1638150600000|2021-11-29 01:50:00|119390|119290|119395.1|119295.1|119432.5|119332.5|119379.5|119279.5|204
1638150900000|2021-11-29 01:55:00|119393|119293|119398.4|119298.4|119433|119333|119381|119281|231
1638151200000|2021-11-29 02:00:00|119393.5|119293.5|119424.5|119324.5|119427.2|119327.2|119393.5|119293.5|123
1638151500000|2021-11-29 02:05:00|119435.2|119335.2|119482.2|119382.2|119497.7|119397.7|119431.4|119331.4|155
1638151800000|2021-11-29 02:10:00|119481|119381|119479.2|119379.2|119486.3|119386.3|119449.5|119349.5|170
1638152100000|2021-11-29 02:15:00|119478.7|119378.7|119495|119395|119525.5|119425.5|119459|119359|184
1638152400000|2021-11-29 02:20:00|119494.5|119394.5|119508|119408|119519.7|119419.7|119488.1|119388.1|153
1638152700000|2021-11-29 02:25:00|119507.5|119407.5|119505|119405|119516.1|119416.1|119488.5|119388.5|92
1638153000000|2021-11-29 02:30:00|119502.1|119402.1|119473|119373|119508.5|119408.5|119461.5|119361.5|142
1638153300000|2021-11-29 02:35:00|119477.1|119377.1|119442|119342|119486.9|119386.9|119430.5|119330.5|159
1638153600000|2021-11-29 02:40:00|119446.5|119346.5|119447.7|119347.7|119454.9|119354.9|119437.7|119337.7|177
1638153900000|2021-11-29 02:45:00|119443.1|119343.1|119516.4|119416.4|119519.9|119419.9|119440.5|119340.5|157
1638154200000|2021-11-29 02:50:00|119515|119415|119499|119399|119515|119415|119476.4|119376.4|155
1638154500000|2021-11-29 02:55:00|119499.3|119399.3|119412.7|119312.7|119499.3|119399.3|119412.7|119312.7|168
1638154800000|2021-11-29 03:00:00|119415|119315|119341.5|119241.5|119441.4|119341.4|119326.5|119226.5|216
1638155100000|2021-11-29 03:05:00|119349.1|119249.1|119375.9|119275.9|119395.9|119295.9|119345|119245|133
1638155400000|2021-11-29 03:10:00|119375.4|119275.4|119380|119280|119387.2|119287.2|119360|119260|75
1638155700000|2021-11-29 03:15:00|119380.5|119280.5|119401.4|119301.4|119410|119310|119380.5|119280.5|57
1638156000000|2021-11-29 03:20:00|119409|119309|119424.6|119324.6|119431.1|119331.1|119383.4|119283.4|93
1638156300000|2021-11-29 03:25:00|119416.5|119316.5|119383|119283|119416.5|119316.5|119330.5|119230.5|228
1638156600000|2021-11-29 03:30:00|119383.5|119283.5|119391.5|119291.5|119406|119306|119375.5|119275.5|138
1638156900000|2021-11-29 03:35:00|119388.1|119288.1|119401.5|119301.5|119403.5|119303.5|119383.5|119283.5|41
1638157200000|2021-11-29 03:40:00|119397|119297|119400.5|119300.5|119400.5|119300.5|119385|119285|62
1638157500000|2021-11-29 03:45:00|119400.1|119300.1|119406.5|119306.5|119415|119315|119386.5|119286.5|64
1638157800000|2021-11-29 03:50:00|119404.1|119304.1|119400.2|119300.2|119409.5|119309.5|119385|119285|95
1638158100000|2021-11-29 03:55:00|119402.3|119302.3|119411.2|119311.2|119421|119321|119391.7|119291.7|123
1638158400000|2021-11-29 04:00:00|119412.5|119312.5|119461.9|119361.9|119462.7|119362.7|119412|119312|116
1638158700000|2021-11-29 04:05:00|119461.4|119361.4|119474.5|119374.5|119476|119376|119457.4|119357.4|71
1638159000000|2021-11-29 04:10:00|119472.7|119372.7|119457|119357|119472.7|119372.7|119434.5|119334.5|91
1638159300000|2021-11-29 04:15:00|119457.5|119357.5|119434.5|119334.5|119465|119365|119434.5|119334.5|82
1638159600000|2021-11-29 04:20:00|119435|119335|119431.7|119331.7|119437.5|119337.5|119417.5|119317.5|88
1638159900000|2021-11-29 04:25:00|119432.2|119332.2|119425.5|119325.5|119436.5|119336.5|119425|119325|39
1638160200000|2021-11-29 04:30:00|119424.5|119324.5|119416.5|119316.5|119429.1|119329.1|119386.5|119286.5|82
1638160500000|2021-11-29 04:35:00|119413.5|119313.5|119406|119306|119421.5|119321.5|119404|119304|70
1638160800000|2021-11-29 04:40:00|119402.5|119302.5|119426.5|119326.5|119426.5|119326.5|119396.5|119296.5|80
1638161100000|2021-11-29 04:45:00|119427.1|119327.1|119467.3|119367.3|119467.3|119367.3|119418|119318|156
1638161400000|2021-11-29 04:50:00|119471.3|119371.3|119487.4|119387.4|119500.1|119400.1|119471.3|119371.3|137
1638161700000|2021-11-29 04:55:00|119490.1|119390.1|119487|119387|119500.1|119400.1|119476|119376|139
1638162000000|2021-11-29 05:00:00|119493|119393|119469.1|119369.1|119498.1|119398.1|119466|119366|133
1638162300000|2021-11-29 05:05:00|119473|119373|119483.5|119383.5|119488.4|119388.4|119472.6|119372.6|152
1638162600000|2021-11-29 05:10:00|119482.5|119382.5|119483.5|119383.5|119488.1|119388.1|119474.5|119374.5|91
1638162900000|2021-11-29 05:15:00|119486.1|119386.1|119483.5|119383.5|119494.5|119394.5|119475|119375|102
1638163200000|2021-11-29 05:20:00|119482.9|119382.9|119508.1|119408.1|119523.1|119423.1|119475|119375|132
1638163500000|2021-11-29 05:25:00|119516.5|119416.5|119508.1|119408.1|119521.8|119421.8|119497.1|119397.1|113
1638163800000|2021-11-29 05:30:00|119509|119409|119522.8|119422.8|119528|119428|119496|119396|189
1638164100000|2021-11-29 05:35:00|119523|119423|119483|119383|119523|119423|119479.1|119379.1|153
1638164400000|2021-11-29 05:40:00|119484.5|119384.5|119499.2|119399.2|119519|119419|119479.1|119379.1|153
1638164700000|2021-11-29 05:45:00|119502.7|119402.7|119481.5|119381.5|119502.7|119402.7|119474.1|119374.1|74
1638165000000|2021-11-29 05:50:00|119470.4|119370.4|119492|119392|119496.6|119396.6|119464.1|119364.1|128
1638165300000|2021-11-29 05:55:00|119495|119395|119501.5|119401.5|119535|119435|119492|119392|131
1638165600000|2021-11-29 06:00:00|119496.4|119396.4|119513.1|119413.1|119529.6|119429.6|119491.5|119391.5|234
1638165900000|2021-11-29 06:05:00|119516|119416|119522.5|119422.5|119532.5|119432.5|119511.5|119411.5|147
1638166200000|2021-11-29 06:10:00|119517.4|119417.4|119521.7|119421.7|119531.5|119431.5|119509.5|119409.5|146
1638166500000|2021-11-29 06:15:00|119522.2|119422.2|119476.4|119376.4|119522.2|119422.2|119452.2|119352.2|156
1638166800000|2021-11-29 06:20:00|119476.9|119376.9|119461.4|119361.4|119482.7|119382.7|119446.9|119346.9|253
1638167100000|2021-11-29 06:25:00|119461.9|119361.9|119386.5|119286.5|119464.5|119364.5|119382.1|119282.1|162
1638167400000|2021-11-29 06:30:00|119385.5|119285.5|119386|119286|119400.5|119300.5|119362.5|119262.5|109
1638167700000|2021-11-29 06:35:00|119387.9|119287.9|119350.5|119250.5|119389.5|119289.5|119348.5|119248.5|43
1638168000000|2021-11-29 06:40:00|119401|119201|119374.5|119274.5|119410.5|119274.5|119364.5|119183.5|47
1638168300000|2021-11-29 06:45:00|119374|119274|119394.9|119294.9|119448|119297.3|119371.1|119248|24
1638168600000|2021-11-29 06:50:00|119401.3|119301.3|119384.5|119284.5|119413.3|119313.3|119375.9|119275.9|22
1638168900000|2021-11-29 06:55:00|119387.7|119287.7|119381.3|119281.3|119389.7|119289.7|119381.1|119281.1|24
1638169200000|2021-11-29 07:00:00|119387.3|119287.3|119375.8|119275.8|119388.7|119288.7|119364.5|119264.5|31
1638169500000|2021-11-29 07:05:00|119375.3|119275.3|119394.9|119294.9|119397.9|119297.9|119365.9|119265.9|49
1638169800000|2021-11-29 07:10:00|119402.3|119302.3|119393.3|119293.3|119420.1|119320.1|119387.4|119287.4|29
1638170100000|2021-11-29 07:15:00|119393.6|119293.6|119390.9|119290.9|119413.2|119313.2|119390.4|119290.4|23
1638170400000|2021-11-29 07:20:00|119389.9|119289.9|119366.9|119266.9|119389.9|119289.9|119365.9|119265.9|19
1638170700000|2021-11-29 07:25:00|119371.3|119271.3|119373.1|119273.1|119394.1|119294.1|119371.3|119271.3|24
1638171000000|2021-11-29 07:30:00|119372.7|119272.7|119345.1|119245.1|119372.7|119272.7|119335.4|119235.4|31
1638171300000|2021-11-29 07:35:00|119344.9|119244.9|119360.2|119260.2|119365.4|119265.4|119343|119243|43
1638171600000|2021-11-29 07:40:00|119361|119261|119361.7|119261.7|119362.2|119262.2|119360.7|119260.7|22
1638171900000|2021-11-29 07:45:00|119361.2|119261.2|119357|119257|119361.7|119261.7|119341.2|119241.2|28
1638172200000|2021-11-29 07:50:00|119357.9|119257.9|119354.5|119254.5|119357.9|119257.9|119341.2|119241.2|16
1638172500000|2021-11-29 07:55:00|119354|119254|119351.8|119251.8|119358.8|119258.8|119344.1|119244.1|26
1638172800000|2021-11-29 08:00:00|119352.3|119252.3|119356.5|119256.5|119375|119275|119345|119245|25
1638173100000|2021-11-29 08:05:00|119367.5|119267.5|119375.3|119275.3|119377.2|119277.2|119350|119250|21
1638173400000|2021-11-29 08:10:00|119372.4|119272.4|119389.1|119289.1|119393.5|119293.5|119369.5|119269.5|95
1638173700000|2021-11-29 08:15:00|119388.9|119288.9|119389.4|119289.4|119400.7|119300.7|119380.4|119280.4|44
1638174000000|2021-11-29 08:20:00|119388.9|119288.9|119376.9|119276.9|119435|119293|119367|119232.6|127
1638174300000|2021-11-29 08:25:00|119377.4|119277.4|119382.3|119282.3|119390.3|119290.3|119376.4|119276.4|26
1638174600000|2021-11-29 08:30:00|119383.2|119283.2|119356.8|119256.8|119419.1|119285.3|119354.5|119217.3|52
1638174900000|2021-11-29 08:35:00|119363.8|119263.8|119353|119253|119363.8|119263.8|119351|119251|18
1638175200000|2021-11-29 08:40:00|119352.5|119252.5|119378.2|119278.2|119378.2|119278.2|119351.3|119251.3|12
1638175500000|2021-11-29 08:45:00|119379.1|119279.1|119390.9|119290.9|119390.9|119290.9|119379.1|119279.1|19
1638175800000|2021-11-29 08:50:00|119394.8|119294.8|119405|119305|119405|119305|119390.1|119290.1|12
1638176100000|2021-11-29 08:55:00|119405.5|119305.5|119449.5|119249.5|119454.5|119320.9|119400|119248.5|54
1638176400000|2021-11-29 09:00:00|119450.5|119250.5|119445.9|119245.9|119458.4|119258.4|119445.9|119245.9|19
1638176700000|2021-11-29 09:05:00|119445.1|119245.1|119458.5|119258.5|119461.6|119261.6|119445.1|119245.1|8
1638177000000|2021-11-29 09:10:00|119453.5|119253.5|119443.5|119243.5|119453.5|119253.5|119441.1|119241.1|8
1638177300000|2021-11-29 09:15:00|119443.8|119243.8|119416.6|119216.6|119444.3|119244.3|119411.5|119211.5|41
1638177600000|2021-11-29 09:20:00|119417.1|119217.1|119401.4|119201.4|119444|119244|119343.5|119178.5|69
1638177900000|2021-11-29 09:25:00|119400.9|119200.9|119406|119206|119410.1|119210.1|119399.1|119199.1|15
1638178200000|2021-11-29 09:30:00|119399.1|119199.1|119335|119235|119399.1|119247.3|119325|119180.7|59
1638178500000|2021-11-29 09:35:00|119336|119236|119368|119168|119388.5|119239.9|119331|119168|45
1638178800000|2021-11-29 09:40:00|119366.5|119166.5|119264|119164|119366.5|119212|119264|119094.5|73
1638179100000|2021-11-29 09:45:00|119263.5|119163.5|119327|119127|119336.9|119163.5|119246.5|119070|70
1638179400000|2021-11-29 09:50:00|119326.5|119126.5|119340.1|119140.1|119340.5|119140.5|119317.5|119117.5|44
1638179700000|2021-11-29 09:55:00|119338.5|119138.5|119321.8|119121.8|119340|119180.1|119280.1|119121.8|16
1638180000000|2021-11-29 10:00:00|119321.3|119121.3|119284.9|119084.9|119330.5|119168.8|119268.8|119074.9|86
1638180300000|2021-11-29 10:05:00|119285|119085|119299|119099|119306.1|119144.6|119237.6|119074.5|56
1638180600000|2021-11-29 10:10:00|119290|119090|119240|119140|119311.5|119140.1|119240|119090|43
1638180900000|2021-11-29 10:15:00|119255.5|119155.5|119240.9|119140.9|119319.3|119165|119240.1|119103.5|40
1638181200000|2021-11-29 10:20:00|119244.9|119144.9|119220.1|119120.1|119244.9|119144.9|119220.1|119120.1|7
1638181500000|2021-11-29 10:25:00|119271.8|119071.8|119245|119045|119282.3|119120.1|119200.1|119045|23
1638181800000|2021-11-29 10:30:00|119245.3|119045.3|119249|119049|119250.5|119108|119200.1|119045.3|16
1638182100000|2021-11-29 10:35:00|119208.5|119108.5|119187.1|119087.1|119210.1|119110.1|119187.1|119087.1|7
1638182400000|2021-11-29 10:40:00|119191.9|119091.9|119187.1|119087.1|119192.1|119092.1|119187.1|119087.1|10
1638182700000|2021-11-29 10:45:00|119184.6|119084.6|119183.6|119083.6|119188.5|119088.5|119183.6|119083.6|7
1638183000000|2021-11-29 10:50:00|119184.1|119084.1|119185.7|119085.7|119185.7|119085.7|119184.1|119084.1|2
1638183300000|2021-11-29 10:55:00|119185.5|119085.5|119257|119057|119257|119104|119185.5|119053.5|30
1638183600000|2021-11-29 11:00:00|119258|119058|119268|119068|119268|119068|119256.5|119056.5|37
1638183900000|2021-11-29 11:05:00|119259.8|119059.8|119267.1|119067.1|119267.1|119110|119192.5|119035|38
1638184200000|2021-11-29 11:10:00|119269.1|119069.1|119266.1|119066.1|119275.1|119075.1|119266.1|119066.1|4
1638184500000|2021-11-29 11:15:00|119264.5|119064.5|119264.5|119064.5|119264.5|119064.5|119264.5|119064.5|1
1638184800000|2021-11-29 11:20:00|119262.5|119062.5|119262.5|119062.5|119262.5|119062.5|119262.5|119062.5|1
1638185100000|2021-11-29 11:25:00|119267.5|119067.5|119260.1|119160.1|119330|119160.5|119230.1|119067.5|36
1638185400000|2021-11-29 11:30:00|119256.7|119156.7|119260.1|119160.1|119260.1|119160.1|119256.7|119156.7|2
1638185700000|2021-11-29 11:35:00|119260.2|119160.2|119284.1|119084.1|119295.5|119164.5|119238|119084.1|38
1638186300000|2021-11-29 11:45:00|119277|119077|119269|119069|119277|119077|119268.5|119068.5|7
1638186900000|2021-11-29 11:55:00|119268|119068|119276.3|119076.3|119276.3|119123|119223|119061.7|8
1638187200000|2021-11-29 12:00:00|119275.3|119075.3|119228.3|119128.3|119281.8|119128.3|119226.3|119064.5|23
1638187500000|2021-11-29 12:05:00|119228.8|119128.8|119233.9|119133.9|119247.1|119147.1|119228.3|119128.3|19
1638187800000|2021-11-29 12:10:00|119245.1|119145.1|119264.8|119164.8|119309.1|119164.9|119237|119082|58
1638188100000|2021-11-29 12:15:00|119264.7|119164.7|119260|119160|119264.7|119164.7|119247.5|119147.5|29
1638188400000|2021-11-29 12:20:00|119261.4|119161.4|119411.4|119211.4|119411.4|119211.4|119261.4|119121|50
1638188700000|2021-11-29 12:25:00|119411.9|119211.9|119358.6|119158.6|119417.5|119217.5|119340.1|119140.1|30
1638189000000|2021-11-29 12:30:00|119365|119165|119365|119165|119377.2|119177.2|119365|119165|3
1638189300000|2021-11-29 12:35:00|119365.2|119165.2|119376.1|119176.1|119376.1|119176.1|119365.2|119165.2|8
1638189900000|2021-11-29 12:45:00|119371|119171|119370|119170|119371|119171|119365|119165|5
1638190200000|2021-11-29 12:50:00|119366.5|119166.5|119370|119170|119370|119170|119365|119165|8
1638190500000|2021-11-29 12:55:00|119376.1|119176.1|119376.1|119176.1|119378.1|119178.1|119376.1|119176.1|6
1638190800000|2021-11-29 13:00:00|119375.6|119175.6|119375.1|119175.1|119375.6|119175.6|119375.1|119175.1|2
1638191100000|2021-11-29 13:05:00|119377.5|119177.5|119380|119180|119380|119180|119377.5|119177.5|2
1638191400000|2021-11-29 13:10:00|119382.5|119182.5|119405|119205|119413.5|119213.5|119382.5|119182.5|19
1638191700000|2021-11-29 13:15:00|119404.5|119204.5|119405.4|119205.4|119405.4|119205.4|119403.9|119203.9|26
1638192000000|2021-11-29 13:20:00|119375.4|119175.4|119370.9|119170.9|119375.4|119175.4|119370.1|119170.1|4
1638192300000|2021-11-29 13:25:00|119370.8|119170.8|119370.8|119170.8|119370.8|119170.8|119370.8|119170.8|1
1638192600000|2021-11-29 13:30:00|119370|119170|119370|119170|119370|119170|119370|119170|1
1638193200000|2021-11-29 13:40:00|119364.2|119164.2|119355|119155|119364.2|119164.2|119345|119145|32
1638193500000|2021-11-29 13:45:00|119341|119141|119270.3|119170.3|119345.1|119170.3|119251.9|119105|45
1638193800000|2021-11-29 13:50:00|119322.5|119122.5|119275|119175|119322.5|119175|119275|119122.5|2
1638194100000|2021-11-29 13:55:00|119275.1|119175.1|119320|119120|119325|119175.1|119275.1|119120|6
1638194400000|2021-11-29 14:00:00|119325|119125|119325|119125|119325|119125|119325|119125|1
1638194700000|2021-11-29 14:05:00|119324.1|119124.1|119320|119120|119324.1|119124.1|119320|119120|3
1638195000000|2021-11-29 14:10:00|119321.5|119121.5|119359.8|119159.8|119363.5|119163.5|119321.5|119121.5|18
1638195300000|2021-11-29 14:15:00|119358.1|119158.1|119358.3|119158.3|119368.5|119168.5|119352.8|119152.8|17
1638195600000|2021-11-29 14:20:00|119346|119146|119353.4|119153.4|119360.3|119160.3|119345.5|119145.5|17
1638195900000|2021-11-29 14:25:00|119354.6|119154.6|119353.4|119153.4|119354.6|119154.6|119353.4|119153.4|2
1638196200000|2021-11-29 14:30:00|119358.6|119158.6|119375|119175|119375|119175|119353.4|119153.4|12
1638196500000|2021-11-29 14:35:00|119377|119177|119356.6|119156.6|119380|119180|119355.3|119155.3|14
1638196800000|2021-11-29 14:40:00|119353.4|119153.4|119354.4|119154.4|119365.6|119165.6|119353.4|119153.4|5
1638197100000|2021-11-29 14:45:00|119368.6|119168.6|119365|119165|119368.6|119168.6|119365|119165|2
1638197400000|2021-11-29 14:50:00|119366.5|119166.5|119385|119185|119385|119185|119366.5|119166.5|4
1638197700000|2021-11-29 14:55:00|119354|119254|119416.6|119216.6|119425|119254|119354|119205.3|23
1638198000000|2021-11-29 15:00:00|119428.6|119228.6|119415|119215|119449|119249|119405|119205|24
1638198300000|2021-11-29 15:05:00|119408|119208|119415|119215|119415|119215|119405|119205|3
1638198900000|2021-11-29 15:15:00|119418|119218|119445|119245|119450|119295|119385.1|119218|10
1638199200000|2021-11-29 15:20:00|119454.5|119254.5|119455|119255|119455|119255|119454.5|119254.5|2
1638199500000|2021-11-29 15:25:00|119452|119252|119490|119290|119490|119290|119390|119252|11
1638199800000|2021-11-29 15:30:00|119447|119347|119451.3|119351.3|119457.8|119357.8|119447|119347|18
1638200100000|2021-11-29 15:35:00|119453.8|119353.8|119454.8|119354.8|119454.8|119354.8|119452.3|119352.3|6
1638200400000|2021-11-29 15:40:00|119451.8|119351.8|119451.3|119351.3|119451.8|119351.8|119451.3|119351.3|2
1638200700000|2021-11-29 15:45:00|119451.2|119351.2|119454.8|119354.8|119454.8|119354.8|119437.3|119337.3|16
1638201000000|2021-11-29 15:50:00|119455.9|119355.9|119451.7|119351.7|119458.4|119358.4|119451.7|119351.7|11
1638201300000|2021-11-29 15:55:00|119452.2|119352.2|119504.5|119304.5|119517.9|119352.2|119441.4|119287.9|30
1638201600000|2021-11-29 16:00:00|119502.3|119302.3|119423.4|119323.4|119502.3|119341.4|119422.9|119266.2|28
1638201900000|2021-11-29 16:05:00|119420.4|119320.4|119466.9|119266.9|119467.9|119320.4|119420.4|119265.7|11
1638202200000|2021-11-29 16:10:00|119467.4|119267.4|119466.9|119266.9|119469.2|119321.3|119413.2|119263.2|10
1638202500000|2021-11-29 16:15:00|119463|119263|119451.2|119251.2|119463|119263|119442.6|119242.6|31
1638202800000|2021-11-29 16:20:00|119456.7|119256.7|119458.2|119258.2|119458.2|119258.2|119456.7|119256.7|4
1638203100000|2021-11-29 16:25:00|119460.2|119260.2|119500.8|119300.8|119500.8|119300.8|119460.2|119260.2|11
1638203400000|2021-11-29 16:30:00|119492.8|119292.8|119441.3|119341.3|119497.3|119346.3|119441.2|119286.2|18
1638203700000|2021-11-29 16:35:00|119441.4|119341.4|119505|119305|119510.7|119341.4|119441.4|119297.2|18
1638204000000|2021-11-29 16:40:00|119490.1|119290.1|119485|119285|119490.1|119290.1|119485|119285|2
1638204300000|2021-11-29 16:45:00|119480.3|119280.3|119515|119315|119515|119315|119480|119280|5
1638204600000|2021-11-29 16:50:00|119524.5|119324.5|119501.4|119301.4|119525|119325|119501.4|119301.4|12
1638204900000|2021-11-29 16:55:00|119510|119310|119510|119310|119515|119315|119510|119310|3
1638205200000|2021-11-29 17:00:00|119505|119305|119505|119305|119505|119305|119505|119305|1
1638205500000|2021-11-29 17:05:00|119495|119295|119496.6|119296.6|119496.6|119296.6|119481.4|119281.4|6
1638205800000|2021-11-29 17:10:00|119495.6|119295.6|119470|119270|119495.6|119295.6|119470|119270|5
1638206100000|2021-11-29 17:15:00|119470.5|119270.5|119470|119270|119470.5|119270.5|119470|119270|2
1638206400000|2021-11-29 17:20:00|119463.2|119263.2|119460|119260|119463.2|119263.2|119455.8|119255.8|20
1638206700000|2021-11-29 17:25:00|119465|119265|119465|119265|119465|119265|119465|119265|1
1638207000000|2021-11-29 17:30:00|119465.1|119265.1|119470|119270|119476|119276|119460|119260|7
1638207600000|2021-11-29 17:40:00|119468.5|119268.5|119461|119261|119471|119271|119459|119259|12
1638207900000|2021-11-29 17:45:00|119435|119235|119410|119210|119435.1|119275|119365|119189|25
1638208200000|2021-11-29 17:50:00|119402.6|119202.6|119405.1|119205.1|119405.1|119205.1|119400|119200|8
1638208500000|2021-11-29 17:55:00|119403.5|119203.5|119405.1|119205.1|119405.1|119205.1|119403.5|119203.5|2
1638208800000|2021-11-29 18:00:00|119399.6|119199.6|119395.1|119195.1|119399.6|119199.6|119395.1|119195.1|2
1638209100000|2021-11-29 18:05:00|119400.1|119200.1|119400|119200|119400.1|119200.1|119400|119200|2
1638209400000|2021-11-29 18:10:00|119394.1|119194.1|119395.1|119195.1|119395.1|119195.1|119393.5|119193.5|6
1638209700000|2021-11-29 18:15:00|119400.1|119200.1|119405|119205|119405|119205|119400|119200|3
1638210600000|2021-11-29 18:30:00|119404|119204|119400|119200|119404|119204|119400|119200|4
1638210900000|2021-11-29 18:35:00|119410|119210|119340|119240|119410|119258.1|119340|119210|6
1638211200000|2021-11-29 18:40:00|119390|119190|119340|119240|119394.6|119251|119340|119190|5
1638211500000|2021-11-29 18:45:00|119348.3|119248.3|119340|119240|119350|119250|119340|119240|7
1638212100000|2021-11-29 18:55:00|119333.3|119233.3|119332.3|119232.3|119333.3|119233.3|119330|119230|5
1638212400000|2021-11-29 19:00:00|119332.8|119232.8|119340|119240|119340|119240|119329.3|119229.3|10
1638212700000|2021-11-29 19:05:00|119343.5|119243.5|119345|119245|119345.3|119245.3|119323.8|119223.8|35
1638213000000|2021-11-29 19:10:00|119342.3|119242.3|119325.3|119225.3|119342.3|119242.3|119320|119220|15
1638213600000|2021-11-29 19:20:00|119323.3|119223.3|119335|119235|119335|119235|119318|119218|8
1638213900000|2021-11-29 19:25:00|119335.3|119235.3|119330|119230|119337|119237|119330|119230|5
1638214200000|2021-11-29 19:30:00|119323.8|119223.8|119305|119205|119323.8|119223.8|119304.8|119204.8|21
1638214500000|2021-11-29 19:35:00|119306.5|119206.5|119328.1|119228.1|119370|119228.1|119303.3|119164|28
1638214800000|2021-11-29 19:40:00|119330.6|119230.6|119320.3|119220.3|119330.6|119230.6|119320.3|119220.3|4
1638215100000|2021-11-29 19:45:00|119320.8|119220.8|119385.6|119185.6|119398.5|119258.8|119320.8|119167|30
1638215400000|2021-11-29 19:50:00|119386.1|119186.1|119384.6|119184.6|119386.1|119186.1|119384.6|119184.6|3
1638215700000|2021-11-29 19:55:00|119392|119192|119432|119232|119432|119286|119353|119192|20
1638230400000|2021-11-30 00:00:00|119401|119201|119120|118920|119401|119201|119090.1|118890.1|111
1638230700000|2021-11-30 00:05:00|119124|118924|119009.2|118909.2|119138.3|118962.3|118981.9|118834.7|242
1638231000000|2021-11-30 00:10:00|119004.9|118904.9|118945|118845|119005.5|118905.5|118900.3|118800.3|152
1638231300000|2021-11-30 00:15:00|118945.5|118845.5|118934.7|118834.7|118949.1|118849.1|118862.9|118762.9|188
1638231600000|2021-11-30 00:20:00|118932.5|118832.5|118924.1|118824.1|118943.7|118843.7|118905|118805|104
1638231900000|2021-11-30 00:25:00|118923|118823|118966|118866|118972.2|118872.2|118917.9|118817.9|108
1638232200000|2021-11-30 00:30:00|118969.2|118869.2|118960.5|118860.5|119026.3|118889.3|118950.5|118817.5|113
1638232500000|2021-11-30 00:35:00|118961.5|118861.5|118963.7|118863.7|118999|118899|118951.2|118851.2|117
1638232800000|2021-11-30 00:40:00|118964.7|118864.7|118931.1|118831.1|118979|118879|118921.6|118821.6|133
1638233100000|2021-11-30 00:45:00|118932.4|118832.4|118983.9|118883.9|118984|118884|118932.4|118832.4|73
1638233400000|2021-11-30 00:50:00|118983.4|118883.4|118944.4|118844.4|118983.4|118883.4|118944.4|118844.4|92
1638233700000|2021-11-30 00:55:00|118943.5|118843.5|118999.5|118799.5|118999.5|118872.6|118928.4|118799.5|156
1638234000000|2021-11-30 01:00:00|118999|118799|118863.1|118763.1|118999|118824.8|118857.5|118757.5|281
1638234300000|2021-11-30 01:05:00|118862.5|118762.5|118903|118803|118903|118803|118848.5|118748.5|103
1638234600000|2021-11-30 01:10:00|118898.1|118798.1|118937.5|118837.5|118959.7|118859.7|118896.5|118796.5|126
1638234900000|2021-11-30 01:15:00|118936|118836|118895.8|118795.8|118976.6|118838.7|118884.7|118774.5|99
1638235200000|2021-11-30 01:20:00|118898.3|118798.3|118925.5|118825.5|118936|118836|118891.7|118791.7|125
1638235500000|2021-11-30 01:25:00|118925|118825|118876|118776|118935.5|118835.5|118867.6|118767.6|116
1638235800000|2021-11-30 01:30:00|118878.5|118778.5|118895.5|118795.5|118904.3|118804.3|118869.7|118769.7|100
1638236100000|2021-11-30 01:35:00|118899.7|118799.7|118900.2|118800.2|118906.5|118806.5|118885.9|118785.9|110
1638236400000|2021-11-30 01:40:00|118896.4|118796.4|118869.4|118769.4|118919.7|118819.7|118868.4|118768.4|108
1638236700000|2021-11-30 01:45:00|118873.7|118773.7|118797.5|118697.5|118873.7|118773.7|118791.1|118691.1|167
1638237000000|2021-11-30 01:50:00|118796.5|118696.5|118766.2|118666.2|118817.5|118717.5|118738.5|118638.5|149
1638237300000|2021-11-30 01:55:00|118764.9|118664.9|118758.1|118658.1|118771.1|118671.1|118717.5|118617.5|198
1638237600000|2021-11-30 02:00:00|118762|118662|118768.5|118668.5|118769.5|118669.5|118751.1|118651.1|168
1638237900000|2021-11-30 02:05:00|118769.5|118669.5|118757|118657|118792.5|118692.5|118757|118657|165
1638238200000|2021-11-30 02:10:00|118763.5|118663.5|118756|118656|118782.8|118682.8|118754.6|118654.6|193
1638238500000|2021-11-30 02:15:00|118756.5|118656.5|118761|118661|118762|118662|118709.5|118609.5|178
1638238800000|2021-11-30 02:20:00|118757|118657|118765|118665|118785|118685|118752.8|118652.8|133
1638239100000|2021-11-30 02:25:00|118761.5|118661.5|118778.5|118678.5|118783|118683|118759.1|118659.1|159
1638239400000|2021-11-30 02:30:00|118779.1|118679.1|118804|118704|118822.1|118722.1|118778.5|118678.5|177
1638239700000|2021-11-30 02:35:00|118799.5|118699.5|118803.7|118703.7|118817.1|118717.1|118790.5|118690.5|151
1638240000000|2021-11-30 02:40:00|118801.5|118701.5|118760.3|118660.3|118809.5|118709.5|118758.1|118658.1|130
1638240300000|2021-11-30 02:45:00|118760.1|118660.1|118795.2|118695.2|118801.7|118701.7|118760.1|118660.1|118
1638240600000|2021-11-30 02:50:00|118797.2|118697.2|118782.1|118682.1|118821|118721|118780|118680|102
1638240900000|2021-11-30 02:55:00|118782.5|118682.5|118789|118689|118822|118722|118782|118682|127
1638241200000|2021-11-30 03:00:00|118788.5|118688.5|118804.7|118704.7|118808.1|118708.1|118781.5|118681.5|138
1638241500000|2021-11-30 03:05:00|118804.5|118704.5|118808.5|118708.5|118815.5|118715.5|118802.1|118702.1|72
1638241800000|2021-11-30 03:10:00|118808.1|118708.1|118787.9|118687.9|118808.5|118708.5|118787.4|118687.4|47
1638242100000|2021-11-30 03:15:00|118788.4|118688.4|118794.5|118694.5|118803.7|118703.7|118787|118687|75
1638242400000|2021-11-30 03:20:00|118798.8|118698.8|118819.4|118719.4|118819.4|118719.4|118784.4|118684.4|103
1638242700000|2021-11-30 03:25:00|118819.9|118719.9|118858.5|118758.5|118859.9|118759.9|118815.4|118715.4|87
1638243000000|2021-11-30 03:30:00|118859.5|118759.5|118878|118778|118880|118780|118850.4|118750.4|123
1638243300000|2021-11-30 03:35:00|118878.5|118778.5|118837.4|118737.4|118878.5|118778.5|118825|118725|95
1638243600000|2021-11-30 03:40:00|118837|118737|118830.5|118730.5|118859.9|118759.9|118830.5|118730.5|80
1638243900000|2021-11-30 03:45:00|118831|118731|118871.5|118771.5|118871.5|118771.5|118831|118731|123
1638244200000|2021-11-30 03:50:00|118871|118771|118864.4|118764.4|118880.7|118780.7|118852.5|118752.5|115
1638244500000|2021-11-30 03:55:00|118865|118765|118873.5|118773.5|118874.1|118774.1|118856.4|118756.4|104
1638244800000|2021-11-30 04:00:00|118872.9|118772.9|118853|118753|118877.2|118777.2|118852.5|118752.5|93
1638245100000|2021-11-30 04:05:00|118853.5|118753.5|118877.4|118777.4|118877.9|118777.9|118847.4|118747.4|125
1638245400000|2021-11-30 04:10:00|118876.9|118776.9|118877.4|118777.4|118878.4|118778.4|118872|118772|55
1638245700000|2021-11-30 04:15:00|118876.4|118776.4|118881.2|118781.2|118894|118794|118873.5|118773.5|80
1638246000000|2021-11-30 04:20:00|118881|118781|118887|118787|118887|118787|118858|118758|117
1638246300000|2021-11-30 04:25:00|118880|118780|118893|118793|118899.4|118799.4|118870.4|118770.4|129
1638246600000|2021-11-30 04:30:00|118892.5|118792.5|118878.1|118778.1|118895.9|118795.9|118873.5|118773.5|83
1638246900000|2021-11-30 04:35:00|118876.5|118776.5|118868.1|118768.1|118888.1|118788.1|118865.4|118765.4|31
1638247200000|2021-11-30 04:40:00|118867.5|118767.5|118856.5|118756.5|118868.1|118768.1|118856.5|118756.5|86
1638247500000|2021-11-30 04:45:00|118861.1|118761.1|118806.5|118706.5|118865|118765|118805|118705|80
1638247800000|2021-11-30 04:50:00|118814.6|118714.6|118828.1|118728.1|118838.1|118738.1|118811.1|118711.1|104
1638248100000|2021-11-30 04:55:00|118829.5|118729.5|118755|118655|118829.5|118729.5|118741.5|118641.5|120
1638248400000|2021-11-30 05:00:00|118758.1|118658.1|118761|118661|118788.7|118688.7|118755.5|118655.5|188
1638248700000|2021-11-30 05:05:00|118761.1|118661.1|118790|118690|118790|118690|118747.1|118647.1|205
1638249000000|2021-11-30 05:10:00|118789.5|118689.5|118899.2|118799.2|118899.2|118799.2|118785.4|118685.4|241
1638249300000|2021-11-30 05:15:00|118899.7|118799.7|118984.2|118884.2|118996.5|118896.5|118895.4|118795.4|349
1638249600000|2021-11-30 05:20:00|118983.1|118883.1|118973.7|118873.7|119026|118926|118947.1|118847.1|432
1638249900000|2021-11-30 05:25:00|118972.3|118872.3|118949.7|118849.7|118989|118889|118944.1|118844.1|373
1638250200000|2021-11-30 05:30:00|118949|118849|118966.5|118866.5|118980.5|118880.5|118930.5|118830.5|258
1638250500000|2021-11-30 05:35:00|118966.7|118866.7|118951|118851|118983|118883|118943|118843|221
1638250800000|2021-11-30 05:40:00|118945.9|118845.9|118956.2|118856.2|118958.1|118858.1|118940.6|118840.6|183
1638251100000|2021-11-30 05:45:00|118957.1|118857.1|119031.5|118931.5|119045|118945|118949.5|118849.5|341
1638251400000|2021-11-30 05:50:00|119035.5|118935.5|118980.6|118880.6|119046.1|118946.1|118964.5|118864.5|230
1638251700000|2021-11-30 05:55:00|118980.1|118880.1|118958.5|118858.5|118983.7|118883.7|118955|118855|170
1638252000000|2021-11-30 06:00:00|118951.5|118851.5|118923.9|118823.9|118975.7|118875.7|118904.8|118804.8|300
1638252300000|2021-11-30 06:05:00|118924|118824|118997.8|118897.8|118999.5|118899.5|118916.5|118816.5|319
1638252600000|2021-11-30 06:10:00|118997.3|118897.3|118966.7|118866.7|118998.1|118898.1|118961|118861|185
1638252900000|2021-11-30 06:15:00|118967.2|118867.2|118957|118857|118981.5|118881.5|118940.5|118840.5|272
1638253200000|2021-11-30 06:20:00|118953.5|118853.5|118910.4|118810.4|118957|118857|118904.5|118804.5|246
1638253500000|2021-11-30 06:25:00|118910|118810|118897.7|118797.7|118915.5|118815.5|118825.1|118725.1|292
1638253800000|2021-11-30 06:30:00|118896.7|118796.7|118870|118770|118931|118796.7|118856|118701|102
1638254100000|2021-11-30 06:35:00|118869.5|118769.5|118941.1|118841.1|118941.1|118841.1|118869.5|118769.5|59
1638254400000|2021-11-30 06:40:00|118940.1|118840.1|119013.5|118913.5|119218.4|119018.4|118940.1|118825.5|175
1638254700000|2021-11-30 06:45:00|119009.1|118909.1|119032.5|118932.5|119090|118956.3|119003.2|118890|71
1638255000000|2021-11-30 06:50:00|119025|118925|119035.7|118935.7|119045.5|118945.5|119021.2|118921.2|77
1638255300000|2021-11-30 06:55:00|119036.2|118936.2|119152.5|118952.5|119160.7|119005.7|119036.2|118936.2|73
1638255600000|2021-11-30 07:00:00|119155.5|118955.5|119156.2|118956.2|119177|119036.5|119087.9|118948.1|76
1638255900000|2021-11-30 07:05:00|119156.7|118956.7|119037.4|118937.4|119156.7|118992.3|119037.4|118925.6|39
1638256200000|2021-11-30 07:10:00|119036.9|118936.9|119094.3|118894.3|119097.7|118961.2|119036.9|118894.3|42
1638256500000|2021-11-30 07:15:00|119094.6|118894.6|119052.3|118952.3|119105.1|118952.3|119023.9|118882|43
1638256800000|2021-11-30 07:20:00|119053.2|118953.2|119041.7|118941.7|119056.2|118956.2|119036.9|118936.9|26
1638257100000|2021-11-30 07:25:00|119041.2|118941.2|119059.9|118959.9|119117.6|118960.3|119041.2|118909.9|17
1638257400000|2021-11-30 07:30:00|119119.6|118919.6|119166|118966|119293|119093|119087|118919.6|60
1638257700000|2021-11-30 07:35:00|119169|118969|119176.6|118976.6|119178|119018.7|119100.7|118955.1|20
1638258000000|2021-11-30 07:40:00|119171.4|118971.4|119145.9|119045.9|119208.4|119064.9|119126.3|118960.9|69
1638258300000|2021-11-30 07:45:00|119146.4|119046.4|119159.5|119059.5|119169.7|119069.7|119144|119044|50
1638258600000|2021-11-30 07:50:00|119161.7|119061.7|119180.3|118980.3|119198.9|119066.7|119132.3|118969.5|54
1638258900000|2021-11-30 07:55:00|119181.1|118981.1|119129.2|119029.2|119182.3|119044.3|119120.9|118968.9|33
1638259200000|2021-11-30 08:00:00|119121.4|119021.4|119074|118874|119172.7|119031.2|119068.5|118868.5|87
1638259500000|2021-11-30 08:05:00|119108.6|118908.6|119106.4|118906.4|119120.9|118960.9|119021.4|118821.4|104
1638259800000|2021-11-30 08:10:00|119106.9|118906.9|119104|119004|119168.5|119008.5|119057.9|118900.9|245
1638260100000|2021-11-30 08:15:00|119104.5|119004.5|119130|119030|119188|119038|119102.5|118968.5|140
1638260400000|2021-11-30 08:20:00|119129.5|119029.5|119131.6|119031.6|119133|119033|119129|119029|21
1638260700000|2021-11-30 08:25:00|119132.1|119032.1|119121.8|119021.8|119136.6|119036.6|119118.5|119018.5|61
1638261000000|2021-11-30 08:30:00|119123.7|119023.7|119162.8|118962.8|119190.5|119039.5|119115|118962.8|193
1638261300000|2021-11-30 08:35:00|119163.3|118963.3|119145|119045|119223.8|119072.5|119139.7|118963.3|74
1638261600000|2021-11-30 08:40:00|119202.3|119002.3|119155|119055|119216.3|119060.7|119132.9|119002.3|40
1638261900000|2021-11-30 08:45:00|119155.9|119055.9|119177.3|118977.3|119192.3|119057.7|119129.3|118975.8|80
1638262200000|2021-11-30 08:50:00|119176.3|118976.3|119142.3|119042.3|119185.1|119042.5|119126.1|118975|36
1638262500000|2021-11-30 08:55:00|119141.3|119041.3|119229.6|119029.6|119236.5|119090|119140.3|119011.9|110
1638262800000|2021-11-30 09:00:00|119229|119029|119189.5|119089.5|119236.6|119089.9|119171.2|119026.1|38
1638263100000|2021-11-30 09:05:00|119190.8|119090.8|119192.3|119092.3|119193.3|119093.3|119184.7|119084.7|21
1638263400000|2021-11-30 09:10:00|119191.8|119091.8|119180.2|119080.2|119197.7|119097.7|119180.2|119080.2|38
1638263700000|2021-11-30 09:15:00|119182.7|119082.7|119135.2|119035.2|119223|119082.7|119131.2|118986.5|53
1638264000000|2021-11-30 09:20:00|119137|119037|119120|119020|119147.2|119047.2|119120|119020|36
1638264300000|2021-11-30 09:25:00|119118.6|119018.6|119115|118915|119159.1|119018.6|119078.2|118901|67
1638264600000|2021-11-30 09:30:00|119120.1|118920.1|119086.7|118886.7|119130.8|118974.3|119045.7|118845.7|68
1638264900000|2021-11-30 09:35:00|119089|118889|119058.6|118958.6|119109.1|118963.9|119056.4|118888.2|30
1638265200000|2021-11-30 09:40:00|119059.1|118959.1|119014.8|118914.8|119076.9|118961.5|119013.8|118871.3|35
1638265500000|2021-11-30 09:45:00|119015|118915|119084|118884|119086.8|118941|119010|118872.8|45
1638265800000|2021-11-30 09:50:00|119086|118886|119125.1|118925.1|119125.1|118953.2|119041|118885|51
1638266100000|2021-11-30 09:55:00|119120.1|118920.1|119121.5|118921.5|119121.5|118921.5|119115|118915|3
1638266400000|2021-11-30 10:00:00|119122|118922|119055|118955|119123|118960.1|119052.1|118920.1|9
1638266700000|2021-11-30 10:05:00|119051.6|118951.6|119105|118905|119111.1|118951.6|119030|118876.7|48
1638267000000|2021-11-30 10:10:00|119107.5|118907.5|119104|118904|119109|118909|119104|118904|6
1638267300000|2021-11-30 10:15:00|119103.5|118903.5|119104|118904|119104|118904|119103.5|118903.5|4
1638267600000|2021-11-30 10:20:00|119113|118913|119083.1|118883.1|119118.1|118918.1|119074|118874|35
1638267900000|2021-11-30 10:25:00|119085.5|118885.5|119111.1|118911.1|119114.1|118914.1|119083.1|118883.1|21
1638268200000|2021-11-30 10:30:00|119109.6|118909.6|119099.5|118899.5|119128.1|118928.1|119099|118899|19
1638268500000|2021-11-30 10:35:00|119060.9|118860.9|119074.7|118874.7|119082|118882|119060.9|118860.9|26
1638268800000|2021-11-30 10:40:00|119071.5|118871.5|119014.5|118914.5|119072.5|118916|119014.5|118867.3|13
1638269100000|2021-11-30 10:45:00|119014|118914|119064.8|118864.8|119067.5|118914|119001.1|118827.5|15
1638269400000|2021-11-30 10:50:00|119013|118913|119013.6|118913.6|119013.6|118913.6|119011|118911|4
1638269700000|2021-11-30 10:55:00|119014.6|118914.6|119044.5|118844.5|119046.7|118914.6|118988|118788|38
1638270000000|2021-11-30 11:00:00|119046.2|118846.2|119050.9|118850.9|119056.6|118856.6|119046.2|118846.2|7
1638270300000|2021-11-30 11:05:00|119050.4|118850.4|119050.4|118850.4|119054.1|118854.1|119049.9|118849.9|4
1638270600000|2021-11-30 11:10:00|119054.1|118854.1|119050.9|118850.9|119054.6|118854.6|119050.4|118850.4|5
1638270900000|2021-11-30 11:15:00|119051.2|118851.2|119035.7|118835.7|119056.2|118856.2|119032.5|118832.5|23
1638271200000|2021-11-30 11:20:00|119035.6|118835.6|119024.5|118824.5|119035.6|118835.6|119024.5|118824.5|8
1638271500000|2021-11-30 11:25:00|119031.5|118831.5|118941.4|118741.4|119031.9|118831.9|118941.4|118741.4|48
1638271800000|2021-11-30 11:30:00|118942.9|118742.9|118947.3|118747.3|118947.3|118747.3|118942.9|118742.9|2
1638272400000|2021-11-30 11:40:00|118948.3|118748.3|118947.3|118747.3|118948.3|118748.3|118946.5|118746.5|4
1638272700000|2021-11-30 11:45:00|118944.4|118744.4|118946.4|118746.4|118946.4|118746.4|118944.4|118744.4|2
1638273000000|2021-11-30 11:50:00|118974.2|118774.2|118944.4|118744.4|118979.2|118779.2|118944|118744|28
1638273300000|2021-11-30 11:55:00|118944.9|118744.9|118970.1|118770.1|118981.7|118837.6|118928.2|118744.9|38
1638273600000|2021-11-30 12:00:00|118964.6|118764.6|118970.1|118770.1|118970.1|118770.1|118964.6|118764.6|2
1638273900000|2021-11-30 12:05:00|118971.1|118771.1|118970.5|118770.5|118971.1|118771.1|118970.5|118770.5|4
1638274200000|2021-11-30 12:10:00|118973.5|118773.5|119013.2|118813.2|119030|118851.8|118940|118773.5|27
1638274500000|2021-11-30 12:15:00|119030|118830|119020|118820|119030|118830|119003.2|118803.2|11
1638274800000|2021-11-30 12:20:00|119017.3|118817.3|119003.7|118803.7|119017.3|118817.3|118999.1|118799.1|21
1638275100000|2021-11-30 12:25:00|119001.2|118801.2|118925.5|118725.5|119001.2|118821.3|118893|118724.5|16
1638275400000|2021-11-30 12:30:00|118925|118725|118890.1|118790.1|118939.4|118790.1|118890.1|118724.4|21
1638275700000|2021-11-30 12:35:00|118932|118732|118928|118728|118935|118790.1|118890.1|118725|23
1638276000000|2021-11-30 12:40:00|118928.5|118728.5|118930|118730|118930.5|118730.5|118928.5|118728.5|5
1638276300000|2021-11-30 12:45:00|118935|118735|118967.3|118767.3|119009.6|118820.1|118897.1|118730|45
1638276600000|2021-11-30 12:50:00|118973|118773|118980|118780|119016.9|118816.9|118973|118773|21
1638276900000|2021-11-30 12:55:00|118930.1|118830.1|118930.1|118830.1|118930.1|118830.1|118930.1|118830.1|1
1638277200000|2021-11-30 13:00:00|118985|118785|118985|118785|118985|118785|118985|118785|1
1638277500000|2021-11-30 13:05:00|118989.8|118789.8|118930.1|118830.1|118989.8|118830.1|118930.1|118785|3
1638278400000|2021-11-30 13:20:00|118935|118835|119022.1|118822.1|119033|118857|118935|118810.6|32
1638278700000|2021-11-30 13:25:00|119023.1|118823.1|119000.1|118800.1|119024.6|118824.6|119000.1|118800.1|13
1638279000000|2021-11-30 13:30:00|119004.1|118804.1|118985|118785|119005.1|118841.5|118941.5|118785|5
1638279300000|2021-11-30 13:35:00|118985.3|118785.3|118919.6|118819.6|118997.5|118833.1|118909.1|118779.1|61
1638279600000|2021-11-30 13:40:00|118920.6|118820.6|118929.4|118729.4|118929.9|118820.6|118853.7|118664.6|51
1638279900000|2021-11-30 13:45:00|118885.4|118785.4|118904.1|118704.1|118929.4|118785.4|118844.2|118704.1|43
1638280200000|2021-11-30 13:50:00|118859.2|118759.2|118842|118742|118903.5|118759.2|118842|118682|16
1638280500000|2021-11-30 13:55:00|118842.1|118742.1|118837.1|118737.1|118912|118757.1|118837.1|118692|29
1638280800000|2021-11-30 14:00:00|118837|118737|118874.1|118674.1|118881.5|118746.7|118823.5|118661.5|37
1638281100000|2021-11-30 14:05:00|118874.6|118674.6|118860.1|118660.1|118893.8|118693.8|118860.1|118660.1|35
1638281400000|2021-11-30 14:10:00|118870.9|118670.9|118861.3|118661.3|118882.6|118682.6|118859.9|118659.9|27
1638281700000|2021-11-30 14:15:00|118786|118686|118831.3|118631.3|118831.3|118686|118778.9|118600.9|24
1638282000000|2021-11-30 14:20:00|118830.8|118630.8|118819.8|118619.8|118830.8|118630.8|118819.8|118619.8|17
1638282300000|2021-11-30 14:25:00|118820.3|118620.3|118805.9|118605.9|118821.3|118621.3|118804.9|118604.9|15
1638282600000|2021-11-30 14:30:00|118806.4|118606.4|118749.3|118549.3|118816|118635|118706.9|118549.3|33
1638282900000|2021-11-30 14:35:00|118748.8|118548.8|118720.1|118520.1|118752.9|118600.1|118668.6|118518.5|70
1638283200000|2021-11-30 14:40:00|118720.5|118520.5|118713.8|118513.8|118735.1|118565|118665|118513.8|28
1638283500000|2021-11-30 14:45:00|118707.5|118507.5|118699|118499|118708|118541.5|118640.1|118471|54
1638283800000|2021-11-30 14:50:00|118698.5|118498.5|118699|118499|118699.3|118520|118620|118483.6|9
1638284100000|2021-11-30 14:55:00|118700.2|118500.2|118705.1|118505.1|118705.2|118505.2|118697.2|118497.2|7
1638284400000|2021-11-30 15:00:00|118702.1|118502.1|118645|118445|118703.1|118515|118600.1|118445|16
1638284700000|2021-11-30 15:05:00|118652|118452|118615.1|118415.1|118656.1|118469.8|118569.8|118415.1|18
1638285000000|2021-11-30 15:10:00|118610.1|118410.1|118581.7|118381.7|118610.1|118410.1|118540.7|118340.7|36
1638285300000|2021-11-30 15:15:00|118581.2|118381.2|118515.1|118315.1|118585.1|118385.1|118515.1|118315.1|44
1638285600000|2021-11-30 15:20:00|118505.5|118305.5|118470.1|118270.1|118505.5|118305.5|118354|118175.5|146
1638285900000|2021-11-30 15:25:00|118406.2|118306.2|118367.1|118167.1|118472.6|118314.2|118342|118153.8|45
1638286200000|2021-11-30 15:30:00|118366.2|118166.2|118430|118230|118475|118304.2|118332.5|118157.2|72
1638286500000|2021-11-30 15:35:00|118432.6|118232.6|118562|118362|118580.1|118380.1|118429.9|118229.9|90
1638286800000|2021-11-30 15:40:00|118562.5|118362.5|118577|118377|118585.1|118385.1|118562.5|118362.5|55
1638287100000|2021-11-30 15:45:00|118577.5|118377.5|118675.1|118475.1|118675.1|118475.1|118577|118377|85
1638287400000|2021-11-30 15:50:00|118674.5|118474.5|118831|118631|118926|118726|118674.5|118474.5|155
1638287700000|2021-11-30 15:55:00|118817.2|118617.2|118821|118621|118837.5|118637.5|118783|118583|87
1638288000000|2021-11-30 16:00:00|118820.5|118620.5|118739|118539|118841|118641|118716|118516|194
1638288300000|2021-11-30 16:05:00|118736|118536|118793.2|118593.2|118804|118604|118723|118523|69
1638288600000|2021-11-30 16:10:00|118793.7|118593.7|118706.8|118506.8|118818.8|118652.8|118698|118498|88
1638288900000|2021-11-30 16:15:00|118712.8|118512.8|118761.7|118561.7|118763.3|118563.3|118712.8|118512.8|52
1638289200000|2021-11-30 16:20:00|118761.2|118561.2|118775.3|118575.3|118777|118577|118754|118554|28
1638289500000|2021-11-30 16:25:00|118774.8|118574.8|118855.5|118655.5|118860.8|118660.8|118772.8|118572.8|76
1638289800000|2021-11-30 16:30:00|118856|118656|118825|118625|118875.3|118675.3|118813.5|118613.5|73
1638290100000|2021-11-30 16:35:00|118822|118622|118785.1|118585.1|118825|118625|118785.1|118585.1|44
1638290400000|2021-11-30 16:40:00|118786.1|118586.1|118825.1|118625.1|118842.9|118642.9|118767.2|118567.2|24
1638290700000|2021-11-30 16:45:00|118820.1|118620.1|118773.5|118573.5|118820.1|118620.1|118740|118540|59
1638291000000|2021-11-30 16:50:00|118773|118573|118825|118625|118825|118625|118773|118573|54
1638291300000|2021-11-30 16:55:00|118838.5|118638.5|118855|118655|118867.5|118667.5|118837.8|118637.8|32
1638291600000|2021-11-30 17:00:00|118861.3|118661.3|118866.5|118666.5|118888.9|118688.9|118846.3|118646.3|64
1638291900000|2021-11-30 17:05:00|118866|118666|118865|118665|118866.5|118666.5|118865|118665|6
1638292200000|2021-11-30 17:10:00|118857.5|118657.5|118827.2|118627.2|118857.5|118657.5|118821.2|118621.2|35
1638292500000|2021-11-30 17:15:00|118815.1|118615.1|118810|118610|118815.1|118615.1|118805.1|118605.1|13
1638292800000|2021-11-30 17:20:00|118810.5|118610.5|118754|118554|118810.5|118610.5|118740.2|118540.2|45
1638293100000|2021-11-30 17:25:00|118745|118545|118718|118518|118745|118545|118715|118515|24
1638293400000|2021-11-30 17:30:00|118734.3|118534.3|118736.8|118536.8|118752.5|118552.5|118734.3|118534.3|24
1638293700000|2021-11-30 17:35:00|118735.8|118535.8|118645.3|118445.3|118735.8|118535.8|118645.3|118445.3|24
1638294000000|2021-11-30 17:40:00|118649.8|118449.8|118637.7|118437.7|118677.1|118477.1|118625.3|118425.3|25
1638294300000|2021-11-30 17:45:00|118615.3|118415.3|118524.9|118324.9|118624.9|118424.9|118515.3|118315.3|32
1638294600000|2021-11-30 17:50:00|118534.9|118334.9|118475|118275|118534.9|118334.9|118465|118265|52
1638294900000|2021-11-30 17:55:00|118475.2|118275.2|118584.9|118384.9|118584.9|118384.9|118475.2|118275.2|13
1638295200000|2021-11-30 18:00:00|118572.3|118372.3|118555|118355|118584.9|118384.9|118530|118330|20
1638295500000|2021-11-30 18:05:00|118555.5|118355.5|118582.7|118382.7|118586.2|118386.2|118555.5|118355.5|28
1638295800000|2021-11-30 18:10:00|118587.7|118387.7|118581.5|118381.5|118598|118398|118577.5|118377.5|25
1638296100000|2021-11-30 18:15:00|118586.5|118386.5|118600|118400|118600|118400|118586.5|118386.5|40
1638296400000|2021-11-30 18:20:00|118605.1|118405.1|118585|118385|118605.1|118405.1|118575|118375|13
1638296700000|2021-11-30 18:25:00|118580.8|118380.8|118554.5|118354.5|118580.8|118380.8|118528.5|118328.5|47
1638297000000|2021-11-30 18:30:00|118554|118354|118569.8|118369.8|118589.8|118389.8|118514.5|118314.5|64
1638297300000|2021-11-30 18:35:00|118575.8|118375.8|118570.3|118370.3|118583.5|118383.5|118570.3|118370.3|10
1638297600000|2021-11-30 18:40:00|118566.8|118366.8|118547.6|118347.6|118566.8|118366.8|118541.5|118341.5|21
1638297900000|2021-11-30 18:45:00|118550|118350|118550|118350|118550|118350|118550|118350|1
1638298200000|2021-11-30 18:50:00|118547.3|118347.3|118540|118340|118547.3|118347.3|118530.6|118330.6|19
1638298500000|2021-11-30 18:55:00|118535.3|118335.3|118530.1|118330.1|118536|118336|118527.5|118327.5|25
1638298800000|2021-11-30 19:00:00|118535.1|118335.1|118533.9|118333.9|118535.1|118335.1|118533.9|118333.9|4
1638299100000|2021-11-30 19:05:00|118539.2|118339.2|118517.5|118317.5|118539.2|118339.2|118517.5|118317.5|13
1638299400000|2021-11-30 19:10:00|118520|118320|118519|118319|118520|118320|118518.5|118318.5|5
1638299700000|2021-11-30 19:15:00|118505|118305|118506|118306|118506.5|118306.5|118495|118295|9
1638300000000|2021-11-30 19:20:00|118506.5|118306.5|118506|118306|118506.5|118306.5|118506|118306|4
1638300600000|2021-11-30 19:30:00|118507|118307|118482.5|118282.5|118533.8|118333.8|118482.5|118282.5|27
1638300900000|2021-11-30 19:35:00|118482.8|118282.8|118516.5|118316.5|118552.5|118352.5|118482.5|118282.5|34
1638301200000|2021-11-30 19:40:00|118510|118310|118515.3|118315.3|118538.2|118338.2|118510|118310|23
1638301500000|2021-11-30 19:45:00|118537.7|118337.7|118530|118330|118537.7|118337.7|118530|118330|2
1638301800000|2021-11-30 19:50:00|118535.2|118335.2|118555|118355|118555|118355|118524|118324|14
1638302100000|2021-11-30 19:55:00|118557|118357|118572.5|118372.5|118577.5|118419.5|118506|118357|26
1638316800000|2021-12-01 00:00:00|118475.5|118140.5|118565.5|118365.5|118716|118443|118475.5|118140.5|229
1638317100000|2021-12-01 00:05:00|118566.5|118366.5|118507|118407|118615.5|118463.5|118503|118340.5|266
1638317400000|2021-12-01 00:10:00|118503.5|118403.5|118496.5|118396.5|118536.3|118405.7|118458.9|118319.5|168
1638317700000|2021-12-01 00:15:00|118493.5|118393.5|118502.1|118402.1|118526.1|118426.1|118485.5|118385.5|259
1638318000000|2021-12-01 00:20:00|118503.5|118403.5|118478|118378|118516|118416|118470.4|118370.4|311
1638318300000|2021-12-01 00:25:00|118478.5|118378.5|118495.5|118395.5|118511.5|118411.5|118465.5|118365.5|244
1638318600000|2021-12-01 00:30:00|118494.5|118394.5|118384|118284|118494.5|118394.5|118384|118284|247
1638318900000|2021-12-01 00:35:00|118383|118283|118281|118181|118383|118283|118276.8|118176.8|372
1638319200000|2021-12-01 00:40:00|118280|118180|118243|118143|118301.4|118201.4|118203.9|118103.9|339
1638319500000|2021-12-01 00:45:00|118244.1|118144.1|118218|118118|118244.1|118144.1|118156.6|118056.6|360
1638319800000|2021-12-01 00:50:00|118218.7|118118.7|118285|118185|118305|118205|118218.7|118118.7|250
1638320100000|2021-12-01 00:55:00|118282.1|118182.1|118323.2|118223.2|118338.1|118238.1|118270.5|118170.5|237
1638320400000|2021-12-01 01:00:00|118319.1|118219.1|118316.5|118216.5|118361.1|118261.1|118297.9|118197.9|284
1638320700000|2021-12-01 01:05:00|118317.5|118217.5|118333.5|118233.5|118335.1|118235.1|118289.5|118189.5|147
1638321000000|2021-12-01 01:10:00|118329.5|118229.5|118267.1|118167.1|118342.2|118242.2|118252.1|118152.1|251
1638321300000|2021-12-01 01:15:00|118272.7|118172.7|118266.4|118166.4|118278.7|118178.7|118251.8|118151.8|228
1638321600000|2021-12-01 01:20:00|118265|118165|118282.6|118182.6|118285|118185|118237|118137|240
1638321900000|2021-12-01 01:25:00|118285|118185|118283|118183|118298.7|118198.7|118255|118155|222
1638322200000|2021-12-01 01:30:00|118284|118184|118231|118131|118309.5|118209.5|118219.2|118119.2|237
1638322500000|2021-12-01 01:35:00|118229.5|118129.5|118143.2|118043.2|118236.9|118136.9|118123.8|118023.8|331
1638322800000|2021-12-01 01:40:00|118143.5|118043.5|118165.5|118065.5|118207|118107|118131.8|117978.8|455
1638323100000|2021-12-01 01:45:00|118165|118065|118222.1|118122.1|118232.5|118132.5|118162|118062|325
1638323400000|2021-12-01 01:50:00|118217.5|118117.5|118222.1|118122.1|118250.1|118150.1|118208.1|118108.1|157
1638323700000|2021-12-01 01:55:00|118223.5|118123.5|118207.5|118107.5|118258.5|118158.5|118198|118098|121
1638324000000|2021-12-01 02:00:00|118203.5|118103.5|118192.3|118092.3|118228.5|118128.5|118186.3|118086.3|120
1638324300000|2021-12-01 02:05:00|118199.5|118099.5|118194.5|118094.5|118220|118120|118188.5|118088.5|194
1638324600000|2021-12-01 02:10:00|118189.6|118089.6|118209.8|118109.8|118224.5|118124.5|118165|118065|179
1638324900000|2021-12-01 02:15:00|118212.2|118112.2|118231.2|118131.2|118248.8|118148.8|118209.5|118109.5|208
1638325200000|2021-12-01 02:20:00|118232.1|118132.1|118253.1|118153.1|118253.1|118153.1|118220.1|118120.1|161
1638325500000|2021-12-01 02:25:00|118250.9|118150.9|118215.5|118115.5|118250.9|118150.9|118192.1|118092.1|175
1638325800000|2021-12-01 02:30:00|118207.5|118107.5|118217.5|118117.5|118233.5|118133.5|118199.4|118099.4|126
1638326100000|2021-12-01 02:35:00|118214.5|118114.5|118192.7|118092.7|118218.1|118118.1|118177.1|118077.1|154
1638326400000|2021-12-01 02:40:00|118192.3|118092.3|118228|118128|118228|118128|118189.6|118089.6|124
1638326700000|2021-12-01 02:45:00|118226.5|118126.5|118195|118095|118226.5|118126.5|118180.5|118080.5|163
1638327000000|2021-12-01 02:50:00|118194.4|118094.4|118166.3|118066.3|118194.4|118094.4|118166.3|118066.3|59
1638327300000|2021-12-01 02:55:00|118166.7|118066.7|118059.1|117959.1|118185|118085|118058.1|117958.1|252
1638327600000|2021-12-01 03:00:00|118061.9|117961.9|117968.1|117868.1|118072.2|117972.2|117936.8|117836.8|298
1638327900000|2021-12-01 03:05:00|117965.5|117865.5|117990|117890|117992.9|117892.9|117946.5|117846.5|180
1638328200000|2021-12-01 03:10:00|117988.5|117888.5|117985.7|117885.7|118016|117916|117967.2|117867.2|137
1638328500000|2021-12-01 03:15:00|117986.5|117886.5|117913.6|117813.6|117992.1|117892.1|117905|117805|172
1638328800000|2021-12-01 03:20:00|117913.1|117813.1|117942.2|117842.2|117960.2|117860.2|117907.7|117807.7|213
1638329100000|2021-12-01 03:25:00|117942.7|117842.7|117936.3|117836.3|117962.2|117862.2|117913.6|117813.6|147
1638329400000|2021-12-01 03:30:00|117928.5|117828.5|117975.1|117875.1|117975.1|117875.1|117922.8|117822.8|110
1638329700000|2021-12-01 03:35:00|117975|117875|117960.2|117860.2|117979.2|117879.2|117948.5|117848.5|163
1638330000000|2021-12-01 03:40:00|117959|117859|117987.5|117887.5|117987.5|117887.5|117951.1|117851.1|61
1638330300000|2021-12-01 03:45:00|117983.2|117883.2|117974.3|117874.3|118002|117902|117970.7|117870.7|99
1638330600000|2021-12-01 03:50:00|117978.2|117878.2|117987.4|117887.4|117996.9|117896.9|117974.3|117874.3|88
1638330900000|2021-12-01 03:55:00|117990|117890|118006|117906|118012.7|117912.7|117989.7|117889.7|59
1638331200000|2021-12-01 04:00:00|118000.5|117900.5|118007.1|117907.1|118029.3|117929.3|117995|117895|81
1638331500000|2021-12-01 04:05:00|118006.8|117906.8|118005.5|117905.5|118015|117915|118000.8|117900.8|111
1638331800000|2021-12-01 04:10:00|118009.6|117909.6|118047.7|117947.7|118059|117959|118009.6|117909.6|124
1638332100000|2021-12-01 04:15:00|118045|117945|118022.1|117922.1|118048.5|117948.5|118022.1|117922.1|86
1638332400000|2021-12-01 04:20:00|118023.5|117923.5|118022.5|117922.5|118036.5|117936.5|118001.5|117901.5|88
1638332700000|2021-12-01 04:25:00|118021.5|117921.5|118026.7|117926.7|118026.7|117926.7|118006.5|117906.5|94
1638333000000|2021-12-01 04:30:00|118025.7|117925.7|118041.1|117941.1|118042.5|117942.5|118000.1|117900.1|97
1638333300000|2021-12-01 04:35:00|118041.5|117941.5|118035.1|117935.1|118049.5|117949.5|118034.3|117934.3|39
1638333600000|2021-12-01 04:40:00|118030.1|117930.1|118024.1|117924.1|118032.5|117932.5|118020|117920|110
1638333900000|2021-12-01 04:45:00|118025|117925|118015.3|117915.3|118029.2|117929.2|118014.7|117914.7|83
1638334200000|2021-12-01 04:50:00|118018.9|117918.9|118017|117917|118022.1|117922.1|117998.4|117898.4|290
1638334500000|2021-12-01 04:55:00|118017.2|117917.2|117977|117877|118026.5|117926.5|117974|117874|114
1638334800000|2021-12-01 05:00:00|117977.5|117877.5|117988|117888|118000|117900|117976.5|117876.5|197
1638335100000|2021-12-01 05:05:00|117989.5|117889.5|118010|117910|118018.2|117918.2|117982|117882|344
1638335400000|2021-12-01 05:10:00|118014.5|117914.5|118001.6|117901.6|118014.5|117914.5|117987.4|117887.4|119
1638335700000|2021-12-01 05:15:00|118001.1|117901.1|117966.7|117866.7|118001.8|117901.8|117966.7|117866.7|89
1638336000000|2021-12-01 05:20:00|117967.2|117867.2|117942.1|117842.1|117970.2|117870.2|117932|117832|111
1638336300000|2021-12-01 05:25:00|117930.5|117830.5|117886.7|117786.7|117938|117838|117873.4|117773.4|197
1638336600000|2021-12-01 05:30:00|117889.4|117789.4|117899.2|117799.2|117926.2|117826.2|117889.4|117789.4|181
1638336900000|2021-12-01 05:35:00|117894.8|117794.8|117873.7|117773.7|117905|117805|117867|117767|105
1638337200000|2021-12-01 05:40:00|117871.5|117771.5|117876.3|117776.3|117888|117788|117866.3|117766.3|116
1638337500000|2021-12-01 05:45:00|117872.5|117772.5|117856.8|117756.8|117872.5|117772.5|117832.9|117732.9|170
1638337800000|2021-12-01 05:50:00|117854.8|117754.8|117857|117757|117871.7|117771.7|117853.5|117753.5|113
1638338100000|2021-12-01 05:55:00|117860.7|117760.7|117866.5|117766.5|117897.1|117797.1|117857|117757|155
1638338400000|2021-12-01 06:00:00|117862.3|117762.3|117908.1|117808.1|117908.1|117808.1|117862.1|117762.1|137
1638338700000|2021-12-01 06:05:00|117907.1|117807.1|117905.3|117805.3|117934.2|117834.2|117892|117792|210
1638339000000|2021-12-01 06:10:00|117905.8|117805.8|117917.9|117817.9|117918.2|117818.2|117876|117776|231
1638339300000|2021-12-01 06:15:00|117919.4|117819.4|117948.2|117848.2|117975|117875|117895|117795|219
1638339600000|2021-12-01 06:20:00|117948.5|117848.5|117953.5|117853.5|117977.1|117877.1|117939.2|117839.2|177
1638339900000|2021-12-01 06:25:00|117957.5|117857.5|117993.5|117893.5|118022.1|117922.1|117952.4|117852.4|240
1638340200000|2021-12-01 06:30:00|117993|117893|118022|117822|118048|117911.5|117975|117818.5|134
1638340500000|2021-12-01 06:35:00|118021.5|117821.5|117992.3|117892.3|118067.9|117913.3|117974|117818|65
1638340800000|2021-12-01 06:40:00|117991.9|117891.9|117983.5|117883.5|117991.9|117891.9|117968.4|117868.4|23
1638341100000|2021-12-01 06:45:00|117986|117886|118079.7|117879.7|118079.7|117929.4|117985.1|117879.7|27
1638341400000|2021-12-01 06:50:00|118075.9|117875.9|118036.7|117936.7|118080.5|117946.1|118019.9|117875.9|56
1638341700000|2021-12-01 06:55:00|118037.2|117937.2|118102.2|117902.2|118117.9|117983.2|118028.9|117879.2|79
1638342000000|2021-12-01 07:00:00|118100.8|117900.8|118027.7|117927.7|118100.8|117942.3|118004|117885.9|53
1638342300000|2021-12-01 07:05:00|118027|117927|118024.7|117924.7|118031.2|117931.2|118021|117921|17
1638342600000|2021-12-01 07:10:00|118024.2|117924.2|118042.5|117942.5|118052.6|117952.6|118024.2|117924.2|28
1638342900000|2021-12-01 07:15:00|118040.7|117940.7|118099.1|117899.1|118107|117974|118038.1|117892.9|66
1638343200000|2021-12-01 07:20:00|118102.7|117902.7|118135.9|117935.9|118144.1|117990.7|118044.9|117891.9|38
1638343500000|2021-12-01 07:25:00|118143.7|117943.7|118136.3|117936.3|118147.3|117997.3|118081.4|117928.9|35
1638343800000|2021-12-01 07:30:00|118093.1|117993.1|118158.3|117958.3|118187|118014|118093.1|117956.5|88
1638344100000|2021-12-01 07:35:00|118157.8|117957.8|118093.7|117993.7|118164.5|118017.5|118074.5|117930.9|141
1638344400000|2021-12-01 07:40:00|118095.1|117995.1|118099.7|117999.7|118145.7|118006.2|118091.4|117938.2|42
1638344700000|2021-12-01 07:45:00|118100.7|118000.7|118111.5|118011.5|118188.7|118062.3|118100.7|117964.9|234
1638345000000|2021-12-01 07:50:00|118111.1|118011.1|118091.6|117891.6|118137.1|118013.1|118032.3|117875.1|201
1638345300000|2021-12-01 07:55:00|118092.1|117892.1|117998.9|117898.9|118094.7|117960.1|117967|117823.5|223
1638345600000|2021-12-01 08:00:00|117999.9|117899.9|118026.6|117826.6|118041|117906.1|117962.5|117821.1|362
1638345900000|2021-12-01 08:05:00|118027.6|117827.6|118025.5|117825.5|118060.1|117894.1|117979.5|117822|467
1638346200000|2021-12-01 08:10:00|118020|117820|118062.2|117862.2|118069.6|117911.9|117955.5|117807.9|183
1638346500000|2021-12-01 08:15:00|118062.1|117862.1|118020.7|117920.7|118075.5|117922.2|117997.5|117860.6|110
1638346800000|2021-12-01 08:20:00|118020.6|117920.6|118017.1|117917.1|118073.6|117920.6|117999.3|117846.6|147
1638347100000|2021-12-01 08:25:00|118018.1|117918.1|118026.8|117926.8|118075.5|117943.6|118009|117852.1|177
1638347400000|2021-12-01 08:30:00|118024.8|117924.8|118047.5|117947.5|118084.1|117948.1|118020.5|117872.8|85
1638347700000|2021-12-01 08:35:00|118048|117948|118106.7|117906.7|118176.6|117976.6|118047.5|117906.2|124
1638348000000|2021-12-01 08:40:00|118106.2|117906.2|118179.7|117979.7|118186|118016|118083.5|117905.7|96
1638348300000|2021-12-01 08:45:00|118179.5|117979.5|118161.5|118061.5|118195.1|118066.2|118128.5|117974.3|129
1638348600000|2021-12-01 08:50:00|118162|118062|118205.4|118105.4|118237.2|118107.2|118154.5|117994.3|212
1638348900000|2021-12-01 08:55:00|118206.6|118106.6|118217.5|118017.5|118247|118107.1|118189.7|118002.1|165
1638349200000|2021-12-01 09:00:00|118212|118012|118158.5|117958.5|118212|118012|118146.6|117946.6|57
1638349500000|2021-12-01 09:05:00|118159|117959|118169|117946|118229.4|118029.4|118159|117946|48
1638349800000|2021-12-01 09:10:00|118170|117945|118123|117923|118171|117945|118083|117883|30
1638350100000|2021-12-01 09:15:00|118123.5|117923.5|118115|117915|118123.5|117923.5|118101|117901|10
1638350400000|2021-12-01 09:20:00|118111.8|117911.8|118115|117915|118115|117915|118105|117905|4
1638350700000|2021-12-01 09:25:00|118117|117917|118150|117950|118180|117988.5|118080|117915|38
1638351000000|2021-12-01 09:30:00|118145.5|117945.5|118167.5|117967.5|118205|118025|118125|117945|72
1638351300000|2021-12-01 09:35:00|118167|117967|118185|117985|118213.5|118013.5|118160.5|117960.5|62
1638351600000|2021-12-01 09:40:00|118180.5|117980.5|118090.1|117990.1|118195|117996.1|118090.1|117970|40
1638351900000|2021-12-01 09:45:00|118095|117995|118110.1|118010.1|118165.1|118010.1|118095|117949.5|29
1638352200000|2021-12-01 09:50:00|118105.9|118005.9|118100.6|117900.6|118138|118005.9|118067.4|117867.4|44
1638352500000|2021-12-01 09:55:00|118095.6|117895.6|118065.6|117865.6|118115.9|117940.9|118006.8|117806.8|62
1638352800000|2021-12-01 10:00:00|118050.9|117850.9|118025.6|117825.6|118059|117859|117964.5|117764.5|84
1638353100000|2021-12-01 10:05:00|118025.8|117825.8|117870.5|117670.5|118026.3|117826.3|117838.9|117669|126
1638353400000|2021-12-01 10:10:00|117870|117670|117935.5|117735.5|117966.5|117797.7|117852.2|117652.2|95
1638353700000|2021-12-01 10:15:00|117936|117736|117898|117698|117951.1|117796.8|117894.5|117694.5|51
1638354000000|2021-12-01 10:20:00|117904.5|117704.5|117930.5|117730.5|117936.5|117777.6|117875.9|117704.5|56
1638354300000|2021-12-01 10:25:00|117929.5|117729.5|117910|117710|117985.4|117777|117825.5|117625.5|71
1638354600000|2021-12-01 10:30:00|117909.5|117709.5|117874|117674|117914.7|117714.7|117874|117674|21
1638354900000|2021-12-01 10:35:00|117874.5|117674.5|117883.1|117683.1|117895|117695|117862|117662|72
1638355200000|2021-12-01 10:40:00|117885.6|117685.6|117876.6|117676.6|117921.1|117731.5|117830.5|117668.5|81
1638355500000|2021-12-01 10:45:00|117877.1|117677.1|117918.5|117718.5|117920|117754.5|117839.5|117677.1|45
1638355800000|2021-12-01 10:50:00|117919|117719|117916|117716|117919|117719|117895|117695|20
1638356100000|2021-12-01 10:55:00|117908.9|117708.9|117889|117689|117910.9|117710.9|117889|117689|7
1638356400000|2021-12-01 11:00:00|117890|117690|117865|117665|117890|117690|117865|117665|7
1638356700000|2021-12-01 11:05:00|117862|117662|117854.5|117654.5|117862|117662|117846|117646|19
1638357000000|2021-12-01 11:10:00|117855|117655|117852.1|117652.1|117855|117655|117848.5|117648.5|25
1638357300000|2021-12-01 11:15:00|117852.6|117652.6|117823.5|117623.5|117852.6|117652.6|117743.4|117543.4|99
1638357600000|2021-12-01 11:20:00|117823.4|117623.4|117743.5|117543.5|117833.5|117633.5|117739.5|117539.5|70
1638357900000|2021-12-01 11:25:00|117736.1|117536.1|117709.9|117509.9|117751|117551|117641.1|117470.5|61
1638358200000|2021-12-01 11:30:00|117703.7|117503.7|117725.4|117525.4|117730.9|117530.9|117662|117462|48
1638358500000|2021-12-01 11:35:00|117685.4|117585.4|117726.9|117526.9|117726.9|117585.4|117679.1|117518.1|12
1638358800000|2021-12-01 11:40:00|117726.4|117526.4|117726.1|117526.1|117753|117553|117722.9|117522.9|37
1638359100000|2021-12-01 11:45:00|117722.5|117522.5|117701.7|117501.7|117724.9|117524.9|117701.7|117501.7|43
1638359400000|2021-12-01 11:50:00|117701.2|117501.2|117754.4|117554.4|117788|117588|117700.7|117500.7|42
1638359700000|2021-12-01 11:55:00|117753.9|117553.9|117737.6|117537.6|117753.9|117553.9|117729.1|117529.1|36
1638360000000|2021-12-01 12:00:00|117737.1|117537.1|117742|117542|117742|117594.4|117692|117535.6|13
1638360300000|2021-12-01 12:05:00|117741|117541|117747.8|117547.8|117750.3|117601.8|117701.8|117541|11
1638360600000|2021-12-01 12:10:00|117750.3|117550.3|117709.1|117609.1|117750.3|117609.8|117703.6|117549.8|20
1638360900000|2021-12-01 12:15:00|117709.6|117609.6|117696.3|117596.3|117753|117611|117694.3|117515.3|15
1638361200000|2021-12-01 12:20:00|117696.8|117596.8|117717|117517|117750.5|117596.8|117696.8|117515.5|43
1638361500000|2021-12-01 12:25:00|117719|117519|117720.5|117520.5|117732.5|117532.5|117719|117519|24
1638361800000|2021-12-01 12:30:00|117720|117520|117720.5|117520.5|117725.5|117525.5|117716.5|117516.5|14
1638362100000|2021-12-01 12:35:00|117715.5|117515.5|117703.6|117503.6|117726.3|117567.3|117667.3|117503.6|22
1638362400000|2021-12-01 12:40:00|117703.1|117503.1|117646.6|117546.6|117703.1|117548.6|117646.6|117499.6|12
1638362700000|2021-12-01 12:45:00|117649.1|117549.1|117719.1|117519.1|117720.2|117559.7|117612|117453.8|69
1638363000000|2021-12-01 12:50:00|117718.6|117518.6|117725|117525|117762.5|117603|117685|117516|64
1638363300000|2021-12-01 12:55:00|117726|117526|117794|117594|117823.5|117666.5|117698.8|117526|73
1638363600000|2021-12-01 13:00:00|117794.5|117594.5|117778|117578|117794.5|117594.5|117775|117575|87
1638363900000|2021-12-01 13:05:00|117780|117580|117739|117539|117785|117617.3|117701|117521|112
1638364200000|2021-12-01 13:10:00|117738.5|117538.5|117712|117512|117739.5|117590|117650.3|117500.3|86
1638364500000|2021-12-01 13:15:00|117711.5|117511.5|117660|117460|117721.5|117560.3|117620.5|117455.5|77
1638364800000|2021-12-01 13:20:00|117660.5|117460.5|117575.6|117475.6|117661|117525.5|117565.1|117418.8|51
1638365100000|2021-12-01 13:25:00|117574.3|117474.3|117608.2|117408.2|117622.6|117474.3|117553.6|117406.6|29
1638365400000|2021-12-01 13:30:00|117608.7|117408.7|117560.8|117360.8|117615|117442.5|117512.1|117312.1|79
1638365700000|2021-12-01 13:35:00|117560.3|117360.3|117442.1|117242.1|117560.3|117360.3|117430|117230|130
1638366000000|2021-12-01 13:40:00|117408.2|117308.2|117451|117251|117466.6|117312.1|117379.9|117224.6|48
1638366300000|2021-12-01 13:45:00|117451.5|117251.5|117460.1|117260.1|117465|117322.6|117385.5|117234.5|81
1638366600000|2021-12-01 13:50:00|117459.5|117259.5|117500|117300|117511.5|117345|117400.6|117259.5|54
1638366900000|2021-12-01 13:55:00|117495|117295|117479|117279|117495|117323.3|117418.3|117230|29
1638367200000|2021-12-01 14:00:00|117478.9|117278.9|117435.5|117235.5|117479.1|117279.1|117422.5|117222.5|38
1638367500000|2021-12-01 14:05:00|117438|117238|117524|117324|117529.5|117329.5|117438|117238|55
1638367800000|2021-12-01 14:10:00|117519.1|117319.1|117553|117353|117555|117355|117518.1|117318.1|17
1638368100000|2021-12-01 14:15:00|117503|117403|117511.5|117311.5|117530|117403|117488|117311.5|25
1638368400000|2021-12-01 14:20:00|117512.5|117312.5|117511.5|117311.5|117512.5|117312.5|117511.5|117311.5|3
1638368700000|2021-12-01 14:25:00|117509|117309|117520|117320|117520|117320|117509|117309|3
1638369000000|2021-12-01 14:30:00|117522.5|117322.5|117534|117334|117567|117367|117522.5|117322.5|29
1638369300000|2021-12-01 14:35:00|117537.6|117337.6|117540.5|117340.5|117586.8|117386.8|117537.6|117337.6|37
1638369600000|2021-12-01 14:40:00|117535.4|117335.4|117538.9|117338.9|117552|117352|117533.1|117333.1|33
1638369900000|2021-12-01 14:45:00|117537.9|117337.9|117535.6|117335.6|117538.1|117338.1|117528.2|117328.2|12
1638370200000|2021-12-01 14:50:00|117557.5|117357.5|117553.9|117353.9|117562.5|117362.5|117553.9|117353.9|16
1638370500000|2021-12-01 14:55:00|117554.4|117354.4|117526.8|117326.8|117554.4|117354.4|117515.4|117315.4|24
1638370800000|2021-12-01 15:00:00|117526.3|117326.3|117501.9|117301.9|117526.3|117326.3|117501.9|117301.9|17
1638371100000|2021-12-01 15:05:00|117501.4|117301.4|117469.9|117269.9|117501.4|117301.4|117469.4|117269.4|19
1638371400000|2021-12-01 15:10:00|117470.9|117270.9|117530.5|117330.5|117555.8|117355.8|117468.9|117268.9|38
1638371700000|2021-12-01 15:15:00|117531|117331|117525.1|117325.1|117550|117350|117508|117308|44
1638372000000|2021-12-01 15:20:00|117526.1|117326.1|117532.5|117332.5|117533|117333|117526.1|117326.1|13
1638372300000|2021-12-01 15:25:00|117531.4|117331.4|117530|117330|117531.4|117331.4|117526.4|117326.4|4
1638372600000|2021-12-01 15:30:00|117527.9|117327.9|117575|117375|117575|117375|117516.1|117316.1|35
1638372900000|2021-12-01 15:35:00|117590.8|117390.8|117520|117320|117591.8|117391.8|117518.5|117318.5|38
1638373200000|2021-12-01 15:40:00|117520.5|117320.5|117529.5|117329.5|117557.5|117357.5|117520.5|117320.5|30
1638373500000|2021-12-01 15:45:00|117532.5|117332.5|117527.5|117327.5|117540|117340|117500.6|117300.6|61
1638373800000|2021-12-01 15:50:00|117525.6|117325.6|117520|117320|117525.6|117325.6|117519.5|117319.5|6
1638374100000|2021-12-01 15:55:00|117519.1|117319.1|117527.5|117327.5|117536|117336|117486.5|117286.5|30
1638374400000|2021-12-01 16:00:00|117528.5|117328.5|117540.5|117340.5|117547.8|117347.8|117508.7|117308.7|109
1638374700000|2021-12-01 16:05:00|117544.2|117344.2|117507.6|117307.6|117550|117350|117503|117303|32
1638375000000|2021-12-01 16:10:00|117507.1|117307.1|117507.1|117307.1|117507.1|117307.1|117502.1|117302.1|6
1638375300000|2021-12-01 16:15:00|117484.9|117284.9|117458.7|117258.7|117484.9|117284.9|117458.7|117258.7|14
1638375600000|2021-12-01 16:20:00|117458.2|117258.2|117475.7|117275.7|117492|117292|117458.2|117258.2|28
1638375900000|2021-12-01 16:25:00|117487|117287|117478.3|117278.3|117488.4|117288.4|117469.8|117269.8|19
1638376200000|2021-12-01 16:30:00|117477.8|117277.8|117480.3|117280.3|117484|117284|117477.8|117277.8|13
1638376500000|2021-12-01 16:35:00|117490.9|117290.9|117495.1|117295.1|117503.5|117340|117437.7|117286.4|38
1638376800000|2021-12-01 16:40:00|117502|117302|117535|117335|117535.1|117335.1|117502|117302|24
1638377100000|2021-12-01 16:45:00|117536|117336|117498.3|117298.3|117536|117336|117465.5|117265.5|61
1638377400000|2021-12-01 16:50:00|117498.8|117298.8|117507.9|117307.9|117526.2|117326.2|117498.8|117298.8|34
1638377700000|2021-12-01 16:55:00|117506.9|117306.9|117508.8|117308.8|117511.7|117311.7|117497.9|117297.9|21
1638378000000|2021-12-01 17:00:00|117509.3|117309.3|117538.9|117338.9|117538.9|117371.8|117471.8|117296.2|48
1638378300000|2021-12-01 17:05:00|117541.2|117341.2|117518.5|117418.5|117569.3|117421.3|117508.5|117341.2|42
1638378600000|2021-12-01 17:10:00|117520.5|117420.5|117554.5|117354.5|117554.5|117421.8|117479|117304.7|47
1638378900000|2021-12-01 17:15:00|117556.9|117356.9|117585.7|117385.7|117595|117395|117556.9|117356.9|34
1638379200000|2021-12-01 17:20:00|117589.4|117389.4|117534.7|117434.7|117599.3|117435.2|117534|117385.2|20
1638379500000|2021-12-01 17:25:00|117578.5|117378.5|117588.8|117388.8|117588.8|117388.8|117567.7|117367.7|23
1638379800000|2021-12-01 17:30:00|117588.2|117388.2|117538.7|117338.7|117590.2|117390.2|117538.7|117338.7|31
1638380100000|2021-12-01 17:35:00|117547.2|117347.2|117550.2|117350.2|117550.2|117350.2|117547.2|117347.2|7
1638380400000|2021-12-01 17:40:00|117530.5|117430.5|117580.9|117380.9|117590.8|117430.5|117530.5|117379.4|8
1638380700000|2021-12-01 17:45:00|117581.4|117381.4|117584.3|117384.3|117585|117441.5|117531.5|117379|23
1638381000000|2021-12-01 17:50:00|117583.8|117383.8|117586.5|117386.5|117589.8|117389.8|117582.8|117382.8|12
1638381300000|2021-12-01 17:55:00|117587|117387|117595.8|117395.8|117598.8|117398.8|117587|117387|19
1638381600000|2021-12-01 18:00:00|117595.3|117395.3|117594|117394|117595.3|117395.3|117588|117388|9
1638381900000|2021-12-01 18:05:00|117592.5|117392.5|117590.6|117390.6|117594|117394|117587.6|117387.6|12
1638382200000|2021-12-01 18:10:00|117596.2|117396.2|117620.2|117420.2|117626.2|117447.8|117547.8|117396.2|22
1638382500000|2021-12-01 18:15:00|117620.7|117420.7|117621.2|117421.2|117621.2|117421.2|117620.7|117420.7|2
1638382800000|2021-12-01 18:20:00|117624.1|117424.1|117633.3|117433.3|117633.3|117433.3|117624.1|117424.1|10
1638383100000|2021-12-01 18:25:00|117633.8|117433.8|117632.2|117432.2|117645.3|117492.3|117590|117425.8|33
1638383400000|2021-12-01 18:30:00|117631.7|117431.7|117613.8|117413.8|117631.7|117460.8|117558.8|117403.3|13
1638383700000|2021-12-01 18:35:00|117618.5|117418.5|117570|117470|117620.8|117470|117570|117418.5|6
1638384000000|2021-12-01 18:40:00|117616|117416|117632.2|117432.2|117632.2|117471|117568.8|117413.6|18
1638384300000|2021-12-01 18:45:00|117588|117488|117683.7|117483.7|117684.2|117508|117585.1|117465.5|41
1638384600000|2021-12-01 18:50:00|117683.2|117483.2|117666.8|117466.8|117683.2|117524.2|117617.8|117463|31
1638384900000|2021-12-01 18:55:00|117667.3|117467.3|117641.2|117441.2|117667.3|117467.3|117640.5|117440.5|27
1638385200000|2021-12-01 19:00:00|117641.7|117441.7|117592.2|117392.2|117643.2|117443.2|117591.9|117391.9|16
1638385500000|2021-12-01 19:05:00|117597.5|117397.5|117552|117452|117599.5|117453|117550|117397.5|16
1638385800000|2021-12-01 19:10:00|117551|117451|117640.4|117440.4|117643.9|117458|117551|117435.5|21
1638386100000|2021-12-01 19:15:00|117644.2|117444.2|117671.4|117471.4|117680.5|117531.5|117597|117444.2|32
1638386400000|2021-12-01 19:20:00|117670.4|117470.4|117650.4|117450.4|117703.7|117529.9|117617.7|117450.4|43
1638386700000|2021-12-01 19:25:00|117648.9|117448.9|117635|117435|117648.9|117493.3|117592|117435|24
1638387000000|2021-12-01 19:30:00|117568.5|117468.5|117617.1|117417.1|117637.5|117483|117566.5|117407.6|32
1638387300000|2021-12-01 19:35:00|117624.6|117424.6|117597|117397|117650|117486|117575.5|117397|30
1638387600000|2021-12-01 19:40:00|117596.5|117396.5|117591.4|117391.4|117596.5|117396.5|117590.4|117390.4|9
1638387900000|2021-12-01 19:45:00|117593.4|117393.4|117595|117395|117595|117395|117593.4|117393.4|3
1638388200000|2021-12-01 19:50:00|117591.9|117391.9|117617.9|117417.9|117617.9|117417.9|117584.9|117384.9|13
1638388500000|2021-12-01 19:55:00|117618.4|117418.4|117610|117410|117618.9|117418.9|117610|117410|4
1638403200000|2021-12-02 00:00:00|118058.7|117723.7|117981.5|117781.5|118065.7|117865|117975.5|117707.7|184
1638403500000|2021-12-02 00:05:00|117981|117781|117905|117705|117981|117781|117882.5|117682.5|361
1638403800000|2021-12-02 00:10:00|117906|117706|117945|117745|117972.2|117813.1|117882.9|117706|257
1638404100000|2021-12-02 00:15:00|117942.6|117742.6|117864.3|117664.3|117943.1|117790.4|117813.5|117658.9|191
1638404400000|2021-12-02 00:20:00|117860.9|117660.9|117821.3|117721.3|117881.3|117743.1|117800.9|117659|145
1638404700000|2021-12-02 00:25:00|117820.9|117720.9|117715|117615|117840.7|117732.5|117715|117542.7|158
1638405000000|2021-12-02 00:30:00|117717.4|117617.4|117669.2|117569.2|117750.9|117617.9|117632.7|117478.2|234
1638405300000|2021-12-02 00:35:00|117675.4|117575.4|117770.7|117670.7|117798.5|117698.5|117669.9|117569.9|252
1638405600000|2021-12-02 00:40:00|117769.2|117669.2|117795|117695|117796.9|117696.9|117761|117661|241
1638405900000|2021-12-02 00:45:00|117804.5|117704.5|117886.1|117786.1|117929.2|117802.5|117804.5|117704.5|351
1638406200000|2021-12-02 00:50:00|117887.1|117787.1|117919.1|117819.1|117923.5|117823.5|117879|117779|223
1638406500000|2021-12-02 00:55:00|117915|117815|117933.5|117833.5|117933.5|117833.5|117863.5|117763.5|202
1638406800000|2021-12-02 01:00:00|117930.5|117830.5|117938.9|117838.9|117950.6|117850.6|117909.5|117809.5|377
1638407100000|2021-12-02 01:05:00|117940.1|117840.1|117951.9|117851.9|117985|117885|117930.8|117830.8|316
1638407400000|2021-12-02 01:10:00|117950.2|117850.2|117950|117850|117973.5|117873.5|117929.5|117829.5|315
1638407700000|2021-12-02 01:15:00|117949.2|117849.2|117933.5|117833.5|117964.1|117864.1|117927.9|117827.9|250
1638408000000|2021-12-02 01:20:00|117933.3|117833.3|117852.1|117752.1|117933.5|117833.5|117850.8|117750.8|251
1638408300000|2021-12-02 01:25:00|117844|117744|117887|117787|117887|117787|117829.4|117729.4|262
1638408600000|2021-12-02 01:30:00|117890.2|117790.2|117875|117775|117909|117809|117873.5|117773.5|217
1638408900000|2021-12-02 01:35:00|117873.5|117773.5|117894.3|117794.3|117897.2|117797.2|117863.5|117763.5|200
1638409200000|2021-12-02 01:40:00|117894.6|117794.6|117802.4|117702.4|117895.6|117795.6|117790.1|117690.1|256
1638409500000|2021-12-02 01:45:00|117805.2|117705.2|117864.5|117764.5|117881.1|117781.1|117804.5|117704.5|270
1638409800000|2021-12-02 01:50:00|117861.1|117761.1|117848|117748|117868.5|117768.5|117846|117746|180
1638410100000|2021-12-02 01:55:00|117853.5|117753.5|117813.7|117713.7|117857.1|117757.1|117810|117710|277
1638410400000|2021-12-02 02:00:00|117815|117715|117826.1|117726.1|117832.6|117732.6|117789|117689|217
1638410700000|2021-12-02 02:05:00|117823.5|117723.5|117816|117716|117833.5|117733.5|117796.1|117696.1|184
1638411000000|2021-12-02 02:10:00|117820.4|117720.4|117840.5|117740.5|117843|117743|117801.5|117701.5|295
1638411300000|2021-12-02 02:15:00|117841.7|117741.7|117862.5|117762.5|117864.5|117764.5|117828.5|117728.5|156
1638411600000|2021-12-02 02:20:00|117864|117764|117877|117777|117877.6|117777.6|117842.5|117742.5|199
1638411900000|2021-12-02 02:25:00|117876|117776|117894.5|117794.5|117903|117803|117866.1|117766.1|116
1638412200000|2021-12-02 02:30:00|117891.1|117791.1|117871.2|117771.2|117891.1|117791.1|117863.5|117763.5|174
1638412500000|2021-12-02 02:35:00|117871.5|117771.5|117855|117755|117876.1|117776.1|117844.6|117744.6|120
1638412800000|2021-12-02 02:40:00|117856.5|117756.5|117806|117706|117862.5|117762.5|117786|117686|169
1638413100000|2021-12-02 02:45:00|117809.5|117709.5|117808.7|117708.7|117819.5|117719.5|117796.7|117696.7|156
1638413400000|2021-12-02 02:50:00|117808.3|117708.3|117815|117715|117827.6|117727.6|117796.5|117696.5|174
1638413700000|2021-12-02 02:55:00|117806.5|117706.5|117786.3|117686.3|117821|117721|117786.3|117686.3|162
1638414000000|2021-12-02 03:00:00|117789.3|117689.3|117793.5|117693.5|117817.2|117717.2|117773.5|117673.5|105
1638414300000|2021-12-02 03:05:00|117794.1|117694.1|117774.5|117674.5|117804|117704|117774.5|117674.5|154
1638414600000|2021-12-02 03:10:00|117768.6|117668.6|117813.1|117713.1|117815|117715|117768.6|117668.6|159
1638414900000|2021-12-02 03:15:00|117812.5|117712.5|117815.5|117715.5|117831.5|117731.5|117809|117709|121
1638415200000|2021-12-02 03:20:00|117810.4|117710.4|117831.5|117731.5|117846|117746|117808|117708|164
1638415500000|2021-12-02 03:25:00|117830.5|117730.5|117817.4|117717.4|117840.7|117740.7|117817.4|117717.4|64
1638415800000|2021-12-02 03:30:00|117821.5|117721.5|117821.7|117721.7|117831.5|117731.5|117812.5|117712.5|134
1638416100000|2021-12-02 03:35:00|117818.9|117718.9|117817.4|117717.4|117846.5|117746.5|117815.5|117715.5|90
1638416400000|2021-12-02 03:40:00|117821|117721|117820.1|117720.1|117839|117739|117820.1|117720.1|66
1638416700000|2021-12-02 03:45:00|117819.5|117719.5|117808.1|117708.1|117819.5|117719.5|117808.1|117708.1|29
1638417000000|2021-12-02 03:50:00|117809.1|117709.1|117801.7|117701.7|117809.4|117709.4|117782.4|117682.4|135
1638417300000|2021-12-02 03:55:00|117799.5|117699.5|117828.5|117728.5|117829.5|117729.5|117795|117695|100
1638417600000|2021-12-02 04:00:00|117827.5|117727.5|117775|117675|117827.5|117727.5|117772.1|117672.1|193
1638417900000|2021-12-02 04:05:00|117776.5|117676.5|117785|117685|117788.7|117688.7|117770.2|117670.2|73
1638418200000|2021-12-02 04:10:00|117784.6|117684.6|117797|117697|117805|117705|117784|117684|111
1638418500000|2021-12-02 04:15:00|117798|117698|117807.4|117707.4|117811.4|117711.4|117789.1|117689.1|156
1638418800000|2021-12-02 04:20:00|117810.5|117710.5|117821.4|117721.4|117829.9|117729.9|117806.4|117706.4|174
1638419100000|2021-12-02 04:25:00|117823.5|117723.5|117884.4|117784.4|117885.5|117785.5|117820.5|117720.5|143
1638419400000|2021-12-02 04:30:00|117884|117784|117896.5|117796.5|117921|117821|117883.4|117783.4|217
1638419700000|2021-12-02 04:35:00|117895.5|117795.5|117870.6|117770.6|117896.5|117796.5|117865.5|117765.5|146
1638420000000|2021-12-02 04:40:00|117874.5|117774.5|117876.7|117776.7|117879.3|117779.3|117865|117765|45
1638420300000|2021-12-02 04:45:00|117876.3|117776.3|117869|117769|117876.3|117776.3|117869|117769|47
1638420600000|2021-12-02 04:50:00|117866.3|117766.3|117865.7|117765.7|117871.8|117771.8|117862.8|117762.8|71
1638420900000|2021-12-02 04:55:00|117866|117766|117847|117747|117866|117766|117843|117743|88
1638421200000|2021-12-02 05:00:00|117847.5|117747.5|117852|117752|117868|117768|117847|117747|102
1638421500000|2021-12-02 05:05:00|117853|117753|117855.5|117755.5|117865.3|117765.3|117841.5|117741.5|111
1638421800000|2021-12-02 05:10:00|117855.3|117755.3|117855.5|117755.5|117855.7|117755.7|117846.1|117746.1|78
1638422100000|2021-12-02 05:15:00|117855.4|117755.4|117850.2|117750.2|117868.9|117768.9|117840.7|117740.7|106
1638422400000|2021-12-02 05:20:00|117849.7|117749.7|117843.3|117743.3|117855.3|117755.3|117840.5|117740.5|120
1638422700000|2021-12-02 05:25:00|117842.7|117742.7|117835.5|117735.5|117845.3|117745.3|117829.9|117729.9|126
1638423000000|2021-12-02 05:30:00|117835|117735|117838|117738|117855.5|117755.5|117832.5|117732.5|109
1638423300000|2021-12-02 05:35:00|117838.5|117738.5|117815|117715|117838.5|117738.5|117815|117715|113
1638423600000|2021-12-02 05:40:00|117813|117713|117832.1|117732.1|117833.6|117733.6|117808.7|117708.7|92
1638423900000|2021-12-02 05:45:00|117840.7|117740.7|117851.7|117751.7|117853|117753|117819|117719|72
1638424200000|2021-12-02 05:50:00|117847|117747|117832.1|117732.1|117854.3|117754.3|117831.3|117731.3|58
1638424500000|2021-12-02 05:55:00|117831.1|117731.1|117744.5|117644.5|117831.1|117731.1|117739|117639|117
1638424800000|2021-12-02 06:00:00|117745.5|117645.5|117753|117653|117764.6|117664.6|117745.5|117645.5|220
1638425100000|2021-12-02 06:05:00|117752.5|117652.5|117775|117675|117779.5|117679.5|117752|117652|127
1638425400000|2021-12-02 06:10:00|117775.5|117675.5|117775|117675|117775.5|117675.5|117754.5|117654.5|85
1638425700000|2021-12-02 06:15:00|117772|117672|117638.7|117538.7|117775|117675|117638.7|117538.7|249
1638426000000|2021-12-02 06:20:00|117643.1|117543.1|117644.4|117544.4|117649.9|117549.9|117609|117509|211
1638426300000|2021-12-02 06:25:00|117644.5|117544.5|117665.1|117565.1|117666.7|117566.7|117618.7|117518.7|211
1638426600000|2021-12-02 06:30:00|117665.5|117565.5|117695|117595|117719|117619|117663.6|117563.6|103
1638426900000|2021-12-02 06:35:00|117695.5|117595.5|117696.5|117596.5|117696.5|117596.5|117695.5|117595.5|3
1638427200000|2021-12-02 06:40:00|117691.5|117591.5|117674.6|117574.6|117696.5|117596.5|117674.6|117574.6|87
1638427500000|2021-12-02 06:45:00|117676.4|117576.4|117631|117431|117712.5|117581.6|117605.4|117416|111
1638427800000|2021-12-02 06:50:00|117627.9|117427.9|117560.1|117460.1|117627.9|117460.1|117532.6|117380.6|36
1638428100000|2021-12-02 06:55:00|117560.6|117460.6|117571.5|117371.5|117612.5|117461.5|117509.1|117357.6|112
1638428400000|2021-12-02 07:00:00|117572|117372|117506.7|117406.7|117580.1|117423.5|117500.5|117359.5|92
1638428700000|2021-12-02 07:05:00|117507.2|117407.2|117501.2|117401.2|117509.1|117409.1|117501|117401|54
1638429000000|2021-12-02 07:10:00|117502.3|117402.3|117563.5|117363.5|117576.5|117425.6|117501.1|117360.4|55
1638429300000|2021-12-02 07:15:00|117563.9|117363.9|117528.5|117428.5|117564.4|117432.5|117500.1|117360.4|21
1638429600000|2021-12-02 07:20:00|117528.9|117428.9|117514.9|117414.9|117534.5|117434.5|117514.5|117414.5|67
1638429900000|2021-12-02 07:25:00|117514.5|117414.5|117524.4|117424.4|117533.9|117433.9|117500.5|117400.5|65
1638430200000|2021-12-02 07:30:00|117524.1|117424.1|117507.9|117407.9|117528.1|117428.1|117507|117407|22
1638430500000|2021-12-02 07:35:00|117508.1|117408.1|117519|117419|117526.1|117426.1|117505|117405|27
1638430800000|2021-12-02 07:40:00|117521|117421|117587.4|117387.4|117612|117426.1|117521|117373|167
1638431100000|2021-12-02 07:45:00|117598.5|117398.5|117571.2|117471.2|117654.1|117502.2|117541.4|117389.4|152
1638431400000|2021-12-02 07:50:00|117575|117475|117569.5|117369.5|117581.5|117475|117506.4|117362.5|109
1638431700000|2021-12-02 07:55:00|117570.5|117370.5|117653.1|117453.1|117661.6|117480.6|117528.9|117370.5|74
1638432000000|2021-12-02 08:00:00|117659.6|117459.6|117601|117401|117659.6|117459.6|117575.4|117375.4|35
1638432300000|2021-12-02 08:05:00|117594|117394|117649.3|117449.3|117655.5|117500.6|117574.1|117394|60
1638432600000|2021-12-02 08:10:00|117651.3|117451.3|117688.9|117488.9|117701.7|117501.7|117651.3|117451.3|20
1638432900000|2021-12-02 08:15:00|117689|117489|117634.5|117434.5|117689.1|117537.6|117612.4|117418.5|91
1638433200000|2021-12-02 08:20:00|117634.1|117434.1|117574|117374|117634.1|117475.9|117533.5|117370.6|82
1638433500000|2021-12-02 08:25:00|117573.5|117373.5|117604.7|117404.7|117609|117449.2|117505|117364.9|35
1638433800000|2021-12-02 08:30:00|117605.5|117405.5|117540.5|117440.5|117607.5|117457.4|117537|117402.5|43
1638434100000|2021-12-02 08:35:00|117539.5|117439.5|117569.8|117369.8|117571.5|117440|117523.5|117364.9|32
1638434400000|2021-12-02 08:40:00|117570.3|117370.3|117568.8|117368.8|117572.6|117372.6|117563.5|117363.5|90
1638434700000|2021-12-02 08:45:00|117569.6|117369.6|117574.1|117374.1|117588.5|117445|117512.5|117362.5|72
1638435000000|2021-12-02 08:50:00|117575|117375|117566|117366|117579.3|117379.3|117566|117366|74
1638435300000|2021-12-02 08:55:00|117566.5|117366.5|117664.7|117464.7|117664.7|117515.1|117519|117365|98
1638435600000|2021-12-02 09:00:00|117662.2|117462.2|117608|117408|117688.3|117488.3|117598|117398|53
1638435900000|2021-12-02 09:05:00|117613|117413|117620|117420|117634.2|117485.1|117555.7|117413|23
1638436200000|2021-12-02 09:10:00|117564.5|117464.5|117590|117390|117596|117464.5|117554.5|117390|8
1638436500000|2021-12-02 09:15:00|117584.3|117384.3|117530|117430|117584.3|117430|117528|117375|10
1638436800000|2021-12-02 09:20:00|117546|117446|117605|117505|117649.5|117505.1|117546|117394.1|50
1638437100000|2021-12-02 09:25:00|117605.1|117505.1|117623|117423|117652|117505.1|117579.1|117422|56
1638437400000|2021-12-02 09:30:00|117602|117502|117607|117407|117646|117510.4|117602|117406.3|28
1638437700000|2021-12-02 09:35:00|117606.8|117406.8|117586|117386|117606.8|117406.8|117580|117380|20
1638438000000|2021-12-02 09:40:00|117585|117385|117594.8|117394.8|117600|117400|117585|117385|25
1638438300000|2021-12-02 09:45:00|117596.8|117396.8|117615|117415|117615|117468.4|117568.4|117396.8|8
1638438600000|2021-12-02 09:50:00|117614.5|117414.5|117630.1|117430.1|117630.1|117470.1|117568|117414.5|12
1638438900000|2021-12-02 09:55:00|117631.1|117431.1|117630.1|117430.1|117631.9|117431.9|117625|117425|8
1638439200000|2021-12-02 10:00:00|117637.5|117437.5|117664.5|117464.5|117668.5|117468.5|117637.5|117437.5|29
1638439500000|2021-12-02 10:05:00|117665.3|117465.3|117670.4|117470.4|117675|117475|117665.3|117465.3|12
1638439800000|2021-12-02 10:10:00|117671|117471|117755|117555|117755|117555|117671|117471|36
1638440100000|2021-12-02 10:15:00|117755.5|117555.5|117742.3|117542.3|117756.5|117614|117714|117525|43
1638440400000|2021-12-02 10:20:00|117741.8|117541.8|117771|117571|117771|117615.1|117685.1|117530.5|44
1638440700000|2021-12-02 10:25:00|117772|117572|117737|117637|117787|117641.5|117726|117572|21
1638441000000|2021-12-02 10:30:00|117740.2|117640.2|117764.9|117664.9|117765.9|117665.9|117740.2|117640.2|28
1638441300000|2021-12-02 10:35:00|117765.9|117665.9|117752.9|117652.9|117766.4|117666.4|117750|117650|20
1638441600000|2021-12-02 10:40:00|117750|117650|117857.5|117657.5|117860|117677.1|117726.1|117576.6|70
1638441900000|2021-12-02 10:45:00|117857|117657|117841.8|117641.8|117865.5|117682.3|117775.9|117638|38
1638442200000|2021-12-02 10:50:00|117841.3|117641.3|117827|117627|117870.4|117696|117793.5|117620|54
1638442500000|2021-12-02 10:55:00|117826.5|117626.5|117840.5|117640.5|117845.6|117645.6|117821|117621|41
1638442800000|2021-12-02 11:00:00|117841|117641|117840.3|117640.3|117842|117642|117840.3|117640.3|4
1638443100000|2021-12-02 11:05:00|117836.6|117636.6|117831.5|117631.5|117836.6|117636.6|117831.5|117631.5|2
1638443700000|2021-12-02 11:15:00|117836.5|117636.5|117847.5|117647.5|117848.5|117648.5|117836.5|117636.5|8
1638444000000|2021-12-02 11:20:00|117846.8|117646.8|117857.1|117657.1|117863.9|117696.5|117796.5|117640|38
1638444300000|2021-12-02 11:25:00|117857.6|117657.6|117834.1|117634.1|117857.6|117657.6|117834.1|117634.1|20
1638444600000|2021-12-02 11:30:00|117833.1|117633.1|117808.5|117608.5|117833.1|117633.1|117806.5|117606.5|28
1638444900000|2021-12-02 11:35:00|117807.5|117607.5|117818|117618|117818|117618|117807.5|117607.5|5
1638445200000|2021-12-02 11:40:00|117816|117616|117818.3|117618.3|117820.3|117620.3|117816|117616|13
1638445500000|2021-12-02 11:45:00|117817.8|117617.8|117817.5|117617.5|117818.3|117618.3|117817.5|117617.5|5
1638445800000|2021-12-02 11:50:00|117818|117618|117850.4|117650.4|117864.1|117704.6|117789|117617.5|44
1638446100000|2021-12-02 11:55:00|117860.5|117660.5|117857|117657|117862.5|117662.5|117839|117639|26
1638446400000|2021-12-02 12:00:00|117857.5|117657.5|117835.1|117635.1|117861.5|117696.1|117790.1|117634.6|15
1638446700000|2021-12-02 12:05:00|117834.6|117634.6|117844.1|117644.1|117864|117706.6|117806.6|117634.6|45
1638447000000|2021-12-02 12:10:00|117847.8|117647.8|117846.5|117646.5|117879|117713.4|117785.1|117644.6|44
1638447300000|2021-12-02 12:15:00|117846|117646|117845.5|117645.5|117850|117650|117845.5|117645.5|4
1638447600000|2021-12-02 12:20:00|117845|117645|117810.1|117710.1|117845|117710.1|117802.5|117635.1|9
1638447900000|2021-12-02 12:25:00|117814.5|117714.5|117872.6|117672.6|117878.9|117730.1|117806.1|117672.6|31
1638448200000|2021-12-02 12:30:00|117872.8|117672.8|117875.1|117675.1|117878|117678|117872.8|117672.8|5
1638448800000|2021-12-02 12:40:00|117870|117670|117818|117618|117870|117712.5|117779|117616|22
1638449100000|2021-12-02 12:45:00|117820|117620|117840|117640|117840|117640|117810|117610|29
1638449400000|2021-12-02 12:50:00|117835|117635|117835|117635|117835|117635|117835|117635|1
1638449700000|2021-12-02 12:55:00|117825|117625|117803.5|117603.5|117825|117625|117802|117602|8
1638450000000|2021-12-02 13:00:00|117804|117604|117770|117570|117805|117605|117770|117570|9
1638450300000|2021-12-02 13:05:00|117770.5|117570.5|117780|117580|117780|117580|117770.5|117570.5|3
1638450900000|2021-12-02 13:15:00|117775|117575|117775|117575|117775|117575|117763.3|117563.3|4
1638451200000|2021-12-02 13:20:00|117770.3|117570.3|117715|117615|117771|117615|117715|117560.1|11
1638451500000|2021-12-02 13:25:00|117775.2|117575.2|117725|117625|117790.1|117625|117722.5|117575.1|22
1638451800000|2021-12-02 13:30:00|117722.5|117622.5|117785|117585|117785|117625|117720.1|117576|12
1638452100000|2021-12-02 13:35:00|117735.1|117635.1|117735.1|117635.1|117735.1|117635.1|117735.1|117635.1|1
1638452400000|2021-12-02 13:40:00|117786.5|117586.5|117831|117631|117831.4|117671.5|117762.5|117586.5|12
1638452700000|2021-12-02 13:45:00|117831.4|117631.4|117831|117631|117831.4|117631.4|117831|117631|2
1638453000000|2021-12-02 13:50:00|117832|117632|117830.2|117630.2|117832|117632|117824.2|117624.2|7
1638453300000|2021-12-02 13:55:00|117829.3|117629.3|117824.1|117624.1|117829.3|117629.3|117823|117623|6
1638453600000|2021-12-02 14:00:00|117824|117624|117827.5|117627.5|117827.5|117627.5|117816.9|117616.9|19
1638453900000|2021-12-02 14:05:00|117826.5|117626.5|117826.5|117626.5|117826.5|117626.5|117826.5|117626.5|1
1638454200000|2021-12-02 14:10:00|117823.5|117623.5|117766.5|117666.5|117823.5|117679.5|117766.5|117617.5|35
1638454500000|2021-12-02 14:15:00|117766|117666|117781|117681|117781|117681|117764|117664|15
1638454800000|2021-12-02 14:20:00|117780.5|117680.5|117822.5|117622.5|117830|117681|117772|117622|21
1638455100000|2021-12-02 14:25:00|117821.7|117621.7|117781|117581|117832.5|117659|117744.5|117580.5|30
1638455400000|2021-12-02 14:30:00|117780.5|117580.5|117759.5|117559.5|117780.5|117580.5|117728.5|117528.5|63
1638455700000|2021-12-02 14:35:00|117760.5|117560.5|117723.4|117623.4|117778.9|117627.7|117713.8|117553|74
1638456000000|2021-12-02 14:40:00|117723.9|117623.9|117657.9|117557.9|117723.9|117623.9|117657.4|117557.4|43
1638456300000|2021-12-02 14:45:00|117664.2|117564.2|117624.7|117524.7|117716.8|117564.2|117603.7|117459.2|92
1638456600000|2021-12-02 14:50:00|117624.2|117524.2|117686|117486|117686|117524.2|117609.5|117464.1|29
1638456900000|2021-12-02 14:55:00|117685|117485|117714|117514|117739|117562.3|117662.3|117485|19
1638457200000|2021-12-02 15:00:00|117715.1|117515.1|117717|117517|117730|117530|117715|117515|9
1638457500000|2021-12-02 15:05:00|117719|117519|117719.4|117519.4|117719.4|117560.6|117647|117512|18
1638457800000|2021-12-02 15:10:00|117718.9|117518.9|117702.5|117502.5|117727.4|117562|117647|117501.5|39
1638458100000|2021-12-02 15:15:00|117702|117502|117728|117528|117731.5|117592|117660.8|117482|65
1638458400000|2021-12-02 15:20:00|117727.5|117527.5|117737.5|117537.5|117762.5|117592|117692|117527|35
1638458700000|2021-12-02 15:25:00|117737.1|117537.1|117779|117579|117779|117579|117732|117532|21
1638459000000|2021-12-02 15:30:00|117737.2|117537.2|117779|117579|117779|117579|117737.2|117537.2|5
1638459300000|2021-12-02 15:35:00|117777.8|117577.8|117736.3|117536.3|117779|117593.2|117693.2|117527.2|11
1638459600000|2021-12-02 15:40:00|117725.1|117525.1|117780.1|117580.1|117792.8|117592.8|117725.1|117525.1|6
1638459900000|2021-12-02 15:45:00|117770.1|117570.1|117792.8|117592.8|117793|117593|117770.1|117570.1|12
1638460200000|2021-12-02 15:50:00|117767.2|117567.2|117768|117568|117779|117592.2|117692.2|117557.2|29
1638460500000|2021-12-02 15:55:00|117772.9|117572.9|117779.5|117579.5|117825|117625|117764|117564|38
1638460800000|2021-12-02 16:00:00|117780|117580|117748.9|117548.9|117781.5|117615|117715|117531.5|25
1638461100000|2021-12-02 16:05:00|117735|117535|117779.5|117579.5|117779.5|117579.5|117735|117535|44
1638461400000|2021-12-02 16:10:00|117781.9|117581.9|117779.5|117579.5|117784.4|117584.4|117779.5|117579.5|3
1638461700000|2021-12-02 16:15:00|117787|117587|117769.4|117569.4|117788|117588|117762.9|117562.9|19
1638462000000|2021-12-02 16:20:00|117768.9|117568.9|117777.1|117577.1|117777.1|117577.1|117768.9|117568.9|8
1638462300000|2021-12-02 16:25:00|117776.9|117576.9|117750.1|117550.1|117776.9|117595|117695|117545|38
1638462600000|2021-12-02 16:30:00|117758|117558|117749|117549|117767|117567|117749|117549|29
1638462900000|2021-12-02 16:35:00|117749.5|117549.5|117740.1|117540.1|117750|117605|117699|117540.1|20
1638463200000|2021-12-02 16:40:00|117735.1|117535.1|117760.5|117560.5|117760.5|117560.5|117731|117531|24
1638463500000|2021-12-02 16:45:00|117760|117560|117759|117559|117760|117560|117759|117559|2
1638463800000|2021-12-02 16:50:00|117757.9|117557.9|117744.3|117544.3|117757.9|117557.9|117743.5|117543.5|16
1638464100000|2021-12-02 16:55:00|117750|117550|117757.9|117557.9|117763.9|117617.3|117708.8|117550|26
1638464400000|2021-12-02 17:00:00|117758.6|117558.6|117773.5|117573.5|117790.1|117633|117725|117558.6|21
1638464700000|2021-12-02 17:05:00|117774.5|117574.5|117775.1|117575.1|117785.1|117585.1|117774.5|117574.5|9
1638465000000|2021-12-02 17:10:00|117775.3|117575.3|117773|117573|117775.3|117575.3|117773|117573|3
1638465300000|2021-12-02 17:15:00|117775.1|117575.1|117784.3|117584.3|117784.8|117584.8|117770.1|117570.1|9
1638465600000|2021-12-02 17:20:00|117720.1|117620.1|117731.5|117531.5|117760|117620.1|117710.1|117530.5|13
1638465900000|2021-12-02 17:25:00|117737.1|117537.1|117745.5|117545.5|117745.5|117545.5|117737.1|117537.1|4
1638466200000|2021-12-02 17:30:00|117745.4|117545.4|117779.3|117579.3|117779.8|117579.8|117745.4|117545.4|26
1638466500000|2021-12-02 17:35:00|117778.8|117578.8|117775.1|117575.1|117778.8|117578.8|117775.1|117575.1|6
1638466800000|2021-12-02 17:40:00|117780|117580|117784.9|117584.9|117785.1|117585.1|117780|117580|6
1638467100000|2021-12-02 17:45:00|117784.4|117584.4|117785.5|117585.5|117785.5|117585.5|117784|117584|6
1638467400000|2021-12-02 17:50:00|117786|117586|117786.5|117586.5|117792.1|117592.1|117785.5|117585.5|8
1638467700000|2021-12-02 17:55:00|117787.5|117587.5|117787.5|117587.5|117787.5|117587.5|117787.5|117587.5|1
1638468000000|2021-12-02 18:00:00|117789.1|117589.1|117830.3|117630.3|117835|117678|117747.5|117589.1|26
1638468300000|2021-12-02 18:05:00|117830.8|117630.8|117875|117675|117880.1|117680.1|117830.8|117630.8|34
1638468600000|2021-12-02 18:10:00|117878.2|117678.2|117866.5|117666.5|117883.1|117683.1|117866.5|117666.5|22
1638468900000|2021-12-02 18:15:00|117865.2|117665.2|117855.3|117655.3|117868.7|117668.7|117851|117651|31
1638471000000|2021-12-02 18:50:00|117864.9|117664.9|117855|117655|117866.8|117666.8|117855|117655|6
1638471300000|2021-12-02 18:55:00|117855.2|117655.2|117839|117639|117855.7|117679.6|117775|117636.7|15
1638471600000|2021-12-02 19:00:00|117839.5|117639.5|117810|117610|117839.5|117672|117760.7|117610|15
1638471900000|2021-12-02 19:05:00|117760|117660|117761.3|117661.3|117761.3|117661.3|117760|117660|2
1638472200000|2021-12-02 19:10:00|117757.3|117657.3|117757.8|117557.8|117773|117657.3|117731.5|117553.5|35
1638472500000|2021-12-02 19:15:00|117757.3|117557.3|117741.3|117541.3|117758|117578.3|117678.3|117531.3|27
1638472800000|2021-12-02 19:20:00|117741.7|117541.7|117766.3|117566.3|117766.3|117566.3|117741.3|117541.3|6
1638473100000|2021-12-02 19:25:00|117801.3|117601.3|117775.5|117575.5|117801.3|117656.3|117750.5|117550.5|37
1638473400000|2021-12-02 19:30:00|117775|117575|117772.3|117572.3|117775.3|117575.3|117772.3|117572.3|8
1638473700000|2021-12-02 19:35:00|117786.9|117586.9|117772.3|117572.3|117787.9|117587.9|117772.3|117572.3|3
1638474000000|2021-12-02 19:40:00|117784.9|117584.9|117785|117585|117785|117585|117784.9|117584.9|2
1638474300000|2021-12-02 19:45:00|117785.7|117585.7|117785.7|117585.7|117785.7|117585.7|117785.7|117585.7|1
1638474600000|2021-12-02 19:50:00|117789.1|117589.1|117795.7|117595.7|117797.2|117597.2|117789.1|117589.1|5
1638474900000|2021-12-02 19:55:00|117796.2|117596.2|117796.7|117596.7|117796.7|117596.7|117796.2|117596.2|2
1638489600000|2021-12-03 00:00:00|117885.6|117685.6|118047.5|117847.5|118049.5|117849.5|117885.6|117685.6|238
1638489900000|2021-12-03 00:05:00|118040|117840|117922|117822|118048|117905|117906.1|117765.5|245
1638490200000|2021-12-03 00:10:00|117922.4|117822.4|117929.1|117829.1|117969.5|117869.5|117917.8|117817.8|222
1638490500000|2021-12-03 00:15:00|117926.1|117826.1|117925.5|117825.5|117937.1|117837.1|117886.4|117786.4|314
1638490800000|2021-12-03 00:20:00|117925|117825|117919|117819|117941|117841|117892.4|117792.4|235
1638491100000|2021-12-03 00:25:00|117917.1|117817.1|117841.1|117741.1|117917.1|117817.1|117838.5|117738.5|219
1638491400000|2021-12-03 00:30:00|117841.5|117741.5|117865.5|117765.5|117869.5|117769.5|117820.5|117720.5|200
1638491700000|2021-12-03 00:35:00|117867.1|117767.1|117770|117670|117867.1|117767.1|117755|117655|239
1638492000000|2021-12-03 00:40:00|117766.5|117666.5|117750.4|117650.4|117779.5|117679.5|117731.2|117631.2|257
1638492300000|2021-12-03 00:45:00|117752.5|117652.5|117745|117645|117758.1|117658.1|117734.1|117634.1|157
1638492600000|2021-12-03 00:50:00|117750.5|117650.5|117783.4|117683.4|117809.7|117709.7|117750.5|117650.5|223
1638492900000|2021-12-03 00:55:00|117783|117683|117777.8|117677.8|117818.1|117718.1|117770.5|117670.5|212
1638493200000|2021-12-03 01:00:00|117779.9|117679.9|117762.6|117662.6|117810.8|117710.8|117752.1|117652.1|279
1638493500000|2021-12-03 01:05:00|117762.1|117662.1|117775.9|117675.9|117800.9|117700.9|117741.9|117641.9|262
1638493800000|2021-12-03 01:10:00|117775.4|117675.4|117800.5|117700.5|117805.6|117705.6|117768|117668|221
1638494100000|2021-12-03 01:15:00|117800.1|117700.1|117810.4|117710.4|117817.9|117717.9|117793.4|117693.4|241
1638494400000|2021-12-03 01:20:00|117810|117710|117810|117710|117831.9|117731.9|117794.5|117694.5|155
1638494700000|2021-12-03 01:25:00|117806.5|117706.5|117860.2|117760.2|117865|117765|117800|117700|216
1638495000000|2021-12-03 01:30:00|117861.7|117761.7|117932.7|117832.7|117960.2|117860.2|117861.1|117761.1|363
1638495300000|2021-12-03 01:35:00|117934.8|117834.8|118036.7|117936.7|118039.7|117939.7|117932.8|117832.8|387
1638495600000|2021-12-03 01:40:00|118037.6|117937.6|118002.5|117902.5|118041|117941|117997.1|117897.1|216
1638495900000|2021-12-03 01:45:00|118003|117903|118020|117920|118050.5|117950.5|117992.1|117892.1|319
1638496200000|2021-12-03 01:50:00|118018.4|117918.4|117986.1|117886.1|118029.1|117929.1|117985.3|117885.3|254
1638496500000|2021-12-03 01:55:00|117985.3|117885.3|117982.3|117882.3|117999.7|117899.7|117979.7|117879.7|203
1638496800000|2021-12-03 02:00:00|117981.3|117881.3|117985.3|117885.3|117994.7|117894.7|117973.9|117873.9|125
1638497100000|2021-12-03 02:05:00|117986.6|117886.6|117999.7|117899.7|118001.7|117901.7|117977.3|117877.3|124
1638497400000|2021-12-03 02:10:00|118003.1|117903.1|118008.9|117908.9|118030|117930|118003.1|117903.1|148
1638497700000|2021-12-03 02:15:00|118007.9|117907.9|118040|117940|118040|117940|117996.5|117896.5|125
1638498000000|2021-12-03 02:20:00|118037.5|117937.5|118107|118007|118107|118007|118007.5|117907.5|212
1638498300000|2021-12-03 02:25:00|118106.1|118006.1|118084.9|117984.9|118120.6|118020.6|118066.7|117966.7|246
1638498600000|2021-12-03 02:30:00|118085.1|117985.1|118092.9|117992.9|118108.9|118008.9|118085.1|117985.1|217
1638498900000|2021-12-03 02:35:00|118090.4|117990.4|118107.4|118007.4|118115.1|118015.1|118085.5|117985.5|142
1638499200000|2021-12-03 02:40:00|118106.1|118006.1|118135.9|118035.9|118138.2|118038.2|118106.1|118006.1|129
1638499500000|2021-12-03 02:45:00|118136.4|118036.4|118098.8|117998.8|118155.5|118055.5|118098.3|117998.3|156
1638499800000|2021-12-03 02:50:00|118101.7|118001.7|118113.4|118013.4|118131.1|118031.1|118100.9|118000.9|196
1638500100000|2021-12-03 02:55:00|118111.4|118011.4|118072.1|117972.1|118119.3|118019.3|118071.5|117971.5|153
1638500400000|2021-12-03 03:00:00|118071.5|117971.5|118053.5|117953.5|118079|117979|118053.5|117953.5|94
1638500700000|2021-12-03 03:05:00|118052.5|117952.5|118075.7|117975.7|118079.2|117979.2|118052.5|117952.5|51
1638501000000|2021-12-03 03:10:00|118075|117975|118089.1|117989.1|118089.1|117989.1|118067.1|117967.1|125
1638501300000|2021-12-03 03:15:00|118088.5|117988.5|118095.9|117995.9|118113.1|118013.1|118074.6|117974.6|126
1638501600000|2021-12-03 03:20:00|118093.1|117993.1|118101.7|118001.7|118102.7|118002.7|118069.1|117969.1|57
1638501900000|2021-12-03 03:25:00|118098.7|117998.7|118086.1|117986.1|118102.1|118002.1|118074.9|117974.9|96
1638502200000|2021-12-03 03:30:00|118085|117985|118102.1|118002.1|118102.1|118002.1|118083.5|117983.5|115
1638502500000|2021-12-03 03:35:00|118092.9|117992.9|118060.7|117960.7|118092.9|117992.9|118060.1|117960.1|104
1638502800000|2021-12-03 03:40:00|118059.7|117959.7|118005|117905|118060.2|117960.2|118002.1|117902.1|196
1638503100000|2021-12-03 03:45:00|118004.5|117904.5|118000.5|117900.5|118026|117926|118000.5|117900.5|167
1638503400000|2021-12-03 03:50:00|118002.1|117902.1|117992.1|117892.1|118011.2|117911.2|117991.7|117891.7|84
1638503700000|2021-12-03 03:55:00|117993.1|117893.1|117999.3|117899.3|118025.4|117925.4|117992.1|117892.1|139
1638504000000|2021-12-03 04:00:00|118001.1|117901.1|118006.7|117906.7|118023.1|117923.1|117998.7|117898.7|108
1638504300000|2021-12-03 04:05:00|118003.7|117903.7|118006.7|117906.7|118012.7|117912.7|117995.7|117895.7|82
1638504600000|2021-12-03 04:10:00|117999.5|117899.5|117991.7|117891.7|118005.7|117905.7|117990.1|117890.1|108
1638504900000|2021-12-03 04:15:00|117992.3|117892.3|117996.1|117896.1|117998.3|117898.3|117990.3|117890.3|20
1638505200000|2021-12-03 04:20:00|117994.7|117894.7|117993.7|117893.7|117994.7|117894.7|117990.7|117890.7|17
1638505500000|2021-12-03 04:25:00|117991.7|117891.7|117981.3|117881.3|117991.7|117891.7|117977.3|117877.3|33
1638505800000|2021-12-03 04:30:00|117980.3|117880.3|117993.1|117893.1|117994.7|117894.7|117980.3|117880.3|58
1638506100000|2021-12-03 04:35:00|117987.7|117887.7|118009.1|117909.1|118013.9|117913.9|117980|117880|74
1638506400000|2021-12-03 04:40:00|118008.5|117908.5|117991.4|117891.4|118028.5|117928.5|117986.3|117886.3|148
1638506700000|2021-12-03 04:45:00|117990.4|117890.4|118007.3|117907.3|118017.3|117917.3|117988.4|117888.4|75
1638507000000|2021-12-03 04:50:00|118017.3|117917.3|118015.4|117915.4|118025.7|117925.7|118007.3|117907.3|71
1638507300000|2021-12-03 04:55:00|118014.9|117914.9|118076.1|117976.1|118076.1|117976.1|118014.7|117914.7|103
1638507600000|2021-12-03 05:00:00|118067.4|117967.4|118069.4|117969.4|118081.1|117981.1|118059.4|117959.4|121
1638507900000|2021-12-03 05:05:00|118072|117972|118079.1|117979.1|118110|118010|118055|117955|140
1638508200000|2021-12-03 05:10:00|118081.4|117981.4|118069|117969|118090|117990|118068.7|117968.7|113
1638508500000|2021-12-03 05:15:00|118068.7|117968.7|118088.9|117988.9|118133.1|118033.1|118067.7|117967.7|223
1638508800000|2021-12-03 05:20:00|118089.4|117989.4|118025.4|117925.4|118096.1|117996.1|118014|117914|233
1638509100000|2021-12-03 05:25:00|118021.4|117921.4|118009.5|117909.5|118076.5|117945.5|117985|117871.5|223
1638509400000|2021-12-03 05:30:00|118006.5|117906.5|117970.5|117870.5|118006.5|117906.5|117970|117870|161
1638509700000|2021-12-03 05:35:00|117970|117870|117961|117861|118002|117902|117950|117850|132
1638510000000|2021-12-03 05:40:00|117961.4|117861.4|117958.7|117858.7|117977.5|117877.5|117957.7|117857.7|116
1638510300000|2021-12-03 05:45:00|117957.3|117857.3|117999.5|117899.5|117999.5|117899.5|117951.7|117851.7|97
1638510600000|2021-12-03 05:50:00|118005.1|117905.1|118021|117921|118045.5|117945.5|117999.4|117899.4|140
1638510900000|2021-12-03 05:55:00|118020.4|117920.4|118021.4|117921.4|118025.5|117925.5|118006.1|117906.1|86
1638511200000|2021-12-03 06:00:00|118022.4|117922.4|118000.1|117900.1|118032.7|117932.7|117991.1|117891.1|244
1638511500000|2021-12-03 06:05:00|117999.6|117899.6|118028|117928|118028.4|117928.4|117987.9|117887.9|142
1638511800000|2021-12-03 06:10:00|118026|117926|118042|117942|118042.1|117942.1|118009.1|117909.1|109
1638512100000|2021-12-03 06:15:00|118043|117943|118073.4|117973.4|118074|117974|118041.6|117941.6|115
1638512400000|2021-12-03 06:20:00|118073.6|117973.6|118099.4|117999.4|118104.6|118004.6|118065.4|117965.4|130
1638512700000|2021-12-03 06:25:00|118099.7|117999.7|118101.2|118001.2|118113.1|118013.1|118077.2|117977.2|176
1638513000000|2021-12-03 06:30:00|118101.7|118001.7|118127.4|118027.4|118202.1|118055.5|118091.1|117991.1|81
1638513300000|2021-12-03 06:35:00|118127|118027|118144.1|118044.1|118144.1|118044.1|118127|118027|10
1638513600000|2021-12-03 06:40:00|118138.5|118038.5|118186.5|118086.5|118223|118088.8|118138.5|118019.5|43
1638513900000|2021-12-03 06:45:00|118176.5|118076.5|118188.5|118088.5|118190.5|118090.5|118176.1|118076.1|7
1638514200000|2021-12-03 06:50:00|118192.4|118092.4|118267.5|118067.5|118267.5|118113.6|118187.1|118063.7|21
1638514500000|2021-12-03 06:55:00|118197.1|118097.1|118290.5|118090.5|118312.1|118141.5|118197.1|118088.5|28
1638514800000|2021-12-03 07:00:00|118291|118091|118273.1|118073.1|118294.5|118154.9|118238|118072.4|38
1638515100000|2021-12-03 07:05:00|118272.7|118072.7|118231.5|118131.5|118275.6|118131.9|118220.4|118072.7|48
1638515400000|2021-12-03 07:10:00|118226.5|118126.5|118270.5|118070.5|118277.5|118126.5|118224.5|118070.5|17
1638515700000|2021-12-03 07:15:00|118266.5|118066.5|118239|118139|118266.5|118139.6|118198.1|118029.5|81
1638516000000|2021-12-03 07:20:00|118239.1|118139.1|118243.4|118143.4|118246.4|118146.4|118238.5|118138.5|108
1638516300000|2021-12-03 07:25:00|118245.4|118145.4|118282.6|118082.6|118286.5|118150.1|118233.9|118081.1|119
1638516600000|2021-12-03 07:30:00|118282.1|118082.1|118219.5|118019.5|118285.1|118085.1|118172.9|118019.5|159
1638516900000|2021-12-03 07:35:00|118220.5|118020.5|118209.6|118109.6|118243.1|118109.6|118185.4|118009.1|151
1638517200000|2021-12-03 07:40:00|118209.1|118109.1|118146.1|118046.1|118235|118109.1|118135.1|118031.7|59
1638517500000|2021-12-03 07:45:00|118151.1|118051.1|118203.9|118003.9|118206.1|118063.5|118145.9|118002.9|37
1638517800000|2021-12-03 07:50:00|118198.5|117998.5|118242.1|118042.1|118244.1|118086|118150.9|117997.9|75
1638518100000|2021-12-03 07:55:00|118242.6|118042.6|118185.5|118085.5|118250.5|118103.5|118156|118004.4|172
1638518400000|2021-12-03 08:00:00|118188.5|118088.5|118205.9|118105.9|118251|118110.6|118165|118023.9|118
1638518700000|2021-12-03 08:05:00|118205.4|118105.4|118196.5|118096.5|118255.2|118111.5|118187.4|118034|100
1638519000000|2021-12-03 08:10:00|118194.5|118094.5|118185.5|118085.5|118251|118101.9|118175|118046.9|102
1638519300000|2021-12-03 08:15:00|118185.1|118085.1|118291.5|118091.5|118291.5|118140.1|118185.1|118053.2|174
1638519600000|2021-12-03 08:20:00|118291.9|118091.9|118261|118161|118328.7|118181.5|118243.9|118091.9|157
1638519900000|2021-12-03 08:25:00|118309.5|118109.5|118269.5|118069.5|118327.6|118176.6|118241.5|118068|208
1638520200000|2021-12-03 08:30:00|118269|118069|118298.5|118098.5|118333.1|118133.1|118269|118069|223
1638520500000|2021-12-03 08:35:00|118301|118101|118323.8|118123.8|118336.5|118187|118266|118097.5|282
1638520800000|2021-12-03 08:40:00|118324.3|118124.3|118304.5|118104.5|118326.3|118180.8|118245.1|118074|105
1638521100000|2021-12-03 08:45:00|118305|118105|118323.5|118123.5|118325.3|118125.3|118297|118097|108
1638521400000|2021-12-03 08:50:00|118323|118123|118385|118185|118386.5|118209.3|118272.1|118115|80
1638521700000|2021-12-03 08:55:00|118384.6|118184.6|118386|118286|118430.8|118286|118327.2|118183.6|75
1638522000000|2021-12-03 09:00:00|118383.8|118283.8|118472.8|118272.8|118473.3|118304|118382.1|118232.5|277
1638522300000|2021-12-03 09:05:00|118467.8|118267.8|118465|118265|118470|118315|118405|118260.1|22
1638522600000|2021-12-03 09:10:00|118464.5|118264.5|118405|118205|118467.5|118267.5|118395.5|118195.5|59
1638522900000|2021-12-03 09:15:00|118412.8|118212.8|118360|118260|118417.3|118260|118360|118189.9|24
1638523200000|2021-12-03 09:20:00|118364|118264|118475.6|118275.6|118475.6|118276.5|118364|118223.5|40
1638523500000|2021-12-03 09:25:00|118479.1|118279.1|118464.1|118264.1|118481.1|118334.1|118422|118264.1|15
1638523800000|2021-12-03 09:30:00|118464.5|118264.5|118454.1|118254.1|118465.1|118265.1|118454.1|118254.1|8
1638524100000|2021-12-03 09:35:00|118451.1|118251.1|118408.9|118308.9|118451.1|118309.9|118405.5|118251.1|13
1638524400000|2021-12-03 09:40:00|118405.9|118305.9|118410|118310|118411.6|118311.6|118402.5|118302.5|11
1638524700000|2021-12-03 09:45:00|118420|118320|118435.1|118335.1|118435.1|118335.1|118420|118320|6
1638525000000|2021-12-03 09:50:00|118437|118337|118440|118340|118440|118340|118435.1|118335.1|7
1638525300000|2021-12-03 09:55:00|118436|118336|118439.5|118339.5|118440|118340|118430|118330|16
1638525600000|2021-12-03 10:00:00|118438.5|118338.5|118535.5|118335.5|118535.5|118378.5|118436|118335.5|30
1638525900000|2021-12-03 10:05:00|118532|118332|118483.1|118283.1|118532|118382.1|118427.3|118283.1|47
1638526200000|2021-12-03 10:10:00|118424.1|118324.1|118440.5|118240.5|118470.8|118324.1|118399|118220.5|50
1638526500000|2021-12-03 10:15:00|118430|118230|118440|118240|118440.1|118240.1|118414.6|118214.6|16
1638526800000|2021-12-03 10:20:00|118430.1|118230.1|118368.6|118268.6|118430.1|118268.6|118367.6|118225|4
1638527100000|2021-12-03 10:25:00|118425|118225|118420.7|118220.7|118425|118225|118420.7|118220.7|4
1638527400000|2021-12-03 10:30:00|118425|118225|118414.5|118214.5|118425|118225|118401.5|118201.5|26
1638527700000|2021-12-03 10:35:00|118412.8|118212.8|118414.5|118214.5|118415|118215|118404|118204|26
1638528000000|2021-12-03 10:40:00|118354.6|118254.6|118355.1|118255.1|118412|118255.1|118354.6|118205.3|7
1638528300000|2021-12-03 10:45:00|118342.4|118242.4|118415.1|118215.1|118415.1|118257|118328.6|118215.1|11
1638528600000|2021-12-03 10:50:00|118380|118280|118427.3|118227.3|118460|118292|118380|118219.5|29
1638528900000|2021-12-03 10:55:00|118428.3|118228.3|118427.3|118227.3|118428.3|118228.3|118427.3|118227.3|3
1638529200000|2021-12-03 11:00:00|118425.8|118225.8|118415|118215|118425.8|118225.8|118415|118215|8
1638529500000|2021-12-03 11:05:00|118415.5|118215.5|118425|118225|118425|118283|118350|118207.4|18
1638529800000|2021-12-03 11:10:00|118428|118228|118375.1|118275.1|118428|118275.1|118375.1|118228|2
1638530400000|2021-12-03 11:20:00|118373|118273|118442|118242|118442.5|118273.5|118345|118196.5|28
1638530700000|2021-12-03 11:25:00|118441.5|118241.5|118436.6|118236.6|118444|118244|118429|118229|23
1638531000000|2021-12-03 11:30:00|118437.5|118237.5|118436|118236|118437.5|118237.5|118426.5|118226.5|16
1638531300000|2021-12-03 11:35:00|118436.5|118236.5|118442.5|118242.5|118443.5|118243.5|118433.5|118233.5|11
1638531600000|2021-12-03 11:40:00|118443|118243|118446.8|118246.8|118448.8|118248.8|118442.5|118242.5|13
1638531900000|2021-12-03 11:45:00|118445.3|118245.3|118442|118242|118448.6|118297.5|118384.1|118232|24
1638532200000|2021-12-03 11:50:00|118441|118241|118448.8|118248.8|118448.8|118248.8|118423.5|118223.5|32
1638532500000|2021-12-03 11:55:00|118448.3|118248.3|118436.8|118236.8|118452.1|118313.5|118388.5|118236.8|39
1638532800000|2021-12-03 12:00:00|118436.5|118236.5|118382|118136|118436.5|118236.5|118374.5|118136|69
1638533100000|2021-12-03 12:05:00|118388|118135|118396|118196|118420|118220|118388|118122|60
1638533400000|2021-12-03 12:10:00|118396.5|118196.5|118329.8|118129.8|118398.2|118198.2|118328.8|118128.8|48
1638533700000|2021-12-03 12:15:00|118330.3|118130.3|118329.5|118129.5|118365|118204.9|118300|118129.5|24
1638534000000|2021-12-03 12:20:00|118329|118129|118320.5|118120.5|118329|118129|118301|118101|19
1638534300000|2021-12-03 12:25:00|118323.5|118123.5|118350.6|118250.6|118365.1|118250.6|118309.1|118123.5|17
1638534600000|2021-12-03 12:30:00|118410|118210|118415.1|118215.1|118415.1|118215.1|118410|118210|7
1638534900000|2021-12-03 12:35:00|118416.1|118216.1|118390.5|118290.5|118453.6|118301.6|118380.5|118216.1|13
1638535200000|2021-12-03 12:40:00|118391.4|118291.4|118391.4|118291.4|118391.4|118291.4|118388.5|118288.5|10
1638535500000|2021-12-03 12:45:00|118390.9|118290.9|118461.1|118261.1|118461.1|118314|118390.9|118244.4|38
1638535800000|2021-12-03 12:50:00|118461.6|118261.6|118476.8|118276.8|118476.8|118276.8|118456.6|118256.6|22
1638536100000|2021-12-03 12:55:00|118477.3|118277.3|118484.4|118284.4|118484.4|118284.4|118477.3|118277.3|9
1638536400000|2021-12-03 13:00:00|118484.3|118284.3|118470.9|118270.9|118484.3|118284.3|118470.9|118270.9|3
1638536700000|2021-12-03 13:05:00|118471.1|118271.1|118422|118222|118478.9|118340.9|118412.6|118212.6|51
1638537000000|2021-12-03 13:10:00|118422.5|118222.5|118444.5|118244.5|118452.1|118252.1|118422.5|118222.5|21
1638537600000|2021-12-03 13:20:00|118447.5|118247.5|118425.1|118325.1|118465|118325.1|118390.8|118230|32
1638537900000|2021-12-03 13:25:00|118420.1|118320.1|118518|118318|118518|118346.1|118420.1|118281.5|44
1638538200000|2021-12-03 13:30:00|118518.5|118318.5|118260.1|118060.1|118518.5|118318.5|118120.1|117920.1|212
1638538500000|2021-12-03 13:35:00|118316.5|118116.5|118240.1|118040.1|118422.1|118118.1|118210|118010|44
1638538800000|2021-12-03 13:40:00|118241|118041|118280|118080|118280|118080|118241|118041|7
1638539100000|2021-12-03 13:45:00|118315|118115|118400|118200|118400|118200|118315|118115|8
1638539400000|2021-12-03 13:50:00|118395.1|118195.1|118394.9|118194.9|118395.1|118195.1|118372.5|118172.5|4
1638539700000|2021-12-03 13:55:00|118340.1|118140.1|118333|118103|118388|118188|118270.1|118070.1|56
1638540000000|2021-12-03 14:00:00|118323.7|118123.7|118348.2|118148.2|118371|118171|118323.7|118103|11
1638540600000|2021-12-03 14:10:00|118351.8|118151.8|118447.2|118247.2|118501.8|118301.8|118351.8|118151.8|99
1638540900000|2021-12-03 14:15:00|118447.3|118247.3|118457|118257|118458.9|118258.9|118437|118237|18
1638541200000|2021-12-03 14:20:00|118431.3|118231.3|118424|118224|118431.3|118253.2|118346.2|118211|21
1638541500000|2021-12-03 14:25:00|118423.2|118223.2|118383|118183|118426.3|118247.2|118347.2|118176|16
1638541800000|2021-12-03 14:30:00|118383.5|118183.5|118392.8|118192.8|118400.8|118200.8|118380.2|118180.2|25
1638542100000|2021-12-03 14:35:00|118419.1|118219.1|118435.1|118235.1|118435.1|118235.1|118419.1|118219.1|4
1638542400000|2021-12-03 14:40:00|118437.3|118237.3|118487.3|118287.3|118493.7|118297.7|118391.7|118237.3|36
1638542700000|2021-12-03 14:45:00|118487.8|118287.8|118476.5|118276.5|118492.5|118327.1|118419.5|118256.5|38
1638543000000|2021-12-03 14:50:00|118481.7|118281.7|118497.9|118297.9|118497.9|118297.9|118476.5|118276.5|11
1638543300000|2021-12-03 14:55:00|118499.3|118299.3|118531.8|118331.8|118535.3|118335.3|118483|118283|32
1638543600000|2021-12-03 15:00:00|118532.3|118332.3|118545.3|118345.3|118555.3|118355.3|118532.3|118332.3|15
1638543900000|2021-12-03 15:05:00|118546.8|118346.8|118571.5|118371.5|118571.5|118371.5|118534.6|118334.6|19
1638544200000|2021-12-03 15:10:00|118572.5|118372.5|118658.4|118458.4|118664.3|118464.3|118549.7|118356.5|46
1638544500000|2021-12-03 15:15:00|118664.3|118464.3|118651.3|118451.3|118679.5|118498.8|118589.7|118431.3|39
1638544800000|2021-12-03 15:20:00|118650.8|118450.8|118642.8|118442.8|118666.8|118498.9|118587.3|118442.8|25
1638545100000|2021-12-03 15:25:00|118645.3|118445.3|118681.2|118481.2|118682.7|118507|118596.8|118445.3|31
1638545400000|2021-12-03 15:30:00|118613.7|118513.7|118664.7|118464.7|118672.7|118513.7|118595.5|118459.7|26
1638545700000|2021-12-03 15:35:00|118666.7|118466.7|118664.9|118464.9|118676.9|118476.9|118664.9|118464.9|17
1638546000000|2021-12-03 15:40:00|118664.4|118464.4|118674.5|118474.5|118674.5|118474.5|118657.7|118457.7|11
1638546300000|2021-12-03 15:45:00|118669.4|118469.4|118670.9|118470.9|118670.9|118470.9|118664.9|118464.9|10
1638546600000|2021-12-03 15:50:00|118670.4|118470.4|118661.9|118461.9|118678.3|118531.8|118621.5|118461.9|46
1638546900000|2021-12-03 15:55:00|118661.4|118461.4|118605|118405|118661.4|118475|118547.3|118367.5|46
1638547200000|2021-12-03 16:00:00|118603.4|118403.4|118603.7|118403.7|118614|118414|118581.2|118381.2|53
1638547500000|2021-12-03 16:05:00|118604.2|118404.2|118582.5|118382.5|118604.2|118425|118520.1|118378.9|20
1638547800000|2021-12-03 16:10:00|118582|118382|118590|118390|118594.4|118394.4|118571.1|118371.1|39
1638548100000|2021-12-03 16:15:00|118591|118391|118581|118381|118608.5|118449|118523.8|118375|66
1638548400000|2021-12-03 16:20:00|118580.5|118380.5|118536.8|118336.8|118581|118385.1|118480|118330|34
1638548700000|2021-12-03 16:25:00|118538.8|118338.8|118481|118281|118545.1|118365|118452.7|118277|67
1638549000000|2021-12-03 16:30:00|118480.5|118280.5|118481|118281|118481|118281|118480|118280|3
1638549300000|2021-12-03 16:35:00|118480|118280|118506.5|118306.5|118506.5|118306.5|118465.1|118265.1|28
1638549600000|2021-12-03 16:40:00|118506|118306|118520.5|118320.5|118525.1|118325.1|118480|118280|45
1638549900000|2021-12-03 16:45:00|118520|118320|118517.2|118317.2|118564.3|118364.3|118505.1|118305.1|34
1638550200000|2021-12-03 16:50:00|118522.8|118322.8|118515|118315|118552.8|118352.8|118515|118315|24
1638550500000|2021-12-03 16:55:00|118514.5|118314.5|118513|118313|118514.5|118314.5|118505|118305|8
1638550800000|2021-12-03 17:00:00|118516.5|118316.5|118543.5|118343.5|118545|118345|118516|118316|26
1638551100000|2021-12-03 17:05:00|118543|118343|118531.5|118331.5|118543|118343|118528.8|118328.8|14
1638551400000|2021-12-03 17:10:00|118532|118332|118523|118323|118532|118332|118522.5|118322.5|9
1638551700000|2021-12-03 17:15:00|118523.5|118323.5|118440.1|118340.1|118551.4|118378|118440.1|118307.9|32
1638552000000|2021-12-03 17:20:00|118499.1|118299.1|118496.3|118296.3|118515.1|118315.1|118490.1|118290.1|28
1638552300000|2021-12-03 17:25:00|118495.8|118295.8|118491.5|118291.5|118495.8|118295.8|118491.5|118291.5|3
1638552600000|2021-12-03 17:30:00|118491|118291|118511.3|118311.3|118511.8|118335|118435|118291|29
1638552900000|2021-12-03 17:35:00|118510.8|118310.8|118435.3|118235.3|118510.8|118310.8|118429|118229|62
1638553200000|2021-12-03 17:40:00|118444.9|118244.9|118444.9|118244.9|118444.9|118244.9|118444.9|118244.9|1
1638553500000|2021-12-03 17:45:00|118454.9|118254.9|118454.9|118254.9|118454.9|118254.9|118454.9|118254.9|1
1638553800000|2021-12-03 17:50:00|118445.3|118245.3|118445.3|118245.3|118460.8|118260.8|118445.3|118245.3|3
1638554100000|2021-12-03 17:55:00|118456.9|118256.9|118489.9|118289.9|118491.9|118291.9|118449.5|118249.5|16
1638554400000|2021-12-03 18:00:00|118490.9|118290.9|118529.5|118329.5|118542.9|118390|118490|118290.9|37
1638554700000|2021-12-03 18:05:00|118530|118330|118499.9|118299.9|118534.9|118367|118440|118299|38
1638555000000|2021-12-03 18:10:00|118500.1|118300.1|118514.9|118314.9|118514.9|118314.9|118494|118294|47
1638555300000|2021-12-03 18:15:00|118495.1|118295.1|118490|118290|118495.1|118295.1|118490|118290|2
1638555600000|2021-12-03 18:20:00|118491.1|118291.1|118468.5|118268.5|118495.1|118338.4|118425|118268|29
1638555900000|2021-12-03 18:25:00|118468|118268|118434.9|118234.9|118468.5|118268.5|118434.9|118234.9|13
1638556200000|2021-12-03 18:30:00|118435.5|118235.5|118424.5|118224.5|118439.5|118239.5|118419|118219|22
1638556500000|2021-12-03 18:35:00|118426|118226|118444.9|118244.9|118447|118247|118426|118226|35
1638556800000|2021-12-03 18:40:00|118435.3|118235.3|118435.3|118235.3|118435.3|118235.3|118435.3|118235.3|1
1638557100000|2021-12-03 18:45:00|118444.9|118244.9|118460|118260|118460.1|118260.1|118438.3|118238.3|6
1638557400000|2021-12-03 18:50:00|118459.5|118259.5|118450|118250|118461.5|118261.5|118450|118250|10
1638557700000|2021-12-03 18:55:00|118405.3|118305.3|118460|118260|118461|118305.3|118405.3|118236|47
1638558000000|2021-12-03 19:00:00|118460.2|118260.2|118483.3|118283.3|118483.3|118283.3|118460.2|118260.2|31
1638558600000|2021-12-03 19:10:00|118480.1|118280.1|118484.3|118284.3|118484.3|118284.3|118480.1|118280.1|9
1638558900000|2021-12-03 19:15:00|118483.8|118283.8|118475.3|118275.3|118485.1|118285.1|118472.8|118272.8|10
1638559200000|2021-12-03 19:20:00|118475.8|118275.8|118483.2|118283.2|118485|118285|118473|118273|24
1638559500000|2021-12-03 19:25:00|118482.2|118282.2|118478.7|118278.7|118482.2|118282.2|118477.2|118277.2|9
1638559800000|2021-12-03 19:30:00|118479.7|118279.7|118492.7|118292.7|118492.7|118292.7|118477.4|118277.4|14
1638560100000|2021-12-03 19:35:00|118496.5|118296.5|118533.8|118333.8|118554.8|118367.8|118465|118296.2|29
1638560400000|2021-12-03 19:40:00|118534.3|118334.3|118525.3|118325.3|118536.3|118336.3|118525.3|118325.3|18
1638560700000|2021-12-03 19:45:00|118542.1|118342.1|118506.2|118406.2|118556.5|118407.4|118503.7|118342.1|42
1638561000000|2021-12-03 19:50:00|118502.2|118402.2|118529.2|118329.2|118549.5|118402.2|118502.2|118329.2|30
1638561300000|2021-12-03 19:55:00|118528.7|118328.7|118559.7|118359.7|118559.7|118359.7|118528.7|118328.7|21
1638561600000|2021-12-03 20:00:00|118558.5|118358.5|118562.1|118362.1|118582.1|118382.1|118532.5|118332.5|64
1638561900000|2021-12-03 20:05:00|118561.6|118361.6|118558.1|118358.1|118561.6|118361.6|118558.1|118358.1|8
1638562200000|2021-12-03 20:10:00|118557.1|118357.1|118559.6|118359.6|118563.1|118363.1|118552.5|118352.5|10
1638562500000|2021-12-03 20:15:00|118559.1|118359.1|118561.5|118361.5|118564|118364|118549.7|118349.7|29
1638562800000|2021-12-03 20:20:00|118562|118362|118592.5|118392.5|118592.5|118408.8|118508.8|118350.8|59
1638563100000|2021-12-03 20:25:00|118593|118393|118557.5|118357.5|118593|118393|118535|118335|42
1638563400000|2021-12-03 20:30:00|118558|118358|118575.6|118375.6|118576|118376|118540|118340|49
1638563700000|2021-12-03 20:35:00|118576.1|118376.1|118611.6|118411.6|118618.4|118418.4|118566.3|118366.3|33
1638564000000|2021-12-03 20:40:00|118617|118417|118615.5|118415.5|118621.9|118421.9|118615.5|118415.5|15
1638564300000|2021-12-03 20:45:00|118565|118365|118597.9|118397.9|118615.5|118415.5|118565|118365|6
1638564600000|2021-12-03 20:50:00|118596.4|118396.4|118618.5|118418.5|118618.5|118418.5|118565.1|118365.1|9
1638564900000|2021-12-03 20:55:00|118570.1|118370.1|118535.1|118335.1|118570.1|118370.1|118535.1|118335.1|23
1638748800000|2021-12-06 00:00:00|118552.5|118352.5|118682.4|118482.4|118777.5|118486.9|118552.5|118352.5|192
1638749100000|2021-12-06 00:05:00|118681.9|118481.9|118636.5|118536.5|118706.4|118569.5|118597.4|118474.4|356
1638749400000|2021-12-06 00:10:00|118644.5|118544.5|118712.1|118612.1|118726.1|118626.1|118644.5|118544.5|276
1638749700000|2021-12-06 00:15:00|118708.4|118608.4|118687.5|118587.5|118716.5|118616.5|118680.5|118580.5|333
1638750000000|2021-12-06 00:20:00|118687.1|118587.1|118651.7|118551.7|118687.5|118587.5|118646.7|118546.7|171
1638750300000|2021-12-06 00:25:00|118652.3|118552.3|118671.5|118571.5|118677.2|118577.2|118632.6|118532.6|219
1638750600000|2021-12-06 00:30:00|118667.4|118567.4|118707.4|118607.4|118707.4|118607.4|118658.6|118558.6|175
1638750900000|2021-12-06 00:35:00|118705|118605|118607.4|118507.4|118707.4|118607.4|118605|118505|237
1638751200000|2021-12-06 00:40:00|118608|118508|118566|118466|118632.1|118532.1|118561.1|118461.1|232
1638751500000|2021-12-06 00:45:00|118565|118465|118578.5|118478.5|118582.1|118482.1|118535|118435|271
1638751800000|2021-12-06 00:50:00|118580.1|118480.1|118627.7|118527.7|118640.1|118540.1|118576.4|118476.4|175
1638752100000|2021-12-06 00:55:00|118628|118528|118585.1|118485.1|118637.7|118537.7|118585.1|118485.1|163
1638752400000|2021-12-06 01:00:00|118584.1|118484.1|118642.6|118542.6|118652.6|118552.6|118576.5|118476.5|209
1638752700000|2021-12-06 01:05:00|118647.1|118547.1|118597|118497|118652.4|118552.4|118591.6|118491.6|126
1638753000000|2021-12-06 01:10:00|118599|118499|118607.6|118507.6|118623.1|118523.1|118568.5|118468.5|151
1638753300000|2021-12-06 01:15:00|118609.1|118509.1|118625|118525|118635|118535|118595.1|118495.1|204
1638753600000|2021-12-06 01:20:00|118615.5|118515.5|118587.4|118487.4|118621.5|118521.5|118587.4|118487.4|121
1638753900000|2021-12-06 01:25:00|118579.5|118479.5|118538.9|118438.9|118581.1|118481.1|118528.2|118428.2|181
1638754200000|2021-12-06 01:30:00|118535|118435|118557.4|118457.4|118584.6|118484.6|118535|118435|195
1638754500000|2021-12-06 01:35:00|118556.9|118456.9|118590.1|118490.1|118595.9|118495.9|118537.9|118437.9|288
1638754800000|2021-12-06 01:40:00|118595.5|118495.5|118573.9|118473.9|118604.5|118504.5|118573.9|118473.9|205
1638755100000|2021-12-06 01:45:00|118576.4|118476.4|118523.1|118423.1|118576.4|118476.4|118509.5|118409.5|242
1638755400000|2021-12-06 01:50:00|118522.4|118422.4|118447.5|118347.5|118532.1|118432.1|118430.9|118330.9|225
1638755700000|2021-12-06 01:55:00|118451.1|118351.1|118434.6|118334.6|118476.5|118376.5|118429.9|118329.9|165
1638756000000|2021-12-06 02:00:00|118435|118335|118435.2|118335.2|118440.9|118340.9|118410.5|118310.5|219
1638756300000|2021-12-06 02:05:00|118434.9|118334.9|118415|118315|118435.2|118335.2|118382.1|118282.1|184
1638756600000|2021-12-06 02:10:00|118417.5|118317.5|118405|118305|118425.3|118325.3|118398.5|118298.5|211
1638756900000|2021-12-06 02:15:00|118402.5|118302.5|118425.9|118325.9|118432.5|118332.5|118388.5|118288.5|153
1638757200000|2021-12-06 02:20:00|118426.4|118326.4|118479.4|118379.4|118480.6|118380.6|118425.9|118325.9|68
1638757500000|2021-12-06 02:25:00|118480.4|118380.4|118500.1|118400.1|118501.9|118401.9|118445|118345|149
1638757800000|2021-12-06 02:30:00|118494.9|118394.9|118476.4|118376.4|118501.1|118401.1|118474.4|118374.4|124
1638758100000|2021-12-06 02:35:00|118475.9|118375.9|118465|118365|118475.9|118375.9|118449.6|118349.6|113
1638758400000|2021-12-06 02:40:00|118468.8|118368.8|118510.1|118410.1|118525|118425|118465.4|118365.4|155
1638758700000|2021-12-06 02:45:00|118509.9|118409.9|118508.6|118408.6|118525.9|118425.9|118500.5|118400.5|124
1638759000000|2021-12-06 02:50:00|118508.1|118408.1|118505.5|118405.5|118526.7|118426.7|118498.2|118398.2|143
1638759300000|2021-12-06 02:55:00|118508.2|118408.2|118489.1|118389.1|118523.2|118423.2|118485.5|118385.5|115
1638759600000|2021-12-06 03:00:00|118492.5|118392.5|118473.1|118373.1|118495.1|118395.1|118473.1|118373.1|142
1638759900000|2021-12-06 03:05:00|118466.5|118366.5|118460.2|118360.2|118480|118380|118438|118338|165
1638760200000|2021-12-06 03:10:00|118461|118361|118475|118375|118490.4|118390.4|118461|118361|72
1638760500000|2021-12-06 03:15:00|118474.5|118374.5|118423.6|118323.6|118475|118375|118423.1|118323.1|113
1638760800000|2021-12-06 03:20:00|118422.6|118322.6|118438.2|118338.2|118442.6|118342.6|118422.6|118322.6|84
1638761100000|2021-12-06 03:25:00|118436.7|118336.7|118412.6|118312.6|118438.6|118338.6|118398.4|118298.4|111
1638761400000|2021-12-06 03:30:00|118412.1|118312.1|118442.5|118342.5|118446.5|118346.5|118410.9|118310.9|132
1638761700000|2021-12-06 03:35:00|118442|118342|118448.5|118348.5|118465|118365|118438|118338|71
1638762000000|2021-12-06 03:40:00|118445|118345|118406.5|118306.5|118448.8|118348.8|118395|118295|77
1638762300000|2021-12-06 03:45:00|118404.6|118304.6|118441.5|118341.5|118448.5|118348.5|118404.6|118304.6|92
1638762600000|2021-12-06 03:50:00|118441.1|118341.1|118451.5|118351.5|118451.5|118351.5|118438.5|118338.5|82
1638762900000|2021-12-06 03:55:00|118451.1|118351.1|118396.6|118296.6|118451.5|118351.5|118396.4|118296.4|64
1638763200000|2021-12-06 04:00:00|118397.1|118297.1|118376.7|118276.7|118400.1|118300.1|118372.4|118272.4|93
1638763500000|2021-12-06 04:05:00|118376.9|118276.9|118387.1|118287.1|118389.4|118289.4|118373.6|118273.6|96
1638763800000|2021-12-06 04:10:00|118394.1|118294.1|118357.6|118257.6|118394.1|118294.1|118357.6|118257.6|66
1638764100000|2021-12-06 04:15:00|118353.6|118253.6|118343.6|118243.6|118358.5|118258.5|118342.1|118242.1|106
1638764400000|2021-12-06 04:20:00|118343.1|118243.1|118304.2|118204.2|118343.1|118243.1|118302.6|118202.6|106
1638764700000|2021-12-06 04:25:00|118304.4|118204.4|118305|118205|118323.1|118223.1|118300.2|118200.2|66
1638765000000|2021-12-06 04:30:00|118312.1|118212.1|118278.5|118178.5|118314.5|118214.5|118277.1|118177.1|74
1638765300000|2021-12-06 04:35:00|118273.5|118173.5|118282.5|118182.5|118288.5|118188.5|118257.5|118157.5|130
1638765600000|2021-12-06 04:40:00|118282.4|118182.4|118312.1|118212.1|118312.5|118212.5|118281.7|118181.7|69
1638765900000|2021-12-06 04:45:00|118311.7|118211.7|118293.5|118193.5|118312.4|118212.4|118288.1|118188.1|83
1638766200000|2021-12-06 04:50:00|118301.7|118201.7|118323.1|118223.1|118336.4|118236.4|118297|118197|90
1638766500000|2021-12-06 04:55:00|118331.7|118231.7|118355.9|118255.9|118361|118261|118330.7|118230.7|73
1638766800000|2021-12-06 05:00:00|118355|118255|118344.5|118244.5|118355|118255|118335|118235|73
1638767100000|2021-12-06 05:05:00|118339|118239|118339.6|118239.6|118341|118241|118323.8|118223.8|66
1638767400000|2021-12-06 05:10:00|118337.5|118237.5|118311.7|118211.7|118337.5|118237.5|118281.2|118181.2|81
1638767700000|2021-12-06 05:15:00|118311.6|118211.6|118336.4|118236.4|118336.5|118236.5|118311.6|118211.6|103
1638768000000|2021-12-06 05:20:00|118339.1|118239.1|118346.4|118246.4|118349.1|118249.1|118332.1|118232.1|35
1638768300000|2021-12-06 05:25:00|118349.9|118249.9|118338|118238|118361.5|118261.5|118338|118238|85
1638768600000|2021-12-06 05:30:00|118332.5|118232.5|118298.9|118198.9|118335|118235|118288|118188|146
1638768900000|2021-12-06 05:35:00|118293.1|118193.1|118267.5|118167.5|118300|118200|118222.1|118122.1|235
1638769200000|2021-12-06 05:40:00|118275.6|118175.6|118319.6|118219.6|118331.9|118231.9|118266.1|118166.1|171
1638769500000|2021-12-06 05:45:00|118320.6|118220.6|118328.4|118228.4|118340.1|118240.1|118320.6|118220.6|111
1638769800000|2021-12-06 05:50:00|118328|118228|118338.4|118238.4|118338.4|118238.4|118318.4|118218.4|56
1638770100000|2021-12-06 05:55:00|118334.5|118234.5|118387.6|118287.6|118422.1|118322.1|118334.5|118234.5|155
1638770400000|2021-12-06 06:00:00|118384|118284|118365.1|118265.1|118386.9|118286.9|118358.4|118258.4|106
1638770700000|2021-12-06 06:05:00|118361.5|118261.5|118321.5|118221.5|118363.5|118263.5|118315.1|118215.1|124
1638771000000|2021-12-06 06:10:00|118320.1|118220.1|118306.2|118206.2|118333.6|118233.6|118305.5|118205.5|94
1638771300000|2021-12-06 06:15:00|118305.7|118205.7|118341.5|118241.5|118346.5|118246.5|118282.2|118182.2|201
1638771600000|2021-12-06 06:20:00|118344.1|118244.1|118344.1|118244.1|118348.4|118248.4|118327.1|118227.1|221
1638771900000|2021-12-06 06:25:00|118343.6|118243.6|118377.4|118277.4|118383.4|118283.4|118341|118241|239
1638772200000|2021-12-06 06:30:00|118378.1|118278.1|118359.5|118259.5|118443.5|118301.5|118359.5|118225|96
1638772500000|2021-12-06 06:35:00|118358.5|118258.5|118397.5|118297.5|118442.5|118297.5|118358.5|118242.5|31
1638772800000|2021-12-06 06:40:00|118397|118297|118465.5|118265.5|118467.5|118312|118385.5|118254.5|65
1638773100000|2021-12-06 06:45:00|118468.5|118268.5|118463.5|118263.5|118468.5|118268.5|118455.5|118255.5|8
1638773400000|2021-12-06 06:50:00|118406.4|118306.4|118439|118239|118439|118321|118375.1|118239|50
1638773700000|2021-12-06 06:55:00|118443.1|118243.1|118448.5|118248.5|118448.5|118307.1|118390.5|118242.5|61
1638774000000|2021-12-06 07:00:00|118451|118251|118462.7|118262.7|118462.7|118312.1|118385.5|118247.6|33
1638774300000|2021-12-06 07:05:00|118463.7|118263.7|118421.6|118321.6|118463.7|118327.7|118416.5|118263.7|60
1638774600000|2021-12-06 07:10:00|118422.6|118322.6|118405.7|118305.7|118435.6|118335.6|118405.7|118305.7|38
1638774900000|2021-12-06 07:15:00|118405.2|118305.2|118408.1|118308.1|118408.4|118308.4|118401.2|118301.2|28
1638775200000|2021-12-06 07:20:00|118405.3|118305.3|118405.6|118305.6|118416.1|118316.1|118386.4|118286.4|96
1638775500000|2021-12-06 07:25:00|118406.1|118306.1|118377.1|118177.1|118460.5|118308.6|118336.4|118177.1|103
1638775800000|2021-12-06 07:30:00|118377.3|118177.3|118275|118175|118378.3|118238.6|118223.5|118105.2|176
1638776100000|2021-12-06 07:35:00|118275.7|118175.7|118273|118173|118299.5|118199.5|118251.1|118151.1|77
1638776400000|2021-12-06 07:40:00|118273.5|118173.5|118284.5|118184.5|118289.7|118189.7|118238.5|118138.5|90
1638776700000|2021-12-06 07:45:00|118283.9|118183.9|118333.1|118233.1|118377|118251.6|118283.9|118130.9|131
1638777000000|2021-12-06 07:50:00|118333.6|118233.6|118328.6|118228.6|118347.6|118247.6|118308.5|118208.5|99
1638777300000|2021-12-06 07:55:00|118327.1|118227.1|118399.8|118199.8|118410|118261.6|118327.1|118188.8|67
1638777600000|2021-12-06 08:00:00|118394.4|118194.4|118337.2|118137.2|118394.4|118227.4|118278.5|118131.7|84
1638777900000|2021-12-06 08:05:00|118336.7|118136.7|118307.1|118207.1|118338.2|118207.4|118301|118136.1|16
1638778200000|2021-12-06 08:10:00|118306.1|118206.1|118273.5|118173.5|118342.5|118206.6|118249|118138.8|171
1638778500000|2021-12-06 08:15:00|118274|118174|118276.4|118176.4|118281.5|118181.5|118258.4|118158.4|186
1638778800000|2021-12-06 08:20:00|118280.9|118180.9|118258.4|118158.4|118327.9|118180.9|118255.5|118123.5|77
1638779100000|2021-12-06 08:25:00|118259|118159|118270.6|118170.6|118271.9|118171.9|118258|118158|57
1638779400000|2021-12-06 08:30:00|118271|118171|118265.8|118165.8|118272|118172|118254|118154|46
1638779700000|2021-12-06 08:35:00|118265.3|118165.3|118263|118163|118309.5|118169.3|118254.4|118109.5|39
1638780000000|2021-12-06 08:40:00|118263.5|118163.5|118267.9|118167.9|118267.9|118167.9|118261.6|118161.6|29
1638780300000|2021-12-06 08:45:00|118268.4|118168.4|118350|118150|118352|118204.4|118267.9|118145.5|76
1638780600000|2021-12-06 08:50:00|118350.5|118150.5|118348|118148|118363.6|118215.5|118297|118140.5|101
1638780900000|2021-12-06 08:55:00|118349|118149|118347|118147|118363|118211.7|118309.9|118142|121
1638781200000|2021-12-06 09:00:00|118352.9|118152.9|118229.9|118129.9|118352.9|118157.2|118220.3|118067.1|59
1638781500000|2021-12-06 09:05:00|118279.4|118079.4|118235.6|118135.6|118279.4|118146.6|118223.2|118072.2|31
1638781800000|2021-12-06 09:10:00|118235.7|118135.7|118242.6|118042.6|118262.7|118135.7|118214.9|118024|88
1638782100000|2021-12-06 09:15:00|118243.1|118043.1|118245.2|118045.2|118245.6|118045.6|118242.9|118042.9|20
1638782400000|2021-12-06 09:20:00|118245.7|118045.7|118244|118044|118256.5|118087|118183.5|118044|33
1638782700000|2021-12-06 09:25:00|118245.5|118045.5|118261|118061|118267.5|118067.5|118245.5|118045.5|35
1638783000000|2021-12-06 09:30:00|118261.1|118061.1|118267.5|118067.5|118271|118124.5|118221.9|118061.1|23
1638783300000|2021-12-06 09:35:00|118264.5|118064.5|118264.5|118064.5|118264.5|118064.5|118264.5|118064.5|1
1638783600000|2021-12-06 09:40:00|118270.5|118070.5|118312.9|118112.9|118321.1|118154.6|118254.6|118068.5|58
1638783900000|2021-12-06 09:45:00|118314.6|118114.6|118264.4|118064.4|118323.9|118123.9|118252.8|118052.8|126
1638784200000|2021-12-06 09:50:00|118262.9|118062.9|118250.6|118050.6|118270.6|118070.6|118250.6|118050.6|29
1638784500000|2021-12-06 09:55:00|118250.1|118050.1|118246|118046|118250.1|118050.1|118232.9|118032.9|27
1638784800000|2021-12-06 10:00:00|118253|118053|118221.3|118021.3|118253|118053|118218.7|118018.7|15
1638785100000|2021-12-06 10:05:00|118222.5|118022.5|118221|118021|118240.1|118101.6|118160.1|118021|19
1638785400000|2021-12-06 10:10:00|118220.5|118020.5|118225|118025|118227|118069|118158.5|118009.5|36
1638785700000|2021-12-06 10:15:00|118223.4|118023.4|118223.4|118023.4|118223.4|118023.4|118223.4|118023.4|1
1638786000000|2021-12-06 10:20:00|118222|118022|118217|118017|118225|118025|118215|118015|12
1638786300000|2021-12-06 10:25:00|118220.4|118020.4|118225|118025|118225|118025|118215.5|118015.5|19
1638786600000|2021-12-06 10:30:00|118228.4|118028.4|118216|118016|118235|118035|118216|118016|12
1638786900000|2021-12-06 10:35:00|118226|118026|118215|118015|118235|118035|118215|118015|10
1638787200000|2021-12-06 10:40:00|118213.5|118013.5|118235|118035|118269.5|118069.5|118213.5|118013.5|21
1638787500000|2021-12-06 10:45:00|118248.8|118048.8|118248.8|118048.8|118248.8|118048.8|118248.8|118048.8|1
1638787800000|2021-12-06 10:50:00|118250.3|118050.3|118255.5|118055.5|118264.3|118115.1|118205.1|118050|19
1638788100000|2021-12-06 10:55:00|118256|118056|118292.5|118092.5|118295|118095|118255|118055|17
1638788400000|2021-12-06 11:00:00|118293|118093|118305|118105|118305|118105|118293|118093|34
1638788700000|2021-12-06 11:05:00|118308.2|118108.2|118310|118110|118310|118110|118308.2|118108.2|2
1638789000000|2021-12-06 11:10:00|118245.1|118145.1|118240|118140|118245.1|118145.1|118240|118140|3
1638789300000|2021-12-06 11:15:00|118255.8|118155.8|118320|118120|118320.5|118168.1|118255.8|118120|5
1638789900000|2021-12-06 11:25:00|118323|118123|118323|118123|118323|118123|118323|118123|1
1638790200000|2021-12-06 11:30:00|118321|118121|118320|118120|118321|118121|118320|118120|2
1638791100000|2021-12-06 11:45:00|118317.5|118117.5|118310|118110|118317.5|118117.5|118310|118110|10
1638791700000|2021-12-06 11:55:00|118308|118108|118301|118101|118323.5|118123.5|118300.5|118100.5|34
1638792000000|2021-12-06 12:00:00|118309|118109|118320|118120|118320.4|118120.4|118296.3|118096.3|20
1638792900000|2021-12-06 12:15:00|118320.5|118120.5|118366|118166|118371.1|118200|118273.5|118120|87
1638793200000|2021-12-06 12:20:00|118371.1|118171.1|118378.1|118178.1|118378.1|118178.1|118356|118156|109
1638793500000|2021-12-06 12:25:00|118376.1|118176.1|118307.9|118207.9|118379.8|118231.3|118307.9|118160.5|90
1638793800000|2021-12-06 12:30:00|118308.4|118208.4|118338.8|118138.8|118340.5|118208.9|118291|118133|43
1638794100000|2021-12-06 12:35:00|118339.8|118139.8|118293|118193|118339.8|118193|118290|118139.8|7
1638794700000|2021-12-06 12:45:00|118289.2|118189.2|118372.3|118172.3|118377.8|118229.8|118289.2|118171.5|27
1638795000000|2021-12-06 12:50:00|118371.8|118171.8|118371.8|118171.8|118371.8|118171.8|118371.8|118171.8|1
1638795300000|2021-12-06 12:55:00|118373.3|118173.3|118377|118177|118378|118178|118373.3|118173.3|6
1638795600000|2021-12-06 13:00:00|118377.5|118177.5|118366.5|118166.5|118377.5|118206|118306|118163.5|6
1638795900000|2021-12-06 13:05:00|118278|118178|118339.9|118139.9|118348.1|118178|118275.1|118125.1|8
1638796500000|2021-12-06 13:15:00|118331.4|118131.4|118265.1|118165.1|118331.4|118165.1|118265.1|118119.5|8
1638796800000|2021-12-06 13:20:00|118319.5|118119.5|118350|118150|118365.1|118215.1|118276.2|118119.5|17
1638797700000|2021-12-06 13:35:00|118345.5|118145.5|118340|118140|118345.5|118145.5|118340|118140|2
1638798000000|2021-12-06 13:40:00|118284.5|118184.5|118285.1|118185.1|118285.1|118185.1|118275.5|118175.5|6
1638798600000|2021-12-06 13:50:00|118264.1|118164.1|118230|118130|118264.1|118164.1|118225|118125|12
1638798900000|2021-12-06 13:55:00|118235.1|118135.1|118230.1|118130.1|118286|118135.1|118230.1|118085.2|7
1638799200000|2021-12-06 14:00:00|118230|118130|118210|118110|118268.5|118130|118210|118064.2|16
1638799500000|2021-12-06 14:05:00|118205.5|118105.5|118190|118090|118248.9|118105.5|118176.5|118025.5|45
1638799800000|2021-12-06 14:10:00|118194|118094|118188.7|118088.7|118195|118095|118188.7|118088.7|10
1638800100000|2021-12-06 14:15:00|118193.3|118093.3|118208.7|118108.7|118212|118112|118193.3|118093.3|14
1638800400000|2021-12-06 14:20:00|118206.8|118106.8|118214.2|118114.2|118215.2|118115.2|118206.2|118106.2|13
1638800700000|2021-12-06 14:25:00|118262.2|118062.2|118271.8|118071.8|118273.8|118115.8|118215.8|118062.2|19
1638801000000|2021-12-06 14:30:00|118273.7|118073.7|118273.8|118173.8|118276.3|118176.3|118229.3|118073.7|28
1638801300000|2021-12-06 14:35:00|118273.5|118173.5|118308.7|118208.7|118313.8|118213.8|118273.5|118173.5|41
1638801600000|2021-12-06 14:40:00|118308.8|118208.8|118293|118193|118320.1|118208.8|118256.5|118093|67
1638801900000|2021-12-06 14:45:00|118296|118196|118289.3|118189.3|118313.5|118213.5|118289.3|118189.3|33
1638802200000|2021-12-06 14:50:00|118285.3|118185.3|118291.5|118091.5|118325|118206.8|118269|118069|71
1638802500000|2021-12-06 14:55:00|118292|118092|118292|118092|118292|118092|118292|118092|1
1638802800000|2021-12-06 15:00:00|118283.5|118083.5|118310.1|118110.1|118310.1|118152.7|118225|118079.4|13
1638803400000|2021-12-06 15:10:00|118309.4|118109.4|118300.1|118100.1|118309.4|118149.5|118249.5|118089.6|8
1638803700000|2021-12-06 15:15:00|118299|118099|118258|118058|118299|118109|118184|118045.5|55
1638804000000|2021-12-06 15:20:00|118257.5|118057.5|118239|118039|118270.3|118114.4|118214.4|118037|35
1638804300000|2021-12-06 15:25:00|118242|118042|118245.5|118045.5|118246.5|118046.5|118240.5|118040.5|13
1638804600000|2021-12-06 15:30:00|118244|118044|118248|118048|118248|118068|118165|118028|20
1638804900000|2021-12-06 15:35:00|118248.5|118048.5|118267.6|118067.6|118275.6|118133.8|118224.8|118041.5|32
1638805200000|2021-12-06 15:40:00|118224.8|118124.8|118280.5|118080.5|118284|118124.8|118208.7|118067.2|28
1638805500000|2021-12-06 15:45:00|118280|118080|118291|118091|118306.7|118106.7|118274|118074|37
1638805800000|2021-12-06 15:50:00|118286.5|118086.5|118210|118110|118315.1|118175|118210|118081.5|54
1638806100000|2021-12-06 15:55:00|118218.9|118118.9|118272.5|118072.5|118282.5|118122|118209.6|118065.5|39
1638806400000|2021-12-06 16:00:00|118271.5|118071.5|118195|118095|118277.5|118098.3|118195|118053.1|26
1638806700000|2021-12-06 16:05:00|118188|118088|118249.5|118049.5|118250.5|118088|118180|118037|19
1638807000000|2021-12-06 16:10:00|118249|118049|118260|118060|118265|118065|118247|118047|26
1638807300000|2021-12-06 16:15:00|118258.5|118058.5|118260.5|118060.5|118268.5|118125|118221.5|118050|10
1638807900000|2021-12-06 16:25:00|118259.5|118059.5|118243.1|118043.1|118259.5|118059.5|118242.6|118042.6|13
1638808200000|2021-12-06 16:30:00|118242.6|118042.6|118242.6|118042.6|118257|118057|118233.5|118033.5|28
1638808500000|2021-12-06 16:35:00|118242.1|118042.1|118241.1|118041.1|118242.6|118042.6|118241.1|118041.1|7
1638808800000|2021-12-06 16:40:00|118241.6|118041.6|118240.3|118040.3|118241.6|118041.6|118240.3|118040.3|5
1638809400000|2021-12-06 16:50:00|118240.8|118040.8|118256|118056|118256.5|118056.5|118240.8|118040.8|15
1638809700000|2021-12-06 16:55:00|118256.5|118056.5|118180|118080|118256.8|118080|118180|118020.1|22
1638810000000|2021-12-06 17:00:00|118181.5|118081.5|118181.5|118081.5|118186.5|118086.5|118181.5|118081.5|3
1638810300000|2021-12-06 17:05:00|118193.5|118093.5|118214|118114|118215|118115|118193.5|118093.5|11
1638810600000|2021-12-06 17:10:00|118214.5|118114.5|118209.5|118109.5|118216|118116|118208|118108|12
1638810900000|2021-12-06 17:15:00|118209|118109|118215|118115|118215|118115|118209|118109|12
1638811500000|2021-12-06 17:25:00|118254.6|118054.6|118183.5|118083.5|118254.6|118098.5|118176.8|118035|41
1638811800000|2021-12-06 17:30:00|118183|118083|118184|118084|118184|118084|118182|118082|8
1638812100000|2021-12-06 17:35:00|118183.5|118083.5|118222|118022|118227|118089.5|118167.5|118015.5|31
1638812400000|2021-12-06 17:40:00|118223|118023|118232.4|118032.4|118232.4|118032.4|118223|118023|15
1638813000000|2021-12-06 17:50:00|118238|118038|118255|118055|118259.5|118110.1|118210.1|118029.8|32
1638813300000|2021-12-06 17:55:00|118254.5|118054.5|118238.5|118038.5|118254.5|118054.5|118238.5|118038.5|22
1638813600000|2021-12-06 18:00:00|118238|118038|118232.5|118032.5|118238|118038|118232.5|118032.5|5
1638813900000|2021-12-06 18:05:00|118242.5|118042.5|118239.4|118039.4|118248.5|118048.5|118239.4|118039.4|17
1638814200000|2021-12-06 18:10:00|118239.9|118039.9|118253.1|118053.1|118254.6|118054.6|118239.7|118039.7|23
1638814500000|2021-12-06 18:15:00|118254.1|118054.1|118230.1|118130.1|118256|118130.1|118226|118054|9
1638814800000|2021-12-06 18:20:00|118230.9|118130.9|118317.1|118117.1|118341|118191|118230.9|118114.9|61
1638815100000|2021-12-06 18:25:00|118316.6|118116.6|118286.4|118086.4|118320.5|118120.5|118286.4|118086.4|32
1638815400000|2021-12-06 18:30:00|118286.6|118086.6|118301|118101|118307.6|118161.4|118258.9|118086.6|17
1638815700000|2021-12-06 18:35:00|118300.5|118100.5|118284.1|118084.1|118305.5|118105.5|118281.4|118081.4|34
1638816000000|2021-12-06 18:40:00|118284.6|118084.6|118295.6|118095.6|118296.1|118096.1|118284.6|118084.6|20
1638816300000|2021-12-06 18:45:00|118296.1|118096.1|118285.6|118085.6|118296.6|118096.6|118285.5|118085.5|11
1638816600000|2021-12-06 18:50:00|118281.8|118081.8|118287.6|118087.6|118296.5|118151.4|118248.7|118081.8|14
1638816900000|2021-12-06 18:55:00|118286.6|118086.6|118271.5|118071.5|118286.6|118086.6|118271.5|118071.5|28
1638817200000|2021-12-06 19:00:00|118273|118073|118272.6|118072.6|118273|118073|118269.5|118069.5|10
1638817500000|2021-12-06 19:05:00|118272.1|118072.1|118272.6|118072.6|118272.6|118072.6|118272.1|118072.1|2
1638817800000|2021-12-06 19:10:00|118274.6|118074.6|118274.6|118074.6|118274.6|118074.6|118274.6|118074.6|1
1638818100000|2021-12-06 19:15:00|118260.1|118060.1|118260|118060|118260.1|118060.1|118247.5|118047.5|6
1638818400000|2021-12-06 19:20:00|118255|118055|118255.4|118055.4|118255.4|118055.4|118255|118055|2
1638818700000|2021-12-06 19:25:00|118256.9|118056.9|118270.1|118070.1|118270.1|118070.1|118256.9|118056.9|6
1638819600000|2021-12-06 19:40:00|118270.9|118070.9|118230.4|118130.4|118270.9|118130.4|118225|118070.9|9
1638819900000|2021-12-06 19:45:00|118230.9|118130.9|118290|118090|118291|118135.5|118230.9|118085.5|26
1638820200000|2021-12-06 19:50:00|118285.4|118085.4|118251.4|118051.4|118285.4|118123|118215|118051.4|33
1638820500000|2021-12-06 19:55:00|118251.9|118051.9|118258.2|118058.2|118258.2|118058.2|118250|118050|5
1638835200000|2021-12-07 00:00:00|118257.5|117922.5|118213.7|118113.7|118282.8|118141.5|118192.5|117857.5|150
1638835500000|2021-12-07 00:05:00|118221.5|118121.5|118172.1|118072.1|118305.1|118165.1|118169.5|118069.5|188
1638835800000|2021-12-07 00:10:00|118164|118064|118273.1|118173.1|118279.1|118179.1|118162.1|118062.1|234
1638836100000|2021-12-07 00:15:00|118274.1|118174.1|118299.5|118199.5|118309.5|118209.5|118274.1|118174.1|211
1638836400000|2021-12-07 00:20:00|118298.1|118198.1|118314.5|118214.5|118347.4|118247.4|118298.1|118198.1|220
1638836700000|2021-12-07 00:25:00|118312.1|118212.1|118300.1|118200.1|118312.1|118212.1|118216.5|118116.5|261
1638837000000|2021-12-07 00:30:00|118305|118205|118288|118188|118329.5|118229.5|118268.4|118168.4|194
1638837300000|2021-12-07 00:35:00|118293.5|118193.5|118288.2|118188.2|118310.5|118210.5|118263.5|118163.5|131
1638837600000|2021-12-07 00:40:00|118286.7|118186.7|118323.1|118223.1|118335.5|118235.5|118269.4|118169.4|162
1638837900000|2021-12-07 00:45:00|118319.4|118219.4|118300|118200|118338|118238|118298.4|118198.4|128
1638838200000|2021-12-07 00:50:00|118300.4|118200.4|118323.1|118223.1|118333.1|118233.1|118291.4|118191.4|151
1638838500000|2021-12-07 00:55:00|118323.5|118223.5|118348.4|118248.4|118359|118259|118321.2|118221.2|145
1638838800000|2021-12-07 01:00:00|118349.1|118249.1|118360.5|118260.5|118395|118295|118348.4|118248.4|250
1638839100000|2021-12-07 01:05:00|118356.5|118256.5|118364.7|118264.7|118389.6|118289.6|118354.1|118254.1|208
1638839400000|2021-12-07 01:10:00|118361.1|118261.1|118336.4|118236.4|118383.1|118283.1|118333.7|118233.7|200
1638839700000|2021-12-07 01:15:00|118335.9|118235.9|118360.6|118260.6|118362.6|118262.6|118325.9|118225.9|208
1638840000000|2021-12-07 01:20:00|118361.1|118261.1|118388.4|118288.4|118388.4|118288.4|118338.4|118238.4|180
1638840300000|2021-12-07 01:25:00|118388.1|118288.1|118470.5|118370.5|118475|118375|118373.1|118273.1|203
1638840600000|2021-12-07 01:30:00|118469.1|118369.1|118460.5|118360.5|118493.6|118393.6|118433.5|118333.5|295
1638840900000|2021-12-07 01:35:00|118461|118361|118423.6|118323.6|118462.1|118362.1|118415.1|118315.1|139
1638841200000|2021-12-07 01:40:00|118417|118317|118429|118229|118444.5|118334.1|118394|118213.9|156
1638841500000|2021-12-07 01:45:00|118428.5|118228.5|118421|118221|118431|118287.1|118371.5|118188.4|189
1638841800000|2021-12-07 01:50:00|118420|118220|118290|118190|118421|118262|118290|118112.9|196
1638842100000|2021-12-07 01:55:00|118289.7|118189.7|118321.5|118221.5|118335|118224.5|118257.4|118108|245
1638842400000|2021-12-07 02:00:00|118321|118221|118300.2|118200.2|118341.5|118241.5|118290.5|118190.5|138
1638842700000|2021-12-07 02:05:00|118300.7|118200.7|118311.5|118211.5|118311.5|118211.5|118271.9|118171.9|128
1638843000000|2021-12-07 02:10:00|118310.5|118210.5|118336.4|118236.4|118348.1|118248.1|118309.5|118209.5|101
1638843300000|2021-12-07 02:15:00|118332|118232|118280.4|118180.4|118332|118232|118273.4|118173.4|163
1638843600000|2021-12-07 02:20:00|118280.9|118180.9|118274.9|118174.9|118298.5|118198.5|118249.4|118149.4|161
1638843900000|2021-12-07 02:25:00|118275.4|118175.4|118267|118167|118292.5|118192.5|118254|118154|132
1638844200000|2021-12-07 02:30:00|118266.5|118166.5|118292.1|118192.1|118292.1|118192.1|118262.6|118162.6|89
1638844500000|2021-12-07 02:35:00|118294.6|118194.6|118298.6|118198.6|118306.9|118206.9|118276.1|118176.1|91
1638844800000|2021-12-07 02:40:00|118296.7|118196.7|118311.9|118211.9|118333.1|118233.1|118288.7|118188.7|109
1638845100000|2021-12-07 02:45:00|118313.3|118213.3|118315.9|118215.9|118341.7|118241.7|118308.3|118208.3|89
1638845400000|2021-12-07 02:50:00|118316.7|118216.7|118326.3|118226.3|118327.9|118227.9|118316.4|118216.4|62
1638845700000|2021-12-07 02:55:00|118320.9|118220.9|118199.7|118099.7|118320.9|118220.9|118187.2|118048.4|242
1638846000000|2021-12-07 03:00:00|118201.8|118101.8|118244|118144|118254.5|118154.5|118198.4|118098.4|204
1638846300000|2021-12-07 03:05:00|118242.1|118142.1|118204|118104|118247.5|118147.5|118204|118104|144
1638846600000|2021-12-07 03:10:00|118207|118107|118184.5|118084.5|118214.5|118114.5|118175.4|118075.4|127
1638846900000|2021-12-07 03:15:00|118178.9|118078.9|118207|118107|118207|118107|118173.5|118073.5|40
1638847200000|2021-12-07 03:20:00|118208.3|118108.3|118195.4|118095.4|118211.1|118111.1|118162.6|118062.6|123
1638847500000|2021-12-07 03:25:00|118194.9|118094.9|118185.1|118085.1|118195.9|118095.9|118172.1|118072.1|54
1638847800000|2021-12-07 03:30:00|118190.6|118090.6|118207.4|118107.4|118212.4|118112.4|118174.6|118074.6|135
1638848100000|2021-12-07 03:35:00|118207|118107|118200.1|118100.1|118247.5|118147.5|118198.4|118098.4|120
1638848400000|2021-12-07 03:40:00|118200.4|118100.4|118209.4|118109.4|118210|118110|118186.4|118086.4|56
1638848700000|2021-12-07 03:45:00|118209|118109|118220.4|118120.4|118230.5|118130.5|118209|118109|33
1638849000000|2021-12-07 03:50:00|118220|118120|118213.4|118113.4|118221.5|118121.5|118197.1|118097.1|70
1638849300000|2021-12-07 03:55:00|118212.9|118112.9|118202.1|118102.1|118227.5|118127.5|118202.1|118102.1|62
1638849600000|2021-12-07 04:00:00|118201.4|118101.4|118176.5|118076.5|118214|118114|118176|118076|81
1638849900000|2021-12-07 04:05:00|118176.4|118076.4|118148.4|118048.4|118176.5|118076.5|118111|118011|201
1638850200000|2021-12-07 04:10:00|118149.9|118049.9|118163.5|118063.5|118168|118068|118138.5|118038.5|184
1638850500000|2021-12-07 04:15:00|118160.5|118060.5|118211.1|118111.1|118211.1|118111.1|118160.5|118060.5|94
1638850800000|2021-12-07 04:20:00|118209.5|118109.5|118202.1|118102.1|118235|118135|118199.5|118099.5|132
1638851100000|2021-12-07 04:25:00|118201.4|118101.4|118200.5|118100.5|118202.1|118102.1|118180.1|118080.1|72
1638851400000|2021-12-07 04:30:00|118201|118101|118210|118110|118211.5|118111.5|118194|118094|89
1638851700000|2021-12-07 04:35:00|118214.1|118114.1|118242.5|118142.5|118251.1|118151.1|118213.1|118113.1|70
1638852000000|2021-12-07 04:40:00|118241.5|118141.5|118239.5|118139.5|118242.5|118142.5|118219.1|118119.1|87
1638852300000|2021-12-07 04:45:00|118236.7|118136.7|118268.5|118168.5|118272.1|118172.1|118218.5|118118.5|117
1638852600000|2021-12-07 04:50:00|118266.5|118166.5|118249|118149|118266.5|118166.5|118242.1|118142.1|121
1638852900000|2021-12-07 04:55:00|118249.6|118149.6|118281.1|118181.1|118281.1|118181.1|118245|118145|90
1638853200000|2021-12-07 05:00:00|118280|118180|118250.5|118150.5|118280|118180|118248|118148|107
1638853500000|2021-12-07 05:05:00|118250|118150|118241.6|118141.6|118255.9|118155.9|118239.4|118139.4|102
1638853800000|2021-12-07 05:10:00|118240.9|118140.9|118177.4|118077.4|118243.5|118143.5|118177.4|118077.4|109
1638854100000|2021-12-07 05:15:00|118177.7|118077.7|118146.1|118046.1|118180|118080|118125.1|118025.1|133
1638854400000|2021-12-07 05:20:00|118146.5|118046.5|118063.5|117963.5|118163.5|118063.5|118057.5|117957.5|215
1638854700000|2021-12-07 05:25:00|118065.1|117965.1|118078.5|117978.5|118087.1|117987.1|118058.5|117958.5|147
1638855000000|2021-12-07 05:30:00|118082.1|117982.1|118143.5|118043.5|118143.5|118043.5|118082.1|117982.1|133
1638855300000|2021-12-07 05:35:00|118138.5|118038.5|118125|118025|118138.5|118038.5|118100.7|118000.7|128
1638855600000|2021-12-07 05:40:00|118122.1|118022.1|118079.1|117979.1|118125|118025|118065.5|117965.5|119
1638855900000|2021-12-07 05:45:00|118080.5|117980.5|118125|118025|118136.1|118036.1|118073.5|117973.5|175
1638856200000|2021-12-07 05:50:00|118124.5|118024.5|118102.1|118002.1|118126.1|118026.1|118100.5|118000.5|93
1638856500000|2021-12-07 05:55:00|118103.5|118003.5|118099.1|117999.1|118115|118015|118082.9|117982.9|104
1638856800000|2021-12-07 06:00:00|118103.5|118003.5|118039.1|117939.1|118105.1|118005.1|118033.4|117933.4|137
1638857100000|2021-12-07 06:05:00|118038.6|117938.6|118051.2|117951.2|118059.5|117959.5|118022|117922|151
1638857400000|2021-12-07 06:10:00|118054.1|117954.1|118078.4|117978.4|118078.5|117978.5|118037.9|117937.9|143
1638857700000|2021-12-07 06:15:00|118077.4|117977.4|118086|117986|118088.7|117988.7|118058.4|117958.4|113
1638858000000|2021-12-07 06:20:00|118083.5|117983.5|118076.1|117976.1|118108|118008|118071.4|117971.4|94
1638858300000|2021-12-07 06:25:00|118082.5|117982.5|118054.5|117954.5|118082.5|117982.5|118028|117928|151
1638858600000|2021-12-07 06:30:00|118052.1|117952.1|118050|117850|118057.5|117953.5|117975.5|117833.9|131
1638858900000|2021-12-07 06:35:00|118012.5|117912.5|118005|117905|118029.5|117929.5|118002.5|117902.5|65
1638859200000|2021-12-07 06:40:00|118005.6|117905.6|118023.6|117923.6|118027.4|117927.4|118005.6|117905.6|31
1638859500000|2021-12-07 06:45:00|118019.2|117919.2|118007|117907|118019.4|117919.4|118005.7|117905.7|18
1638859800000|2021-12-07 06:50:00|117997.5|117897.5|117919|117819|118001.5|117901.5|117919|117819|84
1638860100000|2021-12-07 06:55:00|117918|117818|117906|117806|117926.2|117826.2|117880.4|117780.4|105
1638860400000|2021-12-07 07:00:00|117907.1|117807.1|117917.2|117817.2|117918|117818|117878.4|117778.4|56
1638860700000|2021-12-07 07:05:00|117918.4|117818.4|117896.1|117796.1|117927.5|117827.5|117896.1|117796.1|26
1638861000000|2021-12-07 07:10:00|117894.5|117794.5|117834.9|117734.9|117898.8|117798.8|117814.4|117714.4|77
1638861300000|2021-12-07 07:15:00|117834.4|117734.4|117789.7|117689.7|117843.9|117743.9|117775.5|117675.5|89
1638861600000|2021-12-07 07:20:00|117794.1|117694.1|117790.1|117690.1|117798|117698|117778.9|117678.9|28
1638861900000|2021-12-07 07:25:00|117793.5|117693.5|117805|117705|117808.8|117708.8|117789.2|117689.2|24
1638862200000|2021-12-07 07:30:00|117808.8|117708.8|117805.9|117705.9|117823|117723|117805.9|117705.9|35
1638862500000|2021-12-07 07:35:00|117806.4|117706.4|117822.6|117722.6|117823.1|117723.1|117804.1|117704.1|66
1638862800000|2021-12-07 07:40:00|117822.1|117722.1|117878.1|117778.1|117932.5|117789|117820.2|117720.2|66
1638863100000|2021-12-07 07:45:00|117877.5|117777.5|117895|117795|117897.5|117797.5|117877.5|117777.5|41
1638863400000|2021-12-07 07:50:00|117894.6|117794.6|117859.6|117759.6|117912.6|117795|117848.6|117692.6|57
1638863700000|2021-12-07 07:55:00|117860.6|117760.6|117849.1|117749.1|117903|117762.6|117848.7|117692.7|71
1638864000000|2021-12-07 08:00:00|117849.5|117749.5|117892.9|117692.9|117922.7|117768.9|117840.6|117691|200
1638864300000|2021-12-07 08:05:00|117892.4|117692.4|117851.6|117751.6|117912|117757.6|117849.1|117691.1|119
1638864600000|2021-12-07 08:10:00|117852.1|117752.1|117826.5|117726.5|117870|117770|117826|117726|56
1638864900000|2021-12-07 08:15:00|117824.2|117724.2|117832.5|117732.5|117837.4|117737.4|117821.7|117721.7|23
1638865200000|2021-12-07 08:20:00|117833.5|117733.5|117828.9|117728.9|117833.5|117733.5|117828.9|117728.9|13
1638865500000|2021-12-07 08:25:00|117828.4|117728.4|117850.1|117750.1|117850.1|117750.1|117823.7|117723.7|63
1638865800000|2021-12-07 08:30:00|117850.7|117750.7|117845.1|117745.1|117892.2|117750.7|117805.1|117672|74
1638866100000|2021-12-07 08:35:00|117844.9|117744.9|117927.4|117727.4|117927.9|117777.3|117844.9|117711|67
1638866400000|2021-12-07 08:40:00|117927.9|117727.9|117957|117757|117957.5|117794.1|117854.2|117725.5|116
1638866700000|2021-12-07 08:45:00|117957.5|117757.5|117913.5|117813.5|117960|117813.5|117890.1|117747.1|74
1638867000000|2021-12-07 08:50:00|117914|117814|117901.5|117801.5|117989.5|117838|117898|117746.3|253
1638867300000|2021-12-07 08:55:00|117901.6|117801.6|117900.6|117800.6|117905.5|117805.5|117900.1|117800.1|94
1638867600000|2021-12-07 09:00:00|117901.1|117801.1|117941.2|117841.2|117982.8|117841.2|117896.5|117766|45
1638867900000|2021-12-07 09:05:00|117940.7|117840.7|118084.1|117884.1|118084.1|117925.8|117940.7|117816.8|47
1638868200000|2021-12-07 09:10:00|118083.6|117883.6|118049.5|117849.5|118083.6|117928.3|117987|117847|71
1638868500000|2021-12-07 09:15:00|118047.1|117847.1|118105.1|117905.1|118142.5|117989|118022.5|117845|58
1638868800000|2021-12-07 09:20:00|118100.7|117900.7|118052.5|117852.5|118101|117901|118015|117815|58
1638869100000|2021-12-07 09:25:00|118053|117853|118047.5|117847.5|118054|117884|117981.5|117822|30
1638869400000|2021-12-07 09:30:00|118048|117848|118031|117831|118050.5|117850.5|118031|117831|24
1638869700000|2021-12-07 09:35:00|118030.5|117830.5|118016|117816|118030.5|117830.5|118016|117816|22
1638870000000|2021-12-07 09:40:00|118016.5|117816.5|117976|117876|118034|117880|117972.5|117816.5|28
1638870300000|2021-12-07 09:45:00|117975.5|117875.5|117977.3|117877.3|117987.8|117887.8|117970|117870|9
1638870600000|2021-12-07 09:50:00|117978|117878|117918|117818|117978|117878|117915.5|117815.5|25
1638870900000|2021-12-07 09:55:00|117918.5|117818.5|117906.7|117806.7|117964.2|117823.5|117905.5|117752|34
1638871200000|2021-12-07 10:00:00|117907.4|117807.4|118006.5|117806.5|118006.5|117843.2|117907.2|117771.5|47
1638871500000|2021-12-07 10:05:00|118007|117807|118005.7|117805.7|118007|117807|118005.7|117805.7|12
1638871800000|2021-12-07 10:10:00|118007.2|117807.2|118011.1|117811.1|118013.5|117813.5|118007.2|117807.2|11
1638872700000|2021-12-07 10:25:00|118009.6|117809.6|118014.1|117814.1|118015.1|117815.1|118009.6|117809.6|8
1638873000000|2021-12-07 10:30:00|118006.5|117806.5|118010.5|117810.5|118012.7|117812.7|118006.5|117806.5|7
1638873300000|2021-12-07 10:35:00|118010.8|117810.8|117990|117790|118015.1|117815.1|117990|117790|11
1638873600000|2021-12-07 10:40:00|117990.1|117790.1|117995.1|117795.1|117995.1|117795.1|117990.1|117790.1|2
1638873900000|2021-12-07 10:45:00|117951.1|117851.1|117944.8|117844.8|117951.1|117851.1|117942.8|117842.8|21
1638874200000|2021-12-07 10:50:00|117947|117847|117950|117850|117951.3|117851.3|117947|117847|14
1638874500000|2021-12-07 10:55:00|117950.5|117850.5|118027.5|117827.5|118028|117855.7|117950.5|117810|22
1638874800000|2021-12-07 11:00:00|118029.5|117829.5|118016.3|117816.3|118029.5|117829.5|118016.3|117816.3|10
1638875100000|2021-12-07 11:05:00|118015.3|117815.3|117963.2|117763.2|118015.3|117871.2|117963.2|117763.2|37
1638875400000|2021-12-07 11:10:00|117970.5|117770.5|117977|117777|117995.1|117850.1|117949.1|117767|27
1638875700000|2021-12-07 11:15:00|117982.1|117782.1|117974.5|117774.5|117985.1|117785.1|117974.5|117774.5|5
1638876000000|2021-12-07 11:20:00|117995|117795|117997.5|117797.5|117999|117799|117995|117795|5
1638876300000|2021-12-07 11:25:00|117999.5|117799.5|118027|117827|118042.6|117860.1|117960.1|117799.5|16
1638876600000|2021-12-07 11:30:00|118033.5|117833.5|118047|117847|118047|117847|118033.5|117833.5|2
1638876900000|2021-12-07 11:35:00|118044.5|117844.5|118042|117842|118044.5|117844.5|118042|117842|2
1638877200000|2021-12-07 11:40:00|118043|117843|118014|117814|118054.2|117854.2|118014|117814|14
1638877500000|2021-12-07 11:45:00|118014.7|117814.7|118015.1|117815.1|118019|117819|118014.2|117814.2|6
1638877800000|2021-12-07 11:50:00|118005.1|117805.1|117996.1|117796.1|118005.1|117805.1|117994.5|117794.5|17
1638878100000|2021-12-07 11:55:00|117995.6|117795.6|118000|117800|118002.8|117802.8|117995.5|117795.5|8
1638878400000|2021-12-07 12:00:00|118005.1|117805.1|117995.1|117795.1|118010.2|117855.1|117950.1|117795.1|19
1638878700000|2021-12-07 12:05:00|117997.5|117797.5|117910.1|117810.1|118005.1|117840.1|117910.1|117785.5|31
1638879000000|2021-12-07 12:10:00|117910.2|117810.2|117980|117780|117980|117823.5|117910.1|117779|12
1638879300000|2021-12-07 12:15:00|117980.1|117780.1|117915.1|117815.1|117980.1|117823|117905.1|117764.5|14
1638879600000|2021-12-07 12:20:00|117908.6|117808.6|117960|117760|117964|117808.6|117908.6|117759.5|13
1638879900000|2021-12-07 12:25:00|117953.6|117753.6|117935|117735|117953.6|117753.6|117935|117735|4
1638880200000|2021-12-07 12:30:00|117940.5|117740.5|117925.1|117825.1|117967.6|117825.1|117895.1|117740.5|31
1638880500000|2021-12-07 12:35:00|117931.1|117831.1|118009.5|117809.5|118009.5|117843.7|117925.1|117804|13
1638880800000|2021-12-07 12:40:00|118010|117810|117950.1|117750.1|118010.1|117837.5|117912.1|117750.1|26
1638881100000|2021-12-07 12:45:00|117895.1|117795.1|117930.1|117730.1|117949|117795.1|117895.1|117724.5|19
1638881400000|2021-12-07 12:50:00|117885.1|117785.1|117895.1|117795.1|117940.5|117795.1|117885.1|117740.1|4
1638881700000|2021-12-07 12:55:00|117895|117795|117885.1|117785.1|117941.1|117795|117885.1|117739.5|5
1638882000000|2021-12-07 13:00:00|117931.6|117731.6|117870.1|117770.1|117931.6|117790.1|117865.1|117730.6|18
1638882300000|2021-12-07 13:05:00|117856.7|117756.7|117969.5|117769.5|117986.1|117837.6|117855.1|117755.1|72
1638882600000|2021-12-07 13:10:00|117970|117770|117875.1|117775.1|117970|117815.6|117874.4|117752.6|26
1638882900000|2021-12-07 13:15:00|117873.4|117773.4|117885.1|117785.1|117885.7|117785.7|117873.4|117773.4|16
1638883200000|2021-12-07 13:20:00|117943.5|117743.5|117960.6|117760.6|117960.6|117805.1|117875.1|117743.5|20
1638883500000|2021-12-07 13:25:00|117964.6|117764.6|117959.2|117759.2|118014.6|117853|117923.1|117757.2|36
1638883800000|2021-12-07 13:30:00|117958.7|117758.7|117971.1|117771.1|117991.5|117791.5|117957.1|117757.1|35
1638884100000|2021-12-07 13:35:00|117972.1|117772.1|117946.5|117846.5|118015.6|117867.1|117937.6|117772.1|51
1638884400000|2021-12-07 13:40:00|117949.2|117849.2|117995.7|117795.7|118010.2|117870.5|117940|117795.2|40
1638884700000|2021-12-07 13:45:00|117991.4|117791.4|117930.3|117830.3|117991.4|117833.2|117930.3|117788.9|6
1638885000000|2021-12-07 13:50:00|117930.2|117830.2|117922|117822|117932.1|117832.1|117921|117821|15
1638885300000|2021-12-07 13:55:00|117922.1|117822.1|117934.1|117834.1|117934.7|117834.7|117922.1|117822.1|20
1638885600000|2021-12-07 14:00:00|117934|117834|117983.5|117783.5|117986.5|117834|117927.5|117780.1|13
1638885900000|2021-12-07 14:05:00|117985|117785|117966.3|117866.3|117985|117866.3|117933.7|117784.5|17
1638886200000|2021-12-07 14:10:00|117961.3|117861.3|117970.4|117870.4|117970.4|117870.4|117928.5|117828.5|33
1638886500000|2021-12-07 14:15:00|117969.5|117869.5|118006.6|117806.6|118007.6|117880.4|117938.7|117793.7|31
1638886800000|2021-12-07 14:20:00|118006.1|117806.1|117993.5|117893.5|118040|117901|117957.5|117805.4|79
1638887100000|2021-12-07 14:25:00|117993|117893|118019|117819|118037.5|117893|117953|117799|47
1638887400000|2021-12-07 14:30:00|118016.2|117816.2|117964.2|117764.2|118016.2|117816.2|117959.4|117759.4|13
1638887700000|2021-12-07 14:35:00|117965.2|117765.2|117935|117835|117982.7|117836.3|117935|117749.8|9
1638888000000|2021-12-07 14:40:00|117933|117833|117923.8|117823.8|117940|117840|117923.8|117823.8|20
1638888300000|2021-12-07 14:45:00|117924.3|117824.3|117913.8|117813.8|117949.5|117834.8|117900.7|117749.5|40
1638888600000|2021-12-07 14:50:00|117953.7|117753.7|117969.6|117769.6|117971.6|117771.6|117947.2|117747.2|26
1638888900000|2021-12-07 14:55:00|117972.4|117772.4|117916|117816|117972.4|117817|117897.3|117772.4|10
1638889200000|2021-12-07 15:00:00|117902.3|117802.3|117886.5|117786.5|117914|117814|117886.5|117786.5|25
1638889500000|2021-12-07 15:05:00|117887|117787|117879.7|117779.7|117892.3|117792.3|117874.8|117774.8|38
1638889800000|2021-12-07 15:10:00|117877.3|117777.3|117900|117700|117900|117779|117834|117683.5|81
1638890100000|2021-12-07 15:15:00|117900.5|117700.5|117853|117753|117901|117760|117836.1|117689|52
1638890400000|2021-12-07 15:20:00|117854|117754|117857.3|117757.3|117907.4|117764|117846.4|117706.6|39
1638890700000|2021-12-07 15:25:00|117857.5|117757.5|117845.5|117745.5|117897.5|117757.5|117836|117695.9|67
1638891000000|2021-12-07 15:30:00|117846.3|117746.3|117841|117741|117846.3|117746.3|117834.8|117734.8|16
1638891300000|2021-12-07 15:35:00|117837|117737|117833.3|117733.3|117837|117737|117829.3|117729.3|13
1638891600000|2021-12-07 15:40:00|117835.8|117735.8|117824|117724|117837.5|117737.5|117820.3|117720.3|21
1638891900000|2021-12-07 15:45:00|117823.5|117723.5|117827|117727|117832|117732|117823|117723|33
1638892200000|2021-12-07 15:50:00|117873.8|117673.8|117817.5|117717.5|117873.8|117717.5|117803|117660|28
1638892500000|2021-12-07 15:55:00|117860|117660|117816.5|117716.5|117860|117731.8|117815.5|117658|27
1638892800000|2021-12-07 16:00:00|117815.5|117715.5|117871.8|117671.8|117871.8|117719.4|117805|117661.5|27
1638893100000|2021-12-07 16:05:00|117870|117670|117890.1|117690.1|117891|117722|117821.1|117670|16
1638893400000|2021-12-07 16:10:00|117889.6|117689.6|117910.8|117710.8|117921.2|117721.2|117886.2|117686.2|20
1638893700000|2021-12-07 16:15:00|117908.8|117708.8|117855|117755|117931.5|117785.1|117855|117708.8|18
1638894000000|2021-12-07 16:20:00|117912.5|117712.5|117870|117770|117924.5|117775|117855|117710.9|22
1638894300000|2021-12-07 16:25:00|117865|117765|117904.1|117704.1|117910.7|117765|117857.1|117692.8|29
1638894600000|2021-12-07 16:30:00|117902.6|117702.6|117902.3|117702.3|117902.6|117702.6|117902.3|117702.3|2
1638894900000|2021-12-07 16:35:00|117843.5|117743.5|117828.5|117728.5|117844.2|117744.2|117828.5|117728.5|15
1638895200000|2021-12-07 16:40:00|117828|117728|117865.6|117765.6|117865.6|117765.6|117823.5|117723.5|21
1638895500000|2021-12-07 16:45:00|117866.1|117766.1|117916.5|117716.5|117921.6|117766.1|117866.1|117696.1|56
1638895800000|2021-12-07 16:50:00|117917|117717|117918.7|117718.7|117918.7|117718.7|117912.7|117712.7|15
1638896100000|2021-12-07 16:55:00|117919.2|117719.2|117921.3|117721.3|117921.3|117721.3|117919.2|117719.2|6
1638896400000|2021-12-07 17:00:00|117930.4|117730.4|117935.7|117735.7|117935.7|117735.7|117930.4|117730.4|4
1638896700000|2021-12-07 17:05:00|117923.5|117723.5|117936.9|117736.9|117936.9|117736.9|117921.9|117721.9|8
1638897000000|2021-12-07 17:10:00|117936.4|117736.4|117946.8|117746.8|117946.8|117746.8|117933.3|117733.3|11
1638897300000|2021-12-07 17:15:00|117950.8|117750.8|117955.3|117755.3|117955.3|117755.3|117950.8|117750.8|6
1638897600000|2021-12-07 17:20:00|117955|117755|117964.7|117764.7|117971.8|117771.8|117955|117755|10
1638897900000|2021-12-07 17:25:00|117921|117821|118026.9|117826.9|118026.9|117850|117921|117788.7|40
1638898200000|2021-12-07 17:30:00|118027.6|117827.6|118018.1|117818.1|118028.5|117855.7|117953.7|117787.5|50
1638899400000|2021-12-07 17:50:00|117999.7|117799.7|118010.3|117810.3|118016.4|117816.4|117993.4|117793.4|29
1638899700000|2021-12-07 17:55:00|118009.8|117809.8|117991.8|117791.8|118047.2|117847.2|117983.5|117783.5|27
1638900000000|2021-12-07 18:00:00|117992.3|117792.3|117992.8|117792.8|117992.8|117792.8|117992.3|117792.3|2
1638900300000|2021-12-07 18:05:00|117991.5|117791.5|117986.5|117786.5|117991.5|117791.5|117986.5|117786.5|2
1638900600000|2021-12-07 18:10:00|117987.9|117787.9|117992.1|117792.1|117996.5|117796.5|117987.9|117787.9|9
1638901200000|2021-12-07 18:20:00|117989.6|117789.6|117982.8|117782.8|117992.1|117792.1|117979|117779|6
1638901800000|2021-12-07 18:30:00|117986.3|117786.3|117981.4|117781.4|117986.3|117786.3|117981.4|117781.4|3
1638902100000|2021-12-07 18:35:00|117976.8|117776.8|117971.4|117771.4|117976.8|117776.8|117971.4|117771.4|2
1638902400000|2021-12-07 18:40:00|117971.6|117771.6|117967.1|117767.1|117971.6|117771.6|117967.1|117767.1|7
1638902700000|2021-12-07 18:45:00|117966.6|117766.6|117910.1|117810.1|117970|117810.1|117905.1|117755.1|17
1638903300000|2021-12-07 18:55:00|117908.2|117808.2|117964|117764|117964|117813|117903.5|117739.8|13
1638903600000|2021-12-07 19:00:00|117963.5|117763.5|117960.1|117760.1|117963.5|117787.3|117887.3|117725.6|16
1638903900000|2021-12-07 19:05:00|117915.5|117815.5|117990|117790|118000|117839.2|117915.5|117771.5|44
1638904200000|2021-12-07 19:10:00|117990.1|117790.1|117940|117840|117990.1|117840.1|117940|117790|12
1638904500000|2021-12-07 19:15:00|117925.2|117825.2|117955|117755|117960.1|117825.2|117915.5|117755|15
1638905100000|2021-12-07 19:25:00|117954.5|117754.5|117953.5|117753.5|117955|117755|117953.5|117753.5|9
1638905400000|2021-12-07 19:30:00|117954.5|117754.5|117955|117755|117956.9|117756.9|117954.5|117754.5|4
1638905700000|2021-12-07 19:35:00|117955.5|117755.5|117960|117760|117960|117760|117955.5|117755.5|9
1638906000000|2021-12-07 19:40:00|117960.4|117760.4|117964|117764|117965|117765|117960.4|117760.4|10
1638906300000|2021-12-07 19:45:00|117963.5|117763.5|117964|117764|117964|117764|117963.5|117763.5|2
1638906600000|2021-12-07 19:50:00|117964.5|117764.5|117965|117765|117965.5|117765.5|117964.5|117764.5|4
1638921600000|2021-12-08 00:00:00|117856.5|117656.5|117913.4|117713.4|117950.8|117721.9|117856.5|117656.5|144
1638921900000|2021-12-08 00:05:00|117924.9|117724.9|117804|117704|117942.5|117836.4|117796.4|117696.4|255
1638922200000|2021-12-08 00:10:00|117796.4|117696.4|117771.4|117671.4|117807.5|117707.5|117750.5|117650.5|296
1638922500000|2021-12-08 00:15:00|117770|117670|117712.5|117612.5|117780.5|117680.5|117706.1|117606.1|219
1638922800000|2021-12-08 00:20:00|117717.5|117617.5|117748|117648|117761.9|117661.9|117672.5|117572.5|235
1638923100000|2021-12-08 00:25:00|117753.5|117653.5|117770.9|117670.9|117800.4|117700.4|117753.5|117653.5|189
1638923400000|2021-12-08 00:30:00|117773.6|117673.6|117761.5|117661.5|117790.4|117690.4|117748.9|117648.9|155
1638923700000|2021-12-08 00:35:00|117763.4|117663.4|117771.5|117671.5|117771.5|117671.5|117727|117627|45
1638924000000|2021-12-08 00:40:00|117766.5|117666.5|117765.5|117665.5|117767.5|117667.5|117742.5|117642.5|93
1638924300000|2021-12-08 00:45:00|117766.5|117666.5|117811.5|117711.5|117811.5|117711.5|117765.5|117665.5|90
1638924600000|2021-12-08 00:50:00|117810.1|117710.1|117825.5|117725.5|117825.5|117725.5|117784.5|117684.5|149
1638924900000|2021-12-08 00:55:00|117825.1|117725.1|117794.1|117694.1|117835.5|117735.5|117784.5|117684.5|181
1638925200000|2021-12-08 01:00:00|117794.5|117694.5|117796.1|117696.1|117808.5|117708.5|117764.5|117664.5|148
1638925500000|2021-12-08 01:05:00|117794.5|117694.5|117794.1|117694.1|117803.1|117703.1|117765.5|117665.5|187
1638925800000|2021-12-08 01:10:00|117795|117695|117726.1|117626.1|117800.7|117700.7|117724.5|117624.5|163
1638926100000|2021-12-08 01:15:00|117722.1|117622.1|117701|117601|117722.1|117622.1|117678|117578|282
1638926400000|2021-12-08 01:20:00|117704.5|117604.5|117648.4|117548.4|117719.7|117619.7|117646.1|117546.1|237
1638926700000|2021-12-08 01:25:00|117648|117548|117679|117579|117679|117579|117642.6|117542.6|202
1638927000000|2021-12-08 01:30:00|117678.5|117578.5|117656.2|117556.2|117704.1|117604.1|117656.2|117556.2|269
1638927300000|2021-12-08 01:35:00|117657.2|117557.2|117666.7|117566.7|117681.1|117581.1|117654.7|117554.7|219
1638927600000|2021-12-08 01:40:00|117666.3|117566.3|117685|117585|117695|117595|117644.7|117544.7|199
1638927900000|2021-12-08 01:45:00|117684.5|117584.5|117687.4|117587.4|117693|117593|117656.6|117556.6|205
1638928200000|2021-12-08 01:50:00|117686|117586|117714.5|117614.5|117723.1|117623.1|117682.5|117582.5|256
1638928500000|2021-12-08 01:55:00|117715|117615|117744.5|117644.5|117754.5|117654.5|117700.9|117600.9|188
1638928800000|2021-12-08 02:00:00|117733.5|117633.5|117724.5|117624.5|117735|117635|117707.4|117607.4|168
1638929100000|2021-12-08 02:05:00|117725.1|117625.1|117686|117586|117738.5|117638.5|117684.1|117584.1|159
1638929400000|2021-12-08 02:10:00|117687.3|117587.3|117690.1|117590.1|117728|117628|117683.8|117583.8|161
1638929700000|2021-12-08 02:15:00|117694.9|117594.9|117667.7|117567.7|117700.1|117600.1|117640.5|117540.5|304
1638930000000|2021-12-08 02:20:00|117665.5|117565.5|117665.5|117565.5|117680.9|117580.9|117655|117555|167
1638930300000|2021-12-08 02:25:00|117665.1|117565.1|117686|117586|117704.5|117604.5|117653.5|117553.5|255
1638930600000|2021-12-08 02:30:00|117687|117587|117684.5|117584.5|117699.5|117599.5|117654.5|117554.5|170
1638930900000|2021-12-08 02:35:00|117683.3|117583.3|117654.5|117554.5|117684.6|117584.6|117654.5|117554.5|79
1638931200000|2021-12-08 02:40:00|117654.1|117554.1|117645.5|117545.5|117675|117575|117637.9|117537.9|168
1638931500000|2021-12-08 02:45:00|117646|117546|117647|117547|117665.1|117565.1|117629.1|117529.1|171
1638931800000|2021-12-08 02:50:00|117646.5|117546.5|117644.3|117544.3|117656.6|117556.6|117640.9|117540.9|131
1638932100000|2021-12-08 02:55:00|117642.7|117542.7|117651|117551|117655|117555|117634.5|117534.5|78
1638932400000|2021-12-08 03:00:00|117650.3|117550.3|117644.7|117544.7|117675.5|117575.5|117628.9|117528.9|158
1638932700000|2021-12-08 03:05:00|117643.1|117543.1|117627.5|117527.5|117658.5|117558.5|117627.1|117527.1|99
1638933000000|2021-12-08 03:10:00|117627.1|117527.1|117633.5|117533.5|117651.1|117551.1|117627.1|117527.1|56
1638933300000|2021-12-08 03:15:00|117640.7|117540.7|117642.5|117542.5|117656.8|117556.8|117636|117536|151
1638933600000|2021-12-08 03:20:00|117641.6|117541.6|117637.1|117537.1|117649.5|117549.5|117637.1|117537.1|111
1638933900000|2021-12-08 03:25:00|117634.5|117534.5|117642.5|117542.5|117642.5|117542.5|117632.1|117532.1|25
1638934200000|2021-12-08 03:30:00|117645.1|117545.1|117642.1|117542.1|117645.1|117545.1|117633.1|117533.1|54
1638934500000|2021-12-08 03:35:00|117642.5|117542.5|117662.5|117562.5|117663.5|117563.5|117642.1|117542.1|108
1638934800000|2021-12-08 03:40:00|117662.4|117562.4|117649.7|117549.7|117680.4|117580.4|117649.7|117549.7|61
1638935100000|2021-12-08 03:45:00|117650|117550|117640.1|117540.1|117653.5|117553.5|117635|117535|42
1638935400000|2021-12-08 03:50:00|117639.6|117539.6|117626.5|117526.5|117640.1|117540.1|117625|117525|72
1638935700000|2021-12-08 03:55:00|117627|117527|117630.4|117530.4|117631|117531|117626.5|117526.5|85
1638936000000|2021-12-08 04:00:00|117631|117531|117663.5|117563.5|117663.5|117563.5|117630.4|117530.4|108
1638936300000|2021-12-08 04:05:00|117659.2|117559.2|117692.1|117592.1|117695.1|117595.1|117652|117552|124
1638936600000|2021-12-08 04:10:00|117701.1|117601.1|117701.3|117601.3|117714.6|117614.6|117688.7|117588.7|110
1638936900000|2021-12-08 04:15:00|117700.1|117600.1|117665.1|117565.1|117701.7|117601.7|117645.4|117545.4|174
1638937200000|2021-12-08 04:20:00|117664.6|117564.6|117633.1|117533.1|117670.5|117570.5|117627.7|117527.7|54
1638937500000|2021-12-08 04:25:00|117633.6|117533.6|117648.4|117548.4|117664.1|117564.1|117627.4|117527.4|72
1638937800000|2021-12-08 04:30:00|117649.1|117549.1|117758.9|117658.9|117793|117693|117648.4|117548.4|178
1638938100000|2021-12-08 04:35:00|117757.9|117657.9|117761|117661|117779.1|117679.1|117738|117638|81
1638938400000|2021-12-08 04:40:00|117761.5|117661.5|117770|117670|117815.4|117715.4|117761.5|117661.5|102
1638938700000|2021-12-08 04:45:00|117771.5|117671.5|117800|117700|117807.5|117707.5|117765.5|117665.5|65
1638939000000|2021-12-08 04:50:00|117796.5|117696.5|117857|117757|117857|117757|117778.9|117678.9|134
1638939300000|2021-12-08 04:55:00|117857.4|117757.4|117853.1|117753.1|117878.9|117778.9|117832.4|117732.4|136
1638939600000|2021-12-08 05:00:00|117852.1|117752.1|117860|117760|117860|117760|117828.5|117728.5|97
1638939900000|2021-12-08 05:05:00|117849.1|117749.1|117840.9|117740.9|117858|117758|117830|117730|175
1638940200000|2021-12-08 05:10:00|117843.5|117743.5|117805|117705|117848.8|117748.8|117803|117703|106
1638940500000|2021-12-08 05:15:00|117803.4|117703.4|117825|117725|117830.1|117730.1|117803.4|117703.4|109
1638940800000|2021-12-08 05:20:00|117823.6|117723.6|117800|117700|117828|117725.5|117757|117623.5|110
1638941100000|2021-12-08 05:25:00|117805|117705|117782.5|117682.5|117813.5|117713.5|117770.1|117670.1|167
1638941400000|2021-12-08 05:30:00|117784.1|117684.1|117772.9|117672.9|117793.5|117693.5|117769.5|117669.5|113
1638941700000|2021-12-08 05:35:00|117772.5|117672.5|117781.2|117681.2|117789.1|117689.1|117752.5|117652.5|54
1638942000000|2021-12-08 05:40:00|117785|117685|117785|117685|117795.9|117695.9|117778|117678|92
1638942300000|2021-12-08 05:45:00|117784.6|117684.6|117782.5|117682.5|117801.4|117701.4|117771.5|117671.5|85
1638942600000|2021-12-08 05:50:00|117783.6|117683.6|117759.4|117659.4|117791.4|117691.4|117755.5|117655.5|37
1638942900000|2021-12-08 05:55:00|117761.1|117661.1|117714.5|117614.5|117762.1|117662.1|117712.1|117612.1|137
1638943200000|2021-12-08 06:00:00|117715|117615|117726.5|117626.5|117739.6|117639.6|117698.5|117598.5|122
1638943500000|2021-12-08 06:05:00|117727.4|117627.4|117731.1|117631.1|117733.1|117633.1|117713|117613|78
1638943800000|2021-12-08 06:10:00|117729.4|117629.4|117747.2|117647.2|117760.1|117660.1|117728.9|117628.9|79
1638944100000|2021-12-08 06:15:00|117746.7|117646.7|117759.2|117659.2|117761|117661|117741.6|117641.6|76
1638944400000|2021-12-08 06:20:00|117758.2|117658.2|117725.2|117625.2|117759.2|117659.2|117723.9|117623.9|135
1638944700000|2021-12-08 06:25:00|117725.4|117625.4|117664.1|117564.1|117745.9|117645.9|117654.1|117554.1|192
1638945000000|2021-12-08 06:30:00|117666.2|117566.2|117670.5|117570.5|117720.5|117620.5|117651|117502.5|118
1638945300000|2021-12-08 06:35:00|117670|117570|117749|117549|117752.5|117604.5|117669.5|117549|63
1638945600000|2021-12-08 06:40:00|117750|117550|117641.5|117541.5|117752|117605|117630|117518.4|107
1638945900000|2021-12-08 06:45:00|117642|117542|117646.1|117546.1|117650|117550|117627.5|117527.5|63
1638946200000|2021-12-08 06:50:00|117647.5|117547.5|117665.6|117565.6|117674.9|117574.9|117647.5|117547.5|54
1638946500000|2021-12-08 06:55:00|117665.1|117565.1|117650.5|117550.5|117669|117569|117650.5|117550.5|48
1638946800000|2021-12-08 07:00:00|117650|117550|117670.5|117570.5|117682.4|117582.4|117645|117545|132
1638947100000|2021-12-08 07:05:00|117674.5|117574.5|117732.9|117532.9|117740.3|117601.1|117670.5|117532.9|61
1638947400000|2021-12-08 07:10:00|117733.3|117533.3|117700|117600|117740.6|117610.5|117675|117532.9|82
1638947700000|2021-12-08 07:15:00|117705|117605|117737.5|117637.5|117737.5|117637.5|117705|117605|19
1638948000000|2021-12-08 07:20:00|117735|117635|117741.5|117641.5|117741.5|117641.5|117735|117635|22
1638948300000|2021-12-08 07:25:00|117742|117642|117751.5|117651.5|117753.5|117653.5|117738.5|117638.5|35
1638948600000|2021-12-08 07:30:00|117750.9|117650.9|117708.9|117608.9|117758.5|117658.5|117707.6|117607.6|91
1638948900000|2021-12-08 07:35:00|117708.4|117608.4|117709.5|117609.5|117759.4|117622.1|117682.5|117543.9|124
1638949200000|2021-12-08 07:40:00|117708.1|117608.1|117737.9|117637.9|117811.5|117651.9|117708.1|117591.7|107
1638949500000|2021-12-08 07:45:00|117735|117635|117742.6|117642.6|117742.6|117642.6|117732.6|117632.6|37
1638949800000|2021-12-08 07:50:00|117742.1|117642.1|117841.5|117641.5|117849.1|117691.5|117736.5|117610|159
1638950100000|2021-12-08 07:55:00|117842.5|117642.5|117840.3|117640.3|117854.4|117700.4|117775.3|117625|291
1638950400000|2021-12-08 08:00:00|117840.8|117640.8|117770.6|117670.6|117847.1|117694|117767.1|117617.1|272
1638950700000|2021-12-08 08:05:00|117771.6|117671.6|117832.5|117632.5|117859.1|117678.5|117720.4|117620.4|115
1638951000000|2021-12-08 08:10:00|117834.3|117634.3|117796.5|117696.5|117838.7|117696.5|117786.9|117632.5|43
1638951300000|2021-12-08 08:15:00|117795.4|117695.4|117886|117786|117935|117786.4|117795.4|117688.6|120
1638951600000|2021-12-08 08:20:00|117890.5|117790.5|117862.9|117762.9|117935.9|117802.1|117858.5|117723.9|95
1638951900000|2021-12-08 08:25:00|117862.4|117762.4|117860.1|117760.1|117920.6|117768|117855|117717.5|107
1638952200000|2021-12-08 08:30:00|117858.6|117758.6|117852.5|117652.5|117898|117760|117807.5|117652|71
1638952500000|2021-12-08 08:35:00|117852|117652|117869|117669|117870.1|117670.1|117851.5|117651.5|138
1638952800000|2021-12-08 08:40:00|117869.5|117669.5|117910|117710|117910.5|117738.5|117838.5|117663|117
1638953100000|2021-12-08 08:45:00|117910.5|117710.5|117846|117746|118044|117840|117842|117702.5|239
1638953400000|2021-12-08 08:50:00|117846.5|117746.5|117833.5|117733.5|117864.5|117764.5|117833.5|117733.5|113
1638953700000|2021-12-08 08:55:00|117834|117734|117811.5|117711.5|117849.5|117749.5|117811|117711|250
1638954000000|2021-12-08 09:00:00|117812|117712|117834.8|117734.8|117891.3|117748|117811.5|117687.8|64
1638954300000|2021-12-08 09:05:00|117838.1|117738.1|117777.4|117677.4|117885.1|117738.8|117777.4|117677.4|29
1638954600000|2021-12-08 09:10:00|117773.4|117673.4|117790|117690|117815.1|117690|117767.5|117567.5|72
1638954900000|2021-12-08 09:15:00|117786.7|117686.7|117834.5|117634.5|117834.5|117699|117720|117615|76
1638955200000|2021-12-08 09:20:00|117834|117634|117883.6|117683.6|117883.6|117705|117790|117634|44
1638955500000|2021-12-08 09:25:00|117883.8|117683.8|117880.1|117680.1|117884.8|117684.8|117877.5|117677.5|18
1638955800000|2021-12-08 09:30:00|117879|117679|117885.1|117685.1|117887.2|117740.1|117828.5|117675.5|20
1638956100000|2021-12-08 09:35:00|117835|117735|117830.1|117730.1|117835|117735|117830.1|117730.1|3
1638956400000|2021-12-08 09:40:00|117829.4|117729.4|117785|117685|117830.1|117730.1|117785|117685|18
1638956700000|2021-12-08 09:45:00|117775.2|117675.2|117806.9|117706.9|117806.9|117706.9|117775.2|117675.2|8
1638957300000|2021-12-08 09:55:00|117803.1|117703.1|117836.5|117636.5|117838|117703.1|117782|117632.5|22
1638957600000|2021-12-08 10:00:00|117836|117636|117851.3|117651.3|117851.3|117651.3|117836|117636|7
1638957900000|2021-12-08 10:05:00|117852.3|117652.3|117781.9|117681.9|117852.3|117707.1|117781.9|117647.5|10
1638958200000|2021-12-08 10:10:00|117783.9|117683.9|117788.6|117688.6|117789.1|117689.1|117783.9|117683.9|4
1638958500000|2021-12-08 10:15:00|117789.1|117689.1|117783.2|117683.2|117794.1|117694.1|117782.7|117682.7|16
1638958800000|2021-12-08 10:20:00|117783.7|117683.7|117791.4|117691.4|117792.4|117692.4|117783.7|117683.7|12
1638959100000|2021-12-08 10:25:00|117790.9|117690.9|117793.5|117693.5|117808.4|117708.4|117790|117690|44
1638959400000|2021-12-08 10:30:00|117793|117693|117794|117694|117794|117694|117789.7|117689.7|16
1638959700000|2021-12-08 10:35:00|117792.5|117692.5|117795.5|117695.5|117803.2|117703.2|117790.3|117690.3|23
1638960000000|2021-12-08 10:40:00|117797|117697|117840.5|117740.5|117840.5|117740.5|117797|117697|61
1638960300000|2021-12-08 10:45:00|117840|117740|117814.5|117714.5|117840|117740|117805.5|117705.5|57
1638960600000|2021-12-08 10:50:00|117814|117714|117780|117680|117814|117714|117780|117680|35
1638960900000|2021-12-08 10:55:00|117779.5|117679.5|117772.4|117672.4|117781.9|117681.9|117771.5|117671.5|29
1638961200000|2021-12-08 11:00:00|117767.5|117667.5|117770|117670|117770|117670|117763|117663|13
1638961500000|2021-12-08 11:05:00|117766.5|117666.5|117775.1|117675.1|117778.5|117678.5|117766.5|117666.5|16
1638961800000|2021-12-08 11:10:00|117775.2|117675.2|117775|117675|117776.1|117676.1|117773.9|117673.9|6
1638962100000|2021-12-08 11:15:00|117775.5|117675.5|117780.1|117680.1|117780.1|117680.1|117775.5|117675.5|5
1638962400000|2021-12-08 11:20:00|117776.1|117676.1|117775.1|117675.1|117777.5|117677.5|117775.1|117675.1|3
1638962700000|2021-12-08 11:25:00|117775.7|117675.7|117783.9|117683.9|117785.1|117685.1|117775.1|117675.1|11
1638963000000|2021-12-08 11:30:00|117783.4|117683.4|117783.9|117683.9|117783.9|117683.9|117783.4|117683.4|2
1638963300000|2021-12-08 11:35:00|117783.4|117683.4|117788.7|117688.7|117790.2|117690.2|117783.4|117683.4|9
1638963600000|2021-12-08 11:40:00|117785.7|117685.7|117795.2|117695.2|117859.5|117695.5|117785|117658|20
1638963900000|2021-12-08 11:45:00|117793.4|117693.4|117841.5|117641.5|117870.1|117715.5|117793.4|117641|37
1638964200000|2021-12-08 11:50:00|117842|117642|117806.5|117606.5|117842.5|117642.5|117806.3|117606.3|31
1638964500000|2021-12-08 11:55:00|117806|117606|117810.1|117610.1|117810.2|117610.2|117805|117605|10
1638964800000|2021-12-08 12:00:00|117805.1|117605.1|117740.5|117540.5|117820|117620|117715.1|117515.1|41
1638965100000|2021-12-08 12:05:00|117743|117543|117775|117575|117775|117575|117743|117543|23
1638965400000|2021-12-08 12:10:00|117769.1|117569.1|117725|117525|117776.2|117576.2|117725|117525|34
1638966000000|2021-12-08 12:20:00|117724|117524|117775.1|117575.1|117775.1|117575.1|117724|117524|10
1638966300000|2021-12-08 12:25:00|117767|117567|117750|117550|117775.1|117575.1|117750|117550|39
1638966600000|2021-12-08 12:30:00|117760|117560|117730.1|117530.1|117775.1|117595|117680|117530.1|20
1638966900000|2021-12-08 12:35:00|117690.4|117590.4|117675|117575|117765.1|117608.5|117670|117530|54
1638967200000|2021-12-08 12:40:00|117720.1|117520.1|117720.1|117520.1|117720.1|117520.1|117720|117520|3
1638967500000|2021-12-08 12:45:00|117720.5|117520.5|117725|117525|117733.1|117533.1|117720.5|117520.5|8
1638967800000|2021-12-08 12:50:00|117727.1|117527.1|117775|117575|117785.1|117605.1|117705.1|117527.1|45
1638968100000|2021-12-08 12:55:00|117783.1|117583.1|117768.5|117568.5|117785.1|117585.1|117762.5|117562.5|31
1638968400000|2021-12-08 13:00:00|117769|117569|117690|117590|117770.1|117590|117690|117569|4
1638968700000|2021-12-08 13:05:00|117689.9|117589.9|117663.9|117563.9|117718.5|117589.9|117658.9|117517|19
1638969000000|2021-12-08 13:10:00|117662.9|117562.9|117635|117535|117704.5|117565|117635|117495.1|25
1638969300000|2021-12-08 13:15:00|117635.2|117535.2|117637.2|117537.2|117637.7|117537.7|117635.2|117535.2|10
1638969600000|2021-12-08 13:20:00|117638.4|117538.4|117643.2|117543.2|117649.4|117549.4|117638.4|117538.4|42
1638969900000|2021-12-08 13:25:00|117642.7|117542.7|117708.5|117508.5|117708.5|117557|117628.4|117507|27
1638970200000|2021-12-08 13:30:00|117709.5|117509.5|117658.1|117558.1|117718.1|117559.1|117658.1|117501.5|38
1638970500000|2021-12-08 13:35:00|117651.2|117551.2|117630.3|117530.3|117653.5|117553.5|117629.8|117529.8|16
1638970800000|2021-12-08 13:40:00|117630.8|117530.8|117618.5|117518.5|117630.8|117530.8|117616.7|117516.7|14
1638971100000|2021-12-08 13:45:00|117619.5|117519.5|117636|117536|117636|117536|117619.5|117519.5|20
1638971400000|2021-12-08 13:50:00|117685.5|117485.5|117630|117530|117685.5|117531|117630|117482|6
1638971700000|2021-12-08 13:55:00|117630.1|117530.1|117600.1|117500.1|117630.1|117530.1|117581|117481|27
1638972000000|2021-12-08 14:00:00|117600|117500|117680.1|117480.1|117680.1|117535|117600|117479.5|19
1638972300000|2021-12-08 14:05:00|117635.5|117535.5|117640|117540|117649.5|117549.5|117635.5|117535.5|10
1638972600000|2021-12-08 14:10:00|117634.4|117534.4|117625|117525|117634.4|117534.4|117625|117525|3
1638972900000|2021-12-08 14:15:00|117630|117530|117643|117543|117643|117543|117630|117530|12
1638973200000|2021-12-08 14:20:00|117640|117540|117700.1|117500.1|117708.5|117558|117640|117500.1|38
1638973500000|2021-12-08 14:25:00|117696.5|117496.5|117685.1|117485.1|117696.5|117496.5|117685|117485|10
1638973800000|2021-12-08 14:30:00|117684.6|117484.6|117630|117530|117684.6|117530|117630|117482.6|5
1638974100000|2021-12-08 14:35:00|117625|117525|117670|117570|117670|117570|117624.8|117524.8|12
1638974400000|2021-12-08 14:40:00|117667|117567|117695.1|117495.1|117705|117567|117654.5|117487|46
1638974700000|2021-12-08 14:45:00|117694.1|117494.1|117689|117489|117694.1|117494.1|117689|117489|4
1638975000000|2021-12-08 14:50:00|117688.5|117488.5|117610|117410|117690.5|117490.5|117545.1|117388.1|74
1638975300000|2021-12-08 14:55:00|117609.5|117409.5|117654.6|117454.6|117654.6|117454.6|117609.5|117409.5|28
1638975600000|2021-12-08 15:00:00|117654.1|117454.1|117538.5|117438.5|117654.1|117465.6|117534.9|117388.5|61
1638975900000|2021-12-08 15:05:00|117538|117438|117551.6|117351.6|117566.1|117438.5|117510|117351.6|46
1638976200000|2021-12-08 15:10:00|117551.1|117351.1|117558.9|117358.9|117563.7|117413.2|117492.5|117342.6|45
1638976500000|2021-12-08 15:15:00|117558.4|117358.4|117538.1|117338.1|117560.6|117408.7|117478.5|117323.1|30
1638976800000|2021-12-08 15:20:00|117538.6|117338.6|117480.5|117280.5|117538.6|117360|117426.9|117272|35
1638977100000|2021-12-08 15:25:00|117475.1|117275.1|117488.3|117288.3|117489.3|117289.3|117475.1|117275.1|9
1638977400000|2021-12-08 15:30:00|117487.8|117287.8|117408.3|117208.3|117488.8|117320.1|117371|117198.4|57
1638977700000|2021-12-08 15:35:00|117427.1|117227.1|117449.5|117249.5|117449.5|117305.1|117363|117195|67
1638978000000|2021-12-08 15:40:00|117450|117250|117440|117240|117451.5|117301.6|117369.6|117220.5|59
1638978300000|2021-12-08 15:45:00|117440.5|117240.5|117495.1|117295.1|117522.9|117345|117406.5|117238.4|81
1638978600000|2021-12-08 15:50:00|117500.1|117300.1|117468.7|117268.7|117532.9|117345|117419.6|117268.7|47
1638978900000|2021-12-08 15:55:00|117408.3|117308.3|117464.5|117264.5|117469.1|117314.2|117401.3|117260.5|23
1638979200000|2021-12-08 16:00:00|117468|117268|117473.1|117273.1|117475.1|117275.1|117454.5|117254.5|29
1638979500000|2021-12-08 16:05:00|117472.6|117272.6|117472|117272|117472.6|117320|117420|117262.5|12
1638979800000|2021-12-08 16:10:00|117472.5|117272.5|117462.5|117262.5|117472.5|117319|117415.5|117262.5|5
1638980100000|2021-12-08 16:15:00|117463|117263|117472.5|117272.5|117479|117320.4|117420|117263|11
1638980400000|2021-12-08 16:20:00|117472|117272|117469.1|117269.1|117472|117272|117468.3|117268.3|9
1638981300000|2021-12-08 16:35:00|117461.1|117261.1|117431.6|117231.6|117469.1|117299|117383.5|117231|40
1638981900000|2021-12-08 16:45:00|117431.1|117231.1|117430.6|117230.6|117431.1|117231.1|117430.6|117230.6|2
1638982500000|2021-12-08 16:55:00|117431|117231|117430.6|117230.6|117434.3|117293.2|117376.5|117222|34
1638982800000|2021-12-08 17:00:00|117380.1|117280.1|117396.4|117196.4|117432.5|117280.7|117377.8|117196.4|25
1638983100000|2021-12-08 17:05:00|117398.8|117198.8|117409.9|117209.9|117411.9|117211.9|117393|117193|27
1638983400000|2021-12-08 17:10:00|117402.8|117202.8|117405.3|117205.3|117405.3|117205.3|117402.8|117202.8|5
1638983700000|2021-12-08 17:15:00|117404.8|117204.8|117397.8|117197.8|117441.8|117241.8|117392.7|117192.7|40
1638984000000|2021-12-08 17:20:00|117398.3|117198.3|117311.5|117111.5|117398.3|117217.3|117295.5|117095.5|30
1638984300000|2021-12-08 17:25:00|117312.9|117112.9|117312.9|117112.9|117315.1|117115.1|117312.9|117112.9|3
1638984600000|2021-12-08 17:30:00|117312.5|117112.5|117322.9|117122.9|117325.2|117125.2|117312.5|117112.5|11
1638984900000|2021-12-08 17:35:00|117312.1|117112.1|117317.9|117117.9|117329.2|117129.2|117312.1|117112.1|4
1638985800000|2021-12-08 17:50:00|117330|117130|117330|117130|117330|117130|117330|117130|1
1638986100000|2021-12-08 17:55:00|117255|117155|117345|117145|117345|117168.2|117251|117095|18
1638986400000|2021-12-08 18:00:00|117345.1|117145.1|117365|117165|117371|117235|117330|117144|60
1638986700000|2021-12-08 18:05:00|117369.9|117169.9|117375|117175|117410.1|117245|117345|117162.5|21
1638987000000|2021-12-08 18:10:00|117336|117236|117392.8|117192.8|117410.1|117240|117305|117175|37
1638987300000|2021-12-08 18:15:00|117392.3|117192.3|117401.2|117201.2|117401.2|117201.2|117374.5|117174.5|34
1638987600000|2021-12-08 18:20:00|117401.7|117201.7|117380|117180|117402.7|117202.7|117380|117180|7
1638987900000|2021-12-08 18:25:00|117390.1|117190.1|117412.3|117212.3|117437.9|117257|117340.1|117190.1|27
1638988200000|2021-12-08 18:30:00|117412.8|117212.8|117413.3|117213.3|117413.3|117213.3|117412.8|117212.8|2
1638988500000|2021-12-08 18:35:00|117412.1|117212.1|117413.7|117213.7|117415|117215|117405|117205|19
1638988800000|2021-12-08 18:40:00|117413.2|117213.2|117425.1|117225.1|117452|117252|117401.5|117201.5|30
1638989700000|2021-12-08 18:55:00|117428.3|117228.3|117437.7|117237.7|117437.9|117237.9|117428.3|117228.3|12
1638990000000|2021-12-08 19:00:00|117437.9|117237.9|117437.9|117237.9|117437.9|117237.9|117400|117200|5
1638990300000|2021-12-08 19:05:00|117445.1|117245.1|117440|117240|117445.1|117245.1|117430|117230|5
1638990600000|2021-12-08 19:10:00|117434.3|117234.3|117440|117240|117440|117240|117430.4|117230.4|5
1638990900000|2021-12-08 19:15:00|117442|117242|117455|117255|117455|117255|117442|117242|5
1638991800000|2021-12-08 19:30:00|117459.5|117259.5|117440|117240|117459.5|117259.5|117440|117240|8
1638992100000|2021-12-08 19:35:00|117438.2|117238.2|117440|117240|117440|117240|117432.4|117232.4|6
1638992400000|2021-12-08 19:40:00|117435|117235|117435|117235|117435|117235|117435|117235|1
1638992700000|2021-12-08 19:45:00|117434.7|117234.7|117374.5|117174.5|117434.7|117275|117350.5|117174.5|25
1638993000000|2021-12-08 19:50:00|117375|117175|117342.1|117142.1|117390|117190|117342.1|117142.1|29
1638993300000|2021-12-08 19:55:00|117347.9|117147.9|117375.1|117175.1|117377.9|117177.9|117342.1|117142.1|7
1639008000000|2021-12-09 00:00:00|117484|117166|117511.5|117311.5|117594.5|117318.5|117448.4|117157.5|181
1639008300000|2021-12-09 00:05:00|117512.5|117312.5|117526.5|117326.5|117583.9|117383.9|117489.4|117289.4|545
1639008600000|2021-12-09 00:10:00|117522|117322|117527.4|117427.4|117549.5|117429.6|117463.5|117322|254
1639008900000|2021-12-09 00:15:00|117529.1|117429.1|117510.4|117410.4|117529.1|117429.1|117487.1|117387.1|191
1639009200000|2021-12-09 00:20:00|117511.7|117411.7|117514.9|117414.9|117551.9|117451.9|117498|117398|284
1639009500000|2021-12-09 00:25:00|117514.4|117414.4|117484.1|117384.1|117516.1|117416.1|117471.9|117371.9|206
1639009800000|2021-12-09 00:30:00|117482.5|117382.5|117470.1|117370.1|117493.5|117393.5|117467.6|117367.6|167
1639010100000|2021-12-09 00:35:00|117470.5|117370.5|117455.1|117355.1|117473.1|117373.1|117420.1|117320.1|186
1639010400000|2021-12-09 00:40:00|117452.9|117352.9|117435|117335|117465|117365|117425|117325|183
1639010700000|2021-12-09 00:45:00|117439.1|117339.1|117460.4|117360.4|117464.5|117364.5|117434.1|117334.1|116
1639011000000|2021-12-09 00:50:00|117466.9|117366.9|117516.1|117416.1|117520.5|117420.5|117466.9|117366.9|143
1639011300000|2021-12-09 00:55:00|117517.5|117417.5|117522.1|117422.1|117549.5|117449.5|117509.5|117409.5|211
1639011600000|2021-12-09 01:00:00|117523.5|117423.5|117569.5|117469.5|117593.6|117493.6|117523.5|117423.5|246
1639011900000|2021-12-09 01:05:00|117570|117470|117566.5|117466.5|117592.1|117492.1|117555|117455|154
1639012200000|2021-12-09 01:10:00|117565|117465|117548|117448|117565|117465|117540.5|117440.5|175
1639012500000|2021-12-09 01:15:00|117549|117449|117515.5|117415.5|117557.4|117457.4|117513.6|117413.6|172
1639012800000|2021-12-09 01:20:00|117517.1|117417.1|117534.3|117434.3|117537.3|117437.3|117517.1|117417.1|139
1639013100000|2021-12-09 01:25:00|117534.8|117434.8|117498|117398|117537.7|117437.7|117478.2|117378.2|116
1639013400000|2021-12-09 01:30:00|117497|117397|117496.5|117396.5|117520.6|117420.6|117470|117370|166
1639013700000|2021-12-09 01:35:00|117499.1|117399.1|117435|117335|117499.1|117399.1|117406.1|117306.1|303
1639014000000|2021-12-09 01:40:00|117434|117334|117437.5|117337.5|117444.6|117344.6|117414.6|117314.6|281
1639014300000|2021-12-09 01:45:00|117440|117340|117438|117338|117469.4|117369.4|117438|117338|139
1639014600000|2021-12-09 01:50:00|117436.5|117336.5|117441.6|117341.6|117453.5|117353.5|117428.5|117328.5|141
1639014900000|2021-12-09 01:55:00|117438.9|117338.9|117465.5|117365.5|117470.5|117370.5|117426.6|117326.6|125
1639015200000|2021-12-09 02:00:00|117463.7|117363.7|117448.1|117348.1|117467.1|117367.1|117440|117340|44
1639015500000|2021-12-09 02:05:00|117448.5|117348.5|117460|117360|117461.5|117361.5|117419.1|117319.1|128
1639015800000|2021-12-09 02:10:00|117456.5|117356.5|117478.6|117378.6|117478.6|117378.6|117440.4|117340.4|197
1639016100000|2021-12-09 02:15:00|117479.6|117379.6|117498.1|117398.1|117509.1|117409.1|117469.1|117369.1|192
1639016400000|2021-12-09 02:20:00|117494|117394|117448.4|117348.4|117505.5|117405.5|117438.9|117338.9|162
1639016700000|2021-12-09 02:25:00|117448.6|117348.6|117419.1|117319.1|117451|117351|117403.1|117303.1|85
1639017000000|2021-12-09 02:30:00|117418.6|117318.6|117444.1|117344.1|117445.4|117345.4|117402.6|117302.6|147
1639017300000|2021-12-09 02:35:00|117451.5|117351.5|117426.1|117326.1|117465|117365|117426.1|117326.1|40
1639017600000|2021-12-09 02:40:00|117420.5|117320.5|117446.4|117346.4|117454.4|117354.4|117406|117306|95
1639017900000|2021-12-09 02:45:00|117445.9|117345.9|117459|117359|117469.4|117369.4|117436.5|117336.5|101
1639018200000|2021-12-09 02:50:00|117456.1|117356.1|117432.1|117332.1|117458|117358|117418.1|117318.1|97
1639018500000|2021-12-09 02:55:00|117429|117329|117428.8|117328.8|117431.1|117331.1|117409.1|117309.1|99
1639018800000|2021-12-09 03:00:00|117425|117325|117429|117329|117443.1|117343.1|117416.4|117316.4|117
1639019100000|2021-12-09 03:05:00|117429.4|117329.4|117421.2|117321.2|117434.5|117334.5|117420.4|117320.4|84
1639019400000|2021-12-09 03:10:00|117424.1|117324.1|117435|117335|117437.2|117337.2|117415|117315|86
1639019700000|2021-12-09 03:15:00|117429.9|117329.9|117417.1|117317.1|117431.1|117331.1|117414.5|117314.5|88
1639020000000|2021-12-09 03:20:00|117415.5|117315.5|117418.6|117318.6|117433.1|117333.1|117410.3|117310.3|87
1639020300000|2021-12-09 03:25:00|117419.1|117319.1|117443.1|117343.1|117443.5|117343.5|117418.4|117318.4|85
1639020600000|2021-12-09 03:30:00|117443.5|117343.5|117443.5|117343.5|117449.4|117349.4|117427.4|117327.4|117
1639020900000|2021-12-09 03:35:00|117446.9|117346.9|117451.5|117351.5|117453.1|117353.1|117438.4|117338.4|41
1639021200000|2021-12-09 03:40:00|117452|117352|117431.5|117331.5|117452|117352|117426.5|117326.5|90
1639021500000|2021-12-09 03:45:00|117429.4|117329.4|117406.8|117306.8|117429.4|117329.4|117397.4|117297.4|83
1639021800000|2021-12-09 03:50:00|117407.3|117307.3|117404.1|117304.1|117413.5|117313.5|117395.3|117295.3|73
1639022100000|2021-12-09 03:55:00|117404.3|117304.3|117470.5|117370.5|117488.9|117388.9|117396.1|117296.1|176
1639022400000|2021-12-09 04:00:00|117470|117370|117500.4|117400.4|117511.5|117411.5|117465.6|117365.6|152
1639022700000|2021-12-09 04:05:00|117502|117402|117502.5|117402.5|117510.1|117410.1|117492.1|117392.1|67
1639023000000|2021-12-09 04:10:00|117507.4|117407.4|117523.5|117423.5|117523.5|117423.5|117502.5|117402.5|34
1639023300000|2021-12-09 04:15:00|117523.9|117423.9|117520|117420|117539.1|117439.1|117506.7|117406.7|129
1639023600000|2021-12-09 04:20:00|117517|117417|117493.5|117393.5|117532.4|117432.4|117485|117385|128
1639023900000|2021-12-09 04:25:00|117491.5|117391.5|117480.5|117380.5|117498.1|117398.1|117479.1|117379.1|90
1639024200000|2021-12-09 04:30:00|117483|117383|117530|117430|117530|117430|117483|117383|48
1639024500000|2021-12-09 04:35:00|117525.5|117425.5|117486.1|117386.1|117525.5|117425.5|117484.1|117384.1|67
1639024800000|2021-12-09 04:40:00|117486.4|117386.4|117446.1|117346.1|117493.4|117393.4|117446.1|117346.1|92
1639025100000|2021-12-09 04:45:00|117446.4|117346.4|117467.5|117367.5|117479|117379|117445|117345|64
1639025400000|2021-12-09 04:50:00|117462.1|117362.1|117468.9|117368.9|117476.9|117376.9|117446.5|117346.5|86
1639025700000|2021-12-09 04:55:00|117470.5|117370.5|117470.5|117370.5|117482.5|117382.5|117463.1|117363.1|80
1639026000000|2021-12-09 05:00:00|117471|117371|117463.5|117363.5|117476.4|117376.4|117461.9|117361.9|115
1639026300000|2021-12-09 05:05:00|117463.9|117363.9|117461.1|117361.1|117476.9|117376.9|117460.4|117360.4|89
1639026600000|2021-12-09 05:10:00|117463.1|117363.1|117459.1|117359.1|117480.5|117380.5|117457.5|117357.5|82
1639026900000|2021-12-09 05:15:00|117459.9|117359.9|117452.5|117352.5|117471.5|117371.5|117449.7|117349.7|65
1639027200000|2021-12-09 05:20:00|117453|117353|117429.1|117329.1|117453|117353|117427.5|117327.5|108
1639027500000|2021-12-09 05:25:00|117426.1|117326.1|117395.5|117295.5|117426.1|117326.1|117389.1|117289.1|98
1639027800000|2021-12-09 05:30:00|117396.1|117296.1|117403.1|117303.1|117411.4|117311.4|117365|117265|137
1639028100000|2021-12-09 05:35:00|117402.5|117302.5|117405|117305|117410.6|117310.6|117397.9|117297.9|65
1639028400000|2021-12-09 05:40:00|117405.4|117305.4|117406.7|117306.7|117418.2|117318.2|117397.4|117297.4|118
1639028700000|2021-12-09 05:45:00|117408.1|117308.1|117441|117341|117445.6|117345.6|117405.7|117305.7|105
1639029000000|2021-12-09 05:50:00|117452.1|117352.1|117413.4|117313.4|117461.5|117361.5|117413.4|117313.4|50
1639029300000|2021-12-09 05:55:00|117411.5|117311.5|117435|117335|117441.9|117341.9|117411.1|117311.1|118
1639029600000|2021-12-09 06:00:00|117431.5|117331.5|117448.1|117348.1|117448.1|117348.1|117417.4|117317.4|154
1639029900000|2021-12-09 06:05:00|117447.5|117347.5|117461.5|117361.5|117465|117365|117441.5|117341.5|64
1639030200000|2021-12-09 06:10:00|117461.1|117361.1|117451.5|117351.5|117461.5|117361.5|117446.5|117346.5|37
1639030500000|2021-12-09 06:15:00|117455|117355|117435|117335|117455|117355|117425.4|117325.4|91
1639030800000|2021-12-09 06:20:00|117437.5|117337.5|117445.2|117345.2|117445.7|117345.7|117419.1|117319.1|120
1639031100000|2021-12-09 06:25:00|117445.7|117345.7|117496.4|117396.4|117496.4|117396.4|117432|117332|111
1639031400000|2021-12-09 06:30:00|117496|117396|117522.5|117422.5|117535|117435|117485|117385|92
1639031700000|2021-12-09 06:35:00|117520|117420|117557.5|117457.5|117561.5|117461.5|117520|117420|35
1639032000000|2021-12-09 06:40:00|117557|117457|117554|117454|117599|117472|117534.5|117399|65
1639032300000|2021-12-09 06:45:00|117554.5|117454.5|117601.5|117401.5|117629.1|117476.2|117554.5|117395.6|54
1639032600000|2021-12-09 06:50:00|117602|117402|117562.5|117462.5|117605|117462.5|117536|117402|18
1639032900000|2021-12-09 06:55:00|117563.7|117463.7|117578|117478|117579.1|117479.1|117545.6|117445.6|47
1639033200000|2021-12-09 07:00:00|117575.6|117475.6|117538.5|117438.5|117581.1|117481.1|117531.4|117431.4|48
1639033500000|2021-12-09 07:05:00|117546.5|117446.5|117525.5|117425.5|117546.5|117446.5|117511.1|117411.1|50
1639033800000|2021-12-09 07:10:00|117526.5|117426.5|117535.5|117435.5|117554.5|117454.5|117526.5|117426.5|49
1639034100000|2021-12-09 07:15:00|117542.6|117442.6|117553.3|117453.3|117553.3|117453.3|117542.6|117442.6|20
1639034400000|2021-12-09 07:20:00|117545.3|117445.3|117546.5|117446.5|117559.1|117459.1|117542.3|117442.3|26
1639034700000|2021-12-09 07:25:00|117551.1|117451.1|117532.5|117432.5|117552.5|117452.5|117532.5|117432.5|20
1639035000000|2021-12-09 07:30:00|117533.5|117433.5|117554.6|117454.6|117615.1|117464.1|117533.1|117391.1|76
1639035300000|2021-12-09 07:35:00|117551.5|117451.5|117578.6|117478.6|117578.6|117478.6|117550.5|117450.5|73
1639035600000|2021-12-09 07:40:00|117577.6|117477.6|117612.5|117512.5|117652.9|117519.5|117573.7|117452.4|53
1639035900000|2021-12-09 07:45:00|117610|117510|117600|117500|117610|117510|117591.5|117491.5|29
1639036200000|2021-12-09 07:50:00|117590.9|117490.9|117587.1|117487.1|117600|117500|117584.1|117484.1|27
1639036500000|2021-12-09 07:55:00|117587.6|117487.6|117592.5|117492.5|117596.6|117496.6|117585.6|117485.6|32
1639036800000|2021-12-09 08:00:00|117592.1|117492.1|117593.5|117493.5|117599.1|117499.1|117583.5|117483.5|101
1639037100000|2021-12-09 08:05:00|117595|117495|117593.9|117493.9|117603.7|117503.7|117590|117490|38
1639037400000|2021-12-09 08:10:00|117593.4|117493.4|117622.4|117522.4|117685|117534.1|117593.4|117454|127
1639037700000|2021-12-09 08:15:00|117622.9|117522.9|117686.5|117486.5|117686.5|117535|117617.4|117474.5|96
1639038000000|2021-12-09 08:20:00|117683.9|117483.9|117630.9|117530.9|117689|117531.5|117626.7|117475.9|53
1639038300000|2021-12-09 08:25:00|117631.4|117531.4|117668.4|117568.4|117743.9|117594.9|117624.2|117524.2|69
1639038600000|2021-12-09 08:30:00|117667.1|117567.1|117682|117582|117728|117596.9|117665.8|117519.5|106
1639038900000|2021-12-09 08:35:00|117731.5|117531.5|117725.5|117525.5|117733.3|117533.3|117719|117519|78
1639039200000|2021-12-09 08:40:00|117726|117526|117764.5|117564.5|117768.5|117599|117696.3|117526|74
1639039500000|2021-12-09 08:45:00|117765|117565|117766|117566|117767.6|117567.6|117755.2|117555.2|125
1639039800000|2021-12-09 08:50:00|117765.5|117565.5|117783.1|117583.1|117787.1|117639.6|117731.8|117561|98
1639040100000|2021-12-09 08:55:00|117782.6|117582.6|117780.6|117580.6|117784.8|117637.1|117710.1|117577.4|68
1639040400000|2021-12-09 09:00:00|117778.5|117578.5|117786.1|117586.1|117786.2|117586.2|117778.5|117578.5|19
1639040700000|2021-12-09 09:05:00|117785.1|117585.1|117785.1|117585.1|117785.2|117585.2|117777.5|117577.5|6
1639041000000|2021-12-09 09:10:00|117740|117640|117811.5|117611.5|117825.1|117663|117740|117608.8|24
1639041300000|2021-12-09 09:15:00|117805.1|117605.1|117798.5|117598.5|117819.5|117619.5|117792.1|117592.1|50
1639041600000|2021-12-09 09:20:00|117798|117598|117795.1|117595.1|117798|117598|117795.1|117595.1|4
1639041900000|2021-12-09 09:25:00|117794.3|117594.3|117723.7|117623.7|117796|117626.4|117723.7|117581.9|11
1639042200000|2021-12-09 09:30:00|117714.9|117614.9|117781.5|117581.5|117801|117628.5|117708.4|117572.5|68
1639042500000|2021-12-09 09:35:00|117782|117582|117700.6|117600.6|117797.1|117625.1|117681|117514|82
1639042800000|2021-12-09 09:40:00|117700.1|117600.1|117730.5|117530.5|117735|117600.1|117687.5|117530.5|12
1639043100000|2021-12-09 09:45:00|117680|117580|117683|117583|117684.5|117584.5|117676.5|117576.5|21
1639043400000|2021-12-09 09:50:00|117682.5|117582.5|117639.9|117539.9|117682.5|117582.5|117639.9|117539.9|19
1639043700000|2021-12-09 09:55:00|117632.5|117532.5|117631|117531|117679|117533.9|117620|117468|31
1639044000000|2021-12-09 10:00:00|117633.5|117533.5|117750|117550|117771|117571|117616.4|117502.1|92
1639044300000|2021-12-09 10:05:00|117750.5|117550.5|117731|117526|117750.5|117550.5|117700|117500|57
1639044600000|2021-12-09 10:10:00|117732|117525|117728|117510|117738|117525|117670|117470|55
1639044900000|2021-12-09 10:15:00|117735|117511|117739|117517.9|117739|117517.9|117735|117511|6
1639045200000|2021-12-09 10:20:00|117741|117550|117751.2|117546.9|117772.1|117557.9|117741|117546.9|8
1639045800000|2021-12-09 10:30:00||117547||117550||117550||117547|4
1639046100000|2021-12-09 10:35:00|117751|117557.9|117762.2|117557.9|117762.2|117557.9|117751|117557.9|2
1639046400000|2021-12-09 10:40:00|117770|117570|117770.1|117570.1|117780.1|117580.1|117760|117560|6
1639046700000|2021-12-09 10:45:00|117755|117555|117755|117555|117755|117555|117755|117555|1
1639047000000|2021-12-09 10:50:00|117755.1|117555.1|117730.1|117530.1|117761.6|117561.6|117730.1|117530.1|54
1639047300000|2021-12-09 10:55:00|117734|117534|117760|117560|117760|117560|117730.1|117530.1|4
1639047600000|2021-12-09 11:00:00|117760.1|117560.1|117781.1|117581.1|117787.3|117640|117740|117560.1|31
1639047900000|2021-12-09 11:05:00|117780.1|117580.1|117783.6|117583.6|117783.6|117583.6|117780.1|117580.1|6
1639048200000|2021-12-09 11:10:00|117722.6|117622.6|117798.7|117698.7|117822|117698.7|117720.6|117601|45
1639048500000|2021-12-09 11:15:00|117799.2|117699.2|117839.6|117639.6|117841.6|117707.1|117765.5|117624.5|80
1639048800000|2021-12-09 11:20:00|117839.1|117639.1|117862.5|117662.5|117873.6|117673.6|117838.6|117638.6|24
1639049100000|2021-12-09 11:25:00|117862|117662|117936.5|117736.5|117938|117774|117833.7|117633.7|46
1639049400000|2021-12-09 11:30:00|117936|117736|117910.2|117710.2|117939.7|117772.5|117864.8|117710.2|32
1639049700000|2021-12-09 11:35:00|117909.1|117709.1|117921.1|117721.1|117924.5|117760|117855|117694|52
1639050000000|2021-12-09 11:40:00|117920.6|117720.6|117911.1|117711.1|117920.6|117720.6|117906.5|117706.5|7
1639050300000|2021-12-09 11:45:00|117917.1|117717.1|117949.6|117749.6|117952.1|117752.1|117917.1|117717.1|29
1639050600000|2021-12-09 11:50:00|117948.2|117748.2|117993.5|117793.5|117993.5|117808.2|117908.2|117748.2|28
1639050900000|2021-12-09 11:55:00|117994|117794|117988.2|117788.2|118007.2|117843.2|117935.4|117784.4|31
1639051200000|2021-12-09 12:00:00|117986.2|117786.2|118001.1|117801.1|118002.2|117834.1|117928.1|117782.4|21
1639051500000|2021-12-09 12:05:00|118001.6|117801.6|118000|117800|118009.5|117809.5|118000|117800|8
1639051800000|2021-12-09 12:10:00|117992.5|117792.5|117965.1|117765.1|117995.6|117795.6|117965.1|117765.1|17
1639052100000|2021-12-09 12:15:00|117954.6|117754.6|117949|117749|117984|117845.1|117911.9|117749|35
1639052400000|2021-12-09 12:20:00|117919|117819|117954.1|117754.1|117970|117829|117876.1|117676.1|37
1639052700000|2021-12-09 12:25:00|117959|117759|117895|117672|117964.1|117771.1|117863.3|117663.3|61
1639053000000|2021-12-09 12:30:00|117896|117671|117870|117670|117944.1|117744.1|117820.6|117620.6|74
1639053300000|2021-12-09 12:35:00|117874|117674|117875|117675|117880|117680|117850|117650|10
1639053600000|2021-12-09 12:40:00|117825.1|117625.1|117825.1|117625.1|117852.5|117690|117775.1|117625|17
1639053900000|2021-12-09 12:45:00|117820.1|117620.1|117785.1|117585.1|117820.1|117650|117708.1|117537.5|52
1639054200000|2021-12-09 12:50:00|117785|117585|117758|117558|117785|117659.4|117741.9|117557|33
1639054500000|2021-12-09 12:55:00|117758.5|117558.5|117785|117585|117787|117587|117758.5|117558.5|20
1639054800000|2021-12-09 13:00:00|117785.5|117585.5|117812|117612|117813|117613|117785.5|117585.5|9
1639055100000|2021-12-09 13:05:00|117813.5|117613.5|117863|117663|117863|117701|117797|117612|33
1639055400000|2021-12-09 13:10:00|117856.5|117656.5|117874.5|117674.5|117875.1|117675.1|117840.5|117640.5|13
1639055700000|2021-12-09 13:15:00|117870|117670|117852|117652|117870|117735.9|117805|117628.4|24
1639056000000|2021-12-09 13:20:00|117851.5|117651.5|117820|117620|117870|117670|117814|117614|25
1639056300000|2021-12-09 13:25:00|117815.1|117615.1|117760|117660|117815.1|117660|117760|117614.5|4
1639056600000|2021-12-09 13:30:00|117816.5|117616.5|117858|117658|117858|117699|117774.4|117611|46
1639056900000|2021-12-09 13:35:00|117855.1|117655.1|117821.5|117621.5|117855.1|117655.1|117819|117619|16
1639057200000|2021-12-09 13:40:00|117818.5|117618.5|117822|117622|117822|117622|117815|117615|9
1639057500000|2021-12-09 13:45:00|117817|117617|117815|117615|117835|117635|117804.5|117604.5|50
1639057800000|2021-12-09 13:50:00|117815.5|117615.5|117861.5|117661.5|117865.1|117665.1|117815.5|117615.5|20
1639058100000|2021-12-09 13:55:00|117861.4|117661.4|117811.5|117711.5|117861.4|117729.4|117811.5|117653.5|16
1639058400000|2021-12-09 14:00:00|117811.6|117711.6|117836.1|117636.1|117848.7|117711.8|117807.8|117636.1|35
1639058700000|2021-12-09 14:05:00|117835.6|117635.6|117828.6|117628.6|117846.1|117646.1|117828.6|117628.6|32
1639059000000|2021-12-09 14:10:00|117828.1|117628.1|117828.1|117628.1|117828.1|117628.1|117828.1|117628.1|1
1639059900000|2021-12-09 14:25:00|117823.8|117623.8|117817.5|117617.5|117823.8|117623.8|117817.5|117617.5|2
1639060200000|2021-12-09 14:30:00|117823.8|117623.8|117809|117609|117828.1|117628.1|117807.5|117607.5|10
1639060500000|2021-12-09 14:35:00|117808.5|117608.5|117820.5|117620.5|117823.1|117623.1|117808.5|117608.5|11
1639060800000|2021-12-09 14:40:00|117820|117620|117808.5|117608.5|117820.5|117620.5|117803|117603|17
1639061100000|2021-12-09 14:45:00|117810|117610|117833.5|117633.5|117833.5|117667.2|117763.2|117610|36
1639061400000|2021-12-09 14:50:00|117832|117632|117850.6|117650.6|117863|117710.7|117806.2|117632|30
1639061700000|2021-12-09 14:55:00|117850.1|117650.1|117840.5|117640.5|117850.1|117650.1|117840.5|117640.5|8
1639062000000|2021-12-09 15:00:00|117841|117641|117877.9|117677.9|117880.5|117736.6|117815|117635|33
1639062300000|2021-12-09 15:05:00|117878.4|117678.4|117815|117715|117879.9|117725|117807.5|117660|32
1639062600000|2021-12-09 15:10:00|117817.2|117717.2|117810|117710|117817.2|117717.2|117810|117710|3
1639062900000|2021-12-09 15:15:00|117813.2|117713.2|117838.3|117638.3|117869.1|117718.5|117793.4|117633.5|37
1639063200000|2021-12-09 15:20:00|117838.8|117638.8|117854.8|117654.8|117858.4|117658.4|117838.8|117638.8|19
1639063500000|2021-12-09 15:25:00|117856.3|117656.3|117875.2|117675.2|117875.4|117675.4|117856.3|117656.3|20
1639063800000|2021-12-09 15:30:00|117876.2|117676.2|117875.4|117675.4|117877.4|117677.4|117867.9|117667.9|17
1639064100000|2021-12-09 15:35:00|117879.8|117679.8|117882.6|117682.6|117884.4|117684.4|117876.1|117676.1|9
1639064400000|2021-12-09 15:40:00|117878.9|117678.9|117924.1|117724.1|117929|117741.4|117840.9|117678.9|36
1639064700000|2021-12-09 15:45:00|117924.3|117724.3|117923.3|117723.3|117924.3|117724.3|117923.3|117723.3|3
1639065000000|2021-12-09 15:50:00|117915.8|117715.8|117917.6|117717.6|117917.6|117717.6|117915.8|117715.8|2
1639065300000|2021-12-09 15:55:00|117916.6|117716.6|117908|117708|117918.8|117718.8|117906.1|117706.1|12
1639065600000|2021-12-09 16:00:00|117850|117750|117863.1|117663.1|117908|117756|117822.5|117656|34
1639065900000|2021-12-09 16:05:00|117866.4|117666.4|117813.4|117713.4|117867.9|117725|117811|117665.4|29
1639066200000|2021-12-09 16:10:00|117813.9|117713.9|117820|117720|117865.9|117720|117813.9|117664.4|12
1639066500000|2021-12-09 16:15:00|117820.8|117720.8|117895.1|117695.1|117895.1|117735.5|117820.8|117683.2|16
1639066800000|2021-12-09 16:20:00|117894.4|117694.4|117870.1|117670.1|117894.4|117694.4|117870.1|117670.1|9
1639067100000|2021-12-09 16:25:00|117870.4|117670.4|117805|117705|117870.4|117728.2|117805|117670.4|8
1639067400000|2021-12-09 16:30:00|117811.3|117711.3|117890.1|117690.1|117890.1|117731.7|117811.3|117668.7|14
1639067700000|2021-12-09 16:35:00|117890.4|117690.4|117845|117745|117900.1|117745|117845|117690.4|5
1639068300000|2021-12-09 16:45:00|117844.8|117744.8|117887.1|117687.1|117889.7|117744.8|117833.5|117676.5|16
1639068600000|2021-12-09 16:50:00|117885.5|117685.5|117885.5|117685.5|117885.5|117685.5|117885.5|117685.5|1
1639068900000|2021-12-09 16:55:00|117885.1|117685.1|117880.1|117680.1|117886.5|117686.5|117880.1|117680.1|4
1639069200000|2021-12-09 17:00:00|117881.4|117681.4|117881.4|117681.4|117881.4|117681.4|117881.4|117681.4|1
1639069500000|2021-12-09 17:05:00|117882.4|117682.4|117890.4|117690.4|117891.4|117735|117833|117682.4|6
1639071000000|2021-12-09 17:30:00|117890.1|117690.1|117892.3|117692.3|117892.3|117692.3|117890.1|117690.1|2
1639071600000|2021-12-09 17:40:00|117890|117690|117891.8|117691.8|117893|117743|117815.5|117690|25
1639071900000|2021-12-09 17:45:00|117891.3|117691.3|117891.3|117691.3|117891.3|117713.3|117805.5|117679.9|7
1639072200000|2021-12-09 17:50:00|117890.3|117690.3|117852.5|117652.5|117890.3|117731|117806.1|117652|30
1639072500000|2021-12-09 17:55:00|117852|117652|117851.3|117651.3|117852.8|117652.8|117848.8|117648.8|8
1639072800000|2021-12-09 18:00:00|117850.8|117650.8|117865|117665|117869.5|117669.5|117850|117650|17
1639073100000|2021-12-09 18:05:00|117865.1|117665.1|117865.1|117665.1|117865.1|117665.1|117865.1|117665.1|1
1639073700000|2021-12-09 18:15:00|117867.5|117667.5|117815|117715|117867.5|117721.8|117810.8|117667.5|65
1639074000000|2021-12-09 18:20:00|117811.5|117711.5|117815|117715|117872.3|117722.3|117811|117665|78
1639074300000|2021-12-09 18:25:00|117811.5|117711.5|117815|117715|117821.3|117721.3|117810.5|117710.5|68
1639074600000|2021-12-09 18:30:00|117811.3|117711.3|117865|117665|117866|117715|117809.8|117665|24
1639074900000|2021-12-09 18:35:00|117863|117663|117805|117705|117863|117708.1|117805|117663|3
1639075500000|2021-12-09 18:45:00|117824.5|117724.5|117840.5|117740.5|117840.6|117740.6|117824.5|117724.5|17
1639075800000|2021-12-09 18:50:00|117839|117739|117881|117681|117881|117739|117830|117680.5|14
1639076100000|2021-12-09 18:55:00|117881.3|117681.3|117850|117650|117881.3|117681.3|117850|117650|23
1639077000000|2021-12-09 19:10:00|117849.5|117649.5|117850|117650|117850|117650|117849.5|117649.5|8
1639077300000|2021-12-09 19:15:00|117852|117652|117875|117675|117875|117675|117852|117652|18
1639077600000|2021-12-09 19:20:00|117876|117676|117876|117676|117876|117676|117876|117676|1
1639078200000|2021-12-09 19:30:00|117876.5|117676.5|117930.8|117730.8|117934.5|117734.5|117876.5|117676.5|42
1639078500000|2021-12-09 19:35:00|117930.3|117730.3|117936|117736|117940.5|117795|117887|117725|60
1639078800000|2021-12-09 19:40:00|117935.5|117735.5|117908.1|117808.1|117958.6|117808.1|117908.1|117735.1|11
1639079100000|2021-12-09 19:45:00|117907.1|117807.1|117948.9|117748.9|117960.6|117807.1|117884|117734|46
1639079400000|2021-12-09 19:50:00|117946|117746|117946|117746|117946|117746|117945.5|117745.5|3
1639079700000|2021-12-09 19:55:00|117947.5|117747.5|117963.1|117763.1|117963.1|117763.1|117947.5|117747.5|18
1639094400000|2021-12-10 00:00:00|117965|117765|117983.2|117783.2|118369.7|118034.7|117965|117765|196
1639094700000|2021-12-10 00:05:00|117983.7|117783.7|117899.6|117799.6|118004.7|117844.9|117864.5|117758.1|254
1639095000000|2021-12-10 00:10:00|117899.4|117799.4|117845.7|117745.7|117922|117822|117823.1|117723.1|459
1639095300000|2021-12-10 00:15:00|117846.7|117746.7|117896.4|117796.4|117903.4|117803.4|117809.7|117709.7|421
1639095600000|2021-12-10 00:20:00|117896|117796|117862.4|117762.4|117898.5|117798.5|117837.4|117737.4|301
1639095900000|2021-12-10 00:25:00|117864|117764|117826.4|117726.4|117881.5|117781.5|117824|117724|254
1639096200000|2021-12-10 00:30:00|117826.6|117726.6|117823.5|117723.5|117838.5|117738.5|117804.1|117704.1|433
1639096500000|2021-12-10 00:35:00|117824|117724|117783.1|117683.1|117836.1|117736.1|117781.1|117681.1|319
1639096800000|2021-12-10 00:40:00|117788.7|117688.7|117728.4|117628.4|117798.1|117698.1|117723.5|117623.5|298
1639097100000|2021-12-10 00:45:00|117731.1|117631.1|117763.1|117663.1|117781.1|117681.1|117727.1|117627.1|240
1639097400000|2021-12-10 00:50:00|117763|117663|117796.5|117696.5|117805.9|117705.9|117752.1|117652.1|176
1639097700000|2021-12-10 00:55:00|117797.1|117697.1|117786.1|117686.1|117812.5|117712.5|117772.5|117672.5|164
1639098000000|2021-12-10 01:00:00|117783.5|117683.5|117794.1|117694.1|117853.5|117753.5|117780.1|117680.1|268
1639098300000|2021-12-10 01:05:00|117794.2|117694.2|117779.1|117679.1|117806.1|117706.1|117762.1|117662.1|184
1639098600000|2021-12-10 01:10:00|117778.9|117678.9|117763.2|117663.2|117779.1|117679.1|117727.7|117627.7|223
1639098900000|2021-12-10 01:15:00|117762.1|117662.1|117829.5|117729.5|117843|117743|117759.4|117659.4|429
1639099200000|2021-12-10 01:20:00|117828.9|117728.9|117795|117695|117839.2|117739.2|117792.5|117692.5|185
1639099500000|2021-12-10 01:25:00|117796.3|117696.3|117814.5|117714.5|117814.5|117714.5|117779.6|117679.6|176
1639099800000|2021-12-10 01:30:00|117814.1|117714.1|117747.8|117647.8|117819.2|117719.2|117722.8|117622.8|310
1639100100000|2021-12-10 01:35:00|117748.3|117648.3|117796.1|117696.1|117796.1|117696.1|117735|117635|232
1639100400000|2021-12-10 01:40:00|117802.4|117702.4|117807.9|117707.9|117825.5|117725.5|117796.1|117696.1|231
1639100700000|2021-12-10 01:45:00|117808.9|117708.9|117819.2|117719.2|117849.9|117749.9|117808.9|117708.9|307
1639101000000|2021-12-10 01:50:00|117823.1|117723.1|117894.1|117794.1|117899.4|117799.4|117822.7|117722.7|192
1639101300000|2021-12-10 01:55:00|117892.6|117792.6|117878.6|117778.6|117916.5|117816.5|117865|117765|221
1639101600000|2021-12-10 02:00:00|117876.6|117776.6|117798.9|117698.9|117879|117779|117794.7|117694.7|209
1639101900000|2021-12-10 02:05:00|117803.1|117703.1|117833.4|117733.4|117833.4|117733.4|117774|117674|265
1639102200000|2021-12-10 02:10:00|117834.4|117734.4|117847.1|117747.1|117861.6|117761.6|117827.1|117727.1|188
1639102500000|2021-12-10 02:15:00|117846.1|117746.1|117836.5|117736.5|117846.1|117746.1|117808.4|117708.4|185
1639102800000|2021-12-10 02:20:00|117838.1|117738.1|117883.9|117783.9|117892.2|117792.2|117834.5|117734.5|130
1639103100000|2021-12-10 02:25:00|117886.7|117786.7|117926.3|117826.3|117938.9|117838.9|117886.7|117786.7|117
1639103400000|2021-12-10 02:30:00|117927.3|117827.3|117962.6|117862.6|117974.1|117874.1|117927.3|117827.3|195
1639103700000|2021-12-10 02:35:00|117965.5|117865.5|117969.4|117869.4|117973.3|117873.3|117940|117840|146
1639104000000|2021-12-10 02:40:00|117969.9|117869.9|118004.6|117904.6|118010.3|117910.3|117969.9|117869.9|132
1639104300000|2021-12-10 02:45:00|118005.1|117905.1|118005|117905|118007.9|117907.9|117981.7|117881.7|175
1639104600000|2021-12-10 02:50:00|118001.2|117901.2|117971.1|117871.1|118001.5|117901.5|117971.1|117871.1|97
1639104900000|2021-12-10 02:55:00|117971.5|117871.5|117971.5|117871.5|117971.5|117871.5|117938.1|117838.1|140
1639105200000|2021-12-10 03:00:00|117976.5|117876.5|117954.7|117854.7|117978.5|117878.5|117945|117845|101
1639105500000|2021-12-10 03:05:00|117954.1|117854.1|117944.5|117844.5|117957.7|117857.7|117943.5|117843.5|79
1639105800000|2021-12-10 03:10:00|117943.5|117843.5|117919.5|117819.5|117943.5|117843.5|117909.5|117809.5|76
1639106100000|2021-12-10 03:15:00|117925.1|117825.1|117889|117789|117926.5|117826.5|117882|117782|105
1639106400000|2021-12-10 03:20:00|117889.5|117789.5|117878.2|117778.2|117889.5|117789.5|117867.2|117767.2|108
1639106700000|2021-12-10 03:25:00|117875.9|117775.9|117819.7|117719.7|117875.9|117775.9|117809.1|117709.1|145
1639107000000|2021-12-10 03:30:00|117820.5|117720.5|117809.1|117709.1|117835.5|117735.5|117785.5|117685.5|145
1639107300000|2021-12-10 03:35:00|117809.5|117709.5|117784|117684|117825|117725|117774|117674|218
1639107600000|2021-12-10 03:40:00|117783.4|117683.4|117768.4|117668.4|117790|117690|117767.1|117667.1|110
1639107900000|2021-12-10 03:45:00|117769|117669|117759.4|117659.4|117780.6|117680.6|117740.9|117640.9|110
1639108200000|2021-12-10 03:50:00|117759|117659|117792.1|117692.1|117793.1|117693.1|117748.4|117648.4|97
1639108500000|2021-12-10 03:55:00|117792.6|117692.6|117767.1|117667.1|117795.5|117695.5|117756.5|117656.5|127
1639108800000|2021-12-10 04:00:00|117769.9|117669.9|117753.1|117653.1|117789.4|117689.4|117753.1|117653.1|126
1639109100000|2021-12-10 04:05:00|117756|117656|117782.6|117682.6|117795|117695|117756|117656|111
1639109400000|2021-12-10 04:10:00|117783.1|117683.1|117795|117695|117795.5|117695.5|117780.4|117680.4|35
1639109700000|2021-12-10 04:15:00|117789.5|117689.5|117798.4|117698.4|117806|117706|117777.4|117677.4|77
1639110000000|2021-12-10 04:20:00|117798.6|117698.6|117833.5|117733.5|117833.5|117733.5|117798.6|117698.6|63
1639110300000|2021-12-10 04:25:00|117834.1|117734.1|117862.5|117762.5|117863|117763|117821.6|117721.6|90
1639110600000|2021-12-10 04:30:00|117865|117765|117876.1|117776.1|117916.1|117816.1|117859|117759|151
1639110900000|2021-12-10 04:35:00|117872|117772|117905|117805|117917|117817|117869|117769|90
1639111200000|2021-12-10 04:40:00|117901|117801|117902.1|117802.1|117918.9|117818.9|117900.1|117800.1|29
1639111500000|2021-12-10 04:45:00|117905|117805|117890|117790|117908.5|117808.5|117868|117768|136
1639111800000|2021-12-10 04:50:00|117890.6|117790.6|117897|117797|117906.1|117806.1|117889|117789|72
1639112100000|2021-12-10 04:55:00|117896.7|117796.7|117963.1|117863.1|117967.4|117867.4|117895|117795|82
1639112400000|2021-12-10 05:00:00|117959.9|117859.9|117947.9|117847.9|117969.2|117869.2|117938.4|117838.4|134
1639112700000|2021-12-10 05:05:00|117945|117845|117870.4|117770.4|117954.1|117854.1|117869.5|117769.5|137
1639113000000|2021-12-10 05:10:00|117869|117769|117871|117771|117871.1|117771.1|117860|117760|84
1639113300000|2021-12-10 05:15:00|117876.5|117776.5|117911|117811|117911.7|117811.7|117876.5|117776.5|124
1639113600000|2021-12-10 05:20:00|117911.4|117811.4|117928.5|117828.5|117935.7|117835.7|117900.9|117800.9|77
1639113900000|2021-12-10 05:25:00|117920.5|117820.5|117986.1|117886.1|117987.5|117887.5|117912|117812|193
1639114200000|2021-12-10 05:30:00|117984.1|117884.1|117937|117837|118000|117900|117925.5|117825.5|154
1639114500000|2021-12-10 05:35:00|117940.1|117840.1|117937|117837|117945.6|117845.6|117920|117820|162
1639114800000|2021-12-10 05:40:00|117936.6|117836.6|117992.6|117892.6|118003.2|117903.2|117936.6|117836.6|139
1639115100000|2021-12-10 05:45:00|117992.9|117892.9|117976.5|117876.5|118003.5|117903.5|117968.5|117868.5|81
1639115400000|2021-12-10 05:50:00|117979.5|117879.5|117972.1|117872.1|117979.5|117879.5|117951.7|117851.7|103
1639115700000|2021-12-10 05:55:00|117970.5|117870.5|118020.9|117920.9|118043.1|117943.1|117970.5|117870.5|161
1639116000000|2021-12-10 06:00:00|118021.2|117921.2|118019.4|117919.4|118021.7|117921.7|118000.1|117900.1|149
1639116300000|2021-12-10 06:05:00|118016.5|117916.5|118043|117943|118043|117943|118001|117901|117
1639116600000|2021-12-10 06:10:00|118043.5|117943.5|118042.5|117942.5|118048.1|117948.1|118024.5|117924.5|136
1639116900000|2021-12-10 06:15:00|118044.1|117944.1|118038.1|117938.1|118048.1|117948.1|118020.5|117920.5|105
1639117200000|2021-12-10 06:20:00|118039.1|117939.1|118150.2|118050.2|118155|118055|118039.1|117939.1|178
1639117500000|2021-12-10 06:25:00|118153.9|118053.9|118180|118080|118194.1|118094.1|118144.4|118044.4|224
1639117800000|2021-12-10 06:30:00|118179.5|118079.5|118178.4|118078.4|118200.5|118100.5|118164.1|118064.1|81
1639118100000|2021-12-10 06:35:00|118178|118078|118135|118035|118202.9|118078|118133.5|118002.9|89
1639118400000|2021-12-10 06:40:00|118135.6|118035.6|118103.9|118003.9|118135.6|118035.6|118092.6|117992.6|37
1639118700000|2021-12-10 06:45:00|118105.5|118005.5|118121.4|118021.4|118130.6|118030.6|118104.1|118004.1|26
1639119000000|2021-12-10 06:50:00|118120.1|118020.1|118124.1|118024.1|118143.1|118043.1|118087.4|117987.4|41
1639119300000|2021-12-10 06:55:00|118129|118029|118213.6|118013.6|118222.9|118069.5|118129|118013.6|36
1639119600000|2021-12-10 07:00:00|118212.6|118012.6|118157.5|118057.5|118212.6|118057.5|118150.5|117995.5|13
1639119900000|2021-12-10 07:05:00|118180.5|118080.5|118185.5|118085.5|118189.5|118089.5|118159.5|118059.5|82
1639120200000|2021-12-10 07:10:00|118186.5|118086.5|118146.1|118046.1|118190.5|118090.5|118135|118035|113
1639120500000|2021-12-10 07:15:00|118151|118051|118162.7|118062.7|118171.9|118071.9|118150.4|118050.4|278
1639120800000|2021-12-10 07:20:00|118163.2|118063.2|118144.5|118044.5|118214.1|118064.1|118136.6|118012.1|138
1639121100000|2021-12-10 07:25:00|118145.4|118045.4|118130.9|118030.9|118145.9|118045.9|118125|118025|160
1639121400000|2021-12-10 07:30:00|118130.1|118030.1|118125|118025|118130.4|118030.4|118125|118025|23
1639121700000|2021-12-10 07:35:00|118125.4|118025.4|118117.9|118017.9|118127.1|118027.1|118117.4|118017.4|19
1639122000000|2021-12-10 07:40:00|118117.1|118017.1|118124.1|118024.1|118131.9|118031.9|118116.5|118016.5|20
1639122300000|2021-12-10 07:45:00|118123.4|118023.4|118126|118026|118129|118029|118123.4|118023.4|18
1639122600000|2021-12-10 07:50:00|118127.4|118027.4|118170.5|118070.5|118174.5|118074.5|118127.4|118027.4|21
1639122900000|2021-12-10 07:55:00|118170.1|118070.1|118149.5|118049.5|118180|118080|118147.5|118047.5|71
1639123200000|2021-12-10 08:00:00|118147.4|118047.4|118151.5|118051.5|118151.5|118051.5|118142|118042|74
1639123500000|2021-12-10 08:05:00|118149|118049|118130.6|118030.6|118186.5|118051.5|118038|117806.2|238
1639123800000|2021-12-10 08:10:00|118128.5|118028.5|118145.1|118045.1|118161.7|118061.7|118126.5|118026.5|150
1639124100000|2021-12-10 08:15:00|118146.1|118046.1|118156|118056|118195.7|118058.1|118138|117992.9|95
1639124400000|2021-12-10 08:20:00|118156.6|118056.6|118169.9|118069.9|118175|118075|118145|118045|158
1639124700000|2021-12-10 08:25:00|118168.9|118068.9|118273.4|118073.4|118273.9|118123.4|118168.9|118059.5|192
1639125000000|2021-12-10 08:30:00|118274|118074|118240|118040|118287.5|118106.1|118187.5|118031.5|205
1639125300000|2021-12-10 08:35:00|118246|118046|118251.3|118051.3|118257.5|118057.5|118239.5|118039.5|201
1639125600000|2021-12-10 08:40:00|118251.6|118051.6|118269.6|118069.6|118301.5|118104.5|118204.5|118051.1|102
1639125900000|2021-12-10 08:45:00|118270.1|118070.1|118277.8|118077.8|118289.6|118144.6|118223|118070.1|133
1639126200000|2021-12-10 08:50:00|118278.3|118078.3|118218|118118|118281.1|118123|118217|118068.5|144
1639126500000|2021-12-10 08:55:00|118268.8|118068.8|118273.5|118073.5|118280.5|118151.4|118217|118068.8|111
1639126800000|2021-12-10 09:00:00|118273|118073|118267|118067|118279.1|118079.1|118265|118065|25
1639127100000|2021-12-10 09:05:00|118268.5|118068.5|118260.1|118060.1|118280.3|118080.3|118259.5|118059.5|13
1639127400000|2021-12-10 09:10:00|118255.5|118055.5|118215|118115|118255.5|118115.1|118171|118019.5|28
1639127700000|2021-12-10 09:15:00|118215.1|118115.1|118263.5|118063.5|118264|118118.1|118211.6|118061.8|13
1639128000000|2021-12-10 09:20:00|118264|118064|118273.1|118073.1|118277.5|118077.5|118261|118061|16
1639128300000|2021-12-10 09:25:00|118228.6|118128.6|118234.5|118134.5|118245.5|118145.5|118228.6|118128.6|29
1639128600000|2021-12-10 09:30:00|118234|118134|118237.6|118037.6|118264.3|118134|118207.3|118037.6|44
1639128900000|2021-12-10 09:35:00|118237.1|118037.1|118250.5|118050.5|118261.1|118061.1|118231.1|118031.1|19
1639129200000|2021-12-10 09:40:00|118251.5|118051.5|118220.1|118020.1|118251.5|118051.5|118219.5|118019.5|7
1639129500000|2021-12-10 09:45:00|118219.5|118019.5|118165|118065|118219.5|118070.1|118165|118019.5|8
1639129800000|2021-12-10 09:50:00|118217.2|118017.2|118209.1|118009.1|118218.3|118018.3|118209.1|118009.1|19
1639130100000|2021-12-10 09:55:00|118209|118009|118182|117982|118209|118009|118162|117962|35
1639130400000|2021-12-10 10:00:00|118181|117981|118199.5|117999.5|118204|118004|118181|117981|10
1639130700000|2021-12-10 10:05:00|118201|118001|118194.5|117994.5|118203.5|118003.5|118194.5|117994.5|4
1639131000000|2021-12-10 10:10:00|118197|117997|118199.5|117999.5|118199.5|117999.5|118197|117997|2
1639131600000|2021-12-10 10:20:00|118205.1|118005.1|118205.5|118005.5|118205.5|118005.5|118205.1|118005.1|2
1639131900000|2021-12-10 10:25:00|118210|118010|118228.5|118028.5|118270.5|118105.5|118170|118010|20
1639132200000|2021-12-10 10:30:00|118225.5|118025.5|118228.8|118028.8|118228.8|118085.4|118181|118019.4|13
1639132500000|2021-12-10 10:35:00|118229.3|118029.3|118270.1|118070.1|118272|118097.1|118194|118029.3|26
1639132800000|2021-12-10 10:40:00|118274.5|118074.5|118252.8|118052.8|118275.5|118075.5|118252.8|118052.8|3
1639133100000|2021-12-10 10:45:00|118251.1|118051.1|118217.1|118017.1|118251.1|118051.1|118214.1|118014.1|13
1639133400000|2021-12-10 10:50:00|118225.1|118025.1|118232.1|118032.1|118232.1|118032.1|118225.1|118025.1|4
1639134000000|2021-12-10 11:00:00|118235.1|118035.1|118238.5|118038.5|118241.5|118041.5|118232.1|118032.1|429
1639134300000|2021-12-10 11:05:00|118241.5|118041.5|118241.5|118041.5|118241.5|118041.5|118237.5|118037.5|430
1639134600000|2021-12-10 11:10:00|118238.5|118038.5|118229|118029|118241.5|118041.5|118228.5|118028.5|197
1639134900000|2021-12-10 11:15:00|118228|118028|118243.1|118043.1|118243.1|118043.1|118228|118028|4
1639135200000|2021-12-10 11:20:00|118238.1|118038.1|118205.1|118005.1|118238.1|118086|118155|117994.9|32
1639135500000|2021-12-10 11:25:00|118206.1|118006.1|118209.5|118009.5|118209.5|118009.5|118206.1|118006.1|3
1639135800000|2021-12-10 11:30:00|118209.8|118009.8|118218.1|118018.1|118230.8|118070.5|118170.5|118009.8|12
1639136100000|2021-12-10 11:35:00|118217.5|118017.5|118217.5|118017.5|118217.5|118017.5|118217.5|118017.5|1
1639136700000|2021-12-10 11:45:00|118218.1|118018.1|118218.1|118018.1|118218.1|118018.1|118218.1|118018.1|1
1639137000000|2021-12-10 11:50:00|118220.5|118020.5|118236.1|118036.1|118236.1|118036.1|118220.5|118020.5|16
1639137300000|2021-12-10 11:55:00|118181|118081|118225.1|118025.1|118225.1|118081|118178.1|118025.1|3
1639138200000|2021-12-10 12:10:00|118242|118042|118248.5|118048.5|118265.1|118065.1|118239.4|118039.4|12
1639138500000|2021-12-10 12:15:00|118249.1|118049.1|118275|118075|118275|118075|118249.1|118049.1|4
1639138800000|2021-12-10 12:20:00|118276.1|118076.1|118215|118115|118276.1|118120.5|118215|118076.1|4
1639139100000|2021-12-10 12:25:00|118200.1|118100.1|118260.1|118060.1|118260.1|118115|118200.1|118060.1|5
1639139700000|2021-12-10 12:35:00|118259.5|118059.5|118200|118100|118259.5|118105.5|118200|118059.5|10
1639140000000|2021-12-10 12:40:00|118200.7|118100.7|118235|118035|118235.5|118120.7|118173.9|118034|40
1639140300000|2021-12-10 12:45:00|118235.1|118035.1|118238|118038|118239|118083.1|118175|118034.5|9
1639140600000|2021-12-10 12:50:00|118236.5|118036.5|118183.9|118083.9|118236.5|118087|118183.9|118036.5|6
1639141200000|2021-12-10 13:00:00|118160.4|118060.4|118215.5|118015.5|118223.5|118076.5|118156.9|118013.5|26
1639141500000|2021-12-10 13:05:00|118215|118015|118157.9|118057.9|118215|118059.4|118157.9|118012.5|11
1639141800000|2021-12-10 13:10:00|118157.4|118057.4|118164.6|118064.6|118164.6|118064.6|118156.9|118056.9|17
1639142100000|2021-12-10 13:15:00|118153.1|118053.1|118161|117961|118164|118053.1|118119.5|117919.5|19
1639142400000|2021-12-10 13:20:00|118159.8|117959.8|118208.5|118008.5|118211|118011|118152|117952|44
1639142700000|2021-12-10 13:25:00|118208|118008|118208|118008|118208|118008|118208|118008|1
1639143000000|2021-12-10 13:30:00|118189|117989|118003.4|117803.4|118207.5|118007.5|118003.4|117803.4|111
1639143300000|2021-12-10 13:35:00|118025.4|117825.4|118033.1|117833.1|118069|117900.4|117982.5|117782.5|58
1639143600000|2021-12-10 13:40:00|118042.5|117842.5|118071.5|117871.5|118098.2|117955|118009.5|117830.5|31
1639143900000|2021-12-10 13:45:00|118071|117871|118058|117958|118151|117977.1|118052.1|117871|57
1639144200000|2021-12-10 13:50:00|118058.1|117958.1|118060.5|117860.5|118148.5|117958.1|118021.6|117827.5|56
1639144500000|2021-12-10 13:55:00|118015|117815|118025.1|117825.1|118048.1|117848.1|117996.8|117796.8|18
1639144800000|2021-12-10 14:00:00|118025|117825|117976.8|117776.8|118026.8|117826.8|117925|117725|20
1639145100000|2021-12-10 14:05:00|117980.7|117780.7|118044.1|117844.1|118048|117848|117891.9|117691.9|64
1639145400000|2021-12-10 14:10:00|118031.1|117831.1|117962|117762|118031.1|117831.1|117911.3|117742|35
1639145700000|2021-12-10 14:15:00|117962.5|117762.5|117974|117774|118023.9|117823.9|117954.4|117754.4|43
1639146000000|2021-12-10 14:20:00|117977.5|117777.5|118034.3|117834.3|118034.3|117872.4|117955|117777.5|19
1639146300000|2021-12-10 14:25:00|118033.8|117833.8|118041.5|117841.5|118041.5|117841.5|118031.5|117831.5|20
1639146600000|2021-12-10 14:30:00|118042.5|117842.5|118041.7|117841.7|118045.3|117873.6|117973.6|117814.8|13
1639146900000|2021-12-10 14:35:00|118043.1|117843.1|118042.1|117842.1|118045.9|117845.9|118041.6|117841.6|12
1639147200000|2021-12-10 14:40:00|118042.6|117842.6|118108.3|117908.3|118114|117953|118029.8|117842.6|22
1639147500000|2021-12-10 14:45:00|118100.1|117900.1|118126.3|117926.3|118126.3|117926.3|118091.7|117891.7|13
1639147800000|2021-12-10 14:50:00|118125.8|117925.8|118068|117868|118125.8|117955.5|118011.5|117862.5|40
1639148100000|2021-12-10 14:55:00|118068.5|117868.5|118082.1|117882.1|118082.1|117882.1|118068|117868|20
1639148400000|2021-12-10 15:00:00|118081.6|117881.6|118068|117868|118083.8|117883.8|118064.6|117864.6|28
1639148700000|2021-12-10 15:05:00|118067.5|117867.5|118053.2|117853.2|118067.5|117867.5|117982.1|117782.1|195
1639149000000|2021-12-10 15:10:00|118052.7|117852.7|118039.5|117839.5|118052.7|117852.7|118039.5|117839.5|20
1639149300000|2021-12-10 15:15:00|118039|117839|117997.7|117797.7|118042.7|117842.7|117997.7|117797.7|65
1639149600000|2021-12-10 15:20:00|118000.5|117800.5|117999.1|117799.1|118013.8|117813.8|117971.1|117771.1|71
1639149900000|2021-12-10 15:25:00|118013.9|117813.9|118021.5|117821.5|118023.9|117823.9|118009.5|117809.5|8
1639150200000|2021-12-10 15:30:00|118021.1|117821.1|118086.9|117886.9|118086.9|117886.9|118020.8|117820.8|21
1639150500000|2021-12-10 15:35:00|118110.9|117910.9|118075.3|117875.3|118119.9|117919.9|118075.3|117875.3|20
1639150800000|2021-12-10 15:40:00|118075.8|117875.8|118075.8|117875.8|118075.8|117875.8|118075.3|117875.3|3
1639151100000|2021-12-10 15:45:00|118075.3|117875.3|118071.1|117871.1|118075.3|117875.3|118061.5|117861.5|10
1639151400000|2021-12-10 15:50:00|118071.3|117871.3|118075.3|117875.3|118075.3|117875.3|118071.3|117871.3|6
1639151700000|2021-12-10 15:55:00|118075.8|117875.8|118000.1|117800.1|118075.8|117875.8|118000.1|117800.1|25
1639152000000|2021-12-10 16:00:00|117995.1|117795.1|118052.5|117852.5|118062.9|117862.9|117993.5|117793.5|17
1639152300000|2021-12-10 16:05:00|118058.1|117858.1|118070.1|117870.1|118070.1|117870.1|118058.1|117858.1|4
1639152600000|2021-12-10 16:10:00|118068|117868|118070.1|117870.1|118070.1|117870.1|118061|117861|11
1639152900000|2021-12-10 16:15:00|118075.1|117875.1|118100.5|117900.5|118100.5|117930|118030|117866.5|19
1639153200000|2021-12-10 16:20:00|118100|117900|118123.1|117923.1|118156.9|117982.5|118074.5|117900|45
1639153500000|2021-12-10 16:25:00|118123|117923|118050|117950|118123|117950|118050|117917.5|5
1639153800000|2021-12-10 16:30:00|118043.4|117943.4|118102.1|117902.1|118134.9|117963.1|118031.5|117885.1|57
1639154100000|2021-12-10 16:35:00|118108.5|117908.5|118133.1|117933.1|118150.9|117950.9|118108.5|117908.5|24
1639154400000|2021-12-10 16:40:00|118133.5|117933.5|118077.3|117877.3|118133.5|117972|118064.2|117877.3|25
1639154700000|2021-12-10 16:45:00|118076.9|117876.9|118083.5|117883.5|118109.9|117930|118026.9|117875.2|20
1639155000000|2021-12-10 16:50:00|118082.1|117882.1|118083.5|117883.5|118083.5|117883.5|118082.1|117882.1|3
1639155300000|2021-12-10 16:55:00|118087.1|117887.1|118143.9|117943.9|118153.5|117978.3|118057.5|117887.1|12
1639155600000|2021-12-10 17:00:00|118138.1|117938.1|118126.9|117926.9|118142.9|117942.9|118122.1|117922.1|4
1639155900000|2021-12-10 17:05:00|118143.9|117943.9|118127.1|117927.1|118143.9|117943.9|118127.1|117927.1|5
1639156200000|2021-12-10 17:10:00|118130.9|117930.9|118124.1|117924.1|118136.4|117936.4|118124.1|117924.1|9
1639156500000|2021-12-10 17:15:00|118131.9|117931.9|118131.9|117931.9|118131.9|117931.9|118131.9|117931.9|1
1639156800000|2021-12-10 17:20:00|118130|117930|118087.9|117887.9|118130|117930|118024.4|117883.3|11
1639157100000|2021-12-10 17:25:00|118088.4|117888.4|118086.7|117886.7|118088.9|117888.9|118086.7|117886.7|3
1639157400000|2021-12-10 17:30:00|118087.3|117887.3|118115.7|117915.7|118128.3|117928.3|118087.3|117887.3|16
1639157700000|2021-12-10 17:35:00|118136.8|117936.8|118148.3|117948.3|118148.3|117948.3|118136.8|117936.8|8
1639158000000|2021-12-10 17:40:00|118148.8|117948.8|118149.3|117949.3|118149.3|117949.3|118148.8|117948.8|2
1639158300000|2021-12-10 17:45:00|118152.5|117952.5|118149.6|117949.6|118152.5|117952.5|118149.1|117949.1|5
1639158600000|2021-12-10 17:50:00|118144.6|117944.6|118142.6|117942.6|118144.6|117944.6|118142.1|117942.1|4
1639158900000|2021-12-10 17:55:00|118141|117941|118140|117940|118141|117941|118140|117940|3
1639159200000|2021-12-10 18:00:00|118140.5|117940.5|118155.5|117955.5|118155.5|117955.5|118134.5|117934.5|9
1639159500000|2021-12-10 18:05:00|118164.5|117964.5|118172.6|117972.6|118172.6|117972.6|118164|117964|10
1639159800000|2021-12-10 18:10:00|118172.8|117972.8|118165.4|117965.4|118172.8|117972.8|118165.4|117965.4|2
1639160100000|2021-12-10 18:15:00|118170.5|117970.5|118172.5|117972.5|118172.5|117972.5|118170.5|117970.5|2
1639160700000|2021-12-10 18:25:00|118175.4|117975.4|118176|117976|118176|117976|118175|117975|6
1639161000000|2021-12-10 18:30:00|118175.4|117975.4|118183|117983|118183|117983|118175.4|117975.4|5
1639161300000|2021-12-10 18:35:00|118208.5|118008.5|118235.4|118035.4|118240.5|118040.5|118201.8|118001.8|7
1639161600000|2021-12-10 18:40:00|118242.8|118042.8|118257.8|118057.8|118267.2|118119.7|118219.7|118042.8|51
1639161900000|2021-12-10 18:45:00|118256.8|118056.8|118314.4|118114.4|118321.6|118131.1|118206|118056.8|64
1639162200000|2021-12-10 18:50:00|118314.8|118114.8|118315.6|118115.6|118323.4|118123.4|118312.8|118112.8|20
1639162500000|2021-12-10 18:55:00|118316.1|118116.1|118317.6|118117.6|118317.6|118117.6|118316.1|118116.1|3
1639162800000|2021-12-10 19:00:00|118323.4|118123.4|118311.4|118111.4|118323.4|118145.1|118245.1|118087.6|22
1639163100000|2021-12-10 19:05:00|118311.9|118111.9|118312.4|118112.4|118312.4|118112.4|118310.9|118110.9|4
1639163400000|2021-12-10 19:10:00|118314.9|118114.9|118311.1|118111.1|118314.9|118114.9|118311.1|118111.1|9
1639163700000|2021-12-10 19:15:00|118310.6|118110.6|118352.3|118152.3|118352.6|118152.6|118310.6|118110.6|27
1639164000000|2021-12-10 19:20:00|118345|118145|118342.5|118142.5|118345|118145|118342.5|118142.5|5
1639164300000|2021-12-10 19:25:00|118342|118142|118337.1|118137.1|118359.2|118208.4|118308.4|118133.1|31
1639164600000|2021-12-10 19:30:00|118278.8|118178.8|118337.6|118137.6|118337.6|118178.8|118278.8|118137.1|3
1639164900000|2021-12-10 19:35:00|118337.5|118137.5|118318.9|118118.9|118337.5|118137.5|118302.7|118102.7|20
1639165500000|2021-12-10 19:45:00|118320.1|118120.1|118287.9|118087.9|118320.1|118120.1|118268.2|118068.2|18
1639165800000|2021-12-10 19:50:00|118288.4|118088.4|118289.3|118089.3|118315.4|118120.9|118220.9|118088.4|53
1639166100000|2021-12-10 19:55:00|118281.6|118081.6|118282.5|118082.5|118286|118086|118281.6|118081.6|6
1639166400000|2021-12-10 20:00:00|118284|118084|118281.7|118081.7|118286.2|118086.2|118277.4|118077.4|19
1639166700000|2021-12-10 20:05:00|118281.2|118081.2|118281.7|118081.7|118281.7|118081.7|118281.2|118081.2|2
1639167300000|2021-12-10 20:15:00|118282.5|118082.5|118284.5|118084.5|118284.5|118084.5|118282.5|118082.5|6
1639167900000|2021-12-10 20:25:00|118280.5|118080.5|118283.5|118083.5|118283.5|118083.5|118280.5|118080.5|2
1639168200000|2021-12-10 20:30:00|118280.8|118080.8|118291.7|118091.7|118294.9|118094.9|118280.8|118080.8|18
1639168500000|2021-12-10 20:35:00|118292.2|118092.2|118286|118086|118292.2|118092.2|118268.9|118068.9|27
1639168800000|2021-12-10 20:40:00|118285|118085|118254.2|118054.2|118285|118085|118254.2|118054.2|13
1639169100000|2021-12-10 20:45:00|118262.7|118062.7|118262.4|118062.4|118264|118064|118257|118057|16
1639169400000|2021-12-10 20:50:00|118239.2|118039.2|118245.2|118045.2|118245.7|118045.7|118226.7|118026.7|32
1639169700000|2021-12-10 20:55:00|118247.7|118047.7|118245.8|118045.8|118249.5|118049.5|118245.8|118045.8|12
1639353600000|2021-12-13 00:00:00|118217.5|118017.5|118247.5|118047.5|118357.2|118063|118187|117944.2|233
1639353900000|2021-12-13 00:05:00|118250.5|118050.5|118152.5|117952.5|118263.5|118063.5|118114|117779|223
1639354200000|2021-12-13 00:10:00|118153|117953|118089.4|117889.4|118189|117989|118019.5|117753|348
1639354500000|2021-12-13 00:15:00|118089.9|117889.9|118132.5|117932.5|118139|117964|118064|117886.9|305
1639354800000|2021-12-13 00:20:00|118134|117934|118060.4|117960.4|118134|117981.5|118039.5|117898|177
1639355100000|2021-12-13 00:25:00|118064.1|117964.1|118070.4|117970.4|118072.5|117972.5|118036.6|117936.6|119
1639355400000|2021-12-13 00:30:00|118072|117972|118084.4|117984.4|118107.4|118007.4|118072|117972|164
1639355700000|2021-12-13 00:35:00|118085.4|117985.4|118113.3|118013.3|118116.5|118016.5|118085.4|117985.4|94
1639356000000|2021-12-13 00:40:00|118112.7|118012.7|117980|117880|118112.7|118012.7|117956.3|117856.3|228
1639356300000|2021-12-13 00:45:00|117967.9|117867.9|117893|117793|117998.1|117898.1|117892.4|117792.4|216
1639356600000|2021-12-13 00:50:00|117894.1|117794.1|117930|117830|117950|117850|117894.1|117794.1|161
1639356900000|2021-12-13 00:55:00|117929.7|117829.7|117880|117780|117929.7|117829.7|117857|117757|166
1639357200000|2021-12-13 01:00:00|117879|117779|117908.4|117808.4|117916|117816|117876.5|117776.5|182
1639357500000|2021-12-13 01:05:00|117909.5|117809.5|117844.5|117744.5|117917.4|117817.4|117828.9|117728.9|210
1639357800000|2021-12-13 01:10:00|117841.9|117741.9|117857.6|117757.6|117873.9|117773.9|117834.5|117734.5|127
1639358100000|2021-12-13 01:15:00|117855.6|117755.6|117822.1|117722.1|117866.8|117766.8|117805|117705|165
1639358400000|2021-12-13 01:20:00|117821|117721|117781.4|117681.4|117821|117721|117773|117673|165
1639358700000|2021-12-13 01:25:00|117784.5|117684.5|117845.9|117745.9|117846.6|117746.6|117770.4|117670.4|177
1639359000000|2021-12-13 01:30:00|117845.4|117745.4|117774.5|117674.5|117846.1|117746.1|117769.6|117669.6|323
1639359300000|2021-12-13 01:35:00|117779.4|117679.4|117830|117730|117840.4|117740.4|117776.1|117676.1|313
1639359600000|2021-12-13 01:40:00|117829.4|117729.4|117848.1|117748.1|117894.5|117794.5|117829.4|117729.4|248
1639359900000|2021-12-13 01:45:00|117846.1|117746.1|117859.4|117759.4|117868.1|117768.1|117824.1|117724.1|205
1639360200000|2021-12-13 01:50:00|117859|117759|117877.4|117777.4|117907.6|117807.6|117858.4|117758.4|236
1639360500000|2021-12-13 01:55:00|117873.4|117773.4|117893.2|117793.2|117905.7|117805.7|117873|117773|221
1639360800000|2021-12-13 02:00:00|117893.5|117793.5|117908.1|117808.1|117942|117842|117891.4|117791.4|193
1639361100000|2021-12-13 02:05:00|117908.5|117808.5|117886.5|117786.5|117908.5|117808.5|117877.3|117777.3|130
1639361400000|2021-12-13 02:10:00|117882.5|117782.5|117851.1|117751.1|117892.5|117792.5|117851.1|117751.1|128
1639361700000|2021-12-13 02:15:00|117851.5|117751.5|117860.1|117760.1|117882.4|117782.4|117841.1|117741.1|170
1639362000000|2021-12-13 02:20:00|117860.4|117760.4|117895.5|117795.5|117897.5|117797.5|117860|117760|120
1639362300000|2021-12-13 02:25:00|117897.4|117797.4|117895.5|117795.5|117899.7|117799.7|117881.5|117781.5|138
1639362600000|2021-12-13 02:30:00|117898.4|117798.4|117975|117875|117985|117885|117887.8|117787.8|222
1639362900000|2021-12-13 02:35:00|117974.4|117874.4|117963.5|117863.5|117989.5|117889.5|117952.5|117852.5|137
1639363200000|2021-12-13 02:40:00|117962.1|117862.1|117895|117795|117963.5|117863.5|117894.5|117794.5|138
1639363500000|2021-12-13 02:45:00|117896.1|117796.1|117885.4|117785.4|117908.5|117808.5|117885|117785|159
1639363800000|2021-12-13 02:50:00|117886.4|117786.4|117899.4|117799.4|117914.6|117814.6|117884.5|117784.5|110
1639364100000|2021-12-13 02:55:00|117900.4|117800.4|117885.4|117785.4|117911.1|117811.1|117882.1|117782.1|73
1639364400000|2021-12-13 03:00:00|117886.4|117786.4|117863.6|117763.6|117890.5|117790.5|117852.4|117752.4|142
1639364700000|2021-12-13 03:05:00|117864.1|117764.1|117877.4|117777.4|117896.5|117796.5|117862|117762|125
1639365000000|2021-12-13 03:10:00|117877|117777|117848.4|117748.4|117877|117777|117842.1|117742.1|127
1639365300000|2021-12-13 03:15:00|117848.6|117748.6|117856.1|117756.1|117868|117768|117838|117738|123
1639365600000|2021-12-13 03:20:00|117857.1|117757.1|117864.5|117764.5|117878.5|117778.5|117848.5|117748.5|77
1639365900000|2021-12-13 03:25:00|117866.1|117766.1|117846.5|117746.5|117867.4|117767.4|117832|117732|86
1639366200000|2021-12-13 03:30:00|117845.5|117745.5|117818.1|117718.1|117845.5|117745.5|117810|117710|98
1639366500000|2021-12-13 03:35:00|117817.5|117717.5|117858.1|117758.1|117859.5|117759.5|117812.1|117712.1|82
1639366800000|2021-12-13 03:40:00|117863.5|117763.5|117857|117757|117882.5|117782.5|117855.5|117755.5|72
1639367100000|2021-12-13 03:45:00|117856.5|117756.5|117841.5|117741.5|117862.5|117762.5|117840|117740|156
1639367400000|2021-12-13 03:50:00|117842|117742|117816.7|117716.7|117842|117742|117816.2|117716.2|141
1639367700000|2021-12-13 03:55:00|117815.7|117715.7|117824.1|117724.1|117824.5|117724.5|117806.9|117706.9|64
1639368000000|2021-12-13 04:00:00|117825.1|117725.1|117823.6|117723.6|117828.2|117728.2|117810.6|117710.6|108
1639368300000|2021-12-13 04:05:00|117824.4|117724.4|117833.1|117733.1|117845.9|117745.9|117819.9|117719.9|95
1639368600000|2021-12-13 04:10:00|117833.6|117733.6|117821.2|117721.2|117850.5|117750.5|117779.5|117644.4|84
1639368900000|2021-12-13 04:15:00|117820.7|117720.7|117817.5|117717.5|117828|117728|117796.4|117696.4|61
1639369200000|2021-12-13 04:20:00|117821.5|117721.5|117837|117737|117837.4|117737.4|117809.4|117709.4|40
1639369500000|2021-12-13 04:25:00|117833.6|117733.6|117828.9|117728.9|117843.5|117743.5|117828|117728|64
1639369800000|2021-12-13 04:30:00|117832.6|117732.6|117819.5|117719.5|117845.5|117745.5|117812.4|117712.4|53
1639370100000|2021-12-13 04:35:00|117818|117718|117824.5|117724.5|117825|117725|117808.4|117708.4|82
1639370400000|2021-12-13 04:40:00|117824|117724|117836|117736|117843.6|117743.6|117821|117721|55
1639370700000|2021-12-13 04:45:00|117836.5|117736.5|117848.5|117748.5|117850.5|117750.5|117813.4|117713.4|59
1639371000000|2021-12-13 04:50:00|117849.5|117749.5|117866.5|117766.5|117875|117775|117847.5|117747.5|75
1639371300000|2021-12-13 04:55:00|117870.1|117770.1|117875|117775|117883.5|117783.5|117865|117765|46
1639371600000|2021-12-13 05:00:00|117870.1|117770.1|117859.5|117759.5|117879.5|117779.5|117857.1|117757.1|88
1639371900000|2021-12-13 05:05:00|117866.6|117766.6|117833.5|117733.5|117871.5|117771.5|117827|117727|70
1639372200000|2021-12-13 05:10:00|117829.4|117729.4|117854|117754|117868|117768|117828.9|117728.9|58
1639372500000|2021-12-13 05:15:00|117853.4|117753.4|117863.1|117763.1|117870.6|117770.6|117850|117750|120
1639372800000|2021-12-13 05:20:00|117865|117765|117873.1|117773.1|117883.1|117783.1|117858.4|117758.4|122
1639373100000|2021-12-13 05:25:00|117873.4|117773.4|117893.1|117793.1|117898.1|117798.1|117864|117764|122
1639373400000|2021-12-13 05:30:00|117893.5|117793.5|117991|117891|118000.1|117900.1|117893.5|117793.5|245
1639373700000|2021-12-13 05:35:00|117984.1|117884.1|117971|117871|117998|117898|117955.4|117855.4|139
1639374000000|2021-12-13 05:40:00|117975|117875|117948.1|117848.1|117992.1|117892.1|117943.4|117843.4|199
1639374300000|2021-12-13 05:45:00|117947.6|117847.6|117923.1|117823.1|117948.5|117848.5|117906.1|117806.1|205
1639374600000|2021-12-13 05:50:00|117923.5|117823.5|117962.5|117862.5|117962.5|117862.5|117909.5|117809.5|184
1639374900000|2021-12-13 05:55:00|117962.6|117862.6|117939.5|117839.5|117963.1|117863.1|117913.1|117813.1|92
1639375200000|2021-12-13 06:00:00|117941.6|117841.6|117918.4|117818.4|117942.5|117842.5|117904|117804|209
1639375500000|2021-12-13 06:05:00|117919.4|117819.4|117912.4|117812.4|117948.9|117848.9|117908.1|117808.1|170
1639375800000|2021-12-13 06:10:00|117915|117815|117938|117838|117958.1|117858.1|117915|117815|98
1639376100000|2021-12-13 06:15:00|117940|117840|117930|117830|117950|117850|117908.1|117808.1|117
1639376400000|2021-12-13 06:20:00|117931.5|117831.5|118040.1|117940.1|118041.5|117941.5|117930|117830|180
1639376700000|2021-12-13 06:25:00|118036.1|117936.1|118133.4|118033.4|118135.5|118035.5|117995|117895|273
1639377000000|2021-12-13 06:30:00|118131.4|118031.4|118120|118020|118133.5|118033.5|118089|117989|168
1639377300000|2021-12-13 06:35:00|118121.5|118021.5|118281.7|118081.7|118281.7|118091|118116.5|117992.5|144
1639377600000|2021-12-13 06:40:00|118281.9|118081.9|118183.5|118083.5|118281.9|118097|118182.5|118050|43
1639377900000|2021-12-13 06:45:00|118178.5|118078.5|118185.5|118085.5|118185.5|118085.5|118178.5|118078.5|21
1639378200000|2021-12-13 06:50:00|118185|118085|118191.5|118091.5|118243.5|118100|118184.5|118040.5|38
1639378500000|2021-12-13 06:55:00|118183.5|118083.5|118185|118085|118198.5|118098.5|118180|118080|34
1639378800000|2021-12-13 07:00:00|118184.5|118084.5|118183|117983|118235.5|118090|118125.5|117971.5|206
1639379100000|2021-12-13 07:05:00|118182.5|117982.5|118145.1|118045.1|118186|118049.2|118134|117982|109
1639379400000|2021-12-13 07:10:00|118144|118044|118156.5|118056.5|118163|118063|118144|118044|65
1639379700000|2021-12-13 07:15:00|118150.1|118050.1|118156.5|118056.5|118156.5|118056.5|118145|118045|20
1639380000000|2021-12-13 07:20:00|118154.5|118054.5|118172|118072|118174.5|118074.5|118154.5|118054.5|20
1639380300000|2021-12-13 07:25:00|118174.1|118074.1|118173.6|118073.6|118174.5|118074.5|118170.9|118070.9|22
1639380600000|2021-12-13 07:30:00|118173|118073|118231.4|118131.4|118236.5|118136.5|118172|118072|50
1639380900000|2021-12-13 07:35:00|118231|118131|118187.9|117987.9|118235.5|118132|118187.9|117987.9|123
1639381200000|2021-12-13 07:40:00|118188.4|117988.4|118156.5|118056.5|118210.1|118060.6|118107|117907|137
1639381500000|2021-12-13 07:45:00|118158.1|118058.1|118159.1|118059.1|118210.5|118069.4|118106.9|117955.5|240
1639381800000|2021-12-13 07:50:00|118154.9|118054.9|118210.9|118010.9|118212.1|118059.6|118149.5|118005.1|65
1639382100000|2021-12-13 07:55:00|118210.4|118010.4|118141.4|118041.4|118212.1|118069.1|118136.5|118010.4|69
1639382400000|2021-12-13 08:00:00|118130.1|118030.1|118120|118020|118130.1|118030.1|118085|117985|129
1639382700000|2021-12-13 08:05:00|118119.5|118019.5|118181|117981|118182|118029.1|118115.5|117976|189
1639383000000|2021-12-13 08:10:00|118180.5|117980.5|118136|118036|118182|118036|118121.5|117974.5|142
1639383300000|2021-12-13 08:15:00|118136.5|118036.5|118188|117988|118191|118039|118136.5|117984.5|85
1639383600000|2021-12-13 08:20:00|118189|117989|118237.2|118137.2|118292.2|118137.2|118142.5|117987|104
1639383900000|2021-12-13 08:25:00|118237.7|118137.7|118253.5|118153.5|118356|118163|118237.7|118099.4|84
1639384200000|2021-12-13 08:30:00|118255|118155|118237.5|118137.5|118299.3|118155.4|118235.4|118092.5|138
1639384500000|2021-12-13 08:35:00|118234.7|118134.7|118248.2|118148.2|118291|118150|118226.5|118081.8|156
1639384800000|2021-12-13 08:40:00|118248.4|118148.4|118333.5|118133.5|118336.7|118156.8|118246.2|118120.1|127
1639385100000|2021-12-13 08:45:00|118336|118136|118345.5|118145.5|118347|118147|118328.5|118128.5|28
1639385400000|2021-12-13 08:50:00|118346.1|118146.1|118364.5|118164.5|118364.5|118164.5|118338.7|118138.7|111
1639385700000|2021-12-13 08:55:00|118366.1|118166.1|118349.5|118149.5|118372.5|118216.5|118308.1|118130.2|124
1639386000000|2021-12-13 09:00:00|118351|118151|118337.1|118137.1|118351|118151|118331.9|118131.9|47
1639386300000|2021-12-13 09:05:00|118338.9|118138.9|118313.5|118113.5|118352.5|118195.5|118271.1|118113.5|49
1639386600000|2021-12-13 09:10:00|118312|118112|118248.1|118048.1|118312|118160.5|118241.7|118041.7|28
1639386900000|2021-12-13 09:15:00|118247.5|118047.5|118258.6|118058.6|118271|118071|118247.1|118047.1|16
1639387200000|2021-12-13 09:20:00|118261.1|118061.1|118316.6|118116.6|118348.6|118193.2|118244.1|118061.1|63
1639387500000|2021-12-13 09:25:00|118322.5|118122.5|118346.5|118146.5|118346.5|118182.6|118274.6|118107.7|45
1639387800000|2021-12-13 09:30:00|118292.5|118192.5|118359.5|118159.5|118360.1|118192.5|118292.5|118137.5|14
1639388100000|2021-12-13 09:35:00|118358.5|118158.5|118379.8|118179.8|118379.8|118225.1|118314.9|118158.5|20
1639388400000|2021-12-13 09:40:00|118380|118180|118378.5|118178.5|118380|118180|118378.5|118178.5|3
1639388700000|2021-12-13 09:45:00|118378|118178|118378|118178|118378|118178|118377.5|118177.5|3
1639389000000|2021-12-13 09:50:00|118377.5|118177.5|118289.4|118089.4|118378.5|118246.4|118243.5|118089.4|45
1639389300000|2021-12-13 09:55:00|118294.9|118094.9|118311.6|118111.6|118313.1|118113.1|118294.9|118094.9|15
1639389600000|2021-12-13 10:00:00|118305.5|118105.5|118263.8|118063.8|118305.5|118149.1|118244.2|118063.8|15
1639389900000|2021-12-13 10:05:00|118263.3|118063.3|118262.4|118062.4|118268.8|118068.8|118261.9|118061.9|21
1639390200000|2021-12-13 10:10:00|118261.9|118061.9|118259.1|118059.1|118261.9|118096.3|118192.5|118046.5|13
1639390500000|2021-12-13 10:15:00|118196|118096|118242.5|118042.5|118243.5|118096|118170.5|118018.3|40
1639390800000|2021-12-13 10:20:00|118242|118042|118243.2|118043.2|118243.2|118043.2|118241.7|118041.7|7
1639391100000|2021-12-13 10:25:00|118240.9|118040.9|118246.4|118046.4|118248.4|118048.4|118240.7|118040.7|6
1639391400000|2021-12-13 10:30:00|118243.9|118043.9|118248.9|118048.9|118248.9|118048.9|118243.9|118043.9|3
1639391700000|2021-12-13 10:35:00|118249.2|118049.2|118278|118078|118278|118078|118249.2|118049.2|13
1639392000000|2021-12-13 10:40:00|118279|118079|118242.7|118142.7|118291.7|118147.5|118242.2|118079|40
1639392300000|2021-12-13 10:45:00|118241.9|118141.9|118266.6|118066.6|118269.4|118141.9|118215.6|118066.5|23
1639392600000|2021-12-13 10:50:00|118266.9|118066.9|118267.4|118067.4|118267.4|118067.4|118264.5|118064.5|4
1639392900000|2021-12-13 10:55:00|118265.9|118065.9|118286.4|118086.4|118288.9|118129|118225.1|118065.9|14
1639393200000|2021-12-13 11:00:00|118285.9|118085.9|118330.4|118130.4|118340.4|118152.8|118252.8|118085.9|13
1639393500000|2021-12-13 11:05:00|118331.4|118131.4|118361.9|118161.9|118365.4|118202.3|118265.4|118131.4|15
1639393800000|2021-12-13 11:10:00|118365.4|118165.4|118344.4|118144.4|118365.9|118165.9|118337.4|118137.4|18
1639394100000|2021-12-13 11:15:00|118324.6|118124.6|118321.4|118121.4|118352.9|118196.9|118291.5|118117.4|33
1639394400000|2021-12-13 11:20:00|118321.9|118121.9|118321.9|118121.9|118335|118135|118319|118119|12
1639394700000|2021-12-13 11:25:00|118321.6|118121.6|118312.6|118112.6|118327.6|118127.6|118312.6|118112.6|7
1639395000000|2021-12-13 11:30:00|118312.4|118112.4|118321.5|118121.5|118321.5|118121.5|118312.1|118112.1|6
1639395300000|2021-12-13 11:35:00|118322.5|118122.5|118325.1|118225.1|118366.3|118225.1|118285|118122.5|40
1639395600000|2021-12-13 11:40:00|118325.8|118225.8|118340.1|118240.1|118382.4|118240.1|118325.8|118176.1|10
1639395900000|2021-12-13 11:45:00|118350|118250|118389.5|118189.5|118396.1|118257.5|118340|118189|46
1639396200000|2021-12-13 11:50:00|118388.5|118188.5|118322.5|118122.5|118388.5|118226.2|118263.8|118063.8|37
1639396500000|2021-12-13 11:55:00|118321.8|118121.8|118337.2|118137.2|118337.2|118137.2|118321.3|118121.3|8
1639396800000|2021-12-13 12:00:00|118342.2|118142.2|118367.7|118167.7|118367.7|118167.7|118342.2|118142.2|7
1639397100000|2021-12-13 12:05:00|118372.5|118172.5|118384.4|118184.4|118391.1|118191.1|118372.5|118172.5|13
1639397400000|2021-12-13 12:10:00|118384.7|118184.7|118386.3|118186.3|118386.3|118186.3|118380.1|118180.1|7
1639397700000|2021-12-13 12:15:00|118385.5|118185.5|118385|118185|118385.5|118185.5|118377|118177|4
1639398000000|2021-12-13 12:20:00|118384|118184|118385.1|118185.1|118385.1|118240.8|118340.8|118177.9|11
1639398300000|2021-12-13 12:25:00|118320|118220|118385.1|118185.1|118385.1|118232.3|118320|118185.1|4
1639398600000|2021-12-13 12:30:00|118320|118220|118375.1|118175.1|118385.1|118232.3|118312.6|118157|48
1639398900000|2021-12-13 12:35:00|118380.1|118180.1|118325.1|118225.1|118380.1|118225.1|118325.1|118180.1|2
1639399200000|2021-12-13 12:40:00|118322.5|118222.5|118320.5|118220.5|118324|118224|118318|118218|10
1639399800000|2021-12-13 12:50:00|118320|118220|118320|118220|118320.5|118220.5|118319.5|118219.5|5
1639400400000|2021-12-13 13:00:00|118322.1|118222.1|118382|118182|118382|118230.5|118322.1|118180|23
1639400700000|2021-12-13 13:05:00|118382.2|118182.2|118382.2|118182.2|118382.2|118182.2|118382.2|118182.2|1
1639401000000|2021-12-13 13:10:00|118381.7|118181.7|118349|118149|118381.7|118209.5|118309.5|118140|20
1639401300000|2021-12-13 13:15:00|118348.5|118148.5|118351.7|118151.7|118351.7|118151.7|118342.6|118142.6|20
1639401600000|2021-12-13 13:20:00|118350.1|118150.1|118348.5|118148.5|118350.5|118150.5|118348|118148|4
1639401900000|2021-12-13 13:25:00|118348|118148|118315.1|118115.1|118348.5|118171.4|118260.1|118113.9|27
1639402200000|2021-12-13 13:30:00|118319.3|118119.3|118320.1|118120.1|118320.1|118120.1|118319.3|118119.3|2
1639402800000|2021-12-13 13:40:00|118325.1|118125.1|118325.1|118125.1|118325.1|118125.1|118325.1|118125.1|1
1639403100000|2021-12-13 13:45:00|118320.7|118120.7|118330.7|118130.7|118330.7|118130.7|118320.7|118120.7|3
1639403400000|2021-12-13 13:50:00|118332.1|118132.1|118332.1|118132.1|118332.1|118132.1|118332.1|118132.1|1
1639403700000|2021-12-13 13:55:00|118286.6|118186.6|118362.3|118162.3|118362.8|118217.2|118286.6|118152.1|12
1639404000000|2021-12-13 14:00:00|118362.1|118162.1|118380.1|118180.1|118380.1|118215.9|118315.9|118161.9|15
1639404300000|2021-12-13 14:05:00|118386.1|118186.1|118378|118178|118386.1|118186.1|118378|118178|5
1639404600000|2021-12-13 14:10:00|118379|118179|118344.5|118144.5|118380|118180|118337|118137|21
1639404900000|2021-12-13 14:15:00|118349.5|118149.5|118330|118130|118349.5|118149.5|118330|118130|11
1639405200000|2021-12-13 14:20:00|118331.5|118131.5|118360|118160|118360|118160|118331.5|118131.5|25
1639405500000|2021-12-13 14:25:00|118358|118158|118367|118167|118367|118167|118358|118158|7
1639405800000|2021-12-13 14:30:00|118364|118164|118362|118162|118384|118184|118342.5|118142.5|61
1639406100000|2021-12-13 14:35:00|118361.5|118161.5|118367|118167|118375|118175|118357.5|118157.5|38
1639406400000|2021-12-13 14:40:00|118367.5|118167.5|118371|118171|118372.5|118172.5|118364.5|118164.5|15
1639406700000|2021-12-13 14:45:00|118372.5|118172.5|118386|118186|118387|118187|118372.5|118172.5|12
1639407000000|2021-12-13 14:50:00|118385.5|118185.5|118393|118193|118397.5|118197.5|118385.5|118185.5|17
1639407300000|2021-12-13 14:55:00|118395|118195|118387|118187|118398.5|118198.5|118386.5|118186.5|21
1639407600000|2021-12-13 15:00:00|118387.5|118187.5|118401.5|118201.5|118402|118202|118387.5|118187.5|23
1639407900000|2021-12-13 15:05:00|118401|118201|118434.5|118234.5|118436|118236|118401|118201|34
1639408200000|2021-12-13 15:10:00|118436.5|118236.5|118458.5|118258.5|118468.5|118318|118416.5|118236.5|61
1639408500000|2021-12-13 15:15:00|118457|118257|118425.5|118325.5|118458|118329|118404|118252.5|44
1639408800000|2021-12-13 15:20:00|118426|118326|118492|118292|118498|118347|118425.5|118281.5|53
1639409100000|2021-12-13 15:25:00|118491.5|118291.5|118535.5|118335.5|118562.9|118362.9|118454|118291.5|51
1639409400000|2021-12-13 15:30:00|118537|118337|118561.5|118361.5|118574|118374|118537|118337|65
1639409700000|2021-12-13 15:35:00|118562|118362|118561|118361|118565.5|118365.5|118529|118329|37
1639410000000|2021-12-13 15:40:00|118556.5|118356.5|118511|118411|118556.5|118425.5|118505.5|118355.5|24
1639410300000|2021-12-13 15:45:00|118510.5|118410.5|118519|118319|118531.5|118411|118468.5|118318.5|27
1639410600000|2021-12-13 15:50:00|118519.5|118319.5|118521.5|118321.5|118522.5|118322.5|118518|118318|12
1639410900000|2021-12-13 15:55:00|118522|118322|118529.5|118329.5|118554|118354|118514.5|118314.5|72
1639411200000|2021-12-13 16:00:00|118529|118329|118482|118382|118535|118394|118482|118329|28
1639411500000|2021-12-13 16:05:00|118482.5|118382.5|118535|118335|118535|118385|118470|118326.5|47
1639411800000|2021-12-13 16:10:00|118535.5|118335.5|118504|118404|118535.5|118407.5|118485|118335.5|14
1639412100000|2021-12-13 16:15:00|118504.5|118404.5|118507|118307|118568.5|118418.5|118481.5|118307|35
1639412400000|2021-12-13 16:20:00|118508|118308|118465|118365|118520.5|118382.5|118458|118308|37
1639412700000|2021-12-13 16:25:00|118465.5|118365.5|118466|118366|118466|118366|118465.5|118365.5|4
1639413000000|2021-12-13 16:30:00|118465.5|118365.5|118456|118356|118466|118366|118456|118356|24
1639413300000|2021-12-13 16:35:00|118456.5|118356.5|118518|118318|118525.5|118376.5|118456.5|118308.5|38
1639413600000|2021-12-13 16:40:00|118519.5|118319.5|118519.5|118319.5|118519.5|118319.5|118519.5|118319.5|1
1639413900000|2021-12-13 16:45:00|118519|118319|118490|118290|118519|118337|118431.5|118277.5|45
1639414200000|2021-12-13 16:50:00|118490.5|118290.5|118510|118310|118520|118320|118490.5|118290.5|20
1639414500000|2021-12-13 16:55:00|118513|118313|118519.5|118319.5|118529.1|118329.1|118512|118312|27
1639414800000|2021-12-13 17:00:00|118520|118320|118510.3|118310.3|118520|118320|118505|118305|31
1639415100000|2021-12-13 17:05:00|118510.6|118310.6|118516.6|118316.6|118517.6|118317.6|118510.6|118310.6|6
1639415400000|2021-12-13 17:10:00|118516.1|118316.1|118515.6|118315.6|118516.1|118316.1|118515.6|118315.6|2
1639416000000|2021-12-13 17:20:00|118514.6|118314.6|118513.6|118313.6|118516.4|118316.4|118513.1|118313.1|5
1639416300000|2021-12-13 17:25:00|118514.1|118314.1|118512.6|118312.6|118514.1|118314.1|118510.6|118310.6|5
1639416600000|2021-12-13 17:30:00|118513.6|118313.6|118514|118314|118516.4|118316.4|118510|118310|18
1639416900000|2021-12-13 17:35:00|118516.5|118316.5|118539.5|118339.5|118541|118341|118516.5|118316.5|42
1639417200000|2021-12-13 17:40:00|118540|118340|118565.5|118365.5|118565.5|118365.5|118539.5|118339.5|46
1639417500000|2021-12-13 17:45:00|118539.5|118339.5|118559.5|118359.5|118560|118360|118538|118338|44
1639417800000|2021-12-13 17:50:00|118560|118360|118585|118385|118585.5|118430.5|118526.5|118359.5|21
1639418100000|2021-12-13 17:55:00|118585.5|118385.5|118584.5|118384.5|118587|118387|118584.5|118384.5|29
1639418400000|2021-12-13 18:00:00|118584|118384|118581.5|118381.5|118584|118384|118581.5|118381.5|5
1639418700000|2021-12-13 18:05:00|118584.5|118384.5|118567|118367|118592.5|118392.5|118566.5|118366.5|18
1639419000000|2021-12-13 18:10:00|118567.5|118367.5|118582.5|118382.5|118588.5|118388.5|118567.5|118367.5|13
1639419300000|2021-12-13 18:15:00|118581.5|118381.5|118582.5|118382.5|118582.5|118382.5|118581.5|118381.5|3
1639419600000|2021-12-13 18:20:00|118581.5|118381.5|118572.5|118372.5|118581.5|118381.5|118559.5|118359.5|13
1639419900000|2021-12-13 18:25:00|118570|118370|118564|118364|118570|118370|118562|118362|24
1639420200000|2021-12-13 18:30:00|118564.5|118364.5|118564.5|118364.5|118564.5|118364.5|118564.5|118364.5|1
1639420500000|2021-12-13 18:35:00|118563|118363|118550.5|118350.5|118569.5|118404.5|118493.5|118347|45
1639420800000|2021-12-13 18:40:00|118552|118352|118546.5|118346.5|118563.5|118363.5|118546.5|118346.5|58
1639421100000|2021-12-13 18:45:00|118547|118347|118570|118370|118578.5|118422.5|118522.5|118346.5|52
1639421400000|2021-12-13 18:50:00|118568.5|118368.5|118559|118359|118568.5|118368.5|118559|118359|7
1639421700000|2021-12-13 18:55:00|118559.5|118359.5|118559.5|118359.5|118559.5|118359.5|118558.5|118358.5|6
1639422000000|2021-12-13 19:00:00|118560.5|118360.5|118569.5|118369.5|118571|118371|118560.5|118360.5|13
1639422300000|2021-12-13 19:05:00|118562.5|118362.5|118564|118364|118564|118364|118562.5|118362.5|3
1639422600000|2021-12-13 19:10:00|118556|118356|118542|118342|118556|118356|118529.5|118329.5|20
1639422900000|2021-12-13 19:15:00|118543|118343|118554|118354|118554.5|118354.5|118543|118343|9
1639423200000|2021-12-13 19:20:00|118554.5|118354.5|118554.5|118354.5|118554.5|118354.5|118554.5|118354.5|1
1639423500000|2021-12-13 19:25:00|118555|118355|118555|118355|118555|118355|118555|118355|1
1639423800000|2021-12-13 19:30:00|118505|118405|118509|118409|118509|118409|118505|118405|2
1639424100000|2021-12-13 19:35:00|118508.5|118408.5|118507.5|118407.5|118552|118416.5|118500.5|118351|21
1639424400000|2021-12-13 19:40:00|118508|118408|118584.5|118384.5|118586|118435.5|118507.5|118384.5|59
1639424700000|2021-12-13 19:45:00|118585|118385|118578.5|118378.5|118585|118385|118578.5|118378.5|13
1639425000000|2021-12-13 19:50:00|118577.5|118377.5|118579.5|118379.5|118581|118381|118576.5|118376.5|17
1639425300000|2021-12-13 19:55:00|118580|118380|118582|118382|118582.5|118382.5|118580|118380|5
1639440000000|2021-12-14 00:00:00|118555|118355|118511|118311|118593|118393|118505.5|118305.5|182
1639440300000|2021-12-14 00:05:00|118514.5|118314.5|118401|118301|118515|118375|118384.5|118284.5|205
1639440600000|2021-12-14 00:10:00|118401.5|118301.5|118447.1|118347.1|118452.1|118352.1|118400.5|118300.5|184
1639440900000|2021-12-14 00:15:00|118445.5|118345.5|118497.1|118397.1|118513.4|118413.4|118438.1|118338.1|210
1639441200000|2021-12-14 00:20:00|118495|118395|118512.1|118412.1|118525|118425|118475|118375|140
1639441500000|2021-12-14 00:25:00|118515.1|118415.1|118562.1|118462.1|118577.4|118477.4|118515.1|118415.1|169
1639441800000|2021-12-14 00:30:00|118565|118465|118505|118405|118586.4|118486.4|118504.1|118404.1|245
1639442100000|2021-12-14 00:35:00|118506.4|118406.4|118485.5|118385.5|118519|118419|118478.4|118378.4|210
1639442400000|2021-12-14 00:40:00|118492.1|118392.1|118427|118327|118495.5|118395.5|118423.1|118323.1|218
1639442700000|2021-12-14 00:45:00|118425.5|118325.5|118371.5|118271.5|118443.1|118343.1|118365.5|118265.5|168
1639443000000|2021-12-14 00:50:00|118372.5|118272.5|118429.5|118329.5|118433.4|118333.4|118365.5|118265.5|177
1639443300000|2021-12-14 00:55:00|118433.1|118333.1|118410|118310|118453.4|118353.4|118408|118308|139
1639443600000|2021-12-14 01:00:00|118407.5|118307.5|118427.1|118327.1|118432.1|118332.1|118404.5|118304.5|153
1639443900000|2021-12-14 01:05:00|118426.5|118326.5|118435|118335|118441.1|118341.1|118398.4|118298.4|182
1639444200000|2021-12-14 01:10:00|118430.1|118330.1|118417.5|118317.5|118452.1|118352.1|118384.5|118284.5|237
1639444500000|2021-12-14 01:15:00|118417|118317|118401|118301|118436.5|118336.5|118388.4|118288.4|300
1639444800000|2021-12-14 01:20:00|118400.5|118300.5|118391.1|118291.1|118419|118319|118367.5|118267.5|311
1639445100000|2021-12-14 01:25:00|118390.6|118290.6|118395.2|118295.2|118408.1|118308.1|118381.1|118281.1|166
1639445400000|2021-12-14 01:30:00|118393.5|118293.5|118326.6|118226.6|118409.7|118309.7|118326.6|118226.6|303
1639445700000|2021-12-14 01:35:00|118327.1|118227.1|118341|118241|118350.1|118250.1|118315.6|118215.6|301
1639446000000|2021-12-14 01:40:00|118341.7|118241.7|118343.6|118243.6|118352.7|118252.7|118323.1|118223.1|321
1639446300000|2021-12-14 01:45:00|118344.1|118244.1|118352|118252|118363.5|118263.5|118332.5|118232.5|172
1639446600000|2021-12-14 01:50:00|118354.5|118254.5|118343.1|118243.1|118354.5|118254.5|118325.5|118225.5|125
1639446900000|2021-12-14 01:55:00|118342.5|118242.5|118347.6|118247.6|118352.1|118252.1|118325.5|118225.5|126
1639447200000|2021-12-14 02:00:00|118348.6|118248.6|118349.2|118249.2|118355.1|118255.1|118325|118225|120
1639447500000|2021-12-14 02:05:00|118349.5|118249.5|118394.4|118294.4|118394.4|118294.4|118349.5|118249.5|130
1639447800000|2021-12-14 02:10:00|118395.6|118295.6|118425.9|118325.9|118446.9|118346.9|118394.4|118294.4|267
1639448100000|2021-12-14 02:15:00|118425.4|118325.4|118447.7|118347.7|118450.3|118350.3|118425.4|118325.4|87
1639448400000|2021-12-14 02:20:00|118449.3|118349.3|118454.9|118354.9|118473.4|118373.4|118445.7|118345.7|205
1639448700000|2021-12-14 02:25:00|118459.7|118359.7|118456.9|118356.9|118461.7|118361.7|118440.1|118340.1|141
1639449000000|2021-12-14 02:30:00|118457.9|118357.9|118432.9|118332.9|118482.1|118382.1|118432.9|118332.9|293
1639449300000|2021-12-14 02:35:00|118431.5|118331.5|118440.6|118340.6|118444.5|118344.5|118411.1|118311.1|265
1639449600000|2021-12-14 02:40:00|118441.6|118341.6|118441|118341|118444.9|118344.9|118424.1|118324.1|135
1639449900000|2021-12-14 02:45:00|118441.4|118341.4|118460.3|118360.3|118477.7|118377.7|118433|118333|114
1639450200000|2021-12-14 02:50:00|118462.3|118362.3|118463.7|118363.7|118473.7|118373.7|118460.3|118360.3|83
1639450500000|2021-12-14 02:55:00|118464.3|118364.3|118434.9|118334.9|118470.3|118370.3|118434.9|118334.9|141
1639450800000|2021-12-14 03:00:00|118436.7|118336.7|118440.3|118340.3|118442.4|118342.4|118435.7|118335.7|52
1639451100000|2021-12-14 03:05:00|118445.3|118345.3|118461|118361|118463.9|118363.9|118440.3|118340.3|92
1639451400000|2021-12-14 03:10:00|118459.2|118359.2|118451.2|118351.2|118460.7|118360.7|118447.9|118347.9|54
1639451700000|2021-12-14 03:15:00|118449.7|118349.7|118441.7|118341.7|118451.2|118351.2|118440.7|118340.7|89
1639452000000|2021-12-14 03:20:00|118440.2|118340.2|118441.2|118341.2|118449.1|118349.1|118434.9|118334.9|91
1639452300000|2021-12-14 03:25:00|118439.7|118339.7|118439.9|118339.9|118459.4|118359.4|118427|118327|110
1639452600000|2021-12-14 03:30:00|118438.5|118338.5|118358.5|118258.5|118444.5|118344.5|118350|118250|213
1639452900000|2021-12-14 03:35:00|118360|118260|118331.7|118231.7|118365|118265|118324.5|118224.5|291
1639453200000|2021-12-14 03:40:00|118332.2|118232.2|118342.3|118242.3|118354.3|118254.3|118320.5|118220.5|171
1639453500000|2021-12-14 03:45:00|118341.9|118241.9|118357.3|118257.3|118365.4|118265.4|118341.6|118241.6|138
1639453800000|2021-12-14 03:50:00|118356.1|118256.1|118380.4|118280.4|118397.1|118297.1|118356.1|118256.1|67
1639454100000|2021-12-14 03:55:00|118380|118280|118372.1|118272.1|118385|118285|118371.5|118271.5|67
1639454400000|2021-12-14 04:00:00|118372.4|118272.4|118329.3|118229.3|118372.6|118272.6|118327.2|118227.2|111
1639454700000|2021-12-14 04:05:00|118328.8|118228.8|118349.5|118249.5|118367.1|118267.1|118328.8|118228.8|123
1639455000000|2021-12-14 04:10:00|118350|118250|118344.1|118244.1|118370|118270|118340|118240|109
1639455300000|2021-12-14 04:15:00|118346.9|118246.9|118361.1|118261.1|118361.5|118261.5|118346.9|118246.9|56
1639455600000|2021-12-14 04:20:00|118360.6|118260.6|118351|118251|118360.6|118260.6|118348.5|118248.5|35
1639455900000|2021-12-14 04:25:00|118354.5|118254.5|118393.1|118293.1|118393.5|118293.5|118354.5|118254.5|116
1639456200000|2021-12-14 04:30:00|118391|118291|118366.6|118266.6|118391|118291|118365|118265|88
1639456500000|2021-12-14 04:35:00|118366.4|118266.4|118410|118310|118417.5|118317.5|118363.5|118263.5|117
1639456800000|2021-12-14 04:40:00|118411.5|118311.5|118427.1|118327.1|118430|118330|118410|118310|70
1639457100000|2021-12-14 04:45:00|118429.4|118329.4|118413.5|118313.5|118430|118330|118399.5|118299.5|60
1639457400000|2021-12-14 04:50:00|118415|118315|118476|118376|118490|118390|118415|118315|172
1639457700000|2021-12-14 04:55:00|118474.1|118374.1|118480|118380|118504.5|118404.5|118462|118362|95
1639458000000|2021-12-14 05:00:00|118477.6|118377.6|118410|118310|118490|118390|118405|118305|203
1639458300000|2021-12-14 05:05:00|118410.4|118310.4|118411.1|118311.1|118433.4|118333.4|118410|118310|103
1639458600000|2021-12-14 05:10:00|118410.5|118310.5|118381.5|118281.5|118411.1|118311.1|118381.5|118281.5|102
1639458900000|2021-12-14 05:15:00|118383.7|118283.7|118391.4|118291.4|118401.1|118301.1|118378.1|118278.1|98
1639459200000|2021-12-14 05:20:00|118390.4|118290.4|118405.1|118305.1|118410.7|118310.7|118385.1|118285.1|147
1639459500000|2021-12-14 05:25:00|118408.4|118308.4|118380|118280|118420.4|118320.4|118375|118275|89
1639459800000|2021-12-14 05:30:00|118381.5|118281.5|118366.6|118266.6|118387.5|118287.5|118363.5|118263.5|175
1639460100000|2021-12-14 05:35:00|118367.1|118267.1|118360.9|118260.9|118387.1|118287.1|118360.9|118260.9|163
1639460400000|2021-12-14 05:40:00|118361.9|118261.9|118412.5|118312.5|118440.1|118340.1|118361.9|118261.9|207
1639460700000|2021-12-14 05:45:00|118416.5|118316.5|118384.5|118284.5|118417|118317|118374.1|118274.1|127
1639461000000|2021-12-14 05:50:00|118384.1|118284.1|118381.6|118281.6|118403.5|118303.5|118365.1|118265.1|116
1639461300000|2021-12-14 05:55:00|118380.6|118280.6|118395|118295|118395|118295|118360.6|118260.6|129
1639461600000|2021-12-14 06:00:00|118392.5|118292.5|118333.2|118233.2|118409.1|118309.1|118330.4|118230.4|204
1639461900000|2021-12-14 06:05:00|118327.4|118227.4|118295|118195|118340.5|118240.5|118292.1|118192.1|219
1639462200000|2021-12-14 06:10:00|118288.5|118188.5|118237|118137|118289.9|118189.9|118221|118121|273
1639462500000|2021-12-14 06:15:00|118237.1|118137.1|118263.1|118163.1|118286.5|118186.5|118237.1|118137.1|295
1639462800000|2021-12-14 06:20:00|118262.6|118162.6|118275.9|118175.9|118276.9|118176.9|118246.7|118146.7|154
1639463100000|2021-12-14 06:25:00|118276.2|118176.2|118304.4|118204.4|118341.3|118241.3|118276.2|118176.2|227
1639463400000|2021-12-14 06:30:00|118299.9|118199.9|118222.4|118122.4|118299.9|118199.9|118206.5|118106.5|114
1639463700000|2021-12-14 06:35:00|118218.6|118118.6|118256|118156|118266.1|118166.1|118218.6|118118.6|28
1639464000000|2021-12-14 06:40:00|118256.1|118156.1|118240.5|118140.5|118261|118161|118240.5|118140.5|30
1639464300000|2021-12-14 06:45:00|118240.4|118140.4|118229.9|118129.9|118249.5|118149.5|118221.9|118121.9|39
1639464600000|2021-12-14 06:50:00|118231.1|118131.1|118201.2|118101.2|118236.5|118136.5|118201.2|118101.2|44
1639464900000|2021-12-14 06:55:00|118204.1|118104.1|118237.9|118037.9|118237.9|118104.1|118164.6|118037.4|43
1639465200000|2021-12-14 07:00:00|118238.9|118038.9|118200.5|118100.5|118238.9|118114.5|118178.5|118038.9|46
1639465500000|2021-12-14 07:05:00|118204.5|118104.5|118219.5|118119.5|118295|118126.3|118204.5|118085|73
1639465800000|2021-12-14 07:10:00|118218.4|118118.4|118220.7|118120.7|118231.5|118131.5|118212.5|118112.5|83
1639466100000|2021-12-14 07:15:00|118221.5|118121.5|118231.5|118131.5|118256.1|118156.1|118221.5|118121.5|153
1639466400000|2021-12-14 07:20:00|118230|118130|118233.1|118133.1|118251.5|118151.5|118228.1|118128.1|90
1639466700000|2021-12-14 07:25:00|118241.5|118141.5|118269.5|118169.5|118274.5|118174.5|118241.5|118141.5|103
1639467000000|2021-12-14 07:30:00|118270.5|118170.5|118270.1|118170.1|118272.5|118172.5|118265.1|118165.1|25
1639467300000|2021-12-14 07:35:00|118274.5|118174.5|118315.4|118215.4|118317|118217|118274.5|118174.5|59
1639467600000|2021-12-14 07:40:00|118325.5|118225.5|118340.1|118240.1|118344.1|118244.1|118320|118220|31
1639467900000|2021-12-14 07:45:00|118339.6|118239.6|118377.1|118277.1|118430|118282.5|118339.6|118204|73
1639468200000|2021-12-14 07:50:00|118383.1|118283.1|118370.1|118270.1|118387.5|118287.5|118343.5|118243.5|146
1639468500000|2021-12-14 07:55:00|118365.5|118265.5|118354|118254|118370.1|118270.1|118342.5|118242.5|107
1639468800000|2021-12-14 08:00:00|118356.5|118256.5|118302.5|118202.5|118356.5|118256.5|118283.5|118183.5|159
1639469100000|2021-12-14 08:05:00|118304.5|118204.5|118287|118187|118306.5|118206.5|118281.5|118181.5|107
1639469400000|2021-12-14 08:10:00|118284.5|118184.5|118256|118156|118300.2|118200.2|118251.2|118151.2|41
1639469700000|2021-12-14 08:15:00|118257.6|118157.6|118257.4|118157.4|118258|118158|118257.4|118157.4|6
1639470000000|2021-12-14 08:20:00|118255.9|118155.9|118260|118160|118287.6|118187.6|118245.1|118145.1|135
1639470300000|2021-12-14 08:25:00|118281.6|118181.6|118306.7|118206.7|118311.7|118211.7|118279.5|118179.5|104
1639470600000|2021-12-14 08:30:00|118307.1|118207.1|118348.9|118248.9|118397.4|118257.7|118289|118149.5|171
1639470900000|2021-12-14 08:35:00|118349.1|118249.1|118274.4|118174.4|118351.8|118251.8|118267.8|118167.8|185
1639471200000|2021-12-14 08:40:00|118272|118172|118294.5|118194.5|118296|118196|118270|118170|132
1639471500000|2021-12-14 08:45:00|118296|118196|118288.2|118188.2|118348|118248|118287.4|118187.4|99
1639471800000|2021-12-14 08:50:00|118287.7|118187.7|118274.5|118174.5|118318.5|118215.5|118267.5|118118.5|109
1639472100000|2021-12-14 08:55:00|118272.5|118172.5|118335|118235|118351.3|118251.3|118272.5|118172.5|179
1639472400000|2021-12-14 09:00:00|118349.3|118249.3|118353.5|118253.5|118372.5|118272.5|118346.5|118246.5|24
1639472700000|2021-12-14 09:05:00|118354.1|118254.1|118401|118201|118404.1|118254.1|118354.1|118199.8|4
1639473000000|2021-12-14 09:10:00|118399.8|118199.8|118319.5|118219.5|118404.5|118236.1|118303|118199.8|36
1639473300000|2021-12-14 09:15:00|118305|118205|118352.5|118252.5|118362.1|118262.1|118291|118191|59
1639473600000|2021-12-14 09:20:00|118352.1|118252.1|118326.6|118226.6|118411|118260.1|118323.3|118208.5|39
1639473900000|2021-12-14 09:25:00|118325.9|118225.9|118375|118175|118407.1|118250.5|118307.4|118174|116
1639474200000|2021-12-14 09:30:00|118376|118176|118330.5|118230.5|118380|118240.5|118329|118176|23
1639474500000|2021-12-14 09:35:00|118328.1|118228.1|118328.1|118228.1|118330|118230|118327.7|118227.7|7
1639474800000|2021-12-14 09:40:00|118329.5|118229.5|118333.5|118233.5|118333.5|118233.5|118329.5|118229.5|4
1639475100000|2021-12-14 09:45:00|118334.5|118234.5|118335|118235|118341.5|118241.5|118334|118234|7
1639475400000|2021-12-14 09:50:00|118335.1|118235.1|118335.1|118235.1|118335.1|118235.1|118335.1|118235.1|1
1639475700000|2021-12-14 09:55:00|118335.3|118235.3|118409.1|118209.1|118411.1|118258.5|118335.3|118204.4|38
1639476000000|2021-12-14 10:00:00|118410.1|118210.1|118417.1|118217.1|118417.1|118217.1|118410.1|118210.1|5
1639476300000|2021-12-14 10:05:00|118416.1|118216.1|118390.9|118190.9|118416.1|118216.1|118389.4|118189.4|21
1639476600000|2021-12-14 10:10:00|118391.1|118191.1|118390.5|118190.5|118391.1|118191.1|118390.5|118190.5|4
1639476900000|2021-12-14 10:15:00|118391.1|118191.1|118391.1|118191.1|118391.1|118191.1|118391.1|118191.1|1
1639477200000|2021-12-14 10:20:00|118385.2|118185.2|118385.9|118185.9|118386.4|118186.4|118385.2|118185.2|4
1639477500000|2021-12-14 10:25:00|118386.2|118186.2|118327|118227|118386.2|118245|118320.5|118177.1|50
1639477800000|2021-12-14 10:30:00|118327.3|118227.3|118290.1|118190.1|118327.3|118227.3|118288.5|118188.5|32
1639478100000|2021-12-14 10:35:00|118341.7|118141.7|118343.2|118143.2|118343.2|118143.2|118341.7|118141.7|3
1639478400000|2021-12-14 10:40:00|118343.5|118143.5|118351.6|118151.6|118352.1|118152.1|118343.2|118143.2|10
1639478700000|2021-12-14 10:45:00|118352.1|118152.1|118349.5|118149.5|118352.1|118152.1|118345.1|118145.1|8
1639479000000|2021-12-14 10:50:00|118344.5|118144.5|118340.1|118140.1|118352.4|118152.4|118340.1|118140.1|9
1639479300000|2021-12-14 10:55:00|118296.7|118196.7|118310.5|118210.5|118310.5|118210.5|118296.7|118196.7|7
1639479600000|2021-12-14 11:00:00|118310.1|118210.1|118310.1|118210.1|118310.1|118210.1|118310.1|118210.1|1
1639479900000|2021-12-14 11:05:00|118311.4|118211.4|118320.1|118220.1|118320.1|118220.1|118311.4|118211.4|5
1639480500000|2021-12-14 11:15:00|118312.9|118212.9|118295.1|118195.1|118312.9|118212.9|118294.5|118194.5|16
1639481400000|2021-12-14 11:30:00|118344.5|118144.5|118344.5|118144.5|118344.5|118144.5|118343.5|118143.5|3
1639483200000|2021-12-14 12:00:00|118347|118147|118309.5|118109.5|118349.5|118153.5|118253.5|118098|48
1639483500000|2021-12-14 12:05:00|118309|118109|118358.5|118158.5|118360|118215|118309|118109|45
1639483800000|2021-12-14 12:10:00|118358|118158|118365.1|118165.1|118365.1|118165.1|118358|118158|4
1639484100000|2021-12-14 12:15:00|118364.9|118164.9|118304.5|118204.5|118364.9|118225|118304|118164.4|24
1639484400000|2021-12-14 12:20:00|118304|118204|118376.5|118176.5|118376.5|118214.6|118304|118154|12
1639484700000|2021-12-14 12:25:00|118321.5|118221.5|118383.5|118183.5|118383.5|118240.5|118316.5|118181.1|19
1639485300000|2021-12-14 12:35:00|118386.5|118186.5|118338|118238|118401.1|118243.9|118338|118186.5|8
1639485600000|2021-12-14 12:40:00|118340|118240|118424|118224|118424|118255.4|118340|118210|25
1639485900000|2021-12-14 12:45:00|118424.1|118224.1|118425.1|118225.1|118430.5|118230.5|118418.8|118218.8|10
1639486200000|2021-12-14 12:50:00|118426.7|118226.7|118393.8|118293.8|118431.2|118305|118385.1|118226.7|21
1639486500000|2021-12-14 12:55:00|118391.4|118291.4|118444.6|118244.6|118446.5|118300.1|118380.2|118228.3|26
1639486800000|2021-12-14 13:00:00|118439.9|118239.9|118434.1|118234.1|118440.9|118240.9|118426.6|118226.6|11
1639487100000|2021-12-14 13:05:00|118427.6|118227.6|118431.9|118231.9|118432.4|118232.4|118427.6|118227.6|5
1639487400000|2021-12-14 13:10:00|118430.5|118230.5|118437|118237|118437.5|118237.5|118430.5|118230.5|4
1639487700000|2021-12-14 13:15:00|118434.5|118234.5|118430.2|118230.2|118437.5|118237.5|118430.1|118230.1|8
1639488000000|2021-12-14 13:20:00|118430.7|118230.7|118473.4|118273.4|118482.2|118324.5|118405|118230.7|23
1639488300000|2021-12-14 13:25:00|118473.9|118273.9|118483.5|118283.5|118483.5|118283.5|118473.9|118273.9|10
1639488600000|2021-12-14 13:30:00|118484.5|118284.5|118447.9|118347.9|118491.3|118350|118436.5|118284.4|30
1639488900000|2021-12-14 13:35:00|118445|118345|118472.6|118372.6|118472.6|118372.6|118443.6|118343.6|33
1639489200000|2021-12-14 13:40:00|118473.1|118373.1|118467.4|118367.4|118473.1|118373.1|118466.9|118366.9|6
1639489500000|2021-12-14 13:45:00|118467.9|118367.9|118472.6|118372.6|118476.9|118376.9|118460.9|118360.9|29
1639489800000|2021-12-14 13:50:00|118473.1|118373.1|118503.1|118303.1|118510.4|118373.1|118418.5|118297.7|56
1639490100000|2021-12-14 13:55:00|118503.6|118303.6|118501.9|118301.9|118511.1|118311.1|118500.9|118300.9|21
1639490400000|2021-12-14 14:00:00|118501.6|118301.6|118511.6|118311.6|118514.5|118314.5|118500.7|118300.7|14
1639490700000|2021-12-14 14:05:00|118509.6|118309.6|118480.1|118380.1|118509.6|118382.1|118474.5|118302.5|12
1639491000000|2021-12-14 14:10:00|118479.6|118379.6|118495|118395|118496|118396|118475.3|118375.3|41
1639491300000|2021-12-14 14:15:00|118494.5|118394.5|118500|118400|118547.4|118405|118493|118342.2|30
1639491600000|2021-12-14 14:20:00|118501.1|118401.1|118501.5|118401.5|118501.5|118401.5|118501|118401|3
1639491900000|2021-12-14 14:25:00|118502.5|118402.5|118562|118362|118565|118421.1|118502.5|118362|22
1639492200000|2021-12-14 14:30:00|118564.5|118364.5|118499.2|118399.2|118574.5|118399.7|118462.5|118318.5|65
1639492500000|2021-12-14 14:35:00|118498.7|118398.7|118524.5|118324.5|118528.5|118401.5|118470|118319.5|43
1639492800000|2021-12-14 14:40:00|118520.5|118320.5|118513.5|118313.5|118524|118324|118507.5|118307.5|28
1639493100000|2021-12-14 14:45:00|118513|118313|118463.5|118363.5|118518.5|118363.5|118463.5|118308|15
1639493400000|2021-12-14 14:50:00|118463|118363|118456|118356|118463.5|118363.5|118454|118354|23
1639493700000|2021-12-14 14:55:00|118455|118355|118505|118305|118505|118355|118455|118304.5|5
1639494000000|2021-12-14 15:00:00|118506|118306|118497|118397|118545.5|118407|118457|118306|42
1639494300000|2021-12-14 15:05:00|118546|118346|118478|118378|118546|118381|118477.5|118326.5|31
1639494600000|2021-12-14 15:10:00|118477.5|118377.5|118459|118359|118477.5|118377.5|118457|118357|17
1639494900000|2021-12-14 15:15:00|118461.5|118361.5|118466|118366|118466.5|118366.5|118461.5|118361.5|10
1639495200000|2021-12-14 15:20:00|118465|118365|118476|118376|118532.3|118386.5|118465|118308|35
1639495500000|2021-12-14 15:25:00|118476.5|118376.5|118527|118327|118527|118376.5|118475|118325.5|13
1639495800000|2021-12-14 15:30:00|118526.5|118326.5|118501.5|118401.5|118566|118417.5|118501|118326.5|43
1639496100000|2021-12-14 15:35:00|118502|118402|118525|118425|118525|118425|118502|118402|18
1639496400000|2021-12-14 15:40:00|118524.5|118424.5|118567.5|118367.5|118589.5|118443|118522|118367|58
1639496700000|2021-12-14 15:45:00|118567|118367|118549|118349|118570|118401|118471|118325.5|47
1639497000000|2021-12-14 15:50:00|118549.5|118349.5|118575|118475|118624.5|118475.5|118545.5|118348.5|64
1639497300000|2021-12-14 15:55:00|118577.5|118477.5|118591|118491|118595|118495|118566.5|118466.5|43
1639497600000|2021-12-14 16:00:00|118590.5|118490.5|118558|118458|118618.5|118512|118557|118416.5|47
1639497900000|2021-12-14 16:05:00|118555.5|118455.5|118565|118365|118582|118455.5|118512|118351.5|57
1639498200000|2021-12-14 16:10:00|118560|118360|118551.6|118351.6|118560|118360|118551.6|118351.6|10
1639498500000|2021-12-14 16:15:00|118553|118353|118600|118400|118600.5|118444.5|118494.5|118353|43
1639498800000|2021-12-14 16:20:00|118599.5|118399.5|118610|118410|118610.5|118410.5|118599|118399|14
1639499100000|2021-12-14 16:25:00|118609.5|118409.5|118609.5|118409.5|118609.5|118409.5|118609.5|118409.5|1
1639499400000|2021-12-14 16:30:00|118610.5|118410.5|118570.5|118470.5|118625.5|118471.5|118570.5|118410.5|19
1639499700000|2021-12-14 16:35:00|118570|118470|118570|118470|118570.5|118470.5|118570|118470|3
1639500000000|2021-12-14 16:40:00|118613|118413|118569.5|118469.5|118613.5|118469.5|118569|118413|4
1639500300000|2021-12-14 16:45:00|118569|118469|118574|118474|118575|118475|118569|118469|10
1639500600000|2021-12-14 16:50:00|118566|118466|118565.5|118465.5|118566|118466|118565.5|118465.5|4
1639500900000|2021-12-14 16:55:00|118568|118468|118621|118421|118621|118470.5|118568|118419.5|20
1639501200000|2021-12-14 17:00:00|118622.5|118422.5|118628.5|118428.5|118632|118432|118622.5|118422.5|26
1639501500000|2021-12-14 17:05:00|118629|118429|118631|118431|118631.5|118431.5|118628.5|118428.5|13
1639501800000|2021-12-14 17:10:00|118630.5|118430.5|118589.5|118489.5|118630.5|118490.8|118588|118430.5|11
1639502100000|2021-12-14 17:15:00|118590|118490|118590.3|118490.3|118590.3|118490.3|118588.5|118488.5|5
1639502400000|2021-12-14 17:20:00|118590|118490|118589.5|118489.5|118590|118490|118589.5|118489.5|2
1639503000000|2021-12-14 17:30:00|118599.5|118499.5|118602.5|118502.5|118606|118506|118599.5|118499.5|15
1639503300000|2021-12-14 17:35:00|118603|118503|118592.5|118492.5|118603|118503|118589|118489|15
1639503600000|2021-12-14 17:40:00|118593|118493|118593|118493|118593|118493|118593|118493|1
1639503900000|2021-12-14 17:45:00|118593.5|118493.5|118593.5|118493.5|118593.5|118493.5|118593.5|118493.5|1
1639504200000|2021-12-14 17:50:00|118592.5|118492.5|118592|118492|118594.5|118494.5|118591.5|118491.5|14
1639504500000|2021-12-14 17:55:00|118591.5|118491.5|118590.5|118490.5|118591.5|118491.5|118590.5|118490.5|3
1639504800000|2021-12-14 18:00:00|118591|118491|118590.5|118490.5|118594.5|118494.5|118590|118490|14
1639505100000|2021-12-14 18:05:00|118590|118490|118591|118491|118591|118491|118589.5|118489.5|5
1639505400000|2021-12-14 18:10:00|118592|118492|118592.5|118492.5|118592.5|118492.5|118588|118488|7
1639505700000|2021-12-14 18:15:00|118592|118492|118612|118512|118613|118513|118591.5|118491.5|14
1639506000000|2021-12-14 18:20:00|118611.5|118511.5|118597|118497|118611.5|118511.5|118592.5|118492.5|24
1639506300000|2021-12-14 18:25:00|118596.5|118496.5|118596.5|118496.5|118598|118498|118596|118496|8
1639506600000|2021-12-14 18:30:00|118596|118496|118596|118496|118596|118496|118595.5|118495.5|3
1639506900000|2021-12-14 18:35:00|118594.5|118494.5|118589.5|118489.5|118594.5|118494.5|118588.5|118488.5|10
1639507200000|2021-12-14 18:40:00|118591|118491|118592.5|118492.5|118595.5|118495.5|118591|118491|13
1639507500000|2021-12-14 18:45:00|118592|118492|118593.5|118493.5|118593.5|118493.5|118591.5|118491.5|6
1639507800000|2021-12-14 18:50:00|118594.5|118494.5|118598|118498|118598.5|118498.5|118593.5|118493.5|10
1639508100000|2021-12-14 18:55:00|118597.5|118497.5|118597|118497|118597.5|118497.5|118596.5|118496.5|8
1639508400000|2021-12-14 19:00:00|118596.5|118496.5|118596|118496|118597|118497|118592.5|118492.5|15
1639508700000|2021-12-14 19:05:00|118596.5|118496.5|118592.5|118492.5|118596.5|118496.5|118592.5|118492.5|11
1639509000000|2021-12-14 19:10:00|118592|118492|118593|118493|118593|118493|118592|118492|3
1639509300000|2021-12-14 19:15:00|118594|118494|118597|118497|118598|118498|118591.5|118491.5|17
1639509600000|2021-12-14 19:20:00|118596.5|118496.5|118596.5|118496.5|118597|118497|118596|118496|12
1639509900000|2021-12-14 19:25:00|118596|118496|118597|118497|118597|118497|118595.5|118495.5|9
1639510200000|2021-12-14 19:30:00|118597.5|118497.5|118601|118501|118601.5|118501.5|118597.5|118497.5|12
1639510500000|2021-12-14 19:35:00|118600.5|118500.5|118598|118498|118600.5|118500.5|118598|118498|3
1639510800000|2021-12-14 19:40:00|118597.5|118497.5|118595.5|118495.5|118597.5|118497.5|118595.5|118495.5|8
1639511100000|2021-12-14 19:45:00|118591|118491|118590|118490|118591.5|118491.5|118589|118489|8
1639526400000|2021-12-15 00:00:00|118635.8|118384.2|118671|118471|118705|118505|118625.8|118384.2|143
1639526700000|2021-12-15 00:05:00|118672.5|118472.5|118568.5|118468.5|118682|118501.5|118541|118405.5|231
1639527000000|2021-12-15 00:10:00|118569.5|118469.5|118565.5|118465.5|118615|118495.6|118545|118405|127
1639527300000|2021-12-15 00:15:00|118567.5|118467.5|118555.1|118455.1|118600.1|118500.1|118524.4|118424.4|151
1639527600000|2021-12-15 00:20:00|118557.4|118457.4|118570|118470|118576.4|118476.4|118533.5|118433.5|214
1639527900000|2021-12-15 00:25:00|118563|118463|118516.2|118416.2|118569.4|118469.4|118516|118416|218
1639528200000|2021-12-15 00:30:00|118516.1|118416.1|118530|118430|118531.7|118431.7|118503.7|118403.7|134
1639528500000|2021-12-15 00:35:00|118529.4|118429.4|118524.4|118424.4|118532.5|118432.5|118510|118410|84
1639528800000|2021-12-15 00:40:00|118533.8|118433.8|118528|118428|118538.1|118438.1|118520.5|118420.5|120
1639529100000|2021-12-15 00:45:00|118527|118427|118568|118468|118574.6|118474.6|118526.6|118426.6|145
1639529400000|2021-12-15 00:50:00|118565.4|118465.4|118603.9|118503.9|118610.5|118510.5|118545|118445|181
1639529700000|2021-12-15 00:55:00|118603|118503|118580.1|118480.1|118610|118510|118561.5|118461.5|151
1639530000000|2021-12-15 01:00:00|118577|118477|118553.5|118453.5|118581.5|118481.5|118545|118445|284
1639530300000|2021-12-15 01:05:00|118550.5|118450.5|118559|118459|118571|118471|118549.1|118449.1|277
1639530600000|2021-12-15 01:10:00|118558.4|118458.4|118548.5|118448.5|118559|118459|118524.5|118424.5|185
1639530900000|2021-12-15 01:15:00|118552.7|118452.7|118588.2|118488.2|118608.5|118508.5|118550.1|118450.1|250
1639531200000|2021-12-15 01:20:00|118591.1|118491.1|118588|118488|118596.9|118496.9|118577.4|118477.4|233
1639531500000|2021-12-15 01:25:00|118588.9|118488.9|118582.4|118482.4|118590.9|118490.9|118565|118465|226
1639531800000|2021-12-15 01:30:00|118582.5|118482.5|118546.4|118446.4|118585|118485|118534.1|118434.1|258
1639532100000|2021-12-15 01:35:00|118548.7|118448.7|118556.6|118456.6|118573.6|118473.6|118547.1|118447.1|166
1639532400000|2021-12-15 01:40:00|118557.6|118457.6|118561|118461|118574.6|118474.6|118554.4|118454.4|137
1639532700000|2021-12-15 01:45:00|118560.6|118460.6|118599|118499|118599|118499|118559|118459|180
1639533000000|2021-12-15 01:50:00|118605|118505|118625|118525|118636.5|118536.5|118604.4|118504.4|178
1639533300000|2021-12-15 01:55:00|118626.5|118526.5|118604.1|118504.1|118627.1|118527.1|118598.1|118498.1|198
1639533600000|2021-12-15 02:00:00|118599.1|118499.1|118628.4|118528.4|118638.4|118538.4|118590.1|118490.1|149
1639533900000|2021-12-15 02:05:00|118626|118526|118670|118570|118677.4|118577.4|118626|118526|149
1639534200000|2021-12-15 02:10:00|118670.4|118570.4|118693.1|118593.1|118697.3|118597.3|118670|118570|149
1639534500000|2021-12-15 02:15:00|118695|118595|118724|118624|118736.3|118636.3|118671|118571|207
1639534800000|2021-12-15 02:20:00|118725|118625|118733.2|118633.2|118742.8|118642.8|118721.4|118621.4|159
1639535100000|2021-12-15 02:25:00|118733.7|118633.7|118716.5|118616.5|118743.5|118643.5|118711.4|118611.4|177
1639535400000|2021-12-15 02:30:00|118717.1|118617.1|118689|118589|118717.1|118617.1|118685|118585|252
1639535700000|2021-12-15 02:35:00|118689.5|118589.5|118663.4|118563.4|118695.5|118595.5|118660.1|118560.1|132
1639536000000|2021-12-15 02:40:00|118663.7|118563.7|118684.4|118584.4|118690|118590|118643.1|118543.1|155
1639536300000|2021-12-15 02:45:00|118682.1|118582.1|118702.7|118602.7|118703|118603|118682.1|118582.1|78
1639536600000|2021-12-15 02:50:00|118703|118603|118716.5|118616.5|118718.1|118618.1|118701|118601|29
1639536900000|2021-12-15 02:55:00|118716.2|118616.2|118717.5|118617.5|118725.4|118625.4|118716.2|118616.2|40
1639537200000|2021-12-15 03:00:00|118718.5|118618.5|118697.5|118597.5|118718.5|118618.5|118691.5|118591.5|83
1639537500000|2021-12-15 03:05:00|118700.5|118600.5|118686.4|118586.4|118702.5|118602.5|118672.4|118572.4|93
1639537800000|2021-12-15 03:10:00|118686.7|118586.7|118711.3|118611.3|118716.7|118616.7|118686.4|118586.4|69
1639538100000|2021-12-15 03:15:00|118711.6|118611.6|118705.3|118605.3|118717.9|118617.9|118705.3|118605.3|35
1639538400000|2021-12-15 03:20:00|118701.5|118601.5|118701.7|118601.7|118705.1|118605.1|118694.3|118594.3|19
1639538700000|2021-12-15 03:25:00|118702.3|118602.3|118685.3|118585.3|118702.7|118602.7|118685.3|118585.3|39
1639539000000|2021-12-15 03:30:00|118688.3|118588.3|118700.7|118600.7|118701.2|118601.2|118688.3|118588.3|62
1639539300000|2021-12-15 03:35:00|118700.2|118600.2|118703.7|118603.7|118708|118608|118699.7|118599.7|44
1639539600000|2021-12-15 03:40:00|118704.3|118604.3|118692.1|118592.1|118704.3|118604.3|118689.4|118589.4|40
1639539900000|2021-12-15 03:45:00|118689.9|118589.9|118695|118595|118698.8|118598.8|118689|118589|35
1639540200000|2021-12-15 03:50:00|118694.5|118594.5|118694.9|118594.9|118695.4|118595.4|118693.5|118593.5|8
1639540500000|2021-12-15 03:55:00|118693.2|118593.2|118695|118595|118701.1|118601.1|118687.5|118587.5|42
1639540800000|2021-12-15 04:00:00|118696.5|118596.5|118666.4|118566.4|118697.2|118597.2|118666.4|118566.4|50
1639541100000|2021-12-15 04:05:00|118666.9|118566.9|118685.1|118585.1|118685.1|118585.1|118666.9|118566.9|59
1639541400000|2021-12-15 04:10:00|118685.6|118585.6|118698.1|118598.1|118702.1|118602.1|118685.1|118585.1|30
1639541700000|2021-12-15 04:15:00|118700.4|118600.4|118725|118625|118725|118625|118698.1|118598.1|69
1639542000000|2021-12-15 04:20:00|118724.1|118624.1|118708.7|118608.7|118725|118625|118705|118605|88
1639542300000|2021-12-15 04:25:00|118708.2|118608.2|118716.4|118616.4|118717.1|118617.1|118707.4|118607.4|45
1639542600000|2021-12-15 04:30:00|118717.2|118617.2|118703.6|118603.6|118718.2|118618.2|118700.2|118600.2|78
1639542900000|2021-12-15 04:35:00|118702.5|118602.5|118708.1|118608.1|118711.7|118611.7|118701.5|118601.5|80
1639543200000|2021-12-15 04:40:00|118707.7|118607.7|118703.1|118603.1|118710.7|118610.7|118703.1|118603.1|93
1639543500000|2021-12-15 04:45:00|118700.2|118600.2|118694.6|118594.6|118707.7|118607.7|118694.6|118594.6|50
1639543800000|2021-12-15 04:50:00|118694.1|118594.1|118696.5|118596.5|118699.3|118599.3|118669|118569|74
1639544100000|2021-12-15 04:55:00|118699.3|118599.3|118729|118629|118729|118629|118695.5|118595.5|42
1639544400000|2021-12-15 05:00:00|118728.1|118628.1|118697.4|118597.4|118729.5|118629.5|118695|118595|53
1639544700000|2021-12-15 05:05:00|118697|118597|118698.4|118598.4|118718.1|118618.1|118691.1|118591.1|81
1639545000000|2021-12-15 05:10:00|118695|118595|118691|118591|118695.8|118595.8|118668.4|118568.4|63
1639545300000|2021-12-15 05:15:00|118690|118590|118678.1|118578.1|118690|118590|118668.9|118568.9|49
1639545600000|2021-12-15 05:20:00|118679.4|118579.4|118685.3|118585.3|118689.3|118589.3|118668.1|118568.1|53
1639545900000|2021-12-15 05:25:00|118682.5|118582.5|118660|118560|118683.7|118583.7|118650.5|118550.5|72
1639546200000|2021-12-15 05:30:00|118662|118562|118662|118562|118662.5|118562.5|118658.5|118558.5|21
1639546500000|2021-12-15 05:35:00|118663.1|118563.1|118661.5|118561.5|118675|118575|118657.4|118557.4|114
1639546800000|2021-12-15 05:40:00|118661|118561|118621.5|118521.5|118661|118561|118611.5|118511.5|140
1639547100000|2021-12-15 05:45:00|118620.5|118520.5|118640|118540|118648.5|118548.5|118620.5|118520.5|64
1639547400000|2021-12-15 05:50:00|118640.5|118540.5|118633|118533|118650.5|118550.5|118626|118526|69
1639547700000|2021-12-15 05:55:00|118632.5|118532.5|118629|118529|118640.5|118540.5|118626.5|118526.5|105
1639548000000|2021-12-15 06:00:00|118628.5|118528.5|118639.5|118539.5|118640.5|118540.5|118624.5|118524.5|113
1639548300000|2021-12-15 06:05:00|118640|118540|118626|118526|118643|118543|118626|118526|69
1639548600000|2021-12-15 06:10:00|118629|118529|118648|118548|118656|118556|118626|118526|119
1639548900000|2021-12-15 06:15:00|118647.5|118547.5|118647|118547|118648|118548|118624|118524|75
1639549200000|2021-12-15 06:20:00|118646.5|118546.5|118648|118548|118654|118554|118640.5|118540.5|76
1639549500000|2021-12-15 06:25:00|118645|118545|118577|118477|118662.5|118562.5|118577|118477|165
1639549800000|2021-12-15 06:30:00|118581.5|118481.5|118572|118472|118581.5|118481.5|118521.5|118421.5|68
1639550100000|2021-12-15 06:35:00|118571.5|118471.5|118604.5|118404.5|118607.5|118471.5|118543.5|118344.5|80
1639550400000|2021-12-15 06:40:00|118596.5|118396.5|118582.5|118482.5|118639|118489|118551|118390|47
1639550700000|2021-12-15 06:45:00|118585.5|118485.5|118625.5|118525.5|118629|118529|118585.5|118485.5|53
1639551000000|2021-12-15 06:50:00|118627|118527|118680|118480|118720.5|118544|118625|118474.5|189
1639551300000|2021-12-15 06:55:00|118679|118479|118675|118475|118685|118538|118622|118461.5|222
1639551600000|2021-12-15 07:00:00|118675.5|118475.5|118617.5|118517.5|118677|118518.5|118605|118443|157
1639551900000|2021-12-15 07:05:00|118617|118517|118605.1|118505.1|118622|118522|118602.5|118502.5|80
1639552200000|2021-12-15 07:10:00|118604.1|118504.1|118576.1|118476.1|118604.1|118504.1|118574.5|118474.5|82
1639552500000|2021-12-15 07:15:00|118575.5|118475.5|118588.7|118488.7|118590.1|118490.1|118560|118460|61
1639552800000|2021-12-15 07:20:00|118585|118485|118588.4|118488.4|118590.8|118490.8|118581.2|118481.2|40
1639553100000|2021-12-15 07:25:00|118590.1|118490.1|118589.9|118489.9|118600.1|118500.1|118588.9|118488.9|12
1639553400000|2021-12-15 07:30:00|118589.2|118489.2|118589.9|118489.9|118592.1|118492.1|118589.2|118489.2|25
1639553700000|2021-12-15 07:35:00|118590|118490|118579.5|118479.5|118590|118490|118576.5|118476.5|31
1639554000000|2021-12-15 07:40:00|118580.5|118480.5|118577.1|118477.1|118585.9|118485.9|118568.5|118468.5|111
1639554300000|2021-12-15 07:45:00|118574.5|118474.5|118576.5|118476.5|118581.5|118481.5|118572.5|118472.5|49
1639554600000|2021-12-15 07:50:00|118578.5|118478.5|118575.5|118475.5|118579.5|118479.5|118575.5|118475.5|20
1639554900000|2021-12-15 07:55:00|118576.5|118476.5|118580|118480|118584.5|118484.5|118572.5|118472.5|47
1639555200000|2021-12-15 08:00:00|118579.4|118479.4|118590|118490|118590|118490|118571.5|118471.5|159
1639555500000|2021-12-15 08:05:00|118589.5|118489.5|118557.1|118457.1|118590|118490|118557.1|118457.1|66
1639555800000|2021-12-15 08:10:00|118556.1|118456.1|118578.5|118478.5|118578.5|118478.5|118516.2|118416.2|81
1639556100000|2021-12-15 08:15:00|118579.5|118479.5|118571.5|118471.5|118582.5|118482.5|118568.5|118468.5|114
1639556400000|2021-12-15 08:20:00|118568.9|118468.9|118575.9|118475.9|118578.5|118478.5|118568.9|118468.9|32
1639556700000|2021-12-15 08:25:00|118576.4|118476.4|118608.8|118508.8|118608.8|118508.8|118576.4|118476.4|23
1639557000000|2021-12-15 08:30:00|118607.5|118507.5|118608.5|118508.5|118609|118509|118607.5|118507.5|22
1639557300000|2021-12-15 08:35:00|118610.5|118510.5|118630|118530|118637.9|118537.9|118610.5|118510.5|40
1639557600000|2021-12-15 08:40:00|118630.5|118530.5|118635.8|118535.8|118637.4|118537.4|118630.4|118530.4|23
1639557900000|2021-12-15 08:45:00|118636.3|118536.3|118667|118567|118669|118569|118634.8|118534.8|20
1639558200000|2021-12-15 08:50:00|118669.5|118569.5|118712|118512|118721.5|118595.7|118654|118504|261
1639558500000|2021-12-15 08:55:00|118712.5|118512.5|118682|118482|118713|118530.5|118629|118470.5|184
1639558800000|2021-12-15 09:00:00|118682.5|118482.5|118668.5|118468.5|118682.5|118482.5|118664.5|118464.5|27
1639559100000|2021-12-15 09:05:00|118669.5|118469.5|118683.5|118483.5|118684|118484|118669.5|118469.5|16
1639559400000|2021-12-15 09:10:00|118684|118484|118663|118463|118684|118544.5|118612.5|118462|40
1639559700000|2021-12-15 09:15:00|118662.5|118462.5|118628|118528|118676.5|118528|118628|118462|32
1639560000000|2021-12-15 09:20:00|118625|118525|118623.4|118523.4|118627|118527|118623.4|118523.4|3
1639560300000|2021-12-15 09:25:00|118623.7|118523.7|118721|118521|118721|118560|118623.7|118509.5|56
1639560600000|2021-12-15 09:30:00|118720.5|118520.5|118721|118521|118721|118521|118720.5|118520.5|2
1639560900000|2021-12-15 09:35:00|118720.5|118520.5|118736|118536|118736|118536|118720|118520|10
1639561200000|2021-12-15 09:40:00|118735.5|118535.5|118735.5|118535.5|118736|118536|118735.5|118535.5|5
1639561500000|2021-12-15 09:45:00|118737|118537|118766|118566|118769|118610.5|118691|118537|25
1639561800000|2021-12-15 09:50:00|118765.5|118565.5|118837|118637|118843|118665.5|118728.5|118563|65
1639562100000|2021-12-15 09:55:00|118836.5|118636.5|118811|118611|118837.5|118637.5|118810.5|118610.5|20
1639562400000|2021-12-15 10:00:00|118761.5|118661.5|118758.5|118658.5|118762|118662|118757.5|118657.5|14
1639562700000|2021-12-15 10:05:00|118771.5|118671.5|118771.5|118571.5|118784|118684|118742.5|118556.5|73
1639563000000|2021-12-15 10:10:00|118770|118570|118818|118618|118832|118674.5|118769.5|118569.5|95
1639563300000|2021-12-15 10:15:00|118815|118615|118817.5|118617.5|118818|118661|118761|118606|7
1639563600000|2021-12-15 10:20:00|118817|118617|118765|118665|118823|118693.5|118762.5|118616.5|40
1639563900000|2021-12-15 10:25:00|118766|118666|118778.5|118678.5|118779|118679|118766|118666|28
1639564200000|2021-12-15 10:30:00|118778|118678|118819.5|118619.5|118823.5|118678|118778|118619.5|3
1639564500000|2021-12-15 10:35:00|118816|118616|118819.8|118619.8|118819.8|118619.8|118815.5|118615.5|3
1639564800000|2021-12-15 10:40:00|118820.1|118620.1|118820.1|118620.1|118820.1|118620.1|118820.1|118620.1|1
1639565100000|2021-12-15 10:45:00|118764.3|118664.3|118786|118686|118786|118686|118764.3|118664.3|6
1639565400000|2021-12-15 10:50:00|118788.3|118688.3|118829.1|118729.1|118829.1|118729.1|118786|118686|11
1639565700000|2021-12-15 10:55:00|118829.6|118729.6|118886.7|118686.7|118886.7|118731.1|118828.2|118676|11
1639566000000|2021-12-15 11:00:00|118887.2|118687.2|118850.8|118750.8|118903.8|118756.5|118850.8|118687.2|17
1639566300000|2021-12-15 11:05:00|118854.2|118754.2|118847.2|118747.2|118854.2|118754.2|118847.2|118747.2|6
1639566600000|2021-12-15 11:10:00|118852.6|118752.6|118837.2|118737.2|118854.5|118754.5|118832.5|118732.5|26
1639566900000|2021-12-15 11:15:00|118841|118741|118894.2|118694.2|118894.2|118743.2|118837.2|118693.7|10
1639567200000|2021-12-15 11:20:00|118900.6|118700.6|118851.6|118751.6|118900.6|118755.3|118851.6|118698.2|12
1639567500000|2021-12-15 11:25:00|118852.5|118752.5|118851.6|118751.6|118852.5|118752.5|118851.6|118751.6|2
1639567800000|2021-12-15 11:30:00|118850.1|118750.1|118838.2|118738.2|118850.1|118750.1|118838.2|118738.2|4
1639568100000|2021-12-15 11:35:00|118840.6|118740.6|118885.6|118685.6|118885.6|118741.1|118826|118680.3|13
1639568400000|2021-12-15 11:40:00|118886.1|118686.1|118874.5|118674.5|118886.1|118686.1|118871.8|118671.8|14
1639569000000|2021-12-15 11:50:00|118875.1|118675.1|118875.1|118675.1|118875.1|118675.1|118875.1|118675.1|1
1639569300000|2021-12-15 11:55:00|118875.5|118675.5|118872.5|118672.5|118875.5|118675.5|118871.9|118671.9|4
1639569600000|2021-12-15 12:00:00|118873.2|118673.2|118876.1|118676.1|118876.1|118676.1|118871.9|118671.9|8
1639569900000|2021-12-15 12:05:00|118873.4|118673.4|118875.1|118675.1|118875.1|118675.1|118873.4|118673.4|2
1639570500000|2021-12-15 12:15:00|118823.8|118723.8|118811.1|118711.1|118871|118725.1|118811.1|118667.1|10
1639570800000|2021-12-15 12:20:00|118811.4|118711.4|118811.4|118711.4|118816.8|118716.8|118811.1|118711.1|21
1639571100000|2021-12-15 12:25:00|118803.2|118703.2|118815.4|118715.4|118820.5|118720.5|118788.9|118688.9|34
1639571400000|2021-12-15 12:30:00|118815.1|118715.1|118767.6|118667.6|118865.6|118715.1|118767.6|118616.6|19
1639571700000|2021-12-15 12:35:00|118769|118669|118800|118700|118826|118700|118766.9|118614.4|29
1639572000000|2021-12-15 12:40:00|118788.2|118688.2|118783.3|118683.3|118824.5|118688.2|118781.8|118617.4|12
1639572300000|2021-12-15 12:45:00|118789|118689|118789.5|118689.5|118800|118700|118780|118680|13
1639572600000|2021-12-15 12:50:00|118789|118689|118788.5|118688.5|118792.5|118692.5|118787.1|118687.1|12
1639572900000|2021-12-15 12:55:00|118792|118692|118866.1|118666.1|118866.1|118715.5|118792|118664.6|25
1639573200000|2021-12-15 13:00:00|118866.6|118666.6|118796.5|118696.5|118867.1|118705.1|118796.5|118658.9|12
1639573500000|2021-12-15 13:05:00|118797|118697|118872.9|118672.9|118872.9|118718.5|118797|118662.5|21
1639573800000|2021-12-15 13:10:00|118871.9|118671.9|118866.5|118666.5|118874.6|118734.1|118806.5|118666.5|22
1639574100000|2021-12-15 13:15:00|118865.1|118665.1|118809.2|118709.2|118865.1|118721.2|118799.1|118664.1|13
1639574400000|2021-12-15 13:20:00|118810.1|118710.1|118816.1|118716.1|118816.1|118716.1|118810.1|118710.1|7
1639574700000|2021-12-15 13:25:00|118816|118716|118830.7|118730.7|118832.5|118732.5|118816|118716|10
1639575000000|2021-12-15 13:30:00|118830.2|118730.2|118796.7|118696.7|118860|118730.2|118791|118658|48
1639575300000|2021-12-15 13:35:00|118846.2|118646.2|118852.5|118652.5|118852.5|118652.5|118845.2|118645.2|14
1639575600000|2021-12-15 13:40:00|118850.5|118650.5|118868|118668|118868|118711.5|118810.1|118650.5|9
1639575900000|2021-12-15 13:45:00|118868.5|118668.5|118868.5|118668.5|118869|118669|118868|118668|5
1639576200000|2021-12-15 13:50:00|118866|118666|118792|118692|118866|118692|118791.5|118641|25
1639576500000|2021-12-15 13:55:00|118791.5|118691.5|118791.5|118691.5|118792|118692|118790.5|118690.5|9
1639576800000|2021-12-15 14:00:00|118785|118685|118790|118690|118794.5|118694.5|118761|118661|31
1639577100000|2021-12-15 14:05:00|118789.5|118689.5|118843.5|118643.5|118843.5|118690.5|118789.5|118640|14
1639577400000|2021-12-15 14:10:00|118845.5|118645.5|118848.5|118648.5|118853.5|118653.5|118845.5|118645.5|4
1639577700000|2021-12-15 14:15:00|118846.5|118646.5|118844|118644|118846.5|118646.5|118843.5|118643.5|13
1639578000000|2021-12-15 14:20:00|118847.5|118647.5|118844.5|118744.5|118855|118745|118807|118647.5|28
1639578300000|2021-12-15 14:25:00|118844|118744|118877.5|118677.5|118882|118744.5|118828|118677|37
1639578600000|2021-12-15 14:30:00|118878|118678|118877.5|118677.5|118878.5|118678.5|118877.5|118677.5|8
1639578900000|2021-12-15 14:35:00|118878.5|118678.5|118821.5|118721.5|118878.5|118730|118821.5|118671|16
1639579200000|2021-12-15 14:40:00|118821|118721|118879.5|118679.5|118879.5|118730|118821|118679|20
1639579500000|2021-12-15 14:45:00|118879|118679|118854.5|118754.5|118900|118756.5|118853.5|118679|23
1639579800000|2021-12-15 14:50:00|118854|118754|118860|118760|118893.5|118762.5|118825.5|118691.5|50
1639580100000|2021-12-15 14:55:00|118859.5|118759.5|118853.5|118753.5|118862|118762|118843.5|118743.5|32
1639580400000|2021-12-15 15:00:00|118854|118754|118855.5|118755.5|118911|118762|118848|118706.5|20
1639580700000|2021-12-15 15:05:00|118856|118756|118857|118757|118862|118762|118852.5|118752.5|15
1639581000000|2021-12-15 15:10:00|118856.5|118756.5|118860|118760|118922|118764|118856.5|118708|39
1639581300000|2021-12-15 15:15:00|118859.5|118759.5|118851.5|118751.5|118878.5|118778.5|118850.5|118750.5|26
1639581600000|2021-12-15 15:20:00|118855|118755|118868.5|118768.5|118869|118769|118855|118755|12
1639581900000|2021-12-15 15:25:00|118868|118768|118865.5|118765.5|118868.5|118768.5|118849|118749|45
1639582200000|2021-12-15 15:30:00|118866|118766|118872.5|118772.5|118874.5|118774.5|118866|118766|12
1639582500000|2021-12-15 15:35:00|118872|118772|118868|118768|118872|118772|118868|118768|4
1639582800000|2021-12-15 15:40:00|118867|118767|118908.5|118708.5|118908.5|118768|118852.5|118708|26
1639583100000|2021-12-15 15:45:00|118908|118708|118913.5|118713.5|118915|118760.5|118860.5|118708|19
1639583400000|2021-12-15 15:50:00|118913|118713|118871|118771|118913.5|118771.5|118865.5|118713|15
1639583700000|2021-12-15 15:55:00|118870.5|118770.5|118909.5|118709.5|118909.5|118770.5|118859|118709.5|17
1639584000000|2021-12-15 16:00:00|118911.5|118711.5|118913.5|118713.5|118913.5|118713.5|118911|118711|13
1639584300000|2021-12-15 16:05:00|118917.5|118717.5|118921.5|118721.5|118924.5|118724.5|118916|118716|11
1639584600000|2021-12-15 16:10:00|118918|118718|118911|118711|118918|118718|118911|118711|5
1639584900000|2021-12-15 16:15:00|118908.5|118708.5|118911|118711|118911.5|118711.5|118908.5|118708.5|4
1639585200000|2021-12-15 16:20:00|118908|118708|118848|118748|118908|118749|118841.5|118688|31
1639585500000|2021-12-15 16:25:00|118853|118753|118882|118782|118883.5|118783.5|118853|118753|31
1639585800000|2021-12-15 16:30:00|118883|118783|118980|118780|118980.5|118836.5|118882.5|118780|41
1639586100000|2021-12-15 16:35:00|118977|118777|118950|118850|118977|118866|118920|118758|59
1639586400000|2021-12-15 16:40:00|118948.5|118848.5|118957.5|118857.5|119007|118860.5|118945|118800|39
1639586700000|2021-12-15 16:45:00|118957|118857|118968.5|118868.5|118968.5|118868.5|118957|118857|8
1639587000000|2021-12-15 16:50:00|118970|118870|119036|118836|119036|118885|118970|118835|7
1639587300000|2021-12-15 16:55:00|119031.5|118831.5|118976|118876|119031.5|118889.5|118966.5|118830|34
1639587600000|2021-12-15 17:00:00|118975.5|118875.5|118980|118780|119020|118876|118936|118770.5|29
1639587900000|2021-12-15 17:05:00|118979.5|118779.5|118929.5|118829.5|118979.5|118830|118929|118779.5|4
1639588200000|2021-12-15 17:10:00|118930|118830|118990.5|118790.5|118991|118848.5|118929.5|118787.5|14
1639588500000|2021-12-15 17:15:00|118938.5|118838.5|118938.5|118838.5|118938.5|118838.5|118938.5|118838.5|1
1639588800000|2021-12-15 17:20:00|118941.5|118841.5|118941.5|118841.5|118941.5|118841.5|118941.5|118841.5|1
1639589100000|2021-12-15 17:25:00|118939|118839|118984|118784|118995|118840|118939|118784|14
1639589400000|2021-12-15 17:30:00|118984.5|118784.5|118990|118790|118990|118790|118984|118784|8
1639589700000|2021-12-15 17:35:00|118989.5|118789.5|118929.5|118829.5|118990|118829.5|118929|118777|22
1639590000000|2021-12-15 17:40:00|118930|118830|118929.5|118829.5|118930|118830|118929|118829|4
1639590300000|2021-12-15 17:45:00|118930|118830|118992|118792|118994.5|118845|118930|118792|20
1639590600000|2021-12-15 17:50:00|118959|118859|118966.5|118866.5|118968|118868|118959|118859|16
1639590900000|2021-12-15 17:55:00|118966|118866|118944.5|118844.5|119001|118866|118936.5|118775|72
1639591200000|2021-12-15 18:00:00|118943.5|118843.5|118997|118797|118997.5|118847|118943|118796.5|20
1639591500000|2021-12-15 18:05:00|118999.5|118799.5|119015.5|118815.5|119026.5|118826.5|118984.5|118784.5|58
1639591800000|2021-12-15 18:10:00|119016|118816|118989.5|118789.5|119033.1|118833.1|118987.7|118787.7|123
1639592100000|2021-12-15 18:15:00|118990|118790|118963.5|118763.5|119000|118800|118963|118763|45
1639592400000|2021-12-15 18:20:00|118964|118764|118964|118764|118964|118764|118964|118764|1
1639592700000|2021-12-15 18:25:00|118969.4|118769.4|118976|118776|118976|118776|118969.4|118769.4|4
1639593000000|2021-12-15 18:30:00|118989|118789|119024.9|118824.9|119024.9|118824.9|118984.8|118784.8|6
1639593300000|2021-12-15 18:35:00|119014.5|118814.5|118966.6|118766.6|119029.9|118829.9|118966.6|118766.6|39
1639593600000|2021-12-15 18:40:00|118966.1|118766.1|118958.5|118758.5|118967|118767|118958.5|118758.5|10
1639593900000|2021-12-15 18:45:00|118961.8|118761.8|118976.4|118776.4|119035.9|118835.9|118961.8|118761.8|26
1639594200000|2021-12-15 18:50:00|118976.3|118776.3|119009.9|118809.9|119009.9|118809.9|118975.5|118775.5|38
1639594500000|2021-12-15 18:55:00|119007.3|118807.3|118939|118604|119070.1|118870.1|118939|118604|14
1639594800000|2021-12-15 19:00:00|118942.5|118607.5|119149.8|118949.8|119218.5|118983.4|118942.5|118607.5|60
1639595100000|2021-12-15 19:05:00|119106.6|118906.6|119026.6|118826.6|119150.4|118950.4|118991.8|118791.8|28
1639595400000|2021-12-15 19:10:00|119034.6|118834.6|119004.3|118804.3|119084.4|118884.4|118986|118764|27
1639595700000|2021-12-15 19:15:00|119062|118862|119002.7|118802.7|119075|118875|118987.3|118787.3|10
1639596000000|2021-12-15 19:20:00|119015|118815|119012.9|118812.9|119015|118815|118929.6|118729.6|33
1639596300000|2021-12-15 19:25:00|119007.3|118807.3|119070.5|118870.5|119082.9|118882.9|118987.3|118787.3|37
1639596600000|2021-12-15 19:30:00|119071.1|118871.1|119108|118908|119117.5|118917.5|119071.1|118871.1|34
1639596900000|2021-12-15 19:35:00|119102.6|118902.6|118987.6|118787.6|119102.6|118902.6|118975|118775|42
1639597200000|2021-12-15 19:40:00|118986.2|118786.2|118927.8|118727.8|118986.2|118786.2|118852.3|118652.3|71
1639597500000|2021-12-15 19:45:00|118927.3|118727.3|118862.5|118662.5|118927.3|118727.3|118824.3|118624.3|41
1639597800000|2021-12-15 19:50:00|118862|118662|118780|118580|118899.1|118699.1|118755.3|118555.3|77
1639598100000|2021-12-15 19:55:00|118783.5|118583.5|118835|118635|118835|118635|118783.5|118583.5|81
1639612800000|2021-12-16 00:00:00|118530.8|118249.3|118425|118225|118540.8|118259.3|118310|118110|187
1639613100000|2021-12-16 00:05:00|118422|118222|118338.1|118238.1|118422|118268.5|118292.5|118192.5|219
1639613400000|2021-12-16 00:10:00|118342.4|118242.4|118337.4|118237.4|118352.5|118252.5|118315.4|118215.4|225
1639613700000|2021-12-16 00:15:00|118339.1|118239.1|118336.1|118236.1|118353|118253|118298.4|118198.4|264
1639614000000|2021-12-16 00:20:00|118337.3|118237.3|118382|118282|118385.5|118285.5|118333.3|118233.3|161
1639614300000|2021-12-16 00:25:00|118381.4|118281.4|118405|118305|118435|118335|118379.5|118279.5|173
1639614600000|2021-12-16 00:30:00|118402.1|118302.1|118398.1|118298.1|118406.5|118306.5|118369|118269|210
1639614900000|2021-12-16 00:35:00|118399.1|118299.1|118296.1|118196.1|118400.4|118300.4|118273.4|118173.4|283
1639615200000|2021-12-16 00:40:00|118298.6|118198.6|118277|118177|118318|118218|118244.1|118144.1|285
1639615500000|2021-12-16 00:45:00|118270.5|118170.5|118299|118199|118312.1|118212.1|118253.5|118153.5|245
1639615800000|2021-12-16 00:50:00|118307.5|118207.5|118331.1|118231.1|118338.8|118238.8|118293.5|118193.5|214
1639616100000|2021-12-16 00:55:00|118330.1|118230.1|118359.9|118259.9|118359.9|118259.9|118314.5|118214.5|111
1639616400000|2021-12-16 01:00:00|118360.5|118260.5|118352.1|118252.1|118369.5|118269.5|118338.1|118238.1|168
1639616700000|2021-12-16 01:05:00|118356.5|118256.5|118372.7|118272.7|118387.5|118287.5|118352|118252|140
1639617000000|2021-12-16 01:10:00|118369.9|118269.9|118340.4|118240.4|118370.3|118270.3|118339.5|118239.5|82
1639617300000|2021-12-16 01:15:00|118340.1|118240.1|118344.5|118244.5|118346.9|118246.9|118315.4|118215.4|206
1639617600000|2021-12-16 01:20:00|118345.1|118245.1|118256.5|118156.5|118345.1|118245.1|118255.5|118155.5|248
1639617900000|2021-12-16 01:25:00|118258.5|118158.5|118267|118167|118275.5|118175.5|118255.5|118155.5|149
1639618200000|2021-12-16 01:30:00|118269.1|118169.1|118266.1|118166.1|118269.1|118169.1|118251.1|118151.1|89
1639618500000|2021-12-16 01:35:00|118265.1|118165.1|118317.6|118217.6|118327.5|118227.5|118263.5|118163.5|188
1639618800000|2021-12-16 01:40:00|118317.5|118217.5|118277|118177|118319.1|118219.1|118273.1|118173.1|127
1639619100000|2021-12-16 01:45:00|118279.1|118179.1|118264|118164|118295.9|118195.9|118258.1|118158.1|270
1639619400000|2021-12-16 01:50:00|118267.2|118167.2|118297.1|118197.1|118324.5|118224.5|118267.2|118167.2|195
1639619700000|2021-12-16 01:55:00|118296|118196|118285|118185|118308.4|118208.4|118269|118169|301
1639620000000|2021-12-16 02:00:00|118285.6|118185.6|118276.5|118176.5|118297|118197|118255|118155|184
1639620300000|2021-12-16 02:05:00|118276.1|118176.1|118293.1|118193.1|118304.5|118204.5|118272.6|118172.6|159
1639620600000|2021-12-16 02:10:00|118294.5|118194.5|118287.9|118187.9|118321.4|118221.4|118287.9|118187.9|136
1639620900000|2021-12-16 02:15:00|118287.4|118187.4|118226.1|118126.1|118287.4|118187.4|118210.9|118110.9|264
1639621200000|2021-12-16 02:20:00|118225.1|118125.1|118206|118106|118226.1|118126.1|118200.1|118100.1|158
1639621500000|2021-12-16 02:25:00|118206.4|118106.4|118203.1|118103.1|118215.5|118115.5|118198.9|118098.9|128
1639621800000|2021-12-16 02:30:00|118205|118105|118235.5|118135.5|118238|118138|118199|118099|159
1639622100000|2021-12-16 02:35:00|118236|118136|118257|118157|118263|118163|118233|118133|192
1639622400000|2021-12-16 02:40:00|118258.1|118158.1|118257.6|118157.6|118258.4|118158.4|118250|118150|32
1639622700000|2021-12-16 02:45:00|118258.1|118158.1|118282.4|118182.4|118293.1|118193.1|118244.1|118144.1|118
1639623000000|2021-12-16 02:50:00|118283|118183|118251.5|118151.5|118288.9|118188.9|118244.5|118144.5|115
1639623300000|2021-12-16 02:55:00|118259.5|118159.5|118302.1|118202.1|118302.5|118202.5|118259.5|118159.5|87
1639623600000|2021-12-16 03:00:00|118302.5|118202.5|118314.4|118214.4|118314.4|118214.4|118280.5|118180.5|101
1639623900000|2021-12-16 03:05:00|118316.4|118216.4|118295|118195|118317.4|118217.4|118295|118195|44
1639624200000|2021-12-16 03:10:00|118295.5|118195.5|118311.5|118211.5|118318.4|118218.4|118295.5|118195.5|40
1639624500000|2021-12-16 03:15:00|118313.5|118213.5|118317.6|118217.6|118345|118245|118311.1|118211.1|115
1639624800000|2021-12-16 03:20:00|118318.1|118218.1|118326.5|118226.5|118328.5|118228.5|118300.4|118200.4|95
1639625100000|2021-12-16 03:25:00|118321.5|118221.5|118332.1|118232.1|118337.5|118237.5|118312.1|118212.1|71
1639625400000|2021-12-16 03:30:00|118328.1|118228.1|118332.5|118232.5|118337.1|118237.1|118308.3|118208.3|78
1639625700000|2021-12-16 03:35:00|118336.5|118236.5|118313|118213|118343.5|118243.5|118313|118213|66
1639626000000|2021-12-16 03:40:00|118312.6|118212.6|118343.4|118243.4|118344.4|118244.4|118307.1|118207.1|119
1639626300000|2021-12-16 03:45:00|118346.6|118246.6|118337.1|118237.1|118357|118257|118327.1|118227.1|101
1639626600000|2021-12-16 03:50:00|118342.4|118242.4|118312.2|118212.2|118353.1|118253.1|118311.7|118211.7|108
1639626900000|2021-12-16 03:55:00|118312.7|118212.7|118333|118233|118341.2|118241.2|118294.9|118194.9|147
1639627200000|2021-12-16 04:00:00|118332.5|118232.5|118391.4|118291.4|118391.4|118291.4|118330.5|118230.5|133
1639627500000|2021-12-16 04:05:00|118386.4|118286.4|118389.7|118289.7|118403.5|118303.5|118370|118270|91
1639627800000|2021-12-16 04:10:00|118391.4|118291.4|118429.4|118329.4|118458.9|118358.9|118390|118290|117
1639628100000|2021-12-16 04:15:00|118428.4|118328.4|118446.5|118346.5|118449.1|118349.1|118410|118310|104
1639628400000|2021-12-16 04:20:00|118445|118345|118431.5|118331.5|118458.1|118358.1|118428.1|118328.1|100
1639628700000|2021-12-16 04:25:00|118431.1|118331.1|118451.9|118351.9|118451.9|118351.9|118416|118316|88
1639629000000|2021-12-16 04:30:00|118451.7|118351.7|118442.1|118342.1|118467.4|118367.4|118441.1|118341.1|105
1639629300000|2021-12-16 04:35:00|118439.1|118339.1|118391.5|118291.5|118439.1|118339.1|118388.6|118288.6|116
1639629600000|2021-12-16 04:40:00|118393.5|118293.5|118359.3|118259.3|118401.5|118301.5|118349.1|118249.1|106
1639629900000|2021-12-16 04:45:00|118359.9|118259.9|118373.1|118273.1|118376.6|118276.6|118342.5|118242.5|92
1639630200000|2021-12-16 04:50:00|118371.1|118271.1|118360.1|118260.1|118377.9|118277.9|118351.5|118251.5|114
1639630500000|2021-12-16 04:55:00|118359.4|118259.4|118329.1|118229.1|118359.4|118259.4|118327.4|118227.4|130
1639630800000|2021-12-16 05:00:00|118330.5|118230.5|118352.2|118252.2|118352.9|118252.9|118306|118206|162
1639631100000|2021-12-16 05:05:00|118352.4|118252.4|118400.6|118300.6|118400.9|118300.9|118351.7|118251.7|161
1639631400000|2021-12-16 05:10:00|118401.1|118301.1|118418|118318|118423.5|118323.5|118389.5|118289.5|121
1639631700000|2021-12-16 05:15:00|118421.4|118321.4|118422.1|118322.1|118451|118351|118407.1|118307.1|152
1639632000000|2021-12-16 05:20:00|118424.5|118324.5|118420.4|118320.4|118432.1|118332.1|118401.4|118301.4|126
1639632300000|2021-12-16 05:25:00|118420|118320|118432.1|118332.1|118445.9|118345.9|118414.1|118314.1|111
1639632600000|2021-12-16 05:30:00|118430.5|118330.5|118442.9|118342.9|118448.5|118348.5|118422.1|118322.1|112
1639632900000|2021-12-16 05:35:00|118443.4|118343.4|118413.2|118313.2|118452.7|118352.7|118413.2|118313.2|149
1639633200000|2021-12-16 05:40:00|118413.5|118313.5|118442.5|118342.5|118443|118343|118399.1|118299.1|158
1639633500000|2021-12-16 05:45:00|118441.1|118341.1|118425|118325|118448.1|118348.1|118421.1|118321.1|128
1639633800000|2021-12-16 05:50:00|118416.5|118316.5|118370|118270|118426.5|118326.5|118360|118260|144
1639634100000|2021-12-16 05:55:00|118372|118272|118409.1|118309.1|118430.4|118330.4|118370|118270|149
1639634400000|2021-12-16 06:00:00|118409.5|118309.5|118377.5|118277.5|118416.5|118316.5|118367.5|118267.5|152
1639634700000|2021-12-16 06:05:00|118376.5|118276.5|118387.5|118287.5|118387.5|118287.5|118343.5|118243.5|160
1639635000000|2021-12-16 06:10:00|118386.5|118286.5|118351.2|118251.2|118396.5|118296.5|118350.7|118250.7|149
1639635300000|2021-12-16 06:15:00|118350.9|118250.9|118374.5|118274.5|118400.5|118300.5|118349.4|118249.4|135
1639635600000|2021-12-16 06:20:00|118375.1|118275.1|118340|118240|118375.5|118275.5|118327.9|118227.9|142
1639635900000|2021-12-16 06:25:00|118340.4|118240.4|118379.1|118279.1|118391.1|118291.1|118340.4|118240.4|153
1639636200000|2021-12-16 06:30:00|118378.4|118278.4|118380.5|118280.5|118436.4|118282.4|118366.1|118214.6|49
1639636500000|2021-12-16 06:35:00|118377|118277|118363.4|118263.4|118377|118277|118362.5|118262.5|7
1639636800000|2021-12-16 06:40:00|118364.4|118264.4|118378.5|118278.5|118381.4|118281.4|118346|118246|24
1639637100000|2021-12-16 06:45:00|118373.5|118273.5|118387.5|118287.5|118387.5|118287.5|118373.5|118273.5|6
1639637400000|2021-12-16 06:50:00|118385.9|118285.9|118386.5|118286.5|118386.5|118286.5|118375.5|118275.5|11
1639637700000|2021-12-16 06:55:00|118382.5|118282.5|118365|118265|118385.5|118285.5|118364.5|118264.5|71
1639638000000|2021-12-16 07:00:00|118362.5|118262.5|118370.9|118270.9|118387.6|118287.6|118359.8|118259.8|201
1639638300000|2021-12-16 07:05:00|118370.7|118270.7|118367.4|118267.4|118375.5|118275.5|118362.5|118262.5|149
1639638600000|2021-12-16 07:10:00|118367.7|118267.7|118363.5|118263.5|118372.5|118272.5|118357.4|118257.4|148
1639638900000|2021-12-16 07:15:00|118365.5|118265.5|118362.7|118262.7|118365.5|118265.5|118358.7|118258.7|9
1639639200000|2021-12-16 07:20:00|118359.5|118259.5|118371.1|118271.1|118387.4|118287.4|118355.9|118255.9|103
1639639500000|2021-12-16 07:25:00|118371.6|118271.6|118369.5|118269.5|118380.5|118280.5|118363.7|118263.7|168
1639639800000|2021-12-16 07:30:00|118365.5|118265.5|118372.5|118272.5|118376.5|118276.5|118363.9|118263.9|138
1639640100000|2021-12-16 07:35:00|118367.9|118267.9|118387.7|118287.7|118387.7|118287.7|118361.5|118261.5|177
1639640400000|2021-12-16 07:40:00|118387.5|118287.5|118366.5|118266.5|118393.5|118293.5|118366.5|118266.5|146
1639640700000|2021-12-16 07:45:00|118371.1|118271.1|118371.5|118271.5|118377.3|118277.3|118367.5|118267.5|133
1639641000000|2021-12-16 07:50:00|118372.7|118272.7|118370.1|118270.1|118374.5|118274.5|118360.5|118260.5|157
1639641300000|2021-12-16 07:55:00|118368.6|118268.6|118363.9|118263.9|118373.6|118273.6|118357.1|118257.1|194
1639641600000|2021-12-16 08:00:00|118363.7|118263.7|118368.5|118268.5|118368.5|118268.5|118357.1|118257.1|179
1639641900000|2021-12-16 08:05:00|118366|118266|118367.1|118267.1|118421.5|118275.1|118362.5|118214.9|228
1639642200000|2021-12-16 08:10:00|118370.1|118270.1|118371.5|118271.5|118374|118274|118365.6|118265.6|217
1639642500000|2021-12-16 08:15:00|118371|118271|118368.6|118268.6|118372.6|118272.6|118366.5|118266.5|242
1639642800000|2021-12-16 08:20:00|118367.1|118267.1|118370.6|118270.6|118373.5|118273.5|118362.7|118262.7|212
1639643100000|2021-12-16 08:25:00|118370.1|118270.1|118371.7|118271.7|118373.1|118273.1|118368.1|118268.1|109
1639643400000|2021-12-16 08:30:00|118370.5|118270.5|118368|118268|118374|118274|118364|118264|147
1639643700000|2021-12-16 08:35:00|118368.4|118268.4|118357.9|118257.9|118368.4|118268.4|118353.9|118253.9|76
1639644000000|2021-12-16 08:40:00|118358.5|118258.5|118388|118288|118388.1|118288.1|118357.9|118257.9|158
1639644300000|2021-12-16 08:45:00|118388.1|118288.1|118409.3|118209.3|118414.5|118288.1|118354.9|118208.1|177
1639644600000|2021-12-16 08:50:00|118409.1|118209.1|118320.5|118220.5|118422|118261.8|118320.5|118208.1|164
1639644900000|2021-12-16 08:55:00|118315.5|118215.5|118307.5|118207.5|118315.5|118215.5|118301|118201|28
1639645200000|2021-12-16 09:00:00|118306|118206|118296.1|118196.1|118344.5|118207|118277.6|118128.5|37
1639645500000|2021-12-16 09:05:00|118298.5|118198.5|118299.1|118199.1|118299.1|118199.1|118296.8|118196.8|7
1639645800000|2021-12-16 09:10:00|118287.7|118187.7|118298|118198|118299|118199|118287.7|118187.7|18
1639646100000|2021-12-16 09:15:00|118286|118186|118276.7|118176.7|118295.6|118195.6|118261.6|118161.6|65
1639646400000|2021-12-16 09:20:00|118284.2|118184.2|118242.4|118142.4|118288.2|118188.2|118242.4|118142.4|48
1639646700000|2021-12-16 09:25:00|118242|118142|118246|118146|118246.9|118146.9|118242|118142|10
1639647000000|2021-12-16 09:30:00|118242|118142|118261.5|118161.5|118261.5|118161.5|118239.8|118139.8|18
1639647300000|2021-12-16 09:35:00|118261|118161|118261|118161|118263.5|118163.5|118258.5|118158.5|6
1639647600000|2021-12-16 09:40:00|118262|118162|118262.1|118162.1|118262.1|118162.1|118258.5|118158.5|7
1639647900000|2021-12-16 09:45:00|118263.5|118163.5|118269.2|118169.2|118270|118170|118261.5|118161.5|11
1639648200000|2021-12-16 09:50:00|118268.7|118168.7|118359|118159|118365|118187|118268.7|118158.5|32
1639648500000|2021-12-16 09:55:00|118359.5|118159.5|118363|118163|118363|118163|118358.5|118158.5|6
1639648800000|2021-12-16 10:00:00|118368.5|118168.5|118365|118165|118370.5|118170.5|118365|118165|13
1639649100000|2021-12-16 10:05:00|118389.5|118189.5|118364|118164|118389.5|118189.5|118364|118164|2
1639649400000|2021-12-16 10:10:00|118260.1|118160.1|118361.1|118161.1|118379|118197.5|118260.1|118157.8|14
1639649700000|2021-12-16 10:15:00|118318.7|118218.7|118425.1|118225.1|118425.5|118263.5|118318.7|118161.1|14
1639650600000|2021-12-16 10:30:00|118426.7|118226.7|118426.7|118226.7|118426.7|118226.7|118426.7|118226.7|1
1639651200000|2021-12-16 10:40:00|118423.1|118223.1|118386.5|118286.5|118423.3|118286.5|118380.8|118223.1|9
1639651500000|2021-12-16 10:45:00|118387.1|118287.1|118387.1|118287.1|118392.8|118292.8|118387.1|118287.1|3
1639651800000|2021-12-16 10:50:00|118387.3|118287.3|118491.1|118291.1|118512.1|118312.1|118387.3|118242.2|17
1639652100000|2021-12-16 10:55:00|118491.5|118291.5|118468.5|118268.5|118491.5|118298.4|118398.4|118260.1|11
1639652400000|2021-12-16 11:00:00|118466.5|118266.5|118458.5|118258.5|118466.5|118266.5|118458.5|118258.5|3
1639652700000|2021-12-16 11:05:00|118461.4|118261.4|118494.5|118294.5|118504.5|118333.9|118431.7|118261.4|28
1639653000000|2021-12-16 11:10:00|118494.1|118294.1|118508|118308|118509.4|118309.4|118494.1|118294.1|13
1639653300000|2021-12-16 11:15:00|118506.4|118306.4|118420|118320|118506.4|118332.2|118420|118306.4|11
1639653600000|2021-12-16 11:20:00|118434|118334|118488.9|118288.9|118498.1|118348.5|118434|118288.9|23
1639653900000|2021-12-16 11:25:00|118489.1|118289.1|118500.1|118300.1|118500.1|118300.1|118489.1|118289.1|4
1639654800000|2021-12-16 11:40:00|118503.9|118303.9|118537.4|118337.4|118537.4|118379.9|118453.8|118303.1|28
1639655100000|2021-12-16 11:45:00|118537.9|118337.9|118525.4|118325.4|118539.1|118380.4|118475.5|118322|21
1639655400000|2021-12-16 11:50:00|118524.9|118324.9|118525.9|118325.9|118526.4|118326.4|118524.9|118324.9|4
1639655700000|2021-12-16 11:55:00|118526|118326|118523.9|118323.9|118526.1|118326.1|118523.9|118323.9|9
1639656000000|2021-12-16 12:00:00|118524.4|118324.4|118539.4|118339.4|118548.9|118395|118460.1|118319.4|84
1639656300000|2021-12-16 12:05:00|118538.4|118338.4|118526.9|118326.9|118538.4|118338.4|118526.9|118326.9|7
1639656600000|2021-12-16 12:10:00|118524.4|118324.4|118526.9|118326.9|118529.8|118329.8|118520.9|118320.9|12
1639656900000|2021-12-16 12:15:00|118524.4|118324.4|118449.5|118349.5|118527.9|118385|118449.5|118311.4|38
1639657200000|2021-12-16 12:20:00|118449|118349|118422.5|118222.5|118486.4|118349|118417.5|118217.5|52
1639657500000|2021-12-16 12:25:00|118423|118223|118365.3|118165.3|118436|118236|118362.8|118162.8|58
1639657800000|2021-12-16 12:30:00|118370.5|118170.5|118397.4|118197.4|118407.5|118272.6|118365.5|118170.5|29
1639658100000|2021-12-16 12:35:00|118400.9|118200.9|118399.9|118199.9|118404.5|118204.5|118399.9|118199.9|3
1639658400000|2021-12-16 12:40:00|118368.9|118268.9|118395.1|118195.1|118399.9|118271.5|118368.9|118194.4|15
1639658700000|2021-12-16 12:45:00|118393.4|118193.4|118320.1|118220.1|118394.9|118226.1|118288.4|118131.1|34
1639659000000|2021-12-16 12:50:00|118317.4|118217.4|118347.3|118147.3|118348.8|118217.4|118277.6|118122.6|30
1639659300000|2021-12-16 12:55:00|118346.8|118146.8|118368.5|118168.5|118395.2|118240.3|118307.7|118125.3|35
1639659600000|2021-12-16 13:00:00|118367.5|118167.5|118351.5|118151.5|118406.6|118244.7|118302.7|118150.2|55
1639659900000|2021-12-16 13:05:00|118366.1|118166.1|118346.1|118146.1|118366.1|118166.1|118336.5|118136.5|21
1639660200000|2021-12-16 13:10:00|118346|118146|118338|118138|118375.7|118175.7|118337.1|118137.1|22
1639660500000|2021-12-16 13:15:00|118340.5|118140.5|118345.5|118145.5|118348|118148|118340.5|118140.5|8
1639660800000|2021-12-16 13:20:00|118340.5|118140.5|118340.5|118140.5|118340.5|118140.5|118340.5|118140.5|1
1639661100000|2021-12-16 13:25:00|118297|118197|118314|118214|118315.5|118215.5|118297|118197|6
1639661400000|2021-12-16 13:30:00|118316.5|118216.5|118352.5|118152.5|118385.5|118259|118303|118152.5|53
1639661700000|2021-12-16 13:35:00|118368.5|118168.5|118370.1|118170.1|118370.1|118170.1|118368.5|118168.5|4
1639662000000|2021-12-16 13:40:00|118315.1|118215.1|118356.5|118156.5|118356.5|118215.1|118315.1|118155.1|5
1639662300000|2021-12-16 13:45:00|118352.6|118152.6|118346.5|118146.5|118352.6|118152.6|118345.1|118145.1|5
1639662600000|2021-12-16 13:50:00|118339.1|118139.1|118261.1|118161.1|118340.1|118176|118243.5|118102.5|18
1639662900000|2021-12-16 13:55:00|118260.4|118160.4|118255.1|118155.1|118302.5|118160.4|118245.1|118097.1|20
1639663200000|2021-12-16 14:00:00|118255|118155|118337.1|118137.1|118358.7|118158.7|118255|118108.9|23
1639663500000|2021-12-16 14:05:00|118336.5|118136.5|118308.9|118208.9|118391.9|118232|118305|118136.5|29
1639663800000|2021-12-16 14:10:00|118311.5|118211.5|118313.3|118213.3|118313.3|118213.3|118311.5|118211.5|5
1639664100000|2021-12-16 14:15:00|118313|118213|118348.9|118248.9|118349.4|118249.4|118313|118213|13
1639664400000|2021-12-16 14:20:00|118342|118242|118342|118242|118357.5|118257.5|118337.4|118237.4|19
1639664700000|2021-12-16 14:25:00|118354|118254|118414.5|118214.5|118414.5|118271|118354|118214|21
1639665000000|2021-12-16 14:30:00|118415|118215|118435.4|118235.4|118440|118240|118414.5|118214.5|17
1639665300000|2021-12-16 14:35:00|118436|118236|118352.5|118252.5|118436|118275|118348|118229.5|57
1639665600000|2021-12-16 14:40:00|118349|118249|118490|118290|118490.5|118304|118346.5|118246.5|56
1639665900000|2021-12-16 14:45:00|118489.5|118289.5|118433|118333|118490|118333.5|118420|118279.3|25
1639666200000|2021-12-16 14:50:00|118433.5|118333.5|118525|118325|118535|118352.5|118433|118285|61
1639666500000|2021-12-16 14:55:00|118521.5|118321.5|118551|118351|118562.5|118362.5|118515|118315|34
1639666800000|2021-12-16 15:00:00|118550|118350|118540|118340|118550|118350|118530|118330|19
1639667100000|2021-12-16 15:05:00|118539.5|118339.5|118533.5|118333.5|118540|118340|118533.5|118333.5|6
1639667400000|2021-12-16 15:10:00|118536|118336|118542.5|118342.5|118543|118343|118536|118336|6
1639667700000|2021-12-16 15:15:00|118538.5|118338.5|118583|118383|118585.5|118433|118532.5|118338|24
1639668000000|2021-12-16 15:20:00|118585|118385|118535|118435|118588.5|118435|118518.5|118385|35
1639668300000|2021-12-16 15:25:00|118535.5|118435.5|118574.5|118374.5|118588|118436|118490.5|118350.5|80
1639668600000|2021-12-16 15:30:00|118575|118375|118602|118402|118604.5|118454.5|118549.5|118374.5|33
1639668900000|2021-12-16 15:35:00|118606.5|118406.5|118618|118418|118639.5|118493|118579.5|118406.5|57
1639669200000|2021-12-16 15:40:00|118618.5|118418.5|118572|118472|118619|118474|118568|118418.5|17
1639669500000|2021-12-16 15:45:00|118568.5|118468.5|118595.5|118495.5|118658.5|118508|118568.5|118442.5|54
1639669800000|2021-12-16 15:50:00|118596|118496|118653.5|118453.5|118674|118526.5|118595.5|118438.5|28
1639670100000|2021-12-16 15:55:00|118653|118453|118668.5|118468.5|118672.5|118520.5|118603.5|118433.5|60
1639670400000|2021-12-16 16:00:00|118659.5|118459.5|118672.5|118472.5|118686.5|118504.5|118603|118435|70
1639670700000|2021-12-16 16:05:00|118670|118470|118693.5|118493.5|118693.5|118536|118632.5|118468|13
1639671000000|2021-12-16 16:10:00|118694|118494|118671.5|118471.5|118694|118494|118671|118471|17
1639671600000|2021-12-16 16:20:00|118669|118469|118672|118472|118672|118472|118666.5|118466.5|5
1639671900000|2021-12-16 16:25:00|118669.5|118469.5|118646|118446|118669.5|118469.5|118645|118445|35
1639672200000|2021-12-16 16:30:00|118645.5|118445.5|118648.5|118448.5|118648.5|118448.5|118643|118443|9
1639672500000|2021-12-16 16:35:00|118647.5|118447.5|118663|118463|118663|118463|118643.5|118443.5|9
1639672800000|2021-12-16 16:40:00|118663.5|118463.5|118667.5|118467.5|118667.5|118467.5|118663.5|118463.5|9
1639673100000|2021-12-16 16:45:00|118668.5|118468.5|118668.5|118468.5|118668.5|118468.5|118658.5|118458.5|8
1639673400000|2021-12-16 16:50:00|118668|118468|118677.5|118477.5|118677.5|118477.5|118667|118467|6
1639673700000|2021-12-16 16:55:00|118680|118480|118682.5|118482.5|118682.5|118482.5|118679|118479|25
1639674000000|2021-12-16 17:00:00|118681.5|118481.5|118680|118480|118709.9|118509.9|118669.9|118469.9|49
1639674300000|2021-12-16 17:05:00|118679.5|118479.5|118710|118510|118710.5|118510.5|118660|118460|51
1639674600000|2021-12-16 17:10:00|118710.5|118510.5|118690|118490|118710.5|118510.5|118689.5|118489.5|14
1639674900000|2021-12-16 17:15:00|118690.5|118490.5|118754|118554|118799|118614.5|118690|118490|78
1639675200000|2021-12-16 17:20:00|118752|118552|118739.5|118539.5|118752|118552|118711.2|118511.2|61
1639675500000|2021-12-16 17:25:00|118739|118539|118775.5|118575.5|118784.5|118634|118694.5|118539|35
1639675800000|2021-12-16 17:30:00|118774.5|118574.5|118730|118630|118794.5|118642|118728|118559.5|61
1639676100000|2021-12-16 17:35:00|118730.5|118630.5|118730.5|118630.5|118730.5|118630.5|118730.5|118630.5|1
1639676400000|2021-12-16 17:40:00|118730|118630|118768.5|118568.5|118803.5|118641.5|118718|118568.5|13
1639676700000|2021-12-16 17:45:00|118767|118567|118710.5|118610.5|118767|118610.5|118710|118560|13
1639677000000|2021-12-16 17:50:00|118710|118610|118710|118610|118710.5|118610.5|118709.5|118609.5|5
1639677300000|2021-12-16 17:55:00|118711|118611|118711.5|118611.5|118712.5|118612.5|118711|118611|8
1639677600000|2021-12-16 18:00:00|118712|118612|118792.5|118592.5|118792.5|118659|118712|118591.5|49
1639677900000|2021-12-16 18:05:00|118791|118591|118775|118575|118791|118591|118775|118575|8
1639678200000|2021-12-16 18:10:00|118775.5|118575.5|118710.1|118510.1|118776|118576|118609.5|118409.5|62
1639678500000|2021-12-16 18:15:00|118709.9|118509.9|118770.8|118570.8|118770.8|118570.8|118709.9|118509.9|36
1639678800000|2021-12-16 18:20:00|118751.3|118551.3|118759.3|118559.3|118768.3|118568.3|118743.8|118543.8|23
1639679100000|2021-12-16 18:25:00|118759.8|118559.8|118735.9|118535.9|118760.3|118560.3|118700.3|118500.3|13
1639679400000|2021-12-16 18:30:00|118706.3|118506.3|118732.8|118532.8|118736.9|118536.9|118706.3|118506.3|13
1639679700000|2021-12-16 18:35:00|118708.3|118508.3|118725.3|118525.3|118725.3|118525.3|118704.3|118504.3|11
1639680000000|2021-12-16 18:40:00|118708.8|118508.8|118711.3|118511.3|118724.3|118524.3|118708.3|118508.3|11
1639680300000|2021-12-16 18:45:00|118695|118495|118705.3|118505.3|118711.3|118511.3|118695|118495|12
1639680600000|2021-12-16 18:50:00|118689.7|118489.7|118730|118530|118730|118530|118680.2|118480.2|63
1639680900000|2021-12-16 18:55:00|118730.5|118530.5|118713.5|118513.5|118731|118531|118704|118504|69
1639681200000|2021-12-16 19:00:00|118713|118513|118737.8|118537.8|118737.8|118537.8|118710.3|118510.3|16
1639681500000|2021-12-16 19:05:00|118737.3|118537.3|118737.5|118537.5|118738.5|118538.5|118716.3|118516.3|54
1639681800000|2021-12-16 19:10:00|118739|118539|118752|118552|118752|118552|118739|118539|22
1639682100000|2021-12-16 19:15:00|118752.5|118552.5|118747.5|118547.5|118753|118553|118747.5|118547.5|17
1639682400000|2021-12-16 19:20:00|118748.5|118548.5|118747.5|118547.5|118749.5|118549.5|118747.5|118547.5|8
1639682700000|2021-12-16 19:25:00|118748|118548|118764|118564|118765|118565|118748|118548|16
1639683000000|2021-12-16 19:30:00|118763|118563|118763.5|118563.5|118764.5|118564.5|118760.5|118560.5|16
1639683300000|2021-12-16 19:35:00|118764|118564|118766.5|118566.5|118773|118573|118761.5|118561.5|33
1639683600000|2021-12-16 19:40:00|118767|118567|118768.3|118568.3|118768.3|118568.3|118762|118562|27
1639683900000|2021-12-16 19:45:00|118771.8|118571.8|118788.8|118588.8|118792.3|118592.3|118771.8|118571.8|25
1639684200000|2021-12-16 19:50:00|118777.8|118577.8|118822.4|118622.4|118823|118623|118772.8|118572.8|30
1639684500000|2021-12-16 19:55:00|118796.8|118596.8|118817|118617|118822|118622|118796.6|118596.6|24
1639699200000|2021-12-17 00:00:00|118708.8|118407.2|118578.9|118378.9|118708.8|118407.2|118560.5|118360.5|97
1639699500000|2021-12-17 00:05:00|118579.9|118379.9|118476.5|118376.5|118608|118457|118475.9|118362.4|257
1639699800000|2021-12-17 00:10:00|118477|118377|118509.9|118409.9|118558.5|118458.5|118463|118363|296
1639700100000|2021-12-17 00:15:00|118506.1|118406.1|118551|118451|118564|118464|118505.4|118405.4|187
1639700400000|2021-12-17 00:20:00|118550.4|118450.4|118502.9|118402.9|118585.5|118485.5|118502.1|118402.1|177
1639700700000|2021-12-17 00:25:00|118499.5|118399.5|118503.9|118403.9|118545|118445|118494.5|118394.5|129
1639701000000|2021-12-17 00:30:00|118504|118404|118465.5|118365.5|118509.5|118409.5|118465|118365|138
1639701300000|2021-12-17 00:35:00|118465|118365|118477|118377|118488.1|118388.1|118455|118355|120
1639701600000|2021-12-17 00:40:00|118479|118379|118492|118392|118495.5|118395.5|118476.1|118376.1|69
1639701900000|2021-12-17 00:45:00|118492.4|118392.4|118460.3|118360.3|118501|118401|118458.7|118358.7|101
1639702200000|2021-12-17 00:50:00|118462.1|118362.1|118459.2|118359.2|118474.7|118374.7|118451.6|118351.6|119
1639702500000|2021-12-17 00:55:00|118461.2|118361.2|118479.5|118379.5|118479.5|118379.5|118433.1|118333.1|119
1639702800000|2021-12-17 01:00:00|118479.3|118379.3|118462.6|118362.6|118495|118395|118459|118359|134
1639703100000|2021-12-17 01:05:00|118463|118363|118475|118375|118491.4|118391.4|118462.5|118362.5|90
1639703400000|2021-12-17 01:10:00|118479.1|118379.1|118497.5|118397.5|118497.5|118397.5|118455.1|118355.1|88
1639703700000|2021-12-17 01:15:00|118501.6|118401.6|118527.6|118427.6|118533.4|118433.4|118461.7|118361.7|146
1639704000000|2021-12-17 01:20:00|118522.9|118422.9|118519.5|118419.5|118529.1|118429.1|118500.1|118400.1|112
1639704300000|2021-12-17 01:25:00|118520.1|118420.1|118505|118405|118527.5|118427.5|118478|118378|118
1639704600000|2021-12-17 01:30:00|118506.1|118406.1|118513.5|118413.5|118533.4|118433.4|118488.1|118388.1|129
1639704900000|2021-12-17 01:35:00|118513.4|118413.4|118533.7|118433.7|118534.9|118434.9|118495.5|118395.5|170
1639705200000|2021-12-17 01:40:00|118532.9|118432.9|118513.7|118413.7|118533.7|118433.7|118510.4|118410.4|65
1639705500000|2021-12-17 01:45:00|118512.9|118412.9|118512.3|118412.3|118522.3|118422.3|118507.3|118407.3|35
1639705800000|2021-12-17 01:50:00|118512.9|118412.9|118541.9|118441.9|118541.9|118441.9|118504.3|118404.3|111
1639706100000|2021-12-17 01:55:00|118544.3|118444.3|118535.7|118435.7|118562.9|118462.9|118535.3|118435.3|147
1639706400000|2021-12-17 02:00:00|118530.3|118430.3|118534.5|118434.5|118555.2|118455.2|118528.9|118428.9|140
1639706700000|2021-12-17 02:05:00|118543.4|118443.4|118535.9|118435.9|118552.9|118452.9|118535.3|118435.3|114
1639707000000|2021-12-17 02:10:00|118537.3|118437.3|118531.3|118431.3|118540.3|118440.3|118524.9|118424.9|82
1639707300000|2021-12-17 02:15:00|118532.4|118432.4|118562.3|118462.3|118562.7|118462.7|118532.4|118432.4|71
1639707600000|2021-12-17 02:20:00|118563.3|118463.3|118587.3|118487.3|118590.9|118490.9|118561.9|118461.9|84
1639707900000|2021-12-17 02:25:00|118589.3|118489.3|118584.9|118484.9|118594.3|118494.3|118565.6|118465.6|127
1639708200000|2021-12-17 02:30:00|118585.3|118485.3|118588.2|118488.2|118601.4|118501.4|118581.5|118481.5|103
1639708500000|2021-12-17 02:35:00|118586.7|118486.7|118610.4|118510.4|118610.4|118510.4|118585.1|118485.1|73
1639708800000|2021-12-17 02:40:00|118610.9|118510.9|118608.5|118508.5|118631|118531|118605.3|118505.3|101
1639709100000|2021-12-17 02:45:00|118609.3|118509.3|118625|118525|118649|118549|118609.3|118509.3|111
1639709400000|2021-12-17 02:50:00|118625.9|118525.9|118626.2|118526.2|118635.1|118535.1|118612.5|118512.5|84
1639709700000|2021-12-17 02:55:00|118625.7|118525.7|118587.5|118487.5|118635.7|118535.7|118581|118481|144
1639710000000|2021-12-17 03:00:00|118585.5|118485.5|118575|118475|118600.4|118500.4|118575|118475|116
1639710300000|2021-12-17 03:05:00|118573.1|118473.1|118586.5|118486.5|118595|118495|118573|118473|94
1639710600000|2021-12-17 03:10:00|118581|118481|118628.6|118528.6|118629.7|118529.7|118575|118475|104
1639710900000|2021-12-17 03:15:00|118630.1|118530.1|118605.5|118505.5|118639.5|118539.5|118605.5|118505.5|68
1639711200000|2021-12-17 03:20:00|118606.5|118506.5|118617.1|118517.1|118633.5|118533.5|118606.5|118506.5|92
1639711500000|2021-12-17 03:25:00|118617.5|118517.5|118637.5|118537.5|118648.5|118548.5|118614.1|118514.1|66
1639711800000|2021-12-17 03:30:00|118635.5|118535.5|118656.1|118556.1|118667.5|118567.5|118627.1|118527.1|154
1639712100000|2021-12-17 03:35:00|118658.6|118558.6|118665.5|118565.5|118668.1|118568.1|118642.5|118542.5|109
1639712400000|2021-12-17 03:40:00|118666|118566|118706.3|118606.3|118719.8|118619.8|118666|118566|127
1639712700000|2021-12-17 03:45:00|118707.1|118607.1|118719.4|118619.4|118721.1|118621.1|118702|118602|70
1639713000000|2021-12-17 03:50:00|118716.1|118616.1|118706.1|118606.1|118717.5|118617.5|118702|118602|76
1639713300000|2021-12-17 03:55:00|118707.5|118607.5|118731|118631|118742.6|118642.6|118707.5|118607.5|177
1639713600000|2021-12-17 04:00:00|118731.5|118631.5|118718.1|118618.1|118743|118643|118713.9|118613.9|141
1639713900000|2021-12-17 04:05:00|118721|118621|118673.5|118573.5|118723.5|118623.5|118662.5|118562.5|129
1639714200000|2021-12-17 04:10:00|118675|118575|118655|118555|118686.1|118586.1|118642.5|118542.5|111
1639714500000|2021-12-17 04:15:00|118657.4|118557.4|118682|118582|118691.5|118591.5|118657.4|118557.4|126
1639714800000|2021-12-17 04:20:00|118681.5|118581.5|118675|118575|118690.5|118590.5|118666|118566|124
1639715100000|2021-12-17 04:25:00|118675.5|118575.5|118665|118565|118676|118576|118664.5|118564.5|70
1639715400000|2021-12-17 04:30:00|118659.8|118559.8|118670.4|118570.4|118670.4|118570.4|118651.4|118551.4|97
1639715700000|2021-12-17 04:35:00|118671|118571|118670.4|118570.4|118681.4|118581.4|118669.4|118569.4|65
1639716000000|2021-12-17 04:40:00|118671|118571|118673.9|118573.9|118679.1|118579.1|118662.4|118562.4|131
1639716300000|2021-12-17 04:45:00|118675.9|118575.9|118657.5|118557.5|118695|118595|118656.1|118556.1|128
1639716600000|2021-12-17 04:50:00|118664.6|118564.6|118630.5|118530.5|118665|118565|118626.1|118526.1|151
1639716900000|2021-12-17 04:55:00|118630|118530|118591.4|118491.4|118631.6|118531.6|118588|118488|82
1639717200000|2021-12-17 05:00:00|118590.1|118490.1|118607.4|118507.4|118609|118509|118588|118488|123
1639717500000|2021-12-17 05:05:00|118608.4|118508.4|118560|118460|118608.4|118508.4|118544.5|118444.5|181
1639717800000|2021-12-17 05:10:00|118559.4|118459.4|118522.4|118422.4|118560|118460|118505.1|118405.1|206
1639718100000|2021-12-17 05:15:00|118522.5|118422.5|118522.5|118422.5|118549.1|118449.1|118514.5|118414.5|165
1639718400000|2021-12-17 05:20:00|118523.5|118423.5|118525.5|118425.5|118543.6|118443.6|118511.1|118411.1|142
1639718700000|2021-12-17 05:25:00|118526|118426|118524.8|118424.8|118546|118446|118513.5|118413.5|141
1639719000000|2021-12-17 05:30:00|118524.5|118424.5|118414.5|118314.5|118524.5|118424.5|118410.4|118310.4|200
1639719300000|2021-12-17 05:35:00|118415.4|118315.4|118384.5|118284.5|118415.4|118315.4|118384.5|118284.5|97
1639719600000|2021-12-17 05:40:00|118379.9|118279.9|118421.5|118321.5|118425|118325|118367.5|118267.5|112
1639719900000|2021-12-17 05:45:00|118419.1|118319.1|118409|118309|118457.1|118357.1|118371.1|118271.1|210
1639720200000|2021-12-17 05:50:00|118408.5|118308.5|118391.5|118291.5|118417|118317|118391.4|118291.4|124
1639720500000|2021-12-17 05:55:00|118391.7|118291.7|118277.9|118177.9|118417.1|118317.1|118275.9|118175.9|227
1639720800000|2021-12-17 06:00:00|118274.1|118174.1|118362|118262|118362|118262|118266.9|118166.9|293
1639721100000|2021-12-17 06:05:00|118362.1|118262.1|118358.2|118258.2|118374.1|118274.1|118344.1|118244.1|130
1639721400000|2021-12-17 06:10:00|118358.7|118258.7|118325|118225|118370.7|118270.7|118309.9|118209.9|206
1639721700000|2021-12-17 06:15:00|118325.9|118225.9|118257.1|118157.1|118345|118245|118257.1|118157.1|291
1639722000000|2021-12-17 06:20:00|118254.5|118154.5|118214.1|118114.1|118254.5|118154.5|118167.5|118067.5|364
1639722300000|2021-12-17 06:25:00|118212.6|118112.6|118124.1|118024.1|118236.1|118136.1|118097.1|117997.1|336
1639722600000|2021-12-17 06:30:00|118125.9|118025.9|118124.6|118024.6|118222.2|118048.5|118069.6|117954.2|324
1639722900000|2021-12-17 06:35:00|118125.1|118025.1|118347.6|118147.6|118350.7|118191.1|118105.5|118005.5|224
1639723200000|2021-12-17 06:40:00|118350.5|118150.5|118358.5|118258.5|118367.1|118267.1|118285.1|118150.5|265
1639723500000|2021-12-17 06:45:00|118350.7|118250.7|118404.5|118304.5|118412.5|118312.5|118313.2|118191|247
1639723800000|2021-12-17 06:50:00|118406.1|118306.1|118457|118357|118524.5|118365.1|118395|118295|99
1639724100000|2021-12-17 06:55:00|118461.5|118361.5|118442.5|118342.5|118540.7|118411.5|118435.1|118279|136
1639724400000|2021-12-17 07:00:00|118442.7|118342.7|118557.5|118457.5|118599.4|118468|118440|118340|222
1639724700000|2021-12-17 07:05:00|118554.5|118454.5|118509.1|118409.1|118570.4|118470.4|118485.9|118313.4|162
1639725000000|2021-12-17 07:10:00|118507.4|118407.4|118483.7|118383.7|118507.4|118407.4|118457|118357|52
1639725300000|2021-12-17 07:15:00|118486.1|118386.1|118532.7|118432.7|118543.8|118443.8|118486.1|118386.1|139
1639725600000|2021-12-17 07:20:00|118552.5|118452.5|118587.7|118487.7|118601.6|118501.6|118550.1|118450.1|113
1639725900000|2021-12-17 07:25:00|118588.5|118488.5|118600.1|118500.1|118613.5|118513.5|118575.7|118475.7|99
1639726200000|2021-12-17 07:30:00|118597.9|118497.9|118482.5|118382.5|118602.5|118502.5|118482.4|118341|174
1639726500000|2021-12-17 07:35:00|118483.7|118383.7|118451.2|118351.2|118512.1|118412.1|118451.2|118351.2|77
1639726800000|2021-12-17 07:40:00|118451.8|118351.8|118597.6|118497.6|118636.5|118525|118451.8|118351.8|154
1639727100000|2021-12-17 07:45:00|118612.5|118512.5|118606.5|118506.5|118674.9|118540.6|118593.4|118420|65
1639727400000|2021-12-17 07:50:00|118606.9|118506.9|118628|118428|118643|118542.5|118570.5|118415|77
1639727700000|2021-12-17 07:55:00|118566.9|118466.9|118546.5|118446.5|118613|118468.3|118546.5|118406|25
1639728000000|2021-12-17 08:00:00|118549.5|118449.5|118569.5|118469.5|118597|118473|118523|118372.5|205
1639728300000|2021-12-17 08:05:00|118571|118471|118527.5|118427.5|118571.8|118471.8|118525.5|118425.5|132
1639728600000|2021-12-17 08:10:00|118527|118427|118607.1|118407.1|118609|118452|118526.5|118394.9|124
1639728900000|2021-12-17 08:15:00|118607.4|118407.4|118528|118428|118620.1|118478.8|118526.5|118406|77
1639729200000|2021-12-17 08:20:00|118527|118427|118578|118378|118578|118430|118525|118374|94
1639729500000|2021-12-17 08:25:00|118527.5|118427.5|118512|118412|118554.5|118428|118504.6|118353.5|88
1639729800000|2021-12-17 08:30:00|118514|118414|118639|118439|118641.5|118479|118514|118380.5|118
1639730100000|2021-12-17 08:35:00|118638.5|118438.5|118591.5|118491.5|118639|118492|118566.5|118432.5|157
1639730400000|2021-12-17 08:40:00|118591|118491|118568.5|118468.5|118592|118492|118564.5|118464.5|130
1639730700000|2021-12-17 08:45:00|118566.5|118466.5|118573|118473|118575|118475|118566.5|118466.5|97
1639731000000|2021-12-17 08:50:00|118572.5|118472.5|118568|118468|118652.1|118479.7|118558.5|118421.5|67
1639731300000|2021-12-17 08:55:00|118568.5|118468.5|118588.2|118488.2|118588.2|118488.2|118563|118463|107
1639731600000|2021-12-17 09:00:00|118587.2|118487.2|118648.8|118448.8|118661.1|118517.1|118569.3|118412.8|69
1639731900000|2021-12-17 09:05:00|118648.3|118448.3|118563|118363|118648.3|118453.1|118542.5|118354|62
1639732200000|2021-12-17 09:10:00|118562.5|118362.5|118585.3|118485.3|118619.2|118485.3|118552.3|118362.5|31
1639732500000|2021-12-17 09:15:00|118630|118430|118677.5|118477.5|118690.5|118556.7|118573|118430|72
1639732800000|2021-12-17 09:20:00|118678|118478|118676.5|118476.5|118678.1|118478.1|118671.4|118471.4|37
1639733100000|2021-12-17 09:25:00|118676|118476|118663.3|118463.3|118676|118476|118663.3|118463.3|7
1639733400000|2021-12-17 09:30:00|118665|118465|118627|118527|118670.1|118527|118626.6|118465|15
1639733700000|2021-12-17 09:35:00|118633.5|118533.5|118635.5|118535.5|118636|118536|118633.5|118533.5|3
1639734000000|2021-12-17 09:40:00|118639.5|118539.5|118654|118554|118663|118563|118639|118539|37
1639734300000|2021-12-17 09:45:00|118652|118552|118694.4|118494.4|118698|118552|118652|118494.4|16
1639734600000|2021-12-17 09:50:00|118690.1|118490.1|118686.5|118486.5|118690.1|118490.1|118686.1|118486.1|5
1639734900000|2021-12-17 09:55:00|118626|118526|118612.5|118512.5|118632.9|118532.9|118612.5|118512.5|26
1639735200000|2021-12-17 10:00:00|118602.5|118502.5|118654.5|118454.5|118678.5|118533.1|118602.5|118454.5|32
1639735500000|2021-12-17 10:05:00|118651|118451|118648.5|118448.5|118660.1|118460.1|118648|118448|20
1639735800000|2021-12-17 10:10:00|118648|118448|118642|118442|118653.2|118453.2|118633|118433|14
1639736100000|2021-12-17 10:15:00|118643.5|118443.5|118650.5|118450.5|118650.5|118450.5|118643.5|118443.5|6
1639736400000|2021-12-17 10:20:00|118646.9|118446.9|118628.9|118428.9|118646.9|118446.9|118626.4|118426.4|9
1639736700000|2021-12-17 10:25:00|118629|118429|118629|118429|118629|118429|118629|118429|1
1639737000000|2021-12-17 10:30:00|118622.1|118422.1|118610.1|118410.1|118622.1|118422.1|118610.1|118410.1|12
1639737300000|2021-12-17 10:35:00|118608.5|118408.5|118531.5|118431.5|118609.3|118448.4|118530|118381|23
1639737600000|2021-12-17 10:40:00|118528|118428|118528.8|118428.8|118529|118429|118528|118428|4
1639737900000|2021-12-17 10:45:00|118529.8|118429.8|118506.2|118406.2|118532.3|118432.3|118506.2|118406.2|15
1639738200000|2021-12-17 10:50:00|118505.2|118405.2|118613.3|118413.3|118624.9|118443.8|118505.2|118405.2|16
1639738500000|2021-12-17 10:55:00|118633.1|118433.1|118620.1|118420.1|118638.1|118438.1|118611.4|118411.4|16
1639738800000|2021-12-17 11:00:00|118620.5|118420.5|118516.8|118416.8|118620.5|118442.6|118516|118416|24
1639739100000|2021-12-17 11:05:00|118517.3|118417.3|118568.8|118368.8|118568.8|118417.3|118517.3|118367.8|4
1639739400000|2021-12-17 11:10:00|118567|118367|118567|118367|118567|118367|118567|118367|1
1639739700000|2021-12-17 11:15:00|118570.5|118370.5|118574|118374|118574.5|118374.5|118570.5|118370.5|5
1639740000000|2021-12-17 11:20:00|118573.5|118373.5|118560.6|118360.6|118575.1|118375.1|118560.1|118360.1|12
1639740300000|2021-12-17 11:25:00|118560.5|118360.5|118508.5|118408.5|118561|118411|118500|118360.5|14
1639740600000|2021-12-17 11:30:00|118505|118405|118522|118322|118548.5|118405|118502.5|118308|57
1639740900000|2021-12-17 11:35:00|118521.5|118321.5|118511.5|118311.5|118522|118322|118511.5|118311.5|5
1639741200000|2021-12-17 11:40:00|118514|118314|118507.1|118307.1|118524|118324|118502|118302|4
1639741500000|2021-12-17 11:45:00|118532.1|118332.1|118450|118250|118532.1|118332.1|118408.1|118234.6|30
1639741800000|2021-12-17 11:50:00|118520.5|118320.5|118530.3|118330.3|118532.1|118332.1|118510.2|118310.2|20
1639742100000|2021-12-17 11:55:00|118528.6|118328.6|118520|118320|118528.6|118388.4|118468.3|118320|26
1639742400000|2021-12-17 12:00:00|118470|118370|118543|118343|118543|118392.5|118470|118342.5|22
1639742700000|2021-12-17 12:05:00|118543.5|118343.5|118522.1|118322.1|118543.5|118381.2|118479|118312.1|21
1639743000000|2021-12-17 12:10:00|118520.9|118320.9|118522.5|118322.5|118524.5|118387.5|118486.5|118313.5|13
1639743300000|2021-12-17 12:15:00|118522|118322|118537.5|118337.5|118537.5|118337.5|118522|118322|9
1639743600000|2021-12-17 12:20:00|118511|118411|118531|118331|118537.5|118415|118494.5|118328.9|20
1639743900000|2021-12-17 12:25:00|118530.5|118330.5|118523.7|118323.7|118531.5|118331.5|118519|118319|14
1639744500000|2021-12-17 12:35:00|118520.9|118320.9|118531.7|118331.7|118544.5|118405|118475.2|118302.9|32
1639744800000|2021-12-17 12:40:00|118530.7|118330.7|118539.4|118339.4|118539.4|118339.4|118530.7|118330.7|4
1639745100000|2021-12-17 12:45:00|118541.9|118341.9|118550.4|118350.4|118552|118352|118536.9|118336.9|13
1639745400000|2021-12-17 12:50:00|118550.2|118350.2|118539.7|118339.7|118550.7|118395|118489.7|118339.7|11
1639745700000|2021-12-17 12:55:00|118541.7|118341.7|118632|118432|118632|118474.5|118490|118340.5|63
1639746000000|2021-12-17 13:00:00|118627.1|118427.1|118620.5|118420.5|118627.1|118427.1|118620.5|118420.5|6
1639746300000|2021-12-17 13:05:00|118621.1|118421.1|118620.5|118420.5|118621.1|118421.1|118598.5|118398.5|13
1639746600000|2021-12-17 13:10:00|118611.1|118411.1|118558.5|118458.5|118611.1|118458.5|118558.5|118409|4
1639746900000|2021-12-17 13:15:00|118559|118459|118620.7|118420.7|118635.1|118485|118522|118378.5|34
1639747200000|2021-12-17 13:20:00|118618.5|118418.5|118614.3|118414.3|118618.5|118418.5|118614.3|118414.3|4
1639747500000|2021-12-17 13:25:00|118614|118414|118614.5|118414.5|118615.1|118451.6|118551.2|118370.5|18
1639747800000|2021-12-17 13:30:00|118615.5|118415.5|118615.5|118415.5|118615.5|118415.5|118611.9|118411.9|5
1639748100000|2021-12-17 13:35:00|118612.9|118412.9|118558|118458|118612.9|118460.1|118554.9|118412.9|13
1639748400000|2021-12-17 13:40:00|118534.5|118434.5|118608|118508|118653.1|118509.1|118515|118415|34
1639748700000|2021-12-17 13:45:00|118604.1|118504.1|118597.9|118497.9|118644.1|118508|118575.1|118375.1|31
1639749000000|2021-12-17 13:50:00|118597.4|118497.4|118598|118498|118598.9|118498.9|118593.9|118493.9|17
1639749300000|2021-12-17 13:55:00|118592.5|118492.5|118677.1|118477.1|118688.9|118543.5|118592.5|118477.1|33
1639749600000|2021-12-17 14:00:00|118677.5|118477.5|118677.9|118477.9|118687.5|118544.2|118642.6|118477.5|20
1639749900000|2021-12-17 14:05:00|118672.5|118472.5|118639|118539|118696.5|118543.3|118639|118472.5|31
1639750200000|2021-12-17 14:10:00|118643.3|118543.3|118642.3|118542.3|118677.6|118543.3|118627.1|118477.6|13
1639750500000|2021-12-17 14:15:00|118640.4|118540.4|118639.1|118539.1|118640.4|118540.4|118635|118535|8
1639750800000|2021-12-17 14:20:00|118640|118540|118668.5|118568.5|118670|118570|118640|118540|24
1639751100000|2021-12-17 14:25:00|118668|118568|118665.5|118565.5|118668|118568|118665.5|118565.5|3
1639751400000|2021-12-17 14:30:00|118662.3|118562.3|118675|118575|118683.8|118583.8|118653.9|118553.9|35
1639751700000|2021-12-17 14:35:00|118679|118579|118724.3|118624.3|118724.8|118624.8|118675|118575|36
1639752000000|2021-12-17 14:40:00|118719.6|118619.6|118721|118621|118723.2|118623.2|118715|118615|17
1639752300000|2021-12-17 14:45:00|118724.9|118624.9|118723.4|118623.4|118724.9|118624.9|118717.4|118617.4|6
1639752600000|2021-12-17 14:50:00|118719|118619|118715|118615|118719|118619|118712.4|118612.4|12
1639752900000|2021-12-17 14:55:00|118765.5|118565.5|118695.5|118595.5|118771|118616.5|118695.5|118565.5|21
1639753200000|2021-12-17 15:00:00|118695|118595|118745|118545|118746|118595|118694|118545|5
1639753500000|2021-12-17 15:05:00|118744.5|118544.5|118740|118540|118746|118546|118739.5|118539.5|15
1639753800000|2021-12-17 15:10:00|118739.5|118539.5|118711.5|118611.5|118745.5|118611.5|118702|118533.5|27
1639754100000|2021-12-17 15:15:00|118711|118611|118761.5|118661.5|118803|118663.5|118711|118574.8|63
1639754400000|2021-12-17 15:20:00|118761|118661|118791.5|118691.5|118796|118696|118760|118660|53
1639754700000|2021-12-17 15:25:00|118792|118692|118826|118726|118888.5|118727|118776|118641.5|70
1639755000000|2021-12-17 15:30:00|118876.5|118676.5|118861|118661|118876.5|118734|118833.5|118658.5|42
1639755300000|2021-12-17 15:35:00|118860|118660|118809|118609|118860|118660|118808.5|118608.5|27
1639755600000|2021-12-17 15:40:00|118758.5|118658.5|118822|118622|118835.5|118685.5|118752.5|118621.5|31
1639755900000|2021-12-17 15:45:00|118823|118623|118732|118632|118824.5|118642.5|118720|118582.5|44
1639756200000|2021-12-17 15:50:00|118728|118628|118807.5|118607.5|118807.5|118638|118717|118572.5|35
1639756500000|2021-12-17 15:55:00|118808|118608|118832|118632|118832|118668|118768|118608|14
1639756800000|2021-12-17 16:00:00|118834.5|118634.5|118796|118696|118870.5|118711.5|118796|118634.5|35
1639757100000|2021-12-17 16:05:00|118795.5|118695.5|118859.5|118659.5|118870.5|118724.6|118768|118610|75
1639757400000|2021-12-17 16:10:00|118859|118659|118844|118644|118859|118659|118843|118643|16
1639757700000|2021-12-17 16:15:00|118843.5|118643.5|118827|118627|118844.5|118644.5|118827|118627|10
1639758000000|2021-12-17 16:20:00|118827.5|118627.5|118828|118628|118836.5|118636.5|118826.5|118626.5|16
1639758300000|2021-12-17 16:25:00|118827.5|118627.5|118763|118563|118827.5|118629|118727.5|118547|25
1639758600000|2021-12-17 16:30:00|118763.5|118563.5|118774|118574|118774|118574|118758|118558|17
1639758900000|2021-12-17 16:35:00|118773.5|118573.5|118773.5|118573.5|118774|118574|118773|118573|4
1639759200000|2021-12-17 16:40:00|118771|118571|118788|118588|118805.5|118646.5|118739|118569.5|18
1639759500000|2021-12-17 16:45:00|118791.3|118591.3|118806.4|118606.4|118827.5|118627.5|118791.3|118591.3|21
1639759800000|2021-12-17 16:50:00|118805.9|118605.9|118796.5|118596.5|118805.9|118605.9|118792.4|118592.4|26
1639760100000|2021-12-17 16:55:00|118795.5|118595.5|118798.5|118598.5|118801.5|118601.5|118794|118594|24
1639760400000|2021-12-17 17:00:00|118800.5|118600.5|118790.5|118590.5|118804|118604|118787|118587|24
1639760700000|2021-12-17 17:05:00|118791|118591|118790|118590|118814.5|118644.5|118744|118575.6|52
1639761000000|2021-12-17 17:10:00|118790.5|118590.5|118777|118577|118796.5|118596.5|118776.5|118576.5|24
1639761300000|2021-12-17 17:15:00|118775.5|118575.5|118774|118574|118775.5|118575.5|118774|118574|6
1639761900000|2021-12-17 17:25:00|118773.5|118573.5|118773.5|118573.5|118773.5|118573.5|118773.5|118573.5|1
1639762200000|2021-12-17 17:30:00|118772.5|118572.5|118766|118566|118772.5|118572.5|118765|118565|22
1639762500000|2021-12-17 17:35:00|118766.5|118566.5|118724.8|118524.8|118774|118574|118717.7|118517.7|26
1639762800000|2021-12-17 17:40:00|118698.7|118498.7|118746.5|118546.5|118746.5|118546.5|118691.5|118491.5|22
1639763100000|2021-12-17 17:45:00|118750.5|118550.5|118733.5|118533.5|118758.5|118558.5|118729.5|118529.5|25
1639763400000|2021-12-17 17:50:00|118733|118533|118749.3|118549.3|118772.6|118572.6|118733|118533|16
1639763700000|2021-12-17 17:55:00|118749.8|118549.8|118741.8|118541.8|118750.3|118550.3|118741.8|118541.8|4
1639764000000|2021-12-17 18:00:00|118742.3|118542.3|118736.3|118536.3|118742.8|118542.8|118731.5|118531.5|11
1639764300000|2021-12-17 18:05:00|118716.5|118516.5|118701.5|118501.5|118725.3|118525.3|118679.3|118479.3|72
1639764600000|2021-12-17 18:10:00|118703|118503|118711|118511|118711|118511|118703|118503|12
1639764900000|2021-12-17 18:15:00|118712.5|118512.5|118753.5|118553.5|118775|118575|118712.5|118512.5|47
1639765200000|2021-12-17 18:20:00|118753|118553|118751|118551|118753.5|118553.5|118750.5|118550.5|10
1639765500000|2021-12-17 18:25:00|118751.5|118551.5|118751.5|118551.5|118751.5|118551.5|118751|118551|5
1639765800000|2021-12-17 18:30:00|118750.5|118550.5|118747.5|118547.5|118750.5|118550.5|118746|118546|9
1639766100000|2021-12-17 18:35:00|118753.5|118553.5|118754|118554|118756.3|118556.3|118753.5|118553.5|3
1639766400000|2021-12-17 18:40:00|118754.5|118554.5|118768|118568|118768|118568|118754.5|118554.5|28
1639766700000|2021-12-17 18:45:00|118767.5|118567.5|118760|118560|118768|118568|118759|118559|6
1639767000000|2021-12-17 18:50:00|118759.5|118559.5|118756.5|118556.5|118765.5|118565.5|118754.5|118554.5|40
1639767300000|2021-12-17 18:55:00|118755.5|118555.5|118765.5|118565.5|118766|118566|118755.5|118555.5|48
1639767600000|2021-12-17 19:00:00|118765|118565|118757.5|118557.5|118765|118565|118757|118557|14
1639767900000|2021-12-17 19:05:00|118760|118560|118770|118570|118779.2|118579.2|118760|118560|19
1639768800000|2021-12-17 19:20:00|118770.5|118570.5|118771|118571|118771|118571|118770.5|118570.5|2
1639769400000|2021-12-17 19:30:00|118771.5|118571.5|118791.5|118591.5|118808|118655.5|118745|118571.5|77
1639769700000|2021-12-17 19:35:00|118791|118591|118787.5|118587.5|118799.5|118599.5|118787.5|118587.5|42
1639770000000|2021-12-17 19:40:00|118785|118585|118787.5|118587.5|118788|118588|118785|118585|8
1639770300000|2021-12-17 19:45:00|118780.5|118580.5|118772.5|118572.5|118780.5|118580.5|118770|118570|7
1639770600000|2021-12-17 19:50:00|118776.5|118576.5|118790.5|118590.5|118790.5|118590.5|118776.5|118576.5|16
1639770900000|2021-12-17 19:55:00|118791|118591|118783.5|118583.5|118793|118593|118781|118581|50
1639771200000|2021-12-17 20:00:00|118784.5|118584.5|118785|118585|118785.5|118585.5|118784.5|118584.5|3
1639771800000|2021-12-17 20:10:00|118786.5|118586.5|118785|118585|118803|118603|118784.5|118584.5|32
1639772700000|2021-12-17 20:25:00|118781.5|118581.5|118770.5|118670.5|118815.5|118670.5|118770.5|118580|38
1639773000000|2021-12-17 20:30:00|118768.5|118668.5|118808.8|118608.8|118817|118673.5|118768.5|118599|67
1639773300000|2021-12-17 20:35:00|118809.3|118609.3|118815|118615|118825|118625|118809.3|118609.3|18
1639773600000|2021-12-17 20:40:00|118817.5|118617.5|118817.5|118617.5|118817.5|118617.5|118817.5|118617.5|1
1639773900000|2021-12-17 20:45:00|118812.5|118612.5|118825.5|118625.5|118825.5|118625.5|118812|118612|29
1639774200000|2021-12-17 20:50:00|118825|118625|118828|118628|118828|118628|118825|118625|9
1639774500000|2021-12-17 20:55:00|118817.5|118617.5|118817.5|118617.5|118818|118618|118817.5|118617.5|3
1639958400000|2021-12-20 00:00:00|118862.5|118662.5|118947.4|118847.4|119050.5|118893.6|118862.5|118662.5|277
1639958700000|2021-12-20 00:05:00|118943.4|118843.4|118874|118774|118948.5|118848.5|118855|118755|252
1639959000000|2021-12-20 00:10:00|118877|118777|118869.1|118769.1|118911.1|118811.1|118844.5|118744.5|247
1639959300000|2021-12-20 00:15:00|118869.4|118769.4|118843.5|118743.5|118873.5|118773.5|118823.5|118723.5|238
1639959600000|2021-12-20 00:20:00|118844.1|118744.1|118756.4|118656.4|118844.1|118744.1|118738.5|118638.5|263
1639959900000|2021-12-20 00:25:00|118759.1|118659.1|118769.2|118669.2|118775.5|118675.5|118750|118650|149
1639960200000|2021-12-20 00:30:00|118770|118670|118810.5|118710.5|118826|118726|118769.2|118669.2|319
1639960500000|2021-12-20 00:35:00|118811|118711|118846.5|118746.5|118848.6|118748.6|118777|118677|284
1639960800000|2021-12-20 00:40:00|118845|118745|118777.7|118677.7|118847.7|118747.7|118777|118677|278
1639961100000|2021-12-20 00:45:00|118778.2|118678.2|118788.4|118688.4|118797.4|118697.4|118753.1|118653.1|183
1639961400000|2021-12-20 00:50:00|118785|118685|118785|118685|118793.5|118693.5|118774.6|118674.6|154
1639961700000|2021-12-20 00:55:00|118784.1|118684.1|118812.6|118712.6|118819.2|118719.2|118752.5|118652.5|222
1639962000000|2021-12-20 01:00:00|118814.7|118714.7|118810.1|118710.1|118823.1|118723.1|118786.4|118686.4|167
1639962300000|2021-12-20 01:05:00|118812.7|118712.7|118830.5|118730.5|118848.5|118748.5|118812.7|118712.7|132
1639962600000|2021-12-20 01:10:00|118830|118730|118834.1|118734.1|118862|118762|118828.5|118728.5|151
1639962900000|2021-12-20 01:15:00|118834.4|118734.4|118912.9|118812.9|118914.5|118814.5|118820.2|118720.2|207
1639963200000|2021-12-20 01:20:00|118912.4|118812.4|118920.4|118820.4|118946.4|118846.4|118910.4|118810.4|198
1639963500000|2021-12-20 01:25:00|118920.6|118820.6|118933.5|118833.5|118962|118862|118909.1|118809.1|178
1639963800000|2021-12-20 01:30:00|118934.5|118834.5|118977.4|118877.4|118984.5|118884.5|118933.4|118833.4|340
1639964100000|2021-12-20 01:35:00|118982.5|118882.5|118920|118820|118992|118892|118899.1|118799.1|308
1639964400000|2021-12-20 01:40:00|118918.5|118818.5|118967.4|118867.4|118969.7|118869.7|118918.5|118818.5|178
1639964700000|2021-12-20 01:45:00|118965.6|118865.6|118960.9|118860.9|118991.6|118891.6|118956.9|118856.9|143
1639965000000|2021-12-20 01:50:00|118961.4|118861.4|118961.1|118861.1|118979.6|118879.6|118954.4|118854.4|113
1639965300000|2021-12-20 01:55:00|118959.1|118859.1|119038.1|118938.1|119052.5|118952.5|118957.9|118857.9|128
1639965600000|2021-12-20 02:00:00|119037.7|118937.7|119029.1|118929.1|119044.1|118944.1|119016.5|118916.5|154
1639965900000|2021-12-20 02:05:00|119034.1|118934.1|119025|118925|119045|118945|119005|118905|122
1639966200000|2021-12-20 02:10:00|119023.1|118923.1|118972.5|118872.5|119023.1|118923.1|118972.5|118872.5|209
1639966500000|2021-12-20 02:15:00|118973.1|118873.1|118984.6|118884.6|118993.1|118893.1|118956.5|118856.5|118
1639966800000|2021-12-20 02:20:00|118988|118888|118995|118895|118999|118899|118973.5|118873.5|116
1639967100000|2021-12-20 02:25:00|118995.5|118895.5|119001.2|118901.2|119010.5|118910.5|118971.2|118871.2|137
1639967400000|2021-12-20 02:30:00|119001.7|118901.7|119002.1|118902.1|119003.5|118903.5|118972.6|118872.6|107
1639967700000|2021-12-20 02:35:00|119007.5|118907.5|119029.6|118929.6|119039.4|118939.4|119005|118905|121
1639968000000|2021-12-20 02:40:00|119035.3|118935.3|119013.5|118913.5|119043.7|118943.7|119009|118909|136
1639968300000|2021-12-20 02:45:00|119013.1|118913.1|119031.5|118931.5|119041.5|118941.5|119013.1|118913.1|99
1639968600000|2021-12-20 02:50:00|119035|118935|119064.1|118964.1|119075.1|118975.1|119035|118935|96
1639968900000|2021-12-20 02:55:00|119065.5|118965.5|119017.5|118917.5|119065.5|118965.5|119017.5|118917.5|135
1639969200000|2021-12-20 03:00:00|119017.6|118917.6|119043|118943|119046.5|118946.5|119013.1|118913.1|133
1639969500000|2021-12-20 03:05:00|119042.7|118942.7|119044.1|118944.1|119068.3|118968.3|119036.9|118936.9|95
1639969800000|2021-12-20 03:10:00|119044.4|118944.4|119044.1|118944.1|119053.9|118953.9|119038.1|118938.1|32
1639970100000|2021-12-20 03:15:00|119042.4|118942.4|119070.9|118970.9|119071.9|118971.9|119039.9|118939.9|104
1639970400000|2021-12-20 03:20:00|119070.4|118970.4|119055|118955|119070.4|118970.4|119041.1|118941.1|72
1639970700000|2021-12-20 03:25:00|119056.1|118956.1|119064.1|118964.1|119075.5|118975.5|119056.1|118956.1|63
1639971000000|2021-12-20 03:30:00|119064.5|118964.5|119067.1|118967.1|119075|118975|119060.3|118960.3|106
1639971300000|2021-12-20 03:35:00|119065|118965|119065.5|118965.5|119077.1|118977.1|119059.5|118959.5|95
1639971600000|2021-12-20 03:40:00|119065.3|118965.3|119065|118965|119086.2|118986.2|119061.3|118961.3|91
1639971900000|2021-12-20 03:45:00|119067.5|118967.5|119059.9|118959.9|119074.6|118974.6|119040|118940|136
1639972200000|2021-12-20 03:50:00|119071.2|118971.2|119059.7|118959.7|119075|118975|119051.1|118951.1|80
1639972500000|2021-12-20 03:55:00|119056.6|118956.6|119079.1|118979.1|119080|118980|119050.4|118950.4|65
1639972800000|2021-12-20 04:00:00|119077.1|118977.1|119038.5|118938.5|119077.5|118977.5|119035.6|118935.6|104
1639973100000|2021-12-20 04:05:00|119039.4|118939.4|119070|118970|119070.4|118970.4|119039.4|118939.4|68
1639973400000|2021-12-20 04:10:00|119066.5|118966.5|119086.5|118986.5|119086.5|118986.5|119060.4|118960.4|74
1639973700000|2021-12-20 04:15:00|119081.1|118981.1|119062.2|118962.2|119081.1|118981.1|119056.2|118956.2|76
1639974000000|2021-12-20 04:20:00|119063.2|118963.2|119072.6|118972.6|119075.1|118975.1|119063.2|118963.2|62
1639974300000|2021-12-20 04:25:00|119071.6|118971.6|119071.2|118971.2|119075.1|118975.1|119062.6|118962.6|79
1639974600000|2021-12-20 04:30:00|119070.7|118970.7|119068.5|118968.5|119074.1|118974.1|119067.1|118967.1|78
1639974900000|2021-12-20 04:35:00|119068.6|118968.6|119066.7|118966.7|119072.3|118972.3|119058|118958|62
1639975200000|2021-12-20 04:40:00|119066.6|118966.6|119065.4|118965.4|119073.5|118973.5|119065.4|118965.4|30
1639975500000|2021-12-20 04:45:00|119065.5|118965.5|119075.4|118975.4|119081.1|118981.1|119065.5|118965.5|61
1639975800000|2021-12-20 04:50:00|119075.9|118975.9|119180.9|119080.9|119183.1|119083.1|119075.9|118975.9|202
1639976100000|2021-12-20 04:55:00|119182.4|119082.4|119217.2|119117.2|119231.4|119131.4|119165|119065|250
1639976400000|2021-12-20 05:00:00|119218.6|119118.6|119199.3|119099.3|119221.1|119121.1|119183.6|119083.6|231
1639976700000|2021-12-20 05:05:00|119196.5|119096.5|119182.5|119082.5|119210|119110|119176.3|119076.3|105
1639977000000|2021-12-20 05:10:00|119183|119083|119187.7|119087.7|119192.9|119092.9|119182.2|119082.2|110
1639977300000|2021-12-20 05:15:00|119187.2|119087.2|119195.2|119095.2|119205.9|119105.9|119187.2|119087.2|121
1639977600000|2021-12-20 05:20:00|119195.3|119095.3|119176.7|119076.7|119195.3|119095.3|119176.7|119076.7|85
1639977900000|2021-12-20 05:25:00|119177.2|119077.2|119125.1|119025.1|119184.6|119084.6|119125.1|119025.1|139
1639978200000|2021-12-20 05:30:00|119117.2|119017.2|119152.1|119052.1|119164.1|119064.1|119105.1|119005.1|192
1639978500000|2021-12-20 05:35:00|119155.2|119055.2|119144.5|119044.5|119163.5|119063.5|119135.5|119035.5|77
1639978800000|2021-12-20 05:40:00|119141.7|119041.7|119189.9|119089.9|119191.9|119091.9|119139.6|119039.6|79
1639979100000|2021-12-20 05:45:00|119194.9|119094.9|119202.6|119102.6|119203.1|119103.1|119183.6|119083.6|80
1639979400000|2021-12-20 05:50:00|119204.5|119104.5|119184.9|119084.9|119204.8|119104.8|119184.9|119084.9|116
1639979700000|2021-12-20 05:55:00|119185.3|119085.3|119180.7|119080.7|119189.7|119089.7|119147.3|119047.3|115
1639980000000|2021-12-20 06:00:00|119184.3|119084.3|119175.1|119075.1|119196.9|119096.9|119171.3|119071.3|148
1639980300000|2021-12-20 06:05:00|119176.3|119076.3|119195.3|119095.3|119201.9|119101.9|119176.3|119076.3|115
1639980600000|2021-12-20 06:10:00|119197.9|119097.9|119233.4|119133.4|119233.4|119133.4|119195|119095|99
1639980900000|2021-12-20 06:15:00|119232.9|119132.9|119272.2|119172.2|119292.2|119192.2|119231.9|119131.9|159
1639981200000|2021-12-20 06:20:00|119272.7|119172.7|119269.4|119169.4|119300.2|119200.2|119267.4|119167.4|105
1639981500000|2021-12-20 06:25:00|119273.5|119173.5|119177|119077|119273.5|119173.5|119175|119075|125
1639981800000|2021-12-20 06:30:00|119178.8|119078.8|119162.5|119062.5|119185|119085|119145|119045|115
1639982100000|2021-12-20 06:35:00|119163.5|119063.5|119276|119076|119276|119089.5|119163.5|119045.9|34
1639982400000|2021-12-20 06:40:00|119169.5|119069.5|119321.1|119121.1|119322|119168.3|119169.5|119033.1|59
1639982700000|2021-12-20 06:45:00|119309.9|119109.9|119182.5|119082.5|119309.9|119141.5|119168.5|119028.3|52
1639983000000|2021-12-20 06:50:00|119226.4|119026.4|119240.5|119140.5|119300.9|119157.5|119184.4|119026.4|32
1639983300000|2021-12-20 06:55:00|119239.5|119139.5|119236|119036|119276|119140.5|119180.5|119033.5|24
1639983600000|2021-12-20 07:00:00|119235.5|119035.5|119225.3|119125.3|119238|119125.3|119179.5|119029.5|40
1639983900000|2021-12-20 07:05:00|119234.3|119134.3|119322.9|119122.9|119327.5|119171.6|119234.3|119066|21
1639984200000|2021-12-20 07:10:00|119258.5|119158.5|119270|119070|119270|119158.5|119210|119058.9|31
1639984500000|2021-12-20 07:15:00|119256.6|119056.6|119176.4|119076.4|119259.6|119102.1|119165|119049.5|66
1639984800000|2021-12-20 07:20:00|119178.8|119078.8|119168|119068|119212.9|119112.9|119165.7|119065.7|63
1639985100000|2021-12-20 07:25:00|119167.4|119067.4|119292.6|119092.6|119293.1|119149.5|119164.6|119047.5|81
1639985400000|2021-12-20 07:30:00|119293.1|119093.1|119290.1|119090.1|119295.6|119137.5|119207|119051.9|90
1639985700000|2021-12-20 07:35:00|119288.7|119088.7|119318.3|119118.3|119319.2|119160.1|119248.1|119088|29
1639986000000|2021-12-20 07:40:00|119319.3|119119.3|119318.5|119118.5|119319.3|119169.3|119255.5|119117.5|50
1639986300000|2021-12-20 07:45:00|119262.4|119162.4|119278|119178|119320.5|119178|119245.5|119118.5|34
1639986600000|2021-12-20 07:50:00|119272.5|119172.5|119266.3|119166.3|119322.6|119172.5|119262.5|119115|155
1639986900000|2021-12-20 07:55:00|119272.1|119172.1|119229.5|119129.5|119327|119172.1|119210|119110|83
1639987200000|2021-12-20 08:00:00|119233|119133|119238|119138|119251.9|119151.9|119233|119133|14
1639987500000|2021-12-20 08:05:00|119242.5|119142.5|119345.4|119245.4|119345.4|119245.4|119242.5|119142.5|25
1639987800000|2021-12-20 08:10:00|119345.9|119245.9|119348.9|119248.9|119348.9|119248.9|119335.4|119235.4|16
1639988100000|2021-12-20 08:15:00|119349.4|119249.4|119437|119237|119459|119270.2|119348.9|119235|29
1639988400000|2021-12-20 08:20:00|119444|119244|119478|119278|119520|119320|119429.4|119229.4|30
1639988700000|2021-12-20 08:25:00|119466|119266|119430|119230|119474|119285.9|119385.3|119230|92
1639989000000|2021-12-20 08:30:00|119434.1|119234.1|119360.6|119260.6|119438.6|119290|119360.6|119225.1|128
1639989300000|2021-12-20 08:35:00|119360|119260|119374.1|119174.1|119405.1|119260|119320|119168.5|174
1639989600000|2021-12-20 08:40:00|119374.5|119174.5|119359|119159|119376.1|119176.1|119357.4|119157.4|191
1639989900000|2021-12-20 08:45:00|119359.4|119159.4|119309.4|119109.4|119369.2|119183.9|119270|119108.7|133
1639990200000|2021-12-20 08:50:00|119310.2|119110.2|119265.6|119165.6|119331.3|119191.7|119265.6|119110|130
1639990500000|2021-12-20 08:55:00|119265.1|119165.1|119276.6|119076.6|119312.2|119173|119229.9|119059.3|187
1639990800000|2021-12-20 09:00:00|119280.7|119080.7|119271|119171|119376.6|119220.5|119262.2|119069.7|46
1639991100000|2021-12-20 09:05:00|119273.5|119173.5|119321.9|119221.9|119322.9|119222.9|119273.5|119173.5|24
1639991400000|2021-12-20 09:10:00|119321.7|119221.7|119376.7|119176.7|119381|119221.7|119321.7|119175.3|7
1639991700000|2021-12-20 09:15:00|119317.6|119217.6|119322.9|119222.9|119326.4|119226.4|119316.7|119216.7|9
1639992000000|2021-12-20 09:20:00|119322.7|119222.7|119372.4|119172.4|119376.5|119222.7|119322.7|119172.4|10
1639992300000|2021-12-20 09:25:00|119326.4|119226.4|119356.6|119256.6|119356.6|119256.6|119325.9|119225.9|20
1639992600000|2021-12-20 09:30:00|119359.1|119259.1|119389|119289|119390|119290|119359.1|119259.1|28
1639992900000|2021-12-20 09:35:00|119389.5|119289.5|119392.5|119292.5|119393|119293|119382.1|119282.1|12
1639993200000|2021-12-20 09:40:00|119392|119292|119425.6|119325.6|119439.6|119339.6|119392|119292|25
1639993500000|2021-12-20 09:45:00|119426.6|119326.6|119439|119339|119439|119339|119426.6|119326.6|7
1639993800000|2021-12-20 09:50:00|119442|119342|119468|119368|119509|119372.5|119442|119295|30
1639994100000|2021-12-20 09:55:00|119467.5|119367.5|119448|119348|119467.5|119367.5|119436|119336|15
1639994400000|2021-12-20 10:00:00|119483|119283|119491|119291|119491|119336|119436|119245|53
1639994700000|2021-12-20 10:05:00|119491.5|119291.5|119448|119348|119515|119353.5|119442|119291.5|34
1639995000000|2021-12-20 10:10:00|119430.5|119330.5|119465.5|119265.5|119465.5|119330.5|119412|119264.5|17
1639995900000|2021-12-20 10:25:00|119465|119265|119476.5|119276.5|119483.5|119322.5|119422.5|119264.5|14
1639996200000|2021-12-20 10:30:00|119475.5|119275.5|119476|119276|119476|119276|119475|119275|8
1639996500000|2021-12-20 10:35:00|119477|119277|119477.5|119277.5|119477.5|119277.5|119477|119277|2
1639996800000|2021-12-20 10:40:00|119474.5|119274.5|119473|119273|119474.5|119274.5|119473|119273|3
1639997100000|2021-12-20 10:45:00|119469|119269|119394|119194|119469|119291|119354|119168.5|56
1639997400000|2021-12-20 10:50:00|119393.5|119193.5|119365|119165|119395.5|119195.5|119364.5|119164.5|60
1639997700000|2021-12-20 10:55:00|119364.5|119164.5|119353|119153|119367.5|119167.5|119348|119148|96
1639998000000|2021-12-20 11:00:00|119350.5|119150.5|119350.5|119150.5|119356|119156|119349|119149|10
1639998300000|2021-12-20 11:05:00|119345.5|119145.5|119314|119114|119350.5|119159|119259|119103|19
1639998600000|2021-12-20 11:10:00|119314.5|119114.5|119294.5|119094.5|119320.5|119161.5|119261.5|119094.5|16
1639998900000|2021-12-20 11:15:00|119293|119093|119251|119151|119303.5|119152|119251|119091.5|11
1639999200000|2021-12-20 11:20:00|119297.5|119097.5|119261|119161|119297.5|119161.5|119245|119080.5|18
1639999500000|2021-12-20 11:25:00|119260.5|119160.5|119288.5|119088.5|119289.5|119161|119247|119081.5|26
1639999800000|2021-12-20 11:30:00|119289|119089|119300.5|119100.5|119302|119102|119289|119089|11
1640000400000|2021-12-20 11:40:00|119298.5|119098.5|119280.5|119080.5|119298.5|119098.5|119279|119079|22
1640000700000|2021-12-20 11:45:00|119281|119081|119269.5|119069.5|119281|119081|119261.5|119061.5|61
1640001000000|2021-12-20 11:50:00|119270|119070|119270.5|119070.5|119271|119071|119263.5|119063.5|24
1640001300000|2021-12-20 11:55:00|119271|119071|119273|119073|119273|119073|119270|119070|8
1640001600000|2021-12-20 12:00:00|119270.5|119070.5|119266|119066|119270.5|119070.5|119265.5|119065.5|13
1640001900000|2021-12-20 12:05:00|119270|119070|119262|119062|119271|119071|119260.5|119060.5|33
1640002200000|2021-12-20 12:10:00|119261.5|119061.5|119264|119064|119264|119064|119261.5|119061.5|8
1640002500000|2021-12-20 12:15:00|119266|119066|119269|119069|119269.5|119069.5|119266|119066|9
1640002800000|2021-12-20 12:20:00|119268.5|119068.5|119266|119066|119268.5|119068.5|119266|119066|7
1640003100000|2021-12-20 12:25:00|119266.5|119066.5|119264|119064|119266.5|119066.5|119264|119064|7
1640003400000|2021-12-20 12:30:00|119264.5|119064.5|119264.5|119064.5|119264.5|119064.5|119264.5|119064.5|1
1640004000000|2021-12-20 12:40:00|119264|119064|119216.5|119116.5|119264|119117.5|119215|119062|11
1640004300000|2021-12-20 12:45:00|119217|119117|119230|119130|119232.5|119132.5|119217|119117|28
1640004600000|2021-12-20 12:50:00|119229.5|119129.5|119266.5|119066.5|119268.5|119130|119224.5|119064|21
1640004900000|2021-12-20 12:55:00|119266|119066|119269|119069|119269.5|119069.5|119260|119060|11
1640005200000|2021-12-20 13:00:00|119271.5|119071.5|119271.5|119071.5|119271.5|119071.5|119271.5|119071.5|1
1640005500000|2021-12-20 13:05:00|119274|119074|119276.5|119076.5|119277|119077|119270.5|119070.5|13
1640005800000|2021-12-20 13:10:00|119276|119076|119271|119071|119277|119077|119270.5|119070.5|11
1640006100000|2021-12-20 13:15:00|119270.5|119070.5|119203.5|119103.5|119271|119105.5|119202|119044.5|23
1640006400000|2021-12-20 13:20:00|119204|119104|119210|119110|119212|119112|119204|119104|17
1640006700000|2021-12-20 13:25:00|119209.5|119109.5|119196.5|119096.5|119247|119110|119183|119045|21
1640007000000|2021-12-20 13:30:00|119197|119097|119227|119027|119227.5|119109|119176|119026.5|43
1640007300000|2021-12-20 13:35:00|119226.5|119026.5|119219|119019|119227|119027|119219|119019|16
1640007600000|2021-12-20 13:40:00|119216.5|119016.5|119116|119016|119217|119058.5|119115.5|118973|38
1640007900000|2021-12-20 13:45:00|119115.5|119015.5|119171|118971|119180|119024|119076|118931.5|87
1640008200000|2021-12-20 13:50:00|119170.5|118970.5|119165|118965|119189.5|118989.5|119146.5|118946.5|56
1640008500000|2021-12-20 13:55:00|119165.5|118965.5|119157.5|118957.5|119165.5|118965.5|119157.5|118957.5|4
1640008800000|2021-12-20 14:00:00|119158.5|118958.5|119159.8|118959.8|119159.8|118959.8|119157.5|118957.5|4
1640009100000|2021-12-20 14:05:00|119163.2|118963.2|119062|118962|119163.4|118980.1|119061.5|118932.5|22
1640009400000|2021-12-20 14:10:00|119111.5|118911.5|119097.5|118897.5|119117.5|118968.5|119017|118817|99
1640009700000|2021-12-20 14:15:00|119099.5|118899.5|119044.5|118844.5|119108|118908|119017|118817|82
1640010000000|2021-12-20 14:20:00|119045|118845|119021.3|118821.3|119046|118846|119021.3|118821.3|13
1640010300000|2021-12-20 14:25:00|119022.3|118822.3|119016|118816|119022.3|118822.3|119000.9|118800.9|11
1640010600000|2021-12-20 14:30:00|119013.3|118813.3|119011.5|118811.5|119014.5|118814.5|119011.5|118811.5|6
1640010900000|2021-12-20 14:35:00|119009.5|118809.5|119001.5|118801.5|119009.5|118809.5|118998|118798|13
1640011200000|2021-12-20 14:40:00|119001|118801|118998|118798|119046|118878|118978|118798|57
1640011500000|2021-12-20 14:45:00|118998.5|118798.5|118995|118795|119031.5|118864.5|118964.5|118794|19
1640012100000|2021-12-20 14:55:00|118995.5|118795.5|118993|118793|119001.5|118801.5|118993|118793|3
1640012400000|2021-12-20 15:00:00|118993.5|118793.5|119021|118821|119025|118846|118946|118793|31
1640012700000|2021-12-20 15:05:00|119021.5|118821.5|118998|118798|119022|118822|118996.5|118796.5|30
1640013000000|2021-12-20 15:10:00|118997|118797|118977|118877|119028.5|118877|118970|118795.5|46
1640013300000|2021-12-20 15:15:00|118976.5|118876.5|118993.5|118893.5|119002.5|118902.5|118976.5|118876.5|41
1640013600000|2021-12-20 15:20:00|118993|118893|118987.5|118887.5|118993.5|118893.5|118987.5|118887.5|5
1640013900000|2021-12-20 15:25:00|118988.5|118888.5|118998.5|118898.5|119004|118904|118988.5|118888.5|15
1640014200000|2021-12-20 15:30:00|119000.5|118900.5|119052.5|118852.5|119058|118900.5|119000.5|118852.5|5
1640014500000|2021-12-20 15:35:00|119052|118852|119049|118849|119052|118852|119049|118849|7
1640014800000|2021-12-20 15:40:00|119047.5|118847.5|119049|118849|119049|118849|119035|118835|11
1640015100000|2021-12-20 15:45:00|119048.5|118848.5|119055|118855|119055.5|118855.5|119048.5|118848.5|6
1640015400000|2021-12-20 15:50:00|119056.5|118856.5|119123.3|118923.3|119132.1|118932.1|119056.5|118856.5|22
1640015700000|2021-12-20 15:55:00|119123.9|118923.9|119121.5|118921.5|119124.3|118924.3|119101.2|118901.2|44
1640016000000|2021-12-20 16:00:00|119124|118924|119213.5|119013.5|119232|119060|119092.5|118917|67
1640016300000|2021-12-20 16:05:00|119212|119012|119213.5|119013.5|119213.5|119013.5|119211|119011|8
1640016600000|2021-12-20 16:10:00|119214|119014|119211.5|119011.5|119214.5|119014.5|119211|119011|6
1640016900000|2021-12-20 16:15:00|119211|119011|119211|119011|119211.5|119011.5|119211|119011|3
1640017200000|2021-12-20 16:20:00|119208.5|119008.5|119190.5|118990.5|119208.5|119008.5|119188.8|118988.8|27
1640017500000|2021-12-20 16:25:00|119190|118990|119125|119025|119190|119040.5|119104.5|118928|59
1640017800000|2021-12-20 16:30:00|119118.5|119018.5|119221|119021|119221|119060|119118.5|119006.5|24
1640018100000|2021-12-20 16:35:00|119181.5|119081.5|119311.5|119111.5|119314|119114|119181.5|119042|59
1640018400000|2021-12-20 16:40:00|119312|119112|119264|119064|119315|119115|119246|119046|67
1640018700000|2021-12-20 16:45:00|119264.5|119064.5|119314.5|119114.5|119321|119145.9|119239|119064|54
1640019000000|2021-12-20 16:50:00|119314|119114|119298|119098|119314.5|119151.5|119251.5|119095|22
1640019300000|2021-12-20 16:55:00|119294.5|119094.5|119222|119122|119294.5|119135|119221.5|119085|22
1640019600000|2021-12-20 17:00:00|119221.5|119121.5|119220.5|119120.5|119222|119122|119220.5|119120.5|4
1640019900000|2021-12-20 17:05:00|119222|119122|119220|119120|119222|119122|119220|119120|3
1640020200000|2021-12-20 17:10:00|119268.5|119068.5|119270.5|119070.5|119270.5|119070.5|119268.5|119068.5|2
1640020500000|2021-12-20 17:15:00|119268.5|119068.5|119195.5|118995.5|119269.5|119104|119165.1|118965.1|58
1640020800000|2021-12-20 17:20:00|119195|118995|119208|119008|119208|119008|119194.5|118994.5|8
1640021100000|2021-12-20 17:25:00|119208.5|119008.5|119238.6|119038.6|119260.5|119060.5|119208.5|119008.5|45
1640021400000|2021-12-20 17:30:00|119237.7|119037.7|119239.4|119039.4|119243|119043|119228.4|119028.4|20
1640022300000|2021-12-20 17:45:00|119240.4|119040.4|119227.4|119027.4|119240.4|119040.4|119227.4|119027.4|2
1640022600000|2021-12-20 17:50:00|119230.8|119030.8|119229.1|119029.1|119230.8|119030.8|119229.1|119029.1|2
1640022900000|2021-12-20 17:55:00|119242.8|119042.8|119243.8|119043.8|119243.8|119043.8|119242.8|119042.8|2
1640023200000|2021-12-20 18:00:00|119256.8|119056.8|119298.1|119098.1|119337.8|119137.8|119212.5|119012.5|63
1640023500000|2021-12-20 18:05:00|119246.2|119046.2|119223.5|119023.5|119269.8|119069.8|119221.2|119021.2|63
1640023800000|2021-12-20 18:10:00|119223|119023|119242.2|119042.2|119286.8|119086.8|119221|119021|12
1640024100000|2021-12-20 18:15:00|119223.2|119023.2|119227|119027|119252.9|119052.9|119206|119006|31
1640024400000|2021-12-20 18:20:00|119246.5|119046.5|119220.2|119020.2|119279.8|119079.8|119220.2|119020.2|6
1640024700000|2021-12-20 18:25:00|119193.2|118993.2|119160.2|118960.2|119206.8|119006.8|119160.2|118960.2|4
1640025000000|2021-12-20 18:30:00|119161.8|118961.8|119254.8|119054.8|119293.8|119093.8|119140.2|118940.2|7
1640025300000|2021-12-20 18:35:00|119234.2|119034.2|119201.4|119001.4|119243.8|119043.8|119201.4|119001.4|33
1640025600000|2021-12-20 18:40:00|119200.9|119000.9|119190.8|118990.8|119268.8|119068.8|119150.2|118950.2|32
1640025900000|2021-12-20 18:45:00|119179.2|118979.2|119175|118975|119209.4|119009.4|119173.6|118973.6|37
1640026200000|2021-12-20 18:50:00|119175.5|118975.5|119179.5|118979.5|119179.5|118979.5|119175|118975|13
1640026500000|2021-12-20 18:55:00|119180|118980|119180|118980|119180.5|118980.5|119180|118980|7
1640026800000|2021-12-20 19:00:00|119181.5|118981.5|119171.5|118971.5|119195|118995|119150.7|118950.7|42
1640027100000|2021-12-20 19:05:00|119171|118971|119171|118971|119172|118972|119171|118971|4
1640027400000|2021-12-20 19:10:00|119170|118970|119168.3|118968.3|119170|118970|119165.1|118965.1|9
1640027700000|2021-12-20 19:15:00|119169.3|118969.3|119162|118962|119169.5|118969.5|119160.5|118960.5|11
1640028000000|2021-12-20 19:20:00|119160|118960|119139|118939|119160|118960|119137.5|118937.5|23
1640028300000|2021-12-20 19:25:00|119140.5|118940.5|119139|118939|119141|118941|119139|118939|5
1640028600000|2021-12-20 19:30:00|119143|118943|119176|118976|119176|118976|119140.5|118940.5|23
1640028900000|2021-12-20 19:35:00|119170.5|118970.5|119117|119017|119172|119026|119104.5|118956.5|32
1640029200000|2021-12-20 19:40:00|119107.5|119007.5|119108|119008|119144|119008.5|119082|118944|30
1640029800000|2021-12-20 19:50:00|119107.5|119007.5|119108|119008|119108|119008|119107.5|119007.5|2
1640030100000|2021-12-20 19:55:00|119107.5|119007.5|119108|119008|119108|119008|119107.5|119007.5|2
1640044800000|2021-12-21 00:00:00|119362.5|119027.5|119162.5|118962.5|119362.5|119027.5|119083.5|118807.5|553
1640045100000|2021-12-21 00:05:00|119166.5|118966.5|119060.1|118960.1|119183|118991.1|119056.4|118904.5|403
1640045400000|2021-12-21 00:10:00|119065.5|118965.5|119061.1|118961.1|119092.5|118992.5|119045|118945|173
1640045700000|2021-12-21 00:15:00|119061.5|118961.5|119074.1|118974.1|119089.5|118989.5|119055|118955|96
1640046000000|2021-12-21 00:20:00|119073.5|118973.5|119165|119065|119166.5|119066.5|119073|118973|142
1640046300000|2021-12-21 00:25:00|119164|119064|119165|119065|119189.5|119089.5|119155|119055|139
1640046600000|2021-12-21 00:30:00|119158|119058|119128.1|119028.1|119159.6|119059.6|119115.5|119015.5|134
1640046900000|2021-12-21 00:35:00|119128.5|119028.5|119144.1|119044.1|119146.1|119046.1|119125|119025|37
1640047200000|2021-12-21 00:40:00|119143|119043|119136.5|119036.5|119144.1|119044.1|119125.5|119025.5|45
1640047500000|2021-12-21 00:45:00|119135.5|119035.5|119145|119045|119164.1|119064.1|119135.5|119035.5|74
1640047800000|2021-12-21 00:50:00|119145.4|119045.4|119164.5|119064.5|119166.5|119066.5|119135.4|119035.4|101
1640048100000|2021-12-21 00:55:00|119165|119065|119177|119077|119180.1|119080.1|119159.4|119059.4|64
1640048400000|2021-12-21 01:00:00|119173.4|119073.4|119254.5|119154.5|119273.1|119173.1|119167.5|119067.5|229
1640048700000|2021-12-21 01:05:00|119262.5|119162.5|119247.5|119147.5|119262.5|119162.5|119245.5|119145.5|20
1640049000000|2021-12-21 01:10:00|119248.7|119148.7|119264.5|119164.5|119268.9|119168.9|119247.5|119147.5|116
1640049300000|2021-12-21 01:15:00|119264.1|119164.1|119293.5|119193.5|119344.5|119244.5|119264.1|119164.1|232
1640049600000|2021-12-21 01:20:00|119294.5|119194.5|119318.7|119218.7|119318.7|119218.7|119284.5|119184.5|128
1640049900000|2021-12-21 01:25:00|119314.5|119214.5|119312.2|119212.2|119326.5|119226.5|119298.5|119198.5|86
1640050200000|2021-12-21 01:30:00|119312.7|119212.7|119327.4|119227.4|119355.9|119255.9|119305|119205|309
1640050500000|2021-12-21 01:35:00|119327.9|119227.9|119305.6|119205.6|119327.9|119227.9|119278.3|119178.3|357
1640050800000|2021-12-21 01:40:00|119306.2|119206.2|119305.1|119205.1|119322.1|119222.1|119290|119190|216
1640051100000|2021-12-21 01:45:00|119304.1|119204.1|119344.1|119244.1|119362.6|119262.6|119295.1|119195.1|201
1640051400000|2021-12-21 01:50:00|119346.5|119246.5|119305.4|119205.4|119349.1|119249.1|119305.4|119205.4|225
1640051700000|2021-12-21 01:55:00|119304.5|119204.5|119283.5|119183.5|119311.5|119211.5|119282.1|119182.1|115
1640052000000|2021-12-21 02:00:00|119283.4|119183.4|119273.2|119173.2|119283.5|119183.5|119272.1|119172.1|92
1640052300000|2021-12-21 02:05:00|119273.7|119173.7|119244.9|119144.9|119273.7|119173.7|119239.5|119139.5|139
1640052600000|2021-12-21 02:10:00|119245.2|119145.2|119274.5|119174.5|119279.5|119179.5|119239.5|119139.5|132
1640052900000|2021-12-21 02:15:00|119274.9|119174.9|119317.5|119217.5|119324|119224|119274.9|119174.9|229
1640053200000|2021-12-21 02:20:00|119317|119217|119289.6|119189.6|119318|119218|119288|119188|166
1640053500000|2021-12-21 02:25:00|119289.9|119189.9|119321.5|119221.5|119323.6|119223.6|119287.5|119187.5|130
1640053800000|2021-12-21 02:30:00|119322.5|119222.5|119292.1|119192.1|119343|119243|119291.5|119191.5|153
1640054100000|2021-12-21 02:35:00|119294.6|119194.6|119322.5|119222.5|119325|119225|119292.5|119192.5|113
1640054400000|2021-12-21 02:40:00|119315.5|119215.5|119343.5|119243.5|119346.1|119246.1|119312.5|119212.5|127
1640054700000|2021-12-21 02:45:00|119338.1|119238.1|119323.5|119223.5|119338.1|119238.1|119321.1|119221.1|29
1640055000000|2021-12-21 02:50:00|119314.1|119214.1|119310.2|119210.2|119323.5|119223.5|119304.5|119204.5|101
1640055300000|2021-12-21 02:55:00|119312.2|119212.2|119285.5|119185.5|119312.7|119212.7|119283|119183|94
1640055600000|2021-12-21 03:00:00|119286|119186|119269.1|119169.1|119288.7|119188.7|119262.6|119162.6|101
1640055900000|2021-12-21 03:05:00|119268.6|119168.6|119315|119215|119319.6|119219.6|119266.6|119166.6|103
1640056200000|2021-12-21 03:10:00|119317.4|119217.4|119308|119208|119319.6|119219.6|119294.5|119194.5|74
1640056500000|2021-12-21 03:15:00|119305|119205|119253.6|119153.6|119309.4|119209.4|119238.4|119138.4|155
1640056800000|2021-12-21 03:20:00|119254.1|119154.1|119285|119185|119294.1|119194.1|119253.6|119153.6|94
1640057100000|2021-12-21 03:25:00|119286.4|119186.4|119267|119167|119303.2|119203.2|119262.5|119162.5|101
1640057400000|2021-12-21 03:30:00|119267.5|119167.5|119259.1|119159.1|119278.1|119178.1|119255|119155|81
1640057700000|2021-12-21 03:35:00|119259.9|119159.9|119248.5|119148.5|119263.7|119163.7|119247.9|119147.9|45
1640058000000|2021-12-21 03:40:00|119249|119149|119237.8|119137.8|119251.6|119151.6|119227.1|119127.1|92
1640058300000|2021-12-21 03:45:00|119238.1|119138.1|119303.5|119203.5|119310|119210|119237.5|119137.5|101
1640058600000|2021-12-21 03:50:00|119304|119204|119285|119185|119305|119205|119282.4|119182.4|66
1640058900000|2021-12-21 03:55:00|119283|119183|119293|119193|119298.5|119198.5|119283|119183|59
1640059200000|2021-12-21 04:00:00|119294.5|119194.5|119291.6|119191.6|119299.5|119199.5|119285.4|119185.4|93
1640059500000|2021-12-21 04:05:00|119290.6|119190.6|119287.4|119187.4|119293.6|119193.6|119286|119186|52
1640059800000|2021-12-21 04:10:00|119287.9|119187.9|119268.1|119168.1|119287.9|119187.9|119266|119166|45
1640060100000|2021-12-21 04:15:00|119267|119167|119284.9|119184.9|119286.8|119186.8|119266|119166|60
1640060400000|2021-12-21 04:20:00|119284.1|119184.1|119273.5|119173.5|119286.1|119186.1|119269.9|119169.9|85
1640060700000|2021-12-21 04:25:00|119271.6|119171.6|119278|119178|119282.9|119182.9|119269.4|119169.4|56
1640061000000|2021-12-21 04:30:00|119279.1|119179.1|119310.1|119210.1|119312.1|119212.1|119278|119178|109
1640061300000|2021-12-21 04:35:00|119309|119209|119315|119215|119318.9|119218.9|119304.5|119204.5|82
1640061600000|2021-12-21 04:40:00|119315.2|119215.2|119289.9|119189.9|119321.4|119221.4|119286.4|119186.4|56
1640061900000|2021-12-21 04:45:00|119289.1|119189.1|119295.9|119195.9|119298|119198|119285|119185|29
1640062200000|2021-12-21 04:50:00|119295|119195|119279.6|119179.6|119295|119195|119275|119175|38
1640062500000|2021-12-21 04:55:00|119279.1|119179.1|119265|119165|119279.4|119179.4|119263.1|119163.1|37
1640062800000|2021-12-21 05:00:00|119263.1|119163.1|119234.1|119134.1|119269.5|119169.5|119234.1|119134.1|74
1640063100000|2021-12-21 05:05:00|119237|119137|119192|119092|119245|119145|119191.5|119091.5|75
1640063400000|2021-12-21 05:10:00|119194.5|119094.5|119188.7|119088.7|119205|119105|119183.1|119083.1|74
1640063700000|2021-12-21 05:15:00|119188.4|119088.4|119193.1|119093.1|119199.9|119099.9|119183.5|119083.5|44
1640064000000|2021-12-21 05:20:00|119193.6|119093.6|119178.7|119078.7|119194.1|119094.1|119161|119061|90
1640064300000|2021-12-21 05:25:00|119178.4|119078.4|119194.1|119094.1|119197.1|119097.1|119174.1|119074.1|133
1640064600000|2021-12-21 05:30:00|119195|119095|119219|119119|119219.5|119119.5|119194.1|119094.1|79
1640064900000|2021-12-21 05:35:00|119222.2|119122.2|119216.4|119116.4|119242|119142|119215.9|119115.9|131
1640065200000|2021-12-21 05:40:00|119217.1|119117.1|119245|119145|119245|119145|119205|119105|102
1640065500000|2021-12-21 05:45:00|119242.7|119142.7|119233|119133|119252.5|119152.5|119222.2|119122.2|103
1640065800000|2021-12-21 05:50:00|119234.6|119134.6|119263.4|119163.4|119265.5|119165.5|119233|119133|139
1640066100000|2021-12-21 05:55:00|119265.5|119165.5|119295|119195|119299|119199|119263.4|119163.4|140
1640066400000|2021-12-21 06:00:00|119292.9|119192.9|119312.4|119212.4|119344.2|119244.2|119283.5|119183.5|183
1640066700000|2021-12-21 06:05:00|119314.5|119214.5|119324|119224|119340.3|119240.3|119303.4|119203.4|158
1640067000000|2021-12-21 06:10:00|119324.8|119224.8|119297.9|119197.9|119329.5|119229.5|119297.9|119197.9|162
1640067300000|2021-12-21 06:15:00|119296.2|119196.2|119305|119205|119313.9|119213.9|119288|119188|281
1640067600000|2021-12-21 06:20:00|119307.8|119207.8|119319.5|119219.5|119327.8|119227.8|119300.6|119200.6|135
1640067900000|2021-12-21 06:25:00|119321.1|119221.1|119343.9|119243.9|119346.1|119246.1|119315|119215|222
1640068200000|2021-12-21 06:30:00|119343.3|119243.3|119341|119241|119362.4|119262.4|119321|119221|127
1640068500000|2021-12-21 06:35:00|119342|119242|119367.9|119267.9|119369.4|119269.4|119338.5|119238.5|46
1640068800000|2021-12-21 06:40:00|119370.4|119270.4|119477|119277|119479.4|119302.5|119369.1|119268.9|49
1640069100000|2021-12-21 06:45:00|119480|119280|119418.9|119318.9|119480|119345|119416.9|119280|15
1640069400000|2021-12-21 06:50:00|119424|119324|119427.5|119327.5|119432.7|119332.7|119388.5|119288.5|95
1640069700000|2021-12-21 06:55:00|119428.5|119328.5|119434.5|119334.5|119441.3|119341.3|119379.9|119279.9|143
1640070000000|2021-12-21 07:00:00|119434|119334|119428.9|119328.9|119458.5|119358.5|119408.5|119308.5|146
1640070300000|2021-12-21 07:05:00|119433.3|119333.3|119438.9|119338.9|119443.3|119343.3|119429.5|119329.5|97
1640070600000|2021-12-21 07:10:00|119433.2|119333.2|119429|119329|119440.4|119340.4|119418|119318|110
1640070900000|2021-12-21 07:15:00|119432|119332|119414.7|119314.7|119449.4|119349.4|119414.7|119314.7|197
1640071200000|2021-12-21 07:20:00|119414.2|119314.2|119400.9|119300.9|119430.7|119330.7|119398.9|119298.9|192
1640071500000|2021-12-21 07:25:00|119401.4|119301.4|119357|119257|119403|119303|119338.5|119238.5|40
1640071800000|2021-12-21 07:30:00|119358|119258|119389|119289|119428|119301|119325|119224.5|180
1640072100000|2021-12-21 07:35:00|119389.2|119289.2|119365|119265|119389.2|119289.2|119359|119259|83
1640072400000|2021-12-21 07:40:00|119355|119255|119384.3|119284.3|119388|119288|119355|119255|234
1640072700000|2021-12-21 07:45:00|119384.1|119284.1|119409|119309|119409|119309|119367.5|119267.5|63
1640073000000|2021-12-21 07:50:00|119401|119301|119394|119294|119409|119309|119390|119290|8
1640073300000|2021-12-21 07:55:00|119390|119290|119365.9|119265.9|119391|119291|119344.5|119244.5|53
1640073600000|2021-12-21 08:00:00|119366.3|119266.3|119418.7|119318.7|119418.7|119318.7|119366.3|119266.3|71
1640073900000|2021-12-21 08:05:00|119426.5|119326.5|119421.6|119321.6|119429.3|119329.3|119375|119275|149
1640074200000|2021-12-21 08:10:00|119414|119314|119454.5|119354.5|119455.5|119355.5|119408.5|119308.5|41
1640074500000|2021-12-21 08:15:00|119449.3|119349.3|119458.4|119258.4|119458.9|119351.5|119389.4|119249.4|88
1640074800000|2021-12-21 08:20:00|119445.4|119245.4|119363|119263|119449|119280|119363|119224|99
1640075100000|2021-12-21 08:25:00|119371.7|119271.7|119350.4|119250.4|119410.4|119271.7|119331|119189|256
1640075400000|2021-12-21 08:30:00|119350|119250|119338.1|119238.1|119401.4|119250|119329.9|119195.6|110
1640075700000|2021-12-21 08:35:00|119337.5|119237.5|119328.5|119228.5|119342.1|119242.1|119305|119205|73
1640076000000|2021-12-21 08:40:00|119324.5|119224.5|119329.1|119229.1|119329.1|119229.1|119322.5|119222.5|4
1640076300000|2021-12-21 08:45:00|119339.1|119239.1|119374.5|119274.5|119375.5|119275.5|119339.1|119239.1|12
1640076600000|2021-12-21 08:50:00|119355|119255|119365.1|119265.1|119365.1|119265.1|119350|119250|21
1640076900000|2021-12-21 08:55:00|119357.1|119257.1|119371|119271|119434.5|119292.5|119355|119221.4|102
1640077200000|2021-12-21 09:00:00|119379.2|119279.2|119368.7|119268.7|119379.4|119279.4|119368.5|119268.5|18
1640077500000|2021-12-21 09:05:00|119368.2|119268.2|119371.6|119271.6|119371.6|119271.6|119362.5|119262.5|7
1640077800000|2021-12-21 09:10:00|119358.1|119258.1|119371.2|119271.2|119372|119272|119358.1|119258.1|23
1640078100000|2021-12-21 09:15:00|119370.7|119270.7|119369.1|119269.1|119374.2|119274.2|119368.1|119268.1|9
1640078400000|2021-12-21 09:20:00|119371.7|119271.7|119361.5|119261.5|119371.7|119271.7|119361.5|119261.5|21
1640078700000|2021-12-21 09:25:00|119356.9|119256.9|119362.5|119262.5|119364.1|119264.1|119333.5|119233.5|39
1640079000000|2021-12-21 09:30:00|119361.1|119261.1|119339.5|119239.5|119361.1|119261.1|119337.5|119237.5|33
1640079300000|2021-12-21 09:35:00|119337.5|119237.5|119333.1|119233.1|119339|119239|119323.6|119223.6|18
1640079600000|2021-12-21 09:40:00|119333.6|119233.6|119334.6|119234.6|119345|119245|119333.6|119233.6|16
1640079900000|2021-12-21 09:45:00|119334.1|119234.1|119330.9|119230.9|119334.1|119234.1|119329.6|119229.6|7
1640080200000|2021-12-21 09:50:00|119332.4|119232.4|119340.1|119240.1|119340.4|119240.4|119332.4|119232.4|5
1640080500000|2021-12-21 09:55:00|119340.5|119240.5|119338.6|119238.6|119344.5|119244.5|119338.6|119238.6|6
1640080800000|2021-12-21 10:00:00|119335.5|119235.5|119360.5|119260.5|119429.5|119267.1|119335.5|119186.9|31
1640081100000|2021-12-21 10:05:00|119360.1|119260.1|119360.1|119260.1|119360.1|119260.1|119360.1|119260.1|1
1640081400000|2021-12-21 10:10:00|119357.5|119257.5|119362.4|119262.4|119362.4|119262.4|119355.1|119255.1|3
1640081700000|2021-12-21 10:15:00|119355.5|119255.5|119372.1|119272.1|119373.5|119273.5|119350.1|119250.1|11
1640082000000|2021-12-21 10:20:00|119371|119271|119344.5|119244.5|119371|119271|119344.5|119244.5|19
1640082300000|2021-12-21 10:25:00|119344.1|119244.1|119344.1|119244.1|119344.5|119244.5|119344.1|119244.1|3
1640082600000|2021-12-21 10:30:00|119344.5|119244.5|119344.5|119244.5|119344.5|119244.5|119344.5|119244.5|1
1640083800000|2021-12-21 10:50:00|119339.7|119239.7|119342.1|119242.1|119342.1|119242.1|119339.2|119239.2|5
1640084100000|2021-12-21 10:55:00|119330.1|119230.1|119341.4|119241.4|119341.4|119241.4|119325|119225|11
1640084400000|2021-12-21 11:00:00|119343.5|119243.5|119352.4|119252.4|119352.4|119252.4|119343.5|119243.5|4
1640084700000|2021-12-21 11:05:00|119353.2|119253.2|119353.2|119253.2|119357|119257|119352.7|119252.7|4
1640085000000|2021-12-21 11:10:00|119354.1|119254.1|119354.1|119254.1|119354.1|119254.1|119354.1|119254.1|1
1640085300000|2021-12-21 11:15:00|119333.9|119233.9|119340|119240|119346.3|119246.3|119330.1|119230.1|13
1640085900000|2021-12-21 11:25:00|119335.1|119235.1|119339|119239|119340|119240|119335.1|119235.1|26
1640086200000|2021-12-21 11:30:00|119338.8|119238.8|119315.2|119215.2|119338.8|119238.8|119314.5|119214.5|19
1640086500000|2021-12-21 11:35:00|119316.5|119216.5|119315.5|119215.5|119319.6|119219.6|119315.5|119215.5|6
1640086800000|2021-12-21 11:40:00|119316.5|119216.5|119343.5|119243.5|119343.5|119243.5|119316.2|119216.2|15
1640087100000|2021-12-21 11:45:00|119343.4|119243.4|119340.5|119240.5|119355.5|119255.5|119325.1|119225.1|18
1640087400000|2021-12-21 11:50:00|119347.6|119247.6|119347.6|119247.6|119347.6|119247.6|119347.6|119247.6|1
1640087700000|2021-12-21 11:55:00|119332|119232|119329.3|119229.3|119332|119232|119328.8|119228.8|3
1640088000000|2021-12-21 12:00:00|119328.8|119228.8|119315|119215|119329.3|119229.3|119315|119215|15
1640088300000|2021-12-21 12:05:00|119315.1|119215.1|119291.4|119191.4|119333|119215.1|119279.2|119133|18
1640088600000|2021-12-21 12:10:00|119291.9|119191.9|119282.5|119182.5|119357|119202.9|119282.5|119134.5|35
1640088900000|2021-12-21 12:15:00|119290.1|119190.1|119320.7|119120.7|119333.9|119200.1|119275|119120.7|26
1640089200000|2021-12-21 12:20:00|119319.7|119119.7|119294.7|119194.7|119335|119195.1|119289.1|119119.2|14
1640089500000|2021-12-21 12:25:00|119270.1|119170.1|119247.9|119147.9|119290.9|119190.9|119239.4|119139.4|104
1640089800000|2021-12-21 12:30:00|119248.4|119148.4|119235|119135|119248.7|119148.7|119232.4|119132.4|16
1640090100000|2021-12-21 12:35:00|119238.9|119138.9|119225.5|119125.5|119238.9|119138.9|119223.5|119123.5|22
1640090400000|2021-12-21 12:40:00|119224.5|119124.5|119135.5|119035.5|119224.5|119124.5|119134.7|119034.7|80
1640090700000|2021-12-21 12:45:00|119136|119036|119162.9|119062.9|119164.8|119064.8|119128.9|119028.9|41
1640091000000|2021-12-21 12:50:00|119158.1|119058.1|119152|119052|119177.9|119077.9|119132.1|119032.1|36
1640091300000|2021-12-21 12:55:00|119152.5|119052.5|119146|119046|119152.5|119052.5|119137.4|119037.4|24
1640091600000|2021-12-21 13:00:00|119145.7|119045.7|119155.1|119055.1|119155.1|119055.1|119137.4|119037.4|25
1640091900000|2021-12-21 13:05:00|119172.5|119072.5|119175|119075|119205.5|119105.5|119172.5|119072.5|28
1640092500000|2021-12-21 13:15:00|119172.4|119072.4|119165|119065|119172.4|119072.4|119160.1|119060.1|8
1640093100000|2021-12-21 13:25:00|119168.5|119068.5|119171.6|119071.6|119178|119078|119168|119068|12
1640093400000|2021-12-21 13:30:00|119171.9|119071.9|119175|119075|119175|119075|119170.4|119070.4|9
1640093700000|2021-12-21 13:35:00|119176.1|119076.1|119195.1|119095.1|119195.1|119095.1|119176.1|119076.1|10
1640094000000|2021-12-21 13:40:00|119196.1|119096.1|119200.1|119100.1|119204.4|119104.4|119196.1|119096.1|9
1640094300000|2021-12-21 13:45:00|119200|119100|119193|119093|119200|119100|119192.4|119092.4|9
1640094600000|2021-12-21 13:50:00|119193.5|119093.5|119219.1|119119.1|119220|119120|119193.5|119093.5|15
1640094900000|2021-12-21 13:55:00|119218.1|119118.1|119224.5|119124.5|119224.5|119124.5|119214.5|119114.5|15
1640095200000|2021-12-21 14:00:00|119224.2|119124.2|119226.2|119126.2|119226.2|119126.2|119220.5|119120.5|8
1640095500000|2021-12-21 14:05:00|119222.7|119122.7|119226.2|119126.2|119226.2|119126.2|119221.2|119121.2|4
1640095800000|2021-12-21 14:10:00|119225.1|119125.1|119220.1|119120.1|119225.1|119125.1|119214.1|119114.1|9
1640096400000|2021-12-21 14:20:00|119227.5|119127.5|119237.8|119137.8|119237.8|119137.8|119225|119125|6
1640096700000|2021-12-21 14:25:00|119233.8|119133.8|119263.5|119163.5|119263.5|119163.5|119232|119132|23
1640097000000|2021-12-21 14:30:00|119263|119163|119269|119169|119279|119179|119263|119163|20
1640097300000|2021-12-21 14:35:00|119268.5|119168.5|119260|119160|119268.5|119168.5|119259.5|119159.5|11
1640097600000|2021-12-21 14:40:00|119259.5|119159.5|119271|119171|119271|119171|119237|119137|44
1640097900000|2021-12-21 14:45:00|119278|119178|119300|119200|119300.5|119200.5|119270.5|119170.5|27
1640098200000|2021-12-21 14:50:00|119297.5|119197.5|119308.5|119208.5|119310|119210|119294|119194|27
1640098500000|2021-12-21 14:55:00|119308|119208|119331.5|119231.5|119340|119240|119299|119199|51
1640098800000|2021-12-21 15:00:00|119322.5|119222.5|119382.5|119282.5|119464.5|119311|119316|119216|67
1640099100000|2021-12-21 15:05:00|119382|119282|119349|119249|119382|119282|119349|119249|39
1640099400000|2021-12-21 15:10:00|119349.5|119249.5|119345|119245|119349.5|119249.5|119332|119232|29
1640099700000|2021-12-21 15:15:00|119340.5|119240.5|119300.5|119200.5|119340.5|119240.5|119300.5|119200.5|55
1640100000000|2021-12-21 15:20:00|119298|119198|119301|119201|119304|119204|119264.5|119164.5|24
1640100300000|2021-12-21 15:25:00|119301.5|119201.5|119316.5|119216.5|119321|119221|119301.5|119201.5|17
1640100600000|2021-12-21 15:30:00|119315.5|119215.5|119350|119250|119352.5|119252.5|119291|119191|35
1640100900000|2021-12-21 15:35:00|119368|119268|119426|119326|119451.5|119351.5|119368|119268|74
1640101200000|2021-12-21 15:40:00|119426.5|119326.5|119395.5|119295.5|119426.5|119326.5|119395|119295|44
1640101500000|2021-12-21 15:45:00|119395|119295|119405|119305|119409.5|119309.5|119395|119295|13
1640101800000|2021-12-21 15:50:00|119404.5|119304.5|119406.5|119306.5|119411.5|119311.5|119404.5|119304.5|14
1640102100000|2021-12-21 15:55:00|119406|119306|119404.5|119304.5|119407.5|119307.5|119404.5|119304.5|13
1640102400000|2021-12-21 16:00:00|119403|119303|119412|119312|119412.5|119312.5|119402.5|119302.5|14
1640102700000|2021-12-21 16:05:00|119409|119309|119424|119224|119425.5|119309|119338.1|119206.5|50
1640103000000|2021-12-21 16:10:00|119423.5|119223.5|119360.5|119260.5|119423.5|119271.5|119360.5|119211.4|52
1640103300000|2021-12-21 16:15:00|119360|119260|119307|119207|119361|119261|119294|119194|44
1640103600000|2021-12-21 16:20:00|119307.5|119207.5|119310.5|119210.5|119311|119211|119295|119195|24
1640103900000|2021-12-21 16:25:00|119311|119211|119415.5|119215.5|119434.5|119234.5|119310.5|119185.5|61
1640104200000|2021-12-21 16:30:00|119415|119215|119379.1|119179.1|119443.5|119243.5|119373|119173|67
1640104500000|2021-12-21 16:35:00|119379.6|119179.6|119352|119252|119383|119252.5|119346.5|119179.6|55
1640104800000|2021-12-21 16:40:00|119351.5|119251.5|119337.5|119237.5|119352|119252|119331|119231|19
1640105100000|2021-12-21 16:45:00|119339.1|119239.1|119356.5|119256.5|119357|119257|119339.1|119239.1|13
1640105400000|2021-12-21 16:50:00|119350|119250|119326|119226|119350|119250|119313.5|119213.5|14
1640105700000|2021-12-21 16:55:00|119327.5|119227.5|119341.5|119241.5|119341.5|119241.5|119327.5|119227.5|22
1640106000000|2021-12-21 17:00:00|119342|119242|119391.5|119191.5|119392.6|119243.6|119342|119191.5|7
1640106300000|2021-12-21 17:05:00|119392|119192|119375|119175|119392|119192|119373.5|119173.5|17
1640106600000|2021-12-21 17:10:00|119376|119176|119385.5|119185.5|119385.5|119185.5|119376|119176|8
1640106900000|2021-12-21 17:15:00|119387.5|119187.5|119387.8|119187.8|119388|119188|119387.5|119187.5|3
1640107200000|2021-12-21 17:20:00|119386.8|119186.8|119376.5|119176.5|119386.8|119186.8|119374.5|119174.5|7
1640107500000|2021-12-21 17:25:00|119377|119177|119374.5|119174.5|119377|119177|119374.5|119174.5|7
1640107800000|2021-12-21 17:30:00|119328|119228|119328|119228|119328|119228|119328|119228|1
1640108100000|2021-12-21 17:35:00|119328.5|119228.5|119328.5|119228.5|119328.5|119228.5|119328.5|119228.5|1
1640108400000|2021-12-21 17:40:00|119327.5|119227.5|119328|119228|119328|119228|119327|119227|4
1640108700000|2021-12-21 17:45:00|119326|119226|119338.6|119238.6|119347|119247|119325|119225|20
1640109000000|2021-12-21 17:50:00|119339.1|119239.1|119314|119214|119343|119243|119306|119206|25
1640109300000|2021-12-21 17:55:00|119314.5|119214.5|119319.5|119219.5|119321.5|119221.5|119314|119214|27
1640109600000|2021-12-21 18:00:00|119319|119219|119307|119207|119319|119219|119300|119200|30
1640109900000|2021-12-21 18:05:00|119308|119208|119317.5|119217.5|119317.5|119217.5|119308|119208|16
1640110200000|2021-12-21 18:10:00|119317|119217|119317|119217|119317|119217|119317|119217|1
1640110500000|2021-12-21 18:15:00|119317.5|119217.5|119317|119217|119317.5|119217.5|119317|119217|2
1640110800000|2021-12-21 18:20:00|119318|119218|119319.5|119219.5|119319.5|119219.5|119318|119218|4
1640111100000|2021-12-21 18:25:00|119320|119220|119318.5|119218.5|119320|119220|119318.5|119218.5|3
1640111400000|2021-12-21 18:30:00|119317|119217|119313|119213|119318|119218|119313|119213|11
1640111700000|2021-12-21 18:35:00|119312.5|119212.5|119311.5|119211.5|119312.5|119212.5|119311.5|119211.5|5
1640112000000|2021-12-21 18:40:00|119311|119211|119311|119211|119311|119211|119311|119211|1
1640112300000|2021-12-21 18:45:00|119310.5|119210.5|119306.5|119206.5|119310.5|119210.5|119306.5|119206.5|3
1640112600000|2021-12-21 18:50:00|119306|119206|119306|119206|119306|119206|119306|119206|1
1640112900000|2021-12-21 18:55:00|119305.5|119205.5|119305|119205|119305.5|119205.5|119305|119205|2
1640113200000|2021-12-21 19:00:00|119307|119207|119306.5|119206.5|119307|119207|119306.5|119206.5|6
1640113800000|2021-12-21 19:10:00|119306|119206|119304|119204|119306.5|119206.5|119304|119204|5
1640115000000|2021-12-21 19:30:00|119301.5|119201.5|119297|119197|119301.5|119201.5|119296.5|119196.5|5
1640115300000|2021-12-21 19:35:00|119296.5|119196.5|119295|119195|119296.5|119196.5|119292|119192|8
1640115600000|2021-12-21 19:40:00|119294.5|119194.5|119295|119195|119295|119195|119294.5|119194.5|2
1640116200000|2021-12-21 19:50:00|119291.5|119191.5|119291|119191|119291.5|119191.5|119291|119191|2
1640116500000|2021-12-21 19:55:00|119279|119179|119269|119169|119279|119179|119268|119168|12
1640131200000|2021-12-22 00:00:00|119274|118957|119133|118933|119274|119045.5|119131.5|118931.5|388
1640131500000|2021-12-22 00:05:00|119080|118980|119146.5|119046.5|119165|119065|119076.5|118976.5|195
1640131800000|2021-12-22 00:10:00|119144|119044|119155.9|119055.9|119158.1|119058.1|119107.5|119007.5|189
1640132100000|2021-12-22 00:15:00|119156.9|119056.9|119155|119055|119169.1|119069.1|119150.4|119050.4|182
1640132400000|2021-12-22 00:20:00|119155.5|119055.5|119199.1|119099.1|119239.5|119139.5|119146.4|119046.4|109
1640132700000|2021-12-22 00:25:00|119198.6|119098.6|119207.1|119107.1|119226.1|119126.1|119195|119095|129
1640133000000|2021-12-22 00:30:00|119209.3|119109.3|119261|119161|119263|119163|119207.1|119107.1|146
1640133300000|2021-12-22 00:35:00|119261.4|119161.4|119245.5|119145.5|119264.5|119164.5|119245|119145|92
1640133600000|2021-12-22 00:40:00|119245|119145|119171.6|119071.6|119246|119146|119168.4|119068.4|139
1640133900000|2021-12-22 00:45:00|119172.1|119072.1|119165|119065|119172.1|119072.1|119120.5|119020.5|148
1640134200000|2021-12-22 00:50:00|119166.5|119066.5|119189.6|119089.6|119217.9|119117.9|119164.5|119064.5|137
1640134500000|2021-12-22 00:55:00|119189.1|119089.1|119169.4|119069.4|119195.5|119095.5|119169|119069|80
1640134800000|2021-12-22 01:00:00|119169|119069|119129|119029|119171.1|119071.1|119126.4|119026.4|86
1640135100000|2021-12-22 01:05:00|119130.4|119030.4|119119|119019|119140.5|119040.5|119118.4|119018.4|45
1640135400000|2021-12-22 01:10:00|119124.5|119024.5|119108.1|119008.1|119127.5|119027.5|119105|119005|147
1640135700000|2021-12-22 01:15:00|119108|119008|119123|119023|119124.5|119024.5|119108|119008|136
1640136000000|2021-12-22 01:20:00|119123.1|119023.1|119109|119009|119125|119025|119107.6|119007.6|136
1640136300000|2021-12-22 01:25:00|119105.1|119005.1|119114.5|119014.5|119125|119025|119092|118992|162
1640136600000|2021-12-22 01:30:00|119112.5|119012.5|119123.1|119023.1|119139.5|119039.5|119111.9|119011.9|200
1640136900000|2021-12-22 01:35:00|119122.1|119022.1|119055|118955|119123.1|119023.1|119036.2|118936.2|298
1640137200000|2021-12-22 01:40:00|119055.5|118955.5|119062|118962|119094.4|118994.4|119043.6|118943.6|246
1640137500000|2021-12-22 01:45:00|119064|118964|119097.1|118997.1|119113.5|119013.5|119060.6|118960.6|249
1640137800000|2021-12-22 01:50:00|119097.5|118997.5|119072.5|118972.5|119099.5|118999.5|119055|118955|194
1640138100000|2021-12-22 01:55:00|119072|118972|119112.2|119012.2|119112.2|119012.2|119065|118965|157
1640138400000|2021-12-22 02:00:00|119113.1|119013.1|119103.4|119003.4|119122.1|119022.1|119086.5|118986.5|172
1640138700000|2021-12-22 02:05:00|119103|119003|119129.4|119029.4|119137.1|119037.1|119100.4|119000.4|172
1640139000000|2021-12-22 02:10:00|119128.4|119028.4|119119.3|119019.3|119128.4|119028.4|119108.9|119008.9|108
1640139300000|2021-12-22 02:15:00|119117.9|119017.9|119141.5|119041.5|119141.5|119041.5|119102.1|119002.1|91
1640139600000|2021-12-22 02:20:00|119141.4|119041.4|119125.1|119025.1|119155.9|119055.9|119101.5|119001.5|165
1640139900000|2021-12-22 02:25:00|119125.5|119025.5|119140.4|119040.4|119156|119056|119120|119020|112
1640140200000|2021-12-22 02:30:00|119143|119043|119120|119020|119143|119043|119120|119020|119
1640140500000|2021-12-22 02:35:00|119120.5|119020.5|119185|119085|119186.1|119086.1|119120|119020|137
1640140800000|2021-12-22 02:40:00|119188.6|119088.6|119212.4|119112.4|119213.5|119113.5|119168.4|119068.4|189
1640141100000|2021-12-22 02:45:00|119213.4|119113.4|119222.1|119122.1|119240.1|119140.1|119212.9|119112.9|131
1640141400000|2021-12-22 02:50:00|119225.1|119125.1|119220.5|119120.5|119250.4|119150.4|119213.1|119113.1|107
1640141700000|2021-12-22 02:55:00|119221.5|119121.5|119179|119079|119222.1|119122.1|119175|119075|207
1640142000000|2021-12-22 03:00:00|119179.4|119079.4|119188.5|119088.5|119204.1|119104.1|119169.1|119069.1|125
1640142300000|2021-12-22 03:05:00|119189.1|119089.1|119202.1|119102.1|119202.1|119102.1|119188.6|119088.6|41
1640142600000|2021-12-22 03:10:00|119202.5|119102.5|119200|119100|119204|119104|119189.5|119089.5|42
1640142900000|2021-12-22 03:15:00|119200.4|119100.4|119221|119121|119223|119123|119200|119100|82
1640143200000|2021-12-22 03:20:00|119220|119120|119213.5|119113.5|119240.5|119140.5|119209.5|119109.5|55
1640143500000|2021-12-22 03:25:00|119210.1|119110.1|119212.1|119112.1|119226.5|119126.5|119203.1|119103.1|158
1640143800000|2021-12-22 03:30:00|119212|119112|119204.1|119104.1|119213.1|119113.1|119199.6|119099.6|87
1640144100000|2021-12-22 03:35:00|119204.5|119104.5|119220.1|119120.1|119221|119121|119194.1|119094.1|108
1640144400000|2021-12-22 03:40:00|119219.5|119119.5|119204.1|119104.1|119223.1|119123.1|119204.1|119104.1|59
1640144700000|2021-12-22 03:45:00|119203.1|119103.1|119202.4|119102.4|119203.1|119103.1|119171.5|119071.5|91
1640145000000|2021-12-22 03:50:00|119201|119101|119193.9|119093.9|119202.5|119102.5|119188.5|119088.5|36
1640145300000|2021-12-22 03:55:00|119194.9|119094.9|119194|119094|119214.1|119114.1|119183.1|119083.1|192
1640145600000|2021-12-22 04:00:00|119193.6|119093.6|119203.6|119103.6|119213.5|119113.5|119192.5|119092.5|91
1640145900000|2021-12-22 04:05:00|119203.1|119103.1|119201.6|119101.6|119203.1|119103.1|119178.4|119078.4|86
1640146200000|2021-12-22 04:10:00|119201.4|119101.4|119191.4|119091.4|119202.4|119102.4|119182.5|119082.5|132
1640146500000|2021-12-22 04:15:00|119191.1|119091.1|119192.6|119092.6|119193.1|119093.1|119183|119083|62
1640146800000|2021-12-22 04:20:00|119193.5|119093.5|119212|119112|119226.6|119126.6|119193.5|119093.5|91
1640147100000|2021-12-22 04:25:00|119215.1|119115.1|119253.3|119153.3|119263.3|119163.3|119215.1|119115.1|181
1640147400000|2021-12-22 04:30:00|119253.9|119153.9|119239.4|119139.4|119266.2|119166.2|119219|119119|139
1640147700000|2021-12-22 04:35:00|119239.6|119139.6|119220.9|119120.9|119243.1|119143.1|119194.7|119094.7|123
1640148000000|2021-12-22 04:40:00|119221.5|119121.5|119240.4|119140.4|119245.1|119145.1|119220.4|119120.4|155
1640148300000|2021-12-22 04:45:00|119241|119141|119262.6|119162.6|119276.5|119176.5|119240|119140|192
1640148600000|2021-12-22 04:50:00|119263.4|119163.4|119241.5|119141.5|119275.1|119175.1|119235.9|119135.9|128
1640148900000|2021-12-22 04:55:00|119241|119141|119229.5|119129.5|119244.4|119144.4|119220.5|119120.5|72
1640149200000|2021-12-22 05:00:00|119229|119129|119221.5|119121.5|119250.5|119150.5|119219.5|119119.5|116
1640149500000|2021-12-22 05:05:00|119222.5|119122.5|119240|119140|119241.5|119141.5|119222|119122|192
1640149800000|2021-12-22 05:10:00|119239|119139|119239.1|119139.1|119240.5|119140.5|119224.5|119124.5|66
1640150100000|2021-12-22 05:15:00|119237.4|119137.4|119235|119135|119255.5|119155.5|119235|119135|116
1640150400000|2021-12-22 05:20:00|119236.5|119136.5|119249.1|119149.1|119250.5|119150.5|119235|119135|71
1640150700000|2021-12-22 05:25:00|119249.9|119149.9|119245|119145|119256.1|119156.1|119230.4|119130.4|88
1640151000000|2021-12-22 05:30:00|119247.5|119147.5|119266|119166|119275|119175|119244.1|119144.1|120
1640151300000|2021-12-22 05:35:00|119267.4|119167.4|119263.1|119163.1|119279.1|119179.1|119257.4|119157.4|156
1640151600000|2021-12-22 05:40:00|119262.4|119162.4|119268|119168|119268.4|119168.4|119245|119145|100
1640151900000|2021-12-22 05:45:00|119267.4|119167.4|119243.4|119143.4|119272.1|119172.1|119243|119143|69
1640152200000|2021-12-22 05:50:00|119243.6|119143.6|119243.4|119143.4|119245.5|119145.5|119235|119135|31
1640152500000|2021-12-22 05:55:00|119243.6|119143.6|119240.1|119140.1|119253.5|119153.5|119238.1|119138.1|125
1640152800000|2021-12-22 06:00:00|119241|119141|119325.6|119225.6|119325.6|119225.6|119238.4|119138.4|179
1640153100000|2021-12-22 06:05:00|119325|119225|119306.6|119206.6|119326.6|119226.6|119301.1|119201.1|226
1640153400000|2021-12-22 06:10:00|119306.4|119206.4|119317.6|119217.6|119340.1|119240.1|119303.1|119203.1|181
1640153700000|2021-12-22 06:15:00|119318.1|119218.1|119313.1|119213.1|119334.5|119234.5|119298.5|119198.5|246
1640154000000|2021-12-22 06:20:00|119313.6|119213.6|119321.7|119221.7|119324.6|119224.6|119298.9|119198.9|165
1640154300000|2021-12-22 06:25:00|119322.6|119222.6|119274|119174|119333.9|119233.9|119270|119170|150
1640154600000|2021-12-22 06:30:00|119271.4|119171.4|119250.8|119150.8|119271.4|119171.4|119205.2|119105.2|139
1640154900000|2021-12-22 06:35:00|119251.3|119151.3|119274.5|119174.5|119277.5|119177.5|119250.3|119150.3|94
1640155200000|2021-12-22 06:40:00|119274|119174|119334.5|119234.5|119335.1|119235.1|119270.1|119170.1|75
1640155500000|2021-12-22 06:45:00|119330.6|119230.6|119332.1|119232.1|119340.5|119240.5|119328.9|119228.9|25
1640155800000|2021-12-22 06:50:00|119332.2|119232.2|119474.6|119374.6|119578.1|119435.9|119331.9|119231.9|107
1640156100000|2021-12-22 06:55:00|119475.1|119375.1|119421|119321|119484.5|119384.5|119408|119308|124
1640156400000|2021-12-22 07:00:00|119420.5|119320.5|119412.1|119312.1|119420.5|119320.5|119412|119312|24
1640156700000|2021-12-22 07:05:00|119399.9|119299.9|119383.5|119283.5|119402.5|119302.5|119359.5|119259.5|149
1640157000000|2021-12-22 07:10:00|119384.5|119284.5|119298.1|119198.1|119384.5|119284.5|119298.1|119198.1|141
1640157300000|2021-12-22 07:15:00|119299.1|119199.1|119327.5|119227.5|119333.5|119233.5|119271.5|119171.5|228
1640157600000|2021-12-22 07:20:00|119327.7|119227.7|119387|119287|119391.5|119291.5|119324.9|119224.9|109
1640157900000|2021-12-22 07:25:00|119386.4|119286.4|119320.5|119220.5|119391.5|119291.5|119319.7|119219.7|148
1640158200000|2021-12-22 07:30:00|119321.5|119221.5|119326.5|119226.5|119335.5|119235.5|119319.5|119219.5|53
1640158500000|2021-12-22 07:35:00|119327.5|119227.5|119328|119228|119336.5|119236.5|119319.5|119219.5|130
1640158800000|2021-12-22 07:40:00|119327.5|119227.5|119386.4|119286.4|119442.5|119342.5|119322.9|119222.9|181
1640159100000|2021-12-22 07:45:00|119386.5|119286.5|119340.5|119240.5|119392.5|119292.5|119327.5|119227.5|80
1640159400000|2021-12-22 07:50:00|119341.5|119241.5|119343.5|119243.5|119348.7|119248.7|119338.1|119238.1|159
1640159700000|2021-12-22 07:55:00|119342|119242|119303.4|119203.4|119385.9|119244.5|119303.4|119165.9|90
1640160000000|2021-12-22 08:00:00|119302.4|119202.4|119341.5|119141.5|119398.7|119276.1|119301.4|119141.5|106
1640160300000|2021-12-22 08:05:00|119342|119142|119333.5|119233.5|119356.5|119235.1|119332.5|119141|29
1640160600000|2021-12-22 08:10:00|119334.3|119234.3|119330.9|119130.9|119343.4|119241.3|119307.5|119113|60
1640160900000|2021-12-22 08:15:00|119330.4|119130.4|119327.1|119127.1|119330.4|119130.4|119322.1|119122.1|16
1640161200000|2021-12-22 08:20:00|119313.5|119113.5|119333|119133|119355.2|119155.2|119295|119095|25
1640161500000|2021-12-22 08:25:00|119340.1|119140.1|119300|119100|119340.1|119140.1|119294|119094|14
1640161800000|2021-12-22 08:30:00|119308.3|119108.3|119314.6|119114.6|119344|119144|119298.1|119098.1|47
1640162100000|2021-12-22 08:35:00|119314.1|119114.1|119343.2|119143.2|119355.2|119179.7|119268.2|119114|340
1640162400000|2021-12-22 08:40:00|119342.2|119142.2|119287.4|119187.4|119365.9|119188.2|119278.2|119128|395
1640162700000|2021-12-22 08:45:00|119287.2|119187.2|119308.1|119208.1|119323.1|119223.1|119286.5|119186.5|163
1640163000000|2021-12-22 08:50:00|119307.5|119207.5|119330.1|119230.1|119341.1|119241.1|119307.5|119207.5|92
1640163300000|2021-12-22 08:55:00|119330|119230|119321.3|119221.3|119360.4|119230|119299.5|119149.5|84
1640163600000|2021-12-22 09:00:00|119328.5|119228.5|119318.1|119218.1|119330.5|119230.5|119310.5|119210.5|25
1640163900000|2021-12-22 09:05:00|119315.6|119215.6|119300.9|119200.9|119315.6|119215.6|119300.9|119200.9|6
1640164200000|2021-12-22 09:10:00|119304.9|119204.9|119362.6|119162.6|119363.8|119218.9|119299.4|119162.6|25
1640164500000|2021-12-22 09:15:00|119365|119165|119318.7|119218.7|119365|119220.1|119315.1|119165|6
1640164800000|2021-12-22 09:20:00|119318.4|119218.4|119313.1|119213.1|119318.4|119218.4|119310.1|119210.1|15
1640165100000|2021-12-22 09:25:00|119312.5|119212.5|119301.5|119201.5|119319.6|119219.6|119300|119200|15
1640165400000|2021-12-22 09:30:00|119295.5|119195.5|119300|119200|119306.7|119206.7|119295.5|119195.5|8
1640165700000|2021-12-22 09:35:00|119304.1|119204.1|119314.1|119214.1|119320|119220|119300|119200|27
1640166000000|2021-12-22 09:40:00|119313.6|119213.6|119319.6|119219.6|119331.5|119231.5|119302.5|119202.5|35
1640166300000|2021-12-22 09:45:00|119319.5|119219.5|119312.6|119212.6|119322.4|119222.4|119312.5|119212.5|15
1640166900000|2021-12-22 09:55:00|119312.4|119212.4|119312.6|119212.6|119312.6|119212.6|119312.4|119212.4|2
1640167200000|2021-12-22 10:00:00|119313.1|119213.1|119313|119213|119316.8|119216.8|119313|119213|6
1640167500000|2021-12-22 10:05:00|119314|119214|119320|119220|119320|119220|119314|119214|2
1640167800000|2021-12-22 10:10:00|119320.1|119220.1|119320.6|119220.6|119323.4|119223.4|119320.1|119220.1|4
1640168100000|2021-12-22 10:15:00|119320.1|119220.1|119261.5|119161.5|119351.1|119220.6|119256.1|119137|47
1640168400000|2021-12-22 10:20:00|119260.7|119160.7|119261.5|119161.5|119261.5|119161.5|119258.7|119158.7|119
1640168700000|2021-12-22 10:25:00|119261|119161|119261.2|119161.2|119262|119162|119258.7|119158.7|78
1640169000000|2021-12-22 10:30:00|119260.2|119160.2|119260.9|119160.9|119261.2|119161.2|119259.2|119159.2|7
1640169300000|2021-12-22 10:35:00|119260.5|119160.5|119237.5|119137.5|119260.5|119160.5|119237.5|119137.5|8
1640169900000|2021-12-22 10:45:00|119238.1|119138.1|119238|119138|119238.1|119138.1|119238|119138|2
1640170200000|2021-12-22 10:50:00|119237.7|119137.7|119234.1|119034.1|119238|119137.7|119188.5|119030.9|18
1640170500000|2021-12-22 10:55:00|119238.1|119038.1|119218.7|119118.7|119265.5|119127.9|119215.5|119038.1|8
1640170800000|2021-12-22 11:00:00|119218.5|119118.5|119218.5|119118.5|119218.5|119118.5|119218.5|119118.5|1
1640171100000|2021-12-22 11:05:00|119219|119119|119180.1|119080.1|119220.1|119120.1|119175.1|119075.1|12
1640171400000|2021-12-22 11:10:00|119175.1|119075.1|119159.5|119059.5|119179|119079|119150|119050|45
1640171700000|2021-12-22 11:15:00|119159|119059|119165.1|119065.1|119167.5|119067.5|119149.1|119049.1|22
1640172000000|2021-12-22 11:20:00|119165.4|119065.4|119165|119065|119169.9|119069.9|119165|119065|10
1640172300000|2021-12-22 11:25:00|119169.1|119069.1|119182.1|119082.1|119182.1|119082.1|119169.1|119069.1|7
1640172600000|2021-12-22 11:30:00|119181.7|119081.7|119165.1|119065.1|119181.7|119081.7|119165.1|119065.1|5
1640172900000|2021-12-22 11:35:00|119165.4|119065.4|119160|119060|119165.4|119065.4|119160|119060|8
1640173200000|2021-12-22 11:40:00|119159.7|119059.7|119132.9|119032.9|119160.7|119060.7|119126.9|119026.9|22
1640173500000|2021-12-22 11:45:00|119132.7|119032.7|119127.9|119027.9|119132.7|119032.7|119127.9|119027.9|4
1640173800000|2021-12-22 11:50:00|119129.2|119029.2|119179|118979|119237|119117.5|119127.9|118973|36
1640174100000|2021-12-22 11:55:00|119174.6|118974.6|119142|119042|119206|119087.1|119124.4|118974.1|36
1640174400000|2021-12-22 12:00:00|119132.5|119032.5|119138.1|119038.1|119138.1|119038.1|119132.5|119032.5|2
1640174700000|2021-12-22 12:05:00|119140.9|119040.9|119170.1|119070.1|119170.1|119070.1|119140.9|119040.9|4
1640175600000|2021-12-22 12:20:00|119175.3|119075.3|119175.3|119075.3|119175.3|119075.3|119175.3|119075.3|1
1640175900000|2021-12-22 12:25:00|119138.8|119038.8|119127.8|119027.8|119138.8|119038.8|119110.8|119010.8|14
1640176200000|2021-12-22 12:30:00|119128.3|119028.3|119141.6|119041.6|119141.6|119041.6|119128.3|119028.3|3
1640176500000|2021-12-22 12:35:00|119139.8|119039.8|119137.7|119037.7|119139.8|119039.8|119137.7|119037.7|4
1640177100000|2021-12-22 12:45:00|119146.1|119046.1|119162.2|119062.2|119165.6|119065.6|119146.1|119046.1|14
1640177400000|2021-12-22 12:50:00|119161|119061|119161|119061|119161|119061|119161|119061|1
1640177700000|2021-12-22 12:55:00|119160.1|119060.1|119175.1|119075.1|119175.1|119075.1|119160.1|119060.1|3
1640178000000|2021-12-22 13:00:00|119171.5|119071.5|119170.1|119070.1|119171.5|119071.5|119169.2|119069.2|6
1640178600000|2021-12-22 13:10:00|119166.5|119066.5|119165.1|119065.1|119166.5|119066.5|119165.1|119065.1|2
1640178900000|2021-12-22 13:15:00|119165|119065|119170.1|119070.1|119170.1|119070.1|119165|119065|3
1640179200000|2021-12-22 13:20:00|119170.5|119070.5|119175|119075|119175|119075|119170.1|119070.1|5
1640179500000|2021-12-22 13:25:00|119172.5|119072.5|119169|119069|119172.5|119072.5|119160|119060|23
1640179800000|2021-12-22 13:30:00|119168.5|119068.5|119155.1|119055.1|119170.1|119070.1|119130|119030|17
1640180100000|2021-12-22 13:35:00|119154.5|119054.5|119149.1|119049.1|119154.5|119054.5|119139.1|119039.1|12
1640180400000|2021-12-22 13:40:00|119152.4|119052.4|119145.1|119045.1|119154.1|119054.1|119144.1|119044.1|8
1640180700000|2021-12-22 13:45:00|119143.1|119043.1|119140.1|119040.1|119143.1|119043.1|119140.1|119040.1|2
1640181000000|2021-12-22 13:50:00|119139.5|119039.5|119138.5|119038.5|119139.5|119039.5|119138.5|119038.5|2
1640181300000|2021-12-22 13:55:00|119137.5|119037.5|119136.2|119036.2|119137.5|119037.5|119136.2|119036.2|4
1640181600000|2021-12-22 14:00:00|119135.7|119035.7|119129.1|119029.1|119135.7|119035.7|119127.5|119027.5|9
1640181900000|2021-12-22 14:05:00|119128.5|119028.5|119140|119040|119155|119055|119128.5|119028.5|26
1640182200000|2021-12-22 14:10:00|119139|119039|119136.7|119036.7|119141|119041|119136.7|119036.7|8
1640182500000|2021-12-22 14:15:00|119139|119039|119138|119038|119139|119039|119138|119038|2
1640182800000|2021-12-22 14:20:00|119137.5|119037.5|119115|119015|119138|119038|119115|119015|24
1640183100000|2021-12-22 14:25:00|119118.5|119018.5|119094.5|118994.5|119118.5|119018.5|119094|118994|25
1640183400000|2021-12-22 14:30:00|119095|118995|119083|118983|119099.5|118999.5|119083|118983|28
1640183700000|2021-12-22 14:35:00|119081|118981|119075.5|118975.5|119081|118981|119073.5|118973.5|27
1640184000000|2021-12-22 14:40:00|119075|118975|119074.5|118974.5|119075|118975|119074.5|118974.5|2
1640184300000|2021-12-22 14:45:00|119070|118970|119071.5|118971.5|119071.5|118971.5|119070|118970|5
1640184600000|2021-12-22 14:50:00|119072|118972|119129.5|119029.5|119129.5|119029.5|119072|118972|27
1640184900000|2021-12-22 14:55:00|119135|119035|119169|119069|119169|119069|119134.5|119034.5|15
1640185200000|2021-12-22 15:00:00|119165.5|119065.5|119131.5|119031.5|119165.5|119065.5|119131.5|119031.5|24
1640185500000|2021-12-22 15:05:00|119132|119032|119128.5|119028.5|119132|119032|119119|119019|13
1640185800000|2021-12-22 15:10:00|119128|119028|119105.5|119005.5|119128|119028|119104.5|119004.5|19
1640186100000|2021-12-22 15:15:00|119106|119006|119110|119010|119124|119024|119106|119006|36
1640186400000|2021-12-22 15:20:00|119109.5|119009.5|119104.5|119004.5|119118|119018|119104.5|119004.5|18
1640186700000|2021-12-22 15:25:00|119105|119005|119111|119011|119111|119011|119105|119005|5
1640187000000|2021-12-22 15:30:00|119111.5|119011.5|119108.5|119008.5|119111.5|119011.5|119108.5|119008.5|2
1640187300000|2021-12-22 15:35:00|119109|119009|119100.5|119000.5|119109|119009|119099.5|118999.5|8
1640187600000|2021-12-22 15:40:00|119098.6|118998.6|119081.5|118981.5|119098.8|118998.8|119074|118974|23
1640187900000|2021-12-22 15:45:00|119082|118982|119082.5|118982.5|119084|118984|119074|118974|39
1640188200000|2021-12-22 15:50:00|119081.5|118981.5|119058.5|118958.5|119081.5|118981.5|119058.5|118958.5|25
1640188500000|2021-12-22 15:55:00|119058|118958|119072.5|118972.5|119072.5|118972.5|119054|118954|33
1640188800000|2021-12-22 16:00:00|119076|118976|119041|118941|119078.5|118978.5|119040.5|118940.5|61
1640189100000|2021-12-22 16:05:00|119040|118940|119019|118919|119040|118940|119018.5|118918.5|17
1640189400000|2021-12-22 16:10:00|119018.5|118918.5|119015|118915|119020|118920|118975|118875|51
1640189700000|2021-12-22 16:15:00|119015.5|118915.5|119003|118903|119020.5|118920.5|118997|118897|28
1640190000000|2021-12-22 16:20:00|119002.5|118902.5|118948.5|118848.5|119002.5|118902.5|118948.5|118848.5|43
1640190300000|2021-12-22 16:25:00|118947.5|118847.5|118951|118851|118961.5|118861.5|118946.5|118846.5|15
1640190600000|2021-12-22 16:30:00|118949.5|118849.5|118938|118838|118951|118851|118935.5|118835.5|15
1640190900000|2021-12-22 16:35:00|118934|118834|118929|118829|118946|118846|118928.5|118828.5|27
1640191200000|2021-12-22 16:40:00|118929.5|118829.5|118910|118810|118930.5|118830.5|118879.5|118779.5|54
1640191500000|2021-12-22 16:45:00|118910.5|118810.5|118928.5|118828.5|118934|118834|118906|118806|50
1640191800000|2021-12-22 16:50:00|118926|118826|118939|118839|118939|118839|118926|118826|8
1640192100000|2021-12-22 16:55:00|118939.5|118839.5|118947|118847|118963.5|118863.5|118926.5|118826.5|48
1640192400000|2021-12-22 17:00:00|118947.5|118847.5|118981.5|118781.5|118993.5|118847.5|118942|118777.6|62
1640192700000|2021-12-22 17:05:00|118981|118781|118916|118816|118981.5|118816.5|118916|118766|34
1640193000000|2021-12-22 17:10:00|118916.5|118816.5|118927.5|118827.5|118929|118829|118916.5|118816.5|17
1640193300000|2021-12-22 17:15:00|118926.5|118826.5|118924|118824|118926.5|118826.5|118924|118824|8
1640193600000|2021-12-22 17:20:00|118924.5|118824.5|118924|118824|118924.5|118824.5|118924|118824|2
1640193900000|2021-12-22 17:25:00|118925.5|118825.5|118894|118794|118982.6|118839.5|118879|118779|87
1640194200000|2021-12-22 17:30:00|118893.5|118793.5|118887|118787|118958.5|118807.5|118887|118738|33
1640194500000|2021-12-22 17:35:00|118887.5|118787.5|118887.5|118787.5|118887.5|118787.5|118887.5|118787.5|1
1640194800000|2021-12-22 17:40:00|118889.3|118789.3|118923|118823|118930|118830|118889.3|118789.3|18
1640195100000|2021-12-22 17:45:00|118922.5|118822.5|118922.5|118822.5|118922.5|118822.5|118922.5|118822.5|1
1640195400000|2021-12-22 17:50:00|118969.5|118769.5|118957.5|118757.5|118969.5|118769.5|118957|118757|11
1640195700000|2021-12-22 17:55:00|118957|118757|118956|118756|118959.5|118759.5|118956|118756|12
1640196000000|2021-12-22 18:00:00|118956.5|118756.5|118953.5|118753.5|118956.5|118756.5|118953.5|118753.5|5
1640196600000|2021-12-22 18:10:00|118955|118755|118967.5|118767.5|118983|118833|118918.5|118755|54
1640196900000|2021-12-22 18:15:00|118967|118767|118958.5|118758.5|118967.5|118767.5|118958.5|118758.5|14
1640197200000|2021-12-22 18:20:00|118959|118759|118958.5|118758.5|118959|118759|118958.5|118758.5|6
1640197500000|2021-12-22 18:25:00|118959|118759|118959|118759|118959|118759|118959|118759|1
1640197800000|2021-12-22 18:30:00|118958.5|118758.5|118965|118765|118966|118766|118958.5|118758.5|15
1640198100000|2021-12-22 18:35:00|118966|118766|118965.5|118765.5|118966|118766|118965.5|118765.5|2
1640198400000|2021-12-22 18:40:00|118965|118765|118967.5|118767.5|118970.5|118770.5|118963|118763|24
1640198700000|2021-12-22 18:45:00|118968|118768|118977.5|118777.5|118979.5|118779.5|118967.5|118767.5|25
1640199000000|2021-12-22 18:50:00|118978|118778|118978|118778|118978|118778|118977.5|118777.5|3
1640199300000|2021-12-22 18:55:00|118978.5|118778.5|118979.5|118779.5|118979.5|118779.5|118978.5|118778.5|6
1640199600000|2021-12-22 19:00:00|118975.5|118775.5|118980|118780|118980|118780|118972|118772|18
1640199900000|2021-12-22 19:05:00|118979.5|118779.5|118979.5|118779.5|118979.5|118779.5|118979.5|118779.5|1
1640200200000|2021-12-22 19:10:00|118980.5|118780.5|118930|118830|118983|118830.5|118930|118780|22
1640200500000|2021-12-22 19:15:00|118929.5|118829.5|118930.5|118830.5|118931|118831|118929|118829|6
1640200800000|2021-12-22 19:20:00|118930|118830|118930.5|118830.5|118930.5|118830.5|118930|118830|2
1640201400000|2021-12-22 19:30:00|118932|118832|118933.5|118833.5|118933.5|118833.5|118932|118832|2
1640202000000|2021-12-22 19:40:00|118935.5|118835.5|118935|118835|118935.5|118835.5|118934.5|118834.5|4
1640217600000|2021-12-23 00:00:00|118984.8|118757.3|119013|118913|119090.8|118924|118802.4|118467.4|217
1640217900000|2021-12-23 00:05:00|119015|118915|119036.7|118936.7|119091.2|118991.2|119015|118915|324
1640218200000|2021-12-23 00:10:00|119036.2|118936.2|119091.4|118991.4|119101.6|119001.6|119031.2|118931.2|282
1640218500000|2021-12-23 00:15:00|119091.5|118991.5|118993|118893|119095|118995|118982|118882|268
1640218800000|2021-12-23 00:20:00|118994.5|118894.5|119010.5|118910.5|119029.9|118929.9|118992.4|118892.4|206
1640219100000|2021-12-23 00:25:00|119003.1|118903.1|118979|118879|119012.1|118912.1|118968.6|118868.6|162
1640219400000|2021-12-23 00:30:00|118981.1|118881.1|118909.6|118809.6|118985.1|118885.1|118909|118809|218
1640219700000|2021-12-23 00:35:00|118912|118812|118821.6|118721.6|118912|118812|118798.4|118698.4|315
1640220000000|2021-12-23 00:40:00|118822.6|118722.6|118841|118741|118884.5|118784.5|118814.1|118714.1|214
1640220300000|2021-12-23 00:45:00|118840.4|118740.4|118864.1|118764.1|118866|118766|118829.4|118729.4|219
1640220600000|2021-12-23 00:50:00|118863.6|118763.6|118850.7|118750.7|118892.4|118792.4|118850.7|118750.7|174
1640220900000|2021-12-23 00:55:00|118850.1|118750.1|118828.7|118728.7|118852.7|118752.7|118824.7|118724.7|181
1640221200000|2021-12-23 01:00:00|118833.1|118733.1|118897|118797|118922.7|118822.7|118833.1|118733.1|242
1640221500000|2021-12-23 01:05:00|118892.1|118792.1|118828.4|118728.4|118892.1|118792.1|118827.4|118727.4|124
1640221800000|2021-12-23 01:10:00|118828|118728|118858.4|118758.4|118860.7|118760.7|118803.6|118703.6|175
1640222100000|2021-12-23 01:15:00|118858.1|118758.1|118837.5|118737.5|118869.5|118769.5|118833.5|118733.5|164
1640222400000|2021-12-23 01:20:00|118838.1|118738.1|118835|118735|118864.7|118764.7|118831.2|118731.2|231
1640222700000|2021-12-23 01:25:00|118829.1|118729.1|118917.9|118817.9|118938.7|118838.7|118829.1|118729.1|206
1640223000000|2021-12-23 01:30:00|118920.6|118820.6|118924.1|118824.1|118943.5|118843.5|118910|118810|284
1640223300000|2021-12-23 01:35:00|118922.1|118822.1|118914.1|118814.1|118924.1|118824.1|118907.1|118807.1|69
1640223600000|2021-12-23 01:40:00|118917.6|118817.6|118888.8|118788.8|118920.6|118820.6|118873.4|118773.4|139
1640223900000|2021-12-23 01:45:00|118885|118785|118842.1|118742.1|118889.5|118789.5|118838.9|118738.9|197
1640224200000|2021-12-23 01:50:00|118844.5|118744.5|118855|118755|118865.5|118765.5|118843.4|118743.4|140
1640224500000|2021-12-23 01:55:00|118856.5|118756.5|118855|118755|118864.1|118764.1|118835|118735|140
1640224800000|2021-12-23 02:00:00|118856.7|118756.7|118862.7|118762.7|118868.5|118768.5|118852.7|118752.7|118
1640225100000|2021-12-23 02:05:00|118862.5|118762.5|118895.4|118795.4|118902.8|118802.8|118846|118746|160
1640225400000|2021-12-23 02:10:00|118895.6|118795.6|118913.2|118813.2|118927|118827|118871.7|118771.7|179
1640225700000|2021-12-23 02:15:00|118912.9|118812.9|118890.1|118790.1|118915.6|118815.6|118875.7|118775.7|143
1640226000000|2021-12-23 02:20:00|118893.1|118793.1|118893.7|118793.7|118905.5|118805.5|118890.1|118790.1|84
1640226300000|2021-12-23 02:25:00|118894.2|118794.2|118879.5|118779.5|118904.6|118804.6|118873|118773|102
1640226600000|2021-12-23 02:30:00|118874.1|118774.1|118847.3|118747.3|118881.1|118781.1|118843.3|118743.3|112
1640226900000|2021-12-23 02:35:00|118844.9|118744.9|118823.1|118723.1|118848.3|118748.3|118818|118718|95
1640227200000|2021-12-23 02:40:00|118821.3|118721.3|118842.1|118742.1|118842.7|118742.7|118816.7|118716.7|83
1640227500000|2021-12-23 02:45:00|118841.7|118741.7|118844.7|118744.7|118851.7|118751.7|118841.1|118741.1|65
1640227800000|2021-12-23 02:50:00|118846.5|118746.5|118817.1|118717.1|118847.7|118747.7|118815.7|118715.7|41
1640228100000|2021-12-23 02:55:00|118816.6|118716.6|118701.1|118601.1|118817.7|118717.7|118701.1|118601.1|149
1640228400000|2021-12-23 03:00:00|118700.7|118600.7|118753.1|118653.1|118757.1|118657.1|118692.3|118592.3|191
1640228700000|2021-12-23 03:05:00|118746.6|118646.6|118736.6|118636.6|118749.3|118649.3|118735.3|118635.3|57
1640229000000|2021-12-23 03:10:00|118737.1|118637.1|118723.8|118623.8|118747.1|118647.1|118712.1|118612.1|78
1640229300000|2021-12-23 03:15:00|118724.1|118624.1|118801.1|118701.1|118807.8|118707.8|118721.1|118621.1|143
1640229600000|2021-12-23 03:20:00|118800.4|118700.4|118800|118700|118819.4|118719.4|118798.5|118698.5|87
1640229900000|2021-12-23 03:25:00|118807.4|118707.4|118798.4|118698.4|118808|118708|118775|118675|95
1640230200000|2021-12-23 03:30:00|118799|118699|118817.5|118717.5|118818|118718|118785|118685|112
1640230500000|2021-12-23 03:35:00|118815.6|118715.6|118797.4|118697.4|118815.6|118715.6|118797|118697|79
1640230800000|2021-12-23 03:40:00|118795.1|118695.1|118754.5|118654.5|118795.1|118695.1|118751.1|118651.1|83
1640231100000|2021-12-23 03:45:00|118755.5|118655.5|118794.6|118694.6|118800.5|118700.5|118743.4|118643.4|119
1640231400000|2021-12-23 03:50:00|118795|118695|118787.8|118687.8|118818.8|118718.8|118784.6|118684.6|111
1640231700000|2021-12-23 03:55:00|118788.3|118688.3|118747.1|118647.1|118789.5|118689.5|118741.5|118641.5|76
1640232000000|2021-12-23 04:00:00|118746.5|118646.5|118751.4|118651.4|118755.1|118655.1|118743|118643|63
1640232300000|2021-12-23 04:05:00|118753|118653|118785|118685|118790.4|118690.4|118751.4|118651.4|62
1640232600000|2021-12-23 04:10:00|118781.5|118681.5|118765|118665|118782.1|118682.1|118765|118665|41
1640232900000|2021-12-23 04:15:00|118754.4|118654.4|118765|118665|118767.1|118667.1|118747.4|118647.4|57
1640233200000|2021-12-23 04:20:00|118759.1|118659.1|118742.4|118642.4|118759.1|118659.1|118727.4|118627.4|116
1640233500000|2021-12-23 04:25:00|118743|118643|118742|118642|118744.1|118644.1|118728.1|118628.1|89
1640233800000|2021-12-23 04:30:00|118743|118643|118756.5|118656.5|118765|118665|118743|118643|57
1640234100000|2021-12-23 04:35:00|118755.5|118655.5|118746.5|118646.5|118755.5|118655.5|118735|118635|48
1640234400000|2021-12-23 04:40:00|118748.1|118648.1|118733.4|118633.4|118748.1|118648.1|118714.1|118614.1|90
1640234700000|2021-12-23 04:45:00|118729.5|118629.5|118727.5|118627.5|118733.5|118633.5|118721.2|118621.2|89
1640235000000|2021-12-23 04:50:00|118725|118625|118726.4|118626.4|118747.1|118647.1|118718.5|118618.5|137
1640235300000|2021-12-23 04:55:00|118726.1|118626.1|118713|118613|118730.1|118630.1|118695.5|118595.5|128
1640235600000|2021-12-23 05:00:00|118713.4|118613.4|118695|118595|118726.3|118626.3|118681|118581|169
1640235900000|2021-12-23 05:05:00|118697.5|118597.5|118686.1|118586.1|118709.6|118609.6|118685.5|118585.5|94
1640236200000|2021-12-23 05:10:00|118688.1|118588.1|118745.5|118645.5|118747.5|118647.5|118688.1|118588.1|98
1640236500000|2021-12-23 05:15:00|118748.1|118648.1|118745.5|118645.5|118756.9|118656.9|118729.4|118629.4|119
1640236800000|2021-12-23 05:20:00|118748.3|118648.3|118711.4|118611.4|118749.1|118649.1|118711|118611|98
1640237100000|2021-12-23 05:25:00|118712|118612|118760|118660|118764.1|118664.1|118695.5|118595.5|172
1640237400000|2021-12-23 05:30:00|118760.4|118660.4|118791.1|118691.1|118808.1|118708.1|118760.4|118660.4|158
1640237700000|2021-12-23 05:35:00|118790.5|118690.5|118772.4|118672.4|118795|118695|118772.4|118672.4|84
1640238000000|2021-12-23 05:40:00|118768.1|118668.1|118752|118652|118775.5|118675.5|118752|118652|59
1640238300000|2021-12-23 05:45:00|118754.1|118654.1|118742.4|118642.4|118760.4|118660.4|118742|118642|80
1640238600000|2021-12-23 05:50:00|118742|118642|118777.1|118677.1|118801.4|118701.4|118742|118642|135
1640238900000|2021-12-23 05:55:00|118779.1|118679.1|118768.6|118668.6|118779.1|118679.1|118757.1|118657.1|111
1640239200000|2021-12-23 06:00:00|118768.5|118668.5|118738.4|118638.4|118768.6|118668.6|118738.4|118638.4|135
1640239500000|2021-12-23 06:05:00|118740|118640|118748.6|118648.6|118758.1|118658.1|118729.5|118629.5|137
1640239800000|2021-12-23 06:10:00|118752.1|118652.1|118749.5|118649.5|118761.4|118661.4|118749.5|118649.5|29
1640240100000|2021-12-23 06:15:00|118749|118649|118825|118725|118826.4|118726.4|118735|118635|160
1640240400000|2021-12-23 06:20:00|118823.4|118723.4|118844.1|118744.1|118844.1|118744.1|118808|118708|102
1640240700000|2021-12-23 06:25:00|118842|118742|118864.9|118764.9|118874.5|118774.5|118835.5|118735.5|150
1640241000000|2021-12-23 06:30:00|118865.7|118765.7|118887|118787|118891.5|118791.5|118845|118745|97
1640241300000|2021-12-23 06:35:00|118888.6|118788.6|118880.5|118780.5|118894.9|118794.9|118877.5|118777.5|25
1640241600000|2021-12-23 06:40:00|118875.5|118775.5|118867.7|118767.7|118876.9|118776.9|118844.4|118744.4|62
1640241900000|2021-12-23 06:45:00|118867.2|118767.2|118874.2|118774.2|118884.2|118784.2|118865.1|118765.1|30
1640242200000|2021-12-23 06:50:00|118873.2|118773.2|118889.1|118789.1|118889.6|118789.6|118873.2|118773.2|34
1640242500000|2021-12-23 06:55:00|118886.1|118786.1|118905.6|118805.6|118911.1|118811.1|118886.1|118786.1|54
1640242800000|2021-12-23 07:00:00|118907.9|118807.9|118882.9|118782.9|118911.1|118811.1|118880.9|118780.9|27
1640243100000|2021-12-23 07:05:00|118884.4|118784.4|118901.9|118801.9|118901.9|118801.9|118881.9|118781.9|26
1640243400000|2021-12-23 07:10:00|118902.4|118802.4|118919.4|118819.4|118919.9|118819.9|118902.4|118802.4|13
1640243700000|2021-12-23 07:15:00|118918.5|118818.5|118905.7|118805.7|118919.4|118819.4|118895.4|118795.4|66
1640244000000|2021-12-23 07:20:00|118905|118805|118877|118777|118905|118805|118877|118777|106
1640244300000|2021-12-23 07:25:00|118876.7|118776.7|118822.5|118722.5|118877.3|118777.3|118815.4|118715.4|29
1640244600000|2021-12-23 07:30:00|118824.3|118724.3|118813|118713|118855.1|118731|118763.9|118618.9|92
1640244900000|2021-12-23 07:35:00|118820|118720|118800|118700|118820|118720|118786.9|118686.9|142
1640245200000|2021-12-23 07:40:00|118808|118708|118813|118713|118813|118713|118799|118699|161
1640245500000|2021-12-23 07:45:00|118813.7|118713.7|118858|118758|118870|118770|118813.7|118713.7|67
1640245800000|2021-12-23 07:50:00|118836.6|118736.6|118862|118762|118867|118767|118835.4|118735.4|65
1640246100000|2021-12-23 07:55:00|118861|118761|118855|118755|118867|118767|118845|118745|103
1640246400000|2021-12-23 08:00:00|118852|118752|118828|118728|118856|118756|118827|118727|46
1640246700000|2021-12-23 08:05:00|118830|118730|118838.5|118738.5|118841.5|118741.5|118830|118730|5
1640247000000|2021-12-23 08:10:00|118839.4|118739.4|118828.2|118728.2|118842|118742|118827|118727|50
1640247300000|2021-12-23 08:15:00|118827.7|118727.7|118825.1|118725.1|118829.9|118729.9|118822.5|118722.5|23
1640247600000|2021-12-23 08:20:00|118824.9|118724.9|118827.5|118727.5|118827.5|118727.5|118824.9|118724.9|2
1640247900000|2021-12-23 08:25:00|118820|118720|118779.2|118679.2|118820|118720|118779.2|118679.2|24
1640248200000|2021-12-23 08:30:00|118780.8|118680.8|118751.5|118651.5|118790.5|118685.1|118747.1|118573.6|55
1640248500000|2021-12-23 08:35:00|118752.1|118652.1|118791.5|118691.5|118791.5|118691.5|118752.1|118652.1|174
1640248800000|2021-12-23 08:40:00|118786.9|118686.9|118800|118700|118800|118700|118781.6|118681.6|51
1640249100000|2021-12-23 08:45:00|118805.1|118705.1|118872|118772|118936|118784|118791|118691|49
1640249400000|2021-12-23 08:50:00|118884.5|118784.5|118944.3|118744.3|118956.5|118801.5|118847.1|118694.5|60
1640249700000|2021-12-23 08:55:00|118944.4|118744.4|118900|118700|118944.4|118821.1|118785|118601|158
1640250000000|2021-12-23 09:00:00|118839.5|118739.5|118865.5|118765.5|118916.2|118765.5|118827.6|118659|16
1640250300000|2021-12-23 09:05:00|118841|118741|118850|118750|118859.5|118759.5|118831.9|118731.9|18
1640250600000|2021-12-23 09:10:00|118859.5|118759.5|118822.4|118722.4|118859.5|118759.5|118794.9|118694.9|43
1640250900000|2021-12-23 09:15:00|118824|118724|118821.1|118721.1|118827.4|118727.4|118821.1|118721.1|6
1640251200000|2021-12-23 09:20:00|118820.5|118720.5|118821.1|118721.1|118821.1|118721.1|118820.5|118720.5|2
1640251500000|2021-12-23 09:25:00|118785.2|118685.2|118851|118651|118857|118710.1|118750.1|118641|26
1640251800000|2021-12-23 09:30:00|118862|118662|118791.9|118691.9|118862|118700.9|118790.1|118662|7
1640252400000|2021-12-23 09:40:00|118790.1|118690.1|118760.1|118660.1|118790.1|118690.1|118760.1|118660.1|5
1640252700000|2021-12-23 09:45:00|118749.4|118649.4|118760|118660|118760|118660|118737.4|118637.4|13
1640253000000|2021-12-23 09:50:00|118761.5|118661.5|118745.1|118645.1|118808.9|118708.9|118740.1|118640.1|52
1640253300000|2021-12-23 09:55:00|118741.5|118641.5|118786.9|118586.9|118786.9|118641.5|118721.2|118559.5|101
1640253600000|2021-12-23 10:00:00|118787|118587|118776|118576|118791|118591|118770|118570|13
1640254200000|2021-12-23 10:10:00|118774.5|118574.5|118768|118568|118774.5|118574.5|118759.5|118559.5|9
1640254500000|2021-12-23 10:15:00|118757.4|118557.4|118692|118592|118771.5|118612.5|118684.5|118557.4|39
1640254800000|2021-12-23 10:20:00|118691.5|118591.5|118692|118592|118692.2|118592.2|118686|118586|14
1640255100000|2021-12-23 10:25:00|118692.5|118592.5|118793.9|118593.9|118793.9|118682.1|118692.5|118577.1|13
1640255400000|2021-12-23 10:30:00|118809.9|118609.9|118838.5|118638.5|118859.7|118725.1|118809.9|118609.9|23
1640255700000|2021-12-23 10:35:00|118838|118638|118764.4|118664.4|118838|118684|118756.4|118615.1|23
1640256000000|2021-12-23 10:40:00|118763.9|118663.9|118759|118659|118764.5|118664.5|118759|118659|5
1640256600000|2021-12-23 10:50:00|118758.5|118658.5|118758.5|118658.5|118758.5|118658.5|118758.5|118658.5|1
1640257200000|2021-12-23 11:00:00|118763|118663|118762|118662|118763|118663|118762|118662|2
1640257800000|2021-12-23 11:10:00|118759|118659|118759|118659|118759|118659|118759|118659|1
1640258100000|2021-12-23 11:15:00|118761.5|118661.5|118779|118679|118779|118679|118761.5|118661.5|9
1640259000000|2021-12-23 11:30:00|118784.1|118684.1|118779|118679|118822.5|118686|118776.4|118622.5|8
1640259300000|2021-12-23 11:35:00|118776.5|118676.5|118774|118674|118776.5|118676.5|118774|118674|3
1640259900000|2021-12-23 11:45:00|118773|118673|118755.5|118655.5|118773|118673|118754|118654|8
1640260200000|2021-12-23 11:50:00|118756|118656|118759.9|118659.9|118774.4|118674.4|118756|118656|16
1640260500000|2021-12-23 11:55:00|118759.7|118659.7|118758.4|118658.4|118759.7|118659.7|118758.4|118658.4|3
1640260800000|2021-12-23 12:00:00|118758.9|118658.9|118759.2|118659.2|118760|118660|118754|118654|13
1640261100000|2021-12-23 12:05:00|118758.1|118658.1|118813.1|118613.1|118829.5|118658.1|118758.1|118608.1|62
1640261400000|2021-12-23 12:10:00|118814.7|118614.7|118764.7|118664.7|118814.7|118664.7|118759.4|118614.7|7
1640261700000|2021-12-23 12:15:00|118764.4|118664.4|118786.9|118686.9|118838.7|118692.4|118764.4|118632.9|28
1640262000000|2021-12-23 12:20:00|118784.9|118684.9|118801.9|118701.9|118801.9|118701.9|118781.9|118681.9|12
1640262300000|2021-12-23 12:25:00|118805.2|118705.2|118811.5|118711.5|118817.2|118717.2|118801.9|118701.9|24
1640262600000|2021-12-23 12:30:00|118811.6|118711.6|118884|118684|118906.5|118711.6|118811.6|118669.1|41
1640262900000|2021-12-23 12:35:00|118867.1|118667.1|118907.1|118707.1|118915|118715|118866.1|118666.1|40
1640263200000|2021-12-23 12:40:00|118894.9|118694.9|118902.1|118702.1|118916|118741|118824.1|118687|66
1640263500000|2021-12-23 12:45:00|118894.1|118694.1|118959.1|118759.1|118959.1|118791.3|118876.1|118694.1|42
1640263800000|2021-12-23 12:50:00|118925.4|118825.4|118935.6|118735.6|118976.5|118854.1|118925.4|118729.6|54
1640264100000|2021-12-23 12:55:00|118936.1|118736.1|118934.6|118734.6|118959.1|118759.1|118932.6|118732.6|31
1640264400000|2021-12-23 13:00:00|118935.1|118735.1|118939.6|118739.6|118939.6|118739.6|118935.1|118735.1|4
1640264700000|2021-12-23 13:05:00|118938.6|118738.6|118917|118717|118938.6|118738.6|118909.5|118709.5|9
1640265300000|2021-12-23 13:15:00|118908|118708|118913|118713|118918|118718|118908|118708|5
1640265600000|2021-12-23 13:20:00|118918|118718|118945.1|118845.1|118957|118849.9|118918|118718|9
1640265900000|2021-12-23 13:25:00|118944.7|118844.7|118946.4|118846.4|118946.9|118846.9|118944.7|118844.7|7
1640266200000|2021-12-23 13:30:00|118956.1|118856.1|118883.1|118783.1|118964|118864|118883.1|118783.1|28
1640266500000|2021-12-23 13:35:00|118882.6|118782.6|118970|118770|118970|118822.9|118764.5|118564.5|153
1640266800000|2021-12-23 13:40:00|118970.5|118770.5|118933.6|118833.6|119003.1|118842.7|118933.6|118758.1|30
1640267100000|2021-12-23 13:45:00|118943.3|118843.3|119013.4|118813.4|119013.4|118859.5|118943.3|118813.4|4
1640267400000|2021-12-23 13:50:00|118973.1|118873.1|119019.4|118819.4|119019.4|118876.1|118951.7|118809.7|14
1640267700000|2021-12-23 13:55:00|119019.9|118819.9|119020.9|118820.9|119020.9|118820.9|119019.9|118819.9|6
1640268000000|2021-12-23 14:00:00|119021|118821|119021.5|118821.5|119021.5|118821.5|119021|118821|2
1640268300000|2021-12-23 14:05:00|119022|118822|118962.1|118862.1|119022|118864.5|118962.1|118819.5|7
1640268600000|2021-12-23 14:10:00|118961.6|118861.6|118961.5|118861.5|118961.6|118861.6|118961.5|118861.5|2
1640268900000|2021-12-23 14:15:00|118962.1|118862.1|118962.1|118862.1|118962.5|118862.5|118961.5|118861.5|5
1640269200000|2021-12-23 14:20:00|118961.5|118861.5|118961.5|118861.5|118961.5|118861.5|118961.5|118861.5|1
1640269500000|2021-12-23 14:25:00|118962.6|118862.6|118963.5|118863.5|118964|118864|118961.5|118861.5|8
1640269800000|2021-12-23 14:30:00|118964|118864|118964|118864|118964.5|118864.5|118962|118862|10
1640270100000|2021-12-23 14:35:00|118960|118860|119006.5|118806.5|119006.5|118860|118956.5|118806.5|3
1640270400000|2021-12-23 14:40:00|119007|118807|119007.5|118807.5|119007.5|118807.5|119006.5|118806.5|17
1640270700000|2021-12-23 14:45:00|119009|118809|119013|118813|119019.5|118819.5|118971|118771|93
1640271000000|2021-12-23 14:50:00|119012.5|118812.5|119017.5|118817.5|119018|118818|119012|118812|28
1640271300000|2021-12-23 14:55:00|119015|118815|119018|118818|119018|118818|119015|118815|2
1640271600000|2021-12-23 15:00:00|119015|118815|119018|118818|119018|118818|119015|118815|2
1640271900000|2021-12-23 15:05:00|119016.5|118816.5|118930|118830|119018|118863|118926|118816.5|40
1640272200000|2021-12-23 15:10:00|118930.5|118830.5|118908.7|118708.7|118945.1|118838|118889.6|118689.6|68
1640272500000|2021-12-23 15:15:00|118908|118708|118907|118707|118917.3|118717.3|118906|118706|27
1640272800000|2021-12-23 15:20:00|118915.5|118715.5|118917.5|118717.5|118918.5|118718.5|118915.5|118715.5|13
1640273100000|2021-12-23 15:25:00|118920|118720|118921|118721|118921|118721|118915|118715|13
1640273400000|2021-12-23 15:30:00|118922|118722|118945.3|118745.3|118950.5|118750.5|118922|118722|22
1640273700000|2021-12-23 15:35:00|118946.3|118746.3|118939|118739|118946.3|118746.3|118917|118717|20
1640274000000|2021-12-23 15:40:00|118940.5|118740.5|118924.4|118724.4|118956.3|118775.8|118874.5|118702|23
1640274300000|2021-12-23 15:45:00|118924.8|118724.8|118987|118787|118988.6|118788.6|118924.8|118724.8|42
1640274600000|2021-12-23 15:50:00|118987.5|118787.5|118987.5|118787.5|118987.5|118787.5|118987.5|118787.5|1
1640275200000|2021-12-23 16:00:00|118986|118786|118966.5|118766.5|118986|118786|118966|118766|5
1640275500000|2021-12-23 16:05:00|118964|118764|118969.5|118769.5|118969.5|118769.5|118962.5|118762.5|6
1640275800000|2021-12-23 16:10:00|118965|118765|118963|118763|118965|118765|118962.5|118762.5|4
1640276100000|2021-12-23 16:15:00|118962.5|118762.5|118964|118764|118966|118766|118959|118759|20
1640276400000|2021-12-23 16:20:00|118964.5|118764.5|118967|118767|118967|118767|118964.5|118764.5|5
1640276700000|2021-12-23 16:25:00|118967.5|118767.5|118922|118822|118977.5|118823.5|118922|118767.5|17
1640277000000|2021-12-23 16:30:00|118922.5|118822.5|118979|118779|118983|118835.5|118918.5|118779|36
1640277300000|2021-12-23 16:35:00|118978.5|118778.5|118984.5|118784.5|118988|118788|118978.5|118778.5|22
1640277600000|2021-12-23 16:40:00|118983.5|118783.5|118986|118786|118986|118786|118983.5|118783.5|6
1640277900000|2021-12-23 16:45:00|118988.5|118788.5|118986|118786|118989|118789|118986|118786|8
1640278200000|2021-12-23 16:50:00|118981.5|118781.5|118979|118779|118981.5|118781.5|118979|118779|8
1640278500000|2021-12-23 16:55:00|118974.5|118774.5|118975|118775|118975.5|118775.5|118974.5|118774.5|4
1640278800000|2021-12-23 17:00:00|118974.5|118774.5|118963.5|118763.5|118976.5|118820.5|118920.5|118761.5|27
1640279100000|2021-12-23 17:05:00|118963|118763|118964.5|118764.5|118964.5|118764.5|118963|118763|3
1640279400000|2021-12-23 17:10:00|118965.5|118765.5|118963.5|118763.5|118969.5|118769.5|118950.1|118750.1|20
1640279700000|2021-12-23 17:15:00|118964|118764|118966.5|118766.5|118966.5|118766.5|118964|118764|6
1640280000000|2021-12-23 17:20:00|118967|118767|118967.5|118767.5|118967.5|118767.5|118967|118767|2
1640280600000|2021-12-23 17:30:00|118967|118767|118967.5|118767.5|118967.5|118767.5|118967|118767|2
1640281200000|2021-12-23 17:40:00|118967|118767|118966|118766|118968.5|118768.5|118966|118766|7
1640281500000|2021-12-23 17:45:00|118965.5|118765.5|118916.5|118716.5|118965.5|118765.5|118912.5|118712.5|47
1640281800000|2021-12-23 17:50:00|118917.5|118717.5|118921|118721|118922.5|118722.5|118917.5|118717.5|7
1640282100000|2021-12-23 17:55:00|118920.5|118720.5|118915.5|118715.5|118920.5|118720.5|118915.5|118715.5|5
1640282400000|2021-12-23 18:00:00|118917.5|118717.5|118923|118723|118923|118723|118916.5|118716.5|17
1640282700000|2021-12-23 18:05:00|118923.5|118723.5|118919|118719|118924|118724|118918|118718|5
1640283000000|2021-12-23 18:10:00|118919.5|118719.5|118923.5|118723.5|118923.5|118723.5|118917.5|118717.5|14
1640283300000|2021-12-23 18:15:00|118924|118724|118926|118726|118926|118726|118924|118724|4
1640283600000|2021-12-23 18:20:00|118924.5|118724.5|118923.5|118723.5|118924.5|118724.5|118923.5|118723.5|7
1640283900000|2021-12-23 18:25:00|118923|118723|118922|118722|118923|118723|118921.5|118721.5|6
1640284200000|2021-12-23 18:30:00|118922.5|118722.5|118908.9|118708.9|118931|118731|118908.4|118708.4|11
1640284500000|2021-12-23 18:35:00|118909.4|118709.4|118937.6|118737.6|118938.1|118738.1|118909.4|118709.4|26
1640284800000|2021-12-23 18:40:00|118938.1|118738.1|118934.5|118734.5|118938.1|118738.1|118934|118734|11
1640285100000|2021-12-23 18:45:00|118934|118734|118927|118727|118934|118734|118913.8|118713.8|14
1640285400000|2021-12-23 18:50:00|118931|118731|118937.5|118737.5|118938|118738|118931|118731|8
1640285700000|2021-12-23 18:55:00|118935.5|118735.5|118929.2|118729.2|118937.8|118737.8|118927.5|118727.5|9
1640286000000|2021-12-23 19:00:00|118925.8|118725.8|118911.2|118711.2|118925.8|118725.8|118906|118706|21
1640286600000|2021-12-23 19:10:00|118907.8|118707.8|118911.2|118711.2|118911.2|118711.2|118907.8|118707.8|2
1640287800000|2021-12-23 19:30:00|118919|118719|118911.2|118711.2|118919|118719|118909.8|118709.8|3
1640288100000|2021-12-23 19:35:00|118901.3|118701.3|118898.8|118698.8|118901.3|118701.3|118898.8|118698.8|4
1640304000000|2021-12-24 00:00:00|118926.9|118726.9|118764|118564|118927.9|118727.9|118764|118564|126
1640304300000|2021-12-24 00:05:00|118767.5|118567.5|118775|118575|118807|118615.1|118715.1|118564.5|117
1640304600000|2021-12-24 00:10:00|118780.1|118580.1|118708.5|118608.5|118785|118628|118707|118570|65
1640304900000|2021-12-24 00:15:00|118707.7|118607.7|118708.5|118608.5|118727.5|118627.5|118707.7|118607.7|44
1640305200000|2021-12-24 00:20:00|118711.5|118611.5|118792.5|118692.5|118800.4|118696.5|118708.5|118596.9|105
1640305500000|2021-12-24 00:25:00|118796.5|118696.5|118795.2|118695.2|118835.5|118735.5|118788.1|118688.1|137
1640305800000|2021-12-24 00:30:00|118794.2|118694.2|118772.7|118672.7|118795.1|118695.1|118762.4|118662.4|92
1640306100000|2021-12-24 00:35:00|118771.5|118671.5|118752.6|118652.6|118790.5|118690.5|118726.5|118626.5|84
1640306400000|2021-12-24 00:40:00|118748.5|118648.5|118758.7|118658.7|118758.7|118658.7|118722|118622|79
1640306700000|2021-12-24 00:45:00|118753.5|118653.5|118762.5|118662.5|118762.5|118662.5|118737.9|118637.9|42
1640307000000|2021-12-24 00:50:00|118758.5|118658.5|118813.5|118713.5|118814.5|118714.5|118758.5|118658.5|82
1640307300000|2021-12-24 00:55:00|118807.5|118707.5|118785.5|118685.5|118822.6|118722.6|118785.5|118685.5|110
1640307600000|2021-12-24 01:00:00|118783.4|118683.4|118762|118662|118783.4|118683.4|118744.7|118644.7|86
1640307900000|2021-12-24 01:05:00|118762.5|118662.5|118763.6|118663.6|118764.5|118664.5|118750.4|118650.4|47
1640308200000|2021-12-24 01:10:00|118763.1|118663.1|118783.4|118683.4|118783.5|118683.5|118736.4|118636.4|88
1640308500000|2021-12-24 01:15:00|118782.9|118682.9|118812.5|118712.5|118814.1|118714.1|118780.9|118680.9|65
1640308800000|2021-12-24 01:20:00|118812.4|118712.4|118875|118775|118948.4|118806.3|118812.4|118712.4|224
1640309100000|2021-12-24 01:25:00|118875.4|118775.4|118932|118832|118991.5|118837.7|118875|118775|233
1640309400000|2021-12-24 01:30:00|118932.4|118832.4|118903.4|118803.4|118932.4|118832.4|118897.6|118797.6|61
1640309700000|2021-12-24 01:35:00|118901.5|118801.5|118868.1|118768.1|118912.4|118812.4|118865.6|118765.6|73
1640310000000|2021-12-24 01:40:00|118871.5|118771.5|118855|118755|118879.7|118779.7|118843.5|118743.5|55
1640310300000|2021-12-24 01:45:00|118855.5|118755.5|118835.6|118735.6|118856.7|118756.7|118827.6|118727.6|59
1640310600000|2021-12-24 01:50:00|118835.1|118735.1|118853.5|118753.5|118855.5|118755.5|118833.1|118733.1|29
1640310900000|2021-12-24 01:55:00|118848.6|118748.6|118820.5|118720.5|118854.5|118754.5|118818.5|118718.5|70
1640311200000|2021-12-24 02:00:00|118821.5|118721.5|118803.5|118703.5|118829.5|118729.5|118777.4|118677.4|71
1640311500000|2021-12-24 02:05:00|118808.5|118708.5|118788.5|118688.5|118808.5|118708.5|118751.2|118651.2|76
1640311800000|2021-12-24 02:10:00|118786.5|118686.5|118780.5|118680.5|118788.5|118688.5|118772|118672|27
1640312100000|2021-12-24 02:15:00|118782.4|118682.4|118755|118655|118803.4|118686.5|118724.6|118598.7|96
1640312400000|2021-12-24 02:20:00|118749.6|118649.6|118765.5|118665.5|118796.8|118696.8|118749.1|118649.1|96
1640312700000|2021-12-24 02:25:00|118763.1|118663.1|118757|118657|118775.6|118675.6|118752|118652|41
1640313000000|2021-12-24 02:30:00|118757.1|118657.1|118715|118615|118757.1|118657.1|118703.5|118603.5|65
1640313300000|2021-12-24 02:35:00|118713.5|118613.5|118713.5|118613.5|118724.5|118624.5|118710.9|118610.9|22
1640313600000|2021-12-24 02:40:00|118718.8|118618.8|118678.4|118578.4|118719.1|118619.1|118678.2|118578.2|58
1640313900000|2021-12-24 02:45:00|118676.1|118576.1|118690.1|118590.1|118703.2|118603.2|118667.5|118567.5|63
1640314200000|2021-12-24 02:50:00|118689.3|118589.3|118695|118595|118699.1|118599.1|118680.8|118580.8|70
1640314500000|2021-12-24 02:55:00|118696.1|118596.1|118713.6|118613.6|118714.1|118614.1|118695|118595|19
1640314800000|2021-12-24 03:00:00|118713.1|118613.1|118691.8|118591.8|118714.9|118614.9|118683.5|118583.5|64
1640315100000|2021-12-24 03:05:00|118691.4|118591.4|118702.7|118602.7|118704.3|118604.3|118678.5|118578.5|69
1640315400000|2021-12-24 03:10:00|118699.9|118599.9|118715.5|118615.5|118724.5|118624.5|118699.9|118599.9|49
1640315700000|2021-12-24 03:15:00|118711.5|118611.5|118721.9|118621.9|118723.4|118623.4|118711.5|118611.5|24
1640316000000|2021-12-24 03:20:00|118713|118613|118706.5|118606.5|118713|118613|118704.5|118604.5|29
1640316300000|2021-12-24 03:25:00|118710.5|118610.5|118698.9|118598.9|118711.5|118611.5|118692.4|118592.4|30
1640316600000|2021-12-24 03:30:00|118696|118596|118712.4|118612.4|118712.4|118612.4|118691.5|118591.5|52
1640316900000|2021-12-24 03:35:00|118711.9|118611.9|118712.4|118612.4|118715|118615|118710.9|118610.9|19
1640317200000|2021-12-24 03:40:00|118709.1|118609.1|118750.5|118650.5|118820|118677.3|118708.5|118608.5|54
1640317500000|2021-12-24 03:45:00|118752.5|118652.5|118723.9|118623.9|118752.5|118652.5|118719.9|118619.9|20
1640317800000|2021-12-24 03:50:00|118730.5|118630.5|118730.7|118630.7|118733.3|118633.3|118729.5|118629.5|15
1640318100000|2021-12-24 03:55:00|118732.3|118632.3|118733.3|118633.3|118733.3|118633.3|118730.7|118630.7|16
1640318400000|2021-12-24 04:00:00|118732.7|118632.7|118732.5|118632.5|118733.3|118633.3|118729.5|118629.5|29
1640318700000|2021-12-24 04:05:00|118729.5|118629.5|118715.7|118615.7|118729.5|118629.5|118711.5|118611.5|26
1640319000000|2021-12-24 04:10:00|118711.5|118611.5|118711.5|118611.5|118716.7|118616.7|118707.5|118607.5|46
1640319300000|2021-12-24 04:15:00|118713.5|118613.5|118715.5|118615.5|118715.5|118615.5|118689.9|118589.9|43
1640319600000|2021-12-24 04:20:00|118705.5|118605.5|118685.5|118585.5|118705.5|118605.5|118683.5|118583.5|45
1640319900000|2021-12-24 04:25:00|118681.5|118581.5|118627.1|118527.1|118681.5|118581.5|118623|118523|48
1640320200000|2021-12-24 04:30:00|118626.4|118526.4|118623.5|118523.5|118651|118551|118623.5|118523.5|58
1640320500000|2021-12-24 04:35:00|118623|118523|118660.5|118560.5|118670.5|118570.5|118618.5|118518.5|52
1640320800000|2021-12-24 04:40:00|118657.5|118557.5|118677.9|118577.9|118690.5|118590.5|118652.5|118552.5|38
1640321100000|2021-12-24 04:45:00|118672.9|118572.9|118677.9|118577.9|118687.9|118587.9|118667.9|118567.9|13
1640321400000|2021-12-24 04:50:00|118683.3|118583.3|118678.9|118578.9|118700.9|118600.9|118678.9|118578.9|11
1640321700000|2021-12-24 04:55:00|118680.9|118580.9|118635|118535|118680.9|118580.9|118635|118535|34
1640322000000|2021-12-24 05:00:00|118637.4|118537.4|118658.9|118558.9|118673.5|118573.5|118637.4|118537.4|69
1640322300000|2021-12-24 05:05:00|118658.5|118558.5|118659.5|118559.5|118691.5|118591.5|118656.9|118556.9|56
1640322600000|2021-12-24 05:10:00|118659.7|118559.7|118654.7|118554.7|118659.7|118559.7|118653.5|118553.5|19
1640322900000|2021-12-24 05:15:00|118655.5|118555.5|118659.5|118559.5|118659.5|118559.5|118638.5|118538.5|30
1640323200000|2021-12-24 05:20:00|118661.5|118561.5|118665|118565|118678.5|118578.5|118659.5|118559.5|35
1640323500000|2021-12-24 05:25:00|118656|118556|118738.5|118538.5|118739|118564|118644.5|118512|65
1640323800000|2021-12-24 05:30:00|118741.5|118541.5|118699.3|118599.3|118772.5|118599.3|118666|118521|38
1640324100000|2021-12-24 05:35:00|118697.7|118597.7|118693.7|118593.7|118698.3|118598.3|118691.5|118591.5|12
1640324400000|2021-12-24 05:40:00|118694.5|118594.5|118698.7|118598.7|118725.7|118625.7|118694.5|118594.5|42
1640324700000|2021-12-24 05:45:00|118697.5|118597.5|118720.3|118620.3|118720.3|118620.3|118688.9|118588.9|41
1640325000000|2021-12-24 05:50:00|118718.7|118618.7|118728.9|118628.9|118738.5|118638.5|118706.7|118606.7|25
1640325300000|2021-12-24 05:55:00|118726.5|118626.5|118708.5|118608.5|118732.5|118632.5|118701.5|118601.5|64
1640325600000|2021-12-24 06:00:00|118706.5|118606.5|118713.7|118613.7|118721.5|118621.5|118685.5|118585.5|60
1640325900000|2021-12-24 06:05:00|118711.5|118611.5|118741.5|118641.5|118753.7|118653.7|118708.1|118608.1|86
1640326200000|2021-12-24 06:10:00|118743.5|118643.5|118750.7|118650.7|118760.6|118660.6|118732.9|118632.9|40
1640326500000|2021-12-24 06:15:00|118752.5|118652.5|118763.5|118663.5|118785.9|118685.9|118749.4|118649.4|75
1640326800000|2021-12-24 06:20:00|118762.5|118662.5|118782.5|118682.5|118805.9|118705.9|118762.5|118662.5|58
1640327100000|2021-12-24 06:25:00|118782.1|118682.1|118742.4|118642.4|118816.5|118716.5|118717.5|118617.5|123
1640327400000|2021-12-24 06:30:00|118740.5|118640.5|118748|118648|118766.7|118666.7|118728|118628|38
1640327700000|2021-12-24 06:35:00|118748.4|118648.4|118747.7|118647.7|118868.4|118668.4|118747.7|118615|26
1640328000000|2021-12-24 06:40:00|118742.5|118642.5|118750.3|118650.3|118796.9|118650.3|118728.9|118581|27
1640328300000|2021-12-24 06:45:00|118752.7|118652.7|118745.9|118645.9|118762.1|118662.1|118745.9|118645.9|9
1640328600000|2021-12-24 06:50:00|118755.3|118655.3|118755.3|118655.3|118772.5|118672.5|118740.9|118640.9|10
1640328900000|2021-12-24 06:55:00|118760.3|118660.3|118815.3|118615.3|118815.3|118665.3|118760.3|118615.3|3
1640329200000|2021-12-24 07:00:00|118765.3|118665.3|118792.9|118692.9|118894|118694|118765.3|118631.1|7
1640329500000|2021-12-24 07:05:00|118785.9|118685.9|118760|118660|118840|118685.9|118760|118615|21
1640329800000|2021-12-24 07:10:00|118751|118651|118759|118659|118759|118659|118751|118651|15
1640330100000|2021-12-24 07:15:00|118758.6|118658.6|118756.6|118656.6|118759|118659|118748.6|118648.6|51
1640330400000|2021-12-24 07:20:00|118756.1|118656.1|118856|118656|118856|118693.1|118755.6|118639|37
1640330700000|2021-12-24 07:25:00|118790|118690|118771.4|118671.4|118857|118691|118771.4|118657|21
1640331000000|2021-12-24 07:30:00|118771.9|118671.9|118754.9|118654.9|118771.9|118671.9|118754.9|118654.9|11
1640331600000|2021-12-24 07:40:00|118739.9|118639.9|118739.5|118639.5|118750.5|118650.5|118739|118639|6
1640331900000|2021-12-24 07:45:00|118738.9|118638.9|118770.1|118670.1|118779.2|118679.2|118738.9|118638.9|14
1640332200000|2021-12-24 07:50:00|118759.6|118659.6|118813|118613|118814.4|118685|118758.9|118612|17
1640332500000|2021-12-24 07:55:00|118814|118614|118760.1|118660.1|118816|118660.1|118747|118610|13
1640332800000|2021-12-24 08:00:00|118768|118668|118762|118662|118768|118668|118762|118662|2
1640333100000|2021-12-24 08:05:00|118760.1|118660.1|118749.3|118649.3|118760.1|118660.1|118749.3|118649.3|2
1640333400000|2021-12-24 08:10:00|118757.7|118657.7|118768|118668|118768|118668|118748.5|118648.5|15
1640333700000|2021-12-24 08:15:00|118760.1|118660.1|118803|118603|118815|118660.1|118760|118602.4|7
1640334000000|2021-12-24 08:20:00|118814.4|118614.4|118819.2|118619.2|118821.5|118695|118791.1|118605|13
1640334300000|2021-12-24 08:25:00|118756.7|118656.7|118755.1|118655.1|118756.7|118656.7|118755.1|118655.1|2
1640334600000|2021-12-24 08:30:00|118754.3|118654.3|118817.5|118617.5|118817.5|118655.1|118754.3|118599.5|16
1640334900000|2021-12-24 08:35:00|118818|118618|118811.9|118611.9|118818|118618|118811.7|118611.7|7
1640335500000|2021-12-24 08:45:00|118815|118615|118817.8|118617.8|118822.3|118622.3|118815|118615|3
1640335800000|2021-12-24 08:50:00|118819.7|118619.7|118824.5|118624.5|118824.5|118624.5|118819.6|118619.6|4
1640336400000|2021-12-24 09:00:00|118820.5|118620.5|118820.5|118620.5|118820.5|118620.5|118820.5|118620.5|1
1640336700000|2021-12-24 09:05:00|118820.6|118620.6|118820.6|118620.6|118820.6|118620.6|118815.5|118615.5|4
1640337600000|2021-12-24 09:20:00|118821.6|118621.6|118832|118632|118845|118645|118821.6|118621.6|6
1640337900000|2021-12-24 09:25:00|118834|118634|118789.1|118689.1|118834.5|118689.1|118789.1|118634|3
1640338800000|2021-12-24 09:40:00|118789|118689|118789.1|118689.1|118789.1|118689.1|118789|118689|2
1640339100000|2021-12-24 09:45:00|118779.1|118679.1|118779|118679|118779.1|118679.1|118774|118674|5
1640340000000|2021-12-24 10:00:00|118784|118684|118834.1|118634.1|118834.1|118684|118784|118634.1|2
1640340300000|2021-12-24 10:05:00|118829|118629|118824.1|118624.1|118829|118629|118824.1|118624.1|3
1640340900000|2021-12-24 10:15:00|118814|118614|118809|118609|118814|118614|118809|118609|2
1640342100000|2021-12-24 10:35:00|118814|118614|118814|118614|118814|118614|118814|118614|1
1640342400000|2021-12-24 10:40:00|118764.1|118664.1|118764.1|118664.1|118764.1|118664.1|118764.1|118664.1|1
1640343000000|2021-12-24 10:50:00|118765.1|118665.1|118784.1|118684.1|118784.1|118684.1|118764|118664|7
1640343600000|2021-12-24 11:00:00|118834.1|118634.1|118834.1|118634.1|118834.1|118634.1|118834.1|118634.1|1
1640343900000|2021-12-24 11:05:00|118835|118635|118830.1|118630.1|118835|118635|118827.7|118627.7|5
1640344800000|2021-12-24 11:20:00|118832.3|118632.3|118832.3|118632.3|118832.3|118632.3|118832.3|118632.3|1
1640345700000|2021-12-24 11:35:00|118830.7|118630.7|118830.7|118630.7|118830.7|118630.7|118830.7|118630.7|1
1640346600000|2021-12-24 11:50:00|118828.1|118628.1|118825.7|118625.7|118828.1|118628.1|118825.7|118625.7|2
1640347200000|2021-12-24 12:00:00|118820.7|118620.7|118820.7|118620.7|118820.7|118620.7|118820.7|118620.7|1
1640347800000|2021-12-24 12:10:00|118819.3|118619.3|118819.3|118619.3|118819.3|118619.3|118819.3|118619.3|1
1640348100000|2021-12-24 12:15:00|118820.3|118620.3|118820.3|118620.3|118820.3|118620.3|118820.3|118620.3|1
1640348400000|2021-12-24 12:20:00|118823.1|118623.1|118823.1|118623.1|118823.1|118623.1|118823.1|118623.1|1
1640348700000|2021-12-24 12:25:00|118835|118635|118851.1|118651.1|118851.1|118651.1|118835|118635|8
1640349600000|2021-12-24 12:40:00|118855|118655|118855|118655|118855|118655|118855|118655|1
1640350800000|2021-12-24 13:00:00|118865.1|118665.1|118865.1|118665.1|118865.1|118665.1|118855|118655|4
1640351700000|2021-12-24 13:15:00|118870.5|118670.5|118875|118675|118875|118675|118870.5|118670.5|2
1640352000000|2021-12-24 13:20:00|118840.1|118740.1|118840.1|118740.1|118840.1|118740.1|118840.1|118740.1|1
1640352900000|2021-12-24 13:35:00|118838.7|118738.7|118875|118675|118881.9|118738.7|118833|118673.2|10
1640354400000|2021-12-24 14:00:00|118875.1|118675.1|118875.1|118675.1|118875.1|118675.1|118874|118674|3
1640355600000|2021-12-24 14:20:00|118862.5|118662.5|118875.1|118675.1|118875.1|118675.1|118862.5|118662.5|2
1640355900000|2021-12-24 14:25:00|118873.5|118673.5|118875|118675|118875|118675|118873.5|118673.5|2
1640356200000|2021-12-24 14:30:00|118873.5|118673.5|118875|118675|118875|118675|118873.5|118673.5|2
1640357700000|2021-12-24 14:55:00|118874|118674|118875|118675|118875|118675|118866.3|118666.3|3
1640358000000|2021-12-24 15:00:00|118874.5|118674.5|118875|118675|118875|118675|118874.5|118674.5|2
1640358300000|2021-12-24 15:05:00|118872.7|118672.7|118866.9|118666.9|118872.7|118672.7|118866.9|118666.9|9
1640358900000|2021-12-24 15:15:00|118875|118675|118875|118675|118875|118675|118875|118675|1
1640359200000|2021-12-24 15:20:00|118874|118674|118866.9|118666.9|118874|118674|118866.9|118666.9|2
1640359800000|2021-12-24 15:30:00|118861.3|118661.3|118861.3|118661.3|118861.3|118661.3|118861.3|118661.3|1
1640360400000|2021-12-24 15:40:00|118872.3|118672.3|118866.9|118666.9|118872.3|118672.3|118865.1|118665.1|6
1640361600000|2021-12-24 16:00:00|118846.9|118646.9|118846.9|118646.9|118846.9|118646.9|118846.9|118646.9|1
1640366100000|2021-12-24 17:15:00|118858.7|118658.7|118878.7|118678.7|118878.7|118678.7|118858.7|118658.7|4
1640367000000|2021-12-24 17:30:00|118860.2|118660.2|118860.2|118660.2|118860.2|118660.2|118860.2|118660.2|1
1640368200000|2021-12-24 17:50:00|118858.9|118658.9|118860.2|118660.2|118860.2|118660.2|118858.9|118658.9|2
1640374200000|2021-12-24 19:30:00|118852|118554|118852|118554|118852|118554|118852|118554|1
1640376000000|2021-12-24 20:00:00|118844.6|118553|118844.6|118644.6|118844.6|118644.6|118844.6|118553|2
1640377800000|2021-12-24 20:30:00|118842.6|118642.6|118842.6|118642.6|118842.6|118642.6|118842.6|118642.6|1
1640563200000|2021-12-27 00:00:00|118887.5|118552.5|118830|118630|118953.5|118698|118825|118552.5|196
1640563500000|2021-12-27 00:05:00|118828|118628|118856.1|118656.1|118856.1|118656.1|118799.5|118599.5|154
1640563800000|2021-12-27 00:10:00|118857.1|118657.1|118829|118729|118881|118741|118793|118655|36
1640564100000|2021-12-27 00:15:00|118832|118732|118854.6|118654.6|118860.1|118735.6|118790|118642|96
1640564400000|2021-12-27 00:20:00|118845|118645|118680|118580|118850.5|118650.5|118680|118519.9|200
1640564700000|2021-12-27 00:25:00|118678.5|118578.5|118680.7|118580.7|118704.5|118604.5|118668.5|118568.5|107
1640565000000|2021-12-27 00:30:00|118681.5|118581.5|118741.1|118641.1|118741.1|118641.1|118681.5|118581.5|93
1640565300000|2021-12-27 00:35:00|118792.1|118592.1|118763.5|118663.5|118800.6|118689|118752|118592.1|73
1640565600000|2021-12-27 00:40:00|118764.5|118664.5|118753.5|118653.5|118764.5|118664.5|118728.5|118628.5|112
1640565900000|2021-12-27 00:45:00|118753|118653|118761.5|118661.5|118785.5|118685.5|118746.1|118646.1|66
1640566200000|2021-12-27 00:50:00|118765|118665|118758.5|118658.5|118767|118667|118747|118647|148
1640566500000|2021-12-27 00:55:00|118755|118655|118753|118653|118763.4|118663.4|118733|118633|106
1640566800000|2021-12-27 01:00:00|118752.4|118652.4|118757.4|118657.4|118777.1|118677.1|118749.4|118649.4|97
1640567100000|2021-12-27 01:05:00|118755.5|118655.5|118688|118588|118759.5|118659.5|118687|118587|161
1640567400000|2021-12-27 01:10:00|118688.4|118588.4|118717.5|118617.5|118728.1|118628.1|118686.6|118586.6|137
1640567700000|2021-12-27 01:15:00|118718.1|118618.1|118717.9|118617.9|118728.9|118628.9|118708.1|118608.1|139
1640568000000|2021-12-27 01:20:00|118715.9|118615.9|118715|118615|118725|118625|118712.5|118612.5|96
1640568300000|2021-12-27 01:25:00|118715.5|118615.5|118699.1|118599.1|118718|118618|118677.4|118577.4|83
1640568600000|2021-12-27 01:30:00|118699.5|118599.5|118726|118626|118732|118632|118687|118587|142
1640568900000|2021-12-27 01:35:00|118723.4|118623.4|118723.1|118623.1|118727.4|118627.4|118705|118605|144
1640569200000|2021-12-27 01:40:00|118717.4|118617.4|118708.4|118608.4|118723|118623|118700.1|118600.1|121
1640569500000|2021-12-27 01:45:00|118708|118608|118707|118607|118718.5|118618.5|118673|118573|106
1640569800000|2021-12-27 01:50:00|118704.5|118604.5|118705|118605|118715|118615|118682.5|118582.5|105
1640570100000|2021-12-27 01:55:00|118705.5|118605.5|118697.4|118597.4|118717.4|118617.4|118697.4|118597.4|100
1640570400000|2021-12-27 02:00:00|118698|118598|118717.5|118617.5|118722.1|118622.1|118694.1|118594.1|45
1640570700000|2021-12-27 02:05:00|118719.1|118619.1|118724.1|118624.1|118724.1|118624.1|118705|118605|120
1640571000000|2021-12-27 02:10:00|118723.5|118623.5|118710.5|118610.5|118725.5|118625.5|118708|118608|109
1640571300000|2021-12-27 02:15:00|118708.6|118608.6|118703.9|118603.9|118719.5|118619.5|118696.4|118596.4|87
1640571600000|2021-12-27 02:20:00|118707.4|118607.4|118712|118612|118718.1|118618.1|118703.5|118603.5|67
1640571900000|2021-12-27 02:25:00|118708.6|118608.6|118697.4|118597.4|118708.6|118608.6|118678|118578|90
1640572200000|2021-12-27 02:30:00|118698|118598|118703|118603|118703.4|118603.4|118692.8|118592.8|45
1640572500000|2021-12-27 02:35:00|118702.4|118602.4|118693.1|118593.1|118711.5|118611.5|118692.5|118592.5|43
1640572800000|2021-12-27 02:40:00|118690.9|118590.9|118684.1|118584.1|118693.1|118593.1|118665.9|118565.9|59
1640573100000|2021-12-27 02:45:00|118680.5|118580.5|118683.5|118583.5|118688.5|118588.5|118655.5|118555.5|78
1640573400000|2021-12-27 02:50:00|118687.4|118587.4|118720.5|118620.5|118722.5|118622.5|118687.4|118587.4|56
1640573700000|2021-12-27 02:55:00|118719.1|118619.1|118668|118568|118723.1|118623.1|118668|118568|74
1640574000000|2021-12-27 03:00:00|118671.5|118571.5|118663.4|118563.4|118674.5|118574.5|118645.9|118545.9|98
1640574300000|2021-12-27 03:05:00|118664.5|118564.5|118668|118568|118685.1|118585.1|118664.5|118564.5|51
1640574600000|2021-12-27 03:10:00|118671.5|118571.5|118666.6|118566.6|118677.4|118577.4|118664.5|118564.5|52
1640574900000|2021-12-27 03:15:00|118666.7|118566.7|118662.1|118562.1|118672.7|118572.7|118655.5|118555.5|93
1640575200000|2021-12-27 03:20:00|118662.2|118562.2|118676.7|118576.7|118676.7|118576.7|118662.1|118562.1|34
1640575500000|2021-12-27 03:25:00|118677.2|118577.2|118677.4|118577.4|118678|118578|118673.1|118573.1|34
1640575800000|2021-12-27 03:30:00|118677.7|118577.7|118663.6|118563.6|118677.7|118577.7|118658|118558|31
1640576100000|2021-12-27 03:35:00|118661.6|118561.6|118658.1|118558.1|118663.6|118563.6|118650|118550|57
1640576400000|2021-12-27 03:40:00|118658.6|118558.6|118669|118569|118670.1|118570.1|118658.6|118558.6|43
1640576700000|2021-12-27 03:45:00|118673.9|118573.9|118683.1|118583.1|118687.4|118587.4|118671.9|118571.9|25
1640577000000|2021-12-27 03:50:00|118683.4|118583.4|118704.1|118604.1|118712.1|118612.1|118683.1|118583.1|54
1640577300000|2021-12-27 03:55:00|118695.1|118595.1|118694.5|118594.5|118702.1|118602.1|118694.1|118594.1|49
1640577600000|2021-12-27 04:00:00|118695|118595|118702.4|118602.4|118714.5|118614.5|118694.5|118594.5|95
1640577900000|2021-12-27 04:05:00|118702.7|118602.7|118700.1|118600.1|118715|118615|118690.3|118590.3|104
1640578200000|2021-12-27 04:10:00|118699.6|118599.6|118712.1|118612.1|118714.5|118614.5|118695|118595|62
1640578500000|2021-12-27 04:15:00|118712.5|118612.5|118714.5|118614.5|118717.5|118617.5|118709.5|118609.5|20
1640578800000|2021-12-27 04:20:00|118712.5|118612.5|118728.1|118628.1|118728.1|118628.1|118709.5|118609.5|17
1640579100000|2021-12-27 04:25:00|118731.5|118631.5|118714.1|118614.1|118732.7|118632.7|118711.4|118611.4|20
1640579400000|2021-12-27 04:30:00|118715.1|118615.1|118721.6|118621.6|118722.1|118622.1|118710|118610|94
1640579700000|2021-12-27 04:35:00|118722.1|118622.1|118721.5|118621.5|118724.1|118624.1|118710.4|118610.4|60
1640580000000|2021-12-27 04:40:00|118721|118621|118730|118630|118732.5|118632.5|118716.9|118616.9|54
1640580300000|2021-12-27 04:45:00|118735|118635|118759|118659|118759.4|118659.4|118735|118635|84
1640580600000|2021-12-27 04:50:00|118758.4|118658.4|118732.4|118632.4|118765|118665|118728|118628|96
1640580900000|2021-12-27 04:55:00|118732|118632|118737.1|118637.1|118754.1|118654.1|118723.9|118623.9|122
1640581200000|2021-12-27 05:00:00|118746.5|118646.5|118761.1|118661.1|118762|118662|118726.4|118626.4|88
1640581500000|2021-12-27 05:05:00|118761|118661|118761.4|118661.4|118768.5|118668.5|118755|118655|45
1640581800000|2021-12-27 05:10:00|118761|118661|118756.1|118656.1|118767.7|118667.7|118756.1|118656.1|39
1640582100000|2021-12-27 05:15:00|118758.5|118658.5|118758.5|118658.5|118760.5|118660.5|118755.5|118655.5|34
1640582400000|2021-12-27 05:20:00|118762.1|118662.1|118735|118635|118762.5|118662.5|118731.4|118631.4|63
1640582700000|2021-12-27 05:25:00|118739.1|118639.1|118732.1|118632.1|118748.1|118648.1|118732.1|118632.1|79
1640583000000|2021-12-27 05:30:00|118733.1|118633.1|118736.1|118636.1|118738.5|118638.5|118732.1|118632.1|43
1640583300000|2021-12-27 05:35:00|118736.5|118636.5|118733.5|118633.5|118757.1|118657.1|118732.5|118632.5|117
1640583600000|2021-12-27 05:40:00|118734.5|118634.5|118728.6|118628.6|118737.1|118637.1|118721.2|118621.2|151
1640583900000|2021-12-27 05:45:00|118731|118631|118709|118609|118731|118631|118695|118595|92
1640584200000|2021-12-27 05:50:00|118709.6|118609.6|118732.6|118632.6|118732.6|118632.6|118709|118609|69
1640584500000|2021-12-27 05:55:00|118732.1|118632.1|118735|118635|118739.8|118639.8|118728.8|118628.8|44
1640584800000|2021-12-27 06:00:00|118737.5|118637.5|118731.1|118631.1|118738.9|118638.9|118721.4|118621.4|95
1640585100000|2021-12-27 06:05:00|118734.5|118634.5|118763.4|118663.4|118765|118665|118734.5|118634.5|72
1640585400000|2021-12-27 06:10:00|118762.4|118662.4|118792|118692|118793.6|118693.6|118762.4|118662.4|92
1640585700000|2021-12-27 06:15:00|118794.1|118694.1|118775|118675|118794.1|118694.1|118771.1|118671.1|129
1640586000000|2021-12-27 06:20:00|118772.1|118672.1|118792.4|118692.4|118816.7|118716.7|118767.5|118667.5|129
1640586300000|2021-12-27 06:25:00|118794.1|118694.1|118816.4|118716.4|118835|118735|118786.5|118686.5|125
1640586600000|2021-12-27 06:30:00|118817|118717|118826.1|118726.1|118826.1|118726.1|118806.5|118706.5|53
1640586900000|2021-12-27 06:35:00|118826.5|118726.5|118783.7|118683.7|118826.5|118726.5|118781.6|118681.6|20
1640587200000|2021-12-27 06:40:00|118777|118677|118775.1|118675.1|118777|118677|118773.5|118673.5|3
1640587500000|2021-12-27 06:45:00|118782.5|118682.5|118774.5|118674.5|118788|118688|118774.5|118674.5|17
1640587800000|2021-12-27 06:50:00|118775.5|118675.5|118774.5|118674.5|118775.5|118675.5|118770.5|118670.5|4
1640588100000|2021-12-27 06:55:00|118776.7|118676.7|118808|118708|118808|118708|118768.5|118668.5|31
1640588400000|2021-12-27 07:00:00|118805.1|118705.1|118804.5|118704.5|118815|118715|118793.7|118693.7|14
1640588700000|2021-12-27 07:05:00|118806.5|118706.5|118806.5|118706.5|118806.5|118706.5|118806.5|118706.5|1
1640589000000|2021-12-27 07:10:00|118798.5|118698.5|118793.7|118693.7|118805|118705|118788.5|118688.5|10
1640589300000|2021-12-27 07:15:00|118788.5|118688.5|118806.7|118706.7|118811.5|118711.5|118788.5|118688.5|9
1640589600000|2021-12-27 07:20:00|118798.5|118698.5|118794.7|118694.7|118798.5|118698.5|118794.7|118694.7|3
1640589900000|2021-12-27 07:25:00|118795.3|118695.3|118793.9|118693.9|118795.3|118695.3|118793.9|118693.9|2
1640590200000|2021-12-27 07:30:00|118795.5|118695.5|118824.5|118724.5|118831.5|118731.5|118794.7|118694.7|20
1640590500000|2021-12-27 07:35:00|118823.5|118723.5|118817.5|118717.5|118831.1|118731.1|118808.1|118708.1|31
1640590800000|2021-12-27 07:40:00|118815.3|118715.3|118817.1|118717.1|118825.3|118725.3|118808.9|118708.9|28
1640591100000|2021-12-27 07:45:00|118823.6|118723.6|118818.5|118718.5|118825.5|118725.5|118815|118715|13
1640591400000|2021-12-27 07:50:00|118820.4|118720.4|118813.5|118713.5|118820.4|118720.4|118808.5|118708.5|10
1640591700000|2021-12-27 07:55:00|118815.5|118715.5|118807.4|118707.4|118815.5|118715.5|118807.4|118707.4|19
1640592000000|2021-12-27 08:00:00|118807.9|118707.9|118807|118707|118808|118708|118806.4|118706.4|8
1640592300000|2021-12-27 08:05:00|118807.5|118707.5|118786.5|118686.5|118807.5|118707.5|118783.5|118683.5|29
1640592600000|2021-12-27 08:10:00|118786.4|118686.4|118772.4|118672.4|118789.4|118689.4|118769.1|118669.1|24
1640592900000|2021-12-27 08:15:00|118775.4|118675.4|118787.6|118687.6|118788.5|118688.5|118768.1|118668.1|251
1640593200000|2021-12-27 08:20:00|118788.1|118688.1|118777.1|118677.1|118788.1|118688.1|118773.6|118673.6|60
1640593500000|2021-12-27 08:25:00|118777.6|118677.6|118773.5|118673.5|118778.8|118678.8|118766.7|118666.7|31
1640593800000|2021-12-27 08:30:00|118773|118673|118789|118589|118797.8|118684.2|118750|118588.1|85
1640594100000|2021-12-27 08:35:00|118788.5|118588.5|118758|118658|118789|118659.6|118732.5|118588|43
1640594400000|2021-12-27 08:40:00|118757.5|118657.5|118770.1|118670.1|118773.1|118673.1|118756.1|118656.1|67
1640594700000|2021-12-27 08:45:00|118769.5|118669.5|118814.9|118714.9|118815.1|118715.1|118769.5|118669.5|79
1640595000000|2021-12-27 08:50:00|118810.5|118710.5|118838.3|118638.3|118840.1|118710.5|118767.5|118618.7|51
1640595300000|2021-12-27 08:55:00|118799.1|118699.1|118862.5|118762.5|118871.4|118771.4|118789.1|118637.7|84
1640595600000|2021-12-27 09:00:00|118861.8|118761.8|118876|118776|118886.4|118786.4|118861.5|118761.5|26
1640595900000|2021-12-27 09:05:00|118873.2|118773.2|118878.3|118778.3|118891.4|118791.4|118868|118768|18
1640596200000|2021-12-27 09:10:00|118882.5|118782.5|118878.3|118778.3|118882.5|118782.5|118878.3|118778.3|2
1640596500000|2021-12-27 09:15:00|118879.9|118779.9|118899.3|118799.3|118951.4|118800.8|118878.6|118745.4|29
1640596800000|2021-12-27 09:20:00|118898.8|118798.8|118936.6|118736.6|118936.6|118798.8|118877.8|118732.8|28
1640597100000|2021-12-27 09:25:00|118937.1|118737.1|118899.8|118799.8|118950.4|118799.8|118899.8|118737.1|10
1640597400000|2021-12-27 09:30:00|118899.3|118799.3|118901.3|118801.3|118907.3|118807.3|118883.4|118783.4|22
1640597700000|2021-12-27 09:35:00|118900.8|118800.8|118911|118811|118928.4|118828.4|118900.8|118800.8|27
1640598000000|2021-12-27 09:40:00|118910|118810|118896.1|118796.1|118917.8|118817.8|118895.6|118795.6|23
1640598300000|2021-12-27 09:45:00|118896.6|118796.6|118933.8|118733.8|118937.9|118798.3|118895.4|118731|31
1640598600000|2021-12-27 09:50:00|118940.1|118740.1|118943.8|118743.8|118943.8|118743.8|118940.1|118740.1|2
1640598900000|2021-12-27 09:55:00|118944.8|118744.8|118871.4|118771.4|118949.8|118798.8|118850.9|118744.8|25
1640599200000|2021-12-27 10:00:00|118870.9|118770.9|118885|118785|118885|118785|118865|118765|6
1640599500000|2021-12-27 10:05:00|118885.5|118785.5|118885.5|118785.5|118885.5|118785.5|118885.5|118785.5|1
1640599800000|2021-12-27 10:10:00|118884|118784|118928.5|118728.5|118929.5|118784|118863.5|118719.5|51
1640600100000|2021-12-27 10:15:00|118929|118729|118929.5|118729.5|118930|118730|118929|118729|7
1640600400000|2021-12-27 10:20:00|118930|118730|118916|118716|118930|118730|118916|118716|19
1640600700000|2021-12-27 10:25:00|118916.5|118716.5|118913.5|118713.5|118916.5|118716.5|118913.5|118713.5|17
1640601000000|2021-12-27 10:30:00|118913|118713|118912.5|118712.5|118914|118714|118912.5|118712.5|6
1640601900000|2021-12-27 10:45:00|118911|118711|118912.5|118712.5|118912.5|118712.5|118911|118711|3
1640602500000|2021-12-27 10:55:00|118912|118712|118910|118710|118912|118712|118907|118707|6
1640602800000|2021-12-27 11:00:00|118911.5|118711.5|118906|118706|118911.5|118711.5|118905.5|118705.5|13
1640603100000|2021-12-27 11:05:00|118907|118707|118908|118708|118908.5|118708.5|118907|118707|4
1640603700000|2021-12-27 11:15:00|118902.5|118702.5|118887|118687|118902.5|118702.5|118886.5|118686.5|43
1640604000000|2021-12-27 11:20:00|118887.5|118687.5|118887.5|118687.5|118887.5|118687.5|118887.5|118687.5|1
1640606100000|2021-12-27 11:55:00|118887|118687|118887|118687|118887|118687|118887|118687|1
1640606400000|2021-12-27 12:00:00|118876|118676|118886|118657|118886|118680.5|118874|118657|90
1640607000000|2021-12-27 12:10:00|118890|118660|118881|118681|118890|118681|118879|118660|36
1640607300000|2021-12-27 12:15:00|118879.5|118679.5|118884.5|118684.5|118885|118684.5|118877|118674|12
1640607600000|2021-12-27 12:20:00|118884|118684|118894.5|118694.5|118894.5|118694.5|118884|118684|27
1640607900000|2021-12-27 12:25:00|118885|118685|118894.5|118694.5|118903.5|118703.5|118879.5|118679.5|12
1640608200000|2021-12-27 12:30:00|118895|118695|118922|118722|118928.5|118728.5|118895|118695|85
1640608800000|2021-12-27 12:40:00|118914|118714|118863.5|118763.5|118914|118764|118843|118694.5|61
1640609100000|2021-12-27 12:45:00|118863|118763|118909|118709|118911.5|118763.5|118862.5|118709|7
1640609400000|2021-12-27 12:50:00|118909.5|118709.5|118951|118751|118982|118806|118868.5|118709.5|92
1640609700000|2021-12-27 12:55:00|118949|118749|118949|118749|119007.5|118807.5|118947.5|118747.5|39
1640610000000|2021-12-27 13:00:00|118948.5|118748.5|118952.5|118752.5|118953|118753|118943|118743|41
1640610300000|2021-12-27 13:05:00|118953|118753|118952.5|118752.5|118953|118753|118952|118752|6
1640610600000|2021-12-27 13:10:00|118955.5|118755.5|118952.5|118752.5|118955.5|118755.5|118952.5|118752.5|2
1640610900000|2021-12-27 13:15:00|118951.5|118751.5|118948.5|118748.5|118951.5|118751.5|118948|118748|12
1640611200000|2021-12-27 13:20:00|118949|118749|118958|118758|118958.5|118758.5|118948.5|118748.5|13
1640611500000|2021-12-27 13:25:00|118958.5|118758.5|118953|118753|118958.5|118758.5|118953|118753|13
1640611800000|2021-12-27 13:30:00|118953.5|118753.5|118954|118754|118954|118754|118953|118753|6
1640612100000|2021-12-27 13:35:00|118954.5|118754.5|118954|118754|118954.5|118754.5|118954|118754|2
1640613000000|2021-12-27 13:50:00|118953|118753|118953|118753|118953|118753|118953|118753|1
1640613300000|2021-12-27 13:55:00|118953.5|118753.5|118892.5|118792.5|118953.5|118798.5|118888.5|118734|16
1640614500000|2021-12-27 14:15:00|118893.5|118793.5|118950|118750|118950|118798.5|118893.5|118747|14
1640614800000|2021-12-27 14:20:00|118951.5|118751.5|118952.5|118752.5|118953|118753|118951.5|118751.5|12
1640615100000|2021-12-27 14:25:00|118951.5|118751.5|118950.5|118750.5|118951.5|118751.5|118950.5|118750.5|2
1640615400000|2021-12-27 14:30:00|118950|118750|118950.5|118750.5|118950.5|118750.5|118950|118750|2
1640615700000|2021-12-27 14:35:00|118949.5|118749.5|118936|118736|118949.5|118749.5|118936|118736|5
1640616000000|2021-12-27 14:40:00|118938|118738|118887|118787|118940.5|118789|118886.5|118733|21
1640616300000|2021-12-27 14:45:00|118886.5|118786.5|118887.5|118787.5|118887.5|118787.5|118886.5|118786.5|3
1640616600000|2021-12-27 14:50:00|118888.5|118788.5|118888.5|118788.5|118888.5|118788.5|118888.5|118788.5|1
1640616900000|2021-12-27 14:55:00|118884.5|118784.5|118884.5|118784.5|118884.5|118784.5|118884.5|118784.5|1
1640617200000|2021-12-27 15:00:00|118883.5|118783.5|118883|118783|118884|118784|118883|118783|8
1640617500000|2021-12-27 15:05:00|118888|118788|118888.5|118788.5|118889.5|118789.5|118888|118788|8
1640617800000|2021-12-27 15:10:00|118888|118788|118943.5|118743.5|118943.5|118795|118885.5|118743|22
1640618100000|2021-12-27 15:15:00|118946|118746|118950|118750|118950|118750|118946|118746|20
1640618400000|2021-12-27 15:20:00|118930|118730|118930.5|118730.5|118930.5|118730.5|118929.5|118729.5|8
1640618700000|2021-12-27 15:25:00|118930|118730|118880.5|118780.5|118931.5|118782.5|118880.5|118730|29
1640619000000|2021-12-27 15:30:00|118882|118782|118891.5|118791.5|118891.5|118791.5|118882|118782|19
1640619300000|2021-12-27 15:35:00|118896.5|118796.5|118888.5|118788.5|118896.5|118796.5|118888.5|118788.5|7
1640619600000|2021-12-27 15:40:00|118889|118789|118893|118793|118894|118794|118888.5|118788.5|13
1640619900000|2021-12-27 15:45:00|118891|118791|118861.5|118761.5|118891|118791|118853|118753|22
1640620200000|2021-12-27 15:50:00|118860.5|118760.5|118866.5|118766.5|118866.5|118766.5|118858.5|118758.5|18
1640620500000|2021-12-27 15:55:00|118867.5|118767.5|118854.5|118754.5|118872|118772|118854.5|118754.5|21
1640620800000|2021-12-27 16:00:00|118852|118752|118826|118726|118852|118752|118818.5|118718.5|33
1640621100000|2021-12-27 16:05:00|118825.5|118725.5|118824.5|118724.5|118825.5|118725.5|118824|118724|4
1640621400000|2021-12-27 16:10:00|118823.5|118723.5|118810.5|118710.5|118823.5|118723.5|118810.5|118710.5|15
1640622000000|2021-12-27 16:20:00|118811|118711|118820.5|118720.5|118820.5|118720.5|118811|118711|6
1640622300000|2021-12-27 16:25:00|118821.5|118721.5|118820|118720|118823|118723|118820|118720|7
1640622600000|2021-12-27 16:30:00|118819|118719|118816.5|118716.5|118819|118719|118816|118716|9
1640623200000|2021-12-27 16:40:00|118817|118717|118817|118717|118817|118717|118817|118717|1
1640623500000|2021-12-27 16:45:00|118818|118718|118833|118733|118834.5|118734.5|118818|118718|14
1640623800000|2021-12-27 16:50:00|118832.5|118732.5|118832.5|118732.5|118833|118733|118832.5|118732.5|3
1640624100000|2021-12-27 16:55:00|118833.5|118733.5|118840.5|118740.5|118840.5|118740.5|118833.5|118733.5|7
1640624400000|2021-12-27 17:00:00|118837.5|118737.5|118827.5|118727.5|118837.5|118737.5|118827.5|118727.5|7
1640624700000|2021-12-27 17:05:00|118827|118727|118830|118730|118830|118730|118827|118727|6
1640625000000|2021-12-27 17:10:00|118830.5|118730.5|118830|118730|118830.5|118730.5|118830|118730|2
1640625300000|2021-12-27 17:15:00|118828|118728|118825|118725|118832.5|118732.5|118825|118725|15
1640625600000|2021-12-27 17:20:00|118827|118727|118824.5|118724.5|118827|118727|118824.5|118724.5|7
1640625900000|2021-12-27 17:25:00|118825|118725|118815|118715|118825|118725|118815|118715|5
1640626200000|2021-12-27 17:30:00|118816|118716|118817|118717|118817|118717|118816|118716|6
1640626500000|2021-12-27 17:35:00|118816.5|118716.5|118815|118715|118816.5|118716.5|118813.5|118713.5|9
1640626800000|2021-12-27 17:40:00|118814.5|118714.5|118814.5|118714.5|118814.5|118714.5|118814.5|118714.5|1
1640627400000|2021-12-27 17:50:00|118815.5|118715.5|118816.5|118716.5|118816.5|118716.5|118815.5|118715.5|4
1640627700000|2021-12-27 17:55:00|118815.5|118715.5|118802|118702|118815.5|118715.5|118802|118702|19
1640628000000|2021-12-27 18:00:00|118802.5|118702.5|118801.5|118701.5|118803|118703|118801|118701|7
1640628300000|2021-12-27 18:05:00|118802.5|118702.5|118812|118712|118814|118714|118802.5|118702.5|9
1640628600000|2021-12-27 18:10:00|118811|118711|118801|118701|118811|118711|118801|118701|15
1640629800000|2021-12-27 18:30:00|118800|118700|118796.5|118696.5|118800|118700|118796|118696|9
1640630100000|2021-12-27 18:35:00|118797.5|118697.5|118796.5|118696.5|118801.5|118701.5|118796|118696|13
1640630400000|2021-12-27 18:40:00|118797.5|118697.5|118803.5|118703.5|118803.5|118703.5|118796.5|118696.5|11
1640630700000|2021-12-27 18:45:00|118803|118703|118830|118730|118830|118730|118803|118703|13
1640631000000|2021-12-27 18:50:00|118828|118728|118818.5|118718.5|118828|118728|118816.5|118716.5|17
1640631300000|2021-12-27 18:55:00|118818|118718|118812|118712|118818.5|118718.5|118812|118712|14
1640631600000|2021-12-27 19:00:00|118813|118713|118818|118718|118822|118722|118813|118713|10
1640632500000|2021-12-27 19:15:00|118820|118720|118829|118729|118829|118729|118820|118720|11
1640632800000|2021-12-27 19:20:00|118828.5|118728.5|118824|118724|118828.5|118728.5|118824|118724|7
1640633100000|2021-12-27 19:25:00|118824.5|118724.5|118826.5|118726.5|118826.5|118726.5|118824.5|118724.5|3
1640633400000|2021-12-27 19:30:00|118825.5|118725.5|118825.5|118725.5|118826|118726|118825.5|118725.5|7
1640634000000|2021-12-27 19:40:00|118826.5|118726.5|118827.5|118727.5|118827.5|118727.5|118825.5|118725.5|12
1640634300000|2021-12-27 19:45:00|118827|118727|118835.5|118735.5|118836|118736|118826|118726|9
1640634600000|2021-12-27 19:50:00|118833.5|118733.5|118833|118733|118833.5|118733.5|118832.5|118732.5|9
1640634900000|2021-12-27 19:55:00|118832.5|118732.5|118832.5|118732.5|118832.5|118732.5|118832.5|118732.5|1
1640649600000|2021-12-28 00:00:00|118820|118620|118729|118629|118836.5|118645.5|118729|118595.5|96
1640649900000|2021-12-28 00:05:00|118728|118628|118775.5|118675.5|118777.5|118677.5|118712.5|118612.5|185
1640650200000|2021-12-28 00:10:00|118774|118674|118757.4|118657.4|118776.5|118676.5|118712.5|118612.5|191
1640650500000|2021-12-28 00:15:00|118750.5|118650.5|118735|118635|118769.5|118669.5|118689.4|118589.4|239
1640650800000|2021-12-28 00:20:00|118736.1|118636.1|118716|118616|118744.1|118644.1|118695.9|118595.9|234
1640651100000|2021-12-28 00:25:00|118716.4|118616.4|118671.5|118571.5|118731.5|118631.5|118667.4|118567.4|245
1640651400000|2021-12-28 00:30:00|118670|118570|118696.4|118596.4|118718.5|118618.5|118669.4|118569.4|197
1640651700000|2021-12-28 00:35:00|118698.5|118598.5|118749|118649|118761.5|118661.5|118696.4|118596.4|159
1640652000000|2021-12-28 00:40:00|118752.5|118652.5|118741.1|118641.1|118761|118661|118734.1|118634.1|168
1640652300000|2021-12-28 00:45:00|118740.4|118640.4|118752.5|118652.5|118761.4|118661.4|118715|118615|158
1640652600000|2021-12-28 00:50:00|118748|118648|118747.5|118647.5|118752.5|118652.5|118717.5|118617.5|149
1640652900000|2021-12-28 00:55:00|118747.9|118647.9|118741.4|118641.4|118762.5|118662.5|118734.5|118634.5|110
1640653200000|2021-12-28 01:00:00|118741|118641|118764.5|118664.5|118770.6|118670.6|118741|118641|136
1640653500000|2021-12-28 01:05:00|118765|118665|118766.6|118666.6|118781.7|118681.7|118740.6|118640.6|113
1640653800000|2021-12-28 01:10:00|118764.4|118664.4|118774.5|118674.5|118790.1|118690.1|118761|118661|185
1640654100000|2021-12-28 01:15:00|118775.1|118675.1|118765|118665|118783.5|118683.5|118755|118655|129
1640654400000|2021-12-28 01:20:00|118765.9|118665.9|118758.4|118658.4|118769.3|118669.3|118753.5|118653.5|119
1640654700000|2021-12-28 01:25:00|118755.5|118655.5|118741.6|118641.6|118765|118665|118737.9|118637.9|116
1640655000000|2021-12-28 01:30:00|118739|118639|118765|118665|118776.5|118676.5|118730.5|118630.5|136
1640655300000|2021-12-28 01:35:00|118765.5|118665.5|118757|118657|118791.4|118691.4|118755.4|118655.4|120
1640655600000|2021-12-28 01:40:00|118757.6|118657.6|118765|118665|118775.5|118675.5|118745|118645|110
1640655900000|2021-12-28 01:45:00|118768.9|118668.9|118771|118671|118777.1|118677.1|118765|118665|89
1640656200000|2021-12-28 01:50:00|118773|118673|118753.5|118653.5|118781.4|118681.4|118752.5|118652.5|102
1640656500000|2021-12-28 01:55:00|118752.5|118652.5|118765|118665|118765|118665|118752.5|118652.5|119
1640656800000|2021-12-28 02:00:00|118763.4|118663.4|118778.1|118678.1|118778.1|118678.1|118754.5|118654.5|71
1640657100000|2021-12-28 02:05:00|118780.5|118680.5|118791.8|118691.8|118812.4|118712.4|118780.5|118680.5|170
1640657400000|2021-12-28 02:10:00|118791.3|118691.3|118806.9|118706.9|118806.9|118706.9|118787.4|118687.4|101
1640657700000|2021-12-28 02:15:00|118804.5|118704.5|118796.5|118696.5|118818|118718|118788.1|118688.1|95
1640658000000|2021-12-28 02:20:00|118796.1|118696.1|118810.4|118710.4|118812|118712|118795|118695|57
1640658300000|2021-12-28 02:25:00|118811|118711|118794.6|118694.6|118812|118712|118794.4|118694.4|133
1640658600000|2021-12-28 02:30:00|118794.4|118694.4|118785.5|118685.5|118795|118695|118782|118682|47
1640658900000|2021-12-28 02:35:00|118785|118685|118785.5|118685.5|118796.5|118696.5|118785|118685|65
1640659200000|2021-12-28 02:40:00|118785|118685|118785.5|118685.5|118797.5|118697.5|118785|118685|81
1640659500000|2021-12-28 02:45:00|118789.1|118689.1|118799.5|118699.5|118804.6|118704.6|118783.6|118683.6|119
1640659800000|2021-12-28 02:50:00|118799.1|118699.1|118794.6|118694.6|118803.7|118703.7|118792|118692|38
1640660100000|2021-12-28 02:55:00|118795|118695|118783.1|118683.1|118798.4|118698.4|118783.1|118683.1|52
1640660400000|2021-12-28 03:00:00|118781.7|118681.7|118795|118695|118796.5|118696.5|118771.6|118671.6|65
1640660700000|2021-12-28 03:05:00|118796.5|118696.5|118804.5|118704.5|118816.5|118716.5|118795|118695|72
1640661000000|2021-12-28 03:10:00|118806.1|118706.1|118809.1|118709.1|118816.9|118716.9|118799.1|118699.1|111
1640661300000|2021-12-28 03:15:00|118808.5|118708.5|118804.1|118704.1|118817.9|118717.9|118798.1|118698.1|88
1640661600000|2021-12-28 03:20:00|118805.5|118705.5|118794.1|118694.1|118805.5|118705.5|118787.4|118687.4|79
1640661900000|2021-12-28 03:25:00|118795.5|118695.5|118798|118698|118799|118699|118785|118685|79
1640662200000|2021-12-28 03:30:00|118797.5|118697.5|118798.1|118698.1|118798.7|118698.7|118794.1|118694.1|46
1640662500000|2021-12-28 03:35:00|118798.4|118698.4|118795.2|118695.2|118803.2|118703.2|118794.6|118694.6|65
1640662800000|2021-12-28 03:40:00|118795.4|118695.4|118802.6|118702.6|118804.1|118704.1|118782.6|118682.6|58
1640663100000|2021-12-28 03:45:00|118799.9|118699.9|118798.5|118698.5|118808.8|118708.8|118793.1|118693.1|70
1640663400000|2021-12-28 03:50:00|118799.5|118699.5|118795.4|118695.4|118803.9|118703.9|118795.4|118695.4|20
1640663700000|2021-12-28 03:55:00|118796.5|118696.5|118796.5|118696.5|118796.5|118696.5|118795.4|118695.4|49
1640664000000|2021-12-28 04:00:00|118796.4|118696.4|118815.9|118715.9|118819.1|118719.1|118795|118695|65
1640664300000|2021-12-28 04:05:00|118815.4|118715.4|118800.6|118700.6|118816.5|118716.5|118800.1|118700.1|53
1640664600000|2021-12-28 04:10:00|118801.5|118701.5|118796.5|118696.5|118808.1|118708.1|118796.5|118696.5|91
1640664900000|2021-12-28 04:15:00|118797.5|118697.5|118795|118695|118802.4|118702.4|118791.1|118691.1|64
1640665200000|2021-12-28 04:20:00|118795.9|118695.9|118802|118702|118807.1|118707.1|118791.9|118691.9|85
1640665500000|2021-12-28 04:25:00|118803|118703|118812|118712|118818.1|118718.1|118801.4|118701.4|80
1640665800000|2021-12-28 04:30:00|118815|118715|118826|118726|118831.9|118731.9|118811.9|118711.9|62
1640666100000|2021-12-28 04:35:00|118828|118728|118828.5|118728.5|118843.5|118743.5|118821.5|118721.5|120
1640666400000|2021-12-28 04:40:00|118829|118729|118825|118725|118829.5|118729.5|118823.4|118723.4|83
1640666700000|2021-12-28 04:45:00|118822.9|118722.9|118859.9|118759.9|118860|118760|118822.9|118722.9|80
1640667000000|2021-12-28 04:50:00|118860.4|118760.4|118865.5|118765.5|118869.1|118769.1|118835.4|118735.4|107
1640667300000|2021-12-28 04:55:00|118865|118765|118843|118743|118875|118775|118835|118735|88
1640667600000|2021-12-28 05:00:00|118842|118742|118835|118735|118847.4|118747.4|118833.1|118733.1|94
1640667900000|2021-12-28 05:05:00|118833.5|118733.5|118818.4|118718.4|118843|118743|118805.5|118705.5|179
1640668200000|2021-12-28 05:10:00|118818.9|118718.9|118802.5|118702.5|118830.6|118730.6|118802.5|118702.5|91
1640668500000|2021-12-28 05:15:00|118803.1|118703.1|118808.4|118708.4|118830.1|118730.1|118788.9|118688.9|141
1640668800000|2021-12-28 05:20:00|118808|118708|118815|118715|118815|118715|118797.4|118697.4|63
1640669100000|2021-12-28 05:25:00|118813.4|118713.4|118809.5|118709.5|118815.9|118715.9|118805.9|118705.9|44
1640669400000|2021-12-28 05:30:00|118808.1|118708.1|118837.1|118737.1|118844|118744|118807.4|118707.4|82
1640669700000|2021-12-28 05:35:00|118837.4|118737.4|118853.4|118753.4|118887.5|118787.5|118837.4|118737.4|120
1640670000000|2021-12-28 05:40:00|118858.1|118758.1|118862.3|118762.3|118870.7|118770.7|118847|118747|69
1640670300000|2021-12-28 05:45:00|118862.9|118762.9|118883.7|118783.7|118892.7|118792.7|118862.3|118762.3|97
1640670600000|2021-12-28 05:50:00|118888.7|118788.7|118892.8|118792.8|118900.9|118800.9|118870.1|118770.1|71
1640670900000|2021-12-28 05:55:00|118893.8|118793.8|118877.1|118777.1|118897.5|118797.5|118876.1|118776.1|60
1640671200000|2021-12-28 06:00:00|118878.5|118778.5|118867.1|118767.1|118897.7|118797.7|118865.7|118765.7|182
1640671500000|2021-12-28 06:05:00|118861.5|118761.5|118883|118783|118898.8|118798.8|118844.3|118744.3|120
1640671800000|2021-12-28 06:10:00|118885|118785|118942|118842|118952.9|118852.9|118865.4|118765.4|186
1640672100000|2021-12-28 06:15:00|118942.9|118842.9|118966.5|118866.5|118998.5|118898.5|118942.9|118842.9|263
1640672400000|2021-12-28 06:20:00|118968.1|118868.1|118959|118859|118975.5|118875.5|118939|118839|130
1640672700000|2021-12-28 06:25:00|118958.5|118858.5|118950.3|118850.3|118986.5|118886.5|118950.3|118850.3|127
1640673000000|2021-12-28 06:30:00|118951.1|118851.1|118888.8|118788.8|118963.1|118863.1|118875|118775|123
1640673300000|2021-12-28 06:35:00|118885|118785|118894|118794|118899.3|118799.3|118877.4|118777.4|62
1640673600000|2021-12-28 06:40:00|118894.5|118794.5|118918.3|118818.3|118928.9|118828.9|118891|118791|56
1640673900000|2021-12-28 06:45:00|118915.3|118815.3|118928.5|118828.5|118930.9|118830.9|118896.5|118796.5|53
1640674200000|2021-12-28 06:50:00|118929.4|118829.4|118930.9|118830.9|118934.5|118834.5|118929.4|118829.4|57
1640674500000|2021-12-28 06:55:00|118931.4|118831.4|118963.5|118863.5|118977.9|118877.9|118931.4|118831.4|45
1640674800000|2021-12-28 07:00:00|118963.7|118863.7|118968.9|118868.9|118973.9|118873.9|118959.1|118859.1|23
1640675100000|2021-12-28 07:05:00|118973.7|118873.7|118978.9|118878.9|118978.9|118878.9|118968.9|118868.9|9
1640675400000|2021-12-28 07:10:00|118976.9|118876.9|118978.9|118878.9|118978.9|118878.9|118975.7|118875.7|4
1640675700000|2021-12-28 07:15:00|118974.9|118874.9|118973.9|118873.9|118974.9|118874.9|118968.9|118868.9|4
1640676000000|2021-12-28 07:20:00|118968.2|118868.2|118976.9|118876.9|118977.2|118877.2|118968.2|118868.2|29
1640676300000|2021-12-28 07:25:00|118974.9|118874.9|118963.2|118863.2|119001.9|118901.9|118961.2|118861.2|39
1640676600000|2021-12-28 07:30:00|118964.2|118864.2|118958.9|118858.9|118964.2|118864.2|118935.1|118835.1|74
1640676900000|2021-12-28 07:35:00|118956.9|118856.9|118975.3|118875.3|118984.7|118884.7|118956.9|118856.9|47
1640677200000|2021-12-28 07:40:00|118978.7|118878.7|118981.7|118881.7|118981.7|118881.7|118978.7|118878.7|4
1640677500000|2021-12-28 07:45:00|118981.9|118881.9|118980.9|118880.9|118985|118885|118975.1|118875.1|27
1640677800000|2021-12-28 07:50:00|118979.9|118879.9|118992.4|118892.4|118995|118895|118979.9|118879.9|9
1640678100000|2021-12-28 07:55:00|118994.5|118894.5|118991.4|118891.4|118998.8|118898.8|118988.5|118888.5|20
1640678400000|2021-12-28 08:00:00|118990.9|118890.9|118989.7|118889.7|118991.4|118891.4|118987.7|118887.7|28
1640678700000|2021-12-28 08:05:00|118989.2|118889.2|118995|118895|118995.4|118895.4|118988.7|118888.7|6
1640679000000|2021-12-28 08:10:00|119006.4|118906.4|119021|118921|119055|118955|119006.4|118906.4|48
1640679300000|2021-12-28 08:15:00|119022|118922|119051.5|118951.5|119055|118955|119009|118909|49
1640679600000|2021-12-28 08:20:00|119042.9|118942.9|119020.1|118920.1|119051.5|118951.5|119020.1|118920.1|56
1640679900000|2021-12-28 08:25:00|119015.1|118915.1|118940.1|118840.1|119015.1|118915.1|118940.1|118840.1|48
1640680200000|2021-12-28 08:30:00|118940|118840|118972.5|118872.5|118973.1|118873.1|118940|118840|39
1640680500000|2021-12-28 08:35:00|118972.1|118872.1|118915.1|118815.1|119021.1|118872.1|118915.1|118815.1|92
1640680800000|2021-12-28 08:40:00|118919|118819|118930.1|118830.1|118960.5|118860.5|118919|118819|21
1640681100000|2021-12-28 08:45:00|118933.5|118833.5|118935.5|118835.5|118936.5|118836.5|118925.5|118825.5|90
1640681400000|2021-12-28 08:50:00|118935.1|118835.1|118930.1|118830.1|118937.1|118837.1|118928.5|118828.5|51
1640681700000|2021-12-28 08:55:00|118935.1|118835.1|118895.1|118795.1|118935.1|118835.1|118895.1|118795.1|25
1640682000000|2021-12-28 09:00:00|118903.7|118803.7|118900.1|118800.1|118903.7|118803.7|118895.1|118795.1|5
1640682600000|2021-12-28 09:10:00|118902.1|118802.1|118910|118810|118910|118810|118902.1|118802.1|3
1640682900000|2021-12-28 09:15:00|118913.5|118813.5|118916.5|118816.5|118925.1|118825.1|118909.4|118809.4|16
1640683500000|2021-12-28 09:25:00|118917.1|118817.1|118915|118815|118919|118819|118915|118815|7
1640683800000|2021-12-28 09:30:00|118917.5|118817.5|118917.5|118817.5|118922.5|118822.5|118910.1|118810.1|35
1640684100000|2021-12-28 09:35:00|118919.4|118819.4|118913.1|118813.1|118922.5|118822.5|118910.1|118810.1|51
1640684400000|2021-12-28 09:40:00|118917.5|118817.5|118918.5|118818.5|118922.5|118822.5|118910.1|118810.1|50
1640684700000|2021-12-28 09:45:00|118919.4|118819.4|118930.1|118830.1|119014|118856|118911.1|118807|32
1640685000000|2021-12-28 09:50:00|118932.5|118832.5|118932.5|118832.5|118932.5|118832.5|118932.5|118832.5|1
1640685300000|2021-12-28 09:55:00|118933.5|118833.5|118933.5|118833.5|118933.5|118833.5|118933.5|118833.5|1
1640685600000|2021-12-28 10:00:00|118930|118830|118918.5|118818.5|118930|118830|118914.5|118814.5|18
1640685900000|2021-12-28 10:05:00|118915|118815|118915|118815|118915|118815|118914.5|118814.5|7
1640686200000|2021-12-28 10:10:00|118917.5|118817.5|118917.5|118817.5|118917.5|118817.5|118917.5|118817.5|1
1640686500000|2021-12-28 10:15:00|118920.5|118820.5|118923|118823|118923|118823|118920.5|118820.5|2
1640686800000|2021-12-28 10:20:00|118924.5|118824.5|119004|118804|119005|118825|118922|118786.5|53
1640687100000|2021-12-28 10:25:00|119003.5|118803.5|118977.5|118777.5|119003.5|118803.5|118974|118774|49
1640687400000|2021-12-28 10:30:00|118978.5|118778.5|118977.5|118777.5|118978.5|118778.5|118977.5|118777.5|2
1640687700000|2021-12-28 10:35:00|118975|118775|118975|118775|118975|118775|118974.5|118774.5|7
1640688600000|2021-12-28 10:50:00|118977.5|118777.5|118977.5|118777.5|118977.5|118777.5|118977.5|118777.5|1
1640689200000|2021-12-28 11:00:00|118975|118775|118977.5|118777.5|118977.5|118777.5|118975|118775|2
1640689800000|2021-12-28 11:10:00|118975|118775|118970|118770|118975|118775|118970|118770|3
1640690100000|2021-12-28 11:15:00|118969.5|118769.5|118970|118770|118970|118770|118969.5|118769.5|2
1640690400000|2021-12-28 11:20:00|118971|118771|118969.5|118769.5|118971|118771|118969.5|118769.5|2
1640690700000|2021-12-28 11:25:00|118949.5|118749.5|118877.5|118777.5|118956.5|118799.5|118877.5|118745|13
1640691000000|2021-12-28 11:30:00|118927.5|118727.5|118925|118725|118927.5|118727.5|118925|118725|2
1640691300000|2021-12-28 11:35:00|118924.5|118724.5|118872.5|118772.5|118925|118772.5|118872.5|118722|11
1640691600000|2021-12-28 11:40:00|118868|118768|118916|118716|118916|118768|118865.5|118715.5|6
1640691900000|2021-12-28 11:45:00|118915.5|118715.5|118912.5|118712.5|118916|118716|118899.5|118699.5|27
1640692200000|2021-12-28 11:50:00|118912|118712|118912.5|118712.5|118912.5|118712.5|118912|118712|6
1640692500000|2021-12-28 11:55:00|118917.5|118717.5|118917.5|118717.5|118917.5|118717.5|118917.5|118717.5|1
1640692800000|2021-12-28 12:00:00|118915.5|118715.5|118916|118716|118916|118716|118915.5|118715.5|2
1640693100000|2021-12-28 12:05:00|118915.5|118715.5|118916|118716|118916|118716|118915.5|118715.5|4
1640694000000|2021-12-28 12:20:00|118908|118708|118886.8|118686.8|118915|118715|118884.3|118684.3|30
1640694300000|2021-12-28 12:25:00|118881.1|118681.1|118880|118680|118881.1|118681.1|118872.8|118672.8|7
1640694600000|2021-12-28 12:30:00|118879.3|118679.3|118879.3|118679.3|118879.3|118679.3|118879.3|118679.3|1
1640695200000|2021-12-28 12:40:00|118877.5|118677.5|118886.9|118686.9|118887.7|118687.7|118875.6|118675.6|16
1640695500000|2021-12-28 12:45:00|118886.4|118686.4|118894.4|118694.4|118894.9|118767.6|118852.9|118684.2|13
1640695800000|2021-12-28 12:50:00|118893.9|118693.9|118874.9|118674.9|118915.9|118757.1|118826.4|118672.2|41
1640696100000|2021-12-28 12:55:00|118875.4|118675.4|118882.2|118682.2|118884.4|118684.4|118874.7|118674.7|25
1640696400000|2021-12-28 13:00:00|118890.2|118690.2|118864.2|118764.2|118893.7|118767.4|118840.6|118690.2|39
1640696700000|2021-12-28 13:05:00|118916.2|118716.2|118932|118732|118932|118732|118916.2|118716.2|15
1640697000000|2021-12-28 13:10:00|118931.5|118731.5|118886.5|118686.5|118932|118757.5|118857.5|118685.6|69
1640697300000|2021-12-28 13:15:00|118887|118687|118896.2|118696.2|118942.5|118742.5|118886.5|118686.5|24
1640697600000|2021-12-28 13:20:00|118894.4|118694.4|118901|118701|118922|118722|118889|118689|9
1640697900000|2021-12-28 13:25:00|118899.2|118699.2|118904.5|118704.5|118904.5|118704.5|118899.2|118699.2|2
1640698200000|2021-12-28 13:30:00|118903.7|118703.7|118903.7|118703.7|118903.7|118703.7|118903.7|118703.7|1
1640698500000|2021-12-28 13:35:00|118898.7|118698.7|118879.5|118679.5|118904.5|118704.5|118873|118673|18
1640698800000|2021-12-28 13:40:00|118879|118679|118887|118687|118997|118753|118879|118679|120
1640699100000|2021-12-28 13:45:00|118886.5|118686.5|118834.5|118734.5|118891|118747.1|118827|118668|51
1640699400000|2021-12-28 13:50:00|118835|118735|118909|118709|118970.5|118770.5|118835|118703|54
1640699700000|2021-12-28 13:55:00|118908.5|118708.5|118923.5|118723.5|118923.5|118723.5|118897.5|118697.5|22
1640700000000|2021-12-28 14:00:00|118924.3|118724.3|118906.5|118706.5|118924.3|118724.3|118899.9|118699.9|32
1640700300000|2021-12-28 14:05:00|118906|118706|118923.5|118723.5|118924|118724|118905|118705|12
1640700600000|2021-12-28 14:10:00|118925|118725|118925.5|118725.5|118925.5|118725.5|118925|118725|2
1640700900000|2021-12-28 14:15:00|118925|118725|118928.5|118728.5|118931.5|118731.5|118923.5|118723.5|16
1640701200000|2021-12-28 14:20:00|118929|118729|118928|118728|118929|118729|118925|118725|10
1640701500000|2021-12-28 14:25:00|118926.5|118726.5|118974.3|118774.3|118974.3|118774.3|118923|118723|13
1640701800000|2021-12-28 14:30:00|118965.9|118765.9|118945.1|118745.1|118965.9|118765.9|118943.6|118743.6|15
1640702100000|2021-12-28 14:35:00|118934.1|118734.1|118942.6|118742.6|118944.6|118744.6|118934.1|118734.1|6
1640702400000|2021-12-28 14:40:00|118934|118734|118940.7|118740.7|118941.5|118800.8|118887.2|118733|26
1640702700000|2021-12-28 14:45:00|118937.5|118737.5|118987|118787|118988.5|118820.7|118898.7|118735|39
1640703000000|2021-12-28 14:50:00|118986.5|118786.5|118908|118808|118986.5|118832|118907.5|118746.6|57
1640703300000|2021-12-28 14:55:00|118908.5|118808.5|118904|118804|118908.5|118808.5|118904|118804|14
1640703600000|2021-12-28 15:00:00|118904.5|118804.5|118909.5|118809.5|118909.5|118809.5|118885|118785|9
1640703900000|2021-12-28 15:05:00|118910.5|118810.5|118925.5|118825.5|118970.5|118826|118888|118757|34
1640704200000|2021-12-28 15:10:00|118925|118825|118924.5|118824.5|118925|118825|118920.5|118820.5|13
1640704500000|2021-12-28 15:15:00|118926|118826|118926|118826|118926|118826|118925.5|118825.5|7
1640704800000|2021-12-28 15:20:00|118925.5|118825.5|118935|118835|118936.5|118836.5|118925|118825|16
1640705100000|2021-12-28 15:25:00|118939|118839|118939|118839|118940|118840|118934.5|118834.5|18
1640705400000|2021-12-28 15:30:00|118937.5|118837.5|118935.5|118835.5|118937.5|118837.5|118934.5|118834.5|9
1640705700000|2021-12-28 15:35:00|118941|118841|118956|118856|118958.5|118858.5|118939.5|118839.5|16
1640706000000|2021-12-28 15:40:00|118957.5|118857.5|118971.5|118871.5|118972|118872|118957.5|118857.5|18
1640706600000|2021-12-28 15:50:00|118972.5|118872.5|119048.3|118848.3|119048.3|118896.9|118972.5|118846.4|37
1640706900000|2021-12-28 15:55:00|119050|118850|119050|118850|119050|118850|119050|118850|1
1640707200000|2021-12-28 16:00:00|119051|118851|118982.5|118882.5|119051|118899.3|118966.5|118848.3|19
1640707500000|2021-12-28 16:05:00|118983|118883|118940.8|118840.8|118983.5|118883.5|118940.8|118840.8|34
1640707800000|2021-12-28 16:10:00|118944.8|118844.8|118961|118861|118961.5|118861.5|118939.5|118839.5|30
1640708100000|2021-12-28 16:15:00|118960.5|118860.5|118980.5|118780.5|118980.5|118860.5|118913.5|118769.5|45
1640708400000|2021-12-28 16:20:00|118980.4|118780.4|118925.5|118825.5|118986.9|118838.9|118924|118780.4|27
1640708700000|2021-12-28 16:25:00|118925|118825|118963|118763|118968.5|118825.5|118917.5|118763|30
1640709000000|2021-12-28 16:30:00|118962.5|118762.5|118957.5|118757.5|118962.5|118762.5|118957|118757|13
1640709300000|2021-12-28 16:35:00|118958|118758|118958|118758|118961.5|118761.5|118958|118758|8
1640709600000|2021-12-28 16:40:00|118958.5|118758.5|118908.5|118808.5|118966.5|118818.5|118908|118758.5|20
1640709900000|2021-12-28 16:45:00|118909|118809|118912.5|118812.5|118912.5|118812.5|118909|118809|4
1640710200000|2021-12-28 16:50:00|118913|118813|118908|118808|118913|118813|118906|118806|25
1640710500000|2021-12-28 16:55:00|118907.5|118807.5|118908.5|118808.5|118908.5|118808.5|118907.5|118807.5|9
1640711700000|2021-12-28 17:15:00|118907.5|118807.5|118907.5|118807.5|118907.5|118807.5|118907.5|118807.5|1
1640712900000|2021-12-28 17:35:00|118914|118814|118918.5|118818.5|118939|118839|118911|118811|18
1640713200000|2021-12-28 17:40:00|118916.5|118816.5|118962|118762|118963.5|118816.5|118911.5|118761.5|18
1640713500000|2021-12-28 17:45:00|118962.5|118762.5|118925.5|118825.5|118969.5|118825.5|118923.5|118762.5|23
1640713800000|2021-12-28 17:50:00|118927.5|118827.5|118995|118795|119000|118851|118927.5|118795|34
1640714100000|2021-12-28 17:55:00|118994.5|118794.5|118990|118790|118994.5|118794.5|118990|118790|3
1640714400000|2021-12-28 18:00:00|118992|118792|119002|118802|119002.5|118856.5|118948.5|118790|20
1640714700000|2021-12-28 18:05:00|119001|118801|119000|118800|119002|118802|118998.5|118798.5|10
1640716200000|2021-12-28 18:30:00|118997|118797|119000|118800|119000.5|118800.5|118996|118796|16
1640716500000|2021-12-28 18:35:00|119001|118801|119011.5|118811.5|119012.5|118812.5|119001|118801|8
1640716800000|2021-12-28 18:40:00|119012|118812|119027|118827|119028.5|118828.5|119012|118812|19
1640717100000|2021-12-28 18:45:00|119026.5|118826.5|119026.5|118826.5|119033.5|118833.5|119026|118826|34
1640717400000|2021-12-28 18:50:00|119027|118827|119027.5|118827.5|119027.5|118827.5|119027|118827|2
1640717700000|2021-12-28 18:55:00|119030.5|118830.5|119039|118839|119039|118839|119030.5|118830.5|5
1640718000000|2021-12-28 19:00:00|119039.5|118839.5|119040|118840|119041|118841|119039.5|118839.5|32
1640719200000|2021-12-28 19:20:00|119038|118838|118979.5|118879.5|119038|118880.5|118979.5|118830|13
1640720100000|2021-12-28 19:35:00|118974|118874|118970.5|118870.5|118974|118874|118970|118870|4
1640720400000|2021-12-28 19:40:00|118970|118870|118971.5|118871.5|118971.5|118871.5|118970|118870|3
1640720700000|2021-12-28 19:45:00|118972|118872|118949|118849|118972|118872|118947|118847|34
1640721000000|2021-12-28 19:50:00|118948.5|118848.5|118957|118857|118957|118857|118933|118833|35
1640721300000|2021-12-28 19:55:00|118956|118856|118935|118835|118956|118856|118928.5|118828.5|20
1640736000000|2021-12-29 00:00:00|118985.8|118744.2|118882|118682|118992.8|118751.2|118865.5|118665.5|170
1640736300000|2021-12-29 00:05:00|118883.5|118683.5|118804.5|118704.5|118883.5|118743.5|118776.5|118676.5|281
1640736600000|2021-12-29 00:10:00|118801|118701|118840.4|118740.4|118853.6|118753.6|118797.5|118697.5|230
1640736900000|2021-12-29 00:15:00|118841.5|118741.5|118865.5|118765.5|118911.5|118811.5|118841.4|118741.4|212
1640737200000|2021-12-29 00:20:00|118868|118768|118911.1|118811.1|118918.1|118818.1|118862|118762|177
1640737500000|2021-12-29 00:25:00|118913.5|118813.5|118890.5|118790.5|118939.3|118839.3|118890.1|118790.1|136
1640737800000|2021-12-29 00:30:00|118888.1|118788.1|118904.3|118804.3|118904.3|118804.3|118859.1|118759.1|167
1640738100000|2021-12-29 00:35:00|118905.3|118805.3|118892.3|118792.3|118916.7|118816.7|118892.3|118792.3|51
1640738400000|2021-12-29 00:40:00|118891.6|118791.6|118874.1|118774.1|118911.3|118811.3|118871.5|118771.5|108
1640738700000|2021-12-29 00:45:00|118871.1|118771.1|118871.1|118771.1|118885|118785|118849.5|118749.5|160
1640739000000|2021-12-29 00:50:00|118873.5|118773.5|118845.5|118745.5|118874.1|118774.1|118838.1|118738.1|120
1640739300000|2021-12-29 00:55:00|118847.9|118747.9|118855|118755|118875|118775|118842.9|118742.9|93
1640739600000|2021-12-29 01:00:00|118855.5|118755.5|118831.6|118731.6|118859.1|118759.1|118816.1|118716.1|203
1640739900000|2021-12-29 01:05:00|118835|118735|118837.1|118737.1|118839.9|118739.9|118805|118705|150
1640740200000|2021-12-29 01:10:00|118838.1|118738.1|118853.4|118753.4|118858.2|118758.2|118838.1|118738.1|146
1640740500000|2021-12-29 01:15:00|118858.6|118758.6|118877|118777|118885.5|118785.5|118858.6|118758.6|187
1640740800000|2021-12-29 01:20:00|118876.6|118776.6|118857.9|118757.9|118884.9|118784.9|118851.9|118751.9|109
1640741100000|2021-12-29 01:25:00|118858.9|118758.9|118828|118728|118862.5|118762.5|118811|118711|196
1640741400000|2021-12-29 01:30:00|118831.4|118731.4|118847.6|118747.6|118851.4|118751.4|118827|118727|238
1640741700000|2021-12-29 01:35:00|118848.1|118748.1|118844.9|118744.9|118855|118755|118828.6|118728.6|181
1640742000000|2021-12-29 01:40:00|118845.6|118745.6|118870|118770|118873.5|118773.5|118841.1|118741.1|223
1640742300000|2021-12-29 01:45:00|118870.5|118770.5|118883.1|118783.1|118893.1|118793.1|118863.9|118763.9|200
1640742600000|2021-12-29 01:50:00|118882.9|118782.9|118871.4|118771.4|118903.5|118803.5|118871.1|118771.1|171
1640742900000|2021-12-29 01:55:00|118871.6|118771.6|118875.4|118775.4|118887.6|118787.6|118858.4|118758.4|263
1640743200000|2021-12-29 02:00:00|118875|118775|118860.1|118760.1|118882.6|118782.6|118856.9|118756.9|121
1640743500000|2021-12-29 02:05:00|118860|118760|118805|118705|118860|118760|118803.1|118703.1|171
1640743800000|2021-12-29 02:10:00|118806.1|118706.1|118809.6|118709.6|118814.5|118714.5|118796.4|118696.4|119
1640744100000|2021-12-29 02:15:00|118811.5|118711.5|118830.4|118730.4|118838.1|118738.1|118809.1|118709.1|122
1640744400000|2021-12-29 02:20:00|118825.5|118725.5|118845.9|118745.9|118872.9|118772.9|118824.5|118724.5|101
1640744700000|2021-12-29 02:25:00|118845.4|118745.4|118827.1|118727.1|118848.1|118748.1|118819.1|118719.1|180
1640745000000|2021-12-29 02:30:00|118825|118725|118831.5|118731.5|118835.6|118735.6|118822.5|118722.5|95
1640745300000|2021-12-29 02:35:00|118828.4|118728.4|118829.1|118729.1|118834.5|118734.5|118815|118715|123
1640745600000|2021-12-29 02:40:00|118833|118733|118831|118731|118843.4|118743.4|118829.4|118729.4|85
1640745900000|2021-12-29 02:45:00|118830.5|118730.5|118814.1|118714.1|118839.7|118739.7|118805.4|118705.4|105
1640746200000|2021-12-29 02:50:00|118819.5|118719.5|118802|118702|118819.5|118719.5|118790.9|118690.9|96
1640746500000|2021-12-29 02:55:00|118801.6|118701.6|118773|118673|118804.1|118704.1|118770.9|118670.9|153
1640746800000|2021-12-29 03:00:00|118772.4|118672.4|118777.1|118677.1|118781.6|118681.6|118760.3|118660.3|135
1640747100000|2021-12-29 03:05:00|118776.4|118676.4|118812.1|118712.1|118812.1|118712.1|118776.4|118676.4|126
1640747400000|2021-12-29 03:10:00|118812.5|118712.5|118779.5|118679.5|118818.1|118718.1|118776.1|118676.1|156
1640747700000|2021-12-29 03:15:00|118780.6|118680.6|118788.5|118688.5|118795.9|118695.9|118779.4|118679.4|85
1640748000000|2021-12-29 03:20:00|118788.9|118688.9|118791.1|118691.1|118793.1|118693.1|118784.5|118684.5|43
1640748300000|2021-12-29 03:25:00|118789.7|118689.7|118791.6|118691.6|118795|118695|118783|118683|59
1640748600000|2021-12-29 03:30:00|118796.1|118696.1|118791.1|118691.1|118796.1|118696.1|118774.5|118674.5|51
1640748900000|2021-12-29 03:35:00|118794.6|118694.6|118821.2|118721.2|118825.5|118725.5|118792|118692|51
1640749200000|2021-12-29 03:40:00|118821.3|118721.3|118834|118734|118844.1|118744.1|118820.4|118720.4|41
1640749500000|2021-12-29 03:45:00|118834.5|118734.5|118817.5|118717.5|118835.5|118735.5|118807|118707|64
1640749800000|2021-12-29 03:50:00|118818|118718|118787|118687|118818|118718|118785|118685|64
1640750100000|2021-12-29 03:55:00|118787.5|118687.5|118779.5|118679.5|118787.5|118687.5|118779|118679|58
1640750400000|2021-12-29 04:00:00|118780.4|118680.4|118800.1|118700.1|118808.4|118708.4|118780.4|118680.4|31
1640750700000|2021-12-29 04:05:00|118800.7|118700.7|118809.5|118709.5|118816.9|118716.9|118800.7|118700.7|50
1640751000000|2021-12-29 04:10:00|118812.6|118712.6|118832.1|118732.1|118833|118733|118809.5|118709.5|74
1640751300000|2021-12-29 04:15:00|118831.1|118731.1|118818|118718|118832.7|118732.7|118808.5|118708.5|67
1640751600000|2021-12-29 04:20:00|118817.6|118717.6|118808.1|118708.1|118817.6|118717.6|118803.4|118703.4|48
1640751900000|2021-12-29 04:25:00|118811.1|118711.1|118814.5|118714.5|118823.5|118723.5|118808|118708|47
1640752200000|2021-12-29 04:30:00|118816.5|118716.5|118814.5|118714.5|118824.5|118724.5|118814.5|118714.5|60
1640752500000|2021-12-29 04:35:00|118813.1|118713.1|118819.9|118719.9|118831.1|118731.1|118793.5|118693.5|168
1640752800000|2021-12-29 04:40:00|118823.6|118723.6|118811|118711|118831.1|118731.1|118810|118710|88
1640753100000|2021-12-29 04:45:00|118810.4|118710.4|118799.1|118699.1|118818.1|118718.1|118791|118691|106
1640753400000|2021-12-29 04:50:00|118799.5|118699.5|118795|118695|118810.5|118710.5|118792.4|118692.4|61
1640753700000|2021-12-29 04:55:00|118787.9|118687.9|118775|118675|118791.6|118691.6|118775|118675|28
1640754000000|2021-12-29 05:00:00|118775.9|118675.9|118785|118685|118793.5|118693.5|118775.9|118675.9|62
1640754300000|2021-12-29 05:05:00|118785.4|118685.4|118784.1|118684.1|118793.6|118693.6|118775|118675|66
1640754600000|2021-12-29 05:10:00|118785|118685|118795|118695|118795|118695|118782.4|118682.4|62
1640754900000|2021-12-29 05:15:00|118798.1|118698.1|118795|118695|118808.4|118708.4|118795|118695|70
1640755200000|2021-12-29 05:20:00|118797.9|118697.9|118792.6|118692.6|118805.5|118705.5|118786|118686|92
1640755500000|2021-12-29 05:25:00|118793.1|118693.1|118785|118685|118803.5|118703.5|118775|118675|102
1640755800000|2021-12-29 05:30:00|118784.5|118684.5|118761.5|118661.5|118792|118692|118756.1|118656.1|162
1640756100000|2021-12-29 05:35:00|118762|118662|118760.9|118660.9|118780.5|118680.5|118755|118655|86
1640756400000|2021-12-29 05:40:00|118756|118656|118753|118653|118765|118665|118743.5|118643.5|69
1640756700000|2021-12-29 05:45:00|118752.6|118652.6|118739|118639|118755.5|118655.5|118736.1|118636.1|88
1640757000000|2021-12-29 05:50:00|118738.6|118638.6|118759|118659|118761.4|118661.4|118738.6|118638.6|145
1640757300000|2021-12-29 05:55:00|118760.6|118660.6|118805|118705|118806.5|118706.5|118759|118659|79
1640757600000|2021-12-29 06:00:00|118797.9|118697.9|118836.4|118736.4|118855|118755|118797.9|118697.9|357
1640757900000|2021-12-29 06:05:00|118839|118739|118791.1|118691.1|118839.9|118739.9|118790.4|118690.4|235
1640758200000|2021-12-29 06:10:00|118791|118691|118795|118695|118798.5|118698.5|118765.1|118665.1|164
1640758500000|2021-12-29 06:15:00|118795.4|118695.4|118815.4|118715.4|118819.5|118719.5|118789.1|118689.1|157
1640758800000|2021-12-29 06:20:00|118815.9|118715.9|118818.5|118718.5|118843.4|118743.4|118794.6|118694.6|199
1640759100000|2021-12-29 06:25:00|118815|118715|118824.5|118724.5|118855.9|118755.9|118811.9|118711.9|238
1640759400000|2021-12-29 06:30:00|118826.1|118726.1|118836.5|118736.5|118847|118747|118820.6|118720.6|108
1640759700000|2021-12-29 06:35:00|118837.5|118737.5|118909.5|118809.5|118914|118814|118837.5|118737.5|157
1640760000000|2021-12-29 06:40:00|118910|118810|118903.7|118803.7|118912|118812|118874|118774|288
1640760300000|2021-12-29 06:45:00|118887.3|118787.3|118892.4|118792.4|118907.6|118807.6|118837|118737|202
1640760600000|2021-12-29 06:50:00|118897.5|118797.5|118891.5|118791.5|118901.5|118801.5|118880.7|118780.7|40
1640760900000|2021-12-29 06:55:00|118893.5|118793.5|118904.5|118804.5|118907.7|118807.7|118889.5|118789.5|93
1640761200000|2021-12-29 07:00:00|118904.7|118804.7|118892.9|118792.9|118906.3|118806.3|118889.9|118789.9|129
1640761500000|2021-12-29 07:05:00|118892.7|118792.7|118880.7|118780.7|118896.5|118796.5|118865|118765|110
1640761800000|2021-12-29 07:10:00|118879.7|118779.7|118885|118785|118896.4|118796.4|118879.5|118779.5|147
1640762100000|2021-12-29 07:15:00|118885.4|118785.4|118906.7|118806.7|118906.7|118806.7|118881.5|118781.5|196
1640762400000|2021-12-29 07:20:00|118906|118806|118917.5|118817.5|118919|118819|118903.5|118803.5|132
1640762700000|2021-12-29 07:25:00|118913.4|118813.4|118905.9|118805.9|118916|118816|118903|118803|47
1640763000000|2021-12-29 07:30:00|118906.4|118806.4|118902|118802|118910.4|118810.4|118895.5|118795.5|98
1640763300000|2021-12-29 07:35:00|118901.4|118801.4|118886.9|118786.9|118905.5|118805.5|118882.5|118782.5|157
1640763600000|2021-12-29 07:40:00|118886.4|118786.4|118855|118755|118891.9|118791.9|118854.4|118754.4|47
1640763900000|2021-12-29 07:45:00|118854|118754|118800.9|118700.9|118890.5|118754|118794|118680.9|93
1640764200000|2021-12-29 07:50:00|118801.3|118701.3|118816.5|118716.5|118824.7|118724.7|118795|118695|43
1640764500000|2021-12-29 07:55:00|118824.6|118724.6|118812.3|118712.3|118842|118742|118789.4|118689.4|176
1640764800000|2021-12-29 08:00:00|118811.9|118711.9|118806.4|118706.4|118815.9|118715.9|118781.6|118681.6|343
1640765100000|2021-12-29 08:05:00|118807|118707|118841.5|118741.5|118842.5|118742.5|118806.1|118706.1|117
1640765400000|2021-12-29 08:10:00|118837.4|118737.4|118833.4|118733.4|118841.5|118741.5|118825|118725|158
1640765700000|2021-12-29 08:15:00|118832.4|118732.4|118839.5|118739.5|118845.5|118745.5|118829.4|118729.4|136
1640766000000|2021-12-29 08:20:00|118840.5|118740.5|118836|118736|118841.5|118741.5|118815.5|118715.5|142
1640766300000|2021-12-29 08:25:00|118835.7|118735.7|118845.5|118745.5|118848.5|118748.5|118829.5|118729.5|151
1640766600000|2021-12-29 08:30:00|118845.1|118745.1|118855.5|118755.5|118882.9|118782.9|118840|118740|251
1640766900000|2021-12-29 08:35:00|118857.1|118757.1|118873.5|118773.5|118873.5|118773.5|118844.5|118744.5|107
1640767200000|2021-12-29 08:40:00|118874|118774|118861|118761|118878.5|118778.5|118845|118745|104
1640767500000|2021-12-29 08:45:00|118860.5|118760.5|118843|118743|118860.5|118760.5|118838|118738|38
1640767800000|2021-12-29 08:50:00|118843.5|118743.5|118866.5|118766.5|118866.5|118766.5|118840|118740|39
1640768100000|2021-12-29 08:55:00|118866|118766|118849|118749|118868|118768|118847|118747|38
1640768400000|2021-12-29 09:00:00|118848.5|118748.5|118875|118775|118875|118775|118844.5|118744.5|46
1640768700000|2021-12-29 09:05:00|118875.5|118775.5|118891.5|118791.5|118915|118815|118875|118775|59
1640769000000|2021-12-29 09:10:00|118889|118789|118875|118775|118889|118789|118854|118754|35
1640769300000|2021-12-29 09:15:00|118876.5|118776.5|118891.5|118691.5|118934|118785.5|118847.5|118691.5|80
1640769600000|2021-12-29 09:20:00|118892|118692|118836.5|118736.5|118892.5|118736.5|118836.5|118686|34
1640769900000|2021-12-29 09:25:00|118837.5|118737.5|118840.5|118740.5|118840.5|118740.5|118836.5|118736.5|13
1640771100000|2021-12-29 09:45:00|118843.5|118743.5|118847.5|118747.5|118855|118755|118843.5|118743.5|18
1640771400000|2021-12-29 09:50:00|118848|118748|118848.5|118748.5|118856.5|118756.5|118848|118748|4
1640771700000|2021-12-29 09:55:00|118846|118746|118853|118753|118853|118753|118845|118745|20
1640772000000|2021-12-29 10:00:00|118852.5|118752.5|118854.5|118754.5|118856.5|118756.5|118852.5|118752.5|7
1640772300000|2021-12-29 10:05:00|118853.5|118753.5|118854|118754|118854.5|118754.5|118852.5|118752.5|5
1640772600000|2021-12-29 10:10:00|118853.5|118753.5|118853|118753|118853.5|118753.5|118852.5|118752.5|5
1640772900000|2021-12-29 10:15:00|118853.5|118753.5|118852|118752|118858|118758|118852|118752|4
1640773200000|2021-12-29 10:20:00|118853.5|118753.5|118845|118745|118853.5|118753.5|118844.5|118744.5|16
1640773500000|2021-12-29 10:25:00|118845.5|118745.5|118845.5|118745.5|118846.5|118746.5|118839.5|118739.5|7
1640774400000|2021-12-29 10:40:00|118855|118755|118822.5|118722.5|118856|118756|118822.5|118722.5|43
1640774700000|2021-12-29 10:45:00|118827|118727|118840.5|118740.5|118840.5|118740.5|118827|118727|13
1640775000000|2021-12-29 10:50:00|118840|118740|118832.5|118732.5|118844|118744|118832.5|118732.5|27
1640775300000|2021-12-29 10:55:00|118832|118732|118828|118728|118832|118732|118828|118728|8
1640775600000|2021-12-29 11:00:00|118827.5|118727.5|118827|118727|118828|118728|118826.5|118726.5|11
1640775900000|2021-12-29 11:05:00|118826.5|118726.5|118827|118727|118827|118727|118826.5|118726.5|2
1640776200000|2021-12-29 11:10:00|118825.5|118725.5|118810.5|118710.5|118825.5|118725.5|118810.5|118710.5|34
1640776500000|2021-12-29 11:15:00|118811|118711|118820.1|118720.1|118824.5|118724.5|118810.5|118710.5|19
1640776800000|2021-12-29 11:20:00|118816.1|118716.1|118815.1|118715.1|118816.1|118716.1|118810.5|118710.5|9
1640777100000|2021-12-29 11:25:00|118810.5|118710.5|118813.5|118713.5|118813.5|118713.5|118810.5|118710.5|2
1640777400000|2021-12-29 11:30:00|118815.1|118715.1|118823.1|118723.1|118823.1|118723.1|118815.1|118715.1|3
1640777700000|2021-12-29 11:35:00|118824.5|118724.5|118824.5|118724.5|118824.5|118724.5|118824.5|118724.5|1
1640778000000|2021-12-29 11:40:00|118823.1|118723.1|118823.1|118723.1|118823.1|118723.1|118823.1|118723.1|1
1640778300000|2021-12-29 11:45:00|118832.7|118732.7|118833.1|118733.1|118842.4|118742.4|118825.6|118725.6|15
1640778600000|2021-12-29 11:50:00|118838.1|118738.1|118842.5|118742.5|118842.5|118742.5|118835|118735|6
1640778900000|2021-12-29 11:55:00|118844.1|118744.1|118844.1|118744.1|118844.1|118744.1|118844.1|118744.1|1
1640779200000|2021-12-29 12:00:00|118845|118745|118843.5|118743.5|118845|118745|118836.5|118736.5|13
1640779500000|2021-12-29 12:05:00|118843.1|118743.1|118842.5|118742.5|118843.5|118743.5|118842.5|118742.5|3
1640779800000|2021-12-29 12:10:00|118836.9|118736.9|118837.1|118737.1|118837.1|118737.1|118831.2|118731.2|10
1640780100000|2021-12-29 12:15:00|118841.5|118741.5|118834.2|118734.2|118844.5|118744.5|118834.2|118734.2|6
1640780400000|2021-12-29 12:20:00|118833.2|118733.2|118828.9|118728.9|118834.2|118734.2|118828.9|118728.9|8
1640780700000|2021-12-29 12:25:00|118828.4|118728.4|118828.4|118728.4|118828.4|118728.4|118828.4|118728.4|1
1640781000000|2021-12-29 12:30:00|118825.9|118725.9|118791.6|118691.6|118825.9|118725.9|118783.5|118683.5|14
1640781300000|2021-12-29 12:35:00|118789.5|118689.5|118790|118690|118796.8|118696.8|118787.6|118687.6|14
1640781600000|2021-12-29 12:40:00|118791.1|118691.1|118790.6|118690.6|118791.1|118691.1|118790.6|118690.6|2
1640781900000|2021-12-29 12:45:00|118790.1|118690.1|118790|118690|118790.1|118690.1|118790|118690|2
1640782200000|2021-12-29 12:50:00|118786.1|118686.1|118790|118690|118790|118690|118786.1|118686.1|3
1640782500000|2021-12-29 12:55:00|118790.1|118690.1|118806|118706|118808.9|118708.9|118790.1|118690.1|14
1640782800000|2021-12-29 13:00:00|118808|118708|118813.5|118713.5|118816.3|118716.3|118808|118708|17
1640783100000|2021-12-29 13:05:00|118813.1|118713.1|118834.5|118734.5|118842.1|118742.1|118810.3|118710.3|20
1640783400000|2021-12-29 13:10:00|118834|118734|118807.7|118707.7|118834|118734|118804.2|118704.2|35
1640783700000|2021-12-29 13:15:00|118808.2|118708.2|118810.1|118710.1|118835.1|118735.1|118808.2|118708.2|16
1640784000000|2021-12-29 13:20:00|118809.1|118709.1|118795.5|118695.5|118812.3|118712.3|118795.5|118695.5|8
1640784300000|2021-12-29 13:25:00|118795|118695|118788.6|118688.6|118796|118696|118788.6|118688.6|9
1640784600000|2021-12-29 13:30:00|118789.1|118689.1|118802|118702|118807|118707|118788.6|118688.6|24
1640784900000|2021-12-29 13:35:00|118797|118697|118803|118703|118803.5|118703.5|118795.5|118695.5|25
1640785200000|2021-12-29 13:40:00|118801.5|118701.5|118803.9|118703.9|118803.9|118703.9|118797.5|118697.5|7
1640785500000|2021-12-29 13:45:00|118803.4|118703.4|118803.4|118703.4|118803.4|118703.4|118803.4|118703.4|1
1640785800000|2021-12-29 13:50:00|118804.4|118704.4|118804.4|118704.4|118804.4|118704.4|118800.6|118700.6|5
1640786100000|2021-12-29 13:55:00|118804.5|118704.5|118802|118702|118804.5|118704.5|118802|118702|4
1640787000000|2021-12-29 14:10:00|118789.5|118689.5|118797.5|118697.5|118797.5|118697.5|118784|118684|9
1640787300000|2021-12-29 14:15:00|118796|118696|118799.5|118699.5|118799.5|118699.5|118782.5|118682.5|15
1640787600000|2021-12-29 14:20:00|118800|118700|118789.5|118689.5|118801|118701|118789|118689|18
1640787900000|2021-12-29 14:25:00|118786.5|118686.5|118790|118690|118790|118690|118786.5|118686.5|14
1640788200000|2021-12-29 14:30:00|118789.5|118689.5|118726.5|118626.5|118789.5|118689.5|118726|118626|40
1640788500000|2021-12-29 14:35:00|118726|118626|118712.5|118612.5|118774.5|118626|118706|118554|43
1640788800000|2021-12-29 14:40:00|118712|118612|118719|118619|118720.5|118620.5|118702|118602|29
1640789100000|2021-12-29 14:45:00|118718|118618|118665|118565|118718|118618|118665|118565|35
1640789400000|2021-12-29 14:50:00|118665.5|118565.5|118665.5|118565.5|118665.5|118565.5|118665.5|118565.5|1
1640789700000|2021-12-29 14:55:00|118665|118565|118657.5|118557.5|118665|118565|118653.5|118553.5|20
1640790000000|2021-12-29 15:00:00|118658|118558|118672.5|118572.5|118687.5|118587.5|118658|118558|34
1640790300000|2021-12-29 15:05:00|118672|118572|118672|118572|118672.5|118572.5|118672|118572|3
1640790600000|2021-12-29 15:10:00|118676|118576|118684.5|118584.5|118684.5|118584.5|118675|118575|17
1640790900000|2021-12-29 15:15:00|118686|118586|118678|118578|118687|118587|118678|118578|9
1640791200000|2021-12-29 15:20:00|118677.5|118577.5|118676.5|118576.5|118677.5|118577.5|118676.5|118576.5|2
1640791500000|2021-12-29 15:25:00|118677|118577|118688.5|118588.5|118688.5|118588.5|118676.5|118576.5|16
1640791800000|2021-12-29 15:30:00|118689|118589|118718|118618|118758.8|118620|118688|118555.1|35
1640792100000|2021-12-29 15:35:00|118717.5|118617.5|118720.5|118620.5|118730.3|118630.3|118715|118615|25
1640792400000|2021-12-29 15:40:00|118721|118621|118714.5|118614.5|118722|118622|118714.5|118614.5|12
1640792700000|2021-12-29 15:45:00|118715|118615|118698|118598|118715|118615|118672|118572|29
1640793000000|2021-12-29 15:50:00|118697|118597|118696.5|118596.5|118720|118620|118693.5|118593.5|28
1640793300000|2021-12-29 15:55:00|118697|118597|118712|118612|118715.5|118615.5|118696|118596|29
1640793600000|2021-12-29 16:00:00|118718|118618|118716.5|118616.5|118719|118619|118716.5|118616.5|5
1640794200000|2021-12-29 16:10:00|118717.5|118617.5|118743|118543|118847.5|118690.5|118697|118543|51
1640794500000|2021-12-29 16:15:00|118743.5|118543.5|118696|118596|118753|118603|118695|118542|23
1640794800000|2021-12-29 16:20:00|118695.5|118595.5|118702.5|118602.5|118702.5|118602.5|118692.5|118592.5|20
1640795100000|2021-12-29 16:25:00|118702|118602|118702|118602|118702|118602|118702|118602|1
1640795400000|2021-12-29 16:30:00|118700|118600|118702|118602|118702|118602|118700|118600|4
1640795700000|2021-12-29 16:35:00|118702.5|118602.5|118702.5|118602.5|118702.5|118602.5|118702.5|118602.5|1
1640796000000|2021-12-29 16:40:00|118703|118603|118703|118603|118703|118603|118703|118603|1
1640796600000|2021-12-29 16:50:00|118701|118601|118704.5|118604.5|118705|118605|118700|118600|14
1640796900000|2021-12-29 16:55:00|118705|118605|118701|118601|118705|118605|118693|118593|11
1640797200000|2021-12-29 17:00:00|118698.5|118598.5|118773|118573|118775.5|118623|118697|118573|26
1640797500000|2021-12-29 17:05:00|118773.4|118573.4|118767|118567|118773.4|118573.4|118766.5|118566.5|11
1640797800000|2021-12-29 17:10:00|118766|118566|118765.5|118565.5|118766|118566|118765.5|118565.5|2
1640798100000|2021-12-29 17:15:00|118765|118565|118755|118555|118765|118565|118751.4|118551.4|18
1640798400000|2021-12-29 17:20:00|118754|118554|118753.5|118553.5|118754|118554|118753.5|118553.5|2
1640798700000|2021-12-29 17:25:00|118754|118554|118753.5|118553.5|118754.5|118554.5|118753.5|118553.5|4
1640799000000|2021-12-29 17:30:00|118753|118553|118761.5|118561.5|118761.5|118561.5|118753|118553|3
1640799300000|2021-12-29 17:35:00|118763.5|118563.5|118764|118564|118765|118565|118763.5|118563.5|5
1640799600000|2021-12-29 17:40:00|118764.5|118564.5|118714|118614|118764.5|118615.5|118714|118564|7
1640799900000|2021-12-29 17:45:00|118713|118613|118713.5|118613.5|118713.5|118613.5|118713|118613|2
1640800200000|2021-12-29 17:50:00|118714.5|118614.5|118716|118616|118716|118616|118713.5|118613.5|4
1640800500000|2021-12-29 17:55:00|118717|118617|118733.5|118633.5|118734|118634|118715.5|118615.5|14
1640800800000|2021-12-29 18:00:00|118735|118635|118765.5|118665.5|118766|118666|118725.5|118625.5|56
1640801100000|2021-12-29 18:05:00|118766.5|118666.5|118768|118668|118769|118669|118766.5|118666.5|6
1640801400000|2021-12-29 18:10:00|118767.5|118667.5|118768|118668|118768|118668|118767.5|118667.5|2
1640801700000|2021-12-29 18:15:00|118767.5|118667.5|118767.5|118667.5|118767.5|118667.5|118767.5|118667.5|1
1640802000000|2021-12-29 18:20:00|118764.5|118664.5|118739.5|118639.5|118764.5|118664.5|118739|118639|14
1640802300000|2021-12-29 18:25:00|118739|118639|118728.5|118628.5|118739|118639|118715|118615|44
1640802900000|2021-12-29 18:35:00|118729.5|118629.5|118766|118666|118766|118666|118729.5|118629.5|12
1640803200000|2021-12-29 18:40:00|118767|118667|118716|118616|118799|118667|118716|118578.5|43
1640803500000|2021-12-29 18:45:00|118715|118615|118711|118611|118715|118615|118710.5|118610.5|12
1640803800000|2021-12-29 18:50:00|118710.5|118610.5|118712|118612|118712.5|118612.5|118710.5|118610.5|4
1640804100000|2021-12-29 18:55:00|118713|118613|118714|118614|118723|118623|118713|118613|19
1640804400000|2021-12-29 19:00:00|118713.5|118613.5|118718.5|118618.5|118718.5|118618.5|118713|118613|9
1640804700000|2021-12-29 19:05:00|118716|118616|118713|118613|118716|118616|118712.5|118612.5|7
1640805000000|2021-12-29 19:10:00|118712.5|118612.5|118711|118611|118713|118613|118710.5|118610.5|9
1640805300000|2021-12-29 19:15:00|118709.5|118609.5|118671.5|118571.5|118709.5|118609.5|118650|118550|52
1640805600000|2021-12-29 19:20:00|118671|118571|118668.5|118568.5|118673|118573|118665.5|118565.5|24
1640805900000|2021-12-29 19:25:00|118669|118569|118665.5|118565.5|118670|118570|118665|118565|10
1640806200000|2021-12-29 19:30:00|118667.5|118567.5|118665.5|118565.5|118673.5|118573.5|118665.5|118565.5|29
1640806500000|2021-12-29 19:35:00|118666|118566|118665.5|118565.5|118666|118566|118665.5|118565.5|2
1640806800000|2021-12-29 19:40:00|118667|118567|118672|118572|118672|118572|118665.5|118565.5|15
1640807100000|2021-12-29 19:45:00|118671.5|118571.5|118670.5|118570.5|118686|118586|118670.5|118570.5|27
1640807400000|2021-12-29 19:50:00|118670|118570|118683.5|118583.5|118687|118587|118670|118570|35
1640807700000|2021-12-29 19:55:00|118683|118583|118683.5|118583.5|118683.5|118583.5|118683|118583|2
1640822400000|2021-12-30 00:00:00|118712|118467|118496|118396|118714.5|118476|118496|118317.9|236
1640822700000|2021-12-30 00:05:00|118491|118391|118499|118399|118518.5|118418.5|118473.5|118373.5|417
1640823000000|2021-12-30 00:10:00|118499.5|118399.5|118514.5|118414.5|118549.3|118449.3|118494.5|118394.5|286
1640823300000|2021-12-30 00:15:00|118516.5|118416.5|118557.4|118457.4|118562.1|118462.1|118503|118403|247
1640823600000|2021-12-30 00:20:00|118557.5|118457.5|118589.4|118489.4|118616.5|118516.5|118557.4|118457.4|225
1640823900000|2021-12-30 00:25:00|118590.1|118490.1|118578.4|118478.4|118599.9|118499.9|118549.6|118449.6|181
1640824200000|2021-12-30 00:30:00|118576.9|118476.9|118566.6|118466.6|118583.1|118483.1|118553.5|118453.5|206
1640824500000|2021-12-30 00:35:00|118565|118465|118543.4|118443.4|118573.4|118473.4|118539.1|118439.1|158
1640824800000|2021-12-30 00:40:00|118539.1|118439.1|118561.4|118461.4|118566|118466|118528.1|118428.1|174
1640825100000|2021-12-30 00:45:00|118561.6|118461.6|118545|118445|118565|118465|118513.5|118413.5|139
1640825400000|2021-12-30 00:50:00|118547.1|118447.1|118540.5|118440.5|118555.5|118455.5|118527.4|118427.4|105
1640825700000|2021-12-30 00:55:00|118541|118441|118518|118418|118549.9|118449.9|118518|118418|143
1640826000000|2021-12-30 01:00:00|118522.1|118422.1|118486.1|118386.1|118527|118427|118485|118385|120
1640826300000|2021-12-30 01:05:00|118483.5|118383.5|118510|118410|118512.5|118412.5|118483.5|118383.5|103
1640826600000|2021-12-30 01:10:00|118511.5|118411.5|118498.5|118398.5|118530.5|118430.5|118498.5|118398.5|148
1640826900000|2021-12-30 01:15:00|118499|118399|118503.5|118403.5|118509|118409|118492|118392|181
1640827200000|2021-12-30 01:20:00|118502|118402|118524.1|118424.1|118530.1|118430.1|118498|118398|139
1640827500000|2021-12-30 01:25:00|118520.5|118420.5|118520.4|118420.4|118525|118425|118505|118405|78
1640827800000|2021-12-30 01:30:00|118520|118420|118534.1|118434.1|118561.5|118461.5|118519.7|118419.7|177
1640828100000|2021-12-30 01:35:00|118536.4|118436.4|118522.6|118422.6|118548.1|118448.1|118512.4|118412.4|166
1640828400000|2021-12-30 01:40:00|118520|118420|118526.4|118426.4|118534.5|118434.5|118520|118420|133
1640828700000|2021-12-30 01:45:00|118527.1|118427.1|118546.1|118446.1|118572.2|118472.2|118526.4|118426.4|204
1640829000000|2021-12-30 01:50:00|118542.1|118442.1|118547.5|118447.5|118567.1|118467.1|118536.4|118436.4|116
1640829300000|2021-12-30 01:55:00|118547.1|118447.1|118563.9|118463.9|118576.4|118476.4|118547.1|118447.1|137
1640829600000|2021-12-30 02:00:00|118563.4|118463.4|118549.1|118449.1|118575|118475|118546.1|118446.1|118
1640829900000|2021-12-30 02:05:00|118546.5|118446.5|118569.5|118469.5|118572.5|118472.5|118546.5|118446.5|125
1640830200000|2021-12-30 02:10:00|118569.1|118469.1|118591.4|118491.4|118606.4|118506.4|118567.6|118467.6|139
1640830500000|2021-12-30 02:15:00|118591.6|118491.6|118565|118465|118591.6|118491.6|118548.9|118448.9|146
1640830800000|2021-12-30 02:20:00|118567.1|118467.1|118576.3|118476.3|118577.1|118477.1|118555|118455|119
1640831100000|2021-12-30 02:25:00|118577.1|118477.1|118569.4|118469.4|118578.8|118478.8|118559.9|118459.9|56
1640831400000|2021-12-30 02:30:00|118570.4|118470.4|118583.5|118483.5|118591.5|118491.5|118550.4|118450.4|151
1640831700000|2021-12-30 02:35:00|118581.3|118481.3|118570.5|118470.5|118585|118485|118565.5|118465.5|122
1640832000000|2021-12-30 02:40:00|118571|118471|118575|118475|118595|118495|118571|118471|108
1640832300000|2021-12-30 02:45:00|118575.5|118475.5|118555|118455|118582.1|118482.1|118551.2|118451.2|79
1640832600000|2021-12-30 02:50:00|118553|118453|118545|118445|118562.1|118462.1|118537.1|118437.1|68
1640832900000|2021-12-30 02:55:00|118545.5|118445.5|118538|118438|118548.9|118448.9|118531.1|118431.1|78
1640833200000|2021-12-30 03:00:00|118543|118443|118549.4|118449.4|118559.9|118459.9|118537.9|118437.9|94
1640833500000|2021-12-30 03:05:00|118549.9|118449.9|118597.9|118497.9|118597.9|118497.9|118549.9|118449.9|148
1640833800000|2021-12-30 03:10:00|118597.4|118497.4|118622.1|118522.1|118636.9|118536.9|118588.4|118488.4|182
1640834100000|2021-12-30 03:15:00|118625.4|118525.4|118655.1|118555.1|118656.1|118556.1|118619.9|118519.9|95
1640834400000|2021-12-30 03:20:00|118655.5|118555.5|118599|118499|118659.5|118559.5|118585|118485|152
1640834700000|2021-12-30 03:25:00|118598.4|118498.4|118599.5|118499.5|118608.5|118508.5|118594.4|118494.4|69
1640835000000|2021-12-30 03:30:00|118599.1|118499.1|118602.5|118502.5|118602.5|118502.5|118595|118495|41
1640835300000|2021-12-30 03:35:00|118602.7|118502.7|118616.6|118516.6|118616.6|118516.6|118601.4|118501.4|74
1640835600000|2021-12-30 03:40:00|118615.9|118515.9|118626.4|118526.4|118634.6|118534.6|118610.6|118510.6|114
1640835900000|2021-12-30 03:45:00|118626.9|118526.9|118675|118575|118684|118584|118626.4|118526.4|108
1640836200000|2021-12-30 03:50:00|118674.5|118574.5|118729|118629|118729|118629|118666.5|118566.5|145
1640836500000|2021-12-30 03:55:00|118730|118630|118732.5|118632.5|118740|118640|118707|118607|185
1640836800000|2021-12-30 04:00:00|118732|118632|118737|118637|118755.5|118655.5|118726.8|118626.8|120
1640837100000|2021-12-30 04:05:00|118738|118638|118716|118616|118743.4|118643.4|118705|118605|96
1640837400000|2021-12-30 04:10:00|118716.5|118616.5|118676.1|118576.1|118736|118636|118671.5|118571.5|106
1640837700000|2021-12-30 04:15:00|118677.5|118577.5|118676.1|118576.1|118688|118588|118670.5|118570.5|87
1640838000000|2021-12-30 04:20:00|118676.6|118576.6|118673.5|118573.5|118677.5|118577.5|118657.2|118557.2|100
1640838300000|2021-12-30 04:25:00|118674|118574|118659|118559|118674|118574|118650.5|118550.5|160
1640838600000|2021-12-30 04:30:00|118658.5|118558.5|118704.9|118604.9|118704.9|118604.9|118655.5|118555.5|119
1640838900000|2021-12-30 04:35:00|118706.3|118606.3|118731.1|118631.1|118741.5|118641.5|118706.3|118606.3|84
1640839200000|2021-12-30 04:40:00|118731.3|118631.3|118737.1|118637.1|118748.2|118648.2|118720.5|118620.5|67
1640839500000|2021-12-30 04:45:00|118739.1|118639.1|118732.5|118632.5|118739.9|118639.9|118723|118623|45
1640839800000|2021-12-30 04:50:00|118732.1|118632.1|118697.1|118597.1|118733.5|118633.5|118697.1|118597.1|81
1640840100000|2021-12-30 04:55:00|118699.3|118599.3|118703.5|118603.5|118714.5|118614.5|118693|118593|76
1640840400000|2021-12-30 05:00:00|118703.6|118603.6|118716.9|118616.9|118718.9|118618.9|118695.9|118595.9|95
1640840700000|2021-12-30 05:05:00|118717|118617|118762.1|118662.1|118762.1|118662.1|118716.9|118616.9|104
1640841000000|2021-12-30 05:10:00|118764.5|118664.5|118796.6|118696.6|118807.9|118707.9|118764.5|118664.5|77
1640841300000|2021-12-30 05:15:00|118797.6|118697.6|118820.6|118720.6|118821.1|118721.1|118797.6|118697.6|150
1640841600000|2021-12-30 05:20:00|118820.8|118720.8|118844.9|118744.9|118845.1|118745.1|118819.4|118719.4|103
1640841900000|2021-12-30 05:25:00|118843.9|118743.9|118852.4|118752.4|118855|118755|118840.9|118740.9|106
1640842200000|2021-12-30 05:30:00|118852.1|118752.1|118869.2|118769.2|118898.1|118798.1|118849.9|118749.9|250
1640842500000|2021-12-30 05:35:00|118868.7|118768.7|118909.1|118809.1|118919.3|118819.3|118868.7|118768.7|170
1640842800000|2021-12-30 05:40:00|118909.6|118809.6|118988.4|118888.4|118989.2|118889.2|118898|118798|179
1640843100000|2021-12-30 05:45:00|118991.5|118891.5|118962.1|118862.1|119018.6|118918.6|118941.4|118841.4|221
1640843400000|2021-12-30 05:50:00|118965.1|118865.1|118959.4|118859.4|118972.5|118872.5|118935|118835|187
1640843700000|2021-12-30 05:55:00|118959.9|118859.9|118934.1|118834.1|118963.5|118863.5|118926.4|118826.4|216
1640844000000|2021-12-30 06:00:00|118925.1|118825.1|118964.5|118864.5|118976.5|118876.5|118913.9|118813.9|318
1640844300000|2021-12-30 06:05:00|118965|118865|119019.1|118919.1|119021|118921|118964.5|118864.5|136
1640844600000|2021-12-30 06:10:00|119020|118920|119033.9|118933.9|119054.4|118954.4|119018.4|118918.4|240
1640844900000|2021-12-30 06:15:00|119034.9|118934.9|119048.9|118948.9|119061.9|118961.9|119028.9|118928.9|143
1640845200000|2021-12-30 06:20:00|119049.8|118949.8|119049.9|118949.9|119079.9|118979.9|119041.9|118941.9|204
1640845500000|2021-12-30 06:25:00|119050.5|118950.5|119069|118969|119071.5|118971.5|119009.5|118909.5|240
1640845800000|2021-12-30 06:30:00|119068.5|118968.5|119125|119025|119144|119044|119061|118961|151
1640846100000|2021-12-30 06:35:00|119123.1|119023.1|119176|119076|119180.5|119080.5|119115.7|119015.7|85
1640846400000|2021-12-30 06:40:00|119177|119077|119160|119060|119196.5|119096.5|119158|119058|99
1640846700000|2021-12-30 06:45:00|119160.5|119060.5|119167.2|119067.2|119174.1|119074.1|119150|119050|44
1640847000000|2021-12-30 06:50:00|119167.7|119067.7|119185.2|119085.2|119186.2|119086.2|119163.2|119063.2|85
1640847300000|2021-12-30 06:55:00|119187.2|119087.2|119147|119047|119188.7|119088.7|119147|119047|150
1640847600000|2021-12-30 07:00:00|119145.5|119045.5|119124.7|119024.7|119147.1|119047.1|119075.5|118918.5|164
1640847900000|2021-12-30 07:05:00|119122.7|119022.7|119109.2|119009.2|119124.7|119024.7|119109.2|119009.2|125
1640848200000|2021-12-30 07:10:00|119108.7|119008.7|119085.4|118985.4|119120.9|119020.9|119078.9|118978.9|152
1640848500000|2021-12-30 07:15:00|119085.9|118985.9|119121.1|119021.1|119121.8|119021.8|119085.9|118985.9|230
1640848800000|2021-12-30 07:20:00|119120.7|119020.7|119121.4|119021.4|119152.7|119052.7|119115.2|119015.2|217
1640849100000|2021-12-30 07:25:00|119122|119022|119125.2|119025.2|119126.7|119026.7|119117.2|119017.2|73
1640849400000|2021-12-30 07:30:00|119125.7|119025.7|119121.5|119021.5|119149.4|119049.4|119117.4|119017.4|77
1640849700000|2021-12-30 07:35:00|119127.2|119027.2|119053.2|118953.2|119132.8|119032.8|119053.2|118953.2|179
1640850000000|2021-12-30 07:40:00|119054.9|118954.9|119049.9|118949.9|119062|118962|119043.9|118943.9|84
1640850300000|2021-12-30 07:45:00|119050.4|118950.4|119058.3|118958.3|119063.6|118963.6|119042.4|118942.4|67
1640850600000|2021-12-30 07:50:00|119056.4|118956.4|119008.8|118908.8|119056.4|118956.4|119006.3|118906.3|83
1640850900000|2021-12-30 07:55:00|119008|118908|119026.3|118926.3|119035|118935|119005|118905|85
1640851200000|2021-12-30 08:00:00|119026|118926|119006.9|118906.9|119037|118937|119003.7|118903.7|105
1640851500000|2021-12-30 08:05:00|119009.8|118909.8|119014.5|118914.5|119024.9|118924.9|119003.3|118903.3|79
1640851800000|2021-12-30 08:10:00|119013.8|118913.8|119034.6|118934.6|119035.6|118935.6|119010.1|118910.1|79
1640852100000|2021-12-30 08:15:00|119034.1|118934.1|119037.3|118937.3|119054.8|118954.8|119034.1|118934.1|78
1640852400000|2021-12-30 08:20:00|119037|118937|119165.4|118965.4|119165.4|118991.9|119031.8|118931.8|84
1640852700000|2021-12-30 08:25:00|119171.4|118971.4|119109.9|119009.9|119172.3|119030.3|119095.9|118946.3|183
1640853000000|2021-12-30 08:30:00|119121.1|119021.1|119063.3|118963.3|119127.7|119027.7|119060.8|118960.8|132
1640853300000|2021-12-30 08:35:00|119063.6|118963.6|119014.9|118914.9|119066.7|118966.7|118986.4|118834.4|196
1640853600000|2021-12-30 08:40:00|119013.5|118913.5|119000.1|118900.1|119014.9|118914.9|118994.9|118894.9|104
1640853900000|2021-12-30 08:45:00|119000.5|118900.5|119017.9|118917.9|119034|118934|118996.9|118896.9|92
1640854200000|2021-12-30 08:50:00|119017.4|118917.4|119026|118926|119026.5|118926.5|119008.9|118908.9|99
1640854500000|2021-12-30 08:55:00|119026.5|118926.5|119032.4|118932.4|119042.9|118942.9|119026.5|118926.5|50
1640854800000|2021-12-30 09:00:00|119037|118937|119054.9|118954.9|119055.6|118955.6|119037|118937|22
1640855100000|2021-12-30 09:05:00|119054.1|118954.1|119155.1|118955.1|119155.1|118965.5|119054.1|118924|25
1640855400000|2021-12-30 09:10:00|119115|118915|119040.9|118940.9|119188.1|119013|119035.1|118906.5|33
1640855700000|2021-12-30 09:15:00|119040.4|118940.4|119041.3|118841.3|119041.3|118940.4|118989.4|118835|27
1640856000000|2021-12-30 09:20:00|119042.8|118842.8|119064|118864|119066.5|118866.5|119042.8|118842.8|9
1640856300000|2021-12-30 09:25:00|119062.9|118862.9|119070.1|118970.1|119088.5|118988.5|119016|118862.9|15
1640856600000|2021-12-30 09:30:00|119074.5|118974.5|119077.4|118977.4|119168.6|118998.6|119074.5|118919.5|25
1640856900000|2021-12-30 09:35:00|119094.5|118994.5|119109|119009|119130.5|119014.3|119094.5|118926.4|9
1640857200000|2021-12-30 09:40:00|119081.5|118981.5|119046.9|118946.9|119143.5|118981.5|119037.2|118912.4|12
1640857500000|2021-12-30 09:45:00|119050.9|118950.9|119123.1|118923.1|119123.1|118971|119050.9|118921.5|30
1640857800000|2021-12-30 09:50:00|119122.1|118922.1|119122.1|118922.1|119122.1|118922.1|119122.1|118922.1|1
1640858100000|2021-12-30 09:55:00|119122.3|118922.3|119099.3|118899.3|119124.1|118924.1|119099.3|118899.3|7
1640858400000|2021-12-30 10:00:00|119115.2|118915.2|119115.5|118915.5|119118|118918|119115.2|118915.2|6
1640858700000|2021-12-30 10:05:00|119117.5|118917.5|119075.1|118975.1|119118|118975.5|119070.1|118917.5|7
1640859000000|2021-12-30 10:10:00|119069.1|118969.1|119067.5|118967.5|119075.5|118975.5|119045.1|118945.1|14
1640859300000|2021-12-30 10:15:00|119067|118967|119067.5|118967.5|119067.5|118967.5|119067|118967|2
1640859600000|2021-12-30 10:20:00|119066.5|118966.5|119066|118966|119066.5|118966.5|119066|118966|2
1640859900000|2021-12-30 10:25:00|119062.5|118962.5|119062|118962|119063.1|118963.1|119062|118962|4
1640860500000|2021-12-30 10:35:00|119063.1|118963.1|119062.5|118962.5|119063.1|118963.1|119062.5|118962.5|3
1640860800000|2021-12-30 10:40:00|119063|118963|119019.5|118919.5|119063|118963|119019.5|118919.5|5
1640861100000|2021-12-30 10:45:00|119010.1|118910.1|119005.1|118905.1|119010.1|118910.1|118965|118865|9
1640861400000|2021-12-30 10:50:00|119005.5|118905.5|119019.6|118919.6|119019.6|118919.6|119005.1|118905.1|6
1640861700000|2021-12-30 10:55:00|119038.1|118938.1|119117.7|118917.7|119117.7|118963.2|119038.1|118913.7|15
1640862000000|2021-12-30 11:00:00|119118.2|118918.2|119082.6|118882.6|119124.2|118924.2|119082.6|118882.6|19
1640862300000|2021-12-30 11:05:00|119084.6|118884.6|119084.6|118884.6|119085.1|118885.1|119084.6|118884.6|3
1640862600000|2021-12-30 11:10:00|119085.1|118885.1|119034.6|118934.6|119085.1|118934.6|119034.6|118885.1|2
1640862900000|2021-12-30 11:15:00|119034.1|118934.1|119105.1|118905.1|119110.3|118973.9|119034.1|118905.1|8
1640863500000|2021-12-30 11:25:00|119102.6|118902.6|119085.6|118985.6|119102.6|118985.6|119065.1|118902.6|5
1640863800000|2021-12-30 11:30:00|119081.6|118981.6|119081.6|118981.6|119081.6|118981.6|119071.6|118971.6|4
1640864400000|2021-12-30 11:40:00|119069.1|118969.1|119126.7|118926.7|119126.7|118969.1|119066.8|118922.6|9
1640865000000|2021-12-30 11:50:00|119111.6|118911.6|119128.6|118928.6|119128.6|118928.6|119111.6|118911.6|2
1640865300000|2021-12-30 11:55:00|119116.6|118916.6|119083.5|118983.5|119157.1|118983.5|119083.5|118916.6|11
1640865600000|2021-12-30 12:00:00|119080|118980|119144.5|118944.5|119149.5|118996.5|119079.5|118936.5|45
1640865900000|2021-12-30 12:05:00|119129.5|118929.5|119105.5|118905.5|119154.5|118987|119087|118905.5|35
1640866200000|2021-12-30 12:10:00|119118.5|118918.5|119115.5|118915.5|119123.5|118923.5|119109.5|118909.5|10
1640866500000|2021-12-30 12:15:00|119115.4|118915.4|119109.5|118909.5|119115.4|118915.4|119109.5|118909.5|2
1640867400000|2021-12-30 12:30:00|119103.4|118903.4|119099.5|118899.5|119103.4|118903.4|119099.5|118899.5|2
1640867700000|2021-12-30 12:35:00|119098|118898|119053.1|118953.1|119098|118953.1|119053.1|118885.5|4
1640868000000|2021-12-30 12:40:00|119047|118947|119050.1|118950.1|119050.1|118950.1|119047|118947|3
1640868300000|2021-12-30 12:45:00|119055.1|118955.1|119055.1|118955.1|119060|118960|119055.1|118955.1|4
1640868600000|2021-12-30 12:50:00|119062.1|118962.1|119040|118940|119070.1|118970.1|119040|118940|5
1640869200000|2021-12-30 13:00:00|119039.9|118939.9|119025|118925|119039.9|118939.9|119025|118925|12
1640869500000|2021-12-30 13:05:00|119027.5|118927.5|119031.2|118931.2|119037.3|118937.3|119027.5|118927.5|15
1640869800000|2021-12-30 13:10:00|119031.7|118931.7|119056.5|118956.5|119110.5|118961.7|119031.7|118901.4|34
1640870100000|2021-12-30 13:15:00|119061.5|118961.5|119116.7|118916.7|119116.7|118970.2|119061.5|118916|15
1640870400000|2021-12-30 13:20:00|119060.5|118960.5|119113.9|118913.9|119141.1|118966.7|119060.5|118913.9|15
1640870700000|2021-12-30 13:25:00|119121.2|118921.2|119122.1|118922.1|119122.1|118922.1|119121.2|118921.2|2
1640871000000|2021-12-30 13:30:00|119126|118926|119126.7|118926.7|119126.7|118926.7|119126|118926|3
1640871300000|2021-12-30 13:35:00|119139.5|118939.5|119149.5|118949.5|119149.5|118949.5|119139.5|118939.5|4
1640871900000|2021-12-30 13:45:00|119118.5|119018.5|119138|118938|119152.5|119024.5|119108.4|118938|11
1640872200000|2021-12-30 13:50:00|119137.5|118937.5|119138.1|118938.1|119138.1|118938.1|119137.5|118937.5|3
1640872500000|2021-12-30 13:55:00|119138.6|118938.6|119165.6|118965.6|119165.6|118965.6|119138.6|118938.6|11
1640872800000|2021-12-30 14:00:00|119165.7|118965.7|119166|118966|119175|118975|119149.8|118949.8|28
1640873100000|2021-12-30 14:05:00|119158.3|118958.3|119101.5|119001.5|119158.3|119004.8|119100.8|118958.3|14
1640873400000|2021-12-30 14:10:00|119101|119001|119118.5|119018.5|119118.5|119018.5|119101|119001|12
1640873700000|2021-12-30 14:15:00|119115|119015|119119|119019|119119|119019|119104.5|119004.5|10
1640874000000|2021-12-30 14:20:00|119118.5|119018.5|119100.5|119000.5|119118.5|119018.5|119100.5|119000.5|11
1640874300000|2021-12-30 14:25:00|119096|118996|119106.5|119006.5|119107|119007|119095.5|118995.5|23
1640874600000|2021-12-30 14:30:00|119107|119007|119103|119003|119107|119007|119094.5|118994.5|8
1640874900000|2021-12-30 14:35:00|119102|119002|119057|118957|119102.5|119002.5|119039|118939|33
1640875200000|2021-12-30 14:40:00|119057.5|118957.5|119107|118907|119114|118964.5|119057.5|118907|26
1640875500000|2021-12-30 14:45:00|119106.5|118906.5|119055|118955|119107|118957|119055|118906.5|16
1640875800000|2021-12-30 14:50:00|119053.5|118953.5|119054|118954|119054|118954|119053.5|118953.5|2
1640876100000|2021-12-30 14:55:00|119053.5|118953.5|119061|118961|119067|118967|119051.5|118951.5|21
1640876400000|2021-12-30 15:00:00|119062|118962|119065.5|118965.5|119065.5|118965.5|119062|118962|12
1640876700000|2021-12-30 15:05:00|119064.5|118964.5|119074|118974|119076.5|118976.5|119057.5|118957.5|34
1640877000000|2021-12-30 15:10:00|119075|118975|119210|119010|119215|119036.8|119069|118927|52
1640877300000|2021-12-30 15:15:00|119210.5|119010.5|119219.5|119019.5|119219.5|119019.5|119210|119010|19
1640877600000|2021-12-30 15:20:00|119219|119019|119220|119020|119220|119020|119212|119012|8
1640877900000|2021-12-30 15:25:00|119219|119019|119220|119020|119220|119020|119215|119015|12
1640878200000|2021-12-30 15:30:00|119220.5|119020.5|119167.5|119067.5|119220.5|119070.5|119166.5|119020|16
1640878500000|2021-12-30 15:35:00|119168.5|119068.5|119220.5|119020.5|119220.5|119070.5|119167|119018.5|19
1640878800000|2021-12-30 15:40:00|119222|119022|119281|119081|119302.8|119102.8|119181.5|119022|75
1640879100000|2021-12-30 15:45:00|119280.5|119080.5|119285|119085|119291|119111.5|119210.5|119080.5|21
1640879400000|2021-12-30 15:50:00|119286|119086|119252|119052|119300|119114|119214|119052|19
1640879700000|2021-12-30 15:55:00|119251.5|119051.5|119260|119060|119261|119061|119251|119051|12
1640880000000|2021-12-30 16:00:00|119210.5|119110.5|119189|119089|119212.5|119112.5|119187|119087|28
1640880300000|2021-12-30 16:05:00|119189.5|119089.5|119189.5|119089.5|119189.5|119089.5|119189.5|119089.5|1
1640880600000|2021-12-30 16:10:00|119188.5|119088.5|119194.5|118994.5|119215.5|119088.5|119149.5|118979.3|52
1640880900000|2021-12-30 16:15:00|119193.5|118993.5|119174|118974|119193.5|118993.5|119174|118974|6
1640881200000|2021-12-30 16:20:00|119178|118978|119174|118974|119178|118978|119174|118974|3
1640881500000|2021-12-30 16:25:00|119156.5|118956.5|119144|118944|119156.5|118956.5|119144|118944|8
1640881800000|2021-12-30 16:30:00|119143.5|118943.5|119157|118957|119157|118957|119143|118943|6
1640882400000|2021-12-30 16:40:00|119157.5|118957.5|119157.5|118957.5|119157.5|118957.5|119157.5|118957.5|1
1640883000000|2021-12-30 16:50:00|119162|118962|119133|119033|119195|119044.5|119104|118962|44
1640883300000|2021-12-30 16:55:00|119135|119035|119222|119022|119222|119073.5|119089.5|118989.5|51
1640883600000|2021-12-30 17:00:00|119221.5|119021.5|119240.1|119040.1|119240.1|119101.4|119185.2|118987.5|65
1640883900000|2021-12-30 17:05:00|119239.7|119039.7|119273|119073|119278|119085|119185|119005.9|49
1640884200000|2021-12-30 17:10:00|119272|119072|119221|119121|119293|119144|119220.5|119067.5|33
1640884500000|2021-12-30 17:15:00|119220.5|119120.5|119282|119082|119282|119139|119220.5|119080.5|23
1640884800000|2021-12-30 17:20:00|119284|119084|119315.5|119115.5|119335|119159|119259|119084|38
1640885100000|2021-12-30 17:25:00|119316.5|119116.5|119265.5|119165.5|119317|119166.5|119265.5|119115.5|20
1640885400000|2021-12-30 17:30:00|119265|119165|119265.5|119165.5|119265.5|119165.5|119264|119164|4
1640886000000|2021-12-30 17:40:00|119269|119169|119264.5|119164.5|119292.5|119192.5|119262|119162|27
1640886300000|2021-12-30 17:45:00|119268.5|119168.5|119271|119171|119271|119171|119268.5|119168.5|2
1640886600000|2021-12-30 17:50:00|119273.5|119173.5|119290|119190|119292.5|119192.5|119273.5|119173.5|22
1640886900000|2021-12-30 17:55:00|119289.5|119189.5|119262|119162|119290|119190|119262|119162|37
1640887200000|2021-12-30 18:00:00|119258|119158|119273.5|119173.5|119283.5|119183.5|119258|119158|24
1640887500000|2021-12-30 18:05:00|119273|119173|119288|119188|119292|119192|119273|119173|22
1640888100000|2021-12-30 18:15:00|119295.5|119195.5|119288|119188|119298|119198|119288|119188|4
1640888400000|2021-12-30 18:20:00|119289.5|119189.5|119309.5|119209.5|119309.5|119209.5|119287.5|119187.5|16
1640888700000|2021-12-30 18:25:00|119308|119208|119338|119138|119338.5|119208|119281.5|119134.5|19
1640889000000|2021-12-30 18:30:00|119338.5|119138.5|119284.5|119184.5|119360.1|119206.5|119284|119138|63
1640889300000|2021-12-30 18:35:00|119284|119184|119334.5|119134.5|119334.5|119184.5|119284|119133.5|9
1640890200000|2021-12-30 18:50:00|119335|119135|119335|119135|119335|119135|119335|119135|1
1640891400000|2021-12-30 19:10:00|119335.5|119135.5|119335.5|119135.5|119335.5|119135.5|119335.5|119135.5|1
1640891700000|2021-12-30 19:15:00|119336|119136|119335|119135|119336|119136|119335|119135|3
1640892000000|2021-12-30 19:20:00|119333.5|119133.5|119316|119116|119333.5|119133.5|119296.1|119096.1|43
1640892300000|2021-12-30 19:25:00|119315.5|119115.5|119309.5|119109.5|119318.5|119118.5|119304.1|119104.1|22
1640892600000|2021-12-30 19:30:00|119310|119110|119305.6|119105.6|119310|119110|119305.1|119105.1|8
1640892900000|2021-12-30 19:35:00|119305.8|119105.8|119306.3|119106.3|119306.3|119106.3|119305.8|119105.8|2
1640893200000|2021-12-30 19:40:00|119305.8|119105.8|119232.8|119032.8|119305.8|119105.8|119198.2|118998.2|21
1640893500000|2021-12-30 19:45:00|119232.9|119032.9|119274.5|119074.5|119276.5|119076.5|119231.3|119031.3|48
1640893800000|2021-12-30 19:50:00|119273.5|119073.5|119275|119075|119275|119075|119272.5|119072.5|4
1640908800000|2021-12-31 00:00:00|119347.6|119012.6|119347.6|119012.6|119347.6|119012.6|119347.6|119012.6|1
1640909400000|2021-12-31 00:10:00|119282.9|118947.9|119383.1|119048.1|119386.1|119051.1|119282.9|118947.9|16
1640909700000|2021-12-31 00:15:00|119382.6|119047.6|119216|118981|119382.6|119047.6|119216|118931|115
1640910000000|2021-12-31 00:20:00|119215|118982|119233.7|119033.7|119239|119039|119168|118965|57
1640910300000|2021-12-31 00:25:00|119233.1|119033.1|119233.1|119033.1|119233.1|119033.1|119233.1|119033.1|1
1640910600000|2021-12-31 00:30:00|119234.4|119034.4|119234.2|119034.2|119234.4|119034.4|119232.2|119032.2|6
1640910900000|2021-12-31 00:35:00|119236.3|119036.3|119236.3|119036.3|119236.3|119036.3|119234.6|119034.6|7
1640911200000|2021-12-31 00:40:00|119187.7|119087.7|119194.5|119094.5|119198.5|119098.5|119187.7|119087.7|8
1640911500000|2021-12-31 00:45:00|119187.5|119087.5|119240|119040|119255|119119.5|119168.5|119039.5|39
1640911800000|2021-12-31 00:50:00|119221|119021|119199|118999|119221|119057.6|119157.5|118993.9|19
1640912100000|2021-12-31 00:55:00|119198.6|118998.6|119219.9|119019.9|119249|119049|119195|118995|19
1640912400000|2021-12-31 01:00:00|119169.7|119069.7|119158.5|119058.5|119170.3|119070.3|119155.5|119055.5|18
1640913000000|2021-12-31 01:10:00|119158.9|119058.9|119161.5|119061.5|119187|119087|119155.5|119055.5|25
1640913300000|2021-12-31 01:15:00|119155.5|119055.5|119170|118970|119170|119061.5|119087.9|118937.9|68
1640913600000|2021-12-31 01:20:00|119161|118961|119105.5|119005.5|119165|119012.9|119105.5|118955.9|30
1640913900000|2021-12-31 01:25:00|119102.5|119002.5|119020.5|118920.5|119102.5|119002.5|119019.5|118919.5|22
1640914200000|2021-12-31 01:30:00|119023.5|118923.5|119023.5|118923.5|119023.5|118923.5|119020.5|118920.5|3
1640914500000|2021-12-31 01:35:00|119018.5|118918.5|119008.4|118908.4|119018.5|118918.5|119002.9|118902.9|10
1640914800000|2021-12-31 01:40:00|118981.4|118881.4|118921.5|118821.5|118985.5|118885.5|118920|118820|64
1640915100000|2021-12-31 01:45:00|118924.1|118824.1|118940.5|118840.5|118946.5|118846.5|118919.4|118819.4|70
1640915400000|2021-12-31 01:50:00|118936.4|118836.4|118963.5|118863.5|119053.1|118893.5|118936.4|118817.9|62
1640915700000|2021-12-31 01:55:00|118965.9|118865.9|119040|118840|119040|118892.6|118960.5|118839.6|32
1640916000000|2021-12-31 02:00:00|119039.6|118839.6|119047|118847|119048|118907.9|119002.4|118839.6|40
1640916300000|2021-12-31 02:05:00|119048|118848|119007.7|118907.7|119060|118909.5|119007.7|118843|36
1640916600000|2021-12-31 02:10:00|119008.5|118908.5|118988.5|118888.5|119021.1|118921.1|118981.5|118881.5|59
1640916900000|2021-12-31 02:15:00|118974.5|118874.5|119012.5|118912.5|119073|118917.3|118973.1|118858|58
1640917200000|2021-12-31 02:20:00|119016.7|118916.7|119019.5|118919.5|119074|118928.4|118988.5|118871.1|40
1640917500000|2021-12-31 02:25:00|119018.7|118918.7|119027.5|118927.5|119047.5|118947.5|119016.9|118916.9|25
1640917800000|2021-12-31 02:30:00|119028.5|118928.5|119158|118958|119161.4|119005.5|119012.4|118912.4|122
1640918100000|2021-12-31 02:35:00|119156|118956|119123.5|119023.5|119163|119023.5|119095.1|118954|43
1640918400000|2021-12-31 02:40:00|119125.1|119025.1|119128.5|119028.5|119146.9|119046.9|119112.4|119012.4|38
1640918700000|2021-12-31 02:45:00|119131.5|119031.5|119138.7|119038.7|119138.7|119038.7|119126.6|119026.6|24
1640919000000|2021-12-31 02:50:00|119138.6|119038.6|119110.1|119010.1|119149.1|119049.1|119110.1|119010.1|44
1640919300000|2021-12-31 02:55:00|119129.6|119029.6|119132.5|119032.5|119133.9|119033.9|119124.6|119024.6|10
1640919600000|2021-12-31 03:00:00|119121.6|119021.6|119128.5|119028.5|119132.5|119032.5|119121.6|119021.6|10
1640919900000|2021-12-31 03:05:00|119128.9|119028.9|119115|119015|119142.9|119042.9|119115|119015|29
1640920200000|2021-12-31 03:10:00|119130.5|119030.5|119143.9|119043.9|119154.5|119054.5|119115|119015|45
1640920500000|2021-12-31 03:15:00|119144.5|119044.5|119221.3|119021.3|119225|119076.2|119131.7|119021.1|72
1640920800000|2021-12-31 03:20:00|119222.3|119022.3|119229|119029|119230.9|119076.5|119164.7|119021.1|17
1640921100000|2021-12-31 03:25:00|119230|119030|119235.1|119035.1|119237|119037|119218|119018|45
1640921400000|2021-12-31 03:30:00|119193.9|119093.9|119175|119075|119253.6|119112|119164.6|119024.4|42
1640921700000|2021-12-31 03:35:00|119198.4|119098.4|119188.5|119088.5|119253|119105.5|119175|119041|110
1640922000000|2021-12-31 03:40:00|119197.5|119097.5|119206|119106|119267.9|119107|119175.5|119041.9|54
1640922300000|2021-12-31 03:45:00|119205|119105|119260|119060|119260|119118|119192.5|119060|32
1640922600000|2021-12-31 03:50:00|119259.5|119059.5|119214.5|119114.5|119265.1|119122.4|119201.1|119059.5|50
1640922900000|2021-12-31 03:55:00|119213.1|119113.1|119263|119063|119263|119124.4|119204.1|119055.4|21
1640923200000|2021-12-31 04:00:00|119259|119059|119216.5|119116.5|119263|119123|119186.5|119054|261
1640923500000|2021-12-31 04:05:00|119214.5|119114.5|119258.1|119058.1|119263|119114.7|119188.5|119055|157
1640923800000|2021-12-31 04:10:00|119263|119063|119213.5|119113.5|119263|119128.9|119190.6|119055|528
1640924100000|2021-12-31 04:15:00|119218.5|119118.5|119223.5|119123.5|119227.5|119127.5|119205|119105|53
1640924400000|2021-12-31 04:20:00|119224.1|119124.1|119339.2|119139.2|119344.1|119144.1|119206.7|119057|37
1640924700000|2021-12-31 04:25:00|119350|119150|119344.7|119144.7|119350|119150|119316.2|119116.2|9
1640925000000|2021-12-31 04:30:00|119388.8|119187.3|119316|119116|119392.8|119192|119244.5|119085.1|36
1640925300000|2021-12-31 04:35:00|119313|119113|119260.7|119160.7|119319|119171.4|119225|119103|206
1640925600000|2021-12-31 04:40:00|119260.5|119160.5|119300|119100|119319|119165.9|119206.6|119091|222
1640925900000|2021-12-31 04:45:00|119295|119095|119300|119100|119305|119137.1|119237.1|119091|99
1640926200000|2021-12-31 04:50:00|119298|119098|119252|119052|119300|119118.5|119175.6|119030|78
1640926500000|2021-12-31 04:55:00|119249|119049|119246|119046|119254.4|119090.6|119190.6|119026|56
1640926800000|2021-12-31 05:00:00|119184.6|119084.6|119199|118999|119225|119084.6|119132.6|118989|161
1640927100000|2021-12-31 05:05:00|119203|119003|119199|118999|119203|119060.9|119159.4|118998|47
1640927400000|2021-12-31 05:10:00|119180|118980|119186.6|118986.6|119188|119036.6|119120.6|118980|22
1640927700000|2021-12-31 05:15:00|119186.1|118986.1|119131.5|119031.5|119188|119048.5|119130.7|118980|252
1640928000000|2021-12-31 05:20:00|119130.7|119030.7|119127.5|119027.5|119140.4|119040.4|119127.5|119027.5|20
1640928300000|2021-12-31 05:25:00|119129.5|119029.5|119133.7|119033.7|119194|119041.3|119115.1|118915.1|27
1640928600000|2021-12-31 05:30:00|119134.3|119034.3|119133.9|119033.9|119141.2|119041.2|119117.5|119017.5|18
1640928900000|2021-12-31 05:35:00|119134.3|119034.3|119130.9|119030.9|119140.5|119040.5|119130.9|119030.9|14
1640929200000|2021-12-31 05:40:00|119131.3|119031.3|119183.7|118983.7|119185.9|119040.2|119114.7|118981.9|11
1640929500000|2021-12-31 05:45:00|119184.5|118984.5|119136.1|119036.1|119196|119040.1|119125.1|118982|16
1640929800000|2021-12-31 05:50:00|119139.1|119039.1|119150.5|119050.5|119198.9|119050.5|119122.1|118983|28
1640930100000|2021-12-31 05:55:00|119149.7|119049.7|119198.1|118998.1|119204|119051.7|119142.9|118998.1|58
1640930400000|2021-12-31 06:00:00|119198.3|118998.3|119145.4|119045.4|119209|119069.4|119134.7|118996|42
1640930700000|2021-12-31 06:05:00|119145|119045|119150.5|119050.5|119208.1|119053.4|119143.5|119008|30
1640931000000|2021-12-31 06:10:00|119151.5|119051.5|119146.5|119046.5|119154.9|119054.9|119131.6|119031.6|34
1640931300000|2021-12-31 06:15:00|119151.5|119051.5|119203|119003|119207|119053.5|119148.5|119001|60
1640931600000|2021-12-31 06:20:00|119199|118999|119134.1|119034.1|119203|119060.9|119133.9|118983.9|44
1640931900000|2021-12-31 06:25:00|119133.9|119033.9|119198|118998|119203|119044.5|119121.5|118998|46
1640932200000|2021-12-31 06:30:00|119203|119003|119126.9|119026.9|119207|119054.1|119110.7|118976.4|353
1640932500000|2021-12-31 06:35:00|119128.5|119028.5|119122.9|119022.9|119185|119047.5|119109.6|118982.1|93
1640932800000|2021-12-31 06:40:00|119131.1|119031.1|119118.5|119018.5|119131.1|119031.1|119109.1|119009.1|18
1640933100000|2021-12-31 06:45:00|119121.5|119021.5|119111.5|119011.5|119121.5|119021.5|119105.4|119005.4|157
1640933400000|2021-12-31 06:50:00|119111.1|119011.1|119068|118968|119139|119021.5|119054.1|118897|117
1640933700000|2021-12-31 06:55:00|119067.4|118967.4|119076.4|118876.4|119115.4|118971.5|119058.5|118874.9|141
1640934000000|2021-12-31 07:00:00|119076.6|118876.6|119029.9|118929.9|119109|118974.5|119019.4|118872|143
1640934300000|2021-12-31 07:05:00|119030.5|118930.5|119030.5|118930.5|119083|118941.5|119029.1|118879.1|96
1640934600000|2021-12-31 07:10:00|119029.9|118929.9|119073.1|118873.1|119078|118932.7|119007|118867|218
1640934900000|2021-12-31 07:15:00|119077|118877|119056|118856|119077|118906.1|118973.7|118854|165
1640935200000|2021-12-31 07:20:00|119057|118857|118990.5|118890.5|119062|118906.3|118968.5|118849|102
1640935500000|2021-12-31 07:25:00|118993.5|118893.5|119045.5|118845.5|119045.5|118896.5|118984|118839|89
1640935800000|2021-12-31 07:30:00|119046.5|118846.5|118990|118890|119056.5|118892.9|118985.9|118846.5|17
1640936100000|2021-12-31 07:35:00|118990.7|118890.7|119056|118856|119056|118890.7|118990.7|118841.6|11
1640936400000|2021-12-31 07:40:00|119056.5|118856.5|119059.2|118859.2|119059.2|118859.2|119056.5|118856.5|7
1640936700000|2021-12-31 07:45:00|119056.1|118856.1|119065|118865|119074|118874|119056.1|118856.1|16
1640937000000|2021-12-31 07:50:00|119066.4|118866.4|119086.4|118886.4|119089.1|118954.4|119009.4|118866.4|54
1640937300000|2021-12-31 07:55:00|119087.9|118887.9|119155|118955|119155|118977.4|119075.3|118887.9|34
1640937600000|2021-12-31 08:00:00|119159.4|118959.4|119231|119031|119268.2|119130.7|119112.4|118959.4|89
1640937900000|2021-12-31 08:05:00|119191.9|119091.9|119326.5|119126.5|119327|119130.3|119190.5|119031|19
1640938200000|2021-12-31 08:10:00|119327|119127|119405|119205|119420|119220|119327|119127|48
1640938500000|2021-12-31 08:15:00|119402.9|119202.9|119340.1|119140.1|119402.9|119202.9|119329|119129|25
1640938800000|2021-12-31 08:20:00|119338.1|119138.1|119348.4|119148.4|119355.4|119221.5|119311.5|119138.1|25
1640939100000|2021-12-31 08:25:00|119352.1|119152.1|119273.4|119073.4|119352.1|119191.5|119232.9|119070.4|77
1640939400000|2021-12-31 08:30:00|119277|119077|119260.5|119060.5|119288|119088|119253.5|119053.5|46
1640939700000|2021-12-31 08:35:00|119253.6|119053.6|119161.5|118961.5|119257.6|119097.1|119161.5|118961.5|32
1640940000000|2021-12-31 08:40:00|119161|118961|119189.5|118989.5|119199.6|118999.6|119152.5|118952.5|29
1640940300000|2021-12-31 08:45:00|119180.1|118980.1|119178.9|118978.9|119180.1|118980.1|119174.5|118974.5|3
1640940600000|2021-12-31 08:50:00|119177.1|118977.1|119190.1|118990.1|119190.1|118990.1|119163.5|118963.5|5
1640940900000|2021-12-31 08:55:00|119177.1|118977.1|119110.1|119010.1|119177.1|119015.1|119104.5|118977.1|10
1640941200000|2021-12-31 09:00:00|119113.5|119013.5|119126.6|119026.6|119136.4|119036.4|119112.1|119012.1|9
1640941500000|2021-12-31 09:05:00|119121|119021|119120.5|119020.5|119131.5|119031.5|119075.1|118875.1|18
1640941800000|2021-12-31 09:10:00|119050|118950|119088.6|118888.6|119105.1|118950|119027.1|118882.6|33
1640942100000|2021-12-31 09:15:00|119088.1|118888.1|119045.1|118845.1|119088.1|118975|119010.1|118845.1|34
1640942400000|2021-12-31 09:20:00|119049.1|118849.1|119023.1|118923.1|119081.1|118940.1|118968.5|118836.1|26
1640942700000|2021-12-31 09:25:00|119030.1|118930.1|118998|118898|119063.1|118937.1|118998|118851|27
1640943000000|2021-12-31 09:30:00|118993.5|118893.5|119040.5|118940.5|119067.4|118967.4|118983.5|118883.5|38
1640943600000|2021-12-31 09:40:00|119061.5|118961.5|119024.5|118924.5|119061.5|118961.5|119024.5|118924.5|14
1640944200000|2021-12-31 09:50:00|119022.1|118922.1|118983.1|118883.1|119022.1|118922.1|118978.9|118878.9|18
1640944500000|2021-12-31 09:55:00|118983|118883|118970.5|118870.5|118983|118883|118970.5|118870.5|4
1640945100000|2021-12-31 10:05:00|119030.3|118830.3|118970.5|118870.5|119030.3|118870.5|118970.5|118830.3|2
1640945400000|2021-12-31 10:10:00|118960.6|118860.6|118931.1|118831.1|118960.6|118860.6|118879.6|118779.6|28
1640945700000|2021-12-31 10:15:00|118965.1|118865.1|118895.9|118795.9|118973.1|118873.1|118895.9|118795.9|15
1640946000000|2021-12-31 10:20:00|118906.9|118806.9|118914.2|118814.2|118927.4|118827.4|118903.5|118803.5|18
1640946300000|2021-12-31 10:25:00|118912.2|118812.2|118912.5|118812.5|118918|118818|118907.2|118807.2|14
1640946600000|2021-12-31 10:30:00|118912.1|118812.1|118888.5|118788.5|118912.1|118812.1|118861.1|118761.1|19
1640946900000|2021-12-31 10:35:00|118894|118794|118917.5|118817.5|118920.6|118820.6|118886.5|118786.5|27
1640947200000|2021-12-31 10:40:00|118925|118825|119000.5|118800.5|119001.3|118844.1|118925|118795|12
1640947500000|2021-12-31 10:45:00|119006.3|118806.3|119058.9|118858.9|119058.9|118858.9|119006.3|118806.3|6
1640947800000|2021-12-31 10:50:00|119033|118833|119033|118833|119095|118847.8|119033|118833|3
1640948400000|2021-12-31 11:00:00|119040.1|118840.1|119025.1|118825.1|119042.1|118842.1|119003.9|118803.9|4
1640950200000|2021-12-31 11:30:00|119042|118842|119047|118847|119047|118847|119042|118842|2
1640951700000|2021-12-31 11:55:00|119031.9|118831.9|119047|118847|119047|118847|119031.9|118831.9|2
1640952000000|2021-12-31 12:00:00|119030|118830|119002|118902|119068.1|118902|118989.4|118830|5
1640952300000|2021-12-31 12:05:00|119007|118907|119057.4|118857.4|119066|118908.6|119007|118857|7
1640952900000|2021-12-31 12:15:00|119022.7|118922.7|119131.5|118931.5|119132.5|118964|119022.7|118914.5|39
1640953200000|2021-12-31 12:20:00|119132|118932|119065.1|118865.1|119146.8|118960|119035.1|118865.1|23
1640953500000|2021-12-31 12:25:00|119072.3|118872.3|119072.3|118872.3|119072.3|118872.3|119072.3|118872.3|1
1640953800000|2021-12-31 12:30:00|119071.7|118871.7|119071.7|118871.7|119074|118874|119071.7|118871.7|3
1640955600000|2021-12-31 13:00:00|119078.9|118878.9|119070.7|118870.7|119085.8|118885.8|119070.7|118870.7|4
1640955900000|2021-12-31 13:05:00|119071.1|118871.1|119080.2|118880.2|119086.1|118886.1|119068.9|118868.9|7
1640956200000|2021-12-31 13:10:00|119079.7|118879.7|119079.7|118879.7|119079.7|118879.7|119079.7|118879.7|1
1640956500000|2021-12-31 13:15:00|119080.7|118880.7|119083.7|118883.7|119083.7|118883.7|119080.7|118880.7|3
1640956800000|2021-12-31 13:20:00|119084.2|118884.2|119084.2|118884.2|119084.2|118884.2|119084.2|118884.2|1
1640957100000|2021-12-31 13:25:00|119083.2|118883.2|119062.3|118862.3|119083.2|118883.2|119062.3|118862.3|5
1640957400000|2021-12-31 13:30:00|119058.9|118858.9|119080.9|118880.9|119080.9|118880.9|119058.9|118858.9|6
1640957700000|2021-12-31 13:35:00|119068.9|118868.9|119068.9|118868.9|119070.1|118870.1|119052.1|118852.1|7
1640958000000|2021-12-31 13:40:00|119069.3|118869.3|119089.1|118889.1|119089.1|118912.6|119005.6|118851.1|33
1640958300000|2021-12-31 13:45:00|119066.6|118866.6|119029.5|118929.5|119084.5|118938.1|119029.5|118864.5|11
1640958600000|2021-12-31 13:50:00|119036.6|118936.6|119029.5|118929.5|119036.6|118936.6|119029.5|118929.5|2
1640958900000|2021-12-31 13:55:00|119044.6|118944.6|119085.5|118885.5|119098.5|118948.5|119026.1|118885|33
1640959200000|2021-12-31 14:00:00|119086|118886|119082.5|118882.5|119088.5|118948|119048|118882.5|35
1640959500000|2021-12-31 14:05:00|119082|118882|119093.6|118893.6|119093.6|118893.6|119082|118882|20
1640959800000|2021-12-31 14:10:00|119094.1|118894.1|119090.5|118890.5|119105|118905|119090.5|118890.5|21
1640960100000|2021-12-31 14:15:00|119088.5|118888.5|119091|118891|119091|118891|119088.5|118888.5|2
1640960400000|2021-12-31 14:20:00|119093|118893|119095.5|118895.5|119096.5|118896.5|119093|118893|7
1640960700000|2021-12-31 14:25:00|119095|118895|119063.5|118963.5|119096|118965.5|119044.5|118895|18
1640961000000|2021-12-31 14:30:00|119071|118971|119236.8|119036.8|119241.5|119084.5|119071|118964.5|98
1640961300000|2021-12-31 14:35:00|119232.5|119032.5|119195.5|119095.5|119232.5|119096.5|119176|119029.5|30
1640961600000|2021-12-31 14:40:00|119196|119096|119192|119092|119197|119097|119191.5|119091.5|23
1640961900000|2021-12-31 14:45:00|119190.5|119090.5|119182.5|119082.5|119235.5|119090.5|119180.5|119033|22
1640962200000|2021-12-31 14:50:00|119183|119083|119183|119083|119183|119083|119183|119083|1
1640962500000|2021-12-31 14:55:00|119184|119084|119183.5|119083.5|119184.5|119084.5|119183|119083|29
1640962800000|2021-12-31 15:00:00|119183|119083|119177.5|119077.5|119188|119088|119176.5|119076.5|32
1640963100000|2021-12-31 15:05:00|119177|119077|119182.5|119082.5|119204|119104|119177|119077|19
1640963400000|2021-12-31 15:10:00|119182|119082|119182|119082|119182|119082|119182|119082|1
1640963700000|2021-12-31 15:15:00|119190.5|119090.5|119174.5|119074.5|119200.5|119100.5|119174.5|119074.5|21
1640964000000|2021-12-31 15:20:00|119174|119074|119186|119086|119186|119086|119171|119071|27
1640964300000|2021-12-31 15:25:00|119185.5|119085.5|119199|119099|119208|119108|119184|119084|44
1640964600000|2021-12-31 15:30:00|119197.5|119097.5|119195|119095|119211|119111|119195|119095|25
1640964900000|2021-12-31 15:35:00|119198|119098|119193.5|119093.5|119210|119110|119193.5|119093.5|19
1640965200000|2021-12-31 15:40:00|119193|119093|119202|119102|119212.5|119112.5|119191|119091|48
1640965500000|2021-12-31 15:45:00|119201.5|119101.5|119212|119112|119212.5|119112.5|119196|119096|22
1640965800000|2021-12-31 15:50:00|119212.5|119112.5|119194.5|119094.5|119215.5|119115.5|119194.5|119094.5|31
1640966100000|2021-12-31 15:55:00|119193.5|119093.5|119199.5|119099.5|119199.5|119099.5|119188|119088|24
1640966400000|2021-12-31 16:00:00|119200|119100|119299.5|119099.5|119342.3|119142.3|119200|119091.1|72
1640966700000|2021-12-31 16:05:00|119299|119099|119280|119080|119299|119099|119280|119080|11
1640967000000|2021-12-31 16:10:00|119279.5|119079.5|119247|119147|119279.5|119150|119232|119079.5|25
1640967300000|2021-12-31 16:15:00|119246.5|119146.5|119245.5|119145.5|119247|119147|119245.5|119145.5|14
1640967600000|2021-12-31 16:20:00|119244|119144|119228.5|119128.5|119244|119144|119227.5|119127.5|19
1640967900000|2021-12-31 16:25:00|119228|119128|119228|119128|119228.5|119128.5|119221.5|119121.5|35
1640968200000|2021-12-31 16:30:00|119222|119122|119220.5|119120.5|119269.5|119122|119199|119069.5|10
1640968500000|2021-12-31 16:35:00|119269.5|119069.5|119264|119064|119269.5|119069.5|119263.5|119063.5|14
1640968800000|2021-12-31 16:40:00|119264.5|119064.5|119267|119067|119267.5|119067.5|119264.5|119064.5|10
1640969100000|2021-12-31 16:45:00|119267.5|119067.5|119267|119067|119267.5|119067.5|119267|119067|2
1640970000000|2021-12-31 17:00:00|119266.5|119066.5|119227.5|119127.5|119271|119140|119224|119066.5|25
1640970300000|2021-12-31 17:05:00|119225.5|119125.5|119273.5|119073.5|119273.5|119125.5|119223|119073.5|12
1640970600000|2021-12-31 17:10:00|119272.5|119072.5|119272.5|119072.5|119272.5|119072.5|119272|119072|5
1640971200000|2021-12-31 17:20:00|119271.5|119071.5|119272|119072|119272|119072|119270.5|119070.5|5
1640971500000|2021-12-31 17:25:00|119271.5|119071.5|119262.5|119062.5|119272|119098.5|119194.9|119053.5|29
1640971800000|2021-12-31 17:30:00|119261.5|119061.5|119262.5|119062.5|119262.5|119062.5|119261.5|119061.5|2
1640972100000|2021-12-31 17:35:00|119261.3|119061.3|119238.5|119038.5|119261.3|119061.3|119237.1|119037.1|35
1640972400000|2021-12-31 17:40:00|119239|119039|119238.5|119038.5|119239|119039|119238.5|119038.5|2
1640973000000|2021-12-31 17:50:00|119234.5|119034.5|119209.8|119009.8|119234.5|119064.5|119152.1|119001.6|26
1640973300000|2021-12-31 17:55:00|119213.5|119013.5|119190.2|118990.2|119213.5|119013.5|119190.2|118990.2|3
1640973600000|2021-12-31 18:00:00|119190.8|118990.8|119201.5|119001.5|119202.8|119002.8|119184|118984|8
1640973900000|2021-12-31 18:05:00|119202.8|119002.8|119202.8|119002.8|119202.8|119002.8|119202.8|119002.8|1
1640974200000|2021-12-31 18:10:00|119202.9|119002.9|119207.8|119007.8|119207.8|119007.8|119202.9|119002.9|2
1640974500000|2021-12-31 18:15:00|119214.5|119014.5|119200.2|119000.2|119214.5|119014.5|119200.1|119000.1|33
1640974800000|2021-12-31 18:20:00|119207.8|119007.8|119214.5|119014.5|119220|119020|119200.2|119000.2|128
1640975100000|2021-12-31 18:25:00|119217.5|119017.5|119214.5|119014.5|119218.5|119018.5|119200.6|119000.6|74
1640975400000|2021-12-31 18:30:00|119218.5|119018.5|119214.5|119014.5|119218.5|119018.5|119200.5|119000.5|18
1640976000000|2021-12-31 18:40:00|119201.1|119001.1|119207.8|119007.8|119207.8|119007.8|119201.1|119001.1|8
1640977200000|2021-12-31 19:00:00|119200.2|119000.2|119199.8|118999.8|119200.2|119000.2|119180|118980|5
1640978100000|2021-12-31 19:15:00|119189.8|118989.8|119195|118995|119195|118995|119185.6|118985.6|4
1640982000000|2021-12-31 20:20:00|119204|118997|119204|118997|119204|118997|119204|118997|1
1640982300000|2021-12-31 20:25:00|119198|118991|119195|118995|119198|118995.5|119195|118991|14
1640982600000|2021-12-31 20:30:00|119195.5|118995.5|119200|119000|119202.5|119002.5|119195|118995|13
1640982900000|2021-12-31 20:35:00|119199.5|118999.5|119200|119000|119200|119000|119199.5|118999.5|2
1640983800000|2021-12-31 20:50:00|119202.5|119002.5|119202.5|119002.5|119202.5|119002.5|119202.5|119002.5|1
1640984100000|2021-12-31 20:55:00|119200|119000|119200|119000|119200|119000|119200|119000|1
1641168000000|2022-01-03 00:00:00|119207.5|119007.5|119200.8|118899.2|119207.5|119007.5|119200.8|118899.2|2
1641168300000|2022-01-03 00:05:00|119210.8|118949.2|119200.8|118899.2|119210.8|118949.2|119150.8|118889.2|4
1641168600000|2022-01-03 00:10:00|119150.8|118928|119150.8|118889.2|119150.8|118928|119150.8|118889.2|5
1641168900000|2022-01-03 00:15:00|119200|118900|119072|118872|119200.8|118900|119038|118718|52
1641169200000|2022-01-03 00:20:00|119079|118879|119056.6|118856.6|119079|118879|119040.1|118840.1|7
1641169500000|2022-01-03 00:25:00|119056.1|118856.1|119005.1|118805.1|119059|118859|118999|118799|18
1641169800000|2022-01-03 00:30:00|119005|118805|119033.6|118833.6|119034.1|118834.1|118985.6|118785.6|12
1641170100000|2022-01-03 00:35:00|119033.1|118833.1|119069.6|118869.6|119070|118870|119029.1|118829.1|32
1641170400000|2022-01-03 00:40:00|119069.1|118869.1|119013.5|118913.5|119072|118919|118988|118847.1|42
1641170700000|2022-01-03 00:45:00|119013|118913|119017.5|118917.5|119020|118920|119013|118913|16
1641171000000|2022-01-03 00:50:00|119019|118919|119130.1|118930.1|119130.1|118930.1|119019|118867.1|50
1641171300000|2022-01-03 00:55:00|119132.1|118932.1|119140|118922.2|119140|118934.2|119132.1|118922.2|9
1641171600000|2022-01-03 01:00:00|119160|118918.1|119022.1|118922.1|119160|118980.1|119022.1|118856.5|366
1641171900000|2022-01-03 01:05:00|119025|118925|118933.5|118833.5|119026.5|118926.5|118916.1|118816.1|454
1641172200000|2022-01-03 01:10:00|118938.5|118838.5|118951.5|118851.5|118960.1|118860.1|118903.5|118803.5|257
1641172500000|2022-01-03 01:15:00|118952.1|118852.1|118954.7|118854.7|118992.5|118892.5|118944.9|118844.9|217
1641172800000|2022-01-03 01:20:00|118955.7|118855.7|118958.1|118858.1|118971.5|118871.5|118942.5|118842.5|164
1641173100000|2022-01-03 01:25:00|118956.5|118856.5|118975.5|118875.5|118980.7|118880.7|118941.7|118841.7|189
1641173400000|2022-01-03 01:30:00|118976.5|118876.5|119001.5|118901.5|119009.1|118909.1|118965.5|118865.5|258
1641173700000|2022-01-03 01:35:00|119001.1|118901.1|119038.1|118938.1|119045.5|118945.5|118988.5|118888.5|248
1641174000000|2022-01-03 01:40:00|119044.1|118944.1|119081.1|118981.1|119105|119005|119040|118940|280
1641174300000|2022-01-03 01:45:00|119082|118982|119145|119045|119164.1|119064.1|119080.9|118980.9|400
1641174600000|2022-01-03 01:50:00|119143.5|119043.5|119130.6|119030.6|119158|119058|119114.5|119014.5|336
1641174900000|2022-01-03 01:55:00|119131|119031|119175.4|119075.4|119189.7|119089.7|119105|119005|291
1641175200000|2022-01-03 02:00:00|119176.9|119076.9|119223.5|119123.5|119256.7|119156.7|119176.9|119076.9|363
1641175500000|2022-01-03 02:05:00|119224.2|119124.2|119282.6|119182.6|119295.2|119195.2|119215|119115|368
1641175800000|2022-01-03 02:10:00|119281.1|119181.1|119250.5|119150.5|119291.1|119191.1|119241.4|119141.4|186
1641176100000|2022-01-03 02:15:00|119237.1|119137.1|119288.8|119188.8|119303.4|119203.4|119236.4|119136.4|188
1641176400000|2022-01-03 02:20:00|119289.9|119189.9|119224.1|119124.1|119294.6|119194.6|119205|119105|247
1641176700000|2022-01-03 02:25:00|119224.4|119124.4|119225.5|119125.5|119235.1|119135.1|119205|119105|140
1641177000000|2022-01-03 02:30:00|119225|119125|119287.6|119187.6|119288|119188|119225|119125|96
1641177300000|2022-01-03 02:35:00|119281.1|119181.1|119366.1|119266.1|119384.5|119284.5|119260.1|119160.1|252
1641177600000|2022-01-03 02:40:00|119367|119267|119408.5|119308.5|119414.5|119314.5|119356.1|119256.1|211
1641177900000|2022-01-03 02:45:00|119409.5|119309.5|119352.9|119252.9|119431.5|119331.5|119348.9|119248.9|258
1641178200000|2022-01-03 02:50:00|119351.4|119251.4|119410.4|119310.4|119410.4|119310.4|119351|119251|80
1641178500000|2022-01-03 02:55:00|119409.1|119309.1|119392.6|119292.6|119434.2|119334.2|119392.6|119292.6|179
1641178800000|2022-01-03 03:00:00|119392.1|119292.1|119354.5|119254.5|119392.2|119292.2|119332.1|119232.1|224
1641179100000|2022-01-03 03:05:00|119355.1|119255.1|119320.4|119220.4|119358.5|119258.5|119320.4|119220.4|161
1641179400000|2022-01-03 03:10:00|119321.1|119221.1|119394.4|119294.4|119394.4|119294.4|119321|119221|162
1641179700000|2022-01-03 03:15:00|119394.5|119294.5|119440.4|119340.4|119441.5|119341.5|119394.5|119294.5|174
1641180000000|2022-01-03 03:20:00|119441.5|119341.5|119417.1|119317.1|119446.7|119346.7|119405|119305|192
1641180300000|2022-01-03 03:25:00|119418.5|119318.5|119412.9|119312.9|119421.4|119321.4|119395|119295|72
1641180600000|2022-01-03 03:30:00|119413.4|119313.4|119417.6|119317.6|119427|119327|119410.5|119310.5|110
1641180900000|2022-01-03 03:35:00|119417.9|119317.9|119422|119322|119425.4|119325.4|119391.6|119291.6|94
1641181200000|2022-01-03 03:40:00|119424.1|119324.1|119425|119325|119437.5|119337.5|119407.4|119307.4|99
1641181500000|2022-01-03 03:45:00|119426.1|119326.1|119381.4|119281.4|119426.6|119326.6|119379|119279|68
1641181800000|2022-01-03 03:50:00|119381|119281|119401.4|119301.4|119411.4|119311.4|119371.4|119271.4|104
1641182100000|2022-01-03 03:55:00|119401.6|119301.6|119330.4|119230.4|119403.1|119303.1|119305.5|119205.5|177
1641182400000|2022-01-03 04:00:00|119331|119231|119355|119255|119371.9|119271.9|119331|119231|205
1641182700000|2022-01-03 04:05:00|119355.4|119255.4|119324.5|119224.5|119375|119275|119322|119222|170
1641183000000|2022-01-03 04:10:00|119322.4|119222.4|119328.4|119228.4|119341.4|119241.4|119311|119211|109
1641183300000|2022-01-03 04:15:00|119330.5|119230.5|119343.1|119243.1|119345.5|119245.5|119323.1|119223.1|56
1641183600000|2022-01-03 04:20:00|119343|119243|119341.4|119241.4|119345.5|119245.5|119319.4|119219.4|96
1641183900000|2022-01-03 04:25:00|119342|119242|119315.1|119215.1|119342|119242|119315.1|119215.1|77
1641184200000|2022-01-03 04:30:00|119319.1|119219.1|119332|119232|119341.4|119241.4|119314.5|119214.5|115
1641184500000|2022-01-03 04:35:00|119331.4|119231.4|119322.1|119222.1|119332.4|119232.4|119312.4|119212.4|67
1641184800000|2022-01-03 04:40:00|119322.4|119222.4|119312.4|119212.4|119325|119225|119291.1|119191.1|135
1641185100000|2022-01-03 04:45:00|119312|119212|119334.5|119234.5|119342|119242|119285.5|119185.5|138
1641185400000|2022-01-03 04:50:00|119332.6|119232.6|119391|119291|119412.1|119312.1|119332|119232|273
1641185700000|2022-01-03 04:55:00|119392|119292|119379.5|119279.5|119411.6|119311.6|119371.4|119271.4|204
1641186000000|2022-01-03 05:00:00|119380.4|119280.4|119384|119284|119392.4|119292.4|119370.4|119270.4|151
1641186300000|2022-01-03 05:05:00|119385.1|119285.1|119397.1|119297.1|119408|119308|119371.4|119271.4|107
1641186600000|2022-01-03 05:10:00|119389.6|119289.6|119392|119292|119415.5|119315.5|119386.5|119286.5|196
1641186900000|2022-01-03 05:15:00|119391.4|119291.4|119373.1|119273.1|119391.4|119291.4|119367.1|119267.1|70
1641187200000|2022-01-03 05:20:00|119375.5|119275.5|119396.1|119296.1|119396.1|119296.1|119368.1|119268.1|76
1641187500000|2022-01-03 05:25:00|119397.5|119297.5|119406.4|119306.4|119409.9|119309.9|119391.9|119291.9|80
1641187800000|2022-01-03 05:30:00|119404.1|119304.1|119418.4|119318.4|119459.9|119359.9|119402.4|119302.4|199
1641188100000|2022-01-03 05:35:00|119424.5|119324.5|119410|119310|119429.5|119329.5|119400.4|119300.4|168
1641188400000|2022-01-03 05:40:00|119411|119311|119379.9|119279.9|119411.4|119311.4|119374.1|119274.1|122
1641188700000|2022-01-03 05:45:00|119380.7|119280.7|119375|119275|119391.1|119291.1|119374.1|119274.1|63
1641189000000|2022-01-03 05:50:00|119374.5|119274.5|119370.1|119270.1|119382.5|119282.5|119368.4|119268.4|82
1641189300000|2022-01-03 05:55:00|119368.4|119268.4|119371|119271|119377|119277|119350|119250|169
1641189600000|2022-01-03 06:00:00|119371.4|119271.4|119353.1|119253.1|119384.5|119284.5|119351|119251|170
1641189900000|2022-01-03 06:05:00|119353.4|119253.4|119383.5|119283.5|119391.1|119291.1|119349.5|119249.5|128
1641190200000|2022-01-03 06:10:00|119383.4|119283.4|119402.4|119302.4|119414.5|119314.5|119373.5|119273.5|120
1641190500000|2022-01-03 06:15:00|119402.6|119302.6|119385|119285|119418.9|119318.9|119385|119285|75
1641190800000|2022-01-03 06:20:00|119384.5|119284.5|119305.4|119205.4|119397.5|119297.5|119295|119195|248
1641191100000|2022-01-03 06:25:00|119306.4|119206.4|119331.6|119231.6|119331.6|119231.6|119276.9|119176.9|234
1641191400000|2022-01-03 06:30:00|119330.9|119230.9|119346.9|119246.9|119375.6|119275.6|119324.8|119224.8|117
1641191700000|2022-01-03 06:35:00|119345.4|119245.4|119327.1|119227.1|119345.9|119245.9|119320.4|119220.4|125
1641192000000|2022-01-03 06:40:00|119325|119225|119385.1|119285.1|119385.1|119285.1|119322|119222|72
1641192300000|2022-01-03 06:45:00|119385.6|119285.6|119393|119293|119399.1|119299.1|119385|119285|46
1641192600000|2022-01-03 06:50:00|119393.4|119293.4|119397.5|119297.5|119399.5|119299.5|119393.4|119293.4|15
1641192900000|2022-01-03 06:55:00|119394.5|119294.5|119394.5|119294.5|119396.5|119296.5|119388.9|119288.9|197
1641193200000|2022-01-03 07:00:00|119395|119295|119384.1|119284.1|119413.9|119313.9|119384.1|119284.1|106
1641193500000|2022-01-03 07:05:00|119384.6|119284.6|119364.5|119264.5|119409.1|119309.1|119362|119262|282
1641193800000|2022-01-03 07:10:00|119363.6|119263.6|119364.9|119264.9|119369.5|119269.5|119362.9|119262.9|197
1641194100000|2022-01-03 07:15:00|119364.6|119264.6|119386.3|119286.3|119392.3|119292.3|119363.6|119263.6|169
1641194400000|2022-01-03 07:20:00|119385.9|119285.9|119385.6|119285.6|119386.3|119286.3|119351.9|119251.9|153
1641194700000|2022-01-03 07:25:00|119385.5|119285.5|119406.3|119306.3|119408.7|119308.7|119378.3|119278.3|174
1641195000000|2022-01-03 07:30:00|119405.7|119305.7|119429.7|119329.7|119457.3|119357.3|119405.5|119305.5|83
1641195300000|2022-01-03 07:35:00|119430.3|119330.3|119490.5|119390.5|119500|119400|119425.9|119325.9|253
1641195600000|2022-01-03 07:40:00|119490.2|119390.2|119493|119393|119499|119399|119486.8|119386.8|46
1641195900000|2022-01-03 07:45:00|119492.6|119392.6|119457|119357|119493.5|119393.5|119454.5|119354.5|116
1641196200000|2022-01-03 07:50:00|119455.4|119355.4|119454.4|119354.4|119457|119357|119452.9|119352.9|55
1641196500000|2022-01-03 07:55:00|119455|119355|119417.7|119317.7|119455.2|119355.2|119395.3|119295.3|303
1641196800000|2022-01-03 08:00:00|119418.7|119318.7|119428.3|119328.3|119435.9|119335.9|119408.7|119308.7|273
1641197100000|2022-01-03 08:05:00|119427.9|119327.9|119431.7|119331.7|119438.9|119338.9|119415.1|119315.1|224
1641197400000|2022-01-03 08:10:00|119429.7|119329.7|119416.5|119316.5|119484.6|119384.6|119405|119305|235
1641197700000|2022-01-03 08:15:00|119414.4|119314.4|119383.4|119283.4|119420.5|119320.5|119382.5|119282.5|194
1641198000000|2022-01-03 08:20:00|119384|119284|119424.3|119324.3|119429.9|119329.9|119384|119284|333
1641198300000|2022-01-03 08:25:00|119423.7|119323.7|119444.2|119344.2|119446.2|119346.2|119405|119305|104
1641198600000|2022-01-03 08:30:00|119445.8|119345.8|119445.8|119345.8|119446.8|119346.8|119433|119333|125
1641198900000|2022-01-03 08:35:00|119445.6|119345.6|119452.6|119352.6|119476.9|119376.9|119440.8|119340.8|180
1641199200000|2022-01-03 08:40:00|119452.3|119352.3|119434.5|119334.5|119454.6|119354.6|119428.5|119328.5|177
1641199500000|2022-01-03 08:45:00|119435|119335|119412|119312|119441|119341|119412|119312|211
1641199800000|2022-01-03 08:50:00|119411.5|119311.5|119428.5|119328.5|119446|119346|119410|119310|112
1641200100000|2022-01-03 08:55:00|119429|119329|119435|119335|119446.5|119346.5|119426.5|119326.5|222
1641200400000|2022-01-03 09:00:00|119435.5|119335.5|119437|119337|119437.5|119337.5|119417.1|119317.1|45
1641200700000|2022-01-03 09:05:00|119436.5|119336.5|119477.4|119377.4|119477.4|119377.4|119436|119336|15
1641201000000|2022-01-03 09:10:00|119477|119377|119465.1|119365.1|119477.9|119377.9|119464.6|119364.6|16
1641201300000|2022-01-03 09:15:00|119465|119365|119477|119377|119478|119378|119465|119365|31
1641201600000|2022-01-03 09:20:00|119476.5|119376.5|119503.2|119303.2|119509.7|119377|119436|119303.2|34
1641201900000|2022-01-03 09:25:00|119453.1|119353.1|119499.2|119299.2|119499.2|119353.2|119444.2|119293.2|28
1641202200000|2022-01-03 09:30:00|119493.4|119293.4|119437.2|119337.2|119494.4|119344.9|119437.2|119288.7|30
1641202500000|2022-01-03 09:35:00|119436.7|119336.7|119423.7|119323.7|119486.7|119337.4|119423.4|119281.5|17
1641202800000|2022-01-03 09:40:00|119423.2|119323.2|119424.9|119324.9|119425.7|119325.7|119422.2|119322.2|9
1641203100000|2022-01-03 09:45:00|119428.1|119328.1|119447.9|119347.9|119448.7|119348.7|119428.1|119328.1|18
1641203400000|2022-01-03 09:50:00|119448.2|119348.2|119449.7|119349.7|119449.7|119349.7|119448.2|119348.2|3
1641203700000|2022-01-03 09:55:00|119449.2|119349.2|119448.4|119348.4|119449.2|119349.2|119448.4|119348.4|3
1641204000000|2022-01-03 10:00:00|119495.5|119295.5|119496|119296|119496.5|119296.5|119494.5|119294.5|6
1641204300000|2022-01-03 10:05:00|119495.5|119295.5|119498|119298|119498.5|119298.5|119495.5|119295.5|4
1641204600000|2022-01-03 10:10:00|119497.5|119297.5|119497.5|119297.5|119498|119298|119496.5|119296.5|8
1641204900000|2022-01-03 10:15:00|119495.5|119295.5|119494|119294|119497.5|119297.5|119494|119294|7
1641205200000|2022-01-03 10:20:00|119496|119296|119457.5|119357.5|119508|119357.5|119457.5|119296|13
1641205500000|2022-01-03 10:25:00|119455|119355|119455|119355|119455.5|119355.5|119454.5|119354.5|7
1641205800000|2022-01-03 10:30:00|119455.5|119355.5|119473|119373|119474|119374|119455.5|119355.5|34
1641206100000|2022-01-03 10:35:00|119522.5|119322.5|119523|119323|119523|119323|119522.5|119322.5|6
1641206700000|2022-01-03 10:45:00|119523.5|119323.5|119525|119325|119526.5|119326.5|119523.5|119323.5|5
1641207000000|2022-01-03 10:50:00|119519|119319|119523|119323|119523|119323|119519|119319|4
1641207600000|2022-01-03 11:00:00|119523.5|119323.5|119529.5|119329.5|119529.5|119329.5|119523.5|119323.5|9
1641207900000|2022-01-03 11:05:00|119524.5|119324.5|119529|119329|119529|119329|119519.5|119319.5|9
1641208200000|2022-01-03 11:10:00|119528.5|119328.5|119545|119345|119545.5|119345.5|119528.5|119328.5|20
1641208500000|2022-01-03 11:15:00|119545.5|119345.5|119525.5|119325.5|119545.5|119395|119479.5|119324.5|25
1641208800000|2022-01-03 11:20:00|119520|119320|119488.5|119288.5|119520.5|119320.5|119482.5|119282.5|35
1641209100000|2022-01-03 11:25:00|119488|119288|119492|119292|119492|119292|119481|119281|31
1641209400000|2022-01-03 11:30:00|119488.5|119288.5|119490.5|119290.5|119490.5|119290.5|119485.5|119285.5|24
1641209700000|2022-01-03 11:35:00|119491|119291|119491|119291|119491|119291|119491|119291|1
1641210300000|2022-01-03 11:45:00|119491.5|119291.5|119489.5|119289.5|119491.5|119291.5|119489.5|119289.5|5
1641210600000|2022-01-03 11:50:00|119489|119289|119488.5|119288.5|119489|119289|119488.5|119288.5|4
1641210900000|2022-01-03 11:55:00|119491|119291|119488.5|119288.5|119519.5|119319.5|119482.5|119282.5|46
1641211200000|2022-01-03 12:00:00|119487.5|119287.5|119489.5|119289.5|119489.5|119289.5|119487.5|119287.5|6
1641211500000|2022-01-03 12:05:00|119486.5|119286.5|119489.5|119289.5|119489.5|119289.5|119486.5|119286.5|2
1641211800000|2022-01-03 12:10:00|119490.5|119290.5|119496|119296|119496.5|119296.5|119490.5|119290.5|8
1641212100000|2022-01-03 12:15:00|119497|119297|119496|119296|119497|119297|119496|119296|3
1641212400000|2022-01-03 12:20:00|119495.5|119295.5|119478|119278|119495.5|119295.5|119474|119274|17
1641212700000|2022-01-03 12:25:00|119478.5|119278.5|119477|119277|119479|119279|119477|119277|6
1641213000000|2022-01-03 12:30:00|119479|119279|119489.5|119289.5|119490|119290|119479|119279|13
1641213300000|2022-01-03 12:35:00|119489|119289|119442.5|119342.5|119492.5|119351|119442.5|119284.5|16
1641213600000|2022-01-03 12:40:00|119448.5|119348.5|119442.5|119342.5|119448.5|119348.5|119442.5|119342.5|2
1641213900000|2022-01-03 12:45:00|119442|119342|119442|119342|119442|119342|119442|119342|1
1641214200000|2022-01-03 12:50:00|119441|119341|119427|119327|119441|119341|119426.5|119326.5|15
1641214500000|2022-01-03 12:55:00|119427.5|119327.5|119426.5|119326.5|119428|119328|119426.5|119326.5|5
1641216000000|2022-01-03 13:20:00|119422.5|119322.5|119423.5|119323.5|119429.5|119329.5|119419.5|119319.5|15
1641216300000|2022-01-03 13:25:00|119424|119324|119419.5|119319.5|119425.5|119325.5|119419.5|119319.5|21
1641216600000|2022-01-03 13:30:00|119420|119320|119422.5|119322.5|119423.5|119323.5|119420|119320|14
1641216900000|2022-01-03 13:35:00|119423|119323|119529.5|119329.5|119529.5|119371.5|119423|119309|50
1641217200000|2022-01-03 13:40:00|119530.5|119330.5|119496|119396|119539|119396|119472|119330.5|68
1641217500000|2022-01-03 13:45:00|119496.5|119396.5|119563.5|119363.5|119563.5|119397.5|119495.5|119355.5|56
1641217800000|2022-01-03 13:50:00|119563|119363|119562|119362|119564|119364|119562|119362|10
1641218100000|2022-01-03 13:55:00|119562.5|119362.5|119529|119429|119578|119429|119527.5|119343|58
1641218400000|2022-01-03 14:00:00|119529.5|119429.5|119523.5|119423.5|119529.5|119429.5|119523.5|119423.5|11
1641218700000|2022-01-03 14:05:00|119524|119424|119518.5|119418.5|119524.5|119424.5|119518|119418|20
1641219000000|2022-01-03 14:10:00|119519|119419|119538.5|119438.5|119574.5|119439|119518.5|119363|69
1641219300000|2022-01-03 14:15:00|119538|119438|119545|119445|119545|119445|119537.5|119437.5|31
1641219600000|2022-01-03 14:20:00|119547|119447|119548.5|119448.5|119553|119453|119546.5|119446.5|11
1641219900000|2022-01-03 14:25:00|119543.5|119443.5|119544|119444|119549|119449|119543|119443|13
1641220200000|2022-01-03 14:30:00|119544.5|119444.5|119586.5|119486.5|119594.5|119494.5|119544|119444|32
1641220500000|2022-01-03 14:35:00|119586|119486|119589.5|119489.5|119592|119492|119586|119486|25
1641220800000|2022-01-03 14:40:00|119588|119488|119621.5|119521.5|119626.5|119526.5|119577|119477|70
1641221100000|2022-01-03 14:45:00|119622|119522|119637|119537|119637|119537|119617.5|119517.5|37
1641221400000|2022-01-03 14:50:00|119633.5|119533.5|119636|119536|119642|119542|119628|119528|53
1641221700000|2022-01-03 14:55:00|119635.5|119535.5|119664.5|119564.5|119673|119573|119634.5|119534.5|41
1641222000000|2022-01-03 15:00:00|119665|119565|119664|119564|119677.5|119577.5|119655.5|119555.5|40
1641222300000|2022-01-03 15:05:00|119663.5|119563.5|119660|119560|119668.5|119568.5|119660|119560|21
1641222600000|2022-01-03 15:10:00|119664.5|119564.5|119655|119555|119668|119568|119655|119555|13
1641222900000|2022-01-03 15:15:00|119653.5|119553.5|119653|119553|119653.5|119553.5|119652.5|119552.5|5
1641223200000|2022-01-03 15:20:00|119656.5|119556.5|119662.5|119562.5|119665.5|119565.5|119656.5|119556.5|21
1641223500000|2022-01-03 15:25:00|119662|119562|119681.5|119581.5|119681.5|119581.5|119660|119560|25
1641223800000|2022-01-03 15:30:00|119680.5|119580.5|119675.5|119575.5|119681.5|119581.5|119664|119564|28
1641224100000|2022-01-03 15:35:00|119678|119578|119673.5|119573.5|119678.5|119578.5|119673|119573|10
1641224400000|2022-01-03 15:40:00|119657.5|119557.5|119635.5|119535.5|119657.5|119557.5|119620.5|119520.5|48
1641224700000|2022-01-03 15:45:00|119636.5|119536.5|119641|119541|119644|119544|119626.5|119526.5|34
1641225000000|2022-01-03 15:50:00|119640.5|119540.5|119642.5|119542.5|119642.5|119542.5|119637.5|119537.5|22
1641225300000|2022-01-03 15:55:00|119643|119543|119643.5|119543.5|119645|119545|119643|119543|3
1641225600000|2022-01-03 16:00:00|119644|119544|119658.5|119558.5|119660|119560|119644|119544|18
1641225900000|2022-01-03 16:05:00|119658|119558|119670|119570|119670|119570|119653.5|119553.5|23
1641226200000|2022-01-03 16:10:00|119666|119566|119669|119569|119670.5|119570.5|119666|119566|13
1641226500000|2022-01-03 16:15:00|119668|119568|119668|119568|119668.5|119568.5|119668|119568|3
1641226800000|2022-01-03 16:20:00|119667.5|119567.5|119666|119566|119667.5|119567.5|119666|119566|4
1641227100000|2022-01-03 16:25:00|119666.5|119566.5|119662|119562|119666.5|119566.5|119662|119562|4
1641227400000|2022-01-03 16:30:00|119662.5|119562.5|119662|119562|119666|119566|119661.5|119561.5|9
1641227700000|2022-01-03 16:35:00|119666|119566|119670.5|119570.5|119671.5|119571.5|119666|119566|13
1641228000000|2022-01-03 16:40:00|119670|119570|119647.5|119547.5|119670|119570|119647|119547|15
1641228300000|2022-01-03 16:45:00|119648|119548|119663|119563|119669|119569|119647.5|119547.5|35
1641228600000|2022-01-03 16:50:00|119663.5|119563.5|119663.5|119563.5|119663.5|119563.5|119663|119563|3
1641228900000|2022-01-03 16:55:00|119664|119564|119666|119566|119671|119571|119657.5|119557.5|17
1641229200000|2022-01-03 17:00:00|119666.5|119566.5|119662.5|119562.5|119674.5|119574.5|119657|119557|29
1641229500000|2022-01-03 17:05:00|119663|119563|119664.5|119564.5|119668|119568|119662|119562|17
1641229800000|2022-01-03 17:10:00|119663|119563|119672.5|119572.5|119675|119575|119663|119563|17
1641230100000|2022-01-03 17:15:00|119672|119572|119672.5|119572.5|119674.5|119574.5|119672|119572|10
1641230400000|2022-01-03 17:20:00|119664.5|119564.5|119662.5|119562.5|119664.5|119564.5|119654|119554|28
1641230700000|2022-01-03 17:25:00|119669|119569|119650|119550|119669.5|119569.5|119650|119550|15
1641231000000|2022-01-03 17:30:00|119649.5|119549.5|119653|119553|119655|119555|119649|119549|10
1641231300000|2022-01-03 17:35:00|119652.5|119552.5|119649.5|119549.5|119652.5|119552.5|119648|119548|7
1641231600000|2022-01-03 17:40:00|119649|119549|119647|119547|119649|119549|119647|119547|4
1641231900000|2022-01-03 17:45:00|119648.5|119548.5|119648.5|119548.5|119648.5|119548.5|119648.5|119548.5|1
1641232500000|2022-01-03 17:55:00|119652.5|119552.5|119656|119556|119664.5|119564.5|119652.5|119552.5|36
1641232800000|2022-01-03 18:00:00|119656.5|119556.5|119657.5|119557.5|119658|119558|119655.5|119555.5|6
1641233400000|2022-01-03 18:10:00|119657|119557|119657|119557|119657|119557|119657|119557|1
1641233700000|2022-01-03 18:15:00|119648|119548|119641|119541|119648.5|119548.5|119635.5|119535.5|17
1641234000000|2022-01-03 18:20:00|119641.5|119541.5|119647.5|119547.5|119647.5|119547.5|119641|119541|12
1641234300000|2022-01-03 18:25:00|119647|119547|119629.5|119529.5|119647|119547|119625.5|119525.5|10
1641234600000|2022-01-03 18:30:00|119635.5|119535.5|119629.5|119529.5|119656|119556|119629|119529|20
1641235200000|2022-01-03 18:40:00|119630|119530|119612|119512|119630.5|119530.5|119608|119508|25
1641235500000|2022-01-03 18:45:00|119611.5|119511.5|119622.5|119522.5|119622.5|119522.5|119611.5|119511.5|10
1641235800000|2022-01-03 18:50:00|119622|119522|119622.5|119522.5|119622.5|119522.5|119621.5|119521.5|8
1641236100000|2022-01-03 18:55:00|119622|119522|119665|119565|119667|119567|119622|119522|52
1641236400000|2022-01-03 19:00:00|119669.5|119569.5|119674|119574|119682|119582|119669.5|119569.5|34
1641236700000|2022-01-03 19:05:00|119673|119573|119668.5|119568.5|119673|119573|119666.5|119566.5|19
1641237000000|2022-01-03 19:10:00|119668|119568|119676.5|119576.5|119676.5|119576.5|119668|119568|6
1641237300000|2022-01-03 19:15:00|119677.5|119577.5|119666.5|119566.5|119677.5|119577.5|119664.5|119564.5|29
1641237600000|2022-01-03 19:20:00|119667|119567|119670|119570|119674|119574|119664.5|119564.5|25
1641237900000|2022-01-03 19:25:00|119670.5|119570.5|119670.5|119570.5|119670.5|119570.5|119670.5|119570.5|1
1641238200000|2022-01-03 19:30:00|119670|119570|119669|119569|119670|119570|119653.5|119553.5|11
1641238800000|2022-01-03 19:40:00|119670|119570|119672|119572|119674.5|119574.5|119667.5|119567.5|21
1641239100000|2022-01-03 19:45:00|119671.5|119571.5|119663.5|119563.5|119671.5|119571.5|119661.5|119561.5|12
1641239400000|2022-01-03 19:50:00|119663|119563|119660.5|119560.5|119664.5|119564.5|119660.5|119560.5|13
1641239700000|2022-01-03 19:55:00|119661.5|119561.5|119663|119563|119665|119565|119661.5|119561.5|14
1641254400000|2022-01-04 00:00:00|119789.9|119454.9|119744|119544|119883.5|119620.5|119733|119454.9|310
1641254700000|2022-01-04 00:05:00|119746|119546|119664.6|119564.6|119746|119616.5|119608.6|119508.6|404
1641255000000|2022-01-04 00:10:00|119663.5|119563.5|119642.5|119542.5|119684|119584|119622.9|119522.9|364
1641255300000|2022-01-04 00:15:00|119641.4|119541.4|119653|119553|119685|119585|119638.1|119538.1|313
1641255600000|2022-01-04 00:20:00|119656|119556|119595|119495|119656.4|119556.4|119594.4|119494.4|311
1641255900000|2022-01-04 00:25:00|119589.5|119489.5|119628.9|119528.9|119628.9|119528.9|119555|119455|250
1641256200000|2022-01-04 00:30:00|119625.3|119525.3|119637.5|119537.5|119666.1|119566.1|119625.3|119525.3|185
1641256500000|2022-01-04 00:35:00|119635|119535|119655.4|119555.4|119661.4|119561.4|119625|119525|191
1641256800000|2022-01-04 00:40:00|119653|119553|119641.4|119541.4|119669|119569|119640.5|119540.5|99
1641257100000|2022-01-04 00:45:00|119639.5|119539.5|119631.1|119531.1|119649.5|119549.5|119612.5|119512.5|127
1641257400000|2022-01-04 00:50:00|119629.1|119529.1|119627.4|119527.4|119648.1|119548.1|119617.1|119517.1|107
1641257700000|2022-01-04 00:55:00|119626|119526|119615|119515|119642.5|119542.5|119605|119505|209
1641258000000|2022-01-04 01:00:00|119614.1|119514.1|119637|119537|119641.1|119541.1|119608|119508|144
1641258300000|2022-01-04 01:05:00|119636.4|119536.4|119643.5|119543.5|119663|119563|119630|119530|161
1641258600000|2022-01-04 01:10:00|119643|119543|119630.6|119530.6|119650|119550|119624.4|119524.4|117
1641258900000|2022-01-04 01:15:00|119632.9|119532.9|119638|119538|119638.4|119538.4|119625.7|119525.7|78
1641259200000|2022-01-04 01:20:00|119637.5|119537.5|119648.1|119548.1|119660.6|119560.6|119634.6|119534.6|89
1641259500000|2022-01-04 01:25:00|119647.1|119547.1|119667.1|119567.1|119692.1|119592.1|119644.1|119544.1|111
1641259800000|2022-01-04 01:30:00|119672.6|119572.6|119698.4|119598.4|119718.1|119618.1|119672.6|119572.6|228
1641260100000|2022-01-04 01:35:00|119697.4|119597.4|119685.4|119585.4|119703.3|119603.3|119683.4|119583.4|137
1641260400000|2022-01-04 01:40:00|119685.5|119585.5|119683.5|119583.5|119699.9|119599.9|119657.5|119557.5|159
1641260700000|2022-01-04 01:45:00|119683|119583|119642.7|119542.7|119683|119583|119626.2|119526.2|244
1641261000000|2022-01-04 01:50:00|119642|119542|119639.6|119539.6|119665|119565|119634.1|119534.1|212
1641261300000|2022-01-04 01:55:00|119645|119545|119633.1|119533.1|119664.1|119564.1|119629.1|119529.1|178
1641261600000|2022-01-04 02:00:00|119640.6|119540.6|119615.9|119515.9|119641.5|119541.5|119615.9|119515.9|148
1641261900000|2022-01-04 02:05:00|119615|119515|119634.6|119534.6|119638.9|119538.9|119605|119505|125
1641262200000|2022-01-04 02:10:00|119634.4|119534.4|119631.4|119531.4|119635.9|119535.9|119612.4|119512.4|202
1641262500000|2022-01-04 02:15:00|119631.9|119531.9|119680.1|119580.1|119685.5|119585.5|119631.9|119531.9|197
1641262800000|2022-01-04 02:20:00|119679.5|119579.5|119642|119542|119700|119600|119635|119535|200
1641263100000|2022-01-04 02:25:00|119642.5|119542.5|119560.4|119460.4|119655.4|119555.4|119552.1|119452.1|170
1641263400000|2022-01-04 02:30:00|119555|119455|119518.5|119418.5|119560|119460|119513.5|119413.5|257
1641263700000|2022-01-04 02:35:00|119509.1|119409.1|119500|119400|119509.1|119409.1|119470|119370|166
1641264000000|2022-01-04 02:40:00|119503.5|119403.5|119500|119400|119511.1|119411.1|119492.5|119392.5|162
1641264300000|2022-01-04 02:45:00|119504.1|119404.1|119537.5|119437.5|119559|119459|119504.1|119404.1|182
1641264600000|2022-01-04 02:50:00|119537|119437|119564.2|119464.2|119576|119476|119534.6|119434.6|168
1641264900000|2022-01-04 02:55:00|119564.5|119464.5|119566|119466|119602|119502|119561.5|119461.5|273
1641265200000|2022-01-04 03:00:00|119567.5|119467.5|119586.1|119486.1|119590.5|119490.5|119567.5|119467.5|160
1641265500000|2022-01-04 03:05:00|119585.6|119485.6|119614.2|119514.2|119617|119517|119575|119475|191
1641265800000|2022-01-04 03:10:00|119615.5|119515.5|119579.9|119479.9|119615.5|119515.5|119579|119479|127
1641266100000|2022-01-04 03:15:00|119579.5|119479.5|119577.5|119477.5|119589.5|119489.5|119565.7|119465.7|115
1641266400000|2022-01-04 03:20:00|119579|119479|119594.1|119494.1|119602.7|119502.7|119579|119479|103
1641266700000|2022-01-04 03:25:00|119605|119505|119582.8|119482.8|119608|119508|119575|119475|78
1641267000000|2022-01-04 03:30:00|119578|119478|119571|119471|119581.5|119481.5|119566.9|119466.9|78
1641267300000|2022-01-04 03:35:00|119571.5|119471.5|119599.5|119499.5|119605.8|119505.8|119563|119463|89
1641267600000|2022-01-04 03:40:00|119601|119501|119617.4|119517.4|119618.9|119518.9|119600.5|119500.5|85
1641267900000|2022-01-04 03:45:00|119618.9|119518.9|119653.5|119553.5|119654|119554|119617.4|119517.4|119
1641268200000|2022-01-04 03:50:00|119654|119554|119654.9|119554.9|119664.5|119564.5|119641|119541|64
1641268500000|2022-01-04 03:55:00|119655.4|119555.4|119653.1|119553.1|119655.9|119555.9|119642.7|119542.7|105
1641268800000|2022-01-04 04:00:00|119652.1|119552.1|119649.5|119549.5|119666.9|119566.9|119647.4|119547.4|133
1641269100000|2022-01-04 04:05:00|119652.6|119552.6|119616.3|119516.3|119657.4|119557.4|119615.8|119515.8|105
1641269400000|2022-01-04 04:10:00|119618.3|119518.3|119618.9|119518.9|119622.4|119522.4|119609.3|119509.3|117
1641269700000|2022-01-04 04:15:00|119617.9|119517.9|119624.1|119524.1|119642.3|119542.3|119602.5|119502.5|98
1641270000000|2022-01-04 04:20:00|119623.4|119523.4|119618.5|119518.5|119635.9|119535.9|119614.8|119514.8|59
1641270300000|2022-01-04 04:25:00|119619.9|119519.9|119625.6|119525.6|119636.5|119536.5|119617|119517|99
1641270600000|2022-01-04 04:30:00|119624.4|119524.4|119653.1|119553.1|119667|119567|119624.4|119524.4|153
1641270900000|2022-01-04 04:35:00|119652.8|119552.8|119558.9|119458.9|119652.8|119552.8|119548.4|119448.4|279
1641271200000|2022-01-04 04:40:00|119561.5|119461.5|119517.5|119417.5|119569.4|119469.4|119517.5|119417.5|158
1641271500000|2022-01-04 04:45:00|119518.1|119418.1|119503.4|119403.4|119528.5|119428.5|119478.1|119378.1|222
1641271800000|2022-01-04 04:50:00|119503.7|119403.7|119533|119433|119542|119442|119498.1|119398.1|162
1641272100000|2022-01-04 04:55:00|119535.5|119435.5|119539.1|119439.1|119555.5|119455.5|119526.6|119426.6|129
1641272400000|2022-01-04 05:00:00|119538.5|119438.5|119511.4|119411.4|119538.5|119438.5|119485.4|119385.4|275
1641272700000|2022-01-04 05:05:00|119505.5|119405.5|119491.4|119391.4|119511.5|119411.5|119491.4|119391.4|88
1641273000000|2022-01-04 05:10:00|119491.1|119391.1|119495.4|119395.4|119497|119397|119465.5|119365.5|127
1641273300000|2022-01-04 05:15:00|119492.5|119392.5|119460.4|119360.4|119499|119399|119455.1|119355.1|111
1641273600000|2022-01-04 05:20:00|119465.1|119365.1|119484.1|119384.1|119500.4|119400.4|119465|119365|158
1641273900000|2022-01-04 05:25:00|119484.6|119384.6|119459.2|119359.2|119504.7|119404.7|119458.4|119358.4|274
1641274200000|2022-01-04 05:30:00|119459.7|119359.7|119460.6|119360.6|119473.5|119373.5|119452.1|119352.1|113
1641274500000|2022-01-04 05:35:00|119461.1|119361.1|119479|119379|119484.5|119384.5|119432.5|119332.5|169
1641274800000|2022-01-04 05:40:00|119479.4|119379.4|119504.5|119404.5|119520.4|119420.4|119474.1|119374.1|133
1641275100000|2022-01-04 05:45:00|119504.6|119404.6|119465|119365|119504.6|119404.6|119439|119339|222
1641275400000|2022-01-04 05:50:00|119468.6|119368.6|119450|119350|119485|119385|119445.6|119345.6|228
1641275700000|2022-01-04 05:55:00|119451.7|119351.7|119472.4|119372.4|119474.1|119374.1|119440.6|119340.6|172
1641276000000|2022-01-04 06:00:00|119471.7|119371.7|119482.1|119382.1|119487.9|119387.9|119451.4|119351.4|131
1641276300000|2022-01-04 06:05:00|119485.4|119385.4|119512.9|119412.9|119513.9|119413.9|119475.9|119375.9|126
1641276600000|2022-01-04 06:10:00|119513.1|119413.1|119531|119431|119542.6|119442.6|119488.1|119388.1|204
1641276900000|2022-01-04 06:15:00|119531.5|119431.5|119536.1|119436.1|119563.1|119463.1|119526.1|119426.1|207
1641277200000|2022-01-04 06:20:00|119536.6|119436.6|119517.2|119417.2|119576.4|119476.4|119506.4|119406.4|242
1641277500000|2022-01-04 06:25:00|119517.7|119417.7|119553.4|119453.4|119558.9|119458.9|119509|119409|221
1641277800000|2022-01-04 06:30:00|119551.5|119451.5|119499|119399|119552.5|119452.5|119469.5|119299|213
1641278100000|2022-01-04 06:35:00|119503|119403|119576|119476|119653.9|119522.4|119494.5|119394.5|217
1641278400000|2022-01-04 06:40:00|119577|119477|119608.1|119508.1|119670.5|119537|119567.5|119462.5|234
1641278700000|2022-01-04 06:45:00|119609|119509|119538.4|119438.4|119609|119509|119534.5|119434.5|77
1641279000000|2022-01-04 06:50:00|119542.9|119442.9|119560.1|119460.1|119562.5|119462.5|119539.9|119439.9|111
1641279300000|2022-01-04 06:55:00|119563|119463|119617.7|119517.7|119617.7|119517.7|119551.1|119451.1|188
1641279600000|2022-01-04 07:00:00|119622.2|119522.2|119626|119526|119659|119559|119605|119505|308
1641279900000|2022-01-04 07:05:00|119629|119529|119628.5|119528.5|119639|119539|119611|119511|222
1641280200000|2022-01-04 07:10:00|119632.5|119532.5|119688.2|119588.2|119713.4|119613.4|119632.5|119532.5|200
1641280500000|2022-01-04 07:15:00|119690.6|119590.6|119737.5|119637.5|119833.2|119651.6|119680.4|119580.4|262
1641280800000|2022-01-04 07:20:00|119737.4|119637.4|119659.9|119559.9|119752.7|119652.7|119659.9|119517.7|217
1641281100000|2022-01-04 07:25:00|119725|119525|119655.5|119555.5|119725.5|119596|119633|119481|126
1641281400000|2022-01-04 07:30:00|119662|119562|119666.7|119566.7|119777|119591.1|119652.9|119495.1|192
1641281700000|2022-01-04 07:35:00|119709.1|119509.1|119683.1|119583.1|119715.7|119585.1|119662.6|119505|270
1641282000000|2022-01-04 07:40:00|119685.1|119585.1|119683.6|119583.6|119687.7|119587.7|119671.1|119571.1|179
1641282300000|2022-01-04 07:45:00|119684.6|119584.6|119703.5|119603.5|119736.1|119636.1|119683.1|119583.1|145
1641282600000|2022-01-04 07:50:00|119693.5|119593.5|119680|119580|119703.5|119603.5|119672.7|119572.7|127
1641282900000|2022-01-04 07:55:00|119680.4|119580.4|119692.1|119592.1|119695|119595|119680|119580|62
1641283200000|2022-01-04 08:00:00|119692.5|119592.5|119679.7|119579.7|119701.4|119601.4|119678.9|119578.9|66
1641283500000|2022-01-04 08:05:00|119680.1|119580.1|119696.1|119596.1|119696.6|119596.6|119679.7|119579.7|83
1641283800000|2022-01-04 08:10:00|119695.6|119595.6|119700.5|119600.5|119739|119639|119690.4|119590.4|123
1641284100000|2022-01-04 08:15:00|119700.1|119600.1|119681.5|119581.5|119709|119609|119676.5|119576.5|245
1641284400000|2022-01-04 08:20:00|119677.1|119577.1|119676.7|119576.7|119694.5|119594.5|119670.1|119570.1|166
1641284700000|2022-01-04 08:25:00|119675.9|119575.9|119664.7|119564.7|119679.1|119579.1|119662.1|119562.1|146
1641285000000|2022-01-04 08:30:00|119673.3|119573.3|119690.1|119590.1|119691.7|119591.7|119671.9|119571.9|117
1641285300000|2022-01-04 08:35:00|119690.5|119590.5|119692|119592|119692|119592|119685|119585|11
1641285600000|2022-01-04 08:40:00|119691.5|119591.5|119698.5|119598.5|119722|119622|119691.5|119591.5|200
1641285900000|2022-01-04 08:45:00|119698|119598|119695|119595|119699.5|119599.5|119684.2|119584.2|125
1641286200000|2022-01-04 08:50:00|119695.5|119595.5|119723.1|119623.1|119723.5|119623.5|119685.9|119585.9|73
1641286500000|2022-01-04 08:55:00|119723|119623|119783.5|119683.5|119788|119688|119723|119623|122
1641286800000|2022-01-04 09:00:00|119783.3|119683.3|119772.7|119672.7|119789|119689|119758.6|119658.6|48
1641287100000|2022-01-04 09:05:00|119773.2|119673.2|119768.9|119668.9|119793.6|119693.6|119757.5|119657.5|24
1641287400000|2022-01-04 09:10:00|119769.4|119669.4|119779|119679|119785.6|119685.6|119769.4|119669.4|12
1641287700000|2022-01-04 09:15:00|119779.5|119679.5|119766|119666|119788.8|119688.8|119764.5|119664.5|43
1641288000000|2022-01-04 09:20:00|119765.5|119665.5|119731.1|119631.1|119766.5|119666.5|119725.9|119625.9|37
1641288300000|2022-01-04 09:25:00|119729|119629|119737.6|119637.6|119745.9|119645.9|119727.5|119627.5|12
1641288600000|2022-01-04 09:30:00|119738.5|119638.5|119738.5|119638.5|119745.6|119645.6|119738.5|119638.5|3
1641288900000|2022-01-04 09:35:00|119741.1|119641.1|119764.1|119664.1|119772.1|119672.1|119741.1|119641.1|16
1641289200000|2022-01-04 09:40:00|119782.1|119682.1|119791.1|119691.1|119791.1|119691.1|119782.1|119682.1|12
1641289500000|2022-01-04 09:45:00|119796.1|119696.1|119805.6|119705.6|119860.1|119760.1|119783.1|119683.1|38
1641289800000|2022-01-04 09:50:00|119805.1|119705.1|119822.2|119722.2|119827.6|119727.6|119792.9|119692.9|24
1641290100000|2022-01-04 09:55:00|119816.7|119716.7|119798.6|119698.6|119816.7|119716.7|119796.4|119696.4|19
1641290400000|2022-01-04 10:00:00|119805.9|119705.9|119823.2|119723.2|119828.4|119728.4|119773.5|119673.5|45
1641290700000|2022-01-04 10:05:00|119826.7|119726.7|119819.1|119719.1|119830.9|119730.9|119815.7|119715.7|13
1641291000000|2022-01-04 10:10:00|119819.4|119719.4|119788.9|119688.9|119822.4|119722.4|119785.6|119685.6|20
1641291300000|2022-01-04 10:15:00|119785.4|119685.4|119775.6|119675.6|119789.6|119689.6|119775.6|119675.6|16
1641291600000|2022-01-04 10:20:00|119775.9|119675.9|119779.9|119679.9|119789.6|119689.6|119762.1|119662.1|41
1641292200000|2022-01-04 10:30:00|119773.1|119673.1|119793.1|119693.1|119794.9|119694.9|119773.1|119673.1|15
1641292500000|2022-01-04 10:35:00|119795.1|119695.1|119799.4|119699.4|119799.9|119699.9|119791.9|119691.9|12
1641292800000|2022-01-04 10:40:00|119799.9|119699.9|119800.4|119700.4|119800.4|119700.4|119798.4|119698.4|6
1641293100000|2022-01-04 10:45:00|119800.9|119700.9|119800.4|119700.4|119801.4|119701.4|119800.4|119700.4|4
1641293400000|2022-01-04 10:50:00|119795.4|119695.4|119783.6|119683.6|119799.9|119699.9|119781.2|119681.2|9
1641293700000|2022-01-04 10:55:00|119794.1|119694.1|119800.9|119700.9|119800.9|119700.9|119794.1|119694.1|9
1641294000000|2022-01-04 11:00:00|119802.4|119702.4|119802.4|119702.4|119802.4|119702.4|119802.4|119702.4|1
1641294300000|2022-01-04 11:05:00|119802.9|119702.9|119821.9|119721.9|119821.9|119721.9|119802.9|119702.9|22
1641294600000|2022-01-04 11:10:00|119823.4|119723.4|119821.9|119721.9|119826.9|119726.9|119817.4|119717.4|11
1641294900000|2022-01-04 11:15:00|119822.4|119722.4|119825.1|119725.1|119828.9|119728.9|119818.4|119718.4|12
1641295200000|2022-01-04 11:20:00|119825.4|119725.4|119835.6|119735.6|119836.1|119736.1|119825.4|119725.4|16
1641295500000|2022-01-04 11:25:00|119836.4|119736.4|119881|119781|119917|119817|119832.5|119732.5|47
1641295800000|2022-01-04 11:30:00|119881.6|119781.6|119885.2|119785.2|119899.6|119799.6|119881.6|119781.6|9
1641296100000|2022-01-04 11:35:00|119885.7|119785.7|119885.4|119785.4|119885.7|119785.7|119885.4|119785.4|2
1641296400000|2022-01-04 11:40:00|119884.9|119784.9|119888.2|119788.2|119904.6|119804.6|119884.9|119784.9|10
1641296700000|2022-01-04 11:45:00|119887.9|119787.9|119886.9|119786.9|119887.9|119787.9|119886.9|119786.9|4
1641297000000|2022-01-04 11:50:00|119873|119773|119890.5|119790.5|119890.5|119790.5|119872|119772|10
1641297300000|2022-01-04 11:55:00|119899.5|119799.5|119905.5|119805.5|119907.4|119807.4|119899.5|119799.5|9
1641297600000|2022-01-04 12:00:00|119907.1|119807.1|119915.4|119815.4|119915.4|119815.4|119905.5|119805.5|14
1641297900000|2022-01-04 12:05:00|119917.4|119817.4|119928.1|119828.1|119932.5|119832.5|119917.4|119817.4|9
1641298200000|2022-01-04 12:10:00|119936.5|119836.5|119931.9|119831.9|119938.6|119838.6|119931.9|119831.9|5
1641298500000|2022-01-04 12:15:00|119931.4|119831.4|119938.9|119838.9|119943.9|119843.9|119928.4|119828.4|15
1641298800000|2022-01-04 12:20:00|119939.1|119839.1|119991.6|119891.6|120002.5|119902.5|119934.4|119834.4|59
1641299100000|2022-01-04 12:25:00|119991.1|119891.1|119978.1|119878.1|120022.2|119922.2|119975.4|119875.4|50
1641299400000|2022-01-04 12:30:00|119978.4|119878.4|119993.5|119893.5|120013.4|119913.4|119978.4|119878.4|26
1641299700000|2022-01-04 12:35:00|119994.1|119894.1|119995.1|119895.1|119995.1|119895.1|119994.1|119894.1|3
1641300000000|2022-01-04 12:40:00|119996.4|119896.4|120011.6|119911.6|120017.9|119917.9|119996.4|119896.4|39
1641300300000|2022-01-04 12:45:00|120012.1|119912.1|120038.1|119938.1|120040|119940|120011.1|119911.1|35
1641300600000|2022-01-04 12:50:00|120037.6|119937.6|120038.4|119938.4|120040.4|119940.4|120030.7|119930.7|32
1641300900000|2022-01-04 12:55:00|120039.9|119939.9|120039.4|119939.4|120039.9|119939.9|120038.2|119938.2|4
1641301200000|2022-01-04 13:00:00|120038.7|119938.7|120045.1|119945.1|120061.1|119961.1|120035.9|119935.9|45
1641301500000|2022-01-04 13:05:00|120046.4|119946.4|120128.4|120028.4|120131.7|120031.7|120046.4|119946.4|70
1641301800000|2022-01-04 13:10:00|120121|120021|120086.7|119986.7|120157.6|120037.3|120086.7|119954.3|66
1641302100000|2022-01-04 13:15:00|120076.7|119976.7|120087.9|119987.9|120089.2|119989.2|120064.6|119964.6|23
1641302400000|2022-01-04 13:20:00|120087.4|119987.4|120049.2|119949.2|120087.4|119987.4|120031.9|119931.9|26
1641302700000|2022-01-04 13:25:00|120044.2|119944.2|119993.1|119893.1|120046.7|119946.7|119988.9|119888.9|41
1641303000000|2022-01-04 13:30:00|119994.6|119894.6|120043.1|119943.1|120062.9|119962.9|119994.6|119894.6|57
1641303300000|2022-01-04 13:35:00|120038.1|119938.1|120060.1|119960.1|120078.1|119978.1|120038.1|119938.1|33
1641303600000|2022-01-04 13:40:00|120058.4|119958.4|120041.1|119941.1|120058.4|119958.4|120041.1|119941.1|4
1641303900000|2022-01-04 13:45:00|120046.1|119946.1|120041.2|119941.2|120055|119955|120037.7|119937.7|10
1641304200000|2022-01-04 13:50:00|120041.1|119941.1|120041.7|119941.7|120041.7|119941.7|120041.1|119941.1|4
1641304500000|2022-01-04 13:55:00|120056.5|119956.5|120050|119950|120074.7|119974.7|120041.1|119941.1|22
1641304800000|2022-01-04 14:00:00|120050.1|119950.1|120040|119940|120051.1|119951.1|120040|119940|7
1641305100000|2022-01-04 14:05:00|120035.7|119935.7|120040|119940|120043.7|119943.7|120035|119935|7
1641305400000|2022-01-04 14:10:00|120039.3|119939.3|120018.4|119918.4|120040|119940|120011.4|119911.4|41
1641305700000|2022-01-04 14:15:00|120008.1|119908.1|120025.1|119925.1|120028.3|119928.3|120002.9|119902.9|16
1641306000000|2022-01-04 14:20:00|120029|119929|120019|119919|120034.5|119934.5|120019|119919|23
1641306300000|2022-01-04 14:25:00|120018.5|119918.5|120013.1|119913.1|120019.4|119919.4|120005|119905|29
1641306600000|2022-01-04 14:30:00|120008.8|119908.8|120026.5|119926.5|120035.1|119935.1|120008.8|119908.8|12
1641306900000|2022-01-04 14:35:00|120027|119927|120020|119920|120027|119927|120019.9|119919.9|11
1641307200000|2022-01-04 14:40:00|120001|119901|119964.1|119864.1|120002|119902|119959.7|119859.7|66
1641307500000|2022-01-04 14:45:00|119960.1|119860.1|119990.1|119890.1|119990.5|119890.5|119959.2|119859.2|39
1641307800000|2022-01-04 14:50:00|119990.6|119890.6|119971.9|119871.9|119990.6|119890.6|119966.8|119866.8|25
1641308100000|2022-01-04 14:55:00|119971.4|119871.4|119976.1|119876.1|119976.1|119876.1|119968.9|119868.9|12
1641308400000|2022-01-04 15:00:00|119969.1|119869.1|119919.8|119819.8|119969.1|119869.1|119910.5|119810.5|61
1641308700000|2022-01-04 15:05:00|119921|119821|119907.7|119807.7|119921|119821|119906|119806|47
1641309000000|2022-01-04 15:10:00|119907.2|119807.2|119836.6|119736.6|119907.2|119807.2|119830.6|119730.6|60
1641309300000|2022-01-04 15:15:00|119837.1|119737.1|119805.2|119705.2|119865.5|119737.1|119805.2|119657.5|42
1641309600000|2022-01-04 15:20:00|119806.5|119706.5|119747.5|119647.5|119806.5|119706.5|119740.1|119640.1|50
1641309900000|2022-01-04 15:25:00|119746.6|119646.6|119743.5|119543.5|119792.7|119646.6|119718|119532.3|49
1641310200000|2022-01-04 15:30:00|119708.4|119608.4|119708.7|119608.7|119740.5|119640.5|119703.5|119603.5|62
1641310500000|2022-01-04 15:35:00|119709.1|119609.1|119703.7|119603.7|119719.7|119619.7|119699.5|119599.5|23
1641310800000|2022-01-04 15:40:00|119703.3|119603.3|119694.5|119594.5|119703.3|119603.3|119687|119587|12
1641311100000|2022-01-04 15:45:00|119687.3|119587.3|119734.3|119634.3|119800.1|119640.5|119683|119583|54
1641311400000|2022-01-04 15:50:00|119733.2|119633.2|119800.9|119700.9|119815.9|119715.9|119733.2|119633.2|39
1641311700000|2022-01-04 15:55:00|119805.9|119705.9|119842.5|119742.5|119845.4|119745.4|119802.4|119702.4|84
1641312000000|2022-01-04 16:00:00|119841.1|119741.1|119833.1|119733.1|119847.2|119747.2|119827.7|119727.7|21
1641312300000|2022-01-04 16:05:00|119838.9|119738.9|119876.2|119776.2|119904.7|119804.7|119838.9|119738.9|50
1641312600000|2022-01-04 16:10:00|119876|119776|119897.3|119697.3|119915.3|119776.2|119851.5|119696|24
1641312900000|2022-01-04 16:15:00|119895.3|119695.3|119883.3|119683.3|119895.3|119695.3|119883.3|119683.3|3
1641313200000|2022-01-04 16:20:00|119865.3|119665.3|119779.4|119679.4|119865.3|119705.4|119779.4|119665.3|20
1641313500000|2022-01-04 16:25:00|119778.9|119678.9|119828.5|119728.5|119831.4|119731.4|119778.5|119678.5|16
1641313800000|2022-01-04 16:30:00|119830.1|119730.1|119847.5|119747.5|119850.5|119750.5|119830.1|119730.1|16
1641314100000|2022-01-04 16:35:00|119849.9|119749.9|119861|119761|119861|119761|119849.9|119749.9|3
1641314400000|2022-01-04 16:40:00|119861.5|119761.5|119861.5|119761.5|119917.9|119774.2|119848.4|119685.3|31
1641314700000|2022-01-04 16:45:00|119859.5|119759.5|119874.3|119674.3|119883.3|119759.5|119847.8|119674.3|7
1641315300000|2022-01-04 16:55:00|119883.9|119683.9|119883.9|119683.9|119883.9|119683.9|119883.9|119683.9|1
1641315900000|2022-01-04 17:05:00|119886.9|119686.9|119875.3|119675.3|119886.9|119686.9|119875.3|119675.3|4
1641316200000|2022-01-04 17:10:00|119882.9|119682.9|119876.3|119676.3|119882.9|119682.9|119876.3|119676.3|2
1641316500000|2022-01-04 17:15:00|119898.9|119698.9|119859.5|119759.5|119904.9|119759.5|119840.8|119698.9|11
1641316800000|2022-01-04 17:20:00|119860.1|119760.1|119860.5|119760.5|119860.5|119760.5|119860.1|119760.1|2
1641317100000|2022-01-04 17:25:00|119860.1|119760.1|119848.5|119748.5|119860.1|119760.1|119848.5|119748.5|10
1641317400000|2022-01-04 17:30:00|119898.4|119698.4|119898.4|119698.4|119898.4|119698.4|119898.4|119698.4|1
1641318000000|2022-01-04 17:40:00|119906.1|119706.1|119860.5|119760.5|119910.5|119760.5|119853|119706.1|5
1641318300000|2022-01-04 17:45:00|119868.3|119768.3|119852.7|119752.7|119868.3|119768.3|119852.7|119752.7|20
1641318900000|2022-01-04 17:55:00|119852.4|119752.4|119853.6|119753.6|119853.6|119753.6|119852.4|119752.4|2
1641319200000|2022-01-04 18:00:00|119860|119760|119822.7|119722.7|119860|119760|119815.9|119715.9|37
1641319500000|2022-01-04 18:05:00|119822.9|119722.9|119824.4|119724.4|119824.4|119724.4|119822.9|119722.9|4
1641319800000|2022-01-04 18:10:00|119825.2|119725.2|119832.6|119732.6|119885.9|119732.6|119825.2|119681.4|10
1641320100000|2022-01-04 18:15:00|119817.9|119717.9|119846.4|119746.4|119850.5|119750.5|119817.9|119717.9|30
1641320400000|2022-01-04 18:20:00|119846.6|119746.6|119846.4|119746.4|119847.4|119747.4|119844.9|119744.9|7
1641320700000|2022-01-04 18:25:00|119847.2|119747.2|119850.9|119750.9|119850.9|119750.9|119847.2|119747.2|9
1641321000000|2022-01-04 18:30:00|119857.7|119757.7|119865.6|119765.6|119874.1|119774.1|119857.7|119757.7|15
1641321300000|2022-01-04 18:35:00|119865.3|119765.3|119895.1|119795.1|119996.6|119821.1|119861.7|119761.7|70
1641321600000|2022-01-04 18:40:00|119900|119800|119895.1|119795.1|119900|119800|119895.1|119795.1|2
1641321900000|2022-01-04 18:45:00|119897.1|119797.1|119930|119830|119998.9|119836.5|119897.1|119797.1|12
1641322200000|2022-01-04 18:50:00|119931.4|119831.4|119965|119765|119965|119835.1|119915.1|119765|9
1641322500000|2022-01-04 18:55:00|119964.5|119764.5|119920.1|119820.1|119990.1|119830|119919.6|119764.5|22
1641322800000|2022-01-04 19:00:00|119924.5|119824.5|119930|119830|119930|119830|119924.5|119824.5|2
1641323100000|2022-01-04 19:05:00|119929.5|119829.5|119925.1|119825.1|119929.5|119829.5|119925.1|119825.1|2
1641323400000|2022-01-04 19:10:00|119919.7|119819.7|119910.1|119810.1|119930.1|119830.1|119909.5|119809.5|17
1641323700000|2022-01-04 19:15:00|119910.9|119810.9|119910.1|119810.1|119930.1|119830.1|119910.1|119810.1|10
1641324000000|2022-01-04 19:20:00|119912.4|119812.4|119935.1|119835.1|119935.1|119835.1|119912.4|119812.4|17
1641324300000|2022-01-04 19:25:00|119933.1|119833.1|119930.1|119830.1|119933.1|119833.1|119930.1|119830.1|2
1641324600000|2022-01-04 19:30:00|119925.1|119825.1|119911.1|119811.1|119925.1|119825.1|119910.8|119810.8|8
1641325800000|2022-01-04 19:50:00|119907.1|119807.1|119901.1|119801.1|119907.1|119807.1|119893.5|119793.5|9
1641326100000|2022-01-04 19:55:00|119895|119795|119895|119795|119895|119795|119893.5|119793.5|5
1641340800000|2022-01-05 00:00:00|119962|119762|119862.4|119762.4|119987|119839|119854.5|119742|176
1641341100000|2022-01-05 00:05:00|119858|119758|119843.4|119743.4|119883.6|119783.6|119810|119710|340
1641341400000|2022-01-05 00:10:00|119839.5|119739.5|119838.9|119738.9|119877.5|119777.5|119827.5|119727.5|231
1641341700000|2022-01-05 00:15:00|119838.5|119738.5|119894.5|119794.5|119899.4|119799.4|119827.1|119727.1|156
1641342000000|2022-01-05 00:20:00|119899|119799|119894.9|119794.9|119918.9|119818.9|119890.4|119790.4|376
1641342300000|2022-01-05 00:25:00|119895|119795|119885|119785|119905.4|119805.4|119852.6|119752.6|295
1641342600000|2022-01-05 00:30:00|119887.6|119787.6|119908.1|119808.1|119929.2|119829.2|119887.6|119787.6|196
1641342900000|2022-01-05 00:35:00|119905.5|119805.5|119915.5|119815.5|119915.5|119815.5|119902|119802|120
1641343200000|2022-01-05 00:40:00|119914.9|119814.9|119923.1|119823.1|119926.1|119826.1|119905.5|119805.5|136
1641343500000|2022-01-05 00:45:00|119922.9|119822.9|119939.1|119839.1|119942.5|119842.5|119909.1|119809.1|132
1641343800000|2022-01-05 00:50:00|119931.5|119831.5|119939.8|119839.8|119947.8|119847.8|119927|119827|123
1641344100000|2022-01-05 00:55:00|119939.9|119839.9|119954|119854|119969.1|119869.1|119920.1|119820.1|175
1641344400000|2022-01-05 01:00:00|119954.1|119854.1|119979.8|119879.8|119984.9|119884.9|119944.3|119844.3|193
1641344700000|2022-01-05 01:05:00|119977.9|119877.9|119972.9|119872.9|120005.1|119905.1|119958.5|119858.5|180
1641345000000|2022-01-05 01:10:00|119974.9|119874.9|119993|119893|120001.4|119901.4|119972.9|119872.9|203
1641345300000|2022-01-05 01:15:00|119993.5|119893.5|119963.6|119863.6|119993.5|119893.5|119934.1|119834.1|296
1641345600000|2022-01-05 01:20:00|119963.3|119863.3|119945.1|119845.1|119971.9|119871.9|119936.2|119836.2|148
1641345900000|2022-01-05 01:25:00|119944.6|119844.6|119930.9|119830.9|119963.2|119863.2|119928.8|119828.8|165
1641346200000|2022-01-05 01:30:00|119931.3|119831.3|120019.3|119919.3|120019.5|119919.5|119928.8|119828.8|314
1641346500000|2022-01-05 01:35:00|120019.7|119919.7|120104.3|120004.3|120104.4|120004.4|120018.4|119918.4|318
1641346800000|2022-01-05 01:40:00|120101.9|120001.9|120091.3|119991.3|120137.3|120037.3|120090.9|119990.9|249
1641347100000|2022-01-05 01:45:00|120087.3|119987.3|120062.8|119962.8|120087.3|119987.3|120026.7|119926.7|257
1641347400000|2022-01-05 01:50:00|120063.7|119963.7|120092.7|119992.7|120092.7|119992.7|120043.6|119943.6|264
1641347700000|2022-01-05 01:55:00|120090.7|119990.7|120055.3|119955.3|120115.5|120015.5|120047.3|119947.3|188
1641348000000|2022-01-05 02:00:00|120052.9|119952.9|120065.3|119965.3|120065.3|119965.3|120045.3|119945.3|103
1641348300000|2022-01-05 02:05:00|120067.9|119967.9|120090.4|119990.4|120114.9|120014.9|120066.7|119966.7|143
1641348600000|2022-01-05 02:10:00|120090.7|119990.7|120113.1|120013.1|120113.1|120013.1|120077.9|119977.9|98
1641348900000|2022-01-05 02:15:00|120113.3|120013.3|120095.3|119995.3|120113.9|120013.9|120093.9|119993.9|99
1641349200000|2022-01-05 02:20:00|120094.3|119994.3|120076.9|119976.9|120105.3|120005.3|120075.4|119975.4|109
1641349500000|2022-01-05 02:25:00|120077.4|119977.4|120058.7|119958.7|120077.4|119977.4|120055.1|119955.1|150
1641349800000|2022-01-05 02:30:00|120055.9|119955.9|119991.6|119891.6|120059.2|119959.2|119980.9|119880.9|179
1641350100000|2022-01-05 02:35:00|119991.1|119891.1|120037.9|119937.9|120040.9|119940.9|119982.5|119882.5|167
1641350400000|2022-01-05 02:40:00|120038.1|119938.1|120002.4|119902.4|120066.9|119966.9|120001|119901|171
1641350700000|2022-01-05 02:45:00|119998.1|119898.1|119985.9|119885.9|120022.6|119922.6|119982.4|119882.4|90
1641351000000|2022-01-05 02:50:00|119986.4|119886.4|119975|119875|119993.5|119893.5|119963.4|119863.4|166
1641351300000|2022-01-05 02:55:00|119977.1|119877.1|119942|119842|119993.4|119893.4|119942|119842|197
1641351600000|2022-01-05 03:00:00|119943.6|119843.6|119999.7|119899.7|120035|119935|119941|119841|278
1641351900000|2022-01-05 03:05:00|119999.9|119899.9|119952|119852|120000.4|119900.4|119927.5|119827.5|229
1641352200000|2022-01-05 03:10:00|119947.1|119847.1|120002.5|119902.5|120017.2|119917.2|119935|119835|161
1641352500000|2022-01-05 03:15:00|120002.4|119902.4|119996.5|119896.5|120015|119915|119985|119885|108
1641352800000|2022-01-05 03:20:00|119999.7|119899.7|120005|119905|120015|119915|119996.5|119896.5|54
1641353100000|2022-01-05 03:25:00|120006.5|119906.5|120019.5|119919.5|120035|119935|120004.1|119904.1|48
1641353400000|2022-01-05 03:30:00|120021.1|119921.1|119995|119895|120030.9|119930.9|119995|119895|47
1641353700000|2022-01-05 03:35:00|119994|119894|119983.1|119883.1|120004.1|119904.1|119978.5|119878.5|103
1641354000000|2022-01-05 03:40:00|119982.5|119882.5|119981.6|119881.6|119985|119885|119945|119845|83
1641354300000|2022-01-05 03:45:00|119983.1|119883.1|119967|119867|119985.4|119885.4|119962.6|119862.6|68
1641354600000|2022-01-05 03:50:00|119967.5|119867.5|119966.5|119866.5|119978|119878|119961.4|119861.4|59
1641354900000|2022-01-05 03:55:00|119967|119867|119964|119864|119967.5|119867.5|119951.4|119851.4|93
1641355200000|2022-01-05 04:00:00|119964.4|119864.4|119985.9|119885.9|119989.3|119889.3|119964|119864|59
1641355500000|2022-01-05 04:05:00|119986.5|119886.5|119985.4|119885.4|119993.5|119893.5|119985|119885|50
1641355800000|2022-01-05 04:10:00|119985|119885|119986.4|119886.4|119989.3|119889.3|119982.5|119882.5|66
1641356100000|2022-01-05 04:15:00|119986.5|119886.5|120059|119959|120063.9|119963.9|119986.4|119886.4|134
1641356400000|2022-01-05 04:20:00|120059.5|119959.5|120076.9|119976.9|120079|119979|120036.4|119936.4|138
1641356700000|2022-01-05 04:25:00|120076.4|119976.4|120075.9|119975.9|120107.4|120007.4|120063.2|119963.2|124
1641357000000|2022-01-05 04:30:00|120078|119978|120097|119997|120111.1|120011.1|120070.4|119970.4|200
1641357300000|2022-01-05 04:35:00|120096.5|119996.5|120053.4|119953.4|120097|119997|120050.4|119950.4|169
1641357600000|2022-01-05 04:40:00|120053.9|119953.9|120043|119943|120055.5|119955.5|120040.5|119940.5|57
1641357900000|2022-01-05 04:45:00|120042.4|119942.4|120036.4|119936.4|120043|119943|120035.9|119935.9|53
1641358200000|2022-01-05 04:50:00|120039.1|119939.1|120038.6|119938.6|120053.4|119953.4|120025.9|119925.9|132
1641358500000|2022-01-05 04:55:00|120038.4|119938.4|120003.5|119903.5|120038.4|119938.4|119985.4|119885.4|170
1641358800000|2022-01-05 05:00:00|120003|119903|120009.6|119909.6|120020.1|119920.1|119986.9|119886.9|136
1641359100000|2022-01-05 05:05:00|120009.1|119909.1|120035.4|119935.4|120042.1|119942.1|120005|119905|126
1641359400000|2022-01-05 05:10:00|120035|119935|120001.1|119901.1|120038.1|119938.1|119995|119895|115
1641359700000|2022-01-05 05:15:00|120003.5|119903.5|120001.1|119901.1|120007|119907|119997.4|119897.4|73
1641360000000|2022-01-05 05:20:00|120001.5|119901.5|120056|119956|120064.6|119964.6|120001.1|119901.1|124
1641360300000|2022-01-05 05:25:00|120055.4|119955.4|120073|119973|120075|119975|120040|119940|108
1641360600000|2022-01-05 05:30:00|120070|119970|120050.4|119950.4|120070|119970|120021.1|119921.1|129
1641360900000|2022-01-05 05:35:00|120044.4|119944.4|120005|119905|120049.5|119949.5|120005|119905|56
1641361200000|2022-01-05 05:40:00|120004.5|119904.5|120050.4|119950.4|120050.4|119950.4|120001.5|119901.5|107
1641361500000|2022-01-05 05:45:00|120051.1|119951.1|120014.6|119914.6|120057|119957|120010.9|119910.9|62
1641361800000|2022-01-05 05:50:00|120014.5|119914.5|120025.4|119925.4|120039.2|119939.2|120004.6|119904.6|114
1641362100000|2022-01-05 05:55:00|120024|119924|120030|119930|120041.1|119941.1|120019.4|119919.4|110
1641362400000|2022-01-05 06:00:00|120030.4|119930.4|120020.6|119920.6|120032.6|119932.6|120012.9|119912.9|85
1641362700000|2022-01-05 06:05:00|120020.1|119920.1|119976.5|119876.5|120020.1|119920.1|119961|119861|151
1641363000000|2022-01-05 06:10:00|119971.6|119871.6|119922.7|119822.7|119975.4|119875.4|119919.2|119819.2|180
1641363300000|2022-01-05 06:15:00|119922.6|119822.6|119915.4|119815.4|119929|119829|119879|119779|150
1641363600000|2022-01-05 06:20:00|119916.4|119816.4|119859.4|119759.4|119916.4|119816.4|119854.5|119754.5|155
1641363900000|2022-01-05 06:25:00|119860|119760|119835|119735|119880|119780|119798.7|119698.7|180
1641364200000|2022-01-05 06:30:00|119834.1|119734.1|119863.9|119763.9|119874.9|119774.9|119819.1|119719.1|201
1641364500000|2022-01-05 06:35:00|119861|119761|119805.6|119705.6|119861|119761|119787.4|119687.4|89
1641364800000|2022-01-05 06:40:00|119804.6|119704.6|119785.5|119685.5|119807|119707|119776.5|119676.5|200
1641365100000|2022-01-05 06:45:00|119784.4|119684.4|119780.7|119680.7|119786.5|119686.5|119780.5|119680.5|190
1641365400000|2022-01-05 06:50:00|119780.5|119680.5|119836.1|119736.1|119836.1|119736.1|119780.5|119680.5|63
1641365700000|2022-01-05 06:55:00|119835.6|119735.6|119819|119719|119853.7|119753.7|119818|119718|72
1641366000000|2022-01-05 07:00:00|119815|119715|119815.9|119715.9|119826|119726|119811.1|119711.1|164
1641366300000|2022-01-05 07:05:00|119816.9|119716.9|119819.1|119719.1|119826.2|119726.2|119806.5|119706.5|200
1641366600000|2022-01-05 07:10:00|119821.1|119721.1|119822.1|119722.1|119831.4|119731.4|119819.1|119719.1|133
1641366900000|2022-01-05 07:15:00|119820.6|119720.6|119815.5|119715.5|119824.5|119724.5|119809.5|119709.5|131
1641367200000|2022-01-05 07:20:00|119820.5|119720.5|119819.5|119719.5|119835|119735|119792.6|119692.6|142
1641367500000|2022-01-05 07:25:00|119820.5|119720.5|119833.6|119733.6|119835|119735|119819.5|119719.5|64
1641367800000|2022-01-05 07:30:00|119833.1|119733.1|119838.5|119738.5|119843.5|119743.5|119827.2|119727.2|86
1641368100000|2022-01-05 07:35:00|119837.5|119737.5|119843.1|119743.1|119855.1|119755.1|119832.5|119732.5|114
1641368400000|2022-01-05 07:40:00|119843.6|119743.6|119860|119760|119860|119760|119843.6|119743.6|28
1641368700000|2022-01-05 07:45:00|119851.9|119751.9|119843.5|119743.5|119851.9|119751.9|119841.5|119741.5|28
1641369000000|2022-01-05 07:50:00|119845.5|119745.5|119842.7|119742.7|119845.5|119745.5|119839.5|119739.5|24
1641369300000|2022-01-05 07:55:00|119841.5|119741.5|119885.5|119785.5|119885.5|119785.5|119837.2|119737.2|35
1641369600000|2022-01-05 08:00:00|119877|119777|119887.1|119787.1|119891.4|119791.4|119865|119765|46
1641369900000|2022-01-05 08:05:00|119892.5|119792.5|119895|119795|119930|119830|119888.1|119788.1|77
1641370200000|2022-01-05 08:10:00|119897.1|119797.1|119911|119811|119912.5|119812.5|119890|119790|112
1641370500000|2022-01-05 08:15:00|119913.5|119813.5|119908.9|119808.9|119918.1|119818.1|119900.1|119800.1|112
1641370800000|2022-01-05 08:20:00|119913.5|119813.5|119928.4|119828.4|119931.4|119831.4|119912.4|119812.4|37
1641371100000|2022-01-05 08:25:00|119927.4|119827.4|119911.1|119811.1|119927.4|119827.4|119911.1|119811.1|93
1641371400000|2022-01-05 08:30:00|119912.5|119812.5|119859.2|119759.2|119913.1|119813.1|119859.2|119759.2|107
1641371700000|2022-01-05 08:35:00|119854|119754|119862.3|119762.3|119884.5|119784.5|119831.5|119731.5|104
1641372000000|2022-01-05 08:40:00|119862|119762|119889.7|119789.7|119889.7|119789.7|119829|119729|115
1641372300000|2022-01-05 08:45:00|119889.2|119789.2|119907.5|119807.5|119908.1|119808.1|119888.4|119788.4|100
1641372600000|2022-01-05 08:50:00|119907|119807|119900.2|119800.2|119909.1|119809.1|119890.5|119790.5|74
1641372900000|2022-01-05 08:55:00|119900.7|119800.7|119926.8|119826.8|119926.8|119826.8|119896.6|119796.6|54
1641373200000|2022-01-05 09:00:00|119926.3|119826.3|119963.9|119863.9|119963.9|119863.9|119921.5|119821.5|32
1641373500000|2022-01-05 09:05:00|119964.4|119864.4|119955.8|119855.8|119965.5|119865.5|119955.8|119855.8|12
1641373800000|2022-01-05 09:10:00|119956.3|119856.3|119979.4|119879.4|119984|119884|119956.3|119856.3|23
1641374100000|2022-01-05 09:15:00|119978.9|119878.9|119955.5|119855.5|119979.5|119879.5|119955|119855|19
1641374400000|2022-01-05 09:20:00|119956.1|119856.1|119955.5|119855.5|119956.1|119856.1|119955.1|119855.1|4
1641374700000|2022-01-05 09:25:00|119955.1|119855.1|119985.1|119885.1|120020|119887.1|119945.1|119820|14
1641375000000|2022-01-05 09:30:00|119985.9|119885.9|119978.1|119878.1|119985.9|119885.9|119978.1|119878.1|5
1641375300000|2022-01-05 09:35:00|119980.9|119880.9|119938.5|119838.5|119980.9|119880.9|119937.1|119837.1|23
1641375600000|2022-01-05 09:40:00|119942|119842|119961.1|119861.1|119969.4|119869.4|119932|119832|16
1641375900000|2022-01-05 09:45:00|119962.9|119862.9|119964.4|119864.4|119971.9|119871.9|119962.9|119862.9|5
1641376200000|2022-01-05 09:50:00|119965.4|119865.4|119945.4|119845.4|119969.9|119869.9|119945.4|119845.4|14
1641376500000|2022-01-05 09:55:00|119944.9|119844.9|119950.6|119850.6|119960.9|119860.9|119943.9|119843.9|15
1641376800000|2022-01-05 10:00:00|119950.1|119850.1|119941.9|119841.9|119950.1|119850.1|119941.8|119841.8|11
1641377100000|2022-01-05 10:05:00|119942.4|119842.4|119899|119799|119942.4|119842.4|119899|119799|12
1641377400000|2022-01-05 10:10:00|119935.5|119735.5|119908.9|119808.9|119954|119812.9|119902.4|119735.5|16
1641377700000|2022-01-05 10:15:00|119909|119809|119914|119814|119921.5|119821.5|119907.4|119807.4|14
1641378000000|2022-01-05 10:20:00|119918.4|119818.4|119918.4|119818.4|119922.4|119822.4|119918.4|119818.4|3
1641378300000|2022-01-05 10:25:00|119917.7|119817.7|119905.5|119805.5|119925.2|119825.2|119905.5|119805.5|9
1641378600000|2022-01-05 10:30:00|119914.1|119814.1|119916.5|119816.5|119926.6|119826.6|119914.1|119814.1|11
1641378900000|2022-01-05 10:35:00|119924.1|119824.1|119939.5|119839.5|119939.5|119839.5|119920.5|119820.5|18
1641379200000|2022-01-05 10:40:00|119939.6|119839.6|119934.5|119834.5|119948.5|119848.5|119934.5|119834.5|5
1641379500000|2022-01-05 10:45:00|119934.1|119834.1|119905.7|119805.7|119934.8|119834.8|119883.5|119783.5|84
1641379800000|2022-01-05 10:50:00|119908.2|119808.2|119920.6|119820.6|119933.2|119833.2|119900.5|119800.5|27
1641380100000|2022-01-05 10:55:00|119914.1|119814.1|119914.4|119814.4|119920.9|119820.9|119914.1|119814.1|4
1641380400000|2022-01-05 11:00:00|119921.4|119821.4|119914.4|119814.4|119921.4|119821.4|119914.4|119814.4|2
1641380700000|2022-01-05 11:05:00|119921.4|119821.4|119904.4|119804.4|119921.4|119821.4|119904.4|119804.4|6
1641381000000|2022-01-05 11:10:00|119912.5|119812.5|119909.1|119809.1|119913.9|119813.9|119909.1|119809.1|8
1641381300000|2022-01-05 11:15:00|119913.9|119813.9|119909.1|119809.1|119913.9|119813.9|119909.1|119809.1|2
1641381600000|2022-01-05 11:20:00|119909.5|119809.5|119909.5|119809.5|119913.1|119813.1|119909.5|119809.5|3
1641381900000|2022-01-05 11:25:00|119913.6|119813.6|119912.1|119812.1|119913.6|119813.6|119909.5|119809.5|3
1641382200000|2022-01-05 11:30:00|119911.9|119811.9|119889.6|119789.6|119917.1|119817.1|119889.6|119789.6|21
1641382500000|2022-01-05 11:35:00|119889.1|119789.1|119865.1|119765.1|119904.1|119804.1|119861.5|119761.5|22
1641382800000|2022-01-05 11:40:00|119864|119764|119863.5|119763.5|119865.1|119765.1|119861.4|119761.4|6
1641383100000|2022-01-05 11:45:00|119868.7|119668.7|119801.1|119701.1|119868.7|119733.4|119792.6|119668.7|26
1641383400000|2022-01-05 11:50:00|119800.6|119700.6|119803.5|119703.5|119803.5|119703.5|119785|119685|14
1641383700000|2022-01-05 11:55:00|119805.1|119705.1|119800.5|119700.5|119806.1|119706.1|119800.5|119700.5|8
1641384000000|2022-01-05 12:00:00|119801.1|119701.1|119802.5|119702.5|119802.5|119702.5|119801.1|119701.1|4
1641384300000|2022-01-05 12:05:00|119802.7|119702.7|119840.5|119740.5|119840.5|119740.5|119800.5|119700.5|10
1641384600000|2022-01-05 12:10:00|119839.8|119739.8|119869.5|119769.5|119874.6|119774.6|119829.5|119729.5|12
1641384900000|2022-01-05 12:15:00|119869.1|119769.1|119865.1|119765.1|119869.1|119769.1|119864|119764|4
1641385500000|2022-01-05 12:25:00|119868.5|119768.5|119865.5|119765.5|119868.5|119768.5|119855|119755|6
1641385800000|2022-01-05 12:30:00|119866.5|119766.5|119833.1|119733.1|119866.5|119766.5|119833|119733|16
1641386100000|2022-01-05 12:35:00|119833.9|119733.9|119840.1|119740.1|119853|119753|119833.9|119733.9|9
1641386700000|2022-01-05 12:45:00|119837.4|119737.4|119860|119760|119860|119760|119835.1|119735.1|13
1641387000000|2022-01-05 12:50:00|119861.6|119761.6|119880.1|119780.1|119880.5|119780.5|119861.6|119761.6|22
1641387300000|2022-01-05 12:55:00|119875.1|119775.1|119875.1|119775.1|119875.1|119775.1|119875.1|119775.1|1
1641387600000|2022-01-05 13:00:00|119874.1|119774.1|119849.5|119749.5|119874.1|119774.1|119841.1|119741.1|11
1641387900000|2022-01-05 13:05:00|119846.9|119746.9|119850.5|119750.5|119854.5|119754.5|119845.1|119745.1|9
1641388200000|2022-01-05 13:10:00|119845.5|119745.5|119825.1|119725.1|119845.5|119745.5|119824.1|119724.1|15
1641388500000|2022-01-05 13:15:00|119825|119725|119830.1|119730.1|119845.1|119745.1|119824.1|119724.1|27
1641388800000|2022-01-05 13:20:00|119832.4|119732.4|119885|119785|119885.5|119785.5|119830.1|119730.1|28
1641389100000|2022-01-05 13:25:00|119884.9|119784.9|119838.7|119738.7|119884.9|119784.9|119838.7|119738.7|12
1641389400000|2022-01-05 13:30:00|119840.2|119740.2|119839.2|119739.2|119840.2|119740.2|119834.2|119734.2|7
1641389700000|2022-01-05 13:35:00|119840.1|119740.1|119829.6|119729.6|119840.4|119740.4|119824.4|119724.4|10
1641390000000|2022-01-05 13:40:00|119830.1|119730.1|119807|119707|119830.1|119730.1|119792.3|119692.3|17
1641390300000|2022-01-05 13:45:00|119805.5|119705.5|119811.8|119711.8|119812.3|119712.3|119802|119702|10
1641390600000|2022-01-05 13:50:00|119824.5|119724.5|119811.7|119711.7|119830|119730|119793.2|119693.2|31
1641390900000|2022-01-05 13:55:00|119814.9|119714.9|119807|119707|119819|119719|119800.7|119700.7|26
1641391200000|2022-01-05 14:00:00|119806|119706|119807.8|119707.8|119810.1|119710.1|119806|119706|5
1641391500000|2022-01-05 14:05:00|119782.8|119682.8|119798.1|119698.1|119799.9|119699.9|119782.8|119682.8|30
1641391800000|2022-01-05 14:10:00|119798.6|119698.6|119794|119694|119822.9|119722.9|119787.6|119687.6|43
1641392100000|2022-01-05 14:15:00|119796.5|119696.5|119819.7|119719.7|119832.3|119732.3|119796.5|119696.5|30
1641392400000|2022-01-05 14:20:00|119820.2|119720.2|119802|119702|119822.3|119722.3|119788.8|119688.8|24
1641392700000|2022-01-05 14:25:00|119798|119698|119791.5|119691.5|119798|119698|119789|119689|20
1641393000000|2022-01-05 14:30:00|119789.5|119689.5|119780.5|119680.5|119791|119691|119764.5|119664.5|36
1641393300000|2022-01-05 14:35:00|119781|119681|119776.5|119676.5|119790.5|119690.5|119776.5|119676.5|31
1641393600000|2022-01-05 14:40:00|119776|119676|119780|119680|119780.5|119680.5|119775.5|119675.5|20
1641393900000|2022-01-05 14:45:00|119777|119677|119716.5|119616.5|119777.5|119677.5|119716.2|119616.2|42
1641394200000|2022-01-05 14:50:00|119722.1|119622.1|119735.1|119635.1|119756.6|119656.6|119710.8|119610.8|35
1641394500000|2022-01-05 14:55:00|119732.5|119632.5|119721.5|119621.5|119735.1|119635.1|119711.8|119611.8|45
1641394800000|2022-01-05 15:00:00|119723.5|119623.5|119715.1|119615.1|119736|119636|119715.1|119615.1|28
1641395100000|2022-01-05 15:05:00|119717|119617|119735.2|119635.2|119735.2|119635.2|119708.3|119608.3|21
1641395400000|2022-01-05 15:10:00|119730.3|119630.3|119723.1|119623.1|119730.3|119630.3|119723.1|119623.1|3
1641395700000|2022-01-05 15:15:00|119728|119628|119732.5|119632.5|119737.9|119637.9|119724.8|119624.8|20
1641396000000|2022-01-05 15:20:00|119732.4|119632.4|119730|119630|119742.5|119642.5|119730|119630|10
1641396300000|2022-01-05 15:25:00|119729.9|119629.9|119746.9|119646.9|119748.7|119648.7|119729.9|119629.9|16
1641396600000|2022-01-05 15:30:00|119748.4|119648.4|119776.5|119676.5|119793.7|119693.7|119748.4|119648.4|56
1641396900000|2022-01-05 15:35:00|119777|119677|119782.7|119682.7|119793.5|119693.5|119761|119661|31
1641397200000|2022-01-05 15:40:00|119782.9|119682.9|119755.5|119655.5|119787.2|119687.2|119755.5|119655.5|20
1641397500000|2022-01-05 15:45:00|119765.1|119665.1|119800.1|119700.1|119819.7|119719.7|119765.1|119665.1|29
1641397800000|2022-01-05 15:50:00|119799.5|119699.5|119799.5|119699.5|119799.5|119699.5|119799.5|119699.5|1
1641398100000|2022-01-05 15:55:00|119807.4|119707.4|119805.1|119705.1|119825.1|119725.1|119805.1|119705.1|5
1641398400000|2022-01-05 16:00:00|119803.5|119703.5|119805.1|119705.1|119805.1|119705.1|119798.5|119698.5|7
1641398700000|2022-01-05 16:05:00|119815.1|119715.1|119810|119710|119815.1|119715.1|119810|119710|4
1641399000000|2022-01-05 16:10:00|119815.1|119715.1|119782|119682|119815.1|119715.1|119759.1|119659.1|36
1641399300000|2022-01-05 16:15:00|119808.7|119708.7|119802.1|119702.1|119820.1|119720.1|119786.6|119686.6|27
1641399600000|2022-01-05 16:20:00|119802.6|119702.6|119825.6|119725.6|119838.2|119738.2|119802.6|119702.6|12
1641399900000|2022-01-05 16:25:00|119826|119726|119826|119726|119826|119726|119826|119726|1
1641400200000|2022-01-05 16:30:00|119825.1|119725.1|119825.1|119725.1|119825.1|119725.1|119825.1|119725.1|1
1641400500000|2022-01-05 16:35:00|119825.5|119725.5|119825.1|119725.1|119825.5|119725.5|119825.1|119725.1|2
1641400800000|2022-01-05 16:40:00|119825.6|119725.6|119837.5|119737.5|119849.8|119749.8|119815.1|119715.1|34
1641401100000|2022-01-05 16:45:00|119836.4|119736.4|119844.8|119744.8|119844.8|119744.8|119828.5|119728.5|17
1641401400000|2022-01-05 16:50:00|119837.2|119737.2|119821.8|119721.8|119837.2|119737.2|119821.8|119721.8|19
1641401700000|2022-01-05 16:55:00|119823.8|119723.8|119866.3|119666.3|119866.3|119725.8|119813|119665.5|18
1641402000000|2022-01-05 17:00:00|119793.7|119693.7|119779.2|119679.2|119838|119693.7|119771.8|119625.3|20
1641402300000|2022-01-05 17:05:00|119786.1|119686.1|119753.3|119653.3|119786.6|119686.6|119752|119652|21
1641402600000|2022-01-05 17:10:00|119753.8|119653.8|119761.2|119661.2|119764.8|119664.8|119753.8|119653.8|10
1641402900000|2022-01-05 17:15:00|119759.2|119659.2|119758.1|119658.1|119759.2|119659.2|119758.1|119658.1|2
1641403200000|2022-01-05 17:20:00|119754.2|119654.2|119753.7|119653.7|119754.2|119654.2|119753.7|119653.7|2
1641403800000|2022-01-05 17:30:00|119754.9|119654.9|119754.9|119654.9|119754.9|119654.9|119754.9|119654.9|1
1641404100000|2022-01-05 17:35:00|119754.5|119654.5|119773|119673|119774|119674|119754.5|119654.5|26
1641404400000|2022-01-05 17:40:00|119773.5|119673.5|119774.5|119674.5|119774.5|119674.5|119773.5|119673.5|2
1641404700000|2022-01-05 17:45:00|119775|119675|119775|119675|119775|119675|119775|119675|1
1641405000000|2022-01-05 17:50:00|119774.5|119674.5|119781.1|119681.1|119781.1|119681.1|119774.5|119674.5|13
1641405300000|2022-01-05 17:55:00|119831|119631|119849.2|119649.2|119849.2|119687.3|119771.1|119629.5|36
1641405600000|2022-01-05 18:00:00|119849.7|119649.7|119857.9|119657.9|119860.9|119660.9|119836.3|119636.3|19
1641405900000|2022-01-05 18:05:00|119830|119630|119861.9|119661.9|119861.9|119661.9|119830|119630|18
1641406500000|2022-01-05 18:15:00|119838|119638|119821.4|119721.4|119854|119721.4|119819.1|119638|15
1641406800000|2022-01-05 18:20:00|119821.9|119721.9|119859.7|119659.7|119873.2|119721.9|119811.9|119659.7|17
1641407100000|2022-01-05 18:25:00|119862.9|119662.9|119888.5|119688.5|119892.9|119741.3|119838.3|119653|21
1641407400000|2022-01-05 18:30:00|119877.7|119677.7|119839.9|119739.9|119891.2|119744.9|119836.4|119677.7|19
1641407700000|2022-01-05 18:35:00|119836.9|119736.9|119839.9|119739.9|119839.9|119739.9|119836.9|119736.9|4
1641408300000|2022-01-05 18:45:00|119834.5|119734.5|119822.9|119722.9|119834.5|119734.5|119822.9|119722.9|6
1641408600000|2022-01-05 18:50:00|119823.3|119723.3|119830.7|119730.7|119831.4|119731.4|119823.3|119723.3|7
1641408900000|2022-01-05 18:55:00|119831.2|119731.2|119831.4|119731.4|119883.4|119731.4|119831.2|119681.7|6
1641409200000|2022-01-05 19:00:00|119831.9|119731.9|119840.4|119740.4|119850|119750|119829.4|119729.4|27
1641409500000|2022-01-05 19:05:00|119843.9|119743.9|119890|119790|119923.2|119810.3|119843.9|119708.2|76
1641409800000|2022-01-05 19:10:00|119893.4|119793.4|119940.3|119840.3|119969.5|119859.9|119893.4|119760.1|30
1641410100000|2022-01-05 19:15:00|119938.8|119838.8|119928.2|119728.2|119941.3|119841.3|119896.6|119728.2|45
1641410400000|2022-01-05 19:20:00|119937.6|119737.6|119943|119743|119953.8|119753.8|119928.2|119728.2|19
1641410700000|2022-01-05 19:25:00|119940|119740|119912.5|119812.5|119970.1|119812.5|119875.7|119725|26
1641411000000|2022-01-05 19:30:00|119913.5|119813.5|120009.2|119809.2|120021.5|119821.5|119913.5|119756|33
1641411300000|2022-01-05 19:35:00|120008.7|119808.7|120024.6|119824.6|120024.6|119824.6|120008.7|119808.7|12
1641411600000|2022-01-05 19:40:00|120023.6|119823.6|120025.1|119825.1|120026.1|119826.1|120013|119813|6
1641411900000|2022-01-05 19:45:00|120026.1|119826.1|120020.3|119920.3|120030.1|119920.3|119980|119826.1|28
1641412200000|2022-01-05 19:50:00|120020.8|119920.8|120074|119874|120074.5|119930.5|120020.8|119874|36
1641412500000|2022-01-05 19:55:00|120073.5|119873.5|120037|119937|120078.5|119945.9|120017.1|119873.5|27
1641427200000|2022-01-06 00:00:00|120390.8|120089.2|120248.1|120048.1|120397|120149.2|120204.5|119935.5|346
1641427500000|2022-01-06 00:05:00|120248.6|120048.6|120188.9|120088.9|120268.9|120121.5|120164.9|120048.6|362
1641427800000|2022-01-06 00:10:00|120189.3|120089.3|120172.6|120072.6|120201.6|120101.6|120153.1|120053.1|357
1641428100000|2022-01-06 00:15:00|120173|120073|120181.5|120081.5|120192|120092|120158.2|120058.2|158
1641428400000|2022-01-06 00:20:00|120186.2|120086.2|120198.1|120098.1|120231.4|120131.4|120186.2|120086.2|213
1641428700000|2022-01-06 00:25:00|120195.5|120095.5|120182.5|120082.5|120199.1|120099.1|120164.6|120064.6|157
1641429000000|2022-01-06 00:30:00|120182.1|120082.1|120144.5|120044.5|120217|120117|120143.1|120043.1|136
1641429300000|2022-01-06 00:35:00|120147.1|120047.1|120173.5|120073.5|120185.1|120085.1|120147.1|120047.1|202
1641429600000|2022-01-06 00:40:00|120172.1|120072.1|120133.5|120033.5|120180.6|120080.6|120075|119975|305
1641429900000|2022-01-06 00:45:00|120131.9|120031.9|120120.1|120020.1|120136.1|120036.1|120080.4|119980.4|316
1641430200000|2022-01-06 00:50:00|120120|120020|120126.5|120026.5|120139|120039|120104.5|120004.5|176
1641430500000|2022-01-06 00:55:00|120126.6|120026.6|120098.6|119998.6|120135.5|120035.5|120065|119965|211
1641430800000|2022-01-06 01:00:00|120099.9|119999.9|120106.4|120006.4|120126.1|120026.1|120090.5|119990.5|251
1641431100000|2022-01-06 01:05:00|120105.1|120005.1|120161.4|120061.4|120178.1|120078.1|120105.1|120005.1|266
1641431400000|2022-01-06 01:10:00|120161.1|120061.1|120130.1|120030.1|120183.5|120083.5|120111.4|120011.4|236
1641431700000|2022-01-06 01:15:00|120129.6|120029.6|120125|120025|120131.4|120031.4|120110.6|120010.6|243
1641432000000|2022-01-06 01:20:00|120122.4|120022.4|120119.5|120019.5|120138.5|120038.5|120118.1|120018.1|126
1641432300000|2022-01-06 01:25:00|120123.1|120023.1|120120.1|120020.1|120124.1|120024.1|120107.4|120007.4|77
1641432600000|2022-01-06 01:30:00|120121.5|120021.5|120051.2|119951.2|120121.5|120021.5|120045.6|119945.6|287
1641432900000|2022-01-06 01:35:00|120053.1|119953.1|120019.6|119919.6|120059|119959|119995.1|119895.1|244
1641433200000|2022-01-06 01:40:00|120018|119918|119974|119874|120026.4|119926.4|119974|119874|277
1641433500000|2022-01-06 01:45:00|119975|119875|119979.1|119879.1|119994.1|119894.1|119956.5|119856.5|213
1641433800000|2022-01-06 01:50:00|119983.1|119883.1|119974.5|119874.5|120008.7|119908.7|119972.5|119872.5|182
1641434100000|2022-01-06 01:55:00|119972.5|119872.5|119988.6|119888.6|119992.1|119892.1|119964.5|119864.5|148
1641434400000|2022-01-06 02:00:00|119987.7|119887.7|120000.9|119900.9|120011.1|119911.1|119986.4|119886.4|202
1641434700000|2022-01-06 02:05:00|120000.1|119900.1|120003.6|119903.6|120011.9|119911.9|119992.1|119892.1|157
1641435000000|2022-01-06 02:10:00|120003.1|119903.1|120015|119915|120015.7|119915.7|119996.2|119896.2|154
1641435300000|2022-01-06 02:15:00|120017|119917|120016.5|119916.5|120036.4|119936.4|120014|119914|160
1641435600000|2022-01-06 02:20:00|120018.1|119918.1|120029.1|119929.1|120035|119935|120011.5|119911.5|139
1641435900000|2022-01-06 02:25:00|120031.5|119931.5|120027|119927|120039.9|119939.9|120017.1|119917.1|137
1641436200000|2022-01-06 02:30:00|120033.1|119933.1|119995|119895|120033.1|119933.1|119992|119892|132
1641436500000|2022-01-06 02:35:00|119992.9|119892.9|119975|119875|119993.5|119893.5|119942.2|119842.2|190
1641436800000|2022-01-06 02:40:00|119978.5|119878.5|119972.5|119872.5|120003.5|119903.5|119963.4|119863.4|249
1641437100000|2022-01-06 02:45:00|119969.5|119869.5|119948.5|119848.5|119973.1|119873.1|119948.5|119848.5|112
1641437400000|2022-01-06 02:50:00|119946.5|119846.5|119945.5|119845.5|119958.5|119858.5|119940.5|119840.5|76
1641437700000|2022-01-06 02:55:00|119942|119842|119864.1|119764.1|119951.5|119851.5|119864.1|119764.1|206
1641438000000|2022-01-06 03:00:00|119862.3|119762.3|119919.9|119819.9|119925.9|119825.9|119862.1|119762.1|165
1641438300000|2022-01-06 03:05:00|119920.4|119820.4|119899|119799|119921.4|119821.4|119897.5|119797.5|62
1641438600000|2022-01-06 03:10:00|119900|119800|119947.5|119847.5|119958.1|119858.1|119899.5|119799.5|108
1641438900000|2022-01-06 03:15:00|119942.6|119842.6|119961.6|119861.6|119981.6|119881.6|119942.6|119842.6|171
1641439200000|2022-01-06 03:20:00|119963|119863|119978.5|119878.5|119981.6|119881.6|119959.1|119859.1|49
1641439500000|2022-01-06 03:25:00|119979.1|119879.1|119989.5|119889.5|119989.5|119889.5|119965.5|119865.5|129
1641439800000|2022-01-06 03:30:00|119989|119889|119993.5|119893.5|119997|119897|119987.4|119887.4|58
1641440100000|2022-01-06 03:35:00|119995.1|119895.1|119996.6|119896.6|119998.9|119898.9|119973.9|119873.9|123
1641440400000|2022-01-06 03:40:00|119997.4|119897.4|120040.4|119940.4|120061.1|119961.1|119979.4|119879.4|329
1641440700000|2022-01-06 03:45:00|120041.4|119941.4|120051.5|119951.5|120074.9|119974.9|120041.4|119941.4|212
1641441000000|2022-01-06 03:50:00|120053.5|119953.5|120090.6|119990.6|120100.6|120000.6|120053.4|119953.4|162
1641441300000|2022-01-06 03:55:00|120090.1|119990.1|120075.5|119975.5|120105|120005|120049.9|119949.9|165
1641441600000|2022-01-06 04:00:00|120075|119975|120024.5|119924.5|120078.1|119978.1|120015|119915|144
1641441900000|2022-01-06 04:05:00|120026.1|119926.1|120030.4|119930.4|120045|119945|120015|119915|105
1641442200000|2022-01-06 04:10:00|120032|119932|120035.9|119935.9|120035.9|119935.9|120023.5|119923.5|74
1641442500000|2022-01-06 04:15:00|120036.4|119936.4|120075.4|119975.4|120091.1|119991.1|120036.4|119936.4|123
1641442800000|2022-01-06 04:20:00|120075.6|119975.6|120071.1|119971.1|120075.6|119975.6|120051.1|119951.1|69
1641443100000|2022-01-06 04:25:00|120069.5|119969.5|120101|120001|120101.5|120001.5|120069.5|119969.5|101
1641443400000|2022-01-06 04:30:00|120101.5|120001.5|120080.1|119980.1|120101.5|120001.5|120074.5|119974.5|92
1641443700000|2022-01-06 04:35:00|120080.4|119980.4|120092|119992|120101.5|120001.5|120071.2|119971.2|77
1641444000000|2022-01-06 04:40:00|120094.5|119994.5|120095.4|119995.4|120111.5|120011.5|120094.5|119994.5|114
1641444300000|2022-01-06 04:45:00|120094.1|119994.1|120098.5|119998.5|120122.1|120022.1|120090.4|119990.4|125
1641444600000|2022-01-06 04:50:00|120097.5|119997.5|120094.6|119994.6|120097.5|119997.5|120073.2|119973.2|138
1641444900000|2022-01-06 04:55:00|120091.9|119991.9|120090.6|119990.6|120114.1|120014.1|120087.4|119987.4|109
1641445200000|2022-01-06 05:00:00|120087.4|119987.4|120122.4|120022.4|120126.5|120026.5|120082.1|119982.1|134
1641445500000|2022-01-06 05:05:00|120124.5|120024.5|120122.1|120022.1|120141.6|120041.6|120102.4|120002.4|195
1641445800000|2022-01-06 05:10:00|120126.6|120026.6|120138.3|120038.3|120162.1|120062.1|120119.4|120019.4|165
1641446100000|2022-01-06 05:15:00|120130.1|120030.1|120145|120045|120153|120053|120125.5|120025.5|110
1641446400000|2022-01-06 05:20:00|120143.5|120043.5|120083.5|119983.5|120160.1|120060.1|120083.5|119983.5|257
1641446700000|2022-01-06 05:25:00|120084.1|119984.1|120092.4|119992.4|120092.4|119992.4|120035|119935|277
1641447000000|2022-01-06 05:30:00|120090.6|119990.6|120043.5|119943.5|120099.1|119999.1|120022.1|119922.1|265
1641447300000|2022-01-06 05:35:00|120045|119945|120072.1|119972.1|120072.5|119972.5|120035|119935|210
1641447600000|2022-01-06 05:40:00|120070.5|119970.5|120078.1|119978.1|120083.5|119983.5|120068.1|119968.1|78
1641447900000|2022-01-06 05:45:00|120082.1|119982.1|120101.5|120001.5|120101.5|120001.5|120070.5|119970.5|152
1641448200000|2022-01-06 05:50:00|120104.5|120004.5|120116.1|120016.1|120126.5|120026.5|120104.1|120004.1|140
1641448500000|2022-01-06 05:55:00|120115.5|120015.5|120141.6|120041.6|120157.1|120057.1|120111.5|120011.5|170
1641448800000|2022-01-06 06:00:00|120142|120042|120147.5|120047.5|120159.7|120059.7|120120.4|120020.4|237
1641449100000|2022-01-06 06:05:00|120150.4|120050.4|120134.5|120034.5|120155|120055|120126.4|120026.4|191
1641449400000|2022-01-06 06:10:00|120134|120034|120153.9|120053.9|120165.4|120065.4|120120.4|120020.4|198
1641449700000|2022-01-06 06:15:00|120153.4|120053.4|120178.1|120078.1|120178.1|120078.1|120145.5|120045.5|122
1641450000000|2022-01-06 06:20:00|120176.5|120076.5|120176.1|120076.1|120191|120091|120166.5|120066.5|185
1641450300000|2022-01-06 06:25:00|120174.6|120074.6|120237.5|120137.5|120241.7|120141.7|120168.5|120068.5|229
1641450600000|2022-01-06 06:30:00|120240.9|120140.9|120294|120194|120328.5|120228.5|120233|120133|214
1641450900000|2022-01-06 06:35:00|120294.5|120194.5|120308.5|120208.5|120312|120212|120290|120190|106
1641451200000|2022-01-06 06:40:00|120309|120209|120372.6|120272.6|120409|120309|120308.5|120208.5|221
1641451500000|2022-01-06 06:45:00|120372.4|120272.4|120344.5|120244.5|120372.4|120272.4|120305.7|120205.7|134
1641451800000|2022-01-06 06:50:00|120348.5|120248.5|120456.7|120356.7|120505.1|120391.1|120342.4|120242.4|187
1641452100000|2022-01-06 06:55:00|120458.9|120358.9|120457.5|120357.5|120485|120385|120433.9|120333.9|144
1641452400000|2022-01-06 07:00:00|120455.5|120355.5|120404|120304|120458.1|120358.1|120402.5|120302.5|223
1641452700000|2022-01-06 07:05:00|120407.5|120307.5|120408.1|120308.1|120412.9|120312.9|120402.4|120302.4|28
1641453000000|2022-01-06 07:10:00|120406|120306|120426.5|120326.5|120431|120331|120406|120306|83
1641453300000|2022-01-06 07:15:00|120427.5|120327.5|120398.5|120298.5|120430|120330|120390.1|120290.1|118
1641453600000|2022-01-06 07:20:00|120402.5|120302.5|120390|120290|120412.8|120312.8|120385|120285|121
1641453900000|2022-01-06 07:25:00|120386.5|120286.5|120409.5|120309.5|120415|120315|120380|120280|47
1641454200000|2022-01-06 07:30:00|120410.4|120310.4|120495.9|120395.9|120498.4|120398.4|120410.4|120310.4|212
1641454500000|2022-01-06 07:35:00|120496.4|120396.4|120504.1|120404.1|120610|120458.4|120482.5|120382.5|248
1641454800000|2022-01-06 07:40:00|120504.4|120404.4|120449.5|120349.5|120510.9|120410.9|120441.9|120341.9|110
1641455100000|2022-01-06 07:45:00|120451.5|120351.5|120491.5|120391.5|120513.5|120413.5|120451.5|120351.5|106
1641455400000|2022-01-06 07:50:00|120492.9|120392.9|120488.5|120388.5|120511.5|120411.5|120464.5|120364.5|156
1641455700000|2022-01-06 07:55:00|120488|120388|120495.5|120395.5|120499.5|120399.5|120476|120376|116
1641456000000|2022-01-06 08:00:00|120491.5|120391.5|120485.5|120385.5|120501.5|120401.5|120481.5|120381.5|189
1641456300000|2022-01-06 08:05:00|120485.3|120385.3|120482|120382|120495|120395|120477.5|120377.5|187
1641456600000|2022-01-06 08:10:00|120482.4|120382.4|120527.7|120427.7|120530|120430|120431.4|120331.4|217
1641456900000|2022-01-06 08:15:00|120527.5|120427.5|120566|120466|120650|120467|120527.5|120387.5|171
1641457200000|2022-01-06 08:20:00|120566.5|120466.5|120571.5|120471.5|120598.8|120498.8|120553.7|120453.7|169
1641457500000|2022-01-06 08:25:00|120571|120471|120538.3|120438.3|120585|120485|120532.5|120432.5|270
1641457800000|2022-01-06 08:30:00|120538.5|120438.5|120585.1|120485.1|120585.3|120485.3|120524|120424|285
1641458100000|2022-01-06 08:35:00|120575.5|120475.5|120609|120509|120614.4|120514.4|120574.2|120474.2|247
1641458400000|2022-01-06 08:40:00|120608.5|120508.5|120626.4|120526.4|120630.5|120530.5|120593.5|120493.5|202
1641458700000|2022-01-06 08:45:00|120625.4|120525.4|120742.1|120642.1|120742.1|120642.1|120623.5|120523.5|211
1641459000000|2022-01-06 08:50:00|120750.4|120650.4|120727.6|120627.6|120788.1|120688.1|120722|120568.6|196
1641459300000|2022-01-06 08:55:00|120727.5|120627.5|120643.7|120543.7|120728.6|120628.6|120643.7|120543.7|199
1641459600000|2022-01-06 09:00:00|120646.7|120546.7|120669.7|120569.7|120674.6|120574.6|120629.4|120529.4|65
1641459900000|2022-01-06 09:05:00|120669.2|120569.2|120669.2|120569.2|120674.7|120574.7|120669.2|120569.2|4
1641460200000|2022-01-06 09:10:00|120666.8|120566.8|120670.6|120570.6|120670.6|120570.6|120663.4|120563.4|7
1641460500000|2022-01-06 09:15:00|120674.1|120574.1|120682.4|120582.4|120684.5|120584.5|120662|120562|29
1641460800000|2022-01-06 09:20:00|120681|120581|120667.5|120567.5|120686|120586|120666.7|120566.7|28
1641461100000|2022-01-06 09:25:00|120666.1|120566.1|120690.8|120590.8|120691.6|120591.6|120657.5|120557.5|16
1641461400000|2022-01-06 09:30:00|120690.3|120590.3|120711|120611|120716.6|120616.6|120689.8|120589.8|27
1641461700000|2022-01-06 09:35:00|120713.9|120613.9|120721|120621|120724.6|120624.6|120713.9|120613.9|16
1641462000000|2022-01-06 09:40:00|120720|120620|120742.1|120642.1|120746.1|120646.1|120719.6|120619.6|21
1641462300000|2022-01-06 09:45:00|120746.1|120646.1|120742.1|120642.1|120746.1|120646.1|120742.1|120642.1|4
1641462600000|2022-01-06 09:50:00|120742.5|120642.5|120759|120659|120774.5|120674.5|120742.5|120642.5|38
1641462900000|2022-01-06 09:55:00|120753.1|120653.1|120739.5|120639.5|120774.5|120674.5|120730.1|120630.1|46
1641463200000|2022-01-06 10:00:00|120728.6|120628.6|120746.1|120646.1|120755.1|120655.1|120702.1|120602.1|36
1641463500000|2022-01-06 10:05:00|120741|120641|120712.5|120612.5|120741|120641|120712.5|120612.5|24
1641463800000|2022-01-06 10:10:00|120715.7|120615.7|120624.1|120524.1|120716.9|120616.9|120620.9|120520.9|73
1641464100000|2022-01-06 10:15:00|120622.5|120522.5|120615.1|120515.1|120653.5|120553.5|120614.1|120514.1|13
1641464400000|2022-01-06 10:20:00|120614.5|120514.5|120595.5|120495.5|120640.1|120540.1|120590.1|120490.1|13
1641464700000|2022-01-06 10:25:00|120591|120491|120476.5|120376.5|120592.1|120491|120475|120327.5|72
1641465000000|2022-01-06 10:30:00|120480.5|120380.5|120539.1|120339.1|120539.1|120380.5|120415.3|120273|79
1641465300000|2022-01-06 10:35:00|120528.1|120328.1|120442.1|120342.1|120529.1|120352.4|120437.2|120295.7|40
1641465600000|2022-01-06 10:40:00|120443.5|120343.5|120429|120329|120443.5|120343.5|120429|120329|28
1641465900000|2022-01-06 10:45:00|120429.8|120329.8|120450.9|120350.9|120468.3|120368.3|120429.8|120329.8|49
1641466200000|2022-01-06 10:50:00|120460.4|120360.4|120475.5|120375.5|120475.5|120375.5|120460.4|120360.4|21
1641466500000|2022-01-06 10:55:00|120479.6|120379.6|120523|120423|120576.1|120438.1|120475.5|120365.6|36
1641466800000|2022-01-06 11:00:00|120521|120421|120521|120421|120521|120421|120521|120421|1
1641467100000|2022-01-06 11:05:00|120523.4|120423.4|120536|120436|120584.3|120436|120523.4|120384.3|7
1641467700000|2022-01-06 11:15:00|120530|120430|120579|120379|120583|120430|120530|120379|5
1641468000000|2022-01-06 11:20:00|120584|120384|120589.1|120389.1|120603|120442.1|120534.1|120379|28
1641468300000|2022-01-06 11:25:00|120494|120394|120520.1|120420.1|120540|120440|120494|120394|10
1641468600000|2022-01-06 11:30:00|120540.2|120440.2|120527.5|120427.5|120540.2|120440.2|120527.5|120427.5|3
1641469500000|2022-01-06 11:45:00|120517.9|120417.9|120515.5|120415.5|120520.1|120420.1|120515|120415|9
1641469800000|2022-01-06 11:50:00|120515|120415|120517.1|120417.1|120520.4|120420.4|120508.1|120408.1|11
1641470100000|2022-01-06 11:55:00|120517.5|120417.5|120513.5|120413.5|120520.1|120420.1|120513.5|120413.5|10
1641471300000|2022-01-06 12:15:00|120503.1|120403.1|120547.4|120347.4|120557.5|120403.1|120503.1|120346|23
1641471900000|2022-01-06 12:25:00|120549.1|120349.1|120552.3|120352.3|120556.5|120356.5|120546|120346|11
1641472500000|2022-01-06 12:35:00|120550|120450|120556.4|120356.4|120556.4|120454|120500.7|120355.4|9
1641472800000|2022-01-06 12:40:00|120558|120358|120552.7|120352.7|120561.9|120361.9|120552.7|120352.7|5
1641473400000|2022-01-06 12:50:00|120556|120356|120576|120376|120576|120427|120527|120356|6
1641473700000|2022-01-06 12:55:00|120566.1|120366.1|120573.5|120373.5|120573.5|120373.5|120564|120364|4
1641474000000|2022-01-06 13:00:00|120572.7|120372.7|120514.5|120414.5|120572.7|120415.1|120514.5|120372.7|3
1641474300000|2022-01-06 13:05:00|120515.1|120415.1|120523.5|120423.5|120526.4|120426.4|120515.1|120415.1|20
1641474600000|2022-01-06 13:10:00|120523.9|120423.9|120523.5|120423.5|120523.9|120423.9|120523.5|120423.5|2
1641474900000|2022-01-06 13:15:00|120524|120424|120587.7|120387.7|120593.3|120479.9|120524|120387.7|32
1641475200000|2022-01-06 13:20:00|120592.3|120392.3|120579.9|120479.9|120597.3|120480.4|120568.5|120392.3|7
1641475500000|2022-01-06 13:25:00|120579.5|120479.5|120589|120489|120589.5|120489.5|120570.8|120470.8|6
1641475800000|2022-01-06 13:30:00|120587.1|120487.1|120587.1|120487.1|120587.1|120487.1|120583.5|120483.5|3
1641476100000|2022-01-06 13:35:00|120589|120489|120590|120490|120593.4|120493.4|120589|120489|6
1641476700000|2022-01-06 13:45:00|120588.9|120488.9|120589.3|120389.3|120589.3|120488.9|120502.5|120388.5|31
1641477000000|2022-01-06 13:50:00|120525.1|120425.1|120560.1|120460.1|120565.1|120465.1|120525.1|120425.1|20
1641477300000|2022-01-06 13:55:00|120570|120470|120525.1|120425.1|120570|120470|120525.1|120425.1|10
1641477600000|2022-01-06 14:00:00|120525|120425|120530.1|120430.1|120538.4|120438.4|120525|120425|10
1641478200000|2022-01-06 14:10:00|120538.4|120438.4|120540|120440|120545|120445|120538.4|120438.4|3
1641478500000|2022-01-06 14:15:00|120543.9|120443.9|120535.1|120435.1|120544.4|120444.4|120529.9|120429.9|14
1641478800000|2022-01-06 14:20:00|120535.5|120435.5|120535.1|120435.1|120542.9|120442.9|120535.1|120435.1|4
1641479100000|2022-01-06 14:25:00|120535.2|120435.2|120535.5|120435.5|120535.5|120435.5|120534.4|120434.4|6
1641479400000|2022-01-06 14:30:00|120535|120435|120442.5|120342.5|120535.5|120435.5|120442|120342|65
1641479700000|2022-01-06 14:35:00|120443|120343|120418.5|120318.5|120475|120343|120417|120271|17
1641480000000|2022-01-06 14:40:00|120419|120319|120420|120320|120420|120320|120410|120310|5
1641480300000|2022-01-06 14:45:00|120418.5|120318.5|120416|120316|120430.5|120330.5|120413.5|120313.5|32
1641480600000|2022-01-06 14:50:00|120415.5|120315.5|120421|120321|120426.5|120326.5|120415.5|120315.5|13
1641480900000|2022-01-06 14:55:00|120421.5|120321.5|120511.5|120411.5|120516.5|120416.5|120420.5|120320.5|39
1641481200000|2022-01-06 15:00:00|120502|120402|120529.5|120429.5|120529.5|120429.5|120502|120402|20
1641481500000|2022-01-06 15:05:00|120529|120429|120544.5|120444.5|120582|120482|120529|120429|47
1641481800000|2022-01-06 15:10:00|120544|120444|120544.5|120444.5|120568.5|120468.5|120544|120444|27
1641482100000|2022-01-06 15:15:00|120545.5|120445.5|120506.5|120406.5|120545.5|120445.5|120505|120405|28
1641482400000|2022-01-06 15:20:00|120503|120403|120503.5|120403.5|120516.5|120416.5|120502.5|120402.5|19
1641482700000|2022-01-06 15:25:00|120504|120404|120510|120410|120510|120410|120504|120404|7
1641483000000|2022-01-06 15:30:00|120539.5|120339.5|120474|120374|120539.5|120394.5|120457.5|120308|50
1641483300000|2022-01-06 15:35:00|120474.5|120374.5|120464|120364|120484|120384|120463.5|120363.5|22
1641483600000|2022-01-06 15:40:00|120469.5|120369.5|120498.5|120398.5|120524.5|120424.5|120432.5|120332.5|104
1641483900000|2022-01-06 15:45:00|120499.5|120399.5|120498.5|120398.5|120499.5|120399.5|120498.5|120398.5|4
1641484200000|2022-01-06 15:50:00|120500|120400|120549|120449|120553|120453|120498|120398|43
1641484500000|2022-01-06 15:55:00|120548.5|120448.5|120559|120459|120560.5|120460.5|120519|120419|60
1641484800000|2022-01-06 16:00:00|120555.5|120455.5|120585|120485|120605|120505|120555|120455|51
1641485100000|2022-01-06 16:05:00|120633|120433|120670|120470|120670|120506.5|120606.5|120431.5|49
1641485400000|2022-01-06 16:10:00|120669.5|120469.5|120621.5|120521.5|120677|120529|120581|120461|53
1641485700000|2022-01-06 16:15:00|120627.5|120527.5|120622.5|120522.5|120636|120536|120574.5|120474.5|91
1641486000000|2022-01-06 16:20:00|120621.5|120521.5|120618|120518|120623.5|120523.5|120618|120518|17
1641486300000|2022-01-06 16:25:00|120621.5|120521.5|120615.5|120515.5|120623.5|120523.5|120609.5|120509.5|18
1641486600000|2022-01-06 16:30:00|120616|120516|120644.5|120544.5|120651|120551|120610.5|120510.5|56
1641486900000|2022-01-06 16:35:00|120645|120545|120645.5|120545.5|120645.5|120545.5|120644.5|120544.5|10
1641487200000|2022-01-06 16:40:00|120645|120545|120671.5|120571.5|120692|120592|120645|120545|49
1641487500000|2022-01-06 16:45:00|120669|120569|120646.5|120546.5|120671.5|120571.5|120631|120531|34
1641487800000|2022-01-06 16:50:00|120646|120546|120652.5|120552.5|120667.5|120567.5|120646|120546|29
1641488100000|2022-01-06 16:55:00|120664|120564|120655|120555|120664|120564|120655|120555|15
1641488700000|2022-01-06 17:05:00|120659|120559|120650.6|120550.6|120671.2|120571.2|120642.2|120542.2|25
1641489000000|2022-01-06 17:10:00|120648|120548|120645|120545|120650.7|120550.7|120645|120545|8
1641489300000|2022-01-06 17:15:00|120647.5|120547.5|120656.3|120556.3|120656.3|120556.3|120645|120545|19
1641489600000|2022-01-06 17:20:00|120656.8|120556.8|120636.3|120536.3|120656.8|120556.8|120620.8|120520.8|35
1641489900000|2022-01-06 17:25:00|120636.8|120536.8|120635|120535|120642.2|120542.2|120635|120535|7
1641490200000|2022-01-06 17:30:00|120635.1|120535.1|120635|120535|120635.1|120535.1|120635|120535|2
1641490500000|2022-01-06 17:35:00|120627.5|120527.5|120622.2|120522.2|120627.5|120527.5|120621.3|120521.3|6
1641490800000|2022-01-06 17:40:00|120622.3|120522.3|120637|120537|120637|120537|120622.2|120522.2|7
1641491100000|2022-01-06 17:45:00|120637.5|120537.5|120637|120537|120638|120538|120635.7|120535.7|9
1641491400000|2022-01-06 17:50:00|120637.5|120537.5|120643.3|120543.3|120667.2|120567.2|120635.1|120535.1|37
1641491700000|2022-01-06 17:55:00|120645.3|120545.3|120654|120554|120658.7|120558.7|120645.3|120545.3|23
1641492000000|2022-01-06 18:00:00|120656|120556|120661.7|120561.7|120662.7|120562.7|120656|120556|11
1641492300000|2022-01-06 18:05:00|120663.2|120563.2|120675|120575|120675|120575|120662.3|120562.3|16
1641492900000|2022-01-06 18:15:00|120675.8|120575.8|120682.8|120582.8|120697|120597|120675.8|120575.8|22
1641493200000|2022-01-06 18:20:00|120682.3|120582.3|120713.8|120613.8|120713.8|120613.8|120681.8|120581.8|6
1641493800000|2022-01-06 18:30:00|120711.3|120611.3|120714.3|120614.3|120714.3|120614.3|120711.3|120611.3|3
1641494100000|2022-01-06 18:35:00|120716|120616|120717|120617|120717|120617|120716|120616|3
1641494400000|2022-01-06 18:40:00|120722.7|120622.7|120720.8|120620.8|120723.3|120623.3|120720.8|120620.8|7
1641494700000|2022-01-06 18:45:00|120720.3|120620.3|120698.4|120598.4|120761.2|120620.3|120697.4|120559.5|25
1641495000000|2022-01-06 18:50:00|120705.1|120605.1|120711.8|120611.8|120711.8|120611.8|120705.1|120605.1|6
1641495300000|2022-01-06 18:55:00|120715|120615|120692.3|120592.3|120715|120615|120691.8|120591.8|8
1641495600000|2022-01-06 19:00:00|120691.8|120591.8|120703.8|120603.8|120703.8|120603.8|120691.8|120591.8|17
1641495900000|2022-01-06 19:05:00|120709.2|120609.2|120703.3|120603.3|120713.4|120613.4|120702.3|120602.3|13
1641496200000|2022-01-06 19:10:00|120703.8|120603.8|120692.4|120592.4|120703.8|120603.8|120692.4|120592.4|16
1641496800000|2022-01-06 19:20:00|120680|120580|120681.8|120581.8|120693.4|120593.4|120680|120580|9
1641497100000|2022-01-06 19:25:00|120683.3|120583.3|120683.8|120583.8|120683.8|120583.8|120683.3|120583.3|2
1641497700000|2022-01-06 19:35:00|120682.2|120582.2|120680.9|120580.9|120682.5|120582.5|120680.5|120580.5|13
1641498000000|2022-01-06 19:40:00|120679.9|120579.9|120679.4|120579.4|120679.9|120579.9|120679.4|120579.4|2
1641498300000|2022-01-06 19:45:00|120678.9|120578.9|120679.4|120579.4|120679.4|120579.4|120678.9|120578.9|2
1641498600000|2022-01-06 19:50:00|120680.4|120580.4|120689|120489|120689|120580.4|120612|120432.2|25
1641498900000|2022-01-06 19:55:00|120678|120478|120641.3|120541.3|120680.7|120545.9|120633.4|120478|22
1641513600000|2022-01-07 00:00:00|120540.8|120299.2|120458|120258|120555.8|120351.4|120407.5|120257|219
1641513900000|2022-01-07 00:05:00|120459|120259|120408.8|120308.8|120470.6|120335|120389.5|120251|190
1641514200000|2022-01-07 00:10:00|120408|120308|120367.5|120267.5|120408|120308|120343.5|120243.5|163
1641514500000|2022-01-07 00:15:00|120368.5|120268.5|120342.1|120242.1|120378.6|120278.6|120327|120227|125
1641514800000|2022-01-07 00:20:00|120341.6|120241.6|120359|120259|120382.5|120282.5|120339|120239|271
1641515100000|2022-01-07 00:25:00|120358|120258|120407.5|120307.5|120432|120332|120357.5|120257.5|230
1641515400000|2022-01-07 00:30:00|120405.5|120305.5|120392.5|120292.5|120407.1|120307.1|120372.5|120272.5|114
1641515700000|2022-01-07 00:35:00|120392.1|120292.1|120503.5|120403.5|120505|120405|120388.1|120288.1|146
1641516000000|2022-01-07 00:40:00|120502.5|120402.5|120485|120385|120503.5|120403.5|120452|120352|220
1641516300000|2022-01-07 00:45:00|120482|120382|120530.5|120430.5|120534.5|120434.5|120482|120382|194
1641516600000|2022-01-07 00:50:00|120517.5|120417.5|120433|120333|120524.5|120424.5|120432.5|120332.5|105
1641516900000|2022-01-07 00:55:00|120436.1|120336.1|120395.4|120295.4|120443|120343|120390.4|120290.4|185
1641517200000|2022-01-07 01:00:00|120396|120296|120385.1|120285.1|120410.4|120310.4|120378.5|120278.5|238
1641517500000|2022-01-07 01:05:00|120387.4|120287.4|120380|120280|120399.1|120299.1|120374.1|120274.1|172
1641517800000|2022-01-07 01:10:00|120384.1|120284.1|120356.9|120256.9|120384.1|120284.1|120354.1|120254.1|172
1641518100000|2022-01-07 01:15:00|120356|120256|120310.7|120210.7|120358.5|120258.5|120291.6|120191.6|282
1641518400000|2022-01-07 01:20:00|120310.4|120210.4|120293.5|120193.5|120311.6|120211.6|120285.1|120185.1|198
1641518700000|2022-01-07 01:25:00|120293.1|120193.1|120330.6|120230.6|120356|120256|120279.1|120179.1|165
1641519000000|2022-01-07 01:30:00|120330.4|120230.4|120301.7|120201.7|120330.6|120230.6|120274.5|120174.5|246
1641519300000|2022-01-07 01:35:00|120302|120202|120298.6|120198.6|120304.6|120204.6|120262.6|120162.6|295
1641519600000|2022-01-07 01:40:00|120297.7|120197.7|120375|120275|120383.5|120283.5|120297.7|120197.7|348
1641519900000|2022-01-07 01:45:00|120374.1|120274.1|120344.1|120244.1|120387.1|120287.1|120328.9|120228.9|236
1641520200000|2022-01-07 01:50:00|120347.4|120247.4|120332.1|120232.1|120349.9|120249.9|120315|120215|175
1641520500000|2022-01-07 01:55:00|120331.6|120231.6|120296.4|120196.4|120332|120232|120296.4|120196.4|245
1641520800000|2022-01-07 02:00:00|120299.4|120199.4|120334.9|120234.9|120335.1|120235.1|120299.4|120199.4|232
1641521100000|2022-01-07 02:05:00|120334.6|120234.6|120363.1|120263.1|120396.6|120296.6|120334.4|120234.4|292
1641521400000|2022-01-07 02:10:00|120367.5|120267.5|120349|120249|120372.5|120272.5|120339.4|120239.4|164
1641521700000|2022-01-07 02:15:00|120349.4|120249.4|120417.5|120317.5|120418.4|120318.4|120349|120249|239
1641522000000|2022-01-07 02:20:00|120418.9|120318.9|120378.9|120278.9|120422.5|120322.5|120349|120249|232
1641522300000|2022-01-07 02:25:00|120379.6|120279.6|120396.9|120296.9|120415.1|120315.1|120378|120278|180
1641522600000|2022-01-07 02:30:00|120397|120297|120492|120392|120511.1|120411.1|120396.1|120296.1|352
1641522900000|2022-01-07 02:35:00|120491.1|120391.1|120544.5|120444.5|120545.5|120445.5|120480|120380|160
1641523200000|2022-01-07 02:40:00|120539.5|120439.5|120486.1|120386.1|120545.1|120445.1|120486.1|120386.1|162
1641523500000|2022-01-07 02:45:00|120489.3|120389.3|120415|120315|120491.8|120391.8|120411.1|120311.1|209
1641523800000|2022-01-07 02:50:00|120413.5|120313.5|120378.5|120278.5|120413.5|120313.5|120370.9|120270.9|228
1641524100000|2022-01-07 02:55:00|120376.5|120276.5|120370.7|120270.7|120387|120287|120361.5|120261.5|228
1641524400000|2022-01-07 03:00:00|120370.5|120270.5|120374.1|120274.1|120403.9|120303.9|120365|120265|263
1641524700000|2022-01-07 03:05:00|120374.4|120274.4|120354.5|120254.5|120376.9|120276.9|120354.4|120254.4|105
1641525000000|2022-01-07 03:10:00|120355.4|120255.4|120353.4|120253.4|120374.5|120274.5|120351.9|120251.9|88
1641525300000|2022-01-07 03:15:00|120353|120253|120339|120239|120353|120253|120323.9|120223.9|144
1641525600000|2022-01-07 03:20:00|120338.5|120238.5|120307.5|120207.5|120341.5|120241.5|120307.5|120207.5|53
1641525900000|2022-01-07 03:25:00|120306.7|120206.7|120307.5|120207.5|120326.1|120226.1|120299.4|120199.4|110
1641526200000|2022-01-07 03:30:00|120308.5|120208.5|120314.5|120214.5|120328.5|120228.5|120307.5|120207.5|109
1641526500000|2022-01-07 03:35:00|120316.5|120216.5|120347.1|120247.1|120349.1|120249.1|120314.5|120214.5|77
1641526800000|2022-01-07 03:40:00|120345.5|120245.5|120348|120248|120360.5|120260.5|120337.5|120237.5|65
1641527100000|2022-01-07 03:45:00|120348.5|120248.5|120349.1|120249.1|120349.5|120249.5|120324.5|120224.5|54
1641527400000|2022-01-07 03:50:00|120345.1|120245.1|120309.1|120209.1|120345.1|120245.1|120307.1|120207.1|82
1641527700000|2022-01-07 03:55:00|120310|120210|120332.1|120232.1|120334.5|120234.5|120309.1|120209.1|58
1641528000000|2022-01-07 04:00:00|120331|120231|120317.4|120217.4|120337.5|120237.5|120317.4|120217.4|81
1641528300000|2022-01-07 04:05:00|120320|120220|120352.5|120252.5|120352.5|120252.5|120317.4|120217.4|80
1641528600000|2022-01-07 04:10:00|120353.5|120253.5|120342.5|120242.5|120365.1|120265.1|120338.1|120238.1|49
1641528900000|2022-01-07 04:15:00|120340|120240|120322.5|120222.5|120340|120240|120312.5|120212.5|37
1641529200000|2022-01-07 04:20:00|120324.1|120224.1|120332.5|120232.5|120334.1|120234.1|120322.5|120222.5|12
1641529500000|2022-01-07 04:25:00|120330|120230|120329.5|120229.5|120332.5|120232.5|120324.5|120224.5|24
1641529800000|2022-01-07 04:30:00|120330|120230|120335.2|120235.2|120352.5|120252.5|120329.6|120229.6|85
1641530100000|2022-01-07 04:35:00|120335.7|120235.7|120332.5|120232.5|120335.7|120235.7|120321.5|120221.5|54
1641530400000|2022-01-07 04:40:00|120334.1|120234.1|120342.5|120242.5|120342.5|120242.5|120334.1|120234.1|17
1641530700000|2022-01-07 04:45:00|120342.1|120242.1|120338.5|120238.5|120342.5|120242.5|120332.1|120232.1|65
1641531000000|2022-01-07 04:50:00|120339|120239|120337|120237|120344.1|120244.1|120324|120224|65
1641531300000|2022-01-07 04:55:00|120337.7|120237.7|120356.2|120256.2|120360.4|120260.4|120335|120235|61
1641531600000|2022-01-07 05:00:00|120352.2|120252.2|120332.5|120232.5|120363|120263|120330|120230|84
1641531900000|2022-01-07 05:05:00|120335|120235|120360.7|120260.7|120360.7|120260.7|120335|120235|33
1641532200000|2022-01-07 05:10:00|120360.4|120260.4|120383.5|120283.5|120394.1|120294.1|120353|120253|160
1641532500000|2022-01-07 05:15:00|120386.9|120286.9|120372.1|120272.1|120396.1|120296.1|120368.5|120268.5|69
1641532800000|2022-01-07 05:20:00|120372.5|120272.5|120367.1|120267.1|120383|120283|120363.5|120263.5|49
1641533100000|2022-01-07 05:25:00|120371.1|120271.1|120374.1|120274.1|120375|120275|120337.1|120237.1|87
1641533400000|2022-01-07 05:30:00|120373.7|120273.7|120375|120275|120382.1|120282.1|120363.1|120263.1|71
1641533700000|2022-01-07 05:35:00|120364.9|120264.9|120340.4|120240.4|120364.9|120264.9|120336.1|120236.1|59
1641534000000|2022-01-07 05:40:00|120341.5|120241.5|120360|120260|120370|120270|120337.4|120237.4|82
1641534300000|2022-01-07 05:45:00|120365|120265|120337.1|120237.1|120370.4|120270.4|120336.1|120236.1|107
1641534600000|2022-01-07 05:50:00|120329.5|120229.5|120313.5|120213.5|120335.5|120235.5|120295.5|120195.5|98
1641534900000|2022-01-07 05:55:00|120315.1|120215.1|120343.9|120243.9|120343.9|120243.9|120292.5|120192.5|106
1641535200000|2022-01-07 06:00:00|120344.3|120244.3|120354.3|120254.3|120368.3|120268.3|120343.9|120243.9|185
1641535500000|2022-01-07 06:05:00|120353.7|120253.7|120402.3|120302.3|120422.9|120322.9|120344.9|120244.9|231
1641535800000|2022-01-07 06:10:00|120401.9|120301.9|120351.9|120251.9|120432.9|120332.9|120345.3|120245.3|192
1641536100000|2022-01-07 06:15:00|120351.3|120251.3|120343|120243|120370.1|120270.1|120301.2|120201.2|166
1641536400000|2022-01-07 06:20:00|120340.5|120240.5|120326.5|120226.5|120343|120243|120302.3|120202.3|186
1641536700000|2022-01-07 06:25:00|120325.1|120225.1|120281|120181|120326.5|120226.5|120276|120176|156
1641537000000|2022-01-07 06:30:00|120285.5|120185.5|120275.8|120175.8|120298|120198|120266|120166|166
1641537300000|2022-01-07 06:35:00|120275.5|120175.5|120300.5|120200.5|120315.5|120215.5|120274|120174|127
1641537600000|2022-01-07 06:40:00|120300.9|120200.9|120402.9|120302.9|120430.1|120306|120300.9|120200.9|90
1641537900000|2022-01-07 06:45:00|120402|120302|120433.9|120333.9|120568.9|120386.4|120347.1|120247.1|182
1641538200000|2022-01-07 06:50:00|120432.9|120332.9|120453.5|120353.5|120493.1|120393.1|120418.9|120318.9|183
1641538500000|2022-01-07 06:55:00|120445.5|120345.5|120401.4|120301.4|120477|120362.9|120387.1|120258.1|86
1641538800000|2022-01-07 07:00:00|120400.9|120300.9|120403.1|120303.1|120414.5|120314.5|120400.4|120300.4|111
1641539100000|2022-01-07 07:05:00|120403.4|120303.4|120400.5|120300.5|120408.5|120308.5|120357.5|120257.5|131
1641539400000|2022-01-07 07:10:00|120401.5|120301.5|120383.4|120283.4|120405.5|120305.5|120383.4|120283.4|36
1641539700000|2022-01-07 07:15:00|120379.1|120279.1|120350.1|120250.1|120379.1|120279.1|120350.1|120250.1|66
1641540000000|2022-01-07 07:20:00|120338.4|120238.4|120342|120242|120372.1|120272.1|120337|120237|162
1641540300000|2022-01-07 07:25:00|120342.4|120242.4|120387.1|120287.1|120399.5|120299.5|120338.9|120238.9|183
1641540600000|2022-01-07 07:30:00|120387.4|120287.4|120458.5|120358.5|120460.6|120360.6|120386.7|120286.7|186
1641540900000|2022-01-07 07:35:00|120453.5|120353.5|120482.4|120382.4|120506.1|120406.1|120432|120332|165
1641541200000|2022-01-07 07:40:00|120477.5|120377.5|120488.5|120388.5|120494.5|120394.5|120465|120365|62
1641541500000|2022-01-07 07:45:00|120488.9|120388.9|120501.6|120401.6|120512.1|120412.1|120477.1|120377.1|87
1641541800000|2022-01-07 07:50:00|120496.5|120396.5|120506.4|120406.4|120509.6|120409.6|120492.1|120392.1|94
1641542100000|2022-01-07 07:55:00|120506|120406|120518.4|120418.4|120532.4|120432.4|120499.1|120399.1|137
1641542400000|2022-01-07 08:00:00|120518.9|120418.9|120563.4|120463.4|120605.5|120505.5|120514.4|120414.4|169
1641542700000|2022-01-07 08:05:00|120564.4|120464.4|120520|120420|120575.9|120475.9|120514.5|120414.5|186
1641543000000|2022-01-07 08:10:00|120521.4|120421.4|120529.5|120429.5|120544.6|120444.6|120521.4|120421.4|86
1641543300000|2022-01-07 08:15:00|120527.1|120427.1|120532.7|120432.7|120534.4|120434.4|120527.1|120427.1|21
1641543600000|2022-01-07 08:20:00|120532.5|120432.5|120516|120416|120561.9|120461.9|120509|120409|132
1641543900000|2022-01-07 08:25:00|120517.5|120417.5|120525|120425|120531.1|120431.1|120510.5|120410.5|279
1641544200000|2022-01-07 08:30:00|120521.1|120421.1|120584.5|120484.5|120585.1|120485.1|120520.5|120420.5|181
1641544500000|2022-01-07 08:35:00|120585.1|120485.1|120566|120466|120594.6|120494.6|120560.1|120460.1|95
1641544800000|2022-01-07 08:40:00|120566.1|120466.1|120571.4|120471.4|120585.1|120485.1|120566.1|120466.1|71
1641545100000|2022-01-07 08:45:00|120572.4|120472.4|120558.4|120458.4|120573.4|120473.4|120540.5|120440.5|137
1641545400000|2022-01-07 08:50:00|120558.9|120458.9|120580.5|120480.5|120599.5|120499.5|120558.1|120458.1|196
1641545700000|2022-01-07 08:55:00|120581.1|120481.1|120568|120468|120586.1|120486.1|120555.1|120455.1|190
1641546000000|2022-01-07 09:00:00|120568.5|120468.5|120560|120460|120570|120470|120559.1|120459.1|22
1641546300000|2022-01-07 09:05:00|120560.5|120460.5|120561.5|120461.5|120561.5|120461.5|120560.5|120460.5|3
1641546900000|2022-01-07 09:15:00|120560.1|120460.1|120561.5|120461.5|120562.6|120462.6|120555.5|120455.5|18
1641547200000|2022-01-07 09:20:00|120561|120461|120560|120460|120563.5|120463.5|120560|120460|5
1641547500000|2022-01-07 09:25:00|120556.5|120456.5|120559.5|120459.5|120560|120460|120555.5|120455.5|14
1641547800000|2022-01-07 09:30:00|120559.4|120459.4|120513.5|120413.5|120559.4|120459.4|120494|120394|57
1641548100000|2022-01-07 09:35:00|120508.4|120408.4|120435.6|120335.6|120513.6|120413.6|120428.9|120328.9|33
1641548400000|2022-01-07 09:40:00|120436.1|120336.1|120440.5|120340.5|120440.5|120340.5|120430.5|120330.5|25
1641548700000|2022-01-07 09:45:00|120441.1|120341.1|120476.5|120376.5|120490.1|120390.1|120441.1|120341.1|58
1641549000000|2022-01-07 09:50:00|120479|120379|120493.3|120393.3|120493.3|120393.3|120479|120379|6
1641549300000|2022-01-07 09:55:00|120493.4|120393.4|120495.5|120395.5|120495.5|120395.5|120486|120386|11
1641549600000|2022-01-07 10:00:00|120496.5|120396.5|120488.9|120388.9|120496.5|120396.5|120485.9|120385.9|16
1641549900000|2022-01-07 10:05:00|120494.4|120394.4|120471|120371|120512|120394.4|120450|120261.5|40
1641550200000|2022-01-07 10:10:00|120472|120372|120515.3|120315.3|120521|120372|120471.5|120298.1|17
1641550500000|2022-01-07 10:15:00|120508|120308|120514.9|120314.9|120515.6|120315.6|120508|120308|3
1641550800000|2022-01-07 10:20:00|120514.7|120314.7|120469.5|120269.5|120518.1|120352.1|120422.5|120251.9|25
1641551100000|2022-01-07 10:25:00|120466|120266|120469.5|120269.5|120471.5|120271.5|120463.5|120263.5|5
1641551400000|2022-01-07 10:30:00|120433.1|120333.1|120450.7|120350.7|120463.1|120363.1|120433.1|120333.1|10
1641551700000|2022-01-07 10:35:00|120453.5|120353.5|120451.2|120351.2|120455.7|120355.7|120450.7|120350.7|14
1641552000000|2022-01-07 10:40:00|120452.1|120352.1|120475.5|120375.5|120477.2|120377.2|120452.1|120352.1|9
1641552300000|2022-01-07 10:45:00|120433.1|120333.1|120445.1|120345.1|120445.1|120345.1|120424.5|120324.5|10
1641552900000|2022-01-07 10:55:00|120446.5|120346.5|120447.6|120347.6|120451.1|120351.1|120445.1|120345.1|6
1641553200000|2022-01-07 11:00:00|120448.6|120348.6|120509.5|120409.5|120536.9|120436.9|120448.6|120348.6|26
1641553500000|2022-01-07 11:05:00|120502.5|120402.5|120503|120403|120509|120409|120501.5|120401.5|5
1641553800000|2022-01-07 11:10:00|120475.5|120375.5|120490|120390|120491.5|120391.5|120456.5|120356.5|17
1641554100000|2022-01-07 11:15:00|120494.5|120394.5|120461.1|120361.1|120494.5|120394.5|120461.1|120361.1|8
1641554400000|2022-01-07 11:20:00|120457.7|120357.7|120457.7|120357.7|120457.7|120357.7|120457.7|120357.7|1
1641554700000|2022-01-07 11:25:00|120456.4|120356.4|120452.7|120352.7|120456.4|120356.4|120452.7|120352.7|3
1641555000000|2022-01-07 11:30:00|120438.4|120338.4|120450.9|120350.9|120450.9|120350.9|120431.2|120331.2|12
1641555300000|2022-01-07 11:35:00|120453.5|120353.5|120453.5|120353.5|120453.5|120353.5|120453.5|120353.5|1
1641555600000|2022-01-07 11:40:00|120496|120296|120452.7|120352.7|120520.1|120357.5|120449.9|120258|22
1641556200000|2022-01-07 11:50:00|120454|120354|120456.1|120356.1|120456.1|120356.1|120452.5|120352.5|4
1641556500000|2022-01-07 11:55:00|120470.9|120370.9|120480.5|120380.5|120480.5|120380.5|120470.9|120370.9|3
1641557700000|2022-01-07 12:15:00|120462.5|120362.5|120456.1|120356.1|120462.5|120362.5|120456.1|120356.1|2
1641558000000|2022-01-07 12:20:00|120459.7|120359.7|120446.5|120346.5|120461.1|120361.1|120440.5|120340.5|7
1641558600000|2022-01-07 12:30:00|120445.9|120345.9|120460.1|120360.1|120460.1|120360.1|120440|120340|23
1641558900000|2022-01-07 12:35:00|120460|120360|120460|120360|120460|120360|120460|120360|1
1641559200000|2022-01-07 12:40:00|120450.1|120350.1|120460|120360|120460|120360|120449.1|120349.1|4
1641559500000|2022-01-07 12:45:00|120460.1|120360.1|120456.6|120356.6|120460.2|120360.2|120456.6|120356.6|5
1641559800000|2022-01-07 12:50:00|120460|120360|120472.1|120372.1|120472.1|120372.1|120460|120360|20
1641560100000|2022-01-07 12:55:00|120467.5|120367.5|120475.1|120375.1|120476.6|120376.6|120466.5|120366.5|8
1641561000000|2022-01-07 13:10:00|120475.5|120375.5|120505.1|120405.1|120516.5|120416.5|120475.5|120375.5|19
1641561300000|2022-01-07 13:15:00|120508.9|120408.9|120495|120395|120521.5|120421.5|120495|120395|17
1641561600000|2022-01-07 13:20:00|120496.5|120396.5|120511.1|120411.1|120511.1|120411.1|120496.5|120396.5|17
1641561900000|2022-01-07 13:25:00|120510.5|120410.5|120583.3|120383.3|120589|120410.5|120500.5|120341.9|43
1641562200000|2022-01-07 13:30:00|120573.5|120373.5|120550.1|120350.1|120587|120387|120375.1|120163|169
1641562500000|2022-01-07 13:35:00|120550|120350|120647.3|120447.3|120665.1|120465.1|120518|120318|72
1641562800000|2022-01-07 13:40:00|120648.3|120448.3|120640.1|120440.1|120675.1|120475.1|120635.5|120435.5|22
1641563100000|2022-01-07 13:45:00|120590|120490|120453.5|120353.5|120590|120490|120453.5|120281.1|66
1641563400000|2022-01-07 13:50:00|120455|120355|120530.1|120430.1|120535.1|120435.1|120437|120337|36
1641563700000|2022-01-07 13:55:00|120579|120379|120505.1|120405.1|120579|120431.1|120505.1|120379|8
1641564000000|2022-01-07 14:00:00|120507.5|120407.5|120569|120369|120574.5|120425.1|120507.5|120368.5|19
1641564300000|2022-01-07 14:05:00|120570|120370|120523|120323|120570|120407|120473.5|120317.5|34
1641564600000|2022-01-07 14:10:00|120524|120324|120528|120428|120541|120428.5|120480.5|120324|61
1641564900000|2022-01-07 14:15:00|120527.5|120427.5|120442.7|120342.7|120539.9|120439.9|120437.6|120337.6|78
1641565200000|2022-01-07 14:20:00|120442.6|120342.6|120359.4|120259.4|120442.6|120342.6|120347.5|120247.5|71
1641565500000|2022-01-07 14:25:00|120361.2|120261.2|120373.9|120273.9|120383.2|120283.2|120355.1|120255.1|28
1641565800000|2022-01-07 14:30:00|120372.9|120272.9|120380.2|120280.2|120380.2|120280.2|120327|120227|45
1641566100000|2022-01-07 14:35:00|120380.6|120280.6|120379.2|120279.2|120380.6|120280.6|120349.7|120249.7|33
1641566400000|2022-01-07 14:40:00|120380|120280|120359|120259|120380|120280|120359|120259|9
1641566700000|2022-01-07 14:45:00|120358.5|120258.5|120364.7|120264.7|120364.7|120264.7|120357.5|120257.5|9
1641567000000|2022-01-07 14:50:00|120369.2|120269.2|120345|120245|120370.7|120270.7|120297.4|120197.4|67
1641567300000|2022-01-07 14:55:00|120344.5|120244.5|120376.2|120176.2|120378.2|120244.5|120342|120176.2|9
1641567600000|2022-01-07 15:00:00|120376.7|120176.7|120327.7|120227.7|120401.5|120252|120318.2|120176.7|33
1641567900000|2022-01-07 15:05:00|120332.7|120232.7|120329.2|120229.2|120332.7|120232.7|120320.2|120220.2|16
1641568200000|2022-01-07 15:10:00|120328.7|120228.7|120293.9|120193.9|120334.7|120234.7|120271.3|120171.3|30
1641568500000|2022-01-07 15:15:00|120293.5|120193.5|120280.9|120180.9|120295.1|120195.1|120266.9|120166.9|23
1641568800000|2022-01-07 15:20:00|120280.1|120180.1|120274.9|120174.9|120280.1|120180.1|120274.9|120174.9|6
1641569100000|2022-01-07 15:25:00|120274.5|120174.5|120334.5|120234.5|120334.5|120234.5|120274.5|120174.5|23
1641569400000|2022-01-07 15:30:00|120335.1|120235.1|120317.8|120217.8|120335.1|120235.1|120317.3|120217.3|21
1641569700000|2022-01-07 15:35:00|120317.3|120217.3|120357.3|120257.3|120357.5|120257.5|120317.3|120217.3|43
1641570000000|2022-01-07 15:40:00|120356.8|120256.8|120443.5|120343.5|120454.5|120354.5|120335.3|120235.3|56
1641570300000|2022-01-07 15:45:00|120444|120344|120437.6|120337.6|120445|120345|120418.1|120318.1|61
1641570600000|2022-01-07 15:50:00|120443.6|120343.6|120485.5|120385.5|120486.5|120386.5|120437.6|120337.6|50
1641570900000|2022-01-07 15:55:00|120485|120385|120454.5|120354.5|120493|120393|120451.7|120351.7|44
1641571200000|2022-01-07 16:00:00|120440|120340|120451.1|120351.1|120457.5|120357.5|120428.5|120328.5|26
1641571500000|2022-01-07 16:05:00|120447.7|120347.7|120435|120335|120448.2|120348.2|120435|120335|6
1641571800000|2022-01-07 16:10:00|120438|120338|120440|120340|120445|120345|120438|120338|4
1641572100000|2022-01-07 16:15:00|120438.4|120338.4|120440|120340|120445|120345|120435|120335|6
1641572400000|2022-01-07 16:20:00|120440.7|120340.7|120429.1|120329.1|120440.7|120340.7|120426.3|120326.3|12
1641572700000|2022-01-07 16:25:00|120430|120330|120417.5|120317.5|120430|120330|120417.5|120317.5|11
1641573000000|2022-01-07 16:30:00|120419.5|120319.5|120410|120310|120435|120335|120410|120310|25
1641573300000|2022-01-07 16:35:00|120422.5|120322.5|120407|120307|120425.3|120325.3|120405.2|120305.2|20
1641573600000|2022-01-07 16:40:00|120389.9|120289.9|120369.4|120269.4|120389.9|120289.9|120365.3|120265.3|23
1641573900000|2022-01-07 16:45:00|120369.9|120269.9|120365.3|120265.3|120369.9|120269.9|120364.8|120264.8|14
1641574200000|2022-01-07 16:50:00|120364.8|120264.8|120282|120182|120364.8|120264.8|120240.3|120112|53
1641574500000|2022-01-07 16:55:00|120284.8|120184.8|120248|120148|120289.1|120189.1|120241.3|120141.3|28
1641574800000|2022-01-07 17:00:00|120248.5|120148.5|120303.5|120203.5|120303.5|120203.5|120238.5|120138.5|19
1641575100000|2022-01-07 17:05:00|120294.1|120194.1|120293.2|120193.2|120294.1|120194.1|120283.1|120183.1|12
1641575400000|2022-01-07 17:10:00|120286.5|120186.5|120279.1|120179.1|120286.5|120186.5|120278.5|120178.5|6
1641575700000|2022-01-07 17:15:00|120274.1|120174.1|120278.1|120178.1|120279.1|120179.1|120273.5|120173.5|5
1641576000000|2022-01-07 17:20:00|120276.6|120176.6|120277.6|120177.6|120277.6|120177.6|120274.3|120174.3|5
1641576300000|2022-01-07 17:25:00|120278.1|120178.1|120276.1|120176.1|120281.4|120181.4|120275.5|120175.5|7
1641576600000|2022-01-07 17:30:00|120274.5|120174.5|120238.1|120138.1|120276.2|120176.2|120228.1|120128.1|16
1641576900000|2022-01-07 17:35:00|120239.1|120139.1|120248.1|120148.1|120257.9|120157.9|120239.1|120139.1|37
1641577200000|2022-01-07 17:40:00|120298|120098|120312.1|120112.1|120313.1|120113.1|120298|120098|24
1641577500000|2022-01-07 17:45:00|120312.6|120112.6|120217.5|120117.5|120312.6|120170.1|120217.5|120110.6|12
1641577800000|2022-01-07 17:50:00|120205.6|120105.6|120163.5|120063.5|120207.8|120107.8|120163.5|120063.5|19
1641578100000|2022-01-07 17:55:00|120163|120063|120150|120050|120217.3|120117.3|120124.5|120024.5|39
1641578400000|2022-01-07 18:00:00|120150.9|120050.9|120141.6|120041.6|120153.4|120053.4|120141.6|120041.6|9
1641578700000|2022-01-07 18:05:00|120131.5|120031.5|120134.7|120034.7|120134.7|120034.7|120131.5|120031.5|5
1641579000000|2022-01-07 18:10:00|120130|120030|120110.3|120010.3|120130|120030|120105.1|120005.1|15
1641579300000|2022-01-07 18:15:00|120109.3|120009.3|120115.4|120015.4|120159.1|120021.5|120099.6|119955.9|23
1641579600000|2022-01-07 18:20:00|120113.4|120013.4|120014.5|119914.5|120145|120013.4|120014.5|119914.5|22
1641579900000|2022-01-07 18:25:00|120015|119915|120019.1|119919.1|120024.5|119924.5|120015|119915|7
1641580200000|2022-01-07 18:30:00|120016.4|119916.4|120044|119844|120059.1|119916.4|120016.4|119844|6
1641580500000|2022-01-07 18:35:00|120035.1|119835.1|120002.4|119802.4|120035.1|119879.2|119945.1|119792.5|50
1641580800000|2022-01-07 18:40:00|120002|119802|119970|119870|120002|119870|119935.1|119797.5|45
1641581100000|2022-01-07 18:45:00|119966.7|119866.7|119970|119870|119990|119890|119966.7|119866.7|10
1641581400000|2022-01-07 18:50:00|119969.7|119869.7|119952.1|119852.1|119969.7|119869.7|119952.1|119852.1|8
1641581700000|2022-01-07 18:55:00|119949.6|119849.6|119949.6|119849.6|119949.6|119849.6|119919|119819|51
1641582000000|2022-01-07 19:00:00|119949.1|119849.1|119965.7|119865.7|119966.2|119866.2|119941.7|119841.7|30
1641582300000|2022-01-07 19:05:00|119966.7|119866.7|120048.2|119848.2|120056.2|119879.6|119966.7|119848.2|21
1641582600000|2022-01-07 19:10:00|120071.8|119871.8|120032.4|119832.4|120071.8|119871.8|120032.4|119832.4|8
1641582900000|2022-01-07 19:15:00|120032|119832|120004|119804|120032|119832|120003|119803|7
1641583200000|2022-01-07 19:20:00|120004.2|119804.2|120018.1|119818.1|120029.6|119867.5|119964|119804.2|10
1641583500000|2022-01-07 19:25:00|120017.1|119817.1|120010.1|119810.1|120017.1|119861.1|119960.6|119805.1|7
1641583800000|2022-01-07 19:30:00|120015.1|119815.1|119948.1|119848.1|120017.1|119854|119948.1|119805.5|11
1641584100000|2022-01-07 19:35:00|119946.5|119846.5|119938.1|119838.1|119946.5|119846.5|119932.5|119832.5|16
1641584400000|2022-01-07 19:40:00|119936.9|119836.9|119927.3|119827.3|119936.9|119836.9|119927.3|119827.3|5
1641584700000|2022-01-07 19:45:00|119927.8|119827.8|119927.8|119827.8|119928.1|119828.1|119924.1|119824.1|6
1641585000000|2022-01-07 19:50:00|119928.1|119828.1|119912|119812|119928.1|119828.1|119906.9|119806.9|9
1641585300000|2022-01-07 19:55:00|119905.9|119805.9|119908.1|119808.1|119912|119812|119905|119805|9
1641585600000|2022-01-07 20:00:00|119902|119802|119902.5|119802.5|119903.5|119803.5|119895.5|119795.5|16
1641585900000|2022-01-07 20:05:00|119902|119802|119916|119816|119918|119818|119899|119799|27
1641586200000|2022-01-07 20:10:00|119915.5|119815.5|119912.5|119812.5|119917|119817|119897|119797|36
1641586500000|2022-01-07 20:15:00|119914.5|119814.5|119900|119800|119914.5|119814.5|119900|119800|35
1641586800000|2022-01-07 20:20:00|119899.5|119799.5|119893|119793|119900.5|119800.5|119878.5|119778.5|42
1641587100000|2022-01-07 20:25:00|119892.5|119792.5|119892.5|119792.5|119892.5|119792.5|119889.5|119789.5|23
1641587400000|2022-01-07 20:30:00|119893|119793|119892|119792|119893|119793|119889.5|119789.5|18
1641587700000|2022-01-07 20:35:00|119892.5|119792.5|119892.5|119792.5|119892.5|119792.5|119892.5|119792.5|1
1641588000000|2022-01-07 20:40:00|119891|119791|119894|119794|119897.5|119797.5|119887.5|119787.5|11
1641588300000|2022-01-07 20:45:00|119897.5|119797.5|119882.5|119782.5|119901|119801|119882.5|119782.5|23
1641588600000|2022-01-07 20:50:00|119883.5|119783.5|119890.5|119790.5|119890.5|119790.5|119883.5|119783.5|6
1641588900000|2022-01-07 20:55:00|119882|119782|119877.5|119777.5|119898.5|119798.5|119876.5|119776.5|36
1641772800000|2022-01-10 00:00:00|119925|119725|120095.1|119995.1|120144|120013.5|119925|119670.5|248
1641773100000|2022-01-10 00:05:00|120095.5|119995.5|120101.1|120001.1|120145.1|120045.1|120081.4|119981.4|321
1641773400000|2022-01-10 00:10:00|120102.1|120002.1|120108.4|120008.4|120131.1|120031.1|120085|119985|205
1641773700000|2022-01-10 00:15:00|120108|120008|120062.1|119962.1|120109.4|120009.4|120028.7|119928.7|290
1641774000000|2022-01-10 00:20:00|120060.1|119960.1|120062.6|119962.6|120084.9|119984.9|120045.6|119945.6|197
1641774300000|2022-01-10 00:25:00|120062.1|119962.1|120046.5|119946.5|120093.6|119993.6|120045.7|119945.7|183
1641774600000|2022-01-10 00:30:00|120047.5|119947.5|120008.5|119908.5|120060.9|119960.9|120006.5|119906.5|271
1641774900000|2022-01-10 00:35:00|120011.5|119911.5|120007|119907|120020.2|119920.2|119988|119888|284
1641775200000|2022-01-10 00:40:00|120003|119903|119998.4|119898.4|120007.4|119907.4|119972.5|119872.5|164
1641775500000|2022-01-10 00:45:00|119999.4|119899.4|120024.1|119924.1|120037.6|119937.6|119999.4|119899.4|165
1641775800000|2022-01-10 00:50:00|120026.1|119926.1|119998.2|119898.2|120032.1|119932.1|119984.1|119884.1|155
1641776100000|2022-01-10 00:55:00|119999.2|119899.2|120016.2|119916.2|120033.9|119933.9|119996|119896|235
1641776400000|2022-01-10 01:00:00|120016.6|119916.6|120066.6|119966.6|120066.6|119966.6|120012.6|119912.6|170
1641776700000|2022-01-10 01:05:00|120066.1|119966.1|120100.2|120000.2|120100.2|120000.2|120056.1|119956.1|154
1641777000000|2022-01-10 01:10:00|120100.5|120000.5|120090|119990|120110|120010|120065.5|119965.5|237
1641777300000|2022-01-10 01:15:00|120089.5|119989.5|120074|119974|120100|120000|120070.5|119970.5|73
1641777600000|2022-01-10 01:20:00|120073.5|119973.5|120121.1|120021.1|120126.1|120026.1|120073.5|119973.5|126
1641777900000|2022-01-10 01:25:00|120121.6|120021.6|120163.4|120063.4|120193.1|120093.1|120121.6|120021.6|200
1641778200000|2022-01-10 01:30:00|120163.9|120063.9|120140.4|120040.4|120186.5|120086.5|120139.9|120039.9|208
1641778500000|2022-01-10 01:35:00|120140.7|120040.7|120189.9|120089.9|120212.1|120112.1|120140.7|120040.7|267
1641778800000|2022-01-10 01:40:00|120189.7|120089.7|120216.6|120116.6|120231.9|120131.9|120187.9|120087.9|244
1641779100000|2022-01-10 01:45:00|120217.6|120117.6|120223.6|120123.6|120249.7|120149.7|120216.5|120116.5|270
1641779400000|2022-01-10 01:50:00|120223.1|120123.1|120225.6|120125.6|120227.4|120127.4|120199.5|120099.5|191
1641779700000|2022-01-10 01:55:00|120226.7|120126.7|120174.1|120074.1|120226.9|120126.9|120159.2|120059.2|197
1641780000000|2022-01-10 02:00:00|120171.1|120071.1|120165|120065|120184.7|120084.7|120146.5|120046.5|174
1641780300000|2022-01-10 02:05:00|120162.1|120062.1|120205|120105|120215|120115|120160.4|120060.4|80
1641780600000|2022-01-10 02:10:00|120204.1|120104.1|120225.6|120125.6|120242.6|120142.6|120201.1|120101.1|198
1641780900000|2022-01-10 02:15:00|120225.1|120125.1|120246.5|120146.5|120246.5|120146.5|120214.1|120114.1|116
1641781200000|2022-01-10 02:20:00|120247.5|120147.5|120264.1|120164.1|120274.1|120174.1|120233.5|120133.5|196
1641781500000|2022-01-10 02:25:00|120264.5|120164.5|120222.4|120122.4|120264.5|120164.5|120222|120122|167
1641781800000|2022-01-10 02:30:00|120225|120125|120215|120115|120227.5|120127.5|120211.2|120111.2|165
1641782100000|2022-01-10 02:35:00|120209.5|120109.5|120199.5|120099.5|120220|120120|120199.5|120099.5|125
1641782400000|2022-01-10 02:40:00|120199.4|120099.4|120156.5|120056.5|120201.9|120101.9|120153.1|120053.1|149
1641782700000|2022-01-10 02:45:00|120156|120056|120145|120045|120175.5|120075.5|120144.4|120044.4|165
1641783000000|2022-01-10 02:50:00|120157.7|120057.7|120155.1|120055.1|120161.1|120061.1|120120.3|120020.3|255
1641783300000|2022-01-10 02:55:00|120152.6|120052.6|120198.1|120098.1|120215.9|120115.9|120152.6|120052.6|193
1641783600000|2022-01-10 03:00:00|120201.9|120101.9|120152.4|120052.4|120202.4|120102.4|120152.4|120052.4|217
1641783900000|2022-01-10 03:05:00|120153.9|120053.9|120175|120075|120201.1|120101.1|120153.9|120053.9|170
1641784200000|2022-01-10 03:10:00|120175.4|120075.4|120200|120100|120213.5|120113.5|120172.7|120072.7|143
1641784500000|2022-01-10 03:15:00|120198.7|120098.7|120195|120095|120215|120115|120187.5|120087.5|95
1641784800000|2022-01-10 03:20:00|120196.1|120096.1|120182.6|120082.6|120197.5|120097.5|120180.6|120080.6|113
1641785100000|2022-01-10 03:25:00|120183.1|120083.1|120162.1|120062.1|120184|120084|120141|120041|105
1641785400000|2022-01-10 03:30:00|120163.5|120063.5|120179|120079|120189.5|120089.5|120163.5|120063.5|67
1641785700000|2022-01-10 03:35:00|120178.5|120078.5|120204.1|120104.1|120207.5|120107.5|120168.1|120068.1|93
1641786000000|2022-01-10 03:40:00|120198.5|120098.5|120196.5|120096.5|120210.1|120110.1|120194.1|120094.1|49
1641786300000|2022-01-10 03:45:00|120198.5|120098.5|120207|120107|120216.9|120116.9|120197.5|120097.5|114
1641786600000|2022-01-10 03:50:00|120207.9|120107.9|120186.9|120086.9|120216.9|120116.9|120186.4|120086.4|40
1641786900000|2022-01-10 03:55:00|120186.4|120086.4|120208.4|120108.4|120212.5|120112.5|120186.4|120086.4|99
1641787200000|2022-01-10 04:00:00|120208.9|120108.9|120205|120105|120228.1|120128.1|120200.5|120100.5|89
1641787500000|2022-01-10 04:05:00|120202.5|120102.5|120195|120095|120202.5|120102.5|120171.5|120071.5|84
1641787800000|2022-01-10 04:10:00|120192.1|120092.1|120201|120101|120205.5|120105.5|120185|120085|114
1641788100000|2022-01-10 04:15:00|120202.5|120102.5|120173.5|120073.5|120205|120105|120168.5|120068.5|93
1641788400000|2022-01-10 04:20:00|120168.5|120068.5|120181.5|120081.5|120195|120095|120168.5|120068.5|90
1641788700000|2022-01-10 04:25:00|120181.1|120081.1|120198.4|120098.4|120199.1|120099.1|120178.5|120078.5|99
1641789000000|2022-01-10 04:30:00|120197.9|120097.9|120195|120095|120216.9|120116.9|120192|120092|141
1641789300000|2022-01-10 04:35:00|120193|120093|120194.2|120094.2|120198.4|120098.4|120179.9|120079.9|115
1641789600000|2022-01-10 04:40:00|120193.9|120093.9|120200.6|120100.6|120201.1|120101.1|120184.2|120084.2|71
1641789900000|2022-01-10 04:45:00|120201.1|120101.1|120194.2|120094.2|120202.1|120102.1|120182.6|120082.6|112
1641790200000|2022-01-10 04:50:00|120196.4|120096.4|120192.1|120092.1|120196.4|120096.4|120184.2|120084.2|85
1641790500000|2022-01-10 04:55:00|120192.6|120092.6|120152.1|120052.1|120192.6|120092.6|120152.1|120052.1|71
1641790800000|2022-01-10 05:00:00|120153.1|120053.1|120129.9|120029.9|120154.2|120054.2|120124.7|120024.7|111
1641791100000|2022-01-10 05:05:00|120132.1|120032.1|120120.5|120020.5|120137.7|120037.7|120114.5|120014.5|124
1641791400000|2022-01-10 05:10:00|120119.1|120019.1|120088.5|119988.5|120123.1|120023.1|120084.5|119984.5|117
1641791700000|2022-01-10 05:15:00|120090.5|119990.5|120110|120010|120118.1|120018.1|120086.1|119986.1|76
1641792000000|2022-01-10 05:20:00|120110.5|120010.5|120117.5|120017.5|120119.4|120019.4|120098.4|119998.4|96
1641792300000|2022-01-10 05:25:00|120120|120020|120108.1|120008.1|120125|120025|120101.5|120001.5|117
1641792600000|2022-01-10 05:30:00|120107.5|120007.5|120082.7|119982.7|120108.1|120008.1|120060.4|119960.4|221
1641792900000|2022-01-10 05:35:00|120084.3|119984.3|120059.7|119959.7|120089.3|119989.3|120058.6|119958.6|212
1641793200000|2022-01-10 05:40:00|120059.3|119959.3|120045.1|119945.1|120061.3|119961.3|120036.3|119936.3|156
1641793500000|2022-01-10 05:45:00|120045.4|119945.4|120046.1|119946.1|120059.1|119959.1|120035.5|119935.5|125
1641793800000|2022-01-10 05:50:00|120045.5|119945.5|120018.1|119918.1|120057.7|119957.7|120000.7|119900.7|190
1641794100000|2022-01-10 05:55:00|120014.1|119914.1|120028.4|119928.4|120049|119949|120008|119908|222
1641794400000|2022-01-10 06:00:00|120027.1|119927.1|120029|119929|120034.1|119934.1|120017|119917|167
1641794700000|2022-01-10 06:05:00|120029.4|119929.4|120061.5|119961.5|120071.5|119971.5|120029|119929|135
1641795000000|2022-01-10 06:10:00|120056.5|119956.5|120055.1|119955.1|120061.5|119961.5|120038.1|119938.1|115
1641795300000|2022-01-10 06:15:00|120057.9|119957.9|120030|119930|120068.5|119968.5|120030|119930|105
1641795600000|2022-01-10 06:20:00|120032.2|119932.2|120052.5|119952.5|120058.4|119958.4|120018.1|119918.1|110
1641795900000|2022-01-10 06:25:00|120052.1|119952.1|120040|119940|120077.5|119977.5|120030|119930|149
1641796200000|2022-01-10 06:30:00|120042.1|119942.1|119927.4|119827.4|120042.1|119942.1|119927.4|119827.4|238
1641796500000|2022-01-10 06:35:00|119926.8|119826.8|119925|119825|119938|119838|119925|119825|58
1641796800000|2022-01-10 06:40:00|119924.5|119824.5|119944.6|119844.6|119944.6|119844.6|119893.7|119793.7|80
1641797100000|2022-01-10 06:45:00|119937|119837|119841.6|119741.6|119937|119837|119833.4|119733.4|147
1641797400000|2022-01-10 06:50:00|119842.2|119742.2|119818|119718|119870.6|119770.6|119818|119718|192
1641797700000|2022-01-10 06:55:00|119817.4|119717.4|119811.5|119711.5|119818|119718|119751.9|119651.9|123
1641798000000|2022-01-10 07:00:00|119810.5|119710.5|119792.4|119692.4|119810.5|119710.5|119779.4|119679.4|185
1641798300000|2022-01-10 07:05:00|119788.9|119688.9|119775.5|119675.5|119803.5|119703.5|119768.5|119668.5|91
1641798600000|2022-01-10 07:10:00|119773.5|119673.5|119778|119678|119778.4|119678.4|119768.2|119668.2|36
1641798900000|2022-01-10 07:15:00|119778.4|119678.4|119832.1|119732.1|119855|119755|119778.4|119678.4|121
1641799200000|2022-01-10 07:20:00|119831|119731|119910.9|119810.9|119913.9|119813.9|119815|119715|191
1641799500000|2022-01-10 07:25:00|119910.6|119810.6|119903.6|119803.6|119910.9|119810.9|119874|119774|108
1641799800000|2022-01-10 07:30:00|119904.1|119804.1|119875.1|119775.1|119904.1|119804.1|119875|119775|74
1641800100000|2022-01-10 07:35:00|119868.5|119768.5|119838.5|119738.5|119871.5|119771.5|119832.5|119732.5|116
1641800400000|2022-01-10 07:40:00|119838.1|119738.1|119839.7|119739.7|119856.9|119756.9|119811.1|119711.1|171
1641800700000|2022-01-10 07:45:00|119840.7|119740.7|119872.7|119772.7|119877.5|119777.5|119837.7|119737.7|121
1641801000000|2022-01-10 07:50:00|119872.5|119772.5|119867.6|119767.6|119881.5|119781.5|119861.1|119761.1|66
1641801300000|2022-01-10 07:55:00|119868.1|119768.1|119913|119813|119925|119825|119866.4|119766.4|255
1641801600000|2022-01-10 08:00:00|119911.4|119811.4|119900.5|119800.5|119940|119840|119857|119757|182
1641801900000|2022-01-10 08:05:00|119900.6|119800.6|119908.4|119808.4|119911.1|119811.1|119895|119795|206
1641802200000|2022-01-10 08:10:00|119908|119808|119947.9|119847.9|119958.1|119858.1|119906.6|119806.6|182
1641802500000|2022-01-10 08:15:00|119953.1|119853.1|119971.5|119871.5|119980.1|119880.1|119939.5|119839.5|194
1641802800000|2022-01-10 08:20:00|119968.9|119868.9|119943.1|119843.1|119985|119885|119933|119833|119
1641803100000|2022-01-10 08:25:00|119948|119848|119924.5|119824.5|119969.6|119869.6|119924|119824|85
1641803400000|2022-01-10 08:30:00|119923|119823|119895|119795|119927.5|119827.5|119893.5|119793.5|147
1641803700000|2022-01-10 08:35:00|119894.5|119794.5|119904.7|119804.7|119908|119808|119893.5|119793.5|60
1641804000000|2022-01-10 08:40:00|119905|119805|119900.5|119800.5|119905.1|119805.1|119899.2|119799.2|50
1641804300000|2022-01-10 08:45:00|119900|119800|119901.5|119801.5|119911|119811|119891.5|119791.5|125
1641804600000|2022-01-10 08:50:00|119901|119801|119898|119798|119906.5|119806.5|119890.5|119790.5|125
1641804900000|2022-01-10 08:55:00|119897.5|119797.5|119851.3|119751.3|119898|119798|119848.9|119748.9|131
1641805200000|2022-01-10 09:00:00|119849.4|119749.4|119830.3|119730.3|119858.8|119758.8|119818|119718|84
1641805500000|2022-01-10 09:05:00|119835.1|119735.1|119810.2|119710.2|119835.1|119735.1|119807.2|119707.2|30
1641805800000|2022-01-10 09:10:00|119809.7|119709.7|119816.2|119716.2|119816.2|119716.2|119775.2|119675.2|23
1641806100000|2022-01-10 09:15:00|119814.8|119714.8|119814.8|119714.8|119814.8|119714.8|119814.8|119714.8|1
1641806400000|2022-01-10 09:20:00|119815.3|119715.3|119823.8|119723.8|119825.3|119725.3|119801|119701|35
1641806700000|2022-01-10 09:25:00|119823.3|119723.3|119823.8|119723.8|119824.6|119724.6|119823.3|119723.3|6
1641807000000|2022-01-10 09:30:00|119824.3|119724.3|119799.7|119699.7|119824.3|119724.3|119799.7|119699.7|43
1641807300000|2022-01-10 09:35:00|119798.2|119698.2|119765.6|119665.6|119798.2|119698.2|119740|119640|63
1641807600000|2022-01-10 09:40:00|119765.1|119665.1|119845|119645|119862.4|119681|119764.6|119643.8|40
1641807900000|2022-01-10 09:45:00|119854.4|119654.4|119923.6|119723.6|119926.7|119749.5|119794.4|119654.4|41
1641808200000|2022-01-10 09:50:00|119908.8|119708.8|119921.1|119721.1|119921.1|119741.6|119841.6|119691.2|8
1641808500000|2022-01-10 09:55:00|119901.2|119701.2|119952.5|119752.5|119952.5|119752.5|119897.5|119697.5|67
1641808800000|2022-01-10 10:00:00|119952|119752|119825.1|119725.1|119952|119752|119819.1|119666.5|20
1641809100000|2022-01-10 10:05:00|119820.1|119720.1|119835.1|119735.1|119845.1|119745.1|119820.1|119720.1|7
1641809400000|2022-01-10 10:10:00|119831|119731|119816.1|119716.1|119831|119731|119816.1|119716.1|6
1641809700000|2022-01-10 10:15:00|119814.1|119714.1|119809.1|119709.1|119814.1|119714.1|119805.5|119705.5|9
1641810000000|2022-01-10 10:20:00|119812.1|119712.1|119762.6|119662.6|119843.2|119712.1|119753.5|119619.8|45
1641810300000|2022-01-10 10:25:00|119763.1|119663.1|119725.1|119625.1|119763.5|119663.5|119723.8|119623.8|17
1641810600000|2022-01-10 10:30:00|119730.1|119630.1|119740.1|119640.1|119740.1|119640.1|119730.1|119630.1|16
1641810900000|2022-01-10 10:35:00|119743.3|119643.3|119740.3|119640.3|119746.3|119646.3|119740.1|119640.1|11
1641811200000|2022-01-10 10:40:00|119740.1|119640.1|119745.1|119645.1|119747.8|119647.8|119740.1|119640.1|13
1641811500000|2022-01-10 10:45:00|119740.5|119640.5|119773.5|119673.5|119788|119688|119739.2|119639.2|21
1641811800000|2022-01-10 10:50:00|119777.5|119677.5|119777.5|119677.5|119777.5|119677.5|119777.5|119677.5|1
1641812400000|2022-01-10 11:00:00|119778.5|119678.5|119780.8|119680.8|119781.8|119681.8|119778.5|119678.5|5
1641812700000|2022-01-10 11:05:00|119784.3|119684.3|119799.1|119699.1|119799.1|119699.1|119784.3|119684.3|6
1641813000000|2022-01-10 11:10:00|119800.1|119700.1|119800.1|119700.1|119800.1|119700.1|119800.1|119700.1|1
1641813600000|2022-01-10 11:20:00|119800.3|119700.3|119766.5|119666.5|119805.3|119705.3|119766.5|119666.5|24
1641813900000|2022-01-10 11:25:00|119765.5|119665.5|119781.1|119681.1|119781.1|119681.1|119765|119665|21
1641814500000|2022-01-10 11:35:00|119778.5|119678.5|119777.1|119677.1|119778.5|119678.5|119773.5|119673.5|3
1641815100000|2022-01-10 11:45:00|119789.3|119689.3|119789.5|119689.5|119789.7|119689.7|119789.3|119689.3|4
1641815400000|2022-01-10 11:50:00|119790.1|119690.1|119786.1|119686.1|119790.1|119690.1|119786.1|119686.1|3
1641815700000|2022-01-10 11:55:00|119838.7|119638.7|119815|119715|119838.7|119720|119778.7|119626.5|37
1641816000000|2022-01-10 12:00:00|119812|119712|119850.1|119650.1|119853.2|119712|119802.5|119650.1|19
1641816300000|2022-01-10 12:05:00|119796.5|119696.5|119797.1|119697.1|119844.1|119697.1|119790.6|119642.6|13
1641816900000|2022-01-10 12:15:00|119796.1|119696.1|119806.5|119706.5|119806.5|119706.5|119796.1|119696.1|7
1641817200000|2022-01-10 12:20:00|119806.1|119706.1|119821.7|119721.7|119938.5|119738.5|119806.1|119666|66
1641817500000|2022-01-10 12:25:00|119821.2|119721.2|119834.2|119734.2|119834.2|119734.2|119819|119719|28
1641817800000|2022-01-10 12:30:00|119829.3|119729.3|119839.8|119739.8|119839.8|119739.8|119829.3|119729.3|6
1641818100000|2022-01-10 12:35:00|119838.3|119738.3|119870.8|119770.8|119894.3|119794.3|119838.3|119738.3|59
1641818400000|2022-01-10 12:40:00|119878.3|119778.3|119873.1|119773.1|119878.8|119778.8|119873.1|119773.1|7
1641818700000|2022-01-10 12:45:00|119874.4|119774.4|119875.1|119775.1|119900.1|119800.1|119872.9|119772.9|27
1641819000000|2022-01-10 12:50:00|119875|119775|119882.1|119782.1|119882.1|119782.1|119875|119775|8
1641819300000|2022-01-10 12:55:00|119883.1|119783.1|119903.1|119803.1|119905.8|119805.8|119883.1|119783.1|21
1641819600000|2022-01-10 13:00:00|119903.5|119803.5|119905.1|119805.1|119906.5|119806.5|119903.5|119803.5|8
1641819900000|2022-01-10 13:05:00|119904.1|119804.1|119895.1|119795.1|119904.1|119804.1|119895|119795|9
1641820200000|2022-01-10 13:10:00|119900.1|119800.1|119905.1|119805.1|119915.1|119815.1|119900.1|119800.1|9
1641820500000|2022-01-10 13:15:00|119895.5|119795.5|119868.7|119768.7|119927.1|119795.5|119865.1|119689|33
1641820800000|2022-01-10 13:20:00|119867.2|119767.2|119868|119768|119868.7|119768.7|119858.2|119758.2|11
1641821100000|2022-01-10 13:25:00|119867.5|119767.5|119867.5|119767.5|119867.6|119767.6|119867.5|119767.5|3
1641821400000|2022-01-10 13:30:00|119867.7|119767.7|119882.9|119782.9|119888.4|119788.4|119848.8|119748.8|29
1641821700000|2022-01-10 13:35:00|119882.4|119782.4|119887.4|119787.4|119887.4|119787.4|119882.4|119782.4|3
1641822000000|2022-01-10 13:40:00|119894.2|119794.2|119916.2|119816.2|119917.4|119817.4|119892.4|119792.4|28
1641822300000|2022-01-10 13:45:00|119916.1|119816.1|119928.2|119828.2|119936.2|119836.2|119916.1|119816.1|21
1641822600000|2022-01-10 13:50:00|119927.7|119827.7|119941.3|119841.3|119946.2|119846.2|119926.7|119826.7|18
1641822900000|2022-01-10 13:55:00|119944.5|119844.5|119980.8|119880.8|119981.2|119881.2|119940.8|119840.8|37
1641823200000|2022-01-10 14:00:00|119982.1|119882.1|119986.5|119886.5|119991.5|119891.5|119982|119882|19
1641823500000|2022-01-10 14:05:00|119989|119889|119988|119888|120005.9|119905.9|119985.1|119885.1|27
1641823800000|2022-01-10 14:10:00|119988.5|119888.5|119991|119891|119991|119891|119988|119888|8
1641824100000|2022-01-10 14:15:00|119990.5|119890.5|120003.4|119903.4|120014|119914|119990|119890|27
1641824400000|2022-01-10 14:20:00|120027.7|119927.7|120076.1|119976.1|120102.5|120002.5|120027.7|119927.7|78
1641824700000|2022-01-10 14:25:00|120074.8|119974.8|120057.1|119957.1|120090.3|119990.3|120036.6|119936.6|46
1641825000000|2022-01-10 14:30:00|120051|119951|120089.5|119989.5|120091|119991|120048.1|119948.1|33
1641825300000|2022-01-10 14:35:00|120093.4|119993.4|120119.9|120019.9|120142.9|120042.9|120087.5|119987.5|47
1641825600000|2022-01-10 14:40:00|120119.4|120019.4|120112.7|120012.7|120119.4|120019.4|120096.5|119996.5|42
1641825900000|2022-01-10 14:45:00|120113|120013|120148.7|120048.7|120155|120055|120113|120013|15
1641826200000|2022-01-10 14:50:00|120148.5|120048.5|120135.1|120035.1|120148.5|120048.5|120129.1|120029.1|22
1641826500000|2022-01-10 14:55:00|120139.1|120039.1|120136.8|120036.8|120158.4|120058.4|120129.4|120029.4|34
1641826800000|2022-01-10 15:00:00|120135.8|120035.8|120133.3|120033.3|120136.8|120036.8|120124|120024|22
1641827100000|2022-01-10 15:05:00|120137|120037|120115.1|120015.1|120137.5|120037.5|120109.4|120009.4|28
1641827400000|2022-01-10 15:10:00|120117.4|120017.4|120137.4|120037.4|120147|120047|120117.4|120017.4|31
1641827700000|2022-01-10 15:15:00|120132.4|120032.4|120118.4|120018.4|120132.4|120032.4|120118.4|120018.4|10
1641828000000|2022-01-10 15:20:00|120118.5|120018.5|120134.4|120034.4|120134.4|120034.4|120106.1|120006.1|12
1641828300000|2022-01-10 15:25:00|120135.4|120035.4|120136.4|120036.4|120136.4|120036.4|120105|120005|22
1641828600000|2022-01-10 15:30:00|120135.4|120035.4|120115.8|120015.8|120136.4|120036.4|120114.1|120014.1|21
1641828900000|2022-01-10 15:35:00|120116.3|120016.3|120110.1|120010.1|120119.6|120019.6|120104|120004|18
1641829200000|2022-01-10 15:40:00|120098|119998|120113.4|120013.4|120131.5|120031.5|120090.1|119990.1|43
1641829500000|2022-01-10 15:45:00|120117.8|120017.8|120127.8|120027.8|120128.3|120028.3|120098.5|119998.5|28
1641829800000|2022-01-10 15:50:00|120121.7|120021.7|120106.6|120006.6|120124.5|120024.5|120094.4|119994.4|61
1641830100000|2022-01-10 15:55:00|120104.8|120004.8|120095.7|119995.7|120115.8|120015.8|120089.5|119989.5|19
1641830400000|2022-01-10 16:00:00|120095.6|119995.6|120116.5|120016.5|120116.5|120016.5|120095.6|119995.6|15
1641830700000|2022-01-10 16:05:00|120112.8|120012.8|120092.1|119992.1|120112.8|120012.8|120092.1|119992.1|10
1641831000000|2022-01-10 16:10:00|120090.1|119990.1|120086.1|119986.1|120090.1|119990.1|120085.1|119985.1|6
1641831300000|2022-01-10 16:15:00|120085.1|119985.1|120032.4|119932.4|120085.1|119985.1|120025.4|119925.4|26
1641831600000|2022-01-10 16:20:00|120035|119935|120024.6|119924.6|120048.4|119948.4|120020.1|119920.1|25
1641831900000|2022-01-10 16:25:00|120025.1|119925.1|120020.1|119920.1|120025.6|119925.6|120020.1|119920.1|4
1641832200000|2022-01-10 16:30:00|120019.6|119919.6|120020.1|119920.1|120020.1|119920.1|120015.1|119915.1|14
1641832500000|2022-01-10 16:35:00|120016.2|119916.2|120022.1|119922.1|120022.1|119922.1|120015.6|119915.6|10
1641832800000|2022-01-10 16:40:00|120027.7|119927.7|120040.1|119940.1|120040.1|119940.1|120027.3|119927.3|12
1641833100000|2022-01-10 16:45:00|120041.1|119941.1|120040.1|119940.1|120051.4|119951.4|120040.1|119940.1|9
1641833400000|2022-01-10 16:50:00|120038.3|119938.3|120035.1|119935.1|120038.3|119938.3|120035.1|119935.1|2
1641834000000|2022-01-10 17:00:00|120037.1|119937.1|120035.8|119935.8|120045.1|119945.1|120035.8|119935.8|11
1641834300000|2022-01-10 17:05:00|120034.3|119934.3|120041.1|119941.1|120041.1|119941.1|120033.8|119933.8|5
1641834600000|2022-01-10 17:10:00|120050.8|119950.8|120041.1|119941.1|120051.1|119951.1|120041.1|119941.1|4
1641834900000|2022-01-10 17:15:00|120046.1|119946.1|120051.1|119951.1|120056.1|119956.1|120046.1|119946.1|5
1641835200000|2022-01-10 17:20:00|120044.5|119944.5|120060.1|119960.1|120060.1|119960.1|120035|119935|26
1641835500000|2022-01-10 17:25:00|120061.5|119961.5|120063.2|119963.2|120063.2|119963.2|120061.5|119961.5|3
1641835800000|2022-01-10 17:30:00|120064|119964|120064.1|119964.1|120064.5|119964.5|120061.2|119961.2|13
1641836100000|2022-01-10 17:35:00|120063.6|119963.6|120064|119964|120064|119964|120063.3|119963.3|3
1641836400000|2022-01-10 17:40:00|120060.1|119960.1|120045|119945|120060.1|119960.1|120039.5|119939.5|12
1641836700000|2022-01-10 17:45:00|120047.5|119947.5|120074|119874|120080.3|119957.5|120029.4|119846.9|22
1641837000000|2022-01-10 17:50:00|120069|119869|120063.5|119863.5|120069|119869|120063.5|119863.5|4
1641837300000|2022-01-10 17:55:00|120064|119864|120085.1|119885.1|120085.1|119885.1|120064|119864|8
1641837600000|2022-01-10 18:00:00|120092.5|119892.5|120036.5|119936.5|120092.5|119942.5|120027.8|119892.5|13
1641838800000|2022-01-10 18:20:00|120034.5|119934.5|120036.5|119936.5|120036.5|119936.5|120034.5|119934.5|3
1641839100000|2022-01-10 18:25:00|120038.8|119938.8|120036.5|119936.5|120038.8|119938.8|120036.5|119936.5|2
1641839400000|2022-01-10 18:30:00|120034.5|119934.5|120096|119896|120128.4|119977.5|120034.5|119896|17
1641840000000|2022-01-10 18:40:00|120096.9|119896.9|120050.1|119950.1|120106|119957|120050.1|119896.9|8
1641840300000|2022-01-10 18:45:00|120055.6|119955.6|120047|119947|120060.1|119960.1|120040.1|119940.1|10
1641840600000|2022-01-10 18:50:00|120044|119944|119965.1|119865.1|120064.3|119944|119959.1|119814.3|34
1641840900000|2022-01-10 18:55:00|119960.1|119860.1|120040.1|119840.1|120040.1|119881.4|119948.6|119831.9|23
1641842700000|2022-01-10 19:25:00|119983|119883|119990.1|119890.1|119990.1|119890.1|119983|119883|2
1641843300000|2022-01-10 19:35:00|119983.6|119883.6|119959.8|119859.8|120005.5|119883.6|119940.1|119794.5|21
1641843600000|2022-01-10 19:40:00|119956|119856|119926.5|119826.5|119956.5|119856.5|119925|119825|24
1641843900000|2022-01-10 19:45:00|119923.7|119823.7|119920.1|119820.1|119923.7|119823.7|119920|119820|4
1641844200000|2022-01-10 19:50:00|119927.5|119827.5|119940.1|119840.1|119955|119855|119925|119825|14
1641844500000|2022-01-10 19:55:00|119938.5|119838.5|119990.1|119790.1|119990.1|119838.5|119938.5|119788.5|3
1641859200000|2022-01-11 00:00:00|119987.8|119686.2|119791.5|119591.5|119987.8|119686.2|119710.4|119538.4|318
1641859500000|2022-01-11 00:05:00|119788.9|119588.9|119738|119638|119788.9|119647.5|119724.5|119578|235
1641859800000|2022-01-11 00:10:00|119742.1|119642.1|119789.6|119689.6|119793|119693|119723.5|119623.5|248
1641860100000|2022-01-11 00:15:00|119791|119691|119813.1|119713.1|119831.4|119731.4|119774|119674|273
1641860400000|2022-01-11 00:20:00|119814.5|119714.5|119805|119705|119814.5|119714.5|119776.5|119676.5|219
1641860700000|2022-01-11 00:25:00|119802.5|119702.5|119788.5|119688.5|119805|119705|119759.4|119659.4|242
1641861000000|2022-01-11 00:30:00|119789|119689|119832|119732|119837.5|119737.5|119789|119689|281
1641861300000|2022-01-11 00:35:00|119837|119737|119793.1|119693.1|119858|119758|119790.9|119690.9|215
1641861600000|2022-01-11 00:40:00|119793.5|119693.5|119733.6|119633.6|119809.5|119709.5|119726.6|119626.6|228
1641861900000|2022-01-11 00:45:00|119727.5|119627.5|119714.1|119614.1|119745.4|119645.4|119707.9|119607.9|183
1641862200000|2022-01-11 00:50:00|119714.4|119614.4|119706.1|119606.1|119730.9|119630.9|119689.1|119589.1|256
1641862500000|2022-01-11 00:55:00|119706.4|119606.4|119705.1|119605.1|119710.7|119610.7|119671.7|119571.7|276
1641862800000|2022-01-11 01:00:00|119703.9|119603.9|119696.4|119596.4|119736.5|119636.5|119677.5|119577.5|188
1641863100000|2022-01-11 01:05:00|119698|119598|119727.1|119627.1|119729.4|119629.4|119692.5|119592.5|175
1641863400000|2022-01-11 01:10:00|119726.5|119626.5|119762.9|119662.9|119768.1|119668.1|119716.5|119616.5|225
1641863700000|2022-01-11 01:15:00|119762.4|119662.4|119731.7|119631.7|119802|119702|119720|119620|393
1641864000000|2022-01-11 01:20:00|119732|119632|119717.7|119617.7|119733.5|119633.5|119708.1|119608.1|215
1641864300000|2022-01-11 01:25:00|119714.7|119614.7|119722.5|119622.5|119723.5|119623.5|119692.9|119592.9|250
1641864600000|2022-01-11 01:30:00|119725.5|119625.5|119684.5|119584.5|119733.5|119633.5|119665.9|119565.9|347
1641864900000|2022-01-11 01:35:00|119687.4|119587.4|119683.6|119583.6|119705.9|119605.9|119663.4|119563.4|234
1641865200000|2022-01-11 01:40:00|119684.6|119584.6|119707.6|119607.6|119720.1|119620.1|119684.6|119584.6|292
1641865500000|2022-01-11 01:45:00|119707.4|119607.4|119682.6|119582.6|119714.1|119614.1|119677.1|119577.1|269
1641865800000|2022-01-11 01:50:00|119685.7|119585.7|119717.4|119617.4|119719.1|119619.1|119685.7|119585.7|213
1641866100000|2022-01-11 01:55:00|119718|119618|119730.1|119630.1|119736.4|119636.4|119713.1|119613.1|111
1641866400000|2022-01-11 02:00:00|119729.6|119629.6|119725|119625|119735.5|119635.5|119708.1|119608.1|142
1641866700000|2022-01-11 02:05:00|119723.1|119623.1|119647|119547|119723.5|119623.5|119644.5|119544.5|196
1641867000000|2022-01-11 02:10:00|119647.5|119547.5|119654.5|119554.5|119654.5|119554.5|119624.9|119524.9|302
1641867300000|2022-01-11 02:15:00|119654.1|119554.1|119615.5|119515.5|119664.1|119564.1|119578.4|119478.4|295
1641867600000|2022-01-11 02:20:00|119615|119515|119549.1|119449.1|119615.5|119515.5|119535.1|119435.1|251
1641867900000|2022-01-11 02:25:00|119556.4|119456.4|119501.5|119401.5|119565|119465|119501.5|119401.5|260
1641868200000|2022-01-11 02:30:00|119502|119402|119536.1|119436.1|119541.4|119441.4|119492|119392|274
1641868500000|2022-01-11 02:35:00|119538.4|119438.4|119571.6|119471.6|119578.5|119478.5|119536.5|119436.5|152
1641868800000|2022-01-11 02:40:00|119571.1|119471.1|119524.7|119424.7|119575|119475|119514.7|119414.7|158
1641869100000|2022-01-11 02:45:00|119523.8|119423.8|119511.5|119411.5|119523.8|119423.8|119480.7|119380.7|188
1641869400000|2022-01-11 02:50:00|119511.1|119411.1|119470.1|119370.1|119517.1|119417.1|119470.1|119370.1|157
1641869700000|2022-01-11 02:55:00|119469.5|119369.5|119475|119375|119515.5|119415.5|119460.6|119360.6|238
1641870000000|2022-01-11 03:00:00|119473.5|119373.5|119501|119401|119506.5|119406.5|119466.1|119366.1|138
1641870300000|2022-01-11 03:05:00|119501.4|119401.4|119486.1|119386.1|119515|119415|119477.5|119377.5|94
1641870600000|2022-01-11 03:10:00|119485|119385|119485|119385|119503.5|119403.5|119481.4|119381.4|78
1641870900000|2022-01-11 03:15:00|119484.1|119384.1|119475.5|119375.5|119490.5|119390.5|119471.5|119371.5|127
1641871200000|2022-01-11 03:20:00|119478.5|119378.5|119455.3|119355.3|119497.4|119397.4|119455.2|119355.2|140
1641871500000|2022-01-11 03:25:00|119455.2|119355.2|119432|119332|119459.4|119359.4|119421.4|119321.4|211
1641871800000|2022-01-11 03:30:00|119432.4|119332.4|119438.6|119338.6|119451.9|119351.9|119427.1|119327.1|105
1641872100000|2022-01-11 03:35:00|119437.9|119337.9|119449.9|119349.9|119466.1|119366.1|119437.6|119337.6|130
1641872400000|2022-01-11 03:40:00|119449.4|119349.4|119460.4|119360.4|119462.5|119362.5|119433.9|119333.9|87
1641872700000|2022-01-11 03:45:00|119459.9|119359.9|119503.5|119403.5|119503.5|119403.5|119452.5|119352.5|150
1641873000000|2022-01-11 03:50:00|119503|119403|119525|119425|119525.4|119425.4|119491|119391|109
1641873300000|2022-01-11 03:55:00|119520.2|119420.2|119513.5|119413.5|119520.2|119420.2|119511.5|119411.5|34
1641873600000|2022-01-11 04:00:00|119513|119413|119544.4|119444.4|119545|119445|119491.5|119391.5|123
1641873900000|2022-01-11 04:05:00|119542.5|119442.5|119549|119449|119556.9|119456.9|119530.9|119430.9|102
1641874200000|2022-01-11 04:10:00|119549.5|119449.5|119560.5|119460.5|119561|119461|119531.2|119431.2|75
1641874500000|2022-01-11 04:15:00|119560|119460|119530.5|119430.5|119560|119460|119521.1|119421.1|164
1641874800000|2022-01-11 04:20:00|119530|119430|119535|119435|119535.5|119435.5|119525|119425|85
1641875100000|2022-01-11 04:25:00|119536.5|119436.5|119551.5|119451.5|119556.4|119456.4|119534.4|119434.4|70
1641875400000|2022-01-11 04:30:00|119552|119452|119595.9|119495.9|119595.9|119495.9|119551|119451|166
1641875700000|2022-01-11 04:35:00|119595.4|119495.4|119571.5|119471.5|119613.9|119513.9|119567.4|119467.4|190
1641876000000|2022-01-11 04:40:00|119571|119471|119550.9|119450.9|119573.5|119473.5|119545|119445|88
1641876300000|2022-01-11 04:45:00|119553.6|119453.6|119555|119455|119559.5|119459.5|119536.5|119436.5|61
1641876600000|2022-01-11 04:50:00|119559.1|119459.1|119545|119445|119568.9|119468.9|119541.5|119441.5|86
1641876900000|2022-01-11 04:55:00|119545.4|119445.4|119561.6|119461.6|119578.5|119478.5|119535.5|119435.5|101
1641877200000|2022-01-11 05:00:00|119559|119459|119597.4|119497.4|119599.1|119499.1|119555|119455|216
1641877500000|2022-01-11 05:05:00|119597.9|119497.9|119617.9|119517.9|119619.8|119519.8|119585.5|119485.5|114
1641877800000|2022-01-11 05:10:00|119622.4|119522.4|119625|119525|119627.4|119527.4|119596.9|119496.9|166
1641878100000|2022-01-11 05:15:00|119626.5|119526.5|119588.7|119488.7|119629.4|119529.4|119588.7|119488.7|115
1641878400000|2022-01-11 05:20:00|119587.7|119487.7|119566.5|119466.5|119592.5|119492.5|119564|119464|137
1641878700000|2022-01-11 05:25:00|119565.5|119465.5|119592.6|119492.6|119592.6|119492.6|119564|119464|84
1641879000000|2022-01-11 05:30:00|119585.5|119485.5|119583.5|119483.5|119602.6|119502.6|119581.1|119481.1|143
1641879300000|2022-01-11 05:35:00|119583.1|119483.1|119580.6|119480.6|119583.1|119483.1|119559|119459|114
1641879600000|2022-01-11 05:40:00|119578.4|119478.4|119610|119510|119622.5|119522.5|119576|119476|128
1641879900000|2022-01-11 05:45:00|119610.4|119510.4|119580.4|119480.4|119619.9|119519.9|119574.5|119474.5|165
1641880200000|2022-01-11 05:50:00|119580.6|119480.6|119578.1|119478.1|119589.7|119489.7|119542.1|119442.1|108
1641880500000|2022-01-11 05:55:00|119583.5|119483.5|119632.1|119532.1|119635|119535|119583.5|119483.5|97
1641880800000|2022-01-11 06:00:00|119627.5|119527.5|119667.2|119567.2|119670.4|119570.4|119625|119525|311
1641881100000|2022-01-11 06:05:00|119667.7|119567.7|119661.4|119561.4|119671.1|119571.1|119642.5|119542.5|221
1641881400000|2022-01-11 06:10:00|119654.1|119554.1|119613.4|119513.4|119654.1|119554.1|119613|119513|121
1641881700000|2022-01-11 06:15:00|119613|119513|119623|119523|119643|119543|119612.1|119512.1|103
1641882000000|2022-01-11 06:20:00|119622.6|119522.6|119595.5|119495.5|119625.5|119525.5|119591.5|119491.5|89
1641882300000|2022-01-11 06:25:00|119596.1|119496.1|119612|119512|119635|119535|119590.4|119490.4|170
1641882600000|2022-01-11 06:30:00|119611.5|119511.5|119628.5|119528.5|119641|119541|119599.4|119499.4|169
1641882900000|2022-01-11 06:35:00|119629|119529|119630.7|119530.7|119641|119541|119626|119526|58
1641883200000|2022-01-11 06:40:00|119631.7|119531.7|119711.1|119611.1|119711.1|119611.1|119626.2|119526.2|97
1641883500000|2022-01-11 06:45:00|119706.1|119606.1|119731.6|119631.6|119735.5|119635.5|119698.7|119598.7|138
1641883800000|2022-01-11 06:50:00|119731.4|119631.4|119708.5|119608.5|119837|119685.4|119708.5|119608.5|207
1641884100000|2022-01-11 06:55:00|119710.5|119610.5|119722.5|119622.5|119722.5|119622.5|119654.9|119554.9|249
1641884400000|2022-01-11 07:00:00|119722|119622|119702.1|119602.1|119722.5|119622.5|119683.9|119583.9|128
1641884700000|2022-01-11 07:05:00|119685|119585|119662.5|119562.5|119697.1|119597.1|119650|119550|177
1641885000000|2022-01-11 07:10:00|119664.5|119564.5|119625|119525|119664.5|119564.5|119615.1|119515.1|163
1641885300000|2022-01-11 07:15:00|119630.6|119530.6|119588.1|119488.1|119642.5|119542.5|119575.9|119475.9|201
1641885600000|2022-01-11 07:20:00|119588.6|119488.6|119595.3|119495.3|119636.5|119536.5|119584|119484|171
1641885900000|2022-01-11 07:25:00|119594.6|119494.6|119531.6|119431.6|119602.7|119502.7|119525.4|119425.4|212
1641886200000|2022-01-11 07:30:00|119531.1|119431.1|119541.5|119441.5|119546.6|119446.6|119508.4|119408.4|189
1641886500000|2022-01-11 07:35:00|119543.5|119443.5|119551.6|119451.6|119554.4|119454.4|119537.5|119437.5|93
1641886800000|2022-01-11 07:40:00|119552.1|119452.1|119551.9|119451.9|119553.4|119453.4|119545.5|119445.5|28
1641887100000|2022-01-11 07:45:00|119551.7|119451.7|119539.9|119439.9|119555.1|119455.1|119537.4|119437.4|67
1641887400000|2022-01-11 07:50:00|119537.4|119437.4|119540.4|119440.4|119543.9|119443.9|119534.4|119434.4|105
1641887700000|2022-01-11 07:55:00|119540.9|119440.9|119545.9|119445.9|119553.9|119453.9|119534.4|119434.4|190
1641888000000|2022-01-11 08:00:00|119546.1|119446.1|119529.6|119429.6|119650|119473.2|119528.5|119425|246
1641888300000|2022-01-11 08:05:00|119530.1|119430.1|119483.5|119383.5|119530.1|119430.1|119447.5|119347.5|191
1641888600000|2022-01-11 08:10:00|119484|119384|119529.4|119429.4|119531.5|119431.5|119484|119384|348
1641888900000|2022-01-11 08:15:00|119530|119430|119505.7|119405.7|119532.4|119432.4|119501.1|119401.1|265
1641889200000|2022-01-11 08:20:00|119504.5|119404.5|119474.5|119374.5|119505.7|119405.7|119464.2|119364.2|167
1641889500000|2022-01-11 08:25:00|119473.9|119373.9|119472.1|119372.1|119488.5|119388.5|119463.9|119363.9|206
1641889800000|2022-01-11 08:30:00|119470.5|119370.5|119455.1|119355.1|119474.5|119374.5|119449.1|119349.1|117
1641890100000|2022-01-11 08:35:00|119457.1|119357.1|119466.5|119366.5|119482|119382|119442.5|119342.5|183
1641890400000|2022-01-11 08:40:00|119466|119366|119434.3|119334.3|119478.8|119378.8|119434.3|119334.3|185
1641890700000|2022-01-11 08:45:00|119434.1|119334.1|119464.9|119364.9|119469.3|119369.3|119434.1|119334.1|110
1641891000000|2022-01-11 08:50:00|119464.6|119364.6|119436.8|119336.8|119473.1|119373.1|119435.8|119335.8|127
1641891300000|2022-01-11 08:55:00|119436.6|119336.6|119436.8|119336.8|119443.3|119341.5|119393.5|119229.8|150
1641891600000|2022-01-11 09:00:00|119421|119321|119420.1|119320.1|119440.1|119340.1|119419.5|119319.5|51
1641891900000|2022-01-11 09:05:00|119423.4|119323.4|119420.3|119320.3|119435.1|119335.1|119394.9|119294.9|70
1641892200000|2022-01-11 09:10:00|119421.5|119321.5|119424.4|119324.4|119455.1|119355.1|119404.4|119304.4|58
1641892500000|2022-01-11 09:15:00|119423.9|119323.9|119427.9|119327.9|119428.5|119328.5|119417.6|119317.6|16
1641892800000|2022-01-11 09:20:00|119428.4|119328.4|119425|119325|119435.4|119335.4|119423.5|119323.5|17
1641893100000|2022-01-11 09:25:00|119408|119308|119373.5|119273.5|119433.5|119308|119337.3|119198.5|118
1641893400000|2022-01-11 09:30:00|119374.5|119274.5|119413.3|119313.3|119424|119324|119373|119273|103
1641893700000|2022-01-11 09:35:00|119411.8|119311.8|119374.9|119274.9|119413.8|119313.8|119374.9|119274.9|54
1641894000000|2022-01-11 09:40:00|119373.4|119273.4|119350.6|119250.6|119379.7|119279.7|119335.5|119235.5|74
1641894300000|2022-01-11 09:45:00|119351.6|119251.6|119399.2|119299.2|119418.9|119318.9|119351.1|119251.1|100
1641894600000|2022-01-11 09:50:00|119398.7|119298.7|119390.1|119290.1|119401.1|119301.1|119383|119283|35
1641894900000|2022-01-11 09:55:00|119386.6|119286.6|119388.8|119288.8|119390.1|119290.1|119384|119284|14
1641895200000|2022-01-11 10:00:00|119389|119289|119370.9|119270.9|119389.5|119289.5|119362.1|119262.1|38
1641895500000|2022-01-11 10:05:00|119370.4|119270.4|119386.3|119286.3|119391|119291|119370.4|119270.4|24
1641895800000|2022-01-11 10:10:00|119384.5|119284.5|119386.8|119286.8|119388|119288|119384.2|119284.2|15
1641896100000|2022-01-11 10:15:00|119393.3|119293.3|119405|119305|119434.4|119334.4|119393.3|119293.3|57
1641896400000|2022-01-11 10:20:00|119407|119307|119410.3|119310.3|119426.3|119326.3|119407|119307|26
1641896700000|2022-01-11 10:25:00|119409.8|119309.8|119422|119322|119422|119322|119408.8|119308.8|30
1641897000000|2022-01-11 10:30:00|119421|119321|119426.8|119326.8|119427.4|119327.4|119413|119313|51
1641897300000|2022-01-11 10:35:00|119425|119325|119411.6|119311.6|119425|119325|119410.6|119310.6|13
1641897600000|2022-01-11 10:40:00|119416.1|119316.1|119429.1|119329.1|119429.6|119329.6|119416.1|119316.1|12
1641897900000|2022-01-11 10:45:00|119429.6|119329.6|119429.1|119329.1|119430.1|119330.1|119424.9|119324.9|14
1641898200000|2022-01-11 10:50:00|119434.3|119334.3|119482.1|119382.1|119502.5|119402.5|119434.3|119334.3|37
1641898500000|2022-01-11 10:55:00|119482.4|119382.4|119487.6|119387.6|119503|119403|119482.4|119382.4|37
1641898800000|2022-01-11 11:00:00|119487.5|119387.5|119472.9|119372.9|119512.2|119412.2|119472.9|119372.9|37
1641899100000|2022-01-11 11:05:00|119472.4|119372.4|119451.6|119351.6|119472.4|119372.4|119412.2|119312.2|51
1641899400000|2022-01-11 11:10:00|119451.1|119351.1|119457.1|119357.1|119457.1|119357.1|119442.1|119342.1|18
1641899700000|2022-01-11 11:15:00|119457.9|119357.9|119453.4|119353.4|119458.6|119358.6|119449.4|119349.4|8
1641900000000|2022-01-11 11:20:00|119452.4|119352.4|119415.1|119315.1|119452.4|119352.4|119415.1|119315.1|18
1641900300000|2022-01-11 11:25:00|119414.6|119314.6|119387.6|119287.6|119414.6|119314.6|119387.6|119287.6|9
1641900600000|2022-01-11 11:30:00|119388.1|119288.1|119449.1|119349.1|119460.1|119360.1|119388.1|119288.1|29
1641900900000|2022-01-11 11:35:00|119449.6|119349.6|119446.5|119346.5|119450.1|119350.1|119446.5|119346.5|3
1641901200000|2022-01-11 11:40:00|119444.9|119344.9|119435.1|119335.1|119444.9|119344.9|119435.1|119335.1|5
1641901500000|2022-01-11 11:45:00|119433.3|119333.3|119424.1|119324.1|119433.3|119333.3|119413.6|119313.6|15
1641901800000|2022-01-11 11:50:00|119424.6|119324.6|119428.6|119328.6|119430.1|119330.1|119424.6|119324.6|14
1641902100000|2022-01-11 11:55:00|119431.6|119331.6|119435.1|119335.1|119435.1|119335.1|119431.6|119331.6|5
1641902400000|2022-01-11 12:00:00|119434.8|119334.8|119427.9|119327.9|119435.1|119335.1|119425.1|119325.1|14
1641902700000|2022-01-11 12:05:00|119428.4|119328.4|119430.2|119330.2|119430.2|119330.2|119428.4|119328.4|6
1641903000000|2022-01-11 12:10:00|119425.1|119325.1|119430.7|119330.7|119430.7|119330.7|119417|119317|8
1641903300000|2022-01-11 12:15:00|119425.1|119325.1|119430.2|119330.2|119434|119334|119418.2|119318.2|13
1641903600000|2022-01-11 12:20:00|119430.7|119330.7|119415.4|119315.4|119450.1|119350.1|119415.4|119315.4|25
1641903900000|2022-01-11 12:25:00|119410.7|119310.7|119441.5|119341.5|119445.5|119345.5|119405.2|119305.2|26
1641904200000|2022-01-11 12:30:00|119441.6|119341.6|119435.1|119335.1|119441.6|119341.6|119435.1|119335.1|2
1641904500000|2022-01-11 12:35:00|119435|119335|119492.2|119392.2|119493.2|119393.2|119435|119335|32
1641904800000|2022-01-11 12:40:00|119491.7|119391.7|119511.3|119411.3|119527.5|119427.5|119491.7|119391.7|36
1641905100000|2022-01-11 12:45:00|119529.7|119429.7|119517.9|119417.9|119537.2|119437.2|119511.3|119411.3|28
1641905400000|2022-01-11 12:50:00|119518.4|119418.4|119517.4|119417.4|119521.4|119421.4|119514.9|119414.9|6
1641905700000|2022-01-11 12:55:00|119511.3|119411.3|119506.7|119406.7|119513.2|119413.2|119505.5|119405.5|14
1641906000000|2022-01-11 13:00:00|119506.2|119406.2|119519.5|119419.5|119541.3|119441.3|119506.2|119406.2|89
1641906300000|2022-01-11 13:05:00|119519.6|119419.6|119524.1|119424.1|119524.1|119424.1|119509.7|119409.7|68
1641906600000|2022-01-11 13:10:00|119518.5|119418.5|119479.5|119379.5|119524.1|119424.1|119468.5|119368.5|99
1641906900000|2022-01-11 13:15:00|119478.1|119378.1|119491.1|119391.1|119491.1|119391.1|119476.1|119376.1|18
1641907200000|2022-01-11 13:20:00|119491|119391|119481.8|119381.8|119491.1|119391.1|119481.8|119381.8|10
1641907500000|2022-01-11 13:25:00|119482.3|119382.3|119503.4|119403.4|119503.9|119403.9|119482.3|119382.3|13
1641907800000|2022-01-11 13:30:00|119504.5|119404.5|119502.4|119402.4|119507.2|119407.2|119502.4|119402.4|8
1641908100000|2022-01-11 13:35:00|119499|119399|119485.9|119385.9|119499|119399|119475|119375|24
1641908400000|2022-01-11 13:40:00|119486.4|119386.4|119492.5|119392.5|119503.3|119403.3|119485.9|119385.9|29
1641908700000|2022-01-11 13:45:00|119492.4|119392.4|119507.3|119407.3|119541.3|119441.3|119492.4|119392.4|32
1641909000000|2022-01-11 13:50:00|119505.4|119405.4|119523.9|119423.9|119527.8|119427.8|119505.4|119405.4|41
1641909300000|2022-01-11 13:55:00|119521.3|119421.3|119512.4|119412.4|119528.9|119428.9|119510.3|119410.3|20
1641909600000|2022-01-11 14:00:00|119514|119414|119515.3|119415.3|119532|119432|119513.5|119413.5|27
1641909900000|2022-01-11 14:05:00|119514.8|119414.8|119530.1|119430.1|119537.5|119437.5|119514.3|119414.3|51
1641910200000|2022-01-11 14:10:00|119531|119431|119515.5|119415.5|119558|119458|119512|119412|47
1641910500000|2022-01-11 14:15:00|119516|119416|119513|119413|119523.5|119423.5|119510.7|119410.7|31
1641910800000|2022-01-11 14:20:00|119510.2|119410.2|119507.4|119407.4|119513|119413|119507.4|119407.4|13
1641911100000|2022-01-11 14:25:00|119508|119408|119499|119399|119508|119408|119496.4|119396.4|17
1641911400000|2022-01-11 14:30:00|119497.7|119397.7|119504.4|119404.4|119514.5|119414.5|119497.7|119397.7|17
1641911700000|2022-01-11 14:35:00|119487.8|119387.8|119531.6|119431.6|119531.6|119431.6|119471.1|119371.1|26
1641912000000|2022-01-11 14:40:00|119532.6|119432.6|119581.1|119481.1|119587.6|119487.6|119532.6|119432.6|31
1641912300000|2022-01-11 14:45:00|119582.1|119482.1|119636.1|119536.1|119637.1|119537.1|119582.1|119482.1|65
1641912600000|2022-01-11 14:50:00|119636.5|119536.5|119632.6|119532.6|119636.5|119536.5|119623.4|119523.4|56
1641912900000|2022-01-11 14:55:00|119630.5|119530.5|119649.5|119549.5|119664.5|119564.5|119630|119530|42
1641913200000|2022-01-11 15:00:00|119652|119552|119589|119489|119654|119554|119589|119442.1|34
1641913500000|2022-01-11 15:05:00|119588.4|119488.4|119599|119499|119602.5|119502.5|119567|119467|25
1641913800000|2022-01-11 15:10:00|119599.5|119499.5|119597.7|119497.7|119610.1|119510.1|119575.8|119475.8|88
1641914100000|2022-01-11 15:15:00|119602.2|119502.2|119563.5|119463.5|119632|119502.2|119555|119404.1|40
1641914400000|2022-01-11 15:20:00|119567.5|119467.5|119525.1|119425.1|119572.5|119472.5|119512.5|119412.5|31
1641914700000|2022-01-11 15:25:00|119525.5|119425.5|119485|119385|119546.4|119446.4|119472.5|119372.5|26
1641915000000|2022-01-11 15:30:00|119484.1|119384.1|119486.4|119386.4|119504.4|119404.4|119472.5|119372.5|40
1641915300000|2022-01-11 15:35:00|119485.1|119385.1|119502.2|119402.2|119504.4|119404.4|119475.2|119375.2|22
1641915600000|2022-01-11 15:40:00|119504.3|119404.3|119539.5|119439.5|119563.5|119463.5|119496.5|119396.5|39
1641915900000|2022-01-11 15:45:00|119507.1|119407.1|119476.9|119376.9|119510.6|119410.6|119476.9|119376.9|18
1641916200000|2022-01-11 15:50:00|119477|119377|119500.9|119400.9|119505|119405|119476.4|119376.4|32
1641916500000|2022-01-11 15:55:00|119502.2|119402.2|119482.9|119382.9|119540|119440|119482.4|119382.4|64
1641916800000|2022-01-11 16:00:00|119483.4|119383.4|119418.2|119318.2|119512.2|119412.2|119411.9|119300.1|90
1641917100000|2022-01-11 16:05:00|119417.7|119317.7|119418.6|119318.6|119436.6|119336.6|119374.5|119274.5|77
1641917400000|2022-01-11 16:10:00|119418.1|119318.1|119353.5|119253.5|119418.1|119318.1|119340.9|119240.9|109
1641917700000|2022-01-11 16:15:00|119353.6|119253.6|119310.2|119210.2|119353.6|119253.6|119282.8|119182.8|123
1641918000000|2022-01-11 16:20:00|119309.7|119209.7|119294.1|119194.1|119319.7|119219.7|119283|119183|53
1641918300000|2022-01-11 16:25:00|119293.6|119193.6|119264|119164|119293.6|119193.6|119245.5|119079|122
1641918600000|2022-01-11 16:30:00|119264.4|119164.4|119286.5|119186.5|119307.8|119207.8|119264.4|119164.4|47
1641918900000|2022-01-11 16:35:00|119292|119192|119269.7|119169.7|119300|119200|119269.7|119169.7|57
1641919200000|2022-01-11 16:40:00|119265.5|119165.5|119218|119118|119268.2|119168.2|119211.6|119111.6|71
1641919500000|2022-01-11 16:45:00|119217.5|119117.5|119232.2|119132.2|119250.9|119150.9|119217.5|119117.5|61
1641919800000|2022-01-11 16:50:00|119232.7|119132.7|119231.9|119131.9|119233.7|119133.7|119231.4|119131.4|11
1641920100000|2022-01-11 16:55:00|119290.4|119090.4|119249.4|119149.4|119295.4|119149.4|119249.4|119087.4|5
1641920400000|2022-01-11 17:00:00|119300.4|119100.4|119261|119161|119314.4|119185|119255.4|119100.4|15
1641920700000|2022-01-11 17:05:00|119260.4|119160.4|119264.4|119164.4|119285|119185|119258|119158|22
1641921000000|2022-01-11 17:10:00|119263.1|119163.1|119252|119152|119275|119175|119242|119142|18
1641921300000|2022-01-11 17:15:00|119251.4|119151.4|119230|119130|119272|119172|119230|119130|28
1641921600000|2022-01-11 17:20:00|119230.1|119130.1|119238.4|119138.4|119258.4|119158.4|119225.1|119125.1|34
1641921900000|2022-01-11 17:25:00|119241.1|119141.1|119317.9|119117.9|119317.9|119175.4|119236|119104.1|31
1641922200000|2022-01-11 17:30:00|119317.1|119117.1|119235.2|119135.2|119320.9|119155|119232.5|119107.6|24
1641922500000|2022-01-11 17:35:00|119235.7|119135.7|119256.7|119156.7|119259.4|119159.4|119234.5|119134.5|18
1641922800000|2022-01-11 17:40:00|119257|119157|119257|119157|119257|119157|119257|119157|1
1641923100000|2022-01-11 17:45:00|119256.5|119156.5|119260.5|119160.5|119260.5|119160.5|119256.1|119156.1|7
1641923400000|2022-01-11 17:50:00|119258.1|119158.1|119244.4|119144.4|119300.5|119160.5|119240.5|119088.9|23
1641923700000|2022-01-11 17:55:00|119244|119144|119266.6|119166.6|119266.6|119166.6|119241|119141|10
1641924000000|2022-01-11 18:00:00|119266.3|119166.3|119243.7|119143.7|119266.3|119166.3|119238|119138|33
1641924300000|2022-01-11 18:05:00|119243.2|119143.2|119242.2|119142.2|119243.2|119143.2|119242.2|119142.2|3
1641924600000|2022-01-11 18:10:00|119242.5|119142.5|119242.5|119142.5|119242.5|119142.5|119242.5|119142.5|1
1641924900000|2022-01-11 18:15:00|119239.1|119139.1|119223.5|119123.5|119239.1|119139.1|119223.5|119123.5|7
1641925200000|2022-01-11 18:20:00|119213.1|119113.1|119209.1|119109.1|119213.1|119113.1|119209.1|119109.1|4
1641925500000|2022-01-11 18:25:00|119208.5|119108.5|119208.5|119108.5|119209.5|119109.5|119204.8|119104.8|6
1641925800000|2022-01-11 18:30:00|119185|119085|119190.1|119090.1|119192.1|119092.1|119185|119085|4
1641926100000|2022-01-11 18:35:00|119183.1|119083.1|119167.4|119067.4|119185|119085|119164.5|119064.5|26
1641926400000|2022-01-11 18:40:00|119172.5|119072.5|119186.9|119086.9|119188.4|119088.4|119172.5|119072.5|18
1641926700000|2022-01-11 18:45:00|119186.4|119086.4|119182.2|119082.2|119186.4|119086.4|119182.2|119082.2|6
1641927000000|2022-01-11 18:50:00|119182|119082|119139.9|119039.9|119182|119082|119093.5|118951.7|90
1641927300000|2022-01-11 18:55:00|119139.4|119039.4|119145.1|119045.1|119149.2|119049.2|119139.2|119039.2|18
1641927600000|2022-01-11 19:00:00|119155.2|119055.2|119127.5|119027.5|119157.7|119057.7|119127.5|119027.5|16
1641927900000|2022-01-11 19:05:00|119128.6|119028.6|119124.6|119024.6|119129.1|119029.1|119122.8|119022.8|13
1641928200000|2022-01-11 19:10:00|119137.3|119037.3|119140.9|119040.9|119141.9|119041.9|119137.3|119037.3|7
1641928500000|2022-01-11 19:15:00|119138.4|119038.4|119127.9|119027.9|119138.4|119038.4|119127.9|119027.9|5
1641928800000|2022-01-11 19:20:00|119131.9|119031.9|119137.6|119037.6|119138.6|119038.6|119131.4|119031.4|10
1641929100000|2022-01-11 19:25:00|119138.1|119038.1|119151|119051|119154.2|119054.2|119138.1|119038.1|16
1641929400000|2022-01-11 19:30:00|119152.2|119052.2|119160|119060|119160.3|119060.3|119152.2|119052.2|7
1641929700000|2022-01-11 19:35:00|119160.3|119060.3|119160|119060|119160.3|119060.3|119131.5|119031.5|11
1641930000000|2022-01-11 19:40:00|119154.5|119054.5|119139.5|119039.5|119154.5|119054.5|119139.5|119039.5|4
1641930600000|2022-01-11 19:50:00|119136.5|119036.5|119135|119035|119136.5|119036.5|119128.1|119028.1|5
1641930900000|2022-01-11 19:55:00|119134.5|119034.5|119122|119022|119134.5|119034.5|119122|119022|13
1641945600000|2022-01-12 00:00:00|119444.6|119109.6|119196|119096|119444.6|119127|119189|119027|290
1641945900000|2022-01-12 00:05:00|119200|119100|119070.3|118970.3|119200|119100|119038|118838|295
1641946200000|2022-01-12 00:10:00|119068.7|118968.7|119108|119008|119111.5|119011.5|119054.1|118954.1|155
1641946500000|2022-01-12 00:15:00|119111.5|119011.5|119116.5|119016.5|119129.5|119029.5|119064.5|118964.5|184
1641946800000|2022-01-12 00:20:00|119115.5|119015.5|119082|118982|119126|119026|119081|118981|253
1641947100000|2022-01-12 00:25:00|119082.5|118982.5|119041.1|118941.1|119082.5|118982.5|119012|118912|326
1641947400000|2022-01-12 00:30:00|119042|118942|119004.5|118904.5|119066.9|118966.9|118962.7|118862.7|167
1641947700000|2022-01-12 00:35:00|119005.1|118905.1|119089|118989|119090.4|118990.4|119005.1|118905.1|151
1641948000000|2022-01-12 00:40:00|119090.4|118990.4|119077.4|118977.4|119110.4|119010.4|119065|118965|152
1641948300000|2022-01-12 00:45:00|119076.9|118976.9|119054.1|118954.1|119089.6|118989.6|119054.1|118954.1|126
1641948600000|2022-01-12 00:50:00|119054.5|118954.5|119155|119055|119165.1|119065.1|119054.5|118954.5|257
1641948900000|2022-01-12 00:55:00|119157.9|119057.9|119110.9|119010.9|119174.4|119074.4|119107.2|119007.2|264
1641949200000|2022-01-12 01:00:00|119107.9|119007.9|119145|119045|119173.5|119073.5|119107.9|119007.9|368
1641949500000|2022-01-12 01:05:00|119145.9|119045.9|119159|119059|119178.7|119078.7|119139|119039|139
1641949800000|2022-01-12 01:10:00|119158.9|119058.9|119149.7|119049.7|119163.5|119063.5|119123.1|119023.1|157
1641950100000|2022-01-12 01:15:00|119150.4|119050.4|119169.5|119069.5|119179|119079|119137|119037|233
1641950400000|2022-01-12 01:20:00|119170.5|119070.5|119133.1|119033.1|119173.5|119073.5|119130.5|119030.5|176
1641950700000|2022-01-12 01:25:00|119130.5|119030.5|119170.4|119070.4|119191.1|119091.1|119124|119024|222
1641951000000|2022-01-12 01:30:00|119175.4|119075.4|119107.5|119007.5|119178.9|119078.9|119107.5|119007.5|245
1641951300000|2022-01-12 01:35:00|119106.5|119006.5|119062.8|118962.8|119106.5|119006.5|119035|118935|330
1641951600000|2022-01-12 01:40:00|119062.3|118962.3|119055.5|118955.5|119074.6|118974.6|119001.7|118901.7|243
1641951900000|2022-01-12 01:45:00|119055|118955|119069.2|118969.2|119085|118985|119020|118920|300
1641952200000|2022-01-12 01:50:00|119068.2|118968.2|119100.5|119000.5|119104.1|119004.1|119064.1|118964.1|190
1641952500000|2022-01-12 01:55:00|119100.6|119000.6|119106.1|119006.1|119108.5|119008.5|119079.1|118979.1|151
1641952800000|2022-01-12 02:00:00|119106.5|119006.5|119075.5|118975.5|119111.4|119011.4|119075|118975|206
1641953100000|2022-01-12 02:05:00|119074.1|118974.1|119109|119009|119114.5|119014.5|119059.5|118959.5|103
1641953400000|2022-01-12 02:10:00|119108.6|119008.6|119083.2|118983.2|119135|119035|119081.4|118981.4|281
1641953700000|2022-01-12 02:15:00|119087.4|118987.4|119109|119009|119113.1|119013.1|119057.4|118957.4|254
1641954000000|2022-01-12 02:20:00|119108.9|119008.9|119069|118969|119115.4|119015.4|119069|118969|162
1641954300000|2022-01-12 02:25:00|119073.1|118973.1|119074.1|118974.1|119087.7|118987.7|119073.1|118973.1|85
1641954600000|2022-01-12 02:30:00|119073.6|118973.6|119086.1|118986.1|119088.1|118988.1|119055.7|118955.7|87
1641954900000|2022-01-12 02:35:00|119086.5|118986.5|119125|119025|119135|119035|119079.6|118979.6|122
1641955200000|2022-01-12 02:40:00|119134.1|119034.1|119181.2|119081.2|119184.6|119084.6|119128.4|119028.4|179
1641955500000|2022-01-12 02:45:00|119181.1|119081.1|119238.4|119138.4|119238.4|119138.4|119174|119074|159
1641955800000|2022-01-12 02:50:00|119238.7|119138.7|119225.1|119125.1|119245|119145|119194.1|119094.1|221
1641956100000|2022-01-12 02:55:00|119224.6|119124.6|119152|119052|119225.7|119125.7|119139|119039|177
1641956400000|2022-01-12 03:00:00|119151.5|119051.5|119179.2|119079.2|119192.5|119092.5|119150.5|119050.5|159
1641956700000|2022-01-12 03:05:00|119179|119079|119171|119071|119213.2|119113.2|119168.7|119068.7|156
1641957000000|2022-01-12 03:10:00|119170.5|119070.5|119179|119079|119198|119098|119169.4|119069.4|129
1641957300000|2022-01-12 03:15:00|119178.6|119078.6|119219.1|119119.1|119219.6|119119.6|119177.2|119077.2|137
1641957600000|2022-01-12 03:20:00|119218.6|119118.6|119183|119083|119218.6|119118.6|119182.5|119082.5|86
1641957900000|2022-01-12 03:25:00|119180|119080|119158.5|119058.5|119180|119080|119154.5|119054.5|48
1641958200000|2022-01-12 03:30:00|119158|119058|119153.2|119053.2|119159|119059|119143.1|119043.1|178
1641958500000|2022-01-12 03:35:00|119153.4|119053.4|119155|119055|119160|119060|119147.4|119047.4|127
1641958800000|2022-01-12 03:40:00|119160|119060|119173.1|119073.1|119176.9|119076.9|119155|119055|139
1641959100000|2022-01-12 03:45:00|119174|119074|119173.4|119073.4|119179.1|119079.1|119168|119068|74
1641959400000|2022-01-12 03:50:00|119174|119074|119190|119090|119198.8|119098.8|119174|119074|29
1641959700000|2022-01-12 03:55:00|119190.9|119090.9|119180|119080|119195|119095|119178.6|119078.6|30
1641960000000|2022-01-12 04:00:00|119180.9|119080.9|119217.1|119117.1|119218.1|119118.1|119180.9|119080.9|53
1641960300000|2022-01-12 04:05:00|119216.7|119116.7|119195|119095|119220.5|119120.5|119183.9|119083.9|128
1641960600000|2022-01-12 04:10:00|119197.3|119097.3|119193.1|119093.1|119204.5|119104.5|119193.1|119093.1|62
1641960900000|2022-01-12 04:15:00|119199.5|119099.5|119221.5|119121.5|119224.1|119124.1|119195.4|119095.4|52
1641961200000|2022-01-12 04:20:00|119221.1|119121.1|119241.4|119141.4|119243|119143|119221.1|119121.1|80
1641961500000|2022-01-12 04:25:00|119240.9|119140.9|119201.1|119101.1|119242.5|119142.5|119201.1|119101.1|48
1641961800000|2022-01-12 04:30:00|119202.5|119102.5|119215|119115|119215.5|119115.5|119200.4|119100.4|47
1641962100000|2022-01-12 04:35:00|119216.1|119116.1|119208.7|119108.7|119226.4|119126.4|119202|119102|132
1641962400000|2022-01-12 04:40:00|119209|119109|119175.5|119075.5|119209|119109|119175|119075|124
1641962700000|2022-01-12 04:45:00|119176.5|119076.5|119176|119076|119185|119085|119155|119055|137
1641963000000|2022-01-12 04:50:00|119171.7|119071.7|119124.4|119024.4|119175.9|119075.9|119105|119005|174
1641963300000|2022-01-12 04:55:00|119131.1|119031.1|119115.5|119015.5|119132.4|119032.4|119100.4|119000.4|105
1641963600000|2022-01-12 05:00:00|119120.4|119020.4|119124|119024|119142.4|119042.4|119119.6|119019.6|126
1641963900000|2022-01-12 05:05:00|119123|119023|119123.5|119023.5|119132|119032|119120|119020|63
1641964200000|2022-01-12 05:10:00|119124.5|119024.5|119110.5|119010.5|119132|119032|119106.5|119006.5|108
1641964500000|2022-01-12 05:15:00|119110|119010|119150.9|119050.9|119155|119055|119101|119001|87
1641964800000|2022-01-12 05:20:00|119151.4|119051.4|119150|119050|119154.1|119054.1|119138.5|119038.5|40
1641965100000|2022-01-12 05:25:00|119149.1|119049.1|119150|119050|119172.9|119072.9|119141.1|119041.1|120
1641965400000|2022-01-12 05:30:00|119148.4|119048.4|119125|119025|119150|119050|119106.6|119006.6|152
1641965700000|2022-01-12 05:35:00|119130|119030|119100|119000|119130|119030|119089.1|118989.1|155
1641966000000|2022-01-12 05:40:00|119104.1|119004.1|119128.5|119028.5|119130.1|119030.1|119098.1|118998.1|57
1641966300000|2022-01-12 05:45:00|119129.1|119029.1|119138.6|119038.6|119153|119053|119129.1|119029.1|87
1641966600000|2022-01-12 05:50:00|119139.1|119039.1|119152|119052|119168.5|119068.5|119138.4|119038.4|92
1641966900000|2022-01-12 05:55:00|119149.5|119049.5|119115|119015|119154.1|119054.1|119115|119015|81
1641967200000|2022-01-12 06:00:00|119111.5|119011.5|119075|118975|119113|119013|119065|118965|194
1641967500000|2022-01-12 06:05:00|119072.5|118972.5|119075|118975|119095|118995|119070.9|118970.9|163
1641967800000|2022-01-12 06:10:00|119073.5|118973.5|119125|119025|119135|119035|119065|118965|118
1641968100000|2022-01-12 06:15:00|119125.6|119025.6|119195|119095|119195.5|119095.5|119125|119025|201
1641968400000|2022-01-12 06:20:00|119190.9|119090.9|119153.9|119053.9|119191.2|119091.2|119127.6|119027.6|244
1641968700000|2022-01-12 06:25:00|119153.4|119053.4|119187.4|119087.4|119192.4|119092.4|119134.1|119034.1|161
1641969000000|2022-01-12 06:30:00|119194.4|119094.4|119206.5|119106.5|119223.5|119123.5|119183.5|119083.5|160
1641969300000|2022-01-12 06:35:00|119207.5|119107.5|119203.9|119103.9|119224|119124|119194|119094|94
1641969600000|2022-01-12 06:40:00|119204.4|119104.4|119197.4|119097.4|119204.4|119104.4|119195|119095|18
1641969900000|2022-01-12 06:45:00|119196.4|119096.4|119191.9|119091.9|119196.4|119096.4|119186.9|119086.9|100
1641970200000|2022-01-12 06:50:00|119191.5|119091.5|119232.5|119132.5|119233.4|119133.4|119189.9|119089.9|121
1641970500000|2022-01-12 06:55:00|119232.9|119132.9|119272|119172|119278|119178|119231.4|119131.4|92
1641970800000|2022-01-12 07:00:00|119271|119171|119247.4|119147.4|119273|119173|119243.6|119143.6|69
1641971100000|2022-01-12 07:05:00|119247.5|119147.5|119250|119150|119258.5|119158.5|119241.4|119141.4|147
1641971400000|2022-01-12 07:10:00|119249.4|119149.4|119227.9|119127.9|119249.4|119149.4|119224.9|119124.9|135
1641971700000|2022-01-12 07:15:00|119228.2|119128.2|119242.9|119142.9|119252.5|119152.5|119226.7|119126.7|43
1641972000000|2022-01-12 07:20:00|119242.4|119142.4|119240.1|119140.1|119242.4|119142.4|119224.7|119124.7|89
1641972300000|2022-01-12 07:25:00|119240.4|119140.4|119294.1|119194.1|119299.1|119199.1|119240.4|119140.4|171
1641972600000|2022-01-12 07:30:00|119295|119195|119333|119233|119342.6|119242.6|119295|119195|127
1641972900000|2022-01-12 07:35:00|119331.9|119231.9|119311.4|119211.4|119333|119233|119311.1|119211.1|440
1641973200000|2022-01-12 07:40:00|119311.6|119211.6|119287.5|119187.5|119314.1|119214.1|119240.1|119140.1|110
1641973500000|2022-01-12 07:45:00|119286.1|119186.1|119322.6|119222.6|119322.6|119222.6|119280|119180|71
1641973800000|2022-01-12 07:50:00|119324.4|119224.4|119368.9|119268.9|119369.9|119269.9|119324.4|119224.4|165
1641974100000|2022-01-12 07:55:00|119366.9|119266.9|119422.9|119322.9|119434.7|119334.7|119366.4|119266.4|215
1641974400000|2022-01-12 08:00:00|119422.4|119322.4|119405|119305|119423.7|119323.7|119401.2|119301.2|220
1641974700000|2022-01-12 08:05:00|119395.5|119295.5|119345.5|119245.5|119395.5|119295.5|119340|119240|504
1641975000000|2022-01-12 08:10:00|119349.5|119249.5|119311.5|119211.5|119350|119250|119282.9|119182.9|418
1641975300000|2022-01-12 08:15:00|119314.1|119214.1|119336|119236|119337|119237|119309.5|119209.5|164
1641975600000|2022-01-12 08:20:00|119336.1|119236.1|119337.5|119237.5|119340.8|119240.8|119323.4|119223.4|171
1641975900000|2022-01-12 08:25:00|119338.5|119238.5|119355.7|119255.7|119359.1|119259.1|119332.5|119232.5|203
1641976200000|2022-01-12 08:30:00|119354.5|119254.5|119356.5|119256.5|119364|119264|119352.1|119252.1|136
1641976500000|2022-01-12 08:35:00|119357|119257|119369.5|119269.5|119385.1|119285.1|119354|119254|184
1641976800000|2022-01-12 08:40:00|119369.1|119269.1|119396.2|119296.2|119402.2|119302.2|119368.5|119268.5|256
1641977100000|2022-01-12 08:45:00|119395.9|119295.9|119393.5|119293.5|119411.8|119311.8|119386.5|119286.5|127
1641977400000|2022-01-12 08:50:00|119393.2|119293.2|119356.6|119256.6|119397.8|119297.8|119351.3|119251.3|209
1641977700000|2022-01-12 08:55:00|119356.4|119256.4|119245.8|119145.8|119356.4|119256.4|119245.8|119145.8|163
1641978000000|2022-01-12 09:00:00|119244.8|119144.8|119244.5|119144.5|119255|119155|119221.5|119121.5|43
1641978300000|2022-01-12 09:05:00|119244|119144|119206.5|119106.5|119258.6|119144.5|119196.2|119015.3|55
1641978600000|2022-01-12 09:10:00|119214.5|119114.5|119223.5|119123.5|119232.1|119132.1|119213.1|119113.1|9
1641978900000|2022-01-12 09:15:00|119232.5|119132.5|119239|119139|119239|119139|119232.5|119132.5|5
1641979200000|2022-01-12 09:20:00|119238.5|119138.5|119220|119120|119240|119140|119217.5|119117.5|38
1641979500000|2022-01-12 09:25:00|119219.6|119119.6|119220.6|119120.6|119221.5|119121.5|119215.5|119115.5|26
1641979800000|2022-01-12 09:30:00|119219.6|119119.6|119234.5|119134.5|119236.4|119136.4|119219.6|119119.6|22
1641980100000|2022-01-12 09:35:00|119237.5|119137.5|119234.5|119134.5|119241.2|119141.2|119234.5|119134.5|6
1641980400000|2022-01-12 09:40:00|119236.1|119136.1|119229.5|119129.5|119236.5|119136.5|119229.5|119129.5|6
1641980700000|2022-01-12 09:45:00|119229.7|119129.7|119230.5|119130.5|119232.1|119132.1|119220|119120|10
1641981000000|2022-01-12 09:50:00|119222.1|119122.1|119215.1|119115.1|119230.5|119130.5|119214.5|119114.5|14
1641981300000|2022-01-12 09:55:00|119215.2|119115.2|119226|119126|119231|119131|119215|119115|16
1641981600000|2022-01-12 10:00:00|119225.5|119125.5|119230.1|119130.1|119230.1|119130.1|119224.5|119124.5|9
1641981900000|2022-01-12 10:05:00|119225.7|119125.7|119225.2|119125.2|119230.1|119130.1|119225.2|119125.2|3
1641982200000|2022-01-12 10:10:00|119225.1|119125.1|119235.1|119135.1|119304.1|119139|119225.1|119095.6|15
1641982800000|2022-01-12 10:20:00|119238.5|119138.5|119315|119115|119352.1|119152.1|119235.5|119103|23
1641983100000|2022-01-12 10:25:00|119316|119116|119318|119118|119318|119118|119316|119116|3
1641983400000|2022-01-12 10:30:00|119355.6|119155.6|119363.5|119163.5|119369.1|119235|119335|119155.6|7
1641983700000|2022-01-12 10:35:00|119291.2|119191.2|119319|119119|119321.2|119191.2|119291.2|119115.2|13
1641984000000|2022-01-12 10:40:00|119328.1|119128.1|119328.1|119128.1|119328.1|119128.1|119328.1|119128.1|1
1641984600000|2022-01-12 10:50:00|119305.7|119105.7|119284.5|119084.5|119305.7|119142.5|119228.5|119077.1|19
1641984900000|2022-01-12 10:55:00|119283.1|119083.1|119246.1|119046.1|119283.1|119130.5|119215.8|119046.1|16
1641985200000|2022-01-12 11:00:00|119246|119046|119241.1|119041.1|119246|119046|119241.1|119041.1|2
1641985500000|2022-01-12 11:05:00|119245.1|119045.1|119245|119045|119245.1|119101.7|119201.7|119040|5
1641986700000|2022-01-12 11:25:00|119245.2|119045.2|119245|119045|119245.2|119045.2|119245|119045|2
1641987900000|2022-01-12 11:45:00|119248.2|119048.2|119250.1|119050.1|119259.3|119059.3|119248.2|119048.2|23
1641988200000|2022-01-12 11:50:00|119245|119045|119235|119035|119245|119081.8|119181.8|119035|5
1641988500000|2022-01-12 11:55:00|119235.5|119035.5|119240|119040|119240|119040|119235.5|119035.5|4
1641988800000|2022-01-12 12:00:00|119239.9|119039.9|119235|119035|119240|119040|119235|119035|6
1641989400000|2022-01-12 12:10:00|119237.5|119037.5|119240|119040|119240|119040|119237.5|119037.5|2
1641989700000|2022-01-12 12:15:00|119241.2|119041.2|119216.1|119116.1|119241.2|119120.1|119208.1|119041.2|10
1641990000000|2022-01-12 12:20:00|119209.3|119109.3|119247.5|119047.5|119247.5|119109.3|119196|119046.3|17
1641990600000|2022-01-12 12:30:00|119245|119045|119240.2|119040.2|119245|119045|119240|119040|6
1641990900000|2022-01-12 12:35:00|119240|119040|119177.5|119077.5|119246.7|119077.7|119164|119040|19
1641991200000|2022-01-12 12:40:00|119176.5|119076.5|119158.1|119058.1|119177.1|119077.1|119158.1|119058.1|13
1641991500000|2022-01-12 12:45:00|119158.6|119058.6|119174.4|119074.4|119179.9|119079.9|119158.6|119058.6|14
1641991800000|2022-01-12 12:50:00|119174.9|119074.9|119174.5|119074.5|119176|119076|119173.5|119073.5|10
1641992100000|2022-01-12 12:55:00|119174.9|119074.9|119174.5|119074.5|119174.9|119074.9|119174.5|119074.5|2
1641992400000|2022-01-12 13:00:00|119172.5|119072.5|119173.5|119073.5|119173.5|119073.5|119169.1|119069.1|4
1641992700000|2022-01-12 13:05:00|119174.5|119074.5|119174.5|119074.5|119174.5|119074.5|119174.5|119074.5|1
1641993000000|2022-01-12 13:10:00|119171.2|119071.2|119169.1|119069.1|119171.2|119071.2|119169.1|119069.1|6
1641993300000|2022-01-12 13:15:00|119166.5|119066.5|119160|119060|119169.5|119069.5|119153.5|119053.5|17
1641993600000|2022-01-12 13:20:00|119156.3|119056.3|119119.7|119019.7|119164.6|119064.6|119119.7|119019.7|18
1641993900000|2022-01-12 13:25:00|119122.4|119022.4|119216|119016|119220.1|119035.1|119098.9|118980.1|40
1641994200000|2022-01-12 13:30:00|119196.9|118996.9|119160.1|118960.1|119241.1|119041.1|119085.1|118930|61
1641994500000|2022-01-12 13:35:00|119142.5|118942.5|118780.1|118680.1|119158.1|118958.1|118772|118633|106
1641994800000|2022-01-12 13:40:00|118827.5|118627.5|118879.5|118779.5|118927.1|118779.5|118743.5|118560|80
1641995100000|2022-01-12 13:45:00|118879.1|118779.1|118892.5|118792.5|118939.2|118815.1|118854.1|118658.1|86
1641995400000|2022-01-12 13:50:00|118890.1|118790.1|118869.1|118769.1|118940.6|118795.1|118835.1|118703.4|100
1641995700000|2022-01-12 13:55:00|118869.5|118769.5|118944.1|118744.1|118953.5|118823.5|118821.7|118662.5|99
1641996000000|2022-01-12 14:00:00|118959|118759|118932.5|118832.5|119054.5|118882.5|118888.9|118744|45
1641996300000|2022-01-12 14:05:00|118961.5|118861.5|119022.4|118822.4|119026.9|118861.5|118930|118764.1|40
1641996600000|2022-01-12 14:10:00|119025|118825|118990.1|118890.1|119075.5|118932.4|118940|118787.4|41
1641996900000|2022-01-12 14:15:00|118987.5|118887.5|119069.1|118869.1|119106.1|118936.1|118985|118855.4|57
1641997200000|2022-01-12 14:20:00|119067.5|118867.5|118880|118780|119067.5|118898.5|118829.5|118688.1|97
1641997500000|2022-01-12 14:25:00|118930|118730|118837.8|118737.8|118930|118780|118830|118693.9|70
1641997800000|2022-01-12 14:30:00|118836.8|118736.8|118850|118750|118850.5|118750.5|118830.1|118730.1|63
1641998100000|2022-01-12 14:35:00|118849.4|118749.4|118855.1|118755.1|118855.1|118755.1|118849.4|118749.4|6
1641998400000|2022-01-12 14:40:00|118846|118746|118836.3|118736.3|118860.1|118760.1|118835|118735|13
1641998700000|2022-01-12 14:45:00|118837.4|118737.4|118841|118741|118841|118741|118787.5|118687.5|86
1641999000000|2022-01-12 14:50:00|118848.1|118748.1|118837.5|118737.5|118870|118770|118833.3|118733.3|26
1641999300000|2022-01-12 14:55:00|118838.1|118738.1|118862.4|118762.4|118863.4|118763.4|118837.5|118737.5|18
1641999600000|2022-01-12 15:00:00|118862.3|118762.3|118836.2|118736.2|118862.4|118762.4|118823.9|118723.9|35
1641999900000|2022-01-12 15:05:00|118833.2|118733.2|118886.7|118786.7|118890.2|118790.2|118833.2|118733.2|51
1642000200000|2022-01-12 15:10:00|118883.8|118783.8|118855.8|118755.8|118885.7|118785.7|118834.5|118734.5|53
1642000500000|2022-01-12 15:15:00|118855.9|118755.9|118854.8|118754.8|118856.2|118756.2|118854.8|118754.8|12
1642000800000|2022-01-12 15:20:00|118855.1|118755.1|118834.5|118734.5|118855.1|118755.1|118797.5|118697.5|58
1642001100000|2022-01-12 15:25:00|118835|118735|118849.6|118749.6|118849.6|118749.6|118828.6|118728.6|16
1642001400000|2022-01-12 15:30:00|118850.1|118750.1|118908.9|118808.9|118977.6|118831.1|118850.1|118740|89
1642001700000|2022-01-12 15:35:00|118907.1|118807.1|118886.5|118786.5|118911.5|118811.5|118885.1|118785.1|45
1642002000000|2022-01-12 15:40:00|118886|118786|118914.9|118814.9|118914.9|118814.9|118876.6|118776.6|48
1642002300000|2022-01-12 15:45:00|118915|118815|118913|118813|118915.5|118815.5|118904|118804|60
1642002600000|2022-01-12 15:50:00|118912.9|118812.9|118912.6|118812.6|118914.6|118814.6|118901.5|118801.5|41
1642002900000|2022-01-12 15:55:00|118912.3|118812.3|118920.4|118820.4|118920.4|118820.4|118906.1|118806.1|24
1642003200000|2022-01-12 16:00:00|118915.4|118815.4|118908.4|118808.4|118915.4|118815.4|118908.4|118808.4|6
1642003500000|2022-01-12 16:05:00|118907.4|118807.4|118908|118808|118908|118808|118899.4|118799.4|11
1642003800000|2022-01-12 16:10:00|118915.3|118815.3|118964.2|118864.2|118990.5|118886.5|118915.3|118773.1|69
1642004100000|2022-01-12 16:15:00|118962.5|118862.5|118960.6|118760.6|118994.4|118862.5|118914.6|118756.6|79
1642004400000|2022-01-12 16:20:00|118960.9|118760.9|118946.4|118746.4|118961.4|118807.6|118905|118746.4|14
1642004700000|2022-01-12 16:25:00|118947.6|118747.6|118899.5|118799.5|118962.6|118816.1|118899|118745.4|23
1642005000000|2022-01-12 16:30:00|118905|118805|118905|118805|118905|118805|118905|118805|1
1642005300000|2022-01-12 16:35:00|118895.5|118795.5|118965.1|118765.1|118977.1|118795.6|118891.5|118743.1|25
1642005600000|2022-01-12 16:40:00|118952.1|118752.1|118878|118778|118957.1|118791.8|118878|118752.1|6
1642005900000|2022-01-12 16:45:00|118873.1|118773.1|118885|118785|118905.1|118805.1|118873.1|118773.1|29
1642006200000|2022-01-12 16:50:00|118884|118784|118905|118805|118905|118805|118874.1|118774.1|28
1642006500000|2022-01-12 16:55:00|118897.8|118797.8|118889.6|118789.6|118905|118805|118885.1|118785.1|29
1642006800000|2022-01-12 17:00:00|118894.5|118794.5|118895.1|118795.1|118905|118805|118890.1|118790.1|13
1642007100000|2022-01-12 17:05:00|118876.4|118776.4|118917|118817|118917.4|118817.4|118875|118775|15
1642007400000|2022-01-12 17:10:00|118923.4|118823.4|118885.1|118785.1|118927.4|118827.4|118885.1|118785.1|23
1642007700000|2022-01-12 17:15:00|118878|118778|118875|118775|118878|118778|118875|118775|2
1642008000000|2022-01-12 17:20:00|118872.4|118772.4|118721.4|118621.4|118872.6|118772.6|118721.4|118621.4|66
1642008300000|2022-01-12 17:25:00|118721.3|118621.3|118727.3|118627.3|118774|118656.9|118687.1|118552.1|44
1642008600000|2022-01-12 17:30:00|118727.4|118627.4|118717.6|118617.6|118727.9|118627.9|118714.5|118614.5|14
1642008900000|2022-01-12 17:35:00|118716.2|118616.2|118726.8|118626.8|118806.1|118638.4|118710|118571.8|49
1642009200000|2022-01-12 17:40:00|118722.5|118622.5|118726.8|118626.8|118760.9|118660.9|118722|118622|27
1642009500000|2022-01-12 17:45:00|118728.2|118628.2|118737.9|118637.9|118745.3|118645.3|118726.7|118626.7|21
1642009800000|2022-01-12 17:50:00|118739.6|118639.6|118716.8|118616.8|118739.6|118639.6|118715.5|118615.5|38
1642010100000|2022-01-12 17:55:00|118717.5|118617.5|118717.8|118617.8|118718.5|118618.5|118717.5|118617.5|5
1642010400000|2022-01-12 18:00:00|118724.7|118624.7|118702.9|118602.9|118727|118627|118685|118585|57
1642010700000|2022-01-12 18:05:00|118703.1|118603.1|118705.1|118605.1|118724.2|118624.2|118699.3|118599.3|38
1642011000000|2022-01-12 18:10:00|118707|118607|118715.1|118615.1|118715.1|118615.1|118682.9|118582.9|32
1642011300000|2022-01-12 18:15:00|118717|118617|118720.1|118620.1|118720.1|118620.1|118713.6|118613.6|4
1642011600000|2022-01-12 18:20:00|118716|118616|118716|118616|118716|118616|118706.5|118606.5|12
1642011900000|2022-01-12 18:25:00|118721.9|118621.9|118702.6|118602.6|118722.9|118622.9|118700.6|118600.6|21
1642012200000|2022-01-12 18:30:00|118703.1|118603.1|118708.8|118608.8|118710.3|118610.3|118703.1|118603.1|6
1642012500000|2022-01-12 18:35:00|118710.9|118610.9|118721.3|118621.3|118722.8|118622.8|118710.9|118610.9|11
1642012800000|2022-01-12 18:40:00|118723.3|118623.3|118722.4|118622.4|118725.3|118625.3|118717.2|118617.2|23
1642013100000|2022-01-12 18:45:00|118722.9|118622.9|118709.3|118609.3|118745.3|118645.3|118709.3|118609.3|36
1642013400000|2022-01-12 18:50:00|118709.8|118609.8|118710.1|118610.1|118720.3|118620.3|118705.2|118605.2|20
1642013700000|2022-01-12 18:55:00|118715.1|118615.1|118720|118620|118720|118620|118707.5|118607.5|13
1642014000000|2022-01-12 19:00:00|118717|118617|118694.7|118594.7|118725|118625|118694.7|118594.7|47
1642014300000|2022-01-12 19:05:00|118696.7|118596.7|118679.1|118579.1|118702.5|118602.5|118672|118572|36
1642014600000|2022-01-12 19:10:00|118686.5|118586.5|118681.1|118581.1|118705|118605|118679.5|118579.5|25
1642014900000|2022-01-12 19:15:00|118673.5|118573.5|118744.9|118544.9|118749.4|118608|118669.1|118543.9|34
1642015200000|2022-01-12 19:20:00|118744|118544|118744|118544|118745.4|118545.4|118744|118544|5
1642015500000|2022-01-12 19:25:00|118751.4|118551.4|118758.4|118558.4|118758.4|118558.4|118751.4|118551.4|4
1642015800000|2022-01-12 19:30:00|118763.9|118563.9|118727.8|118627.8|118778.6|118646.3|118716.2|118553.9|42
1642016100000|2022-01-12 19:35:00|118727.3|118627.3|118755|118555|118755|118627.3|118703.5|118554|24
1642016400000|2022-01-12 19:40:00|118755.5|118555.5|118772.8|118572.8|118776.3|118576.3|118755|118555|27
1642016700000|2022-01-12 19:45:00|118772.3|118572.3|118764.8|118564.8|118772.3|118620.8|118720.8|118554.6|19
1642017000000|2022-01-12 19:50:00|118764.3|118564.3|118761.6|118561.6|118764.3|118564.3|118755.6|118555.6|19
1642017300000|2022-01-12 19:55:00|118754.1|118554.1|118769.1|118569.1|118776.4|118607.3|118703.1|118554.1|22
1642032000000|2022-01-13 00:00:00|118879.8|118638.2|118915.5|118715.5|118921.5|118721.5|118853.8|118622.2|148
1642032300000|2022-01-13 00:05:00|118909.5|118709.5|118836.5|118636.5|118913|118713|118834|118634|223
1642032600000|2022-01-13 00:10:00|118835.5|118635.5|118885.5|118785.5|118897.4|118786|118831.5|118632.5|209
1642032900000|2022-01-13 00:15:00|118884.5|118784.5|118924.5|118824.5|118992.6|118849|118884.5|118779.1|148
1642033200000|2022-01-13 00:20:00|118926.1|118826.1|118945.4|118845.4|118959.2|118859.2|118904|118804|145
1642033500000|2022-01-13 00:25:00|118947.1|118847.1|118902.6|118802.6|118969.5|118869.5|118902.6|118802.6|153
1642033800000|2022-01-13 00:30:00|118902.1|118802.1|118858|118758|118913|118811.6|118848|118685|164
1642034100000|2022-01-13 00:35:00|118862.6|118762.6|118898|118798|118904.1|118804.1|118862.6|118762.6|156
1642034400000|2022-01-13 00:40:00|118898.5|118798.5|118875|118775|118904|118804|118860.4|118760.4|127
1642034700000|2022-01-13 00:45:00|118871.9|118771.9|118856.6|118756.6|118871.9|118771.9|118833.5|118733.5|195
1642035000000|2022-01-13 00:50:00|118862.6|118762.6|118816.5|118716.5|118877|118777|118816.5|118716.5|118
1642035300000|2022-01-13 00:55:00|118815.6|118715.6|118855|118755|118889|118789|118801.4|118701.4|177
1642035600000|2022-01-13 01:00:00|118857.4|118757.4|118850|118750|118860|118760|118834.1|118734.1|131
1642035900000|2022-01-13 01:05:00|118849.1|118749.1|118914|118814|118916|118816|118849.1|118749.1|160
1642036200000|2022-01-13 01:10:00|118917|118817|118935.5|118835.5|118940.5|118840.5|118905.6|118805.6|230
1642036500000|2022-01-13 01:15:00|118935|118835|119002|118902|119023.1|118923.1|118934.5|118834.5|312
1642036800000|2022-01-13 01:20:00|118998.9|118898.9|118975|118875|119006.6|118906.6|118972|118872|286
1642037100000|2022-01-13 01:25:00|118980.5|118880.5|118976.4|118876.4|118988.5|118888.5|118962.1|118862.1|147
1642037400000|2022-01-13 01:30:00|118975.9|118875.9|119028|118928|119033.5|118933.5|118975.7|118875.7|253
1642037700000|2022-01-13 01:35:00|119027|118927|119037.5|118937.5|119044.7|118944.7|119015.6|118915.6|281
1642038000000|2022-01-13 01:40:00|119038.1|118938.1|118992.1|118892.1|119041.5|118941.5|118977.5|118877.5|243
1642038300000|2022-01-13 01:45:00|118992.4|118892.4|119000.6|118900.6|119027.7|118927.7|118984.4|118884.4|208
1642038600000|2022-01-13 01:50:00|119001.1|118901.1|119046|118946|119051.9|118951.9|118983.5|118883.5|156
1642038900000|2022-01-13 01:55:00|119046.9|118946.9|119050.4|118950.4|119065|118965|119034.5|118934.5|196
1642039200000|2022-01-13 02:00:00|119050|118950|119030|118930|119052|118952|119019|118919|193
1642039500000|2022-01-13 02:05:00|119030.5|118930.5|119048.7|118948.7|119049.7|118949.7|119015.5|118915.5|134
1642039800000|2022-01-13 02:10:00|119047.7|118947.7|119042.6|118942.6|119052.6|118952.6|119027.6|118927.6|149
1642040100000|2022-01-13 02:15:00|119039.7|118939.7|118998.4|118898.4|119039.7|118939.7|118987|118887|169
1642040400000|2022-01-13 02:20:00|118999|118899|118965.5|118865.5|118999.6|118899.6|118965.5|118865.5|244
1642040700000|2022-01-13 02:25:00|118967.5|118867.5|118995.5|118895.5|119005.1|118905.1|118959|118859|218
1642041000000|2022-01-13 02:30:00|118994.5|118894.5|119010|118910|119010.9|118910.9|118994.5|118894.5|57
1642041300000|2022-01-13 02:35:00|119010.4|118910.4|118975|118875|119010.4|118910.4|118975|118875|83
1642041600000|2022-01-13 02:40:00|118976.1|118876.1|118979.1|118879.1|118979.1|118879.1|118945.5|118845.5|158
1642041900000|2022-01-13 02:45:00|118984.5|118884.5|118957|118857|118998.4|118898.4|118952.5|118852.5|176
1642042200000|2022-01-13 02:50:00|118956.1|118856.1|118981.7|118881.7|118985|118885|118956.1|118856.1|90
1642042500000|2022-01-13 02:55:00|118981.5|118881.5|118993|118893|118994.6|118894.6|118978|118878|53
1642042800000|2022-01-13 03:00:00|118993.5|118893.5|119060.5|118960.5|119060.5|118960.5|118993|118893|182
1642043100000|2022-01-13 03:05:00|119063.5|118963.5|119063.5|118963.5|119069|118969|119045.4|118945.4|117
1642043400000|2022-01-13 03:10:00|119061.5|118961.5|119082|118982|119119|119019|119059.4|118959.4|245
1642043700000|2022-01-13 03:15:00|119080|118980|119067.1|118967.1|119097.2|118997.2|119067.1|118967.1|183
1642044000000|2022-01-13 03:20:00|119067.2|118967.2|119088|118988|119088.5|118988.5|119055.1|118955.1|215
1642044300000|2022-01-13 03:25:00|119087.5|118987.5|119094.5|118994.5|119108|119008|119079|118979|175
1642044600000|2022-01-13 03:30:00|119095.5|118995.5|119084.5|118984.5|119095.5|118995.5|119084.5|118984.5|98
1642044900000|2022-01-13 03:35:00|119082.4|118982.4|119059.2|118959.2|119082.4|118982.4|119049.2|118949.2|69
1642045200000|2022-01-13 03:40:00|119059.5|118959.5|119060|118960|119074.1|118974.1|119049|118949|115
1642045500000|2022-01-13 03:45:00|119055|118955|119065|118965|119080|118980|119050|118950|64
1642045800000|2022-01-13 03:50:00|119066.5|118966.5|119030.6|118930.6|119066.5|118966.5|119019.4|118919.4|161
1642046100000|2022-01-13 03:55:00|119021.5|118921.5|119009.4|118909.4|119029.4|118929.4|119003.5|118903.5|105
1642046400000|2022-01-13 04:00:00|119009.1|118909.1|119009.6|118909.6|119019.9|118919.9|118999.1|118899.1|98
1642046700000|2022-01-13 04:05:00|119010|118910|119010.4|118910.4|119020|118920|118995|118895|121
1642047000000|2022-01-13 04:10:00|119010.9|118910.9|118979.4|118879.4|119012.5|118912.5|118979.4|118879.4|62
1642047300000|2022-01-13 04:15:00|118976.5|118876.5|118964.9|118864.9|118980.5|118880.5|118960.1|118860.1|96
1642047600000|2022-01-13 04:20:00|118964.1|118864.1|118960.4|118860.4|118970.4|118870.4|118955|118855|71
1642047900000|2022-01-13 04:25:00|118955|118855|118964.5|118864.5|118967.4|118867.4|118944.5|118844.5|70
1642048200000|2022-01-13 04:30:00|118960.4|118860.4|118970.4|118870.4|118978.9|118878.9|118960|118860|89
1642048500000|2022-01-13 04:35:00|118970.6|118870.6|118969.1|118869.1|118973.1|118873.1|118955.5|118855.5|35
1642048800000|2022-01-13 04:40:00|118966.5|118866.5|118978|118878|118980.4|118880.4|118959.4|118859.4|72
1642049100000|2022-01-13 04:45:00|118979|118879|118906.8|118806.8|118979|118879|118906.8|118806.8|124
1642049400000|2022-01-13 04:50:00|118908|118808|118929.2|118829.2|118940.7|118840.7|118893|118793|179
1642049700000|2022-01-13 04:55:00|118925|118825|118930.9|118830.9|118938.9|118838.9|118925|118825|131
1642050000000|2022-01-13 05:00:00|118930.7|118830.7|118944.1|118844.1|118955.5|118855.5|118928.9|118828.9|155
1642050300000|2022-01-13 05:05:00|118943.6|118843.6|118977.5|118877.5|118977.5|118877.5|118943.1|118843.1|146
1642050600000|2022-01-13 05:10:00|118977|118877|118959.6|118859.6|119007.5|118907.5|118958.5|118858.5|169
1642050900000|2022-01-13 05:15:00|118960.6|118860.6|118960.5|118860.5|118975.1|118875.1|118946.5|118846.5|154
1642051200000|2022-01-13 05:20:00|118960.4|118860.4|118938.9|118838.9|118980|118880|118914.4|118814.4|106
1642051500000|2022-01-13 05:25:00|118939.1|118839.1|118919.2|118819.2|118939.1|118839.1|118896.1|118796.1|141
1642051800000|2022-01-13 05:30:00|118919.7|118819.7|118947.5|118847.5|118949.6|118849.6|118900|118800|116
1642052100000|2022-01-13 05:35:00|118948.7|118848.7|118946.5|118846.5|118950.5|118850.5|118938.5|118838.5|101
1642052400000|2022-01-13 05:40:00|118948|118848|118961.1|118861.1|118968.4|118868.4|118936.5|118836.5|73
1642052700000|2022-01-13 05:45:00|118961|118861|118969.4|118869.4|118975|118875|118959.4|118859.4|33
1642053000000|2022-01-13 05:50:00|118969|118869|118973.5|118873.5|118976.9|118876.9|118947.7|118847.7|230
1642053300000|2022-01-13 05:55:00|118975.7|118875.7|118989.5|118889.5|119000.1|118900.1|118965.5|118865.5|194
1642053600000|2022-01-13 06:00:00|118988.5|118888.5|118999|118899|119005|118905|118972|118872|226
1642053900000|2022-01-13 06:05:00|118998|118898|118966.2|118866.2|118999|118899|118955.4|118855.4|175
1642054200000|2022-01-13 06:10:00|118965.7|118865.7|118971.4|118871.4|118983.5|118883.5|118958.4|118858.4|95
1642054500000|2022-01-13 06:15:00|118971.7|118871.7|118984|118884|118990.1|118890.1|118954.5|118854.5|145
1642054800000|2022-01-13 06:20:00|118987.4|118887.4|118985|118885|119006.1|118906.1|118981.6|118881.6|102
1642055100000|2022-01-13 06:25:00|118984.1|118884.1|118918.4|118818.4|118995|118895|118918.4|118818.4|169
1642055400000|2022-01-13 06:30:00|118917.6|118817.6|118897.4|118797.4|118917.6|118817.6|118889.2|118789.2|146
1642055700000|2022-01-13 06:35:00|118898|118798|118903.5|118803.5|118912.1|118812.1|118898|118798|30
1642056000000|2022-01-13 06:40:00|118903.1|118803.1|118925.5|118825.5|118926|118826|118903.1|118803.1|54
1642056300000|2022-01-13 06:45:00|118907.1|118807.1|118891.5|118791.5|118907.1|118807.1|118840|118698.1|75
1642056600000|2022-01-13 06:50:00|118900.5|118800.5|118894.1|118794.1|118901.7|118801.7|118890.1|118790.1|31
1642056900000|2022-01-13 06:55:00|118894.7|118794.7|118938|118838|118938|118838|118882.6|118782.6|67
1642057200000|2022-01-13 07:00:00|118938.5|118838.5|118914.1|118814.1|118945|118845|118910.9|118810.9|47
1642057500000|2022-01-13 07:05:00|118914.5|118814.5|118912.1|118812.1|118926.1|118826.1|118907.4|118807.4|32
1642057800000|2022-01-13 07:10:00|118911.6|118811.6|118919.4|118819.4|118922.1|118822.1|118911.6|118811.6|62
1642058100000|2022-01-13 07:15:00|118920|118820|118908.9|118808.9|118920|118820|118908.9|118808.9|13
1642058400000|2022-01-13 07:20:00|118912.1|118812.1|118898.5|118798.5|118921.5|118821.5|118888.7|118788.7|127
1642058700000|2022-01-13 07:25:00|118895.4|118795.4|118855|118755|118898.5|118798.5|118823.5|118723.5|181
1642059000000|2022-01-13 07:30:00|118855.9|118755.9|118764.1|118664.1|118868.9|118768.9|118701.9|118601.9|228
1642059300000|2022-01-13 07:35:00|118763.1|118663.1|118757.9|118657.9|118812.1|118712.1|118752.6|118652.6|153
1642059600000|2022-01-13 07:40:00|118758.2|118658.2|118715.1|118615.1|118761.6|118659.9|118702|118539.2|96
1642059900000|2022-01-13 07:45:00|118717.5|118617.5|118696.7|118596.7|118726.4|118626.4|118688.9|118588.9|66
1642060200000|2022-01-13 07:50:00|118697|118597|118791.7|118691.7|118795.1|118695.1|118665.4|118565.4|177
1642060500000|2022-01-13 07:55:00|118791.4|118691.4|118789.1|118589.1|118814.1|118695.5|118719|118589.1|138
1642060800000|2022-01-13 08:00:00|118775.3|118675.3|118678.5|118578.5|118826.1|118713.4|118659.2|118559.2|223
1642061100000|2022-01-13 08:05:00|118673.4|118573.4|118705|118605|118716.5|118616.5|118672.5|118572.5|84
1642061400000|2022-01-13 08:10:00|118704.5|118604.5|118678|118578|118705|118605|118671.5|118571.5|44
1642061700000|2022-01-13 08:15:00|118679|118579|118666.4|118566.4|118680|118580|118659|118559|63
1642062000000|2022-01-13 08:20:00|118665.4|118565.4|118655.2|118555.2|118675|118575|118639.9|118539.9|125
1642062300000|2022-01-13 08:25:00|118654.7|118554.7|118630.1|118530.1|118654.9|118554.9|118574.5|118474.5|144
1642062600000|2022-01-13 08:30:00|118630.4|118530.4|118578.4|118478.4|118632.1|118532.1|118572.7|118472.7|192
1642062900000|2022-01-13 08:35:00|118577.9|118477.9|118635.5|118535.5|118645.3|118545.3|118572.5|118472.5|129
1642063200000|2022-01-13 08:40:00|118639.5|118539.5|118660.5|118560.5|118674.5|118574.5|118639.1|118539.1|81
1642063500000|2022-01-13 08:45:00|118661.5|118561.5|118622.6|118522.6|118665|118565|118610.5|118510.5|119
1642063800000|2022-01-13 08:50:00|118622.3|118522.3|118648.1|118548.1|118649.1|118549.1|118612.3|118512.3|101
1642064100000|2022-01-13 08:55:00|118648.3|118548.3|118678.8|118578.8|118684|118584|118640.1|118540.1|108
1642064400000|2022-01-13 09:00:00|118677|118577|118725.5|118625.5|118732.4|118632.4|118677|118577|144
1642064700000|2022-01-13 09:05:00|118727.5|118627.5|118745.5|118645.5|118811.3|118661.5|118724|118593.5|40
1642065000000|2022-01-13 09:10:00|118745.1|118645.1|118715.7|118615.7|118745.1|118645.1|118707.5|118607.5|23
1642065300000|2022-01-13 09:15:00|118715.5|118615.5|118692.2|118592.2|118715.7|118615.7|118681.4|118581.4|38
1642065600000|2022-01-13 09:20:00|118704|118604|118715|118515|118726.5|118607|118656.1|118490.6|82
1642065900000|2022-01-13 09:25:00|118714.5|118514.5|118674.5|118574.5|118714.5|118574.5|118661|118514|25
1642066200000|2022-01-13 09:30:00|118674.9|118574.9|118701.1|118501.1|118704.8|118584.5|118646.1|118501.1|41
1642066500000|2022-01-13 09:35:00|118701.6|118501.6|118619|118519|118701.6|118544.9|118617.5|118490.5|23
1642066800000|2022-01-13 09:40:00|118616|118516|118661.1|118461.1|118661.1|118520.5|118599|118450.6|34
1642067100000|2022-01-13 09:45:00|118660.6|118460.6|118627|118527|118661.1|118527|118620.1|118459.1|79
1642067400000|2022-01-13 09:50:00|118626.5|118526.5|118630.1|118530.1|118630.1|118530.1|118625.5|118525.5|13
1642067700000|2022-01-13 09:55:00|118630.5|118530.5|118630.5|118530.5|118630.5|118530.5|118629.5|118529.5|9
1642068000000|2022-01-13 10:00:00|118630|118530|118631.7|118531.7|118639.5|118539.5|118630|118530|41
1642068300000|2022-01-13 10:05:00|118632.2|118532.2|118634.5|118534.5|118635.2|118535.2|118625|118525|12
1642068600000|2022-01-13 10:10:00|118631|118531|118631|118531|118631|118531|118631|118531|1
1642068900000|2022-01-13 10:15:00|118635.1|118535.1|118630.2|118530.2|118635.1|118535.1|118628.4|118528.4|8
1642069200000|2022-01-13 10:20:00|118630.5|118530.5|118625.5|118525.5|118630.5|118530.5|118620.1|118520.1|10
1642069500000|2022-01-13 10:25:00|118625.7|118525.7|118625.1|118525.1|118635.1|118535.1|118625.1|118525.1|43
1642069800000|2022-01-13 10:30:00|118618.9|118518.9|118606.1|118506.1|118619.1|118519.1|118605.1|118505.1|32
1642070100000|2022-01-13 10:35:00|118598.6|118498.6|118582.6|118482.6|118598.6|118498.6|118578.1|118478.1|17
1642070400000|2022-01-13 10:40:00|118579.6|118479.6|118593.9|118493.9|118597.6|118497.6|118579.6|118479.6|23
1642070700000|2022-01-13 10:45:00|118591.1|118491.1|118591.1|118491.1|118591.1|118491.1|118591.1|118491.1|1
1642071300000|2022-01-13 10:55:00|118604.1|118504.1|118605.3|118505.3|118610.1|118510.1|118604.1|118504.1|19
1642071600000|2022-01-13 11:00:00|118606|118506|118580.4|118480.4|118607|118507|118577.5|118477.5|23
1642071900000|2022-01-13 11:05:00|118581.4|118481.4|118587.1|118487.1|118608.1|118508.1|118581.4|118481.4|43
1642072200000|2022-01-13 11:10:00|118584.6|118484.6|118584.6|118484.6|118587.1|118487.1|118584.6|118484.6|5
1642072500000|2022-01-13 11:15:00|118586.1|118486.1|118566.3|118466.3|118601.1|118501.1|118559.5|118459.5|43
1642072800000|2022-01-13 11:20:00|118568.8|118468.8|118556.8|118456.8|118581|118481|118555.3|118455.3|38
1642073100000|2022-01-13 11:25:00|118556.3|118456.3|118589.6|118489.6|118590.8|118490.8|118555.5|118455.5|28
1642073400000|2022-01-13 11:30:00|118590.1|118490.1|118581.3|118481.3|118590.1|118490.1|118570.5|118470.5|33
1642073700000|2022-01-13 11:35:00|118576.8|118476.8|118581.3|118481.3|118581.3|118481.3|118576.3|118476.3|4
1642074000000|2022-01-13 11:40:00|118587.5|118487.5|118590.1|118490.1|118590.1|118490.1|118585.3|118485.3|13
1642074300000|2022-01-13 11:45:00|118590|118490|118605.1|118505.1|118678.8|118523.5|118590|118471.5|31
1642074600000|2022-01-13 11:50:00|118600.6|118500.6|118605.1|118505.1|118605.1|118505.1|118600.6|118500.6|2
1642074900000|2022-01-13 11:55:00|118600.6|118500.6|118662|118562|118696.5|118562|118600.6|118496.5|22
1642075200000|2022-01-13 12:00:00|118662.5|118562.5|118807.3|118607.3|118807.4|118607.4|118641|118493.5|81
1642075500000|2022-01-13 12:05:00|118816.3|118616.3|118721.4|118621.4|118821.4|118627.9|118721.4|118613.4|10
1642075800000|2022-01-13 12:10:00|118721.9|118621.9|118732|118532|118780.9|118625.7|118717.7|118532|72
1642076100000|2022-01-13 12:15:00|118732.5|118532.5|118724.5|118524.5|118736|118588.5|118665.4|118520|62
1642076400000|2022-01-13 12:20:00|118724|118524|118703.9|118603.9|118743.7|118603.9|118678.7|118517|33
1642076700000|2022-01-13 12:25:00|118702.3|118602.3|118689.5|118589.5|118708.5|118608.5|118686.5|118586.5|37
1642077000000|2022-01-13 12:30:00|118689|118589|118689.5|118589.5|118689.5|118589.5|118665.2|118565.2|20
1642077900000|2022-01-13 12:45:00|118690.5|118590.5|118692.5|118592.5|118692.5|118592.5|118689.5|118589.5|4
1642078200000|2022-01-13 12:50:00|118692|118592|118686|118586|118692|118592|118686|118586|3
1642078500000|2022-01-13 12:55:00|118685.7|118585.7|118726.5|118626.5|118745.2|118632.4|118685.7|118542.7|39
1642078800000|2022-01-13 13:00:00|118720.8|118620.8|118687.3|118587.3|118749.7|118649.7|118686.9|118586.9|31
1642079100000|2022-01-13 13:05:00|118686.8|118586.8|118741.5|118541.5|118741.5|118586.8|118684.2|118533.1|11
1642079400000|2022-01-13 13:10:00|118744.5|118544.5|118710.1|118610.1|118765.1|118610.1|118706.5|118544.5|5
1642079700000|2022-01-13 13:15:00|118705.1|118605.1|118672|118572|118705.1|118605.1|118666.5|118566.5|22
1642080000000|2022-01-13 13:20:00|118671.1|118571.1|118665.1|118565.1|118671.1|118571.1|118665.1|118565.1|6
1642080300000|2022-01-13 13:25:00|118665|118565|118705|118605|118705|118605|118665|118565|9
1642080600000|2022-01-13 13:30:00|118697|118597|118668.2|118468.2|118697|118597|118619.5|118467|56
1642080900000|2022-01-13 13:35:00|118667.2|118467.2|118620.1|118520.1|118668.2|118525.1|118616.1|118456.5|17
1642081200000|2022-01-13 13:40:00|118615.5|118515.5|118624.5|118524.5|118624.5|118524.5|118610|118510|5
1642081500000|2022-01-13 13:45:00|118616|118516|118600.3|118500.3|118616.6|118516.6|118600|118500|16
1642081800000|2022-01-13 13:50:00|118600.8|118500.8|118598.8|118498.8|118602.3|118502.3|118598.8|118498.8|8
1642082100000|2022-01-13 13:55:00|118600.3|118500.3|118640.6|118440.6|118649.3|118514.5|118599|118440.6|29
1642082400000|2022-01-13 14:00:00|118641.8|118441.8|118515.6|118415.6|118645.5|118455.6|118515.5|118388|38
1642082700000|2022-01-13 14:05:00|118515.5|118415.5|118470.9|118370.9|118522.4|118422.4|118470.9|118370.9|29
1642083000000|2022-01-13 14:10:00|118468.5|118368.5|118473.5|118373.5|118473.5|118373.5|118453.5|118353.5|41
1642083300000|2022-01-13 14:15:00|118471.3|118371.3|118450.4|118350.4|118471.3|118371.3|118439.1|118339.1|36
1642083600000|2022-01-13 14:20:00|118454.1|118354.1|118467.5|118367.5|118467.8|118367.8|118438.5|118338.5|23
1642083900000|2022-01-13 14:25:00|118468.2|118368.2|118474|118374|118575.1|118395.1|118465.1|118332.1|47
1642084200000|2022-01-13 14:30:00|118470.1|118370.1|118477.4|118377.4|118509.5|118409.5|118470.1|118370.1|76
1642084500000|2022-01-13 14:35:00|118480.1|118380.1|118506.4|118406.4|118510.5|118410.5|118480.1|118380.1|50
1642084800000|2022-01-13 14:40:00|118506.9|118406.9|118531.4|118431.4|118532.5|118432.5|118498.9|118398.9|42
1642085100000|2022-01-13 14:45:00|118530.9|118430.9|118532.9|118432.9|118533.4|118433.4|118518.4|118418.4|27
1642085400000|2022-01-13 14:50:00|118532.4|118432.4|118521.4|118421.4|118532.9|118432.9|118521.4|118421.4|50
1642085700000|2022-01-13 14:55:00|118520.1|118420.1|118475.1|118375.1|118521.6|118421.6|118470.1|118370.1|80
1642086000000|2022-01-13 15:00:00|118475.5|118375.5|118473.5|118373.5|118490|118390|118465.1|118365.1|50
1642086300000|2022-01-13 15:05:00|118475.5|118375.5|118475.1|118375.1|118495.4|118395.4|118472.2|118372.2|23
1642086600000|2022-01-13 15:10:00|118473.5|118373.5|118473.5|118373.5|118473.5|118373.5|118470.1|118370.1|5
1642086900000|2022-01-13 15:15:00|118474.7|118374.7|118506|118406|118515.5|118415.5|118474.7|118374.7|73
1642087200000|2022-01-13 15:20:00|118506.4|118406.4|118580.8|118480.8|118632.7|118490|118505.9|118355.4|39
1642087500000|2022-01-13 15:25:00|118580.3|118480.3|118580.9|118480.9|118590.1|118490.1|118568.8|118468.8|24
1642087800000|2022-01-13 15:30:00|118580.1|118480.1|118651.4|118551.4|118657.1|118557.1|118575.7|118475.7|94
1642088100000|2022-01-13 15:35:00|118663.4|118563.4|118662.4|118462.4|118666.1|118566.1|118583|118453.5|86
1642088400000|2022-01-13 15:40:00|118604|118504|118640.1|118540.1|118678.1|118545|118604|118440|29
1642088700000|2022-01-13 15:45:00|118635.1|118535.1|118626.1|118526.1|118659.5|118559.5|118626.1|118526.1|24
1642089000000|2022-01-13 15:50:00|118626.4|118526.4|118812.5|118612.5|118814.1|118625|118626.4|118526.4|47
1642089300000|2022-01-13 15:55:00|118813.1|118613.1|118683.7|118583.7|118813.1|118642.2|118683.7|118530.6|63
1642089600000|2022-01-13 16:00:00|118683.2|118583.2|118734.6|118634.6|118734.6|118634.6|118672.6|118572.6|40
1642089900000|2022-01-13 16:05:00|118725.8|118625.8|118715.4|118615.4|118750.2|118650.2|118705.1|118605.1|39
1642090200000|2022-01-13 16:10:00|118716.9|118616.9|118724.5|118624.5|118725|118625|118716.4|118616.4|9
1642090500000|2022-01-13 16:15:00|118726.8|118626.8|118746.1|118646.1|118766.1|118666.1|118723.4|118623.4|30
1642090800000|2022-01-13 16:20:00|118745|118645|118715.4|118615.4|118745|118645|118697.5|118597.5|46
1642091100000|2022-01-13 16:25:00|118716.4|118616.4|118745.4|118645.4|118803.1|118646|118691.6|118574.6|67
1642091400000|2022-01-13 16:30:00|118759.3|118659.3|118730.4|118630.4|118836.1|118660.1|118730.4|118627.1|25
1642091700000|2022-01-13 16:35:00|118733.5|118633.5|118735|118635|118735|118635|118730.4|118630.4|5
1642092000000|2022-01-13 16:40:00|118719.5|118619.5|118710|118610|118719.5|118619.5|118709.2|118609.2|11
1642092300000|2022-01-13 16:45:00|118708.7|118608.7|118753|118553|118753.4|118608.7|118705.4|118553|7
1642092600000|2022-01-13 16:50:00|118755.2|118555.2|118759.1|118559.1|118759.1|118559.1|118753.5|118553.5|12
1642092900000|2022-01-13 16:55:00|118757.1|118557.1|118756.6|118556.6|118758.1|118558.1|118756.6|118556.6|7
1642093200000|2022-01-13 17:00:00|118756.4|118556.4|118755.4|118555.4|118756.4|118601|118700|118551.4|9
1642093500000|2022-01-13 17:05:00|118764.1|118564.1|118752.4|118552.4|118764.1|118564.1|118752.4|118552.4|7
1642093800000|2022-01-13 17:10:00|118754.4|118554.4|118747|118647|118813.4|118657.1|118704.4|118554.4|17
1642094100000|2022-01-13 17:15:00|118797|118597|118820.4|118720.4|118868.9|118720.4|118759|118597|21
1642094400000|2022-01-13 17:20:00|118822|118722|118868|118668|118868.3|118722.4|118822|118654|6
1642094700000|2022-01-13 17:25:00|118869.4|118669.4|118867.4|118667.4|118873.7|118729.1|118825|118654|12
1642095000000|2022-01-13 17:30:00|118866.9|118666.9|118845|118645|118870.1|118670.1|118845|118645|5
1642095300000|2022-01-13 17:35:00|118845.4|118645.4|118845.7|118645.7|118845.7|118645.7|118843|118643|6
1642095600000|2022-01-13 17:40:00|118845.5|118645.5|118848.4|118648.4|118852.4|118652.4|118841|118641|21
1642095900000|2022-01-13 17:45:00|118848|118648|118841.3|118741.3|118870.1|118741.5|118835.1|118648|16
1642096200000|2022-01-13 17:50:00|118841.6|118741.6|118841.5|118741.5|118847|118747|118835|118735|22
1642096500000|2022-01-13 17:55:00|118843|118743|118869.7|118669.7|118869.7|118743|118810|118658.5|19
1642096800000|2022-01-13 18:00:00|118825|118725|118825|118725|118825|118725|118825|118725|1
1642097100000|2022-01-13 18:05:00|118823.4|118723.4|118820.3|118620.3|118864.5|118723.4|118813.9|118613.9|9
1642097400000|2022-01-13 18:10:00|118830.3|118630.3|118840.3|118640.3|118840.3|118640.3|118804.9|118604.9|4
1642097700000|2022-01-13 18:15:00|118816.9|118616.9|118828.9|118628.9|118847.3|118647.3|118816.9|118616.9|3
1642098000000|2022-01-13 18:20:00|118835.3|118635.3|118832.3|118632.3|118835.3|118635.3|118808.9|118608.9|3
1642098300000|2022-01-13 18:25:00|118813.9|118613.9|118855|118655|118859.5|118659.5|118813.9|118613.9|11
1642098600000|2022-01-13 18:30:00|118857|118657|118857.5|118657.5|118857.5|118657.5|118857|118657|2
1642098900000|2022-01-13 18:35:00|118860|118660|118863.5|118663.5|118863.5|118663.5|118860|118660|2
1642099200000|2022-01-13 18:40:00|118863|118663|118863|118663|118863|118663|118863|118663|1
1642099500000|2022-01-13 18:45:00|118865.5|118665.5|118860.5|118660.5|118869.5|118669.5|118860.5|118660.5|11
1642099800000|2022-01-13 18:50:00|118860.1|118660.1|118860.5|118660.5|118860.5|118660.5|118860.1|118660.1|2
1642100100000|2022-01-13 18:55:00|118860.1|118660.1|118860.5|118660.5|118860.5|118660.5|118860.1|118660.1|2
1642100400000|2022-01-13 19:00:00|118799.4|118699.4|118843.7|118643.7|118843.7|118699.4|118791.5|118643.4|6
1642100700000|2022-01-13 19:05:00|118843.9|118643.9|118836|118636|118843.9|118643.9|118836|118636|8
1642101000000|2022-01-13 19:10:00|118836.4|118636.4|118805|118705|118849.1|118705|118803|118636|10
1642101300000|2022-01-13 19:15:00|118807|118707|118816.1|118716.1|118816.1|118716.1|118807|118707|3
1642101600000|2022-01-13 19:20:00|118866|118666|118857.5|118657.5|118866|118666|118857.5|118657.5|6
1642101900000|2022-01-13 19:25:00|118849.5|118649.5|118807.5|118707.5|118849.5|118707.5|118799|118644.5|6
1642102200000|2022-01-13 19:30:00|118804.2|118704.2|118841.3|118641.3|118861.3|118706.8|118804.2|118639.7|12
1642102500000|2022-01-13 19:35:00|118840.8|118640.8|118840.8|118640.8|118842.3|118642.3|118834.8|118634.8|8
1642102800000|2022-01-13 19:40:00|118841.3|118641.3|118844.3|118644.3|118844.8|118644.8|118841.3|118641.3|4
1642103100000|2022-01-13 19:45:00|118844.6|118644.6|118844.6|118644.6|118844.6|118644.6|118844.6|118644.6|1
1642103400000|2022-01-13 19:50:00|118849.2|118649.2|118871.8|118671.8|118871.8|118671.8|118849.2|118649.2|8
1642103700000|2022-01-13 19:55:00|118820.1|118720.1|118806.8|118706.8|118820.1|118720.1|118806.8|118706.8|8
1642118400000|2022-01-14 00:00:00|118957.4|118622.4|119073.5|118873.5|119090|118890|118871.5|118536.5|433
1642118700000|2022-01-14 00:05:00|119075.5|118875.5|118978|118878|119077.5|118923.1|118966|118856.5|315
1642119000000|2022-01-14 00:10:00|118978.4|118878.4|119019.9|118919.9|119034|118934|118978|118878|214
1642119300000|2022-01-14 00:15:00|119023.4|118923.4|118931.4|118831.4|119028.4|118923.4|118919|118722.1|227
1642119600000|2022-01-14 00:20:00|118928.4|118828.4|118952.5|118852.5|118980|118880|118909|118809|230
1642119900000|2022-01-14 00:25:00|118954.5|118854.5|118941.5|118841.5|118992|118873.1|118941.5|118792|137
1642120200000|2022-01-14 00:30:00|118942.5|118842.5|118989.5|118889.5|118989.5|118889.5|118935.9|118835.9|128
1642120500000|2022-01-14 00:35:00|118991|118891|118973.5|118873.5|118997|118897|118953|118853|140
1642120800000|2022-01-14 00:40:00|118974.5|118874.5|118961.9|118861.9|119015.5|118915.5|118942.6|118842.6|266
1642121100000|2022-01-14 00:45:00|118962.4|118862.4|119057.9|118957.9|119058.4|118958.4|118962.4|118862.4|253
1642121400000|2022-01-14 00:50:00|119058.2|118958.2|119036.5|118936.5|119088.1|118988.1|119023.6|118923.6|373
1642121700000|2022-01-14 00:55:00|119043.6|118943.6|119096.4|118996.4|119113.9|119013.9|119042.4|118942.4|255
1642122000000|2022-01-14 01:00:00|119094.6|118994.6|119049.4|118949.4|119114.6|119014.6|119039.3|118939.3|239
1642122300000|2022-01-14 01:05:00|119048.9|118948.9|119026|118926|119065.5|118965.5|119024.5|118924.5|119
1642122600000|2022-01-14 01:10:00|119027|118927|119032.7|118932.7|119035.1|118935.1|118997.4|118897.4|166
1642122900000|2022-01-14 01:15:00|119033.2|118933.2|119094.6|118994.6|119094.6|118994.6|119033.2|118933.2|246
1642123200000|2022-01-14 01:20:00|119094.5|118994.5|119049.6|118949.6|119094.5|118994.5|119031.5|118931.5|132
1642123500000|2022-01-14 01:25:00|119046.9|118946.9|119009.9|118909.9|119051.5|118951.5|119007|118907|145
1642123800000|2022-01-14 01:30:00|119012.6|118912.6|119004.6|118904.6|119037.5|118937.5|119001.5|118901.5|144
1642124100000|2022-01-14 01:35:00|119001.5|118901.5|118902.4|118802.4|119001.5|118901.5|118900.7|118800.7|239
1642124400000|2022-01-14 01:40:00|118902.1|118802.1|118946|118846|118954.6|118854.6|118901.1|118801.1|112
1642124700000|2022-01-14 01:45:00|118945.6|118845.6|118932|118832|118948.5|118848.5|118911.5|118811.5|176
1642125000000|2022-01-14 01:50:00|118934|118834|118971.4|118871.4|118971.4|118871.4|118925|118825|154
1642125300000|2022-01-14 01:55:00|118971.1|118871.1|118957|118857|118994.6|118894.6|118941|118841|210
1642125600000|2022-01-14 02:00:00|118956.5|118856.5|118964.2|118864.2|118975.5|118875.5|118950.7|118850.7|210
1642125900000|2022-01-14 02:05:00|118964.7|118864.7|118998.1|118898.1|119000.1|118900.1|118954.4|118854.4|101
1642126200000|2022-01-14 02:10:00|118997.1|118897.1|118975.5|118875.5|119019.5|118919.5|118975.5|118875.5|193
1642126500000|2022-01-14 02:15:00|118971.1|118871.1|118982.7|118882.7|118991|118891|118961.5|118861.5|195
1642126800000|2022-01-14 02:20:00|118983.4|118883.4|118983.5|118883.5|118985.7|118885.7|118963.1|118863.1|187
1642127100000|2022-01-14 02:25:00|118988.2|118888.2|118996.6|118896.6|119013.1|118913.1|118988.2|118888.2|171
1642127400000|2022-01-14 02:30:00|118996.9|118896.9|118967|118867|118997.5|118897.5|118957.4|118857.4|144
1642127700000|2022-01-14 02:35:00|118967.5|118867.5|118967.5|118867.5|118974.7|118874.7|118963.1|118863.1|104
1642128000000|2022-01-14 02:40:00|118968.5|118868.5|118996.4|118896.4|119006.7|118906.7|118967.9|118867.9|124
1642128300000|2022-01-14 02:45:00|118994.2|118894.2|118971.4|118871.4|118997.7|118897.7|118971.4|118871.4|118
1642128600000|2022-01-14 02:50:00|118968|118868|118963.1|118863.1|118973.1|118873.1|118958.5|118858.5|46
1642128900000|2022-01-14 02:55:00|118962.1|118862.1|118934.2|118834.2|118962.6|118862.6|118927.6|118827.6|127
1642129200000|2022-01-14 03:00:00|118933.9|118833.9|118984.1|118884.1|118991.6|118891.6|118917.2|118817.2|158
1642129500000|2022-01-14 03:05:00|118983.6|118883.6|118964|118864|118984.1|118884.1|118961.1|118861.1|87
1642129800000|2022-01-14 03:10:00|118964.5|118864.5|118980.5|118880.5|118988|118888|118940.5|118840.5|82
1642130100000|2022-01-14 03:15:00|118980|118880|118978.5|118878.5|118985|118885|118976|118876|51
1642130400000|2022-01-14 03:20:00|118982|118882|118924.6|118824.6|118983|118883|118924.6|118824.6|107
1642130700000|2022-01-14 03:25:00|118925.1|118825.1|118953|118853|118953.1|118853.1|118893.1|118793.1|126
1642131000000|2022-01-14 03:30:00|118953.1|118853.1|118950|118850|118958|118858|118932.1|118832.1|165
1642131300000|2022-01-14 03:35:00|118949.9|118849.9|118970.4|118870.4|118985|118885|118949.9|118849.9|70
1642131600000|2022-01-14 03:40:00|118972.4|118872.4|118972|118872|118982.4|118882.4|118970.4|118870.4|35
1642131900000|2022-01-14 03:45:00|118972.4|118872.4|118955|118855|118985|118885|118954.5|118854.5|56
1642132200000|2022-01-14 03:50:00|118954.5|118854.5|118972|118872|118983.7|118883.7|118952.1|118852.1|118
1642132500000|2022-01-14 03:55:00|118971.7|118871.7|118952|118852|118971.7|118871.7|118934.5|118834.5|129
1642132800000|2022-01-14 04:00:00|118951.4|118851.4|118949|118849|118952|118852|118935|118835|156
1642133100000|2022-01-14 04:05:00|118946.5|118846.5|118928|118828|118946.5|118846.5|118907.1|118807.1|172
1642133400000|2022-01-14 04:10:00|118927.5|118827.5|118929.5|118829.5|118957.5|118857.5|118919|118819|186
1642133700000|2022-01-14 04:15:00|118930|118830|118921.5|118821.5|118930|118830|118892.1|118792.1|125
1642134000000|2022-01-14 04:20:00|118919.5|118819.5|118863.6|118763.6|118919.5|118819.5|118859.1|118759.1|172
1642134300000|2022-01-14 04:25:00|118863.1|118763.1|118891.2|118791.2|118891.2|118791.2|118846.5|118746.5|138
1642134600000|2022-01-14 04:30:00|118890.2|118790.2|118885.1|118785.1|118906.5|118806.5|118883.1|118783.1|98
1642134900000|2022-01-14 04:35:00|118884.6|118784.6|118886.5|118786.5|118918.5|118818.5|118882.1|118782.1|67
1642135200000|2022-01-14 04:40:00|118886.1|118786.1|118883.1|118783.1|118905.1|118805.1|118866.9|118766.9|106
1642135500000|2022-01-14 04:45:00|118883.4|118783.4|118856.5|118756.5|118894.1|118794.1|118853.5|118753.5|178
1642135800000|2022-01-14 04:50:00|118858.4|118758.4|118854.6|118754.6|118865.5|118765.5|118827.9|118727.9|206
1642136100000|2022-01-14 04:55:00|118855.5|118755.5|118822.5|118722.5|118860.7|118760.7|118820.7|118720.7|116
1642136400000|2022-01-14 05:00:00|118823.1|118723.1|118830.9|118730.9|118848.5|118748.5|118808.5|118708.5|184
1642136700000|2022-01-14 05:05:00|118830|118730|118860|118760|118889.7|118789.7|118830|118730|174
1642137000000|2022-01-14 05:10:00|118859.6|118759.6|118884.5|118784.5|118889.9|118789.9|118859.6|118759.6|97
1642137300000|2022-01-14 05:15:00|118882.1|118782.1|118851.1|118751.1|118893.1|118793.1|118851|118751|107
1642137600000|2022-01-14 05:20:00|118855|118755|118812.6|118712.6|118855|118755|118790.4|118690.4|135
1642137900000|2022-01-14 05:25:00|118814.6|118714.6|118767|118667|118817.7|118717.7|118746.5|118646.5|305
1642138200000|2022-01-14 05:30:00|118770.4|118670.4|118774.9|118674.9|118787.9|118687.9|118746.6|118646.6|199
1642138500000|2022-01-14 05:35:00|118775.9|118675.9|118766.5|118666.5|118783.5|118683.5|118741.1|118641.1|106
1642138800000|2022-01-14 05:40:00|118768.1|118668.1|118776.9|118676.9|118787.1|118687.1|118756|118656|172
1642139100000|2022-01-14 05:45:00|118777.5|118677.5|118788.9|118688.9|118802.5|118702.5|118767.5|118667.5|119
1642139400000|2022-01-14 05:50:00|118787.9|118687.9|118765|118665|118789.2|118689.2|118741.9|118641.9|200
1642139700000|2022-01-14 05:55:00|118765.7|118665.7|118794.4|118694.4|118803.5|118703.5|118761.1|118661.1|152
1642140000000|2022-01-14 06:00:00|118793.9|118693.9|118809.4|118709.4|118813.1|118713.1|118766.9|118666.9|250
1642140300000|2022-01-14 06:05:00|118808.4|118708.4|118775|118675|118811|118711|118772.1|118672.1|178
1642140600000|2022-01-14 06:10:00|118774.1|118674.1|118782.5|118682.5|118809|118709|118762.1|118662.1|245
1642140900000|2022-01-14 06:15:00|118784.1|118684.1|118794.6|118694.6|118821.5|118721.5|118782.4|118682.4|207
1642141200000|2022-01-14 06:20:00|118796.5|118696.5|118850.9|118750.9|118856.1|118756.1|118787.5|118687.5|198
1642141500000|2022-01-14 06:25:00|118849.4|118749.4|118888.4|118788.4|118891.5|118791.5|118845.7|118745.7|280
1642141800000|2022-01-14 06:30:00|118888|118788|118787.5|118687.5|118888|118788|118771|118671|237
1642142100000|2022-01-14 06:35:00|118787|118687|118790.5|118690.5|118798.9|118698.9|118782.2|118682.2|120
1642142400000|2022-01-14 06:40:00|118791|118691|118787.4|118687.4|118791|118691|118785.2|118685.2|64
1642142700000|2022-01-14 06:45:00|118787|118687|118777.6|118677.6|118789.4|118689.4|118766.4|118666.4|64
1642143000000|2022-01-14 06:50:00|118781.9|118681.9|118778|118678|118781.9|118681.9|118777.4|118677.4|6
1642143300000|2022-01-14 06:55:00|118778.4|118678.4|118793.5|118693.5|118812.6|118712.6|118778|118678|176
1642143600000|2022-01-14 07:00:00|118793|118693|118813.9|118713.9|118832|118732|118789.5|118689.5|133
1642143900000|2022-01-14 07:05:00|118814.5|118714.5|118845.9|118745.9|118864.1|118764.1|118814.5|118714.5|138
1642144200000|2022-01-14 07:10:00|118845.5|118745.5|118825.4|118725.4|118882.5|118782.5|118812.4|118712.4|276
1642144500000|2022-01-14 07:15:00|118822.4|118722.4|118866.4|118766.4|118866.4|118766.4|118820.9|118720.9|107
1642144800000|2022-01-14 07:20:00|118868.9|118768.9|118869.5|118769.5|118920.5|118820.5|118867.4|118767.4|126
1642145100000|2022-01-14 07:25:00|118872.9|118772.9|118897|118797|118928.9|118828.9|118872.9|118772.9|69
1642145400000|2022-01-14 07:30:00|118901|118801|118900.5|118800.5|118921.4|118821.4|118888.5|118788.5|214
1642145700000|2022-01-14 07:35:00|118901|118801|118910.5|118810.5|118921.5|118821.5|118894.9|118794.9|136
1642146000000|2022-01-14 07:40:00|118903.1|118803.1|118842.5|118742.5|118909.5|118809.5|118838.5|118738.5|200
1642146300000|2022-01-14 07:45:00|118849.1|118749.1|118829.4|118729.4|118893.5|118793.5|118819|118719|262
1642146600000|2022-01-14 07:50:00|118830.1|118730.1|118833.1|118733.1|118859.4|118759.4|118821|118721|194
1642146900000|2022-01-14 07:55:00|118833.5|118733.5|118879|118779|118883.6|118783.6|118833.1|118733.1|123
1642147200000|2022-01-14 08:00:00|118882.1|118782.1|118891|118791|118898|118798|118879.4|118779.4|146
1642147500000|2022-01-14 08:05:00|118890.5|118790.5|118834.5|118734.5|118890.5|118790.5|118827.7|118727.7|225
1642147800000|2022-01-14 08:10:00|118833.5|118733.5|118812.5|118712.5|118834.5|118734.5|118807.1|118707.1|153
1642148100000|2022-01-14 08:15:00|118813.6|118713.6|118835|118735|118835|118735|118806.5|118706.5|94
1642148400000|2022-01-14 08:20:00|118834.6|118734.6|118840|118740|118840.4|118740.4|118809.6|118709.6|77
1642148700000|2022-01-14 08:25:00|118839.4|118739.4|118827.4|118727.4|118839.6|118739.6|118827.4|118727.4|15
1642149000000|2022-01-14 08:30:00|118827.5|118727.5|118819.6|118719.6|118837.3|118737.3|118784.6|118684.6|276
1642149300000|2022-01-14 08:35:00|118819.5|118719.5|118789.9|118689.9|118820.3|118720.3|118786.1|118686.1|212
1642149600000|2022-01-14 08:40:00|118791.5|118691.5|118805.5|118705.5|118808.5|118708.5|118790.5|118690.5|287
1642149900000|2022-01-14 08:45:00|118806.1|118706.1|118804.3|118704.3|118809.1|118709.1|118785.3|118685.3|313
1642150200000|2022-01-14 08:50:00|118804.8|118704.8|118813.6|118713.6|118815.5|118715.5|118791.9|118691.9|235
1642150500000|2022-01-14 08:55:00|118814.1|118714.1|118889.1|118789.1|118909.2|118799.3|118800.1|118675.7|261
1642150800000|2022-01-14 09:00:00|118890.5|118790.5|118875.1|118775.1|118920.1|118797.9|118860.1|118715.5|69
1642151100000|2022-01-14 09:05:00|118875.5|118775.5|118879.1|118779.1|118885.1|118785.1|118875.5|118775.5|10
1642151400000|2022-01-14 09:10:00|118876.5|118776.5|118878.6|118778.6|118885.1|118785.1|118874.3|118774.3|11
1642151700000|2022-01-14 09:15:00|118879.1|118779.1|118884.4|118784.4|118915.1|118815.1|118879.1|118779.1|34
1642152000000|2022-01-14 09:20:00|118884.9|118784.9|118899|118799|118906|118806|118878.5|118778.5|32
1642152300000|2022-01-14 09:25:00|118901.5|118801.5|118917.2|118817.2|118917.2|118817.2|118901.5|118801.5|21
1642152600000|2022-01-14 09:30:00|118916.7|118816.7|118927.5|118827.5|118931.7|118831.7|118886.5|118786.5|45
1642152900000|2022-01-14 09:35:00|118926.5|118826.5|118932.9|118832.9|118937.5|118837.5|118916.4|118816.4|43
1642153200000|2022-01-14 09:40:00|118932.4|118832.4|118932.4|118832.4|118932.4|118832.4|118930.9|118830.9|8
1642153500000|2022-01-14 09:45:00|118931.9|118831.9|118932|118832|118941.7|118841.7|118931.9|118831.9|11
1642153800000|2022-01-14 09:50:00|118932.4|118832.4|118940.5|118840.5|118951|118851|118930.7|118830.7|23
1642154100000|2022-01-14 09:55:00|118941|118841|118932.5|118832.5|118941|118841|118926|118826|28
1642154400000|2022-01-14 10:00:00|118934|118834|118924.5|118824.5|118938.2|118838.2|118924.5|118824.5|16
1642154700000|2022-01-14 10:05:00|118925|118825|118937.7|118837.7|118937.7|118837.7|118925|118825|5
1642155000000|2022-01-14 10:10:00|118937.9|118837.9|118937.4|118837.4|118937.9|118837.9|118937.2|118837.2|6
1642155300000|2022-01-14 10:15:00|118937|118837|118936.7|118836.7|118937|118837|118934.7|118834.7|5
1642155600000|2022-01-14 10:20:00|118936.2|118836.2|118947.7|118847.7|118951.9|118851.9|118936.2|118836.2|22
1642155900000|2022-01-14 10:25:00|118947.2|118847.2|118945.2|118845.2|118947.2|118847.2|118945.2|118845.2|5
1642156200000|2022-01-14 10:30:00|118942.7|118842.7|118944.5|118844.5|118945.6|118845.6|118941.5|118841.5|8
1642156500000|2022-01-14 10:35:00|118944|118844|118928.5|118828.5|118944|118844|118927|118827|28
1642156800000|2022-01-14 10:40:00|118929.8|118829.8|118927.5|118827.5|118929.8|118829.8|118924|118824|11
1642157100000|2022-01-14 10:45:00|118927|118827|118927.5|118827.5|118927.5|118827.5|118927|118827|2
1642157400000|2022-01-14 10:50:00|118928.3|118828.3|118927.5|118827.5|118928.3|118828.3|118927.5|118827.5|2
1642157700000|2022-01-14 10:55:00|118927|118827|118945|118845|118945.5|118845.5|118927|118827|6
1642158000000|2022-01-14 11:00:00|118945.5|118845.5|118946|118846|118952.5|118852.5|118940|118840|26
1642158300000|2022-01-14 11:05:00|118948|118848|118949.5|118849.5|118954.5|118854.5|118948|118848|17
1642158600000|2022-01-14 11:10:00|118950|118850|118976|118876|118976|118876|118950|118850|9
1642158900000|2022-01-14 11:15:00|118976.5|118876.5|118978.9|118878.9|118995|118895|118976.5|118876.5|32
1642159200000|2022-01-14 11:20:00|118978.8|118878.8|118983.9|118883.9|118983.9|118883.9|118977.9|118877.9|51
1642159500000|2022-01-14 11:25:00|118983.8|118883.8|118983.5|118883.5|118983.8|118883.8|118979.2|118879.2|13
1642159800000|2022-01-14 11:30:00|118980.8|118880.8|118983.9|118883.9|118983.9|118883.9|118976.9|118876.9|53
1642160100000|2022-01-14 11:35:00|118983.5|118883.5|118983.9|118883.9|118983.9|118883.9|118980.5|118880.5|50
1642160400000|2022-01-14 11:40:00|118982.8|118882.8|118982.5|118882.5|118985.1|118885.1|118980.9|118880.9|64
1642160700000|2022-01-14 11:45:00|118981.4|118881.4|118996.3|118896.3|118998|118898|118978.8|118878.8|32
1642161000000|2022-01-14 11:50:00|119008.8|118908.8|119023.9|118923.9|119023.9|118923.9|119008.8|118908.8|6
1642161300000|2022-01-14 11:55:00|119023.8|118923.8|119006.9|118906.9|119023.8|118923.8|118999.3|118899.3|28
1642161600000|2022-01-14 12:00:00|119006.5|118906.5|119019.7|118919.7|119024.7|118924.7|119006.5|118906.5|19
1642162200000|2022-01-14 12:10:00|118996.2|118896.2|118999.5|118899.5|118999.5|118899.5|118996.2|118896.2|8
1642162500000|2022-01-14 12:15:00|119000.5|118900.5|119019.4|118919.4|119021.5|118921.5|118948|118848|59
1642162800000|2022-01-14 12:20:00|119018.9|118918.9|119017.7|118917.7|119018.9|118918.9|119013.7|118913.7|5
1642163100000|2022-01-14 12:25:00|119019.2|118919.2|118999.2|118899.2|119023.4|118923.4|118999.2|118899.2|11
1642163400000|2022-01-14 12:30:00|119002.7|118902.7|119032|118932|119032.5|118932.5|119002.7|118902.7|14
1642163700000|2022-01-14 12:35:00|119031.2|118931.2|119026.3|118926.3|119031.2|118931.2|119026.3|118926.3|2
1642164300000|2022-01-14 12:45:00|119029.3|118929.3|119027.5|118927.5|119029.3|118929.3|119027.5|118927.5|2
1642164900000|2022-01-14 12:55:00|119031|118931|119033.8|118933.8|119033.8|118933.8|119031|118931|5
1642165500000|2022-01-14 13:05:00|119030|118930|119034.8|118934.8|119034.8|118934.8|119021|118921|11
1642165800000|2022-01-14 13:10:00|119034.3|118934.3|119089.9|118989.9|119090.4|118990.4|119032.8|118932.8|42
1642166100000|2022-01-14 13:15:00|119090.4|118990.4|119083.5|118983.5|119090.4|118990.4|119069|118969|19
1642166400000|2022-01-14 13:20:00|119083|118983|119051.9|118951.9|119085.5|118985.5|119051.9|118951.9|29
1642166700000|2022-01-14 13:25:00|119050.1|118950.1|119078.5|118978.5|119078.5|118978.5|119050.1|118950.1|24
1642167000000|2022-01-14 13:30:00|119079|118979|119065.2|118965.2|119079|118979|119055.1|118955.1|13
1642167300000|2022-01-14 13:35:00|119067.7|118967.7|119067.7|118967.7|119067.7|118967.7|119067.7|118967.7|1
1642167600000|2022-01-14 13:40:00|119065.6|118965.6|119065.7|118965.7|119065.7|118965.7|119020.1|118920.1|33
1642167900000|2022-01-14 13:45:00|119066.2|118966.2|119083.5|118983.5|119106.5|119006.5|119066.2|118966.2|33
1642168200000|2022-01-14 13:50:00|119083.7|118983.7|119121.3|119021.3|119136.3|119036.3|119083.7|118983.7|41
1642168500000|2022-01-14 13:55:00|119116.2|119016.2|119106|119006|119137.2|119016.2|119076|118937.2|16
1642168800000|2022-01-14 14:00:00|119113|119013|119091|118991|119116|119016|119091|118991|23
1642169100000|2022-01-14 14:05:00|119089|118989|119094.5|118994.5|119094.5|118994.5|119084|118984|24
1642169400000|2022-01-14 14:10:00|119089.5|118989.5|119095|118895|119123.5|118990|119073.5|118895|32
1642169700000|2022-01-14 14:15:00|119086.5|118886.5|119068.1|118968.1|119086.5|118968.1|119020.1|118875|23
1642170000000|2022-01-14 14:20:00|119066.3|118966.3|119085.1|118985.1|119089.1|118989.1|119064.8|118964.8|22
1642170300000|2022-01-14 14:25:00|119084.3|118984.3|119114.1|119014.1|119120.3|119020.3|119084.3|118984.3|29
1642170600000|2022-01-14 14:30:00|119115.9|119015.9|119176.8|119076.8|119222.4|119122.4|119115.9|119015.9|96
1642170900000|2022-01-14 14:35:00|119177.3|119077.3|119152.5|119052.5|119202.4|119087|119116.9|118978.4|40
1642171200000|2022-01-14 14:40:00|119151.5|119051.5|119096.8|118996.8|119184.1|119056.3|119089|118963.1|38
1642171500000|2022-01-14 14:45:00|119089|118989|119098|118998|119138.7|119002|119069|118917.4|50
1642171800000|2022-01-14 14:50:00|119084.7|118984.7|119039.4|118939.4|119084.7|118984.7|119039.4|118939.4|31
1642172100000|2022-01-14 14:55:00|119037|118937|119013|118913|119037|118937|119012.5|118912.5|23
1642172400000|2022-01-14 15:00:00|119015|118915|119027.5|118927.5|119095.4|118944|118905.1|118778.9|104
1642172700000|2022-01-14 15:05:00|119028.1|118928.1|119022|118922|119032.5|118932.5|119017|118917|57
1642173000000|2022-01-14 15:10:00|119021|118921|119017.5|118917.5|119086.1|118924.1|119007.1|118884.6|13
1642173300000|2022-01-14 15:15:00|119015.5|118915.5|119008.4|118908.4|119024.1|118924.1|119005.6|118905.6|19
1642173600000|2022-01-14 15:20:00|119017.9|118917.9|119023.5|118923.5|119029.5|118929.5|119017|118917|17
1642173900000|2022-01-14 15:25:00|119024.5|118924.5|119038.4|118938.4|119038.4|118938.4|119024.5|118924.5|6
1642174200000|2022-01-14 15:30:00|119041.4|118941.4|119046.5|118946.5|119049.1|118949.1|119041.4|118941.4|12
1642174500000|2022-01-14 15:35:00|119049.6|118949.6|119171.1|118971.1|119174.1|119028|119049.6|118911.1|38
1642174800000|2022-01-14 15:40:00|119167.1|118967.1|119120|119020|119174.1|119022.4|119096.2|118967.1|12
1642175100000|2022-01-14 15:45:00|119120.5|119020.5|119080|118980|119139.5|119020.5|119058|118910|80
1642175400000|2022-01-14 15:50:00|119080.4|118980.4|119074|118974|119136|118985|119073|118928.5|23
1642175700000|2022-01-14 15:55:00|119075.3|118975.3|119062.1|118962.1|119108.2|119008.2|119062.1|118962.1|29
1642176000000|2022-01-14 16:00:00|119062.6|118962.6|119030.4|118930.4|119095|118962.6|119026|118842.9|33
1642176300000|2022-01-14 16:05:00|119080.4|118880.4|119033.4|118933.4|119080.4|118933.4|119031|118875|6
1642176600000|2022-01-14 16:10:00|119027.5|118927.5|119038|118938|119039.5|118939.5|119027.5|118927.5|6
1642176900000|2022-01-14 16:15:00|119045.3|118945.3|119177.1|118977.1|119177.1|119014|119038.1|118924.9|39
1642177200000|2022-01-14 16:20:00|119164.1|118964.1|119121.3|119021.3|119216.7|119043.6|119090|118964.1|52
1642177500000|2022-01-14 16:25:00|119126.2|119026.2|119125.2|119025.2|119126.2|119026.2|119125.2|119025.2|2
1642177800000|2022-01-14 16:30:00|119118.1|119018.1|119124.7|119024.7|119129.6|119029.6|119118.1|119018.1|13
1642178100000|2022-01-14 16:35:00|119134.5|119034.5|119123.8|119023.8|119186.8|119034.7|119123.8|118984.8|13
1642178400000|2022-01-14 16:40:00|119123.6|119023.6|119142.1|119042.1|119142.1|119042.1|119122.1|119022.1|13
1642178700000|2022-01-14 16:45:00|119141.3|119041.3|119156.8|119056.8|119166.1|119066.1|119141.3|119041.3|14
1642179000000|2022-01-14 16:50:00|119162|119062|119187.6|119087.6|119187.6|119087.6|119162|119062|21
1642179300000|2022-01-14 16:55:00|119187.1|119087.1|119221.2|119121.2|119226.6|119126.6|119186.6|119086.6|10
1642179600000|2022-01-14 17:00:00|119219.2|119119.2|119198.4|119098.4|119219.2|119119.2|119198.4|119098.4|21
1642179900000|2022-01-14 17:05:00|119199|119099|119200|119100|119203|119103|119199|119099|4
1642180200000|2022-01-14 17:10:00|119202.4|119102.4|119200|119100|119202.4|119102.4|119200|119100|2
1642180500000|2022-01-14 17:15:00|119200.4|119100.4|119201.4|119101.4|119204|119104|119200.4|119100.4|7
1642180800000|2022-01-14 17:20:00|119204|119104|119205.1|119105.1|119210.1|119110.1|119204|119104|5
1642181100000|2022-01-14 17:25:00|119205.5|119105.5|119210|119110|119210.1|119110.1|119205.5|119105.5|3
1642181400000|2022-01-14 17:30:00|119210.1|119110.1|119210.1|119110.1|119210.1|119110.1|119210.1|119110.1|1
1642182000000|2022-01-14 17:40:00|119217.8|119117.8|119235|119135|119240.1|119140.1|119217.8|119117.8|14
1642182300000|2022-01-14 17:45:00|119232.5|119132.5|119270.1|119170.1|119270.1|119170.1|119230|119130|25
1642182600000|2022-01-14 17:50:00|119260.3|119160.3|119259.4|119159.4|119270.1|119170.1|119245.3|119145.3|18
1642182900000|2022-01-14 17:55:00|119255.1|119155.1|119330|119230|119337.3|119237.3|119255|119155|55
1642183200000|2022-01-14 18:00:00|119316|119216|119341.2|119141.2|119359.9|119221|119297|119126|41
1642183500000|2022-01-14 18:05:00|119343.5|119143.5|119330.2|119130.2|119343.5|119143.5|119318.1|119118.1|10
1642183800000|2022-01-14 18:10:00|119329.7|119129.7|119304.3|119104.3|119329.7|119136.7|119236.7|119093.7|15
1642184100000|2022-01-14 18:15:00|119298.3|119098.3|119304.3|119104.3|119317.1|119117.1|119298.3|119098.3|8
1642184400000|2022-01-14 18:20:00|119304.5|119104.5|119226.5|119126.5|119304.5|119158.5|119226.5|119086.8|22
1642184700000|2022-01-14 18:25:00|119241.4|119141.4|119254.4|119154.4|119279.5|119179.5|119226.1|119126.1|18
1642185000000|2022-01-14 18:30:00|119255.5|119155.5|119294.4|119094.4|119295.1|119155.5|119250.1|119085.9|12
1642185300000|2022-01-14 18:35:00|119293.9|119093.9|119251|119151|119298.4|119155.5|119227.1|119090.5|34
1642185600000|2022-01-14 18:40:00|119252.4|119152.4|119236.6|119136.6|119255.7|119155.7|119236.1|119136.1|44
1642185900000|2022-01-14 18:45:00|119237.1|119137.1|119235|119135|119242.1|119142.1|119235|119135|7
1642186200000|2022-01-14 18:50:00|119231.5|119131.5|119290.1|119090.1|119290.1|119134.7|119230.8|119080|17
1642186500000|2022-01-14 18:55:00|119289.6|119089.6|119283.1|119083.1|119290.1|119139.6|119231.5|119081.4|17
1642186800000|2022-01-14 19:00:00|119283.4|119083.4|119283.4|119083.4|119283.4|119083.4|119283.4|119083.4|1
1642187100000|2022-01-14 19:05:00|119282.4|119082.4|119283.4|119083.4|119283.4|119083.4|119282.4|119082.4|3
1642187400000|2022-01-14 19:10:00|119286.1|119086.1|119280.6|119080.6|119291.1|119165|119230.5|119080.6|22
1642187700000|2022-01-14 19:15:00|119289.6|119089.6|119238.1|119138.1|119293.1|119143|119237.5|119089.6|15
1642188000000|2022-01-14 19:20:00|119291.4|119091.4|119293.9|119093.9|119294.4|119094.4|119291.4|119091.4|3
1642188300000|2022-01-14 19:25:00|119292.9|119092.9|119233.1|119133.1|119293.9|119152.6|119202.5|119092.9|33
1642188600000|2022-01-14 19:30:00|119233.6|119133.6|119223.3|119123.3|119285.1|119138.1|119223.3|119082.1|24
1642188900000|2022-01-14 19:35:00|119226.4|119126.4|119261.4|119061.4|119261.4|119133.1|119195|119060.9|22
1642189200000|2022-01-14 19:40:00|119261.9|119061.9|119257.9|119057.9|119275.1|119126|119191.4|119041.9|27
1642189500000|2022-01-14 19:45:00|119258.4|119058.4|119251|119051|119262.1|119110.1|119200.1|119036.9|36
1642189800000|2022-01-14 19:50:00|119255|119055|119267.4|119067.4|119269.5|119069.5|119255|119055|7
1642190100000|2022-01-14 19:55:00|119259.9|119059.9|119262.5|119062.5|119262.5|119062.5|119251.4|119051.4|20
1642190400000|2022-01-14 20:00:00|119256.1|119056.1|119262|119062|119267.6|119067.6|119255.1|119055.1|6
1642190700000|2022-01-14 20:05:00|119261.5|119061.5|119260.6|119060.6|119265|119065|119251.8|119051.8|24
1642191000000|2022-01-14 20:10:00|119260.5|119060.5|119260.5|119060.5|119260.5|119060.5|119260.5|119060.5|1
1642191600000|2022-01-14 20:20:00|119255.5|119055.5|119250|119050|119255.5|119055.5|119249.7|119049.7|8
1642191900000|2022-01-14 20:25:00|119249.5|119049.5|119203|119103|119250.5|119125|119203|119049.5|22
1642192200000|2022-01-14 20:30:00|119202.5|119102.5|119198.5|119098.5|119215|119115|119188.4|119088.4|38
1642192500000|2022-01-14 20:35:00|119199|119099|119254.5|119054.5|119254.5|119101.5|119198.5|119048.5|20
1642193100000|2022-01-14 20:45:00|119258|119058|119257|119057|119265|119087.5|119185|119049.5|17
1642193400000|2022-01-14 20:50:00|119256|119056|119258|119058|119261|119061|119254.5|119054.5|14
1642193700000|2022-01-14 20:55:00|119260|119060|119209.5|119109.5|119265.5|119114.5|119209|119060|12
1642377600000|2022-01-17 00:00:00|119233.5|119033.5|119338.5|119138.5|119352|119152|119174.9|118839.9|280
1642377900000|2022-01-17 00:05:00|119335|119135|119249|119149|119344.5|119157.5|119244.2|119082.5|207
1642378200000|2022-01-17 00:10:00|119248.5|119148.5|119301|119201|119308|119208|119238|119138|267
1642378500000|2022-01-17 00:15:00|119300.5|119200.5|119231|119131|119307|119207|119228|119128|259
1642378800000|2022-01-17 00:20:00|119231.5|119131.5|119253.5|119153.5|119259.5|119159.5|119224.5|119124.5|199
1642379100000|2022-01-17 00:25:00|119254.5|119154.5|119236.5|119136.5|119256.5|119156.5|119216.5|119116.5|162
1642379400000|2022-01-17 00:30:00|119238.1|119138.1|119245.5|119145.5|119260.1|119160.1|119213.6|119113.6|270
1642379700000|2022-01-17 00:35:00|119236|119136|119254.5|119154.5|119277.1|119177.1|119232.9|119132.9|253
1642380000000|2022-01-17 00:40:00|119256.5|119156.5|119252.4|119152.4|119283.4|119183.4|119248.1|119148.1|219
1642380300000|2022-01-17 00:45:00|119252.6|119152.6|119265.5|119165.5|119282.6|119182.6|119251.4|119151.4|245
1642380600000|2022-01-17 00:50:00|119266.5|119166.5|119285.9|119185.9|119295.5|119195.5|119265.5|119165.5|212
1642380900000|2022-01-17 00:55:00|119283.6|119183.6|119278.5|119178.5|119286.7|119186.7|119253.6|119153.6|166
1642381200000|2022-01-17 01:00:00|119273.5|119173.5|119309|119209|119330.5|119230.5|119273.5|119173.5|137
1642381500000|2022-01-17 01:05:00|119308.6|119208.6|119356.9|119256.9|119359.1|119259.1|119308.6|119208.6|142
1642381800000|2022-01-17 01:10:00|119357.4|119257.4|119345|119245|119358.1|119258.1|119332.5|119232.5|118
1642382100000|2022-01-17 01:15:00|119345.5|119245.5|119352.4|119252.4|119376.5|119276.5|119329.5|119229.5|198
1642382400000|2022-01-17 01:20:00|119354.5|119254.5|119381|119281|119420.4|119320.4|119351.1|119251.1|315
1642382700000|2022-01-17 01:25:00|119381.5|119281.5|119388.5|119288.5|119416.4|119316.4|119359|119259|247
1642383000000|2022-01-17 01:30:00|119386.9|119286.9|119401.1|119301.1|119437|119337|119379|119279|306
1642383300000|2022-01-17 01:35:00|119400.1|119300.1|119431.5|119331.5|119431.5|119331.5|119384.5|119284.5|265
1642383600000|2022-01-17 01:40:00|119431.4|119331.4|119386.6|119286.6|119436.1|119336.1|119384.9|119284.9|217
1642383900000|2022-01-17 01:45:00|119385.5|119285.5|119447.1|119347.1|119450.6|119350.6|119384.5|119284.5|235
1642384200000|2022-01-17 01:50:00|119446.5|119346.5|119424.1|119324.1|119449.1|119349.1|119418.7|119318.7|212
1642384500000|2022-01-17 01:55:00|119432.9|119332.9|119440.5|119340.5|119456.1|119356.1|119416.5|119316.5|173
1642384800000|2022-01-17 02:00:00|119441.5|119341.5|119409.5|119309.5|119441.5|119341.5|119375.5|119275.5|293
1642385100000|2022-01-17 02:05:00|119410|119310|119420.1|119320.1|119420.7|119320.7|119379.4|119279.4|215
1642385400000|2022-01-17 02:10:00|119420.2|119320.2|119419|119319|119435.5|119335.5|119405.5|119305.5|137
1642385700000|2022-01-17 02:15:00|119420|119320|119486.1|119386.1|119489|119389|119412.6|119312.6|180
1642386000000|2022-01-17 02:20:00|119483.5|119383.5|119470.5|119370.5|119495.1|119395.1|119464.5|119364.5|174
1642386300000|2022-01-17 02:25:00|119470.4|119370.4|119426.3|119326.3|119470.4|119370.4|119425.1|119325.1|144
1642386600000|2022-01-17 02:30:00|119426.8|119326.8|119425.5|119325.5|119436.1|119336.1|119392.5|119292.5|277
1642386900000|2022-01-17 02:35:00|119425|119325|119435.5|119335.5|119442.5|119342.5|119410|119310|125
1642387200000|2022-01-17 02:40:00|119429.9|119329.9|119451.9|119351.9|119458.6|119358.6|119427.4|119327.4|117
1642387500000|2022-01-17 02:45:00|119451.4|119351.4|119422.2|119322.2|119451.9|119351.9|119415|119315|186
1642387800000|2022-01-17 02:50:00|119421.7|119321.7|119407.7|119307.7|119439|119339|119401.9|119301.9|183
1642388100000|2022-01-17 02:55:00|119405.5|119305.5|119419.7|119319.7|119425|119325|119396.4|119296.4|135
1642388400000|2022-01-17 03:00:00|119423.5|119323.5|119414.6|119314.6|119438|119338|119414.6|119314.6|44
1642388700000|2022-01-17 03:05:00|119414.1|119314.1|119421.3|119321.3|119428.4|119328.4|119413.6|119313.6|93
1642389000000|2022-01-17 03:10:00|119418.3|119318.3|119398|119298|119424.1|119324.1|119396.4|119296.4|108
1642389300000|2022-01-17 03:15:00|119400.4|119300.4|119422.1|119322.1|119422.1|119322.1|119394.5|119294.5|107
1642389600000|2022-01-17 03:20:00|119421.5|119321.5|119444.1|119344.1|119453.5|119353.5|119415.1|119315.1|109
1642389900000|2022-01-17 03:25:00|119443.6|119343.6|119418.7|119318.7|119469|119369|119418.7|119318.7|107
1642390200000|2022-01-17 03:30:00|119417.7|119317.7|119423.5|119323.5|119428.2|119328.2|119399.2|119299.2|156
1642390500000|2022-01-17 03:35:00|119424|119324|119397.5|119297.5|119424.5|119324.5|119388.5|119288.5|99
1642390800000|2022-01-17 03:40:00|119397|119297|119407.5|119307.5|119408.5|119308.5|119397|119297|36
1642391100000|2022-01-17 03:45:00|119406|119306|119377.5|119277.5|119406|119306|119377.5|119277.5|83
1642391400000|2022-01-17 03:50:00|119378.5|119278.5|119375|119275|119385|119285|119362|119262|68
1642391700000|2022-01-17 03:55:00|119374.6|119274.6|119387|119287|119390.1|119290.1|119355|119255|54
1642392000000|2022-01-17 04:00:00|119391.1|119291.1|119398.1|119298.1|119402.1|119302.1|119386.5|119286.5|54
1642392300000|2022-01-17 04:05:00|119398.6|119298.6|119398.9|119298.9|119399.4|119299.4|119395|119295|22
1642392600000|2022-01-17 04:10:00|119399.4|119299.4|119393.5|119293.5|119408.9|119308.9|119393.5|119293.5|33
1642392900000|2022-01-17 04:15:00|119398.1|119298.1|119369|119269|119399.4|119299.4|119359.5|119259.5|77
1642393200000|2022-01-17 04:20:00|119368.7|119268.7|119347.1|119247.1|119370|119270|119332.1|119232.1|144
1642393500000|2022-01-17 04:25:00|119347.6|119247.6|119385.5|119285.5|119390|119290|119345.1|119245.1|119
1642393800000|2022-01-17 04:30:00|119387.1|119287.1|119401.2|119301.2|119409.6|119309.6|119384.1|119284.1|98
1642394100000|2022-01-17 04:35:00|119405|119305|119390.4|119290.4|119405|119305|119389.4|119289.4|86
1642394400000|2022-01-17 04:40:00|119391|119291|119370.5|119270.5|119391|119291|119368|119268|104
1642394700000|2022-01-17 04:45:00|119370|119270|119380.5|119280.5|119384.5|119284.5|119365.5|119265.5|68
1642395000000|2022-01-17 04:50:00|119381|119281|119412.5|119312.5|119419.4|119319.4|119380.5|119280.5|71
1642395300000|2022-01-17 04:55:00|119404.5|119304.5|119412.5|119312.5|119418.1|119318.1|119385.1|119285.1|71
1642395600000|2022-01-17 05:00:00|119408.1|119308.1|119392.5|119292.5|119417.1|119317.1|119388.6|119288.6|68
1642395900000|2022-01-17 05:05:00|119386.1|119286.1|119412.5|119312.5|119413.5|119313.5|119383.5|119283.5|58
1642396200000|2022-01-17 05:10:00|119413.5|119313.5|119401.1|119301.1|119425.5|119325.5|119393.5|119293.5|69
1642396500000|2022-01-17 05:15:00|119393.5|119293.5|119401.1|119301.1|119410.9|119310.9|119392.5|119292.5|132
1642396800000|2022-01-17 05:20:00|119403.5|119303.5|119395.5|119295.5|119411.1|119311.1|119395|119295|85
1642397100000|2022-01-17 05:25:00|119398.4|119298.4|119362.9|119262.9|119398.4|119298.4|119348.9|119248.9|154
1642397400000|2022-01-17 05:30:00|119363.4|119263.4|119399.9|119299.9|119403.4|119303.4|119355.9|119255.9|170
1642397700000|2022-01-17 05:35:00|119399.4|119299.4|119432.6|119332.6|119435.1|119335.1|119396.4|119296.4|218
1642398000000|2022-01-17 05:40:00|119433|119333|119424.9|119324.9|119441.4|119341.4|119414.1|119314.1|177
1642398300000|2022-01-17 05:45:00|119424.5|119324.5|119413.5|119313.5|119432.5|119332.5|119392.1|119292.1|99
1642398600000|2022-01-17 05:50:00|119415.5|119315.5|119375|119275|119415.5|119315.5|119363.5|119263.5|242
1642398900000|2022-01-17 05:55:00|119372.9|119272.9|119356|119256|119383.9|119283.9|119342.5|119242.5|196
1642399200000|2022-01-17 06:00:00|119353.5|119253.5|119396.5|119296.5|119396.5|119296.5|119353.5|119253.5|211
1642399500000|2022-01-17 06:05:00|119395.9|119295.9|119388.1|119288.1|119396.9|119296.9|119357.1|119257.1|155
1642399800000|2022-01-17 06:10:00|119387.1|119287.1|119410.5|119310.5|119410.5|119310.5|119379.9|119279.9|55
1642400100000|2022-01-17 06:15:00|119408.1|119308.1|119411.1|119311.1|119429.5|119329.5|119402.4|119302.4|148
1642400400000|2022-01-17 06:20:00|119404.4|119304.4|119431.1|119331.1|119443.7|119343.7|119399.5|119299.5|101
1642400700000|2022-01-17 06:25:00|119429.1|119329.1|119420.6|119320.6|119444.5|119344.5|119412.1|119312.1|162
1642401000000|2022-01-17 06:30:00|119415.9|119315.9|119395|119295|119415.9|119315.9|119387.5|119287.5|159
1642401300000|2022-01-17 06:35:00|119395.5|119295.5|119445.5|119345.5|119445.5|119345.5|119395.5|119295.5|79
1642401600000|2022-01-17 06:40:00|119446|119346|119444.5|119344.5|119447.8|119347.8|119438.5|119338.5|35
1642401900000|2022-01-17 06:45:00|119439.6|119339.6|119443.5|119343.5|119445|119345|119434.5|119334.5|13
1642402200000|2022-01-17 06:50:00|119453.1|119353.1|119499.6|119399.6|119512|119412|119453.1|119353.1|99
1642402500000|2022-01-17 06:55:00|119501.4|119401.4|119521|119421|119526|119426|119491.4|119391.4|140
1642402800000|2022-01-17 07:00:00|119520.5|119420.5|119496.1|119396.1|119520.5|119420.5|119483.9|119383.9|94
1642403100000|2022-01-17 07:05:00|119496.6|119396.6|119424.4|119324.4|119496.6|119396.6|119422.5|119322.5|195
1642403400000|2022-01-17 07:10:00|119423.4|119323.4|119451.4|119351.4|119454.9|119354.9|119415.9|119315.9|103
1642403700000|2022-01-17 07:15:00|119452.4|119352.4|119486.9|119386.9|119498|119398|119450.4|119350.4|246
1642404000000|2022-01-17 07:20:00|119486.4|119386.4|119458|119358|119486.4|119386.4|119449.2|119349.2|135
1642404300000|2022-01-17 07:25:00|119459.1|119359.1|119444.9|119344.9|119461.1|119361.1|119443.4|119343.4|159
1642404600000|2022-01-17 07:30:00|119445.1|119345.1|119413.6|119313.6|119451.1|119351.1|119409.6|119309.6|211
1642404900000|2022-01-17 07:35:00|119414.1|119314.1|119402.3|119302.3|119414.5|119314.5|119387.5|119287.5|252
1642405200000|2022-01-17 07:40:00|119401.7|119301.7|119388|119288|119407.7|119307.7|119384.5|119284.5|128
1642405500000|2022-01-17 07:45:00|119385|119285|119387.9|119287.9|119399.5|119299.5|119385|119285|166
1642405800000|2022-01-17 07:50:00|119388.4|119288.4|119444.5|119344.5|119445.5|119345.5|119385|119285|127
1642406100000|2022-01-17 07:55:00|119436.5|119336.5|119375|119275|119436.5|119336.5|119365|119265|130
1642406400000|2022-01-17 08:00:00|119375.4|119275.4|119421.9|119321.9|119422.9|119322.9|119373|119273|100
1642406700000|2022-01-17 08:05:00|119422.5|119322.5|119469|119369|119484|119384|119419.5|119319.5|192
1642407000000|2022-01-17 08:10:00|119460.1|119360.1|119449|119349|119463.1|119363.1|119448.1|119348.1|37
1642407300000|2022-01-17 08:15:00|119448.4|119348.4|119391.5|119291.5|119449.4|119349.4|119385|119285|133
1642407600000|2022-01-17 08:20:00|119387.9|119287.9|119460.5|119360.5|119465|119365|119380.2|119280.2|173
1642407900000|2022-01-17 08:25:00|119462.1|119362.1|119446.9|119346.9|119469.6|119369.6|119431.6|119331.6|103
1642408200000|2022-01-17 08:30:00|119446.5|119346.5|119433.7|119333.7|119456.8|119356.8|119429.9|119329.9|173
1642408500000|2022-01-17 08:35:00|119433.3|119333.3|119371|119271|119434.2|119334.2|119371|119271|146
1642408800000|2022-01-17 08:40:00|119371.5|119271.5|119342|119242|119373|119273|119339|119239|65
1642409100000|2022-01-17 08:45:00|119341.5|119241.5|119357|119257|119357|119257|119337.7|119237.7|180
1642409400000|2022-01-17 08:50:00|119360.5|119260.5|119338.5|119238.5|119368.9|119268.9|119309.4|119137|135
1642409700000|2022-01-17 08:55:00|119340|119240|119380|119280|119421.1|119280|119326.8|119210.5|113
1642410000000|2022-01-17 09:00:00|119373.4|119273.4|119362.1|119262.1|119377|119277|119357.6|119257.6|20
1642410300000|2022-01-17 09:05:00|119351|119251|119340.4|119240.4|119352.6|119252.6|119329.1|119229.1|23
1642410600000|2022-01-17 09:10:00|119330.1|119230.1|119261.8|119161.8|119330.1|119230.1|119261.3|119161.3|28
1642410900000|2022-01-17 09:15:00|119261.9|119161.9|119295.6|119195.6|119301.9|119201.9|119258.9|119158.9|55
1642411200000|2022-01-17 09:20:00|119295.1|119195.1|119299.4|119199.4|119317|119217|119292.1|119192.1|22
1642411800000|2022-01-17 09:30:00|119298.6|119198.6|119237.4|119037.4|119298.6|119198.6|119222.5|119022.5|35
1642412100000|2022-01-17 09:35:00|119237.3|119037.3|119234.5|119134.5|119297.5|119164|119228|119037.3|37
1642412400000|2022-01-17 09:40:00|119233.1|119133.1|119270|119170|119270|119170|119229|119129|15
1642412700000|2022-01-17 09:45:00|119269.9|119169.9|119268.5|119168.5|119270.4|119170.4|119268.5|119168.5|4
1642413000000|2022-01-17 09:50:00|119260.5|119160.5|119272.6|119172.6|119272.6|119172.6|119259|119159|13
1642413300000|2022-01-17 09:55:00|119271|119171|119299.7|119199.7|119309.2|119209.2|119268.5|119168.5|31
1642413600000|2022-01-17 10:00:00|119299.2|119199.2|119296.5|119196.5|119299.2|119199.2|119294|119194|3
1642413900000|2022-01-17 10:05:00|119291.6|119191.6|119298.9|119198.9|119299.9|119199.9|119262.1|119162.1|30
1642414200000|2022-01-17 10:10:00|119298.7|119198.7|119292.5|119192.5|119298.9|119198.9|119292.5|119192.5|3
1642414500000|2022-01-17 10:15:00|119298.9|119198.9|119286|119186|119298.9|119198.9|119280.5|119180.5|19
1642414800000|2022-01-17 10:20:00|119285.5|119185.5|119285|119185|119285.5|119185.5|119279.5|119179.5|10
1642415100000|2022-01-17 10:25:00|119280|119180|119286|119186|119286|119186|119279|119179|6
1642415400000|2022-01-17 10:30:00|119286.5|119186.5|119337|119237|119337.5|119237.5|119283.8|119183.8|22
1642415700000|2022-01-17 10:35:00|119336.5|119236.5|119338.1|119238.1|119338.1|119238.1|119336.5|119236.5|2
1642416000000|2022-01-17 10:40:00|119337.6|119237.6|119338.1|119238.1|119338.1|119238.1|119337.6|119237.6|2
1642416600000|2022-01-17 10:50:00|119326.5|119226.5|119291.5|119191.5|119326.5|119226.5|119287.5|119187.5|20
1642416900000|2022-01-17 10:55:00|119291.3|119191.3|119326.1|119226.1|119326.1|119226.1|119289.1|119189.1|16
1642417200000|2022-01-17 11:00:00|119326|119226|119326|119226|119326|119226|119326|119226|1
1642417500000|2022-01-17 11:05:00|119308|119208|119310|119210|119314|119214|119300|119200|37
1642417800000|2022-01-17 11:10:00|119316.5|119216.5|119320.6|119220.6|119321.5|119221.5|119316.5|119216.5|7
1642418100000|2022-01-17 11:15:00|119320.1|119220.1|119323.4|119223.4|119323.4|119223.4|119320|119220|3
1642418400000|2022-01-17 11:20:00|119308|119208|119274.4|119174.4|119308|119208|119272.8|119172.8|12
1642418700000|2022-01-17 11:25:00|119276|119176|119283|119183|119297.4|119197.4|119276|119176|8
1642419000000|2022-01-17 11:30:00|119283.4|119183.4|119310.5|119210.5|119310.5|119210.5|119283.4|119183.4|13
1642419300000|2022-01-17 11:35:00|119310.8|119210.8|119311.3|119211.3|119311.3|119211.3|119310.8|119210.8|2
1642419600000|2022-01-17 11:40:00|119333.2|119233.2|119430.6|119230.6|119430.6|119288.5|119333.2|119194|5
1642419900000|2022-01-17 11:45:00|119389.6|119289.6|119353.5|119253.5|119440.1|119289.6|119341.5|119206.2|18
1642420200000|2022-01-17 11:50:00|119353|119253|119349.7|119249.7|119353.2|119253.2|119345.6|119245.6|22
1642420500000|2022-01-17 11:55:00|119345.5|119245.5|119350.5|119250.5|119354|119254|119345.5|119245.5|9
1642420800000|2022-01-17 12:00:00|119347.3|119247.3|119345.5|119245.5|119349.5|119249.5|119345.5|119245.5|4
1642421100000|2022-01-17 12:05:00|119346|119246|119341.5|119241.5|119347|119247|119341.5|119241.5|11
1642421400000|2022-01-17 12:10:00|119346|119246|119346.3|119246.3|119348|119248|119341.5|119241.5|10
1642421700000|2022-01-17 12:15:00|119349.5|119249.5|119346.3|119246.3|119349.5|119249.5|119346.3|119246.3|2
1642422000000|2022-01-17 12:20:00|119337.5|119237.5|119345.5|119245.5|119346.3|119246.3|119335.5|119235.5|11
1642422300000|2022-01-17 12:25:00|119346.3|119246.3|119350.8|119250.8|119351|119251|119346.3|119246.3|6
1642422600000|2022-01-17 12:30:00|119348|119248|119371.7|119271.7|119372.2|119272.2|119346.3|119246.3|14
1642422900000|2022-01-17 12:35:00|119368.3|119268.3|119368.3|119268.3|119368.3|119268.3|119368.3|119268.3|1
1642423200000|2022-01-17 12:40:00|119368|119268|119383.4|119283.4|119389.8|119289.8|119368|119268|26
1642423500000|2022-01-17 12:45:00|119381.4|119281.4|119381.9|119281.9|119382.4|119282.4|119364.5|119264.5|35
1642423800000|2022-01-17 12:50:00|119381.4|119281.4|119398.5|119298.5|119398.5|119298.5|119380.9|119280.9|8
1642424100000|2022-01-17 12:55:00|119399|119299|119429.5|119329.5|119431.5|119331.5|119399|119299|26
1642424400000|2022-01-17 13:00:00|119430.5|119330.5|119427.6|119327.6|119484.8|119335.6|119427.6|119282|36
1642424700000|2022-01-17 13:05:00|119428.1|119328.1|119428.1|119328.1|119428.1|119328.1|119428.1|119328.1|1
1642425000000|2022-01-17 13:10:00|119478.6|119278.6|119472.8|119272.8|119478.6|119278.6|119467.6|119267.6|8
1642425300000|2022-01-17 13:15:00|119473.8|119273.8|119481.1|119281.1|119486.1|119286.1|119471.8|119271.8|33
1642425600000|2022-01-17 13:20:00|119480.8|119280.8|119432.3|119332.3|119481.8|119337.3|119431.8|119280.6|9
1642425900000|2022-01-17 13:25:00|119444.6|119344.6|119445.5|119345.5|119452.5|119352.5|119433.4|119333.4|37
1642426200000|2022-01-17 13:30:00|119446|119346|119445|119345|119454.5|119354.5|119445|119345|16
1642426500000|2022-01-17 13:35:00|119445.5|119345.5|119482.5|119382.5|119482.5|119382.5|119445.5|119345.5|41
1642426800000|2022-01-17 13:40:00|119482|119382|119477.2|119377.2|119482|119382|119474.2|119374.2|11
1642427100000|2022-01-17 13:45:00|119525.7|119325.7|119525.7|119325.7|119525.7|119325.7|119525.7|119325.7|1
1642427400000|2022-01-17 13:50:00|119525.5|119325.5|119525.5|119325.5|119525.5|119381.7|119481.7|119325.5|3
1642427700000|2022-01-17 13:55:00|119528.5|119328.5|119426|119326|119529.5|119374.1|119426|119326|36
1642428000000|2022-01-17 14:00:00|119425.7|119325.7|119452|119352|119452.5|119352.5|119401|119301|26
1642428300000|2022-01-17 14:05:00|119452.5|119352.5|119507.7|119307.7|119507.7|119352.5|119446.8|119301.7|9
1642428600000|2022-01-17 14:10:00|119440.1|119340.1|119432.5|119332.5|119440.1|119340.1|119417|119317|12
1642428900000|2022-01-17 14:15:00|119439|119339|119500.8|119300.8|119528.1|119379.2|119439|119299.2|45
1642429200000|2022-01-17 14:20:00|119433.3|119333.3|119429.5|119329.5|119433.3|119333.3|119429.5|119329.5|4
1642429500000|2022-01-17 14:25:00|119429.2|119329.2|119433.1|119333.1|119433.1|119333.1|119428.5|119328.5|5
1642429800000|2022-01-17 14:30:00|119438.5|119338.5|119429.3|119329.3|119439|119339|119429|119329|11
1642430100000|2022-01-17 14:35:00|119428.8|119328.8|119433.3|119333.3|119433.3|119333.3|119428.5|119328.5|8
1642430400000|2022-01-17 14:40:00|119433|119333|119422.5|119322.5|119433|119333|119405|119305|21
1642430700000|2022-01-17 14:45:00|119426.8|119326.8|119362.2|119262.2|119432.1|119332.1|119361|119261|22
1642431000000|2022-01-17 14:50:00|119373.6|119273.6|119388|119288|119388|119288|119371.7|119271.7|15
1642431300000|2022-01-17 14:55:00|119386.4|119286.4|119390.7|119290.7|119390.7|119290.7|119386.4|119286.4|6
1642431600000|2022-01-17 15:00:00|119399.5|119299.5|119390.2|119290.2|119415.5|119315.5|119390|119290|13
1642431900000|2022-01-17 15:05:00|119391.4|119291.4|119390.7|119290.7|119395.1|119295.1|119387.5|119287.5|19
1642432200000|2022-01-17 15:10:00|119391.2|119291.2|119380.3|119280.3|119391.2|119291.2|119380.3|119280.3|11
1642432500000|2022-01-17 15:15:00|119376|119276|119383|119283|119383|119283|119373.6|119273.6|11
1642432800000|2022-01-17 15:20:00|119382.5|119282.5|119395.6|119295.6|119397.5|119297.5|119382.5|119282.5|9
1642433100000|2022-01-17 15:25:00|119397.5|119297.5|119418.1|119318.1|119427|119327|119395|119295|35
1642433400000|2022-01-17 15:30:00|119418|119318|119390|119290|119418.8|119318.8|119390|119290|20
1642433700000|2022-01-17 15:35:00|119391.5|119291.5|119403.7|119303.7|119403.7|119303.7|119391.5|119291.5|14
1642434000000|2022-01-17 15:40:00|119401.6|119301.6|119400.1|119300.1|119401.6|119301.6|119400.1|119300.1|6
1642434300000|2022-01-17 15:45:00|119399.7|119299.7|119386.2|119286.2|119399.7|119299.7|119379.3|119279.3|17
1642434600000|2022-01-17 15:50:00|119391.3|119291.3|119368.3|119268.3|119397.5|119297.5|119368.3|119268.3|18
1642434900000|2022-01-17 15:55:00|119373.5|119273.5|119354|119254|119417.7|119275.5|119339.4|119177.8|66
1642435200000|2022-01-17 16:00:00|119355.5|119255.5|119340|119240|119355.5|119255.5|119335.1|119235.1|15
1642435500000|2022-01-17 16:05:00|119340.4|119240.4|119373.8|119173.8|119397.3|119246.5|119308.5|119169.7|34
1642435800000|2022-01-17 16:10:00|119373.3|119173.3|119370.8|119170.8|119373.3|119173.3|119370.8|119170.8|6
1642436100000|2022-01-17 16:15:00|119370.5|119170.5|119320.1|119220.1|119370.5|119228.5|119320.1|119166.5|8
1642436400000|2022-01-17 16:20:00|119315.1|119215.1|119291|119191|119321|119221|119291|119191|34
1642436700000|2022-01-17 16:25:00|119294.8|119194.8|119295.1|119195.1|119295.1|119195.1|119290.5|119190.5|6
1642437000000|2022-01-17 16:30:00|119294|119194|119295.1|119195.1|119305.1|119205.1|119294|119194|7
1642437300000|2022-01-17 16:35:00|119286.9|119186.9|119284.8|119184.8|119286.9|119186.9|119284.3|119184.3|4
1642437600000|2022-01-17 16:40:00|119285.1|119185.1|119290|119190|119290.1|119190.1|119285.1|119185.1|5
1642438800000|2022-01-17 17:00:00|119295.1|119195.1|119270|119170|119295.1|119195.1|119270|119170|6
1642439100000|2022-01-17 17:05:00|119275.4|119175.4|119235.1|119135.1|119275.4|119175.4|119235.1|119135.1|9
1642439400000|2022-01-17 17:10:00|119230|119130|119297.5|119097.5|119312.7|119160.8|119230|119097.5|20
1642439700000|2022-01-17 17:15:00|119304.7|119104.7|119305.1|119105.1|119310.7|119110.7|119304.7|119104.7|3
1642440000000|2022-01-17 17:20:00|119241.1|119141.1|119235.1|119135.1|119241.1|119141.1|119235.1|119135.1|3
1642440300000|2022-01-17 17:25:00|119237.5|119137.5|119241|119141|119241|119141|119237.5|119137.5|2
1642440600000|2022-01-17 17:30:00|119241.5|119141.5|119236.5|119136.5|119241.5|119141.5|119236|119136|6
1642442700000|2022-01-17 18:05:00|119237.8|119137.8|119240|119140|119250|119150|119237.8|119137.8|5
1642443000000|2022-01-17 18:10:00|119249.9|119149.9|119319.5|119119.5|119319.5|119172|119245.1|119119.5|53
1642445400000|2022-01-17 18:50:00|119332.1|119132.1|119334.4|119134.4|119334.4|119134.4|119332.1|119132.1|5
1642446000000|2022-01-17 19:00:00|119304.6|119104.6|119311|119111|119311|119111|119304.6|119104.6|16
1642446300000|2022-01-17 19:05:00|119311.5|119111.5|119320.1|119120.1|119320.1|119120.1|119311.5|119111.5|4
1642448400000|2022-01-17 19:40:00|119320|119120|119320|119120|119320|119120|119320|119120|1
1642448700000|2022-01-17 19:45:00|119320.1|119120.1|119320.1|119120.1|119320.1|119120.1|119320.1|119120.1|1
1642464000000|2022-01-18 00:00:00|119330.8|119049.3|119210|119010|119330.8|119102.5|119155|118993.1|139
1642464300000|2022-01-18 00:05:00|119250|119050|119152|119052|119250.1|119086.6|119137.4|119037.4|303
1642464600000|2022-01-18 00:10:00|119153|119053|119212|119112|119215|119115|119152|119052|268
1642464900000|2022-01-18 00:15:00|119212.5|119112.5|119116.7|119016.7|119217|119117|119110.5|119010.5|305
1642465200000|2022-01-18 00:20:00|119117|119017|119099.5|118999.5|119117.4|119017.4|119078|118978|209
1642465500000|2022-01-18 00:25:00|119100.5|119000.5|119032|118932|119105|119005|119011.5|118911.5|267
1642465800000|2022-01-18 00:30:00|119034.5|118934.5|119002.5|118902.5|119048.5|118948.5|119000|118900|189
1642466100000|2022-01-18 00:35:00|119003.5|118903.5|119013|118913|119039|118939|119003.5|118903.5|168
1642466400000|2022-01-18 00:40:00|119010|118910|119022|118922|119023.4|118923.4|118985|118885|187
1642466700000|2022-01-18 00:45:00|119021.5|118921.5|119009.4|118909.4|119041|118941|119001|118901|203
1642467000000|2022-01-18 00:50:00|119003.5|118903.5|118955|118855|119003.5|118903.5|118955|118855|144
1642467300000|2022-01-18 00:55:00|118956.9|118856.9|118954.6|118854.6|118969|118869|118943.1|118843.1|214
1642467600000|2022-01-18 01:00:00|118953.6|118853.6|118918.5|118818.5|118960.1|118860.1|118916.1|118816.1|213
1642467900000|2022-01-18 01:05:00|118918.4|118818.4|118965|118865|118977.9|118877.9|118918.4|118818.4|280
1642468200000|2022-01-18 01:10:00|118957.9|118857.9|118948|118848|118980.1|118880.1|118946.5|118846.5|176
1642468500000|2022-01-18 01:15:00|118949|118849|118968|118868|118968.5|118868.5|118942.5|118842.5|184
1642468800000|2022-01-18 01:20:00|118968.5|118868.5|118895.1|118795.1|118970.5|118870.5|118885.4|118785.4|105
1642469100000|2022-01-18 01:25:00|118892.5|118792.5|118939.4|118839.4|118945.1|118845.1|118888.5|118788.5|197
1642469400000|2022-01-18 01:30:00|118939.1|118839.1|118889.9|118789.9|118953.1|118853.1|118889.9|118789.9|311
1642469700000|2022-01-18 01:35:00|118891.5|118791.5|118841.5|118741.5|118891.5|118791.5|118808|118708|407
1642470000000|2022-01-18 01:40:00|118841.6|118741.6|118757.5|118657.5|118847.1|118747.1|118755.9|118655.9|341
1642470300000|2022-01-18 01:45:00|118755|118655|118827.9|118727.9|118840.7|118740.7|118750.2|118650.2|318
1642470600000|2022-01-18 01:50:00|118825.9|118725.9|118830.7|118730.7|118846.1|118746.1|118814.9|118714.9|208
1642470900000|2022-01-18 01:55:00|118830|118730|118862|118762|118862|118762|118820.7|118720.7|220
1642471200000|2022-01-18 02:00:00|118862.9|118762.9|118928.9|118828.9|118934.3|118834.3|118848.4|118748.4|301
1642471500000|2022-01-18 02:05:00|118929.9|118829.9|118897|118797|118945.5|118845.5|118897|118797|206
1642471800000|2022-01-18 02:10:00|118895|118795|118909.5|118809.5|118910|118810|118872.5|118772.5|100
1642472100000|2022-01-18 02:15:00|118909|118809|118923.5|118823.5|118930.7|118830.7|118889.6|118789.6|142
1642472400000|2022-01-18 02:20:00|118921.5|118821.5|118909.1|118809.1|118925|118825|118873.4|118773.4|193
1642472700000|2022-01-18 02:25:00|118908.5|118808.5|118911.5|118811.5|118945|118845|118902|118802|183
1642473000000|2022-01-18 02:30:00|118912.1|118812.1|118955|118855|119011|118911|118912.1|118812.1|277
1642473300000|2022-01-18 02:35:00|118958.1|118858.1|118938.1|118838.1|118958.1|118858.1|118926.4|118826.4|190
1642473600000|2022-01-18 02:40:00|118936.5|118836.5|118910.9|118810.9|118942.5|118842.5|118891.1|118791.1|182
1642473900000|2022-01-18 02:45:00|118910.4|118810.4|118904.1|118804.1|118941.4|118841.4|118891|118791|246
1642474200000|2022-01-18 02:50:00|118903.5|118803.5|118919.5|118819.5|118936.5|118836.5|118898.1|118798.1|146
1642474500000|2022-01-18 02:55:00|118919.1|118819.1|118911.2|118811.2|118939.4|118839.4|118904.5|118804.5|271
1642474800000|2022-01-18 03:00:00|118911.5|118811.5|118926.5|118826.5|118931|118831|118910.1|118810.1|100
1642475100000|2022-01-18 03:05:00|118927.1|118827.1|118900.4|118800.4|118937.1|118837.1|118900.4|118800.4|94
1642475400000|2022-01-18 03:10:00|118902.5|118802.5|118896.1|118796.1|118931.6|118831.6|118889.4|118789.4|214
1642475700000|2022-01-18 03:15:00|118891|118791|118885.6|118785.6|118895|118795|118866.6|118766.6|160
1642476000000|2022-01-18 03:20:00|118885|118785|118890.5|118790.5|118901|118801|118876.9|118776.9|251
1642476300000|2022-01-18 03:25:00|118891.5|118791.5|118912|118812|118930|118830|118891.5|118791.5|256
1642476600000|2022-01-18 03:30:00|118912.5|118812.5|118946.1|118846.1|118949.3|118849.3|118903.5|118803.5|168
1642476900000|2022-01-18 03:35:00|118946.5|118846.5|119154.2|119054.2|119171.9|119071.9|118945|118845|444
1642477200000|2022-01-18 03:40:00|119148.9|119048.9|119269.5|119169.5|119300.5|119200.5|119146.4|119046.4|565
1642477500000|2022-01-18 03:45:00|119271.6|119171.6|119296.4|119196.4|119296.4|119196.4|119245|119145|328
1642477800000|2022-01-18 03:50:00|119294.5|119194.5|119397.2|119297.2|119407.2|119307.2|119289.4|119189.4|253
1642478100000|2022-01-18 03:55:00|119389.2|119289.2|119295|119195|119408.1|119308.1|119293.5|119193.5|325
1642478400000|2022-01-18 04:00:00|119296.1|119196.1|119224|119124|119300.1|119200.1|119224|119124|271
1642478700000|2022-01-18 04:05:00|119228.5|119128.5|119236.5|119136.5|119264.1|119164.1|119218|119118|202
1642479000000|2022-01-18 04:10:00|119237.5|119137.5|119259|119159|119264.1|119164.1|119223.1|119123.1|240
1642479300000|2022-01-18 04:15:00|119264.1|119164.1|119281.1|119181.1|119300.4|119200.4|119239.9|119139.9|251
1642479600000|2022-01-18 04:20:00|119281.4|119181.4|119235.6|119135.6|119312.1|119212.1|119234.3|119134.3|236
1642479900000|2022-01-18 04:25:00|119235.1|119135.1|119219|119119|119243.1|119143.1|119210|119110|189
1642480200000|2022-01-18 04:30:00|119222|119122|119204|119104|119222.5|119122.5|119178|119078|186
1642480500000|2022-01-18 04:35:00|119204.5|119104.5|119183.5|119083.5|119205|119105|119182.1|119082.1|150
1642480800000|2022-01-18 04:40:00|119181.1|119081.1|119138.4|119038.4|119182.5|119082.5|119135|119035|139
1642481100000|2022-01-18 04:45:00|119131.1|119031.1|119136.5|119036.5|119145.1|119045.1|119113.1|119013.1|120
1642481400000|2022-01-18 04:50:00|119133.1|119033.1|119067|118967|119136.5|119036.5|119064.5|118964.5|211
1642481700000|2022-01-18 04:55:00|119069.5|118969.5|119091.4|118991.4|119108|119008|119065|118965|172
1642482000000|2022-01-18 05:00:00|119093.5|118993.5|119125|119025|119125|119025|119080|118980|234
1642482300000|2022-01-18 05:05:00|119126.1|119026.1|119112.1|119012.1|119136.5|119036.5|119112.1|119012.1|88
1642482600000|2022-01-18 05:10:00|119114.1|119014.1|119095|118995|119114.1|119014.1|119080.5|118980.5|130
1642482900000|2022-01-18 05:15:00|119095.9|118995.9|119099.1|118999.1|119119.1|119019.1|119095|118995|123
1642483200000|2022-01-18 05:20:00|119102.5|119002.5|119082.5|118982.5|119102.5|119002.5|119058.1|118958.1|128
1642483500000|2022-01-18 05:25:00|119084.5|118984.5|119108.1|119008.1|119108.4|119008.4|119078|118978|175
1642483800000|2022-01-18 05:30:00|119105|119005|119116.5|119016.5|119180.4|119080.4|119101.5|119001.5|242
1642484100000|2022-01-18 05:35:00|119113.5|119013.5|119103.1|119003.1|119119.1|119019.1|119088.5|118988.5|137
1642484400000|2022-01-18 05:40:00|119102.5|119002.5|119138.4|119038.4|119145|119045|119102.5|119002.5|127
1642484700000|2022-01-18 05:45:00|119137.4|119037.4|119129.1|119029.1|119152.5|119052.5|119121.1|119021.1|175
1642485000000|2022-01-18 05:50:00|119131.1|119031.1|119077.5|118977.5|119137.5|119037.5|119070|118970|141
1642485300000|2022-01-18 05:55:00|119077.9|118977.9|119140.6|119040.6|119143.5|119043.5|119077.9|118977.9|155
1642485600000|2022-01-18 06:00:00|119140.1|119040.1|119182.5|119082.5|119193.1|119093.1|119118.4|119018.4|303
1642485900000|2022-01-18 06:05:00|119180.7|119080.7|119168|119068|119208.4|119108.4|119144.5|119044.5|195
1642486200000|2022-01-18 06:10:00|119167.4|119067.4|119150.5|119050.5|119182.6|119082.6|119141.4|119041.4|191
1642486500000|2022-01-18 06:15:00|119144.4|119044.4|119147.6|119047.6|119148.7|119048.7|119106.1|119006.1|251
1642486800000|2022-01-18 06:20:00|119148.6|119048.6|119130.5|119030.5|119170.5|119070.5|119130.5|119030.5|141
1642487100000|2022-01-18 06:25:00|119130.4|119030.4|119172.8|119072.8|119172.8|119072.8|119111.5|119011.5|148
1642487400000|2022-01-18 06:30:00|119174.3|119074.3|119171.5|119071.5|119200|119100|119165.2|119065.2|135
1642487700000|2022-01-18 06:35:00|119168|119068|119192.9|119092.9|119193.5|119093.5|119167.8|119067.8|40
1642488000000|2022-01-18 06:40:00|119200|119100|119215|119115|119278.5|119136.5|119200|119074.5|54
1642488300000|2022-01-18 06:45:00|119214|119114|119207.4|119107.4|119221.8|119121.8|119207.4|119107.4|30
1642488600000|2022-01-18 06:50:00|119204|119104|119177.6|119077.6|119216.5|119116.5|119173.4|119073.4|55
1642488900000|2022-01-18 06:55:00|119177.1|119077.1|119154|119054|119218.4|119118.4|119149.5|119004.1|108
1642489200000|2022-01-18 07:00:00|119153.5|119053.5|119166.6|119066.6|119203.1|119097.5|119143.5|118997|64
1642489500000|2022-01-18 07:05:00|119167.1|119067.1|119190.6|119090.6|119195|119095|119157.1|119057.1|28
1642489800000|2022-01-18 07:10:00|119191.1|119091.1|119243|119143|119243.9|119143.9|119173.4|119073.4|76
1642490100000|2022-01-18 07:15:00|119247|119147|119308.9|119208.9|119327.1|119227.1|119240.5|119140.5|126
1642490400000|2022-01-18 07:20:00|119316.5|119216.5|119324.9|119224.9|119435|119297.5|119308.9|119178|81
1642490700000|2022-01-18 07:25:00|119322.5|119222.5|119319.5|119219.5|119324.5|119224.5|119300|119200|43
1642491000000|2022-01-18 07:30:00|119321|119221|119360|119160|119409|119280|119309.7|119160|81
1642491300000|2022-01-18 07:35:00|119367.1|119167.1|119208.1|119108.1|119367.1|119218|119199.9|119055.4|98
1642491600000|2022-01-18 07:40:00|119213|119113|119232.7|119132.7|119232.7|119132.7|119210.7|119110.7|30
1642491900000|2022-01-18 07:45:00|119233.5|119133.5|119247.1|119147.1|119252.7|119152.7|119233.1|119133.1|25
1642492200000|2022-01-18 07:50:00|119246.9|119146.9|119182.7|119082.7|119252.9|119146.9|119181.5|119045|60
1642492500000|2022-01-18 07:55:00|119184.3|119084.3|119199|119099|119234.7|119134.7|119180|119080|50
1642492800000|2022-01-18 08:00:00|119199.5|119099.5|119130.5|119030.5|119241.5|119105.5|119122.5|119022.5|149
1642493100000|2022-01-18 08:05:00|119128.5|119028.5|119160.5|119060.5|119160.5|119060.5|119128.5|119028.5|9
1642493400000|2022-01-18 08:10:00|119159.5|119059.5|119196.7|119096.7|119207.5|119107.5|119159.5|119059.5|126
1642493700000|2022-01-18 08:15:00|119197.7|119097.7|119214.7|119114.7|119267|119122.9|119193.5|119048|93
1642494000000|2022-01-18 08:20:00|119209.9|119109.9|119218.3|119118.3|119262|119124.3|119174|119029|219
1642494300000|2022-01-18 08:25:00|119220.1|119120.1|119187.7|119087.7|119270|119127.5|119181|119055.4|151
1642494600000|2022-01-18 08:30:00|119187.5|119087.5|119180|119080|119257.5|119109|119180|119051.5|132
1642494900000|2022-01-18 08:35:00|119183|119083|119165.5|119065.5|119193.5|119093.5|119152.1|119052.1|84
1642495200000|2022-01-18 08:40:00|119165|119065|119179.4|119079.4|119246|119086|119132.9|119029.1|117
1642495500000|2022-01-18 08:45:00|119174.5|119074.5|119263.7|119063.7|119263.9|119127.6|119170|119061.1|122
1642495800000|2022-01-18 08:50:00|119263.4|119063.4|119255|119155|119265.5|119165.5|119206|119063.2|108
1642496100000|2022-01-18 08:55:00|119253.4|119153.4|119251|119151|119264.6|119164.6|119247|119147|46
1642496400000|2022-01-18 09:00:00|119258.9|119158.9|119250.2|119150.2|119266.2|119166.2|119244.7|119144.7|42
1642496700000|2022-01-18 09:05:00|119254.9|119154.9|119262.9|119162.9|119262.9|119162.9|119251.6|119151.6|13
1642497000000|2022-01-18 09:10:00|119262.6|119162.6|119319.6|119119.6|119325.7|119182.7|119257.6|119108.6|40
1642497300000|2022-01-18 09:15:00|119320.1|119120.1|119326|119226|119332.1|119232.1|119285|119120.1|25
1642497600000|2022-01-18 09:20:00|119330.6|119230.6|119311.5|119211.5|119338.2|119238.2|119304.7|119204.7|68
1642497900000|2022-01-18 09:25:00|119311.7|119211.7|119304.1|119204.1|119312|119212|119304.1|119204.1|7
1642498200000|2022-01-18 09:30:00|119302.1|119202.1|119308.5|119208.5|119308.5|119208.5|119285|119185|23
1642498500000|2022-01-18 09:35:00|119305|119205|119370.9|119270.9|119370.9|119270.9|119304.5|119204.5|42
1642498800000|2022-01-18 09:40:00|119370.1|119270.1|119385.5|119285.5|119385.5|119285.5|119370|119270|6
1642499100000|2022-01-18 09:45:00|119382.5|119282.5|119399.1|119199.1|119414.6|119283|119347|119193.5|40
1642499400000|2022-01-18 09:50:00|119417.1|119217.1|119326.5|119226.5|119420.6|119229.1|119321|119176.6|33
1642499700000|2022-01-18 09:55:00|119329|119229|119324.8|119124.8|119348.3|119229.7|119283|119083|42
1642500000000|2022-01-18 10:00:00|119321.2|119121.2|119308.1|119108.1|119322.5|119122.5|119306.5|119106.5|8
1642500300000|2022-01-18 10:05:00|119307.5|119107.5|119323.5|119123.5|119325.5|119125.5|119307.5|119107.5|10
1642500600000|2022-01-18 10:10:00|119341.5|119141.5|119295.3|119195.3|119347|119202|119274.4|119129.9|28
1642500900000|2022-01-18 10:15:00|119296.8|119196.8|119362.5|119262.5|119363.8|119263.8|119295.5|119195.5|62
1642501200000|2022-01-18 10:20:00|119362|119262|119410.8|119310.8|119416.3|119316.3|119360.5|119260.5|55
1642501500000|2022-01-18 10:25:00|119411.5|119311.5|119412.2|119312.2|119413.4|119313.4|119396.4|119296.4|38
1642501800000|2022-01-18 10:30:00|119413.9|119313.9|119413.7|119313.7|119414.9|119314.9|119399.9|119299.9|41
1642502100000|2022-01-18 10:35:00|119412|119312|119413.7|119313.7|119414.2|119314.2|119409.3|119309.3|10
1642502400000|2022-01-18 10:40:00|119418.2|119318.2|119413.9|119313.9|119422.4|119322.4|119413.9|119313.9|10
1642502700000|2022-01-18 10:45:00|119413.4|119313.4|119413.4|119313.4|119413.4|119313.4|119411.4|119311.4|4
1642503000000|2022-01-18 10:50:00|119411.4|119311.4|119413.4|119313.4|119413.9|119313.9|119408.5|119308.5|9
1642503300000|2022-01-18 10:55:00|119411.3|119311.3|119361.9|119261.9|119411.3|119311.3|119361.9|119261.9|22
1642503600000|2022-01-18 11:00:00|119362.4|119262.4|119400.4|119200.4|119411.4|119294|119296|119114.9|121
1642503900000|2022-01-18 11:05:00|119424.4|119224.4|119375.2|119275.2|119432.5|119295.5|119371|119224.4|22
1642504200000|2022-01-18 11:10:00|119375|119275|119375|119275|119375|119275|119375|119275|1
1642504500000|2022-01-18 11:15:00|119375.1|119275.1|119375|119275|119375.1|119275.1|119375|119275|2
1642505100000|2022-01-18 11:25:00|119373.7|119273.7|119364.7|119264.7|119409.5|119273.7|119347.9|119147.9|27
1642505400000|2022-01-18 11:30:00|119365.2|119265.2|119366.7|119266.7|119366.7|119266.7|119364.5|119264.5|14
1642505700000|2022-01-18 11:35:00|119367.2|119267.2|119366|119266|119367.2|119267.2|119366|119266|8
1642506000000|2022-01-18 11:40:00|119365.5|119265.5|119359.7|119259.7|119367|119267|119355|119255|18
1642506300000|2022-01-18 11:45:00|119360.2|119260.2|119339.7|119239.7|119389|119263.2|119310.7|119149.5|49
1642506600000|2022-01-18 11:50:00|119340.7|119240.7|119375.4|119275.4|119376|119276|119339.7|119239.7|61
1642506900000|2022-01-18 11:55:00|119374.9|119274.9|119379.5|119279.5|119379.5|119279.5|119374.4|119274.4|7
1642507200000|2022-01-18 12:00:00|119377.9|119277.9|119374.5|119274.5|119377.9|119277.9|119374.5|119274.5|5
1642507800000|2022-01-18 12:10:00|119369.1|119269.1|119367.5|119267.5|119374.7|119274.7|119350|119250|14
1642508100000|2022-01-18 12:15:00|119365|119265|119347.5|119247.5|119365|119265|119347.5|119247.5|7
1642508400000|2022-01-18 12:20:00|119349.4|119249.4|119358.7|119258.7|119359.7|119259.7|119349.4|119249.4|9
1642508700000|2022-01-18 12:25:00|119358.9|119258.9|119351|119251|119358.9|119258.9|119346.5|119246.5|9
1642509000000|2022-01-18 12:30:00|119350|119250|119331|119231|119350|119250|119331|119231|10
1642509300000|2022-01-18 12:35:00|119325.1|119225.1|119332|119232|119349.4|119249.4|119322.9|119222.9|34
1642509600000|2022-01-18 12:40:00|119331.5|119231.5|119326.5|119226.5|119331.5|119231.5|119326.5|119226.5|5
1642509900000|2022-01-18 12:45:00|119324.6|119224.6|119305.5|119205.5|119324.6|119224.6|119291|119191|22
1642510200000|2022-01-18 12:50:00|119306.1|119206.1|119310.5|119210.5|119310.5|119210.5|119306.1|119206.1|3
1642510500000|2022-01-18 12:55:00|119311.5|119211.5|119292.4|119192.4|119326|119226|119292.4|119192.4|21
1642510800000|2022-01-18 13:00:00|119289.8|119189.8|119330.9|119230.9|119331|119231|119285|119185|23
1642511100000|2022-01-18 13:05:00|119330.6|119230.6|119325.9|119225.9|119330.6|119230.6|119325.9|119225.9|3
1642511400000|2022-01-18 13:10:00|119327.1|119227.1|119392.6|119292.6|119392.6|119292.6|119325.9|119225.9|22
1642511700000|2022-01-18 13:15:00|119384.5|119284.5|119403|119303|119404|119304|119384.5|119284.5|34
1642512000000|2022-01-18 13:20:00|119402.5|119302.5|119391.9|119291.9|119402.5|119302.5|119391.6|119291.6|19
1642512300000|2022-01-18 13:25:00|119392.4|119292.4|119448|119248|119448|119294.1|119392.4|119244|5
1642512600000|2022-01-18 13:30:00|119444.5|119244.5|119360|119260|119445.5|119282.4|119360|119242.2|18
1642512900000|2022-01-18 13:35:00|119354.9|119254.9|119315|119215|119354.9|119254.9|119305|119205|20
1642513200000|2022-01-18 13:40:00|119308.8|119208.8|119315|119215|119315|119215|119308.8|119208.8|2
1642513500000|2022-01-18 13:45:00|119314.9|119214.9|119304.3|119204.3|119314.9|119214.9|119304.3|119204.3|6
1642513800000|2022-01-18 13:50:00|119305|119205|119260|119160|119306.1|119205|119240|119106.1|31
1642514100000|2022-01-18 13:55:00|119264.4|119164.4|119263.4|119163.4|119275|119175|119263.4|119163.4|10
1642514400000|2022-01-18 14:00:00|119263.6|119163.6|119264.5|119164.5|119264.5|119164.5|119263.4|119163.4|3
1642514700000|2022-01-18 14:05:00|119263.4|119163.4|119285|119185|119285|119185|119260.6|119160.6|69
1642515000000|2022-01-18 14:10:00|119303.3|119203.3|119297.6|119197.6|119315.2|119215.2|119289|119189|19
1642515300000|2022-01-18 14:15:00|119297.1|119197.1|119325|119225|119394.5|119242.7|119297.1|119174.8|37
1642515600000|2022-01-18 14:20:00|119326.7|119226.7|119344|119244|119363.1|119263.1|119323.3|119223.3|22
1642515900000|2022-01-18 14:25:00|119396.1|119196.1|119390.6|119190.6|119396.1|119244.5|119336.8|119189.6|31
1642516200000|2022-01-18 14:30:00|119391.1|119191.1|119342.3|119242.3|119391.1|119248.2|119327.6|119179.8|23
1642516500000|2022-01-18 14:35:00|119341.8|119241.8|119345.9|119245.9|119374.4|119274.4|119341|119241|34
1642516800000|2022-01-18 14:40:00|119344.3|119244.3|119320.9|119220.9|119365.9|119265.9|119320.9|119220.9|26
1642517100000|2022-01-18 14:45:00|119322.9|119222.9|119356.3|119256.3|119371|119271|119320.9|119220.9|37
1642517400000|2022-01-18 14:50:00|119355.8|119255.8|119378|119278|119379.5|119279.5|119355.8|119255.8|26
1642517700000|2022-01-18 14:55:00|119378.3|119278.3|119366|119266|119379|119279|119336.5|119236.5|61
1642518000000|2022-01-18 15:00:00|119367|119267|119436.6|119336.6|119438|119338|119350|119250|93
1642518300000|2022-01-18 15:05:00|119435.1|119335.1|119384.1|119284.1|119446.3|119346.3|119379|119279|66
1642518600000|2022-01-18 15:10:00|119383.6|119283.6|119375.1|119275.1|119383.6|119283.6|119318.5|119218.5|35
1642518900000|2022-01-18 15:15:00|119383.5|119283.5|119400|119300|119410|119310|119373.8|119273.8|33
1642519200000|2022-01-18 15:20:00|119404|119304|119395.1|119295.1|119420.1|119320.1|119395.1|119295.1|16
1642519500000|2022-01-18 15:25:00|119390|119290|119359|119259|119390|119290|119325.1|119225.1|33
1642519800000|2022-01-18 15:30:00|119360.1|119260.1|119399.1|119199.1|119400.2|119270.1|119349.1|119199.1|24
1642520100000|2022-01-18 15:35:00|119400.1|119200.1|119383.8|119283.8|119434.2|119298|119352.8|119200.1|29
1642520400000|2022-01-18 15:40:00|119386.1|119286.1|119379.4|119279.4|119393.8|119293.8|119367.9|119267.9|25
1642520700000|2022-01-18 15:45:00|119378.9|119278.9|119401.5|119301.5|119401.5|119301.5|119378.9|119278.9|19
1642521000000|2022-01-18 15:50:00|119402|119302|119414|119314|119416.1|119316.1|119402|119302|16
1642521300000|2022-01-18 15:55:00|119415.5|119315.5|119417.5|119317.5|119420|119320|119410.1|119310.1|18
1642521600000|2022-01-18 16:00:00|119419.5|119319.5|119395|119295|119421|119321|119395|119295|23
1642521900000|2022-01-18 16:05:00|119392.5|119292.5|119410|119310|119415|119315|119392.5|119292.5|18
1642522200000|2022-01-18 16:10:00|119409.5|119309.5|119397.6|119297.6|119424.5|119324.5|119396.6|119296.6|13
1642522500000|2022-01-18 16:15:00|119396.6|119296.6|119423.6|119323.6|119423.6|119323.6|119388.6|119288.6|19
1642522800000|2022-01-18 16:20:00|119438.7|119338.7|119427|119327|119438.7|119338.7|119427|119327|10
1642523100000|2022-01-18 16:25:00|119429.4|119329.4|119417.8|119317.8|119431.9|119331.9|119417.8|119317.8|10
1642523400000|2022-01-18 16:30:00|119418.3|119318.3|119469|119269|119469|119318.8|119416|119264.7|5
1642523700000|2022-01-18 16:35:00|119468.3|119268.3|119421.5|119321.5|119468.3|119326.5|119408.1|119267.5|15
1642524000000|2022-01-18 16:40:00|119398|119298|119395|119295|119398|119298|119392.9|119292.9|4
1642524300000|2022-01-18 16:45:00|119387.5|119287.5|119402.1|119302.1|119407.8|119307.8|119374.5|119274.5|22
1642524600000|2022-01-18 16:50:00|119393.8|119293.8|119438.1|119238.1|119439.5|119293.8|119393.8|119236.7|7
1642524900000|2022-01-18 16:55:00|119440.1|119240.1|119426.4|119326.4|119442.8|119331.8|119413|119240.1|25
1642525200000|2022-01-18 17:00:00|119425.1|119325.1|119434.3|119334.3|119442.1|119342.1|119424.1|119324.1|13
1642525500000|2022-01-18 17:05:00|119434.8|119334.8|119434.8|119334.8|119445.8|119345.8|119434|119334|21
1642525800000|2022-01-18 17:10:00|119430.1|119330.1|119430.1|119330.1|119435.5|119335.5|119430.1|119330.1|9
1642526100000|2022-01-18 17:15:00|119445|119345|119460.5|119360.5|119464.5|119364.5|119442.4|119342.4|16
1642526400000|2022-01-18 17:20:00|119459.1|119359.1|119476.1|119376.1|119512.1|119376.1|119458.1|119309.1|10
1642526700000|2022-01-18 17:25:00|119476.5|119376.5|119515.1|119315.1|119520.1|119377.4|119473.1|119315.1|7
1642527000000|2022-01-18 17:30:00|119465|119365|119487.2|119387.2|119495.1|119395.1|119464|119364|15
1642527300000|2022-01-18 17:35:00|119486.7|119386.7|119464|119364|119486.7|119386.7|119464|119364|6
1642527600000|2022-01-18 17:40:00|119464.5|119364.5|119453.1|119353.1|119465.5|119365.5|119442.5|119342.5|34
1642527900000|2022-01-18 17:45:00|119452.7|119352.7|119452.4|119352.4|119470.2|119370.2|119451.7|119351.7|27
1642528200000|2022-01-18 17:50:00|119457.7|119357.7|119457.1|119357.1|119461.7|119361.7|119456.4|119356.4|16
1642528500000|2022-01-18 17:55:00|119475.1|119375.1|119472.5|119372.5|119477|119377|119465.5|119365.5|21
1642528800000|2022-01-18 18:00:00|119474.1|119374.1|119494.7|119394.7|119563.5|119413.3|119474.1|119327|28
1642529100000|2022-01-18 18:05:00|119494.2|119394.2|119478|119378|119494.2|119394.2|119478|119378|7
1642529400000|2022-01-18 18:10:00|119477.5|119377.5|119438.9|119338.9|119477.7|119377.7|119437.7|119337.7|34
1642529700000|2022-01-18 18:15:00|119439.2|119339.2|119429.4|119329.4|119445.5|119345.5|119428.1|119328.1|26
1642530000000|2022-01-18 18:20:00|119429.7|119329.7|119450.4|119350.4|119450.4|119350.4|119429.7|119329.7|27
1642530300000|2022-01-18 18:25:00|119455.7|119355.7|119451.2|119351.2|119458.1|119358.1|119446.4|119346.4|12
1642530600000|2022-01-18 18:30:00|119448.2|119348.2|119471.7|119371.7|119472.7|119372.7|119443.4|119343.4|19
1642530900000|2022-01-18 18:35:00|119472.2|119372.2|119478.2|119378.2|119479.1|119379.1|119471.7|119371.7|23
1642531200000|2022-01-18 18:40:00|119478.1|119378.1|119521.8|119321.8|119521.8|119378.1|119475.1|119315.5|18
1642531500000|2022-01-18 18:45:00|119522|119322|119457.5|119357.5|119522|119357.5|119457.5|119318|6
1642531800000|2022-01-18 18:50:00|119503.3|119303.3|119503.3|119303.3|119503.3|119303.3|119503.3|119303.3|1
1642532400000|2022-01-18 19:00:00|119502.4|119302.4|119499.5|119299.5|119502.4|119302.4|119499.5|119299.5|2
1642532700000|2022-01-18 19:05:00|119500.2|119300.2|119438.5|119338.5|119503.8|119344.2|119434.2|119299.5|20
1642533000000|2022-01-18 19:10:00|119439|119339|119438.5|119338.5|119439|119339|119438.5|119338.5|2
1642533300000|2022-01-18 19:15:00|119438.7|119338.7|119439.7|119339.7|119439.7|119339.7|119438.7|119338.7|4
1642533600000|2022-01-18 19:20:00|119439|119339|119450.7|119350.7|119450.7|119350.7|119439|119339|10
1642533900000|2022-01-18 19:25:00|119450.2|119350.2|119450.2|119350.2|119450.2|119350.2|119450.2|119350.2|1
1642534200000|2022-01-18 19:30:00|119449.2|119349.2|119430|119330|119449.5|119349.5|119425.1|119325.1|25
1642534500000|2022-01-18 19:35:00|119430.5|119330.5|119430.5|119330.5|119430.5|119330.5|119430.5|119330.5|1
1642534800000|2022-01-18 19:40:00|119430.2|119330.2|119430.2|119330.2|119430.2|119330.2|119430.2|119330.2|1
1642535100000|2022-01-18 19:45:00|119423.1|119323.1|119418.7|119318.7|119423.1|119323.1|119418.7|119318.7|7
1642535700000|2022-01-18 19:55:00|119419.2|119319.2|119435.1|119335.1|119435.1|119335.1|119413.5|119313.5|9
1642550400000|2022-01-19 00:00:00|119495.1|119295.1|119431|119231|119495.1|119295.1|119420.5|119220.5|170
1642550700000|2022-01-19 00:05:00|119430|119230|119293.9|119193.9|119430|119230|119291.9|119118.9|111
1642551000000|2022-01-19 00:10:00|119300.4|119200.4|119358|119258|119398|119259.5|119297.9|119123.9|206
1642551300000|2022-01-19 00:15:00|119357.4|119257.4|119308|119208|119387|119287|119302.5|119202.5|291
1642551600000|2022-01-19 00:20:00|119308.5|119208.5|119305|119205|119313.5|119213.5|119268.5|119168.5|193
1642551900000|2022-01-19 00:25:00|119305.4|119205.4|119316.9|119216.9|119332|119232|119297.4|119197.4|260
1642552200000|2022-01-19 00:30:00|119317.9|119217.9|119327|119227|119368.4|119268.4|119314.7|119214.7|197
1642552500000|2022-01-19 00:35:00|119323.4|119223.4|119266.5|119166.5|119331.9|119231.9|119250.3|119150.3|237
1642552800000|2022-01-19 00:40:00|119262.7|119162.7|119305.4|119205.4|119323.9|119223.9|119261.6|119161.6|180
1642553100000|2022-01-19 00:45:00|119298.5|119198.5|119224.5|119124.5|119300|119200|119223.5|119123.5|182
1642553400000|2022-01-19 00:50:00|119227|119127|119264.5|119164.5|119282|119182|119226.5|119126.5|170
1642553700000|2022-01-19 00:55:00|119266.5|119166.5|119227.5|119127.5|119267|119167|119211.6|119111.6|245
1642554000000|2022-01-19 01:00:00|119223.5|119123.5|119259.4|119159.4|119264.7|119164.7|119212.1|119112.1|214
1642554300000|2022-01-19 01:05:00|119262.4|119162.4|119249.9|119149.9|119281|119181|119248.4|119148.4|143
1642554600000|2022-01-19 01:10:00|119251.4|119151.4|119259.2|119159.2|119265.4|119165.4|119250.4|119150.4|98
1642554900000|2022-01-19 01:15:00|119260.1|119160.1|119304.4|119204.4|119305.5|119205.5|119246.7|119146.7|143
1642555200000|2022-01-19 01:20:00|119305.9|119205.9|119311|119211|119319.4|119219.4|119294.6|119194.6|133
1642555500000|2022-01-19 01:25:00|119317.5|119217.5|119320.5|119220.5|119329.1|119229.1|119299.6|119199.6|241
1642555800000|2022-01-19 01:30:00|119319.5|119219.5|119292.6|119192.6|119321.2|119221.2|119277.5|119177.5|156
1642556100000|2022-01-19 01:35:00|119295|119195|119289.5|119189.5|119322.1|119222.1|119284.4|119184.4|233
1642556400000|2022-01-19 01:40:00|119286.6|119186.6|119283.1|119183.1|119297.6|119197.6|119246.1|119146.1|306
1642556700000|2022-01-19 01:45:00|119282.4|119182.4|119338.9|119238.9|119339.9|119239.9|119270.5|119170.5|199
1642557000000|2022-01-19 01:50:00|119339|119239|119363|119263|119396.6|119296.6|119325.1|119225.1|313
1642557300000|2022-01-19 01:55:00|119363.5|119263.5|119410.8|119310.8|119435|119335|119363.5|119263.5|270
1642557600000|2022-01-19 02:00:00|119411.5|119311.5|119340|119240|119419.5|119319.5|119340|119240|267
1642557900000|2022-01-19 02:05:00|119339.5|119239.5|119325|119225|119340|119240|119315.5|119215.5|160
1642558200000|2022-01-19 02:10:00|119326.9|119226.9|119293.9|119193.9|119329.7|119229.7|119287.5|119187.5|249
1642558500000|2022-01-19 02:15:00|119293.5|119193.5|119322.5|119222.5|119328.3|119228.3|119279.5|119179.5|159
1642558800000|2022-01-19 02:20:00|119325|119225|119332.5|119232.5|119360.5|119260.5|119307.5|119207.5|189
1642559100000|2022-01-19 02:25:00|119335|119235|119336.9|119236.9|119345.5|119245.5|119309.4|119209.4|170
1642559400000|2022-01-19 02:30:00|119337.5|119237.5|119362.5|119262.5|119365.5|119265.5|119332|119232|177
1642559700000|2022-01-19 02:35:00|119361.2|119261.2|119398.7|119298.7|119399.2|119299.2|119360.6|119260.6|254
1642560000000|2022-01-19 02:40:00|119398.5|119298.5|119431.5|119331.5|119448.1|119348.1|119398.5|119298.5|318
1642560300000|2022-01-19 02:45:00|119431.9|119331.9|119402.6|119302.6|119439.5|119339.5|119371|119271|288
1642560600000|2022-01-19 02:50:00|119403.1|119303.1|119423.7|119323.7|119429.7|119329.7|119380.5|119280.5|135
1642560900000|2022-01-19 02:55:00|119423.2|119323.2|119420.5|119320.5|119425.5|119325.5|119420.5|119320.5|26
1642561200000|2022-01-19 03:00:00|119421|119321|119392.1|119292.1|119427|119327|119389|119289|148
1642561500000|2022-01-19 03:05:00|119388.1|119288.1|119397.5|119297.5|119406.4|119306.4|119376.5|119276.5|148
1642561800000|2022-01-19 03:10:00|119399.5|119299.5|119381.6|119281.6|119404.1|119304.1|119380.1|119280.1|54
1642562100000|2022-01-19 03:15:00|119382.6|119282.6|119402|119302|119419.5|119319.5|119382.6|119282.6|167
1642562400000|2022-01-19 03:20:00|119400.9|119300.9|119425.5|119325.5|119429.6|119329.6|119395|119295|89
1642562700000|2022-01-19 03:25:00|119425|119325|119426.1|119326.1|119448.9|119348.9|119425|119325|121
1642563000000|2022-01-19 03:30:00|119425.5|119325.5|119474.1|119374.1|119480|119380|119402.6|119302.6|142
1642563300000|2022-01-19 03:35:00|119474|119374|119457.9|119357.9|119502.5|119402.5|119443.4|119343.4|230
1642563600000|2022-01-19 03:40:00|119458.4|119358.4|119450|119350|119471.7|119371.7|119449.4|119349.4|191
1642563900000|2022-01-19 03:45:00|119447.5|119347.5|119488.5|119388.5|119506|119406|119426|119326|136
1642564200000|2022-01-19 03:50:00|119487.5|119387.5|119498.4|119398.4|119505|119405|119466.1|119366.1|102
1642564500000|2022-01-19 03:55:00|119500.5|119400.5|119476.1|119376.1|119502.1|119402.1|119473.5|119373.5|80
1642564800000|2022-01-19 04:00:00|119476.5|119376.5|119478|119378|119494.1|119394.1|119464.1|119364.1|182
1642565100000|2022-01-19 04:05:00|119474.4|119374.4|119395.5|119295.5|119476|119376|119383|119283|235
1642565400000|2022-01-19 04:10:00|119394.1|119294.1|119337.9|119237.9|119405.6|119305.6|119322.6|119222.6|243
1642565700000|2022-01-19 04:15:00|119338.2|119238.2|119319|119219|119347.9|119247.9|119310.5|119210.5|245
1642566000000|2022-01-19 04:20:00|119319.5|119219.5|119318.8|119218.8|119369.8|119269.8|119316.4|119216.4|229
1642566300000|2022-01-19 04:25:00|119317.9|119217.9|119295|119195|119323.4|119223.4|119285.4|119185.4|190
1642566600000|2022-01-19 04:30:00|119291.2|119191.2|119281.1|119181.1|119291.2|119191.2|119249|119149|211
1642566900000|2022-01-19 04:35:00|119282.1|119182.1|119248.1|119148.1|119295.5|119195.5|119230.4|119130.4|106
1642567200000|2022-01-19 04:40:00|119249.1|119149.1|119283|119183|119292.5|119192.5|119247.5|119147.5|171
1642567500000|2022-01-19 04:45:00|119282.5|119182.5|119312|119212|119320|119220|119261.5|119161.5|200
1642567800000|2022-01-19 04:50:00|119312.5|119212.5|119279.1|119179.1|119325|119225|119279.1|119179.1|168
1642568100000|2022-01-19 04:55:00|119278.1|119178.1|119294.5|119194.5|119297.4|119197.4|119255|119155|157
1642568400000|2022-01-19 05:00:00|119294.4|119194.4|119321.5|119221.5|119335.5|119235.5|119286.9|119186.9|209
1642568700000|2022-01-19 05:05:00|119321.4|119221.4|119317.1|119217.1|119330.1|119230.1|119266.9|119166.9|251
1642569000000|2022-01-19 05:10:00|119319.3|119219.3|119325.4|119225.4|119337.5|119237.5|119305.5|119205.5|161
1642569300000|2022-01-19 05:15:00|119324.6|119224.6|119311.7|119211.7|119325.4|119225.4|119295|119195|148
1642569600000|2022-01-19 05:20:00|119312.1|119212.1|119256.1|119156.1|119315|119215|119246.5|119146.5|187
1642569900000|2022-01-19 05:25:00|119257.4|119157.4|119291.1|119191.1|119291.4|119191.4|119242.4|119142.4|204
1642570200000|2022-01-19 05:30:00|119291.5|119191.5|119297.5|119197.5|119297.5|119197.5|119272.1|119172.1|169
1642570500000|2022-01-19 05:35:00|119301.9|119201.9|119245|119145|119312.1|119212.1|119245|119145|177
1642570800000|2022-01-19 05:40:00|119245.9|119145.9|119275.1|119175.1|119286.5|119186.5|119245.4|119145.4|197
1642571100000|2022-01-19 05:45:00|119276.1|119176.1|119336.1|119236.1|119337.1|119237.1|119263|119163|148
1642571400000|2022-01-19 05:50:00|119336.5|119236.5|119329|119229|119349.5|119249.5|119299.4|119199.4|253
1642571700000|2022-01-19 05:55:00|119328.5|119228.5|119282.2|119182.2|119329.2|119229.2|119280.6|119180.6|192
1642572000000|2022-01-19 06:00:00|119281.7|119181.7|119285|119185|119297.1|119197.1|119279|119179|258
1642572300000|2022-01-19 06:05:00|119284|119184|119259.9|119159.9|119304.5|119204.5|119221|119121|271
1642572600000|2022-01-19 06:10:00|119260.5|119160.5|119277.1|119177.1|119294.1|119194.1|119260.5|119160.5|214
1642572900000|2022-01-19 06:15:00|119279.1|119179.1|119294.6|119194.6|119298.7|119198.7|119268.1|119168.1|222
1642573200000|2022-01-19 06:20:00|119295.1|119195.1|119223.1|119123.1|119315.6|119215.6|119220.9|119120.9|236
1642573500000|2022-01-19 06:25:00|119224.1|119124.1|119289.1|119189.1|119289.1|119189.1|119200.1|119100.1|255
1642573800000|2022-01-19 06:30:00|119288.5|119188.5|119296|119196|119319|119219|119270.5|119170.5|165
1642574100000|2022-01-19 06:35:00|119295.5|119195.5|119290.5|119190.5|119319|119219|119279.5|119179.5|124
1642574400000|2022-01-19 06:40:00|119290|119190|119292.4|119192.4|119292.4|119192.4|119255.5|119155.5|72
1642574700000|2022-01-19 06:45:00|119291.9|119191.9|119285.4|119185.4|119308.4|119208.4|119270.4|119170.4|147
1642575000000|2022-01-19 06:50:00|119285.9|119185.9|119272.1|119172.1|119285.9|119185.9|119272|119172|30
1642575300000|2022-01-19 06:55:00|119271|119171|119342|119142|119351|119192.5|119271|119142|69
1642575600000|2022-01-19 07:00:00|119340|119140|119322.5|119222.5|119345.5|119228.5|119286.4|119135.4|158
1642575900000|2022-01-19 07:05:00|119326.5|119226.5|119333.4|119233.4|119334.5|119234.5|119326|119226|39
1642576200000|2022-01-19 07:10:00|119337.5|119237.5|119365.4|119265.4|119370|119270|119333.5|119233.5|75
1642576500000|2022-01-19 07:15:00|119365|119265|119374.9|119274.9|119383.9|119283.9|119362.4|119262.4|158
1642576800000|2022-01-19 07:20:00|119377.5|119277.5|119338.5|119238.5|119377.5|119277.5|119338.5|119238.5|145
1642577100000|2022-01-19 07:25:00|119342.5|119242.5|119325.5|119225.5|119344.5|119244.5|119317.4|119217.4|166
1642577400000|2022-01-19 07:30:00|119325.7|119225.7|119310.9|119210.9|119344.5|119244.5|119310.9|119210.9|131
1642577700000|2022-01-19 07:35:00|119311.5|119211.5|119293.5|119193.5|119317.5|119217.5|119288.5|119188.5|78
1642578000000|2022-01-19 07:40:00|119293.7|119193.7|119271.7|119171.7|119293.7|119193.7|119267.6|119167.6|93
1642578300000|2022-01-19 07:45:00|119272.6|119172.6|119299.9|119199.9|119300.4|119200.4|119272.1|119172.1|158
1642578600000|2022-01-19 07:50:00|119300.1|119200.1|119307|119207|119307|119207|119295.4|119195.4|193
1642578900000|2022-01-19 07:55:00|119306.5|119206.5|119337.4|119237.4|119340.5|119240.5|119306.5|119206.5|180
1642579200000|2022-01-19 08:00:00|119338.5|119238.5|119363.5|119263.5|119368.9|119268.9|119329.5|119229.5|181
1642579500000|2022-01-19 08:05:00|119363|119263|119335|119235|119366.2|119266.2|119329.9|119229.9|303
1642579800000|2022-01-19 08:10:00|119332|119232|119343.4|119243.4|119352.1|119252.1|119323.9|119223.9|400
1642580100000|2022-01-19 08:15:00|119348|119248|119347.5|119247.5|119364.5|119264.5|119336.4|119236.4|164
1642580400000|2022-01-19 08:20:00|119347.9|119247.9|119360.4|119260.4|119360.4|119260.4|119345.4|119245.4|173
1642580700000|2022-01-19 08:25:00|119359.9|119259.9|119384.7|119284.7|119384.7|119284.7|119359.9|119259.9|171
1642581000000|2022-01-19 08:30:00|119385|119285|119369.4|119269.4|119385|119285|119368|119268|106
1642581300000|2022-01-19 08:35:00|119369.6|119269.6|119353.4|119253.4|119373.1|119273.1|119346.4|119246.4|123
1642581600000|2022-01-19 08:40:00|119354|119254|119343.1|119243.1|119397.1|119256.6|119340.1|119197.1|175
1642581900000|2022-01-19 08:45:00|119343.6|119243.6|119364.4|119264.4|119405.3|119265|119341.5|119198.5|100
1642582200000|2022-01-19 08:50:00|119365|119265|119295.9|119195.9|119369.1|119269.1|119295.4|119195.4|130
1642582500000|2022-01-19 08:55:00|119296.4|119196.4|119306.6|119206.6|119315|119215|119284|119184|199
1642582800000|2022-01-19 09:00:00|119312|119212|119297.4|119197.4|119370|119220.5|119287|119148.5|39
1642583100000|2022-01-19 09:05:00|119289.7|119189.7|119292.1|119192.1|119292.1|119192.1|119285.1|119185.1|24
1642583400000|2022-01-19 09:10:00|119292|119192|119226|119126|119292|119192|119207.5|119107.5|43
1642583700000|2022-01-19 09:15:00|119225|119125|119143.9|119043.9|119225|119125|119143.9|119043.9|27
1642584000000|2022-01-19 09:20:00|119133.9|119033.9|119113.4|119013.4|119196.1|119065|119068.4|118943.1|104
1642584300000|2022-01-19 09:25:00|119125|119025|119143.1|119043.1|119264|119069.5|119125|118986.1|54
1642584600000|2022-01-19 09:30:00|119142.9|119042.9|119277|119077|119313.1|119113.1|119142.9|119038.5|23
1642584900000|2022-01-19 09:35:00|119189.5|118989.5|119168.1|118968.1|119194.5|119026.7|119126.7|118968.1|9
1642585200000|2022-01-19 09:40:00|119150|119050|119119|119019|119153.5|119053.5|119118.5|119018.5|72
1642585500000|2022-01-19 09:45:00|119118.5|119018.5|119120.9|119020.9|119124|119024|119118.5|119018.5|10
1642585800000|2022-01-19 09:50:00|119124.4|119024.4|119173.1|119073.1|119193|119074.2|119120.9|118992|70
1642586100000|2022-01-19 09:55:00|119170.6|119070.6|119175.2|119075.2|119179.4|119079.4|119167|119067|32
1642586400000|2022-01-19 10:00:00|119177.7|119077.7|119185.4|119085.4|119185.4|119085.4|119152.6|119052.6|84
1642586700000|2022-01-19 10:05:00|119186|119086|119176.8|119076.8|119186|119086|119175.8|119075.8|26
1642587000000|2022-01-19 10:10:00|119177.3|119077.3|119177.3|119077.3|119179.8|119079.8|119177.3|119077.3|3
1642587300000|2022-01-19 10:15:00|119180.8|119080.8|119172.1|119072.1|119181.3|119081.3|119166|119066|19
1642587600000|2022-01-19 10:20:00|119172.6|119072.6|119167.3|119067.3|119180.3|119080.3|119166.8|119066.8|31
1642587900000|2022-01-19 10:25:00|119167.1|119067.1|119065.4|118965.4|119167.8|119067.8|119065|118965|42
1642588200000|2022-01-19 10:30:00|119070|118970|119022|118922|119073.4|118973.4|119021.5|118921.5|39
1642588500000|2022-01-19 10:35:00|119022.5|118922.5|119135.1|118935.1|119135.1|118935.1|118999.6|118887.5|44
1642588800000|2022-01-19 10:40:00|119133.5|118933.5|119141.1|118941.1|119141.1|118941.1|119130.2|118930.2|6
1642589100000|2022-01-19 10:45:00|119149.5|118949.5|119064.4|118964.4|119154.5|118988.1|119064.4|118931.5|20
1642589400000|2022-01-19 10:50:00|119057.2|118957.2|119053.1|118953.1|119065.4|118965.4|119053.1|118953.1|8
1642589700000|2022-01-19 10:55:00|119051.5|118951.5|119042.9|118942.9|119051.5|118951.5|119042.9|118942.9|17
1642590000000|2022-01-19 11:00:00|119040.4|118940.4|119041|118941|119074.8|118974.8|119040.4|118940.4|46
1642590300000|2022-01-19 11:05:00|119040.5|118940.5|119041|118941|119048.1|118948.1|119039|118939|26
1642590600000|2022-01-19 11:10:00|119041.5|118941.5|119042.5|118942.5|119043|118943|119041.5|118941.5|16
1642590900000|2022-01-19 11:15:00|119043|118943|119006|118906|119043.5|118943.5|119006|118906|23
1642591200000|2022-01-19 11:20:00|119006.5|118906.5|119006|118906|119009.3|118909.3|119006|118906|29
1642591500000|2022-01-19 11:25:00|119005.1|118905.1|118970|118870|119011.6|118911.6|118956|118856|61
1642591800000|2022-01-19 11:30:00|118973|118873|118980|118880|118989.9|118889.9|118956|118856|29
1642592100000|2022-01-19 11:35:00|118985.5|118885.5|119024.1|118924.1|119024.6|118924.6|118985.5|118885.5|36
1642592400000|2022-01-19 11:40:00|119023.6|118923.6|119010.8|118910.8|119103|118930.5|119010|118903|17
1642592700000|2022-01-19 11:45:00|119011.3|118911.3|119009.3|118909.3|119012.3|118912.3|119009.3|118909.3|8
1642593000000|2022-01-19 11:50:00|119003|118903|118976.3|118876.3|119003|118903|118974.3|118874.3|40
1642593300000|2022-01-19 11:55:00|118977|118877|118976.1|118876.1|118984.5|118884.5|118975.8|118875.8|40
1642593600000|2022-01-19 12:00:00|118972|118872|118969.4|118869.4|118972.1|118872.1|118965.9|118865.9|17
1642593900000|2022-01-19 12:05:00|118973.4|118873.4|118972.3|118872.3|118973.4|118873.4|118969.4|118869.4|4
1642594200000|2022-01-19 12:10:00|118972.8|118872.8|118973.1|118873.1|118979|118879|118972.8|118872.8|9
1642594500000|2022-01-19 12:15:00|118972.8|118872.8|118973.1|118873.1|118975|118875|118955|118855|20
1642594800000|2022-01-19 12:20:00|118973|118873|118961.6|118861.6|118973|118873|118960.5|118860.5|22
1642595100000|2022-01-19 12:25:00|118960|118860|118980|118880|118980.3|118880.3|118959.4|118859.4|41
1642595400000|2022-01-19 12:30:00|118981.5|118881.5|118970|118870|118987.5|118887.5|118970|118870|20
1642595700000|2022-01-19 12:35:00|118975.5|118875.5|118977.4|118877.4|118980|118880|118975|118875|7
1642596000000|2022-01-19 12:40:00|118976.9|118876.9|118969.9|118869.9|118989.3|118889.3|118966.9|118866.9|25
1642596300000|2022-01-19 12:45:00|118968.9|118868.9|118964.9|118864.9|118968.9|118868.9|118964.9|118864.9|3
1642596600000|2022-01-19 12:50:00|118965|118865|118963.4|118863.4|118965.6|118865.6|118963.4|118863.4|5
1642596900000|2022-01-19 12:55:00|118964.9|118864.9|118973|118873|118985|118885|118964.9|118864.9|22
1642597200000|2022-01-19 13:00:00|118973.4|118873.4|118963.4|118863.4|118975|118875|118959.5|118859.5|9
1642597500000|2022-01-19 13:05:00|118959|118859|118894.5|118794.5|118959|118859|118891.2|118791.2|45
1642597800000|2022-01-19 13:10:00|118884.6|118784.6|118915.4|118815.4|118919.6|118819.6|118884.6|118784.6|36
1642598100000|2022-01-19 13:15:00|118911.9|118811.9|118912|118812|118919|118819|118907|118807|13
1642598400000|2022-01-19 13:20:00|118910.6|118810.6|118912.5|118812.5|118919|118819|118909.7|118809.7|8
1642598700000|2022-01-19 13:25:00|118913|118813|118919.5|118819.5|118919.5|118819.5|118913|118813|4
1642599000000|2022-01-19 13:30:00|118918.5|118818.5|119010.1|118810.1|119010.1|118838.8|118910|118797.4|23
1642599300000|2022-01-19 13:35:00|119011.1|118811.1|118944.2|118844.2|119011.1|118851.4|118941.5|118791.5|9
1642599600000|2022-01-19 13:40:00|118943.7|118843.7|118993.1|118893.1|118993.1|118893.1|118919.2|118819.2|37
1642600200000|2022-01-19 13:50:00|118991.2|118891.2|118942.1|118842.1|118991.2|118891.2|118942|118842|26
1642600500000|2022-01-19 13:55:00|118941.5|118841.5|118942.1|118842.1|118942.1|118842.1|118941.5|118841.5|2
1642600800000|2022-01-19 14:00:00|118940.6|118840.6|118979|118879|118987.5|118879|118937.4|118782.5|13
1642601100000|2022-01-19 14:05:00|118985.4|118885.4|119014.1|118914.1|119016|118916|118985.4|118885.4|15
1642601400000|2022-01-19 14:10:00|119014.5|118914.5|119045|118945|119185|119005.5|119014.5|118908.7|51
1642601700000|2022-01-19 14:15:00|119045.1|118945.1|119037.5|118937.5|119048.9|118948.9|119037.5|118937.5|23
1642602000000|2022-01-19 14:20:00|119037|118937|118985.1|118885.1|119037.3|118937.3|118985.1|118885.1|36
1642602300000|2022-01-19 14:25:00|118985.3|118885.3|118980.3|118880.3|119078.1|118920.5|118980|118831.1|44
1642602600000|2022-01-19 14:30:00|118986.4|118886.4|118987|118887|119056.2|118902.3|118973.4|118840.5|45
1642602900000|2022-01-19 14:35:00|118983.8|118883.8|118930.3|118830.3|119022.5|118922.5|118916|118816|80
1642603200000|2022-01-19 14:40:00|118929.8|118829.8|118927.3|118827.3|118931.4|118831.4|118927.3|118827.3|4
1642603500000|2022-01-19 14:45:00|118928.6|118828.6|118962.6|118862.6|118962.6|118862.6|118916.5|118816.5|44
1642603800000|2022-01-19 14:50:00|118962.5|118862.5|118986|118886|118994.8|118894.8|118958.6|118858.6|37
1642604100000|2022-01-19 14:55:00|118985.5|118885.5|118956.5|118856.5|118987|118887|118944|118844|39
1642604400000|2022-01-19 15:00:00|118956|118856|118931.3|118831.3|118969.5|118869.5|118931.3|118831.3|64
1642604700000|2022-01-19 15:05:00|118930.8|118830.8|118975.5|118875.5|118975.5|118875.5|118912.2|118812.2|59
1642605000000|2022-01-19 15:10:00|118983.5|118883.5|118947.8|118847.8|118983.5|118883.5|118922.9|118822.9|70
1642605300000|2022-01-19 15:15:00|118944.2|118844.2|119015.1|118815.1|119020.2|118890|118912.4|118757|71
1642605600000|2022-01-19 15:20:00|118954.5|118854.5|118970|118870|118971.6|118871.6|118945.1|118845.1|29
1642605900000|2022-01-19 15:25:00|118969|118869|119044.8|118844.8|119044.8|118895.1|118969|118840.1|13
1642606200000|2022-01-19 15:30:00|119047|118847|119013.4|118913.4|119055.6|118914.8|118994.1|118847|27
1642606500000|2022-01-19 15:35:00|119015.9|118915.9|119020.6|118920.6|119028.4|118928.4|118992.6|118892.6|47
1642606800000|2022-01-19 15:40:00|119022.2|118922.2|119023.5|118923.5|119031.3|118931.3|119022.2|118922.2|12
1642607100000|2022-01-19 15:45:00|119020.4|118920.4|119015.2|118915.2|119030.8|118930.8|118998.2|118898.2|20
1642607400000|2022-01-19 15:50:00|119013.9|118913.9|119009.1|118909.1|119013.9|118913.9|118991|118891|14
1642607700000|2022-01-19 15:55:00|119004.5|118904.5|119011.4|118911.4|119011.4|118911.4|118996.4|118896.4|21
1642608000000|2022-01-19 16:00:00|118998.9|118898.9|119001.9|118901.9|119009|118909|118977.4|118877.4|41
1642608300000|2022-01-19 16:05:00|119005.9|118905.9|118996.6|118896.6|119011.4|118911.4|118996.1|118896.1|80
1642608600000|2022-01-19 16:10:00|118996.1|118896.1|119019.1|118919.1|119019.1|118919.1|118996.1|118896.1|174
1642608900000|2022-01-19 16:15:00|119018.6|118918.6|119036.1|118936.1|119039.7|118939.7|119015.9|118915.9|22
1642609200000|2022-01-19 16:20:00|119044|118944|119030.6|118930.6|119046.4|118946.4|119030.6|118930.6|6
1642609500000|2022-01-19 16:25:00|119029.9|118929.9|119011.6|118911.6|119029.9|118929.9|119010.6|118910.6|26
1642609800000|2022-01-19 16:30:00|119012.6|118912.6|118978.6|118878.6|119012.6|118912.6|118978.6|118878.6|27
1642610100000|2022-01-19 16:35:00|118990.4|118890.4|119002.6|118902.6|119006.9|118906.9|118990.4|118890.4|16
1642610400000|2022-01-19 16:40:00|118995.4|118895.4|119001.4|118901.4|119003.4|118903.4|118994.7|118894.7|16
1642610700000|2022-01-19 16:45:00|118999.1|118899.1|119002|118902|119002.4|118902.4|118999.1|118899.1|4
1642611000000|2022-01-19 16:50:00|119001.7|118901.7|118999.9|118899.9|119001.7|118901.7|118999.9|118899.9|3
1642611300000|2022-01-19 16:55:00|118996.1|118896.1|118995|118895|118997.5|118897.5|118995|118895|5
1642611600000|2022-01-19 17:00:00|118992.7|118892.7|118995|118895|118995|118895|118992.7|118892.7|4
1642611900000|2022-01-19 17:05:00|118997|118897|118996.5|118896.5|118997|118897|118996.5|118896.5|2
1642612200000|2022-01-19 17:10:00|118996.4|118896.4|118969.5|118869.5|118996.4|118896.4|118969.5|118869.5|16
1642612500000|2022-01-19 17:15:00|118970.9|118870.9|118975.4|118875.4|118975.4|118875.4|118970.9|118870.9|6
1642612800000|2022-01-19 17:20:00|118974.9|118874.9|118974.9|118874.9|118974.9|118874.9|118974.9|118874.9|1
1642613100000|2022-01-19 17:25:00|118971.9|118871.9|118969.5|118869.5|118971.9|118871.9|118957.5|118857.5|18
1642613400000|2022-01-19 17:30:00|118969.4|118869.4|118973.6|118873.6|118974.6|118874.6|118969.4|118869.4|11
1642613700000|2022-01-19 17:35:00|118972.1|118872.1|118973.8|118873.8|118975.5|118875.5|118970.9|118870.9|10
1642614000000|2022-01-19 17:40:00|118973.3|118873.3|118969.1|118869.1|119033|118887.5|118955.6|118833|32
1642614300000|2022-01-19 17:45:00|118966.5|118866.5|118883.1|118783.1|118966.5|118866.5|118883.1|118783.1|38
1642614600000|2022-01-19 17:50:00|118881.5|118781.5|118896.5|118796.5|118924.5|118824.5|118874.5|118774.5|34
1642614900000|2022-01-19 17:55:00|118897.5|118797.5|118863.9|118763.9|118898.1|118798.1|118863.9|118763.9|32
1642615200000|2022-01-19 18:00:00|118867.5|118767.5|118868.1|118768.1|118873.9|118773.9|118862.5|118762.5|15
1642615500000|2022-01-19 18:05:00|118868.9|118768.9|118878.1|118778.1|118878.1|118778.1|118868.9|118768.9|3
1642615800000|2022-01-19 18:10:00|118872.3|118772.3|118873.1|118773.1|118873.1|118773.1|118872.3|118772.3|2
1642616100000|2022-01-19 18:15:00|118872.6|118772.6|118868.1|118768.1|118872.6|118772.6|118868.1|118768.1|3
1642616700000|2022-01-19 18:25:00|118876.5|118776.5|118878.1|118778.1|118878.1|118778.1|118876.5|118776.5|2
1642617600000|2022-01-19 18:40:00|118878.5|118778.5|118878.5|118778.5|118878.5|118778.5|118878.5|118778.5|1
1642618200000|2022-01-19 18:50:00|118879.1|118779.1|118879.5|118779.5|118879.5|118779.5|118879.1|118779.1|2
1642618500000|2022-01-19 18:55:00|118880|118780|118910|118810|118971|118815|118880|118737.4|19
1642618800000|2022-01-19 19:00:00|118915|118815|118947.5|118747.5|118947.5|118815|118895|118740.5|18
1642619100000|2022-01-19 19:05:00|118943.5|118743.5|118973|118773|118981.5|118781.5|118941.1|118741.1|21
1642619400000|2022-01-19 19:10:00|118974|118774|118951.5|118751.5|118975|118814.3|118913.4|118751.1|12
1642619700000|2022-01-19 19:15:00|118954.5|118754.5|118957.5|118757.5|118957.5|118757.5|118954.5|118754.5|3
1642620300000|2022-01-19 19:25:00|118964|118764|118925.1|118825.1|118964|118827.5|118920.1|118764|10
1642620600000|2022-01-19 19:30:00|118910|118810|118958.1|118758.1|118958.1|118810|118903.5|118753.5|21
1642620900000|2022-01-19 19:35:00|118957.5|118757.5|118957.5|118757.5|118957.5|118757.5|118957.5|118757.5|1
1642621200000|2022-01-19 19:40:00|118953.1|118753.1|118953.1|118753.1|118953.1|118753.1|118953.1|118753.1|1
1642621500000|2022-01-19 19:45:00|118948.5|118748.5|118948.1|118748.1|118948.5|118748.5|118948.1|118748.1|2
1642621800000|2022-01-19 19:50:00|118950|118750|118943.5|118743.5|118953.1|118753.1|118943.5|118743.5|6
1642622100000|2022-01-19 19:55:00|118943.1|118743.1|118923.8|118723.8|118943.1|118782.1|118879.5|118723.8|11
1642636800000|2022-01-20 00:00:00|119269.5|118934.5|119087|118987|119269.5|119006.5|119045|118788|287
1642637100000|2022-01-20 00:05:00|119088.5|118988.5|119017.5|118917.5|119099.1|118999.1|119017.4|118917.4|277
1642637400000|2022-01-20 00:10:00|119019.1|118919.1|119022.9|118922.9|119108.4|119008.4|119015.4|118915.4|287
1642637700000|2022-01-20 00:15:00|119021|118921|119015|118915|119032.7|118932.7|118995.5|118895.5|234
1642638000000|2022-01-20 00:20:00|119013.1|118913.1|119041.4|118941.4|119055.1|118955.1|118997.1|118897.1|211
1642638300000|2022-01-20 00:25:00|119041.6|118941.6|119035|118935|119076|118976|119031.1|118931.1|176
1642638600000|2022-01-20 00:30:00|119031.9|118931.9|118987.1|118887.1|119033.1|118933.1|118986.5|118886.5|202
1642638900000|2022-01-20 00:35:00|118986.1|118886.1|119033.5|118933.5|119036.5|118936.5|118974.1|118874.1|243
1642639200000|2022-01-20 00:40:00|119034.1|118934.1|119059.4|118959.4|119086.1|118986.1|119030|118930|273
1642639500000|2022-01-20 00:45:00|119059|118959|119145.5|119045.5|119146.5|119046.5|119053.5|118953.5|250
1642639800000|2022-01-20 00:50:00|119146.5|119046.5|119113|119013|119167.4|119067.4|119109.6|119009.6|294
1642640100000|2022-01-20 00:55:00|119110.1|119010.1|119099.1|118999.1|119139.6|119039.6|119035|118935|354
1642640400000|2022-01-20 01:00:00|119095|118995|119096.1|118996.1|119096.5|118996.5|119045.5|118945.5|241
1642640700000|2022-01-20 01:05:00|119093.5|118993.5|118987.6|118887.6|119095|118995|118986.5|118886.5|264
1642641000000|2022-01-20 01:10:00|118987.5|118887.5|119011.1|118911.1|119011.1|118911.1|118950.1|118850.1|320
1642641300000|2022-01-20 01:15:00|119011.5|118911.5|119025|118925|119042.4|118942.4|118993|118893|375
1642641600000|2022-01-20 01:20:00|119026.5|118926.5|119053.6|118953.6|119090.1|118990.1|119025|118925|359
1642641900000|2022-01-20 01:25:00|119054.1|118954.1|119079.1|118979.1|119088.5|118988.5|119039.9|118939.9|260
1642642200000|2022-01-20 01:30:00|119080.1|118980.1|119100.4|119000.4|119116.7|119016.7|119060.6|118960.6|205
1642642500000|2022-01-20 01:35:00|119101.6|119001.6|119114.5|119014.5|119159.4|119059.4|119099.9|118999.9|370
1642642800000|2022-01-20 01:40:00|119113.2|119013.2|119129.6|119029.6|119129.6|119029.6|119094.9|118994.9|338
1642643100000|2022-01-20 01:45:00|119129.1|119029.1|119119.1|119019.1|119155|119055|119111.2|119011.2|307
1642643400000|2022-01-20 01:50:00|119123|119023|119167.4|119067.4|119183.9|119083.9|119118.9|119018.9|227
1642643700000|2022-01-20 01:55:00|119166.4|119066.4|119188.9|119088.9|119195.9|119095.9|119146.1|119046.1|270
1642644000000|2022-01-20 02:00:00|119188.5|119088.5|119129.1|119029.1|119188.5|119088.5|119109.1|119009.1|195
1642644300000|2022-01-20 02:05:00|119126.5|119026.5|119173.2|119073.2|119176.5|119076.5|119121.7|119021.7|176
1642644600000|2022-01-20 02:10:00|119172.7|119072.7|119283.4|119183.4|119284|119184|119162.5|119062.5|288
1642644900000|2022-01-20 02:15:00|119282|119182|119256|119156|119299.4|119199.4|119222.2|119122.2|386
1642645200000|2022-01-20 02:20:00|119257.9|119157.9|119253.1|119153.1|119258.7|119158.7|119238.4|119138.4|125
1642645500000|2022-01-20 02:25:00|119245.5|119145.5|119344.6|119244.6|119349.2|119249.2|119223.1|119123.1|346
1642645800000|2022-01-20 02:30:00|119345.1|119245.1|119305.9|119205.9|119359.2|119259.2|119293.1|119193.1|270
1642646100000|2022-01-20 02:35:00|119305.7|119205.7|119317.2|119217.2|119334.1|119234.1|119286.9|119186.9|192
1642646400000|2022-01-20 02:40:00|119316.9|119216.9|119338.1|119238.1|119341.4|119241.4|119259|119159|285
1642646700000|2022-01-20 02:45:00|119339|119239|119360.6|119260.6|119392|119292|119335.5|119235.5|226
1642647000000|2022-01-20 02:50:00|119361.1|119261.1|119351.9|119251.9|119391.1|119291.1|119341.1|119241.1|268
1642647300000|2022-01-20 02:55:00|119352.4|119252.4|119306|119206|119363.5|119263.5|119305.5|119205.5|208
1642647600000|2022-01-20 03:00:00|119306.5|119206.5|119325.1|119225.1|119326.7|119226.7|119300|119200|163
1642647900000|2022-01-20 03:05:00|119322.1|119222.1|119309|119209|119330.9|119230.9|119276.5|119176.5|212
1642648200000|2022-01-20 03:10:00|119309.5|119209.5|119292.1|119192.1|119327|119227|119276.5|119176.5|143
1642648500000|2022-01-20 03:15:00|119289.1|119189.1|119237.3|119137.3|119292.1|119192.1|119225.5|119125.5|188
1642648800000|2022-01-20 03:20:00|119236.8|119136.8|119217.5|119117.5|119245.1|119145.1|119201|119101|260
1642649100000|2022-01-20 03:25:00|119218.5|119118.5|119230.5|119130.5|119238.5|119138.5|119218.5|119118.5|125
1642649400000|2022-01-20 03:30:00|119231|119131|119219.2|119119.2|119232.7|119132.7|119218.4|119118.4|60
1642649700000|2022-01-20 03:35:00|119224.6|119124.6|119243.1|119143.1|119274.1|119174.1|119219.7|119119.7|115
1642650000000|2022-01-20 03:40:00|119244.5|119144.5|119235.6|119135.6|119266.1|119166.1|119227.1|119127.1|109
1642650300000|2022-01-20 03:45:00|119235.1|119135.1|119259.9|119159.9|119260.7|119160.7|119221.7|119121.7|103
1642650600000|2022-01-20 03:50:00|119260.2|119160.2|119236.5|119136.5|119270.4|119170.4|119236|119136|113
1642650900000|2022-01-20 03:55:00|119236|119136|119246.5|119146.5|119246.5|119146.5|119232.1|119132.1|55
1642651200000|2022-01-20 04:00:00|119246|119146|119243|119143|119246.5|119146.5|119231|119131|68
1642651500000|2022-01-20 04:05:00|119244.5|119144.5|119263.1|119163.1|119266.6|119166.6|119241.5|119141.5|84
1642651800000|2022-01-20 04:10:00|119258.5|119158.5|119267.1|119167.1|119288|119188|119255.9|119155.9|119
1642652100000|2022-01-20 04:15:00|119267.5|119167.5|119269.1|119169.1|119278.4|119178.4|119267.1|119167.1|62
1642652400000|2022-01-20 04:20:00|119268|119168|119255.1|119155.1|119275.9|119175.9|119251.2|119151.2|36
1642652700000|2022-01-20 04:25:00|119256|119156|119255.1|119155.1|119256|119156|119239.5|119139.5|68
1642653000000|2022-01-20 04:30:00|119254.6|119154.6|119255|119155|119273.1|119173.1|119251|119151|170
1642653300000|2022-01-20 04:35:00|119252.4|119152.4|119265.6|119165.6|119267.1|119167.1|119242.9|119142.9|95
1642653600000|2022-01-20 04:40:00|119265.1|119165.1|119274.6|119174.6|119278.8|119178.8|119260.2|119160.2|61
1642653900000|2022-01-20 04:45:00|119267.1|119167.1|119215.1|119115.1|119269.6|119169.6|119215.1|119115.1|144
1642654200000|2022-01-20 04:50:00|119214.6|119114.6|119138.5|119038.5|119214.6|119114.6|119117.9|119017.9|217
1642654500000|2022-01-20 04:55:00|119137|119037|119191|119091|119191|119091|119133|119033|163
1642654800000|2022-01-20 05:00:00|119194.5|119094.5|119202.6|119102.6|119226|119126|119187.5|119087.5|189
1642655100000|2022-01-20 05:05:00|119202.1|119102.1|119224.5|119124.5|119232.1|119132.1|119196.6|119096.6|148
1642655400000|2022-01-20 05:10:00|119217.5|119117.5|119298.1|119198.1|119301.7|119201.7|119214.1|119114.1|225
1642655700000|2022-01-20 05:15:00|119294.6|119194.6|119299.5|119199.5|119311|119211|119261|119161|220
1642656000000|2022-01-20 05:20:00|119300|119200|119283|119183|119308.5|119208.5|119274.5|119174.5|157
1642656300000|2022-01-20 05:25:00|119287.5|119187.5|119301|119201|119345|119245|119287.5|119187.5|204
1642656600000|2022-01-20 05:30:00|119303.4|119203.4|119330.7|119230.7|119330.7|119230.7|119279.7|119179.7|198
1642656900000|2022-01-20 05:35:00|119330.4|119230.4|119332.4|119232.4|119337.5|119237.5|119304|119204|220
1642657200000|2022-01-20 05:40:00|119334.4|119234.4|119309.9|119209.9|119347.5|119247.5|119301.9|119201.9|210
1642657500000|2022-01-20 05:45:00|119310.1|119210.1|119308.5|119208.5|119314.6|119214.6|119296.1|119196.1|207
1642657800000|2022-01-20 05:50:00|119309|119209|119322.4|119222.4|119331|119231|119307.5|119207.5|100
1642658100000|2022-01-20 05:55:00|119319.6|119219.6|119334.1|119234.1|119340|119240|119285.1|119185.1|205
1642658400000|2022-01-20 06:00:00|119335.5|119235.5|119296.9|119196.9|119349.1|119249.1|119288.7|119188.7|236
1642658700000|2022-01-20 06:05:00|119297.7|119197.7|119298.9|119198.9|119311|119211|119289.1|119189.1|187
1642659000000|2022-01-20 06:10:00|119298.4|119198.4|119317.5|119217.5|119332.1|119232.1|119298.1|119198.1|152
1642659300000|2022-01-20 06:15:00|119317.1|119217.1|119316|119216|119329.9|119229.9|119305.6|119205.6|131
1642659600000|2022-01-20 06:20:00|119317.5|119217.5|119339.1|119239.1|119347.9|119247.9|119316|119216|127
1642659900000|2022-01-20 06:25:00|119340.1|119240.1|119369.2|119269.2|119370.2|119270.2|119327.2|119227.2|196
1642660200000|2022-01-20 06:30:00|119368.2|119268.2|119358.2|119258.2|119369.7|119269.7|119330.5|119230.5|116
1642660500000|2022-01-20 06:35:00|119354|119254|119332|119232|119354|119254|119321.2|119221.2|114
1642660800000|2022-01-20 06:40:00|119334|119234|119333|119233|119349|119249|119326.7|119226.7|54
1642661100000|2022-01-20 06:45:00|119333.5|119233.5|119274|119174|119333.5|119233.5|119269.5|119169.5|75
1642661400000|2022-01-20 06:50:00|119271.5|119171.5|119269.4|119169.4|119278.5|119178.5|119258|119158|72
1642661700000|2022-01-20 06:55:00|119268.5|119168.5|119257|119157|119268.5|119168.5|119253.7|119153.7|20
1642662000000|2022-01-20 07:00:00|119256.5|119156.5|119239|119139|119261.1|119161.1|119222.4|119122.4|112
1642662300000|2022-01-20 07:05:00|119237.4|119137.4|119196.6|119096.6|119237.4|119137.4|119190.5|119090.5|148
1642662600000|2022-01-20 07:10:00|119206.5|119106.5|119201.4|119101.4|119236|119136|119189|119089|122
1642662900000|2022-01-20 07:15:00|119200.9|119100.9|119179.6|119079.6|119233.5|119133.5|119174.6|119074.6|123
1642663200000|2022-01-20 07:20:00|119178.9|119078.9|119167.1|119067.1|119198.1|119098.1|119139.9|119039.9|257
1642663500000|2022-01-20 07:25:00|119167.5|119067.5|119157.2|119057.2|119211.5|119111.5|119156.9|119056.9|173
1642663800000|2022-01-20 07:30:00|119156.9|119056.9|119135.1|119035.1|119196.4|119065.3|119116.9|118988.1|285
1642664100000|2022-01-20 07:35:00|119139.1|119039.1|119148|119048|119155.1|119055.1|119128.6|119028.6|223
1642664400000|2022-01-20 07:40:00|119149|119049|119105.9|119005.9|119167.1|119067.1|119099.4|118999.4|311
1642664700000|2022-01-20 07:45:00|119105.1|119005.1|119120.5|119020.5|119124.5|119024.5|119104.9|119004.9|279
1642665000000|2022-01-20 07:50:00|119118.5|119018.5|119163.5|119063.5|119165.5|119065.5|119117.1|119017.1|225
1642665300000|2022-01-20 07:55:00|119159.5|119059.5|119171.5|119071.5|119204.6|119104.6|119156.1|119056.1|158
1642665600000|2022-01-20 08:00:00|119171.4|119071.4|119156.5|119056.5|119174.6|119074.6|119137.5|119037.5|117
1642665900000|2022-01-20 08:05:00|119155.5|119055.5|119102|119002|119156.5|119056.5|119102|119002|155
1642666200000|2022-01-20 08:10:00|119102.2|119002.2|119149.4|119049.4|119171|119071|119102.2|119002.2|167
1642666500000|2022-01-20 08:15:00|119150|119050|119127.6|119027.6|119150.1|119050.1|119120.5|119020.5|262
1642666800000|2022-01-20 08:20:00|119128.1|119028.1|119122|119022|119133.5|119033.5|119116.7|119016.7|186
1642667100000|2022-01-20 08:25:00|119124.5|119024.5|119040.7|118940.7|119125.1|119025.1|119026|118926|254
1642667400000|2022-01-20 08:30:00|119040.5|118940.5|119025|118925|119073.2|118973.2|119019|118919|162
1642667700000|2022-01-20 08:35:00|119025.5|118925.5|119043.4|118943.4|119044.4|118944.4|119025.5|118925.5|146
1642668000000|2022-01-20 08:40:00|119043.9|118943.9|119042.5|118942.5|119065.5|118965.5|119035.4|118935.4|147
1642668300000|2022-01-20 08:45:00|119043|118943|119095.4|118995.4|119099|118999|119043|118943|232
1642668600000|2022-01-20 08:50:00|119096.4|118996.4|119081|118981|119125.5|119025.5|119081|118981|223
1642668900000|2022-01-20 08:55:00|119085.8|118985.8|119085.5|118985.5|119098|118998|119080.5|118980.5|148
1642669200000|2022-01-20 09:00:00|119085|118985|119082|118982|119088.9|118988.9|119070.4|118970.4|24
1642669500000|2022-01-20 09:05:00|119081.5|118981.5|119082.4|118982.4|119082.4|118982.4|119079.6|118979.6|15
1642669800000|2022-01-20 09:10:00|119084|118984|119109.3|119009.3|119114.5|119014.5|119080|118980|32
1642670100000|2022-01-20 09:15:00|119109.5|119009.5|119115|119015|119123.5|119023.5|119105.8|119005.8|21
1642670400000|2022-01-20 09:20:00|119115.5|119015.5|119110|119010|119122.1|119022.1|119110|119010|16
1642670700000|2022-01-20 09:25:00|119110.1|119010.1|119111.4|119011.4|119125.7|119025.7|119110.1|119010.1|20
1642671000000|2022-01-20 09:30:00|119110.3|119010.3|119110|119010|119110.8|119010.8|119106.5|119006.5|8
1642671300000|2022-01-20 09:35:00|119110.3|119010.3|119077|118977|119110.3|119010.3|119071|118971|21
1642671600000|2022-01-20 09:40:00|119078.8|118978.8|119081|118981|119081|118981|119075|118975|6
1642671900000|2022-01-20 09:45:00|119080|118980|119123.5|119023.5|119173.6|119033.5|119068|118968|27
1642672200000|2022-01-20 09:50:00|119127.5|119027.5|119131.5|119031.5|119139.4|119039.4|119127|119027|23
1642672500000|2022-01-20 09:55:00|119127.7|119027.7|119101|119001|119127.7|119027.7|119094.2|118994.2|15
1642672800000|2022-01-20 10:00:00|119107|119007|119124.6|119024.6|119126.5|119026.5|119107|119007|32
1642673100000|2022-01-20 10:05:00|119123.1|119023.1|119113|119013|119123.1|119023.1|119112.5|119012.5|7
1642673400000|2022-01-20 10:10:00|119112.8|119012.8|119130|119030|119130.5|119030.5|119112.5|119012.5|8
1642673700000|2022-01-20 10:15:00|119130.5|119030.5|119117.5|119017.5|119130.6|119030.6|119112.5|119012.5|30
1642674000000|2022-01-20 10:20:00|119121.5|119021.5|119104.3|119004.3|119123|119023|119104.3|119004.3|22
1642674300000|2022-01-20 10:25:00|119102.3|119002.3|119145|119045|119222.8|119068.5|119100|119000|73
1642674600000|2022-01-20 10:30:00|119145.1|119045.1|119141.8|119041.8|119145.1|119045.1|119141.8|119041.8|7
1642674900000|2022-01-20 10:35:00|119149|119049|119153.1|119053.1|119158|119058|119136.8|119036.8|23
1642675200000|2022-01-20 10:40:00|119153.4|119053.4|119160|119060|119164.6|119064.6|119152.4|119052.4|6
1642675500000|2022-01-20 10:45:00|119160.1|119060.1|119176|119076|119176|119076|119160|119060|12
1642675800000|2022-01-20 10:50:00|119175.5|119075.5|119175.5|119075.5|119176|119076|119175|119075|17
1642676100000|2022-01-20 10:55:00|119178.7|119078.7|119190|119090|119190|119090|119178.7|119078.7|6
1642676400000|2022-01-20 11:00:00|119187.6|119087.6|119169|119069|119187.6|119087.6|119167.8|119067.8|12
1642676700000|2022-01-20 11:05:00|119169.4|119069.4|119170|119070|119170|119070|119169.4|119069.4|2
1642677000000|2022-01-20 11:10:00|119172.5|119072.5|119180|119080|119180|119080|119172.5|119072.5|3
1642677300000|2022-01-20 11:15:00|119175|119075|119209.5|119109.5|119240|119140|119175|119075|31
1642677600000|2022-01-20 11:20:00|119219.5|119119.5|119230|119130|119230|119130|119219.5|119119.5|22
1642677900000|2022-01-20 11:25:00|119225|119125|119225|119125|119225|119125|119225|119125|1
1642678200000|2022-01-20 11:30:00|119218|119118|119208.9|119108.9|119218|119118|119207.5|119107.5|12
1642678500000|2022-01-20 11:35:00|119209.9|119109.9|119219.9|119119.9|119221.4|119121.4|119209.9|119109.9|7
1642678800000|2022-01-20 11:40:00|119217|119117|119187|119087|119217|119117|119166.5|119066.5|24
1642679100000|2022-01-20 11:45:00|119186.5|119086.5|119196.5|119096.5|119196.5|119096.5|119186.5|119086.5|18
1642679700000|2022-01-20 11:55:00|119244.5|119044.5|119244.5|119044.5|119244.5|119044.5|119244.5|119044.5|1
1642680000000|2022-01-20 12:00:00|119245.5|119045.5|119249.5|119049.5|119249.5|119049.5|119245.5|119045.5|2
1642680300000|2022-01-20 12:05:00|119249|119049|119270.1|119070.1|119274.5|119074.5|119249|119049|18
1642681200000|2022-01-20 12:20:00|119272.1|119072.1|119225|119125|119272.1|119125|119225|119072.1|2
1642681500000|2022-01-20 12:25:00|119238.9|119138.9|119277.9|119177.9|119281.1|119181.1|119232.2|119132.2|25
1642681800000|2022-01-20 12:30:00|119279|119179|119266.5|119166.5|119282.1|119182.1|119239.4|119139.4|16
1642682100000|2022-01-20 12:35:00|119242|119142|119250|119150|119266.5|119166.5|119242|119142|8
1642682400000|2022-01-20 12:40:00|119254|119154|119255.1|119155.1|119266|119166|119254|119154|7
1642682700000|2022-01-20 12:45:00|119258.2|119158.2|119266.1|119166.1|119266.1|119166.1|119258.2|119158.2|3
1642683000000|2022-01-20 12:50:00|119258.7|119158.7|119255.1|119155.1|119258.7|119158.7|119255.1|119155.1|2
1642683300000|2022-01-20 12:55:00|119250|119150|119244|119144|119250|119150|119244|119144|3
1642683600000|2022-01-20 13:00:00|119243|119143|119243|119143|119243|119143|119243|119143|1
1642683900000|2022-01-20 13:05:00|119240|119140|119233.1|119033.1|119248.1|119140|119170.1|119012.6|29
1642684200000|2022-01-20 13:10:00|119233|119033|119184.1|118984.1|119233.1|119033.1|119180.5|118980.5|15
1642684500000|2022-01-20 13:15:00|119176.5|118976.5|119189.5|118989.5|119191.7|119040.5|119138.1|118974.6|24
1642684800000|2022-01-20 13:20:00|119144.4|119044.4|119130.6|118930.6|119146.1|119046.1|119067.5|118924.6|43
1642685100000|2022-01-20 13:25:00|119130.1|118930.1|119151|118951|119151|118951|119124.5|118924.5|37
1642685400000|2022-01-20 13:30:00|119151.5|118951.5|119133.3|118933.3|119151.5|118951.5|119133.1|118933.1|15
1642685700000|2022-01-20 13:35:00|119131.5|118931.5|119054|118954|119138.7|118975.3|119043.1|118912.8|42
1642686000000|2022-01-20 13:40:00|119050|118950|119023|118923|119050|118950|118972.9|118872.9|79
1642686300000|2022-01-20 13:45:00|119023.1|118923.1|118987.1|118887.1|119030|118923.6|118985|118824.5|32
1642686600000|2022-01-20 13:50:00|119029.5|118829.5|119021.5|118821.5|119029.5|118829.5|119021.5|118821.5|12
1642686900000|2022-01-20 13:55:00|119022.5|118822.5|119036.1|118836.1|119039.1|118839.1|119022.5|118822.5|11
1642687200000|2022-01-20 14:00:00|119036|118836|119055|118855|119055|118900.5|119000.5|118829|33
1642687500000|2022-01-20 14:05:00|119055.5|118855.5|119037.1|118937.1|119068.8|118968.8|119007.5|118854|111
1642687800000|2022-01-20 14:10:00|119037.5|118937.5|119144.5|118944.5|119162.5|119021|119037.5|118896.5|44
1642688100000|2022-01-20 14:15:00|119145.1|118945.1|119083|118983|119145.1|118983|119083|118937.1|4
1642688400000|2022-01-20 14:20:00|119101.4|119001.4|119149|118949|119150.7|119023.4|119066.3|118921.9|54
1642688700000|2022-01-20 14:25:00|119147|118947|119155.5|118955.5|119155.5|118955.5|119140|118940|24
1642689000000|2022-01-20 14:30:00|119152|118952|119155.5|118955.5|119155.5|118955.5|119152|118952|4
1642689300000|2022-01-20 14:35:00|119156.1|118956.1|119114|119014|119156.1|119015.1|119113|118954.1|8
1642689600000|2022-01-20 14:40:00|119119.4|119019.4|119094.4|118994.4|119146.5|119046.5|119093|118993|31
1642689900000|2022-01-20 14:45:00|119095.4|118995.4|119089.1|118989.1|119119.5|119019.5|119089.1|118989.1|39
1642690200000|2022-01-20 14:50:00|119091|118991|119092.4|118992.4|119128.8|119028.8|119090.1|118990.1|30
1642690500000|2022-01-20 14:55:00|119089.5|118989.5|119083.5|118883.5|119093|118993|119023.7|118883.5|52
1642690800000|2022-01-20 15:00:00|119081.3|118881.3|119038|118938|119083.5|118949.2|119025.5|118880.6|19
1642691100000|2022-01-20 15:05:00|119036.5|118936.5|119052.8|118952.8|119054.7|118954.7|119033.4|118933.4|8
1642691400000|2022-01-20 15:10:00|119052|118952|119048.4|118948.4|119052|118952|119035|118935|33
1642691700000|2022-01-20 15:15:00|119047.4|118947.4|119065.1|118965.1|119070.1|118970.1|119047.4|118947.4|23
1642692000000|2022-01-20 15:20:00|119070.5|118970.5|119064.7|118964.7|119082.7|118982.7|119064.7|118964.7|19
1642692300000|2022-01-20 15:25:00|119063.7|118963.7|119049|118849|119063.7|118963.7|118993|118831.3|82
1642692600000|2022-01-20 15:30:00|119049.5|118849.5|118977.4|118877.4|119053.1|118906.4|118977.4|118849|13
1642692900000|2022-01-20 15:35:00|118976|118876|118999.3|118899.3|119033.5|118904|118957|118833|38
1642693200000|2022-01-20 15:40:00|119000.8|118900.8|118987|118887|119009.1|118909.1|118979.1|118879.1|85
1642693500000|2022-01-20 15:45:00|118987.5|118887.5|118976.7|118876.7|119084.1|118935.4|118976.5|118858.3|95
1642693800000|2022-01-20 15:50:00|118991.4|118891.4|118973.9|118873.9|118997.9|118897.9|118967.6|118867.6|33
1642694100000|2022-01-20 15:55:00|118974.4|118874.4|118982.7|118882.7|119029|118929|118974.4|118874.4|46
1642694400000|2022-01-20 16:00:00|118984.7|118884.7|118958.4|118858.4|118984.7|118884.7|118958.4|118858.4|13
1642694700000|2022-01-20 16:05:00|118958.7|118858.7|118949.4|118849.4|118959.9|118859.9|118948.2|118848.2|23
1642695000000|2022-01-20 16:10:00|118952.2|118852.2|118985.8|118885.8|118985.8|118885.8|118952.2|118852.2|25
1642695300000|2022-01-20 16:15:00|118985.2|118885.2|118986.5|118886.5|119008.3|118908.3|118984.4|118884.4|89
1642695600000|2022-01-20 16:20:00|118987|118887|119052.5|118952.5|119057.3|118957.3|118982.5|118882.5|81
1642695900000|2022-01-20 16:25:00|119051.5|118951.5|119046.5|118846.5|119089.7|118954.3|119040|118846.5|48
1642696200000|2022-01-20 16:30:00|119051.5|118851.5|119055.5|118855.5|119063.7|118863.7|119051.5|118851.5|8
1642696500000|2022-01-20 16:35:00|119054.5|118854.5|119063.1|118863.1|119089.5|118922.1|119012.5|118854.1|33
1642696800000|2022-01-20 16:40:00|119061.5|118861.5|119042.4|118942.4|119098.2|118947.7|119010.4|118861.1|36
1642697100000|2022-01-20 16:45:00|119047.7|118947.7|119099.5|118899.5|119116.8|118947.7|119042.7|118893.3|26
1642697400000|2022-01-20 16:50:00|119096.1|118896.1|119092.1|118892.1|119096.1|118896.1|119091.8|118891.8|5
1642697700000|2022-01-20 16:55:00|119092.3|118892.3|119017|118917|119116.5|118959|119015.5|118892.3|23
1642698000000|2022-01-20 17:00:00|119017.3|118917.3|119017.5|118917.5|119017.5|118917.5|119017|118917|3
1642698300000|2022-01-20 17:05:00|119017|118917|119012|118912|119019.5|118919.5|119008.6|118908.6|10
1642698600000|2022-01-20 17:10:00|119010.5|118910.5|118996.3|118896.3|119010.5|118910.5|118996.3|118896.3|8
1642698900000|2022-01-20 17:15:00|118995.8|118895.8|119016.9|118916.9|119016.9|118916.9|118995.8|118895.8|14
1642699200000|2022-01-20 17:20:00|119016.4|118916.4|119017.9|118917.9|119017.9|118917.9|119016.4|118916.4|4
1642699500000|2022-01-20 17:25:00|119017.7|118917.7|119017.9|118917.9|119017.9|118917.9|119017.7|118917.7|2
1642699800000|2022-01-20 17:30:00|119017.4|118917.4|119018.5|118918.5|119018.5|118918.5|119017.4|118917.4|2
1642700100000|2022-01-20 17:35:00|119019|118919|119017.1|118917.1|119019|118919|119017.1|118917.1|2
1642700400000|2022-01-20 17:40:00|119017|118917|119017|118917|119017|118917|119017|118917|1
1642700700000|2022-01-20 17:45:00|119018|118918|119023|118923|119023|118923|119018|118918|6
1642701000000|2022-01-20 17:50:00|119022.5|118922.5|119081.5|118881.5|119081.5|118948.2|119022.5|118871.8|11
1642701300000|2022-01-20 17:55:00|119083.5|118883.5|119103.8|118903.8|119103.8|118959.8|119059.8|118883.5|19
1642701600000|2022-01-20 18:00:00|119109.3|118909.3|119109.6|119009.6|119128.5|119012.8|119105.1|118909.3|34
1642701900000|2022-01-20 18:05:00|119112|119012|119106.5|119006.5|119117.6|119017.6|119089.4|118989.4|39
1642702200000|2022-01-20 18:10:00|119106.4|119006.4|119098.5|118998.5|119109|119009|119098.3|118998.3|21
1642702500000|2022-01-20 18:15:00|119098.3|118998.3|119098.3|118998.3|119156.3|119002.5|119093.5|118952.8|13
1642702800000|2022-01-20 18:20:00|119098.5|118998.5|119110.6|119010.6|119113.3|119013.3|119098.5|118998.5|12
1642703100000|2022-01-20 18:25:00|119111.1|119011.1|119114.8|119014.8|119115.1|119015.1|119111.1|119011.1|10
1642703400000|2022-01-20 18:30:00|119122|119022|119144.1|119044.1|119184.3|119084.3|119122|119022|43
1642703700000|2022-01-20 18:35:00|119144.6|119044.6|119223.6|119023.6|119223.6|119080|119144.6|119018.5|36
1642704000000|2022-01-20 18:40:00|119223.8|119023.8|119226.3|119026.3|119226.6|119026.6|119223.6|119023.6|11
1642704300000|2022-01-20 18:45:00|119226.5|119026.5|119143.6|119043.6|119228|119043.6|119142.1|119026.5|7
1642704600000|2022-01-20 18:50:00|119144.6|119044.6|119132.1|119032.1|119152|119052|119132.1|119032.1|8
1642704900000|2022-01-20 18:55:00|119139.2|119039.2|119196|118996|119196|119044.7|119139.2|118987|27
1642705200000|2022-01-20 19:00:00|119191.5|118991.5|119192.5|118992.5|119192.6|118992.6|119191|118991|9
1642705500000|2022-01-20 19:05:00|119196.3|118996.3|119195.5|118995.5|119196.3|118996.3|119194|118994|5
1642705800000|2022-01-20 19:10:00|119153.3|119053.3|119221.1|119021.1|119221.1|119053.3|119153.3|119009|24
1642706100000|2022-01-20 19:15:00|119221.6|119021.6|119231.6|119031.6|119260.1|119098.8|119198.8|119018.5|22
1642706400000|2022-01-20 19:20:00|119232.1|119032.1|119181.9|119081.9|119241|119081.9|119180.9|119024|18
1642706700000|2022-01-20 19:25:00|119186|119086|119190.1|119090.1|119191.8|119091.8|119186|119086|6
1642707000000|2022-01-20 19:30:00|119193.5|119093.5|119217.5|119117.5|119217.5|119117.5|119190.1|119090.1|20
1642707300000|2022-01-20 19:35:00|119217|119117|119273.3|119073.3|119275.6|119122.5|119216.5|119072.5|25
1642707600000|2022-01-20 19:40:00|119272.8|119072.8|119268.5|119168.5|119322.5|119179.8|119261.1|119072.8|38
1642707900000|2022-01-20 19:45:00|119316.8|119116.8|119269.1|119169.1|119317.3|119169.1|119269.1|119115.3|8
1642708200000|2022-01-20 19:50:00|119269.5|119169.5|119269.1|119169.1|119269.5|119169.5|119268.3|119168.3|3
1642708500000|2022-01-20 19:55:00|119269|119169|119313.8|119113.8|119316|119169.1|119236.5|119113.8|12
1642723200000|2022-01-21 00:00:00|119552.8|119331.3|119528|119428|119594|119453.4|119501.8|119290.2|248
1642723500000|2022-01-21 00:05:00|119527.5|119427.5|119515|119315|119535.2|119435.2|119479|119313|444
1642723800000|2022-01-21 00:10:00|119513.5|119313.5|119448.5|119348.5|119528.5|119378.5|119418.5|119275|321
1642724100000|2022-01-21 00:15:00|119451|119351|119471|119371|119485|119385|119409.5|119309.5|365
1642724400000|2022-01-21 00:20:00|119474.5|119374.5|119488.1|119388.1|119546.5|119446.5|119474.5|119374.5|372
1642724700000|2022-01-21 00:25:00|119488.5|119388.5|119448.5|119348.5|119508|119408|119447.1|119347.1|300
1642725000000|2022-01-21 00:30:00|119449|119349|119474.4|119374.4|119510.5|119410.5|119441.5|119341.5|275
1642725300000|2022-01-21 00:35:00|119474.5|119374.5|119525.5|119425.5|119537.1|119437.1|119471.3|119371.3|234
1642725600000|2022-01-21 00:40:00|119524.9|119424.9|119558.9|119458.9|119561.5|119461.5|119503|119403|218
1642725900000|2022-01-21 00:45:00|119557.9|119457.9|119515.6|119415.6|119579.5|119479.5|119505.1|119405.1|264
1642726200000|2022-01-21 00:50:00|119515.1|119415.1|119530.5|119430.5|119539.7|119439.7|119496|119396|261
1642726500000|2022-01-21 00:55:00|119531|119431|119569.1|119469.1|119581.1|119481.1|119529.5|119429.5|213
1642726800000|2022-01-21 01:00:00|119572.9|119472.9|119598.5|119498.5|119613.3|119513.3|119555.7|119455.7|386
1642727100000|2022-01-21 01:05:00|119598.7|119498.7|119610.2|119510.2|119617|119517|119576.3|119476.3|294
1642727400000|2022-01-21 01:10:00|119610|119510|119589.7|119489.7|119644.1|119544.1|119588.7|119488.7|329
1642727700000|2022-01-21 01:15:00|119591|119491|119605.5|119505.5|119615.5|119515.5|119573.6|119473.6|265
1642728000000|2022-01-21 01:20:00|119595.5|119495.5|119565.4|119465.4|119607.2|119507.2|119553.2|119453.2|263
1642728300000|2022-01-21 01:25:00|119565.9|119465.9|119484.5|119384.5|119566.5|119466.5|119462.6|119362.6|262
1642728600000|2022-01-21 01:30:00|119483.6|119383.6|119434.4|119334.4|119492.1|119392.1|119424.9|119324.9|258
1642728900000|2022-01-21 01:35:00|119434.3|119334.3|119418.4|119318.4|119482.1|119382.1|119388.4|119288.4|414
1642729200000|2022-01-21 01:40:00|119419.6|119319.6|119469|119369|119484.1|119384.1|119411.1|119311.1|332
1642729500000|2022-01-21 01:45:00|119468.4|119368.4|119482.2|119382.2|119482.2|119382.2|119433.1|119333.1|359
1642729800000|2022-01-21 01:50:00|119482|119382|119471.9|119371.9|119482|119382|119436|119336|237
1642730100000|2022-01-21 01:55:00|119471.4|119371.4|119469.2|119369.2|119486.1|119386.1|119454.1|119354.1|256
1642730400000|2022-01-21 02:00:00|119468.6|119368.6|119395.6|119295.6|119478.6|119378.6|119395.6|119295.6|300
1642730700000|2022-01-21 02:05:00|119394.9|119294.9|119394.5|119294.5|119394.9|119294.9|119335.1|119235.1|326
1642731000000|2022-01-21 02:10:00|119395.5|119295.5|119400.6|119300.6|119436|119336|119386.4|119286.4|199
1642731300000|2022-01-21 02:15:00|119402.6|119302.6|119401.5|119301.5|119426|119326|119386.9|119286.9|247
1642731600000|2022-01-21 02:20:00|119401|119301|119401.1|119301.1|119426.5|119326.5|119387.4|119287.4|221
1642731900000|2022-01-21 02:25:00|119396.9|119296.9|119402.1|119302.1|119430.4|119330.4|119376.2|119276.2|240
1642732200000|2022-01-21 02:30:00|119401.5|119301.5|119450.4|119350.4|119450.4|119350.4|119357.1|119257.1|268
1642732500000|2022-01-21 02:35:00|119454.5|119354.5|119470.4|119370.4|119487.1|119387.1|119433.5|119333.5|268
1642732800000|2022-01-21 02:40:00|119471|119371|119466|119366|119486|119386|119424.1|119324.1|306
1642733100000|2022-01-21 02:45:00|119475.7|119375.7|119469.1|119369.1|119475.7|119375.7|119427|119327|289
1642733400000|2022-01-21 02:50:00|119466.1|119366.1|119450|119350|119473.5|119373.5|119445.5|119345.5|118
1642733700000|2022-01-21 02:55:00|119447.4|119347.4|119361.9|119261.9|119447.4|119347.4|119361.9|119261.9|232
1642734000000|2022-01-21 03:00:00|119362.1|119262.1|119409.7|119309.7|119415.1|119315.1|119362.1|119262.1|175
1642734300000|2022-01-21 03:05:00|119410|119310|119420.4|119320.4|119430|119330|119405.5|119305.5|220
1642734600000|2022-01-21 03:10:00|119419.1|119319.1|119430.7|119330.7|119435.7|119335.7|119414.6|119314.6|126
1642734900000|2022-01-21 03:15:00|119427.4|119327.4|119436.7|119336.7|119457.4|119357.4|119413.5|119313.5|208
1642735200000|2022-01-21 03:20:00|119437|119337|119474.4|119374.4|119476.1|119376.1|119420.1|119320.1|329
1642735500000|2022-01-21 03:25:00|119474.9|119374.9|119474.4|119374.4|119476.1|119376.1|119452.4|119352.4|176
1642735800000|2022-01-21 03:30:00|119479.1|119379.1|119521.4|119421.4|119521.4|119421.4|119474.5|119374.5|88
1642736100000|2022-01-21 03:35:00|119516.4|119416.4|119559.4|119459.4|119578.5|119478.5|119516.4|119416.4|213
1642736400000|2022-01-21 03:40:00|119564|119464|119542.5|119442.5|119564|119464|119522.5|119422.5|147
1642736700000|2022-01-21 03:45:00|119543.1|119443.1|119556|119456|119576|119476|119535|119435|130
1642737000000|2022-01-21 03:50:00|119553.5|119453.5|119525.7|119425.7|119576|119476|119525.7|119425.7|165
1642737300000|2022-01-21 03:55:00|119525.6|119425.6|119533.7|119433.7|119545.7|119445.7|119524.5|119424.5|144
1642737600000|2022-01-21 04:00:00|119534.1|119434.1|119507.5|119407.5|119534.7|119434.7|119497.1|119397.1|176
1642737900000|2022-01-21 04:05:00|119507.4|119407.4|119475.4|119375.4|119507.4|119407.4|119473.4|119373.4|248
1642738200000|2022-01-21 04:10:00|119475.7|119375.7|119498.1|119398.1|119498.7|119398.7|119474.7|119374.7|122
1642738500000|2022-01-21 04:15:00|119500.5|119400.5|119515.5|119415.5|119521|119421|119485.2|119385.2|199
1642738800000|2022-01-21 04:20:00|119515.1|119415.1|119504|119404|119515.1|119415.1|119497.5|119397.5|104
1642739100000|2022-01-21 04:25:00|119504.5|119404.5|119488.5|119388.5|119508|119408|119472.5|119372.5|87
1642739400000|2022-01-21 04:30:00|119489|119389|119506|119406|119507.5|119407.5|119483|119383|154
1642739700000|2022-01-21 04:35:00|119505.5|119405.5|119511.6|119411.6|119518.3|119418.3|119490.1|119390.1|101
1642740000000|2022-01-21 04:40:00|119511.3|119411.3|119506|119406|119516.9|119416.9|119506|119406|86
1642740300000|2022-01-21 04:45:00|119505|119405|119506|119406|119506|119406|119504|119404|4
1642740600000|2022-01-21 04:50:00|119505.5|119405.5|119515.1|119415.1|119524.7|119424.7|119504|119404|97
1642740900000|2022-01-21 04:55:00|119517.1|119417.1|119581.2|119481.2|119591.2|119491.2|119516.5|119416.5|150
1642741200000|2022-01-21 05:00:00|119580.1|119480.1|119540.7|119440.7|119580.7|119480.7|119516|119416|214
1642741500000|2022-01-21 05:05:00|119540.9|119440.9|119529.6|119429.6|119560.7|119460.7|119526.5|119426.5|141
1642741800000|2022-01-21 05:10:00|119529.5|119429.5|119563.9|119463.9|119564.5|119464.5|119525.5|119425.5|173
1642742100000|2022-01-21 05:15:00|119564|119464|119573.5|119473.5|119594|119494|119556.5|119456.5|166
1642742400000|2022-01-21 05:20:00|119573.9|119473.9|119540.7|119440.7|119573.9|119473.9|119528.3|119428.3|207
1642742700000|2022-01-21 05:25:00|119541.4|119441.4|119571|119471|119581.4|119481.4|119530.7|119430.7|195
1642743000000|2022-01-21 05:30:00|119571.4|119471.4|119558.5|119458.5|119573.5|119473.5|119530|119430|217
1642743300000|2022-01-21 05:35:00|119559.7|119459.7|119557.1|119457.1|119581.1|119481.1|119551.7|119451.7|231
1642743600000|2022-01-21 05:40:00|119557.6|119457.6|119567.1|119467.1|119576|119476|119551.5|119451.5|213
1642743900000|2022-01-21 05:45:00|119567|119467|119576.1|119476.1|119588.8|119488.8|119559.7|119459.7|152
1642744200000|2022-01-21 05:50:00|119576.5|119476.5|119580.2|119480.2|119587.7|119487.7|119574.6|119474.6|160
1642744500000|2022-01-21 05:55:00|119579.6|119479.6|119568|119468|119582.2|119482.2|119558|119458|180
1642744800000|2022-01-21 06:00:00|119567.5|119467.5|119584.6|119484.6|119585.1|119485.1|119558|119458|216
1642745100000|2022-01-21 06:05:00|119586.7|119486.7|119610.2|119510.2|119631|119531|119584.6|119484.6|212
1642745400000|2022-01-21 06:10:00|119610.7|119510.7|119600.2|119500.2|119615.6|119515.6|119580.7|119480.7|197
1642745700000|2022-01-21 06:15:00|119598|119498|119580.4|119480.4|119598|119498|119554.5|119454.5|179
1642746000000|2022-01-21 06:20:00|119580.9|119480.9|119563.6|119463.6|119596.7|119496.7|119558.4|119458.4|195
1642746300000|2022-01-21 06:25:00|119564.1|119464.1|119523.1|119423.1|119565.2|119465.2|119520.6|119420.6|184
1642746600000|2022-01-21 06:30:00|119527|119427|119465.4|119365.4|119527|119427|119446|119346|189
1642746900000|2022-01-21 06:35:00|119465.9|119365.9|119472.4|119372.4|119480.1|119380.1|119465.9|119365.9|196
1642747200000|2022-01-21 06:40:00|119475.1|119375.1|119492|119392|119498|119398|119472.4|119372.4|31
1642747500000|2022-01-21 06:45:00|119488|119388|119488.9|119388.9|119499.5|119399.5|119481|119381|68
1642747800000|2022-01-21 06:50:00|119489.4|119389.4|119489.4|119389.4|119497.4|119397.4|119476.4|119376.4|52
1642748100000|2022-01-21 06:55:00|119490.5|119390.5|119472|119372|119496|119396|119472|119372|39
1642748400000|2022-01-21 07:00:00|119473|119373|119451|119351|119488.5|119388.5|119451|119351|123
1642748700000|2022-01-21 07:05:00|119453.5|119353.5|119439|119339|119464|119364|119434.5|119334.5|85
1642749000000|2022-01-21 07:10:00|119438.4|119338.4|119395.5|119295.5|119438.4|119338.4|119374.1|119274.1|187
1642749300000|2022-01-21 07:15:00|119396|119296|119336.5|119236.5|119418.4|119318.4|119307.1|119207.1|243
1642749600000|2022-01-21 07:20:00|119331.9|119231.9|119369|119269|119389.5|119289.5|119325.5|119225.5|189
1642749900000|2022-01-21 07:25:00|119369.4|119269.4|119409.5|119309.5|119429.5|119329.5|119369|119269|244
1642750200000|2022-01-21 07:30:00|119409.9|119309.9|119413.9|119313.9|119440.5|119340.5|119407.4|119307.4|202
1642750500000|2022-01-21 07:35:00|119413.4|119313.4|119436|119336|119449.9|119349.9|119409.5|119309.5|78
1642750800000|2022-01-21 07:40:00|119441.1|119341.1|119433.5|119333.5|119457.1|119357.1|119421.4|119321.4|46
1642751100000|2022-01-21 07:45:00|119436.5|119336.5|119417.1|119317.1|119443.6|119343.6|119407.1|119307.1|71
1642751400000|2022-01-21 07:50:00|119421.1|119321.1|119432.1|119332.1|119432.1|119332.1|119407.1|119307.1|26
1642751700000|2022-01-21 07:55:00|119432.6|119332.6|119389.1|119289.1|119443.4|119343.4|119387.5|119287.5|151
1642752000000|2022-01-21 08:00:00|119389.5|119289.5|119378.7|119278.7|119390.1|119290.1|119374.1|119274.1|108
1642752300000|2022-01-21 08:05:00|119378.5|119278.5|119399|119299|119399.8|119299.8|119365.5|119265.5|120
1642752600000|2022-01-21 08:10:00|119389.5|119289.5|119434.9|119334.9|119435.4|119335.4|119377.3|119277.3|182
1642752900000|2022-01-21 08:15:00|119435.9|119335.9|119410.9|119310.9|119448|119348|119393|119293|376
1642753200000|2022-01-21 08:20:00|119413.5|119313.5|119368.5|119268.5|119413.5|119313.5|119356.5|119256.5|198
1642753500000|2022-01-21 08:25:00|119371.5|119271.5|119335.5|119235.5|119371.5|119271.5|119329.9|119229.9|168
1642753800000|2022-01-21 08:30:00|119339.3|119239.3|119348|119248|119352.2|119252.2|119302.5|119202.5|140
1642754100000|2022-01-21 08:35:00|119353.4|119253.4|119343|119243|119399.5|119275.9|119318|119178.1|257
1642754400000|2022-01-21 08:40:00|119342.4|119242.4|119355.8|119255.8|119399.5|119264.4|119341.4|119194.1|204
1642754700000|2022-01-21 08:45:00|119356.1|119256.1|119350|119250|119363.8|119263.8|119345.1|119245.1|276
1642755000000|2022-01-21 08:50:00|119349.4|119249.4|119343|119243|119418.4|119279.1|119338.4|119208.5|194
1642755300000|2022-01-21 08:55:00|119343.1|119243.1|119341.6|119241.6|119344|119244|119315.5|119215.5|167
1642755600000|2022-01-21 09:00:00|119340.6|119240.6|119337.1|119237.1|119341.6|119241.6|119336.3|119236.3|33
1642755900000|2022-01-21 09:05:00|119336.1|119236.1|119332.5|119232.5|119338.5|119238.5|119322.3|119222.3|42
1642756200000|2022-01-21 09:10:00|119333|119233|119340.1|119240.1|119340.1|119240.1|119332|119232|13
1642756500000|2022-01-21 09:15:00|119344.6|119244.6|119344.6|119244.6|119347.1|119247.1|119342.6|119242.6|15
1642756800000|2022-01-21 09:20:00|119347.1|119247.1|119330.1|119230.1|119347.1|119247.1|119330.1|119230.1|14
1642757100000|2022-01-21 09:25:00|119329.6|119229.6|119380.9|119280.9|119416.4|119316.4|119308.3|119208.3|65
1642757400000|2022-01-21 09:30:00|119380.4|119280.4|119367.7|119267.7|119380.4|119280.4|119367.2|119267.2|16
1642757700000|2022-01-21 09:35:00|119367.9|119267.9|119330.2|119230.2|119368.2|119268.2|119327.8|119227.8|40
1642758000000|2022-01-21 09:40:00|119332.4|119232.4|119336.1|119236.1|119339.9|119239.9|119329.5|119229.5|37
1642758300000|2022-01-21 09:45:00|119335.6|119235.6|119331|119231|119341.4|119241.4|119325|119225|39
1642758600000|2022-01-21 09:50:00|119331.5|119231.5|119320.5|119220.5|119331.5|119231.5|119320.5|119220.5|22
1642758900000|2022-01-21 09:55:00|119321|119221|119319|119219|119325|119225|119319|119219|7
1642759200000|2022-01-21 10:00:00|119323.7|119223.7|119329.9|119229.9|119334.1|119234.1|119323.7|119223.7|13
1642759500000|2022-01-21 10:05:00|119329|119229|119322.6|119222.6|119329|119229|119320|119220|11
1642759800000|2022-01-21 10:10:00|119320.1|119220.1|119322.4|119222.4|119325|119225|119319.9|119219.9|14
1642760100000|2022-01-21 10:15:00|119320.9|119220.9|119290|119190|119320.9|119220.9|119284|119184|30
1642760400000|2022-01-21 10:20:00|119289.9|119189.9|119298.4|119198.4|119299.8|119199.8|119288|119188|18
1642760700000|2022-01-21 10:25:00|119300.4|119200.4|119310.6|119210.6|119341.9|119241.9|119299|119199|56
1642761000000|2022-01-21 10:30:00|119308.1|119208.1|119316.9|119216.9|119316.9|119216.9|119298|119198|30
1642761300000|2022-01-21 10:35:00|119317.1|119217.1|119313.6|119213.6|119317.1|119217.1|119306.1|119206.1|7
1642761600000|2022-01-21 10:40:00|119307.6|119207.6|119314.4|119214.4|119314.6|119214.6|119307.6|119207.6|5
1642761900000|2022-01-21 10:45:00|119313.1|119213.1|119306.4|119206.4|119313.1|119213.1|119306.4|119206.4|6
1642762200000|2022-01-21 10:50:00|119304.5|119204.5|119295|119195|119304.5|119204.5|119295|119195|4
1642762800000|2022-01-21 11:00:00|119294|119194|119294|119194|119294|119194|119287.4|119187.4|12
1642763100000|2022-01-21 11:05:00|119293.4|119193.4|119294.4|119194.4|119294.4|119194.4|119292.1|119192.1|12
1642763400000|2022-01-21 11:10:00|119294.9|119194.9|119301.9|119201.9|119301.9|119201.9|119294.9|119194.9|5
1642763700000|2022-01-21 11:15:00|119300.4|119200.4|119305.1|119205.1|119305.5|119205.5|119294.4|119194.4|8
1642764000000|2022-01-21 11:20:00|119305.5|119205.5|119308.4|119208.4|119310.1|119210.1|119305.5|119205.5|5
1642764300000|2022-01-21 11:25:00|119308.7|119208.7|119290|119190|119308.9|119208.9|119290|119190|6
1642764600000|2022-01-21 11:30:00|119295|119195|119311.1|119211.1|119320|119220|119290|119190|43
1642764900000|2022-01-21 11:35:00|119304.2|119204.2|119302.1|119202.1|119304.2|119204.2|119291.2|119191.2|16
1642765200000|2022-01-21 11:40:00|119301.5|119201.5|119297.1|119197.1|119301.5|119201.5|119297.1|119197.1|13
1642765500000|2022-01-21 11:45:00|119297.5|119197.5|119310|119210|119310|119210|119297.5|119197.5|4
1642765800000|2022-01-21 11:50:00|119313.5|119213.5|119313.5|119213.5|119316|119216|119313.5|119213.5|3
1642766100000|2022-01-21 11:55:00|119316|119216|119313.5|119213.5|119323.9|119223.9|119295|119195|15
1642766400000|2022-01-21 12:00:00|119308.3|119208.3|119289|119189|119313.5|119213.5|119289|119189|16
1642766700000|2022-01-21 12:05:00|119296.6|119196.6|119299.7|119199.7|119299.7|119199.7|119289|119189|19
1642767300000|2022-01-21 12:15:00|119300.6|119200.6|119303.5|119203.5|119401.6|119209.8|119300.6|119149.8|22
1642767600000|2022-01-21 12:20:00|119309.8|119209.8|119309.8|119209.8|119309.8|119209.8|119309.8|119209.8|1
1642767900000|2022-01-21 12:25:00|119312.3|119212.3|119305.9|119205.9|119314.8|119214.8|119304.1|119204.1|15
1642768200000|2022-01-21 12:30:00|119306.4|119206.4|119284.8|119184.8|119414.6|119276|119272.8|119149.8|34
1642768500000|2022-01-21 12:35:00|119288.3|119188.3|119284.8|119184.8|119355.3|119210.1|119284.8|119150.5|20
1642768800000|2022-01-21 12:40:00|119284.5|119184.5|119277.5|119177.5|119287.8|119187.8|119276.5|119176.5|21
1642769100000|2022-01-21 12:45:00|119278|119178|119251.9|119151.9|119285|119185|119251.9|119151.9|21
1642769400000|2022-01-21 12:50:00|119252.5|119152.5|119278.5|119178.5|119281.6|119181.6|119250.9|119150.9|19
1642770000000|2022-01-21 13:00:00|119277.3|119177.3|119280.7|119180.7|119280.7|119180.7|119251.4|119151.4|30
1642770300000|2022-01-21 13:05:00|119276.5|119176.5|119271|119171|119299.8|119199.8|119271|119171|19
1642770600000|2022-01-21 13:10:00|119272.1|119172.1|119271.6|119171.6|119272.1|119172.1|119271.6|119171.6|2
1642770900000|2022-01-21 13:15:00|119271|119171|119256|119156|119276|119176|119256|119156|13
1642771200000|2022-01-21 13:20:00|119258.5|119158.5|119281.1|119181.1|119282.5|119182.5|119252.3|119152.3|41
1642771500000|2022-01-21 13:25:00|119280.6|119180.6|119255.3|119155.3|119280.6|119180.6|119254|119154|14
1642771800000|2022-01-21 13:30:00|119255.8|119155.8|119278|119178|119278|119178|119255|119155|26
1642772100000|2022-01-21 13:35:00|119277|119177|119260|119160|119278.7|119178.7|119260|119160|10
1642772400000|2022-01-21 13:40:00|119261.3|119161.3|119235|119135|119270|119170|119233|119133|16
1642772700000|2022-01-21 13:45:00|119235.5|119135.5|119239.3|119139.3|119255|119155|119231.6|119131.6|24
1642773000000|2022-01-21 13:50:00|119240|119140|119250|119150|119250|119150|119239|119139|13
1642773300000|2022-01-21 13:55:00|119251|119151|119250|119150|119251|119151|119250|119150|2
1642773600000|2022-01-21 14:00:00|119250.6|119150.6|119249|119149|119299.3|119151|119216.5|119098.3|52
1642773900000|2022-01-21 14:05:00|119240.1|119140.1|119207.5|119107.5|119243.2|119143.2|119205|119105|31
1642774200000|2022-01-21 14:10:00|119211.2|119111.2|119257.5|119157.5|119274.8|119174.8|119211.2|119111.2|41
1642774500000|2022-01-21 14:15:00|119319.7|119119.7|119296.5|119196.5|119328.8|119197.1|119234.1|119110.5|49
1642774800000|2022-01-21 14:20:00|119297|119197|119297.5|119197.5|119303.5|119203.5|119287|119187|14
1642775100000|2022-01-21 14:25:00|119287|119187|119313.8|119113.8|119313.8|119187|119251|119113.8|23
1642775400000|2022-01-21 14:30:00|119313.1|119113.1|119267|119167|119313.1|119167|119267|119112.5|3
1642775700000|2022-01-21 14:35:00|119267.4|119167.4|119262.4|119162.4|119267.4|119167.4|119262.4|119162.4|3
1642776000000|2022-01-21 14:40:00|119264|119164|119326.4|119226.4|119326.4|119226.4|119262.4|119162.4|24
1642776300000|2022-01-21 14:45:00|119322|119222|119334.5|119134.5|119336.1|119222|119260.6|119128.7|14
1642776600000|2022-01-21 14:50:00|119330.1|119130.1|119333.5|119133.5|119335.1|119135.1|119329.1|119129.1|11
1642776900000|2022-01-21 14:55:00|119329|119129|119334.1|119134.1|119334.1|119134.1|119329|119129|8
1642777200000|2022-01-21 15:00:00|119286.4|119186.4|119422.1|119222.1|119467.1|119311.5|119284.1|119156|54
1642777500000|2022-01-21 15:05:00|119420.1|119220.1|119373.5|119273.5|119424.5|119296|119340|119214.5|27
1642777800000|2022-01-21 15:10:00|119374|119274|119365|119165|119400.5|119274.5|119294.6|119148.5|38
1642778100000|2022-01-21 15:15:00|119364.5|119164.5|119335.1|119235.1|119385.8|119238|119333.1|119164.5|22
1642778400000|2022-01-21 15:20:00|119339.5|119239.5|119398|119298|119482.6|119325.1|119339|119239|40
1642778700000|2022-01-21 15:25:00|119376.8|119276.8|119302.4|119202.4|119390|119290|119292.3|119150.1|71
1642779000000|2022-01-21 15:30:00|119302|119202|119285|119185|119330|119230|119270|119170|43
1642779300000|2022-01-21 15:35:00|119285.1|119185.1|119366.5|119166.5|119372|119222|119285.1|119151.1|55
1642779600000|2022-01-21 15:40:00|119364.5|119164.5|119296.4|119196.4|119364.5|119215.5|119290.1|119164.5|32
1642779900000|2022-01-21 15:45:00|119295.4|119195.4|119272.6|119172.6|119303.5|119203.5|119245.5|119145.5|38
1642780200000|2022-01-21 15:50:00|119275.5|119175.5|119313|119113|119323.1|119175.5|119254.2|119112.5|21
1642780500000|2022-01-21 15:55:00|119310|119110|119270.8|119170.8|119320.1|119174.5|119225.5|119106|46
1642780800000|2022-01-21 16:00:00|119271.1|119171.1|119329|119129|119334|119179|119266.5|119119|15
1642781100000|2022-01-21 16:05:00|119328|119128|119311|119111|119328|119171|119271|119104|15
1642781400000|2022-01-21 16:10:00|119312|119112|119343|119143|119343|119143|119312|119112|30
1642781700000|2022-01-21 16:15:00|119341.5|119141.5|119354.5|119154.5|119376.5|119212|119312|119121|72
1642782000000|2022-01-21 16:20:00|119354|119154|119289|119089|119355|119155|119289|119089|40
1642782300000|2022-01-21 16:25:00|119289.5|119089.5|119249|119149|119289.5|119155|119243|119089|32
1642782600000|2022-01-21 16:30:00|119248.5|119148.5|119297.5|119097.5|119299|119159.5|119247|119097.5|17
1642782900000|2022-01-21 16:35:00|119296.5|119096.5|119254|119154|119296.5|119154.5|119242.5|119094.5|15
1642783200000|2022-01-21 16:40:00|119252.5|119152.5|119352|119152|119352|119201.5|119242|119142|33
1642783500000|2022-01-21 16:45:00|119351.5|119151.5|119368|119168|119368.5|119218|119312.5|119137|67
1642783800000|2022-01-21 16:50:00|119367.5|119167.5|119350.5|119150.5|119368|119203.5|119281.5|119150|38
1642784100000|2022-01-21 16:55:00|119350|119150|119344|119144|119356.5|119156.5|119343.5|119143.5|22
1642784400000|2022-01-21 17:00:00|119343.5|119143.5|119343|119143|119344|119144|119343|119143|14
1642785000000|2022-01-21 17:10:00|119344.5|119144.5|119345|119145|119347|119147|119337.5|119137.5|26
1642785300000|2022-01-21 17:15:00|119345.5|119145.5|119381.5|119181.5|119382|119182|119344.5|119144.5|20
1642785600000|2022-01-21 17:20:00|119382|119182|119426.5|119226.5|119429|119276.5|119350|119181.5|81
1642785900000|2022-01-21 17:25:00|119426|119226|119376.5|119176.5|119426.5|119226.5|119374.5|119174.5|33
1642786500000|2022-01-21 17:35:00|119377|119177|119379.5|119179.5|119379.5|119179.5|119377|119177|5
1642786800000|2022-01-21 17:40:00|119379|119179|119379.5|119179.5|119380|119180|119379|119179|5
1642787100000|2022-01-21 17:45:00|119393|119193|119397|119197|119397|119197|119393|119193|27
1642787400000|2022-01-21 17:50:00|119396.5|119196.5|119409|119209|119411|119211|119396.5|119196.5|21
1642787700000|2022-01-21 17:55:00|119409.5|119209.5|119411|119211|119411|119211|119409|119209|9
1642788000000|2022-01-21 18:00:00|119410.5|119210.5|119405.5|119205.5|119410.5|119210.5|119400|119200|30
1642788600000|2022-01-21 18:10:00|119404.5|119204.5|119400|119200|119404.5|119204.5|119400|119200|6
1642788900000|2022-01-21 18:15:00|119400.5|119200.5|119412|119212|119412|119258|119353|119200.5|13
1642789200000|2022-01-21 18:20:00|119411.5|119211.5|119421|119221|119426.5|119226.5|119411.5|119211.5|23
1642789800000|2022-01-21 18:30:00|119420.5|119220.5|119420.5|119220.5|119420.5|119220.5|119420.5|119220.5|1
1642790400000|2022-01-21 18:40:00|119419.5|119219.5|119405.5|119205.5|119419.5|119262.5|119355|119205|18
1642790700000|2022-01-21 18:45:00|119404|119204|119396|119196|119407|119207|119396|119196|25
1642791000000|2022-01-21 18:50:00|119396.5|119196.5|119391|119191|119396.5|119196.5|119391|119191|12
1642791300000|2022-01-21 18:55:00|119393.5|119193.5|119401.5|119201.5|119402|119202|119393.5|119193.5|12
1642791600000|2022-01-21 19:00:00|119402|119202|119401|119201|119402|119202|119401|119201|3
1642791900000|2022-01-21 19:05:00|119400|119200|119399|119199|119400|119200|119399|119199|2
1642792500000|2022-01-21 19:15:00|119398.5|119198.5|119398.5|119198.5|119399|119199|119398|119198|11
1642792800000|2022-01-21 19:20:00|119399|119199|119399.5|119199.5|119399.5|119199.5|119399|119199|2
1642793100000|2022-01-21 19:25:00|119398|119198|119386|119186|119398|119198|119380|119180|20
1642793400000|2022-01-21 19:30:00|119385.5|119185.5|119385.5|119185.5|119385.5|119185.5|119385.5|119185.5|1
1642793700000|2022-01-21 19:35:00|119384.5|119184.5|119387.5|119187.5|119387.5|119187.5|119384.5|119184.5|2
1642794000000|2022-01-21 19:40:00|119372|119172|119384|119184|119384|119184|119371.5|119171.5|9
1642794600000|2022-01-21 19:50:00|119382.5|119182.5|119385|119185|119385|119185|119382.5|119182.5|2
1642794900000|2022-01-21 19:55:00|119393|119193|119407.5|119207.5|119430|119230|119393|119193|47
1642795200000|2022-01-21 20:00:00|119408|119208|119460|119260|119460|119260|119407|119207|42
1642795500000|2022-01-21 20:05:00|119465|119265|119478|119278|119478|119330|119415|119265|8
1642795800000|2022-01-21 20:10:00|119493|119293|119503.5|119303.5|119522.5|119362.5|119430.5|119293|50
1642796100000|2022-01-21 20:15:00|119504|119304|119530|119330|119537.5|119337.5|119504|119304|23
1642796400000|2022-01-21 20:20:00|119463.5|119363.5|119509.5|119309.5|119509.5|119363.5|119458|119308|6
1642796700000|2022-01-21 20:25:00|119511.5|119311.5|119543.5|119343.5|119544|119391|119465|119311.5|36
1642797000000|2022-01-21 20:30:00|119541.5|119341.5|119490|119390|119541.5|119392|119475.5|119341|39
1642797300000|2022-01-21 20:35:00|119483.5|119383.5|119488|119388|119488|119388|119483|119383|22
1642797600000|2022-01-21 20:40:00|119487|119387|119529.5|119329.5|119530|119387|119484|119329.5|6
1642797900000|2022-01-21 20:45:00|119530|119330|119534.5|119334.5|119535|119335|119530|119330|17
1642798200000|2022-01-21 20:50:00|119536|119336|119540|119340|119550.5|119350.5|119536|119336|37
1642982400000|2022-01-24 00:00:00|119477.5|119277.5|119567.2|119367.2|119599.6|119399.6|119401.6|119066.6|202
1642982700000|2022-01-24 00:05:00|119567.4|119367.4|119557|119457|119597|119458.6|119517|119367|292
1642983000000|2022-01-24 00:10:00|119559.1|119459.1|119596.1|119496.1|119607.9|119507.9|119527|119427|348
1642983300000|2022-01-24 00:15:00|119594|119494|119509.2|119409.2|119594|119494|119491.6|119391.6|353
1642983600000|2022-01-24 00:20:00|119509.7|119409.7|119532.5|119432.5|119561|119461|119499.2|119399.2|322
1642983900000|2022-01-24 00:25:00|119533.5|119433.5|119530.5|119430.5|119570.5|119470.5|119521|119421|303
1642984200000|2022-01-24 00:30:00|119530|119430|119580.7|119480.7|119580.7|119480.7|119516|119416|189
1642984500000|2022-01-24 00:35:00|119581|119481|119640.7|119540.7|119640.7|119540.7|119571.7|119471.7|242
1642984800000|2022-01-24 00:40:00|119644.5|119544.5|119646|119546|119660.7|119560.7|119626|119526|157
1642985100000|2022-01-24 00:45:00|119641|119541|119632.6|119532.6|119648.5|119548.5|119630.4|119530.4|208
1642985400000|2022-01-24 00:50:00|119633.1|119533.1|119619.5|119519.5|119633.6|119533.6|119601.6|119501.6|165
1642985700000|2022-01-24 00:55:00|119620|119520|119633.6|119533.6|119633.7|119533.7|119589.9|119489.9|209
1642986000000|2022-01-24 01:00:00|119634.1|119534.1|119595.1|119495.1|119639|119539|119588.9|119488.9|247
1642986300000|2022-01-24 01:05:00|119596.2|119496.2|119587.5|119487.5|119606.4|119506.4|119584.9|119484.9|185
1642986600000|2022-01-24 01:10:00|119586|119486|119619.1|119519.1|119631.1|119531.1|119586|119486|191
1642986900000|2022-01-24 01:15:00|119618.7|119518.7|119599.4|119499.4|119623.6|119523.6|119585.1|119485.1|183
1642987200000|2022-01-24 01:20:00|119599|119499|119588.4|119488.4|119606.5|119506.5|119581.6|119481.6|168
1642987500000|2022-01-24 01:25:00|119588|119488|119558.9|119458.9|119592.9|119492.9|119553.4|119453.4|215
1642987800000|2022-01-24 01:30:00|119559.2|119459.2|119511.6|119411.6|119586.7|119486.7|119502.9|119402.9|344
1642988100000|2022-01-24 01:35:00|119512.6|119412.6|119535.3|119435.3|119552.8|119452.8|119484.1|119384.1|261
1642988400000|2022-01-24 01:40:00|119532.9|119432.9|119550.7|119450.7|119578.1|119478.1|119525.4|119425.4|197
1642988700000|2022-01-24 01:45:00|119550.1|119450.1|119526|119426|119558.5|119458.5|119513.5|119413.5|205
1642989000000|2022-01-24 01:50:00|119524|119424|119529.4|119429.4|119535.9|119435.9|119507.9|119407.9|259
1642989300000|2022-01-24 01:55:00|119529.5|119429.5|119554.1|119454.1|119569.7|119469.7|119529.5|119429.5|195
1642989600000|2022-01-24 02:00:00|119553.2|119453.2|119548.4|119448.4|119554.8|119454.8|119524.8|119424.8|208
1642989900000|2022-01-24 02:05:00|119547.9|119447.9|119523.1|119423.1|119547.9|119447.9|119516.1|119416.1|169
1642990200000|2022-01-24 02:10:00|119524.1|119424.1|119545.6|119445.6|119550.1|119450.1|119518.7|119418.7|107
1642990500000|2022-01-24 02:15:00|119546.6|119446.6|119549.4|119449.4|119559.7|119459.7|119529.7|119429.7|172
1642990800000|2022-01-24 02:20:00|119549.9|119449.9|119580|119480|119591.1|119491.1|119549.4|119449.4|181
1642991100000|2022-01-24 02:25:00|119578.5|119478.5|119546|119446|119578.5|119478.5|119540|119440|109
1642991400000|2022-01-24 02:30:00|119545.5|119445.5|119511.3|119411.3|119546|119446|119498.6|119398.6|125
1642991700000|2022-01-24 02:35:00|119512.6|119412.6|119436.1|119336.1|119513.1|119413.1|119429|119329|202
1642992000000|2022-01-24 02:40:00|119434.4|119334.4|119448.9|119348.9|119475.1|119375.1|119434.4|119334.4|378
1642992300000|2022-01-24 02:45:00|119448.4|119348.4|119451.7|119351.7|119463.6|119363.6|119424.2|119324.2|247
1642992600000|2022-01-24 02:50:00|119453.7|119353.7|119508.9|119408.9|119508.9|119408.9|119453.7|119353.7|160
1642992900000|2022-01-24 02:55:00|119508.7|119408.7|119489.4|119389.4|119512.6|119412.6|119486|119386|166
1642993200000|2022-01-24 03:00:00|119490.1|119390.1|119504.5|119404.5|119511|119411|119465.5|119365.5|129
1642993500000|2022-01-24 03:05:00|119503.4|119403.4|119476|119376|119503.4|119403.4|119466|119366|92
1642993800000|2022-01-24 03:10:00|119475.5|119375.5|119490|119390|119490|119390|119464.4|119364.4|114
1642994100000|2022-01-24 03:15:00|119490.4|119390.4|119478.5|119378.5|119502.1|119402.1|119470.9|119370.9|124
1642994400000|2022-01-24 03:20:00|119479.1|119379.1|119463|119363|119479.1|119379.1|119461.1|119361.1|87
1642994700000|2022-01-24 03:25:00|119466|119366|119464.5|119364.5|119476|119376|119455.5|119355.5|151
1642995000000|2022-01-24 03:30:00|119463|119363|119474.1|119374.1|119478.1|119378.1|119459.9|119359.9|94
1642995300000|2022-01-24 03:35:00|119474.7|119374.7|119503.7|119403.7|119505.5|119405.5|119474.7|119374.7|58
1642995600000|2022-01-24 03:40:00|119503.6|119403.6|119504|119404|119512.5|119412.5|119491|119391|128
1642995900000|2022-01-24 03:45:00|119504.5|119404.5|119503|119403|119510.1|119410.1|119488.1|119388.1|135
1642996200000|2022-01-24 03:50:00|119496|119396|119500.1|119400.1|119506.9|119406.9|119495.5|119395.5|79
1642996500000|2022-01-24 03:55:00|119499.5|119399.5|119511.5|119411.5|119511.5|119411.5|119498.5|119398.5|62
1642996800000|2022-01-24 04:00:00|119513.1|119413.1|119502.1|119402.1|119517.1|119417.1|119491.7|119391.7|114
1642997100000|2022-01-24 04:05:00|119505.5|119405.5|119492.4|119392.4|119506|119406|119492.4|119392.4|70
1642997400000|2022-01-24 04:10:00|119491.9|119391.9|119480.9|119380.9|119491.9|119391.9|119471.7|119371.7|63
1642997700000|2022-01-24 04:15:00|119483.6|119383.6|119491.4|119391.4|119494.5|119394.5|119475.6|119375.6|50
1642998000000|2022-01-24 04:20:00|119491.9|119391.9|119480.5|119380.5|119495.6|119395.6|119470.5|119370.5|58
1642998300000|2022-01-24 04:25:00|119480|119380|119501|119401|119505.5|119405.5|119474.1|119374.1|55
1642998600000|2022-01-24 04:30:00|119500.5|119400.5|119494|119394|119505.5|119405.5|119481|119381|107
1642998900000|2022-01-24 04:35:00|119499.5|119399.5|119515.5|119415.5|119526.1|119426.1|119499.5|119399.5|88
1642999200000|2022-01-24 04:40:00|119525.5|119425.5|119520.5|119420.5|119526|119426|119512.5|119412.5|83
1642999500000|2022-01-24 04:45:00|119520|119420|119520|119420|119537.5|119437.5|119513.5|119413.5|152
1642999800000|2022-01-24 04:50:00|119520.5|119420.5|119538.5|119438.5|119543|119443|119519.5|119419.5|54
1643000100000|2022-01-24 04:55:00|119539|119439|119534.1|119434.1|119539.1|119439.1|119522.5|119422.5|55
1643000400000|2022-01-24 05:00:00|119529.1|119429.1|119513.1|119413.1|119530.1|119430.1|119508.4|119408.4|73
1643000700000|2022-01-24 05:05:00|119510.1|119410.1|119552.5|119452.5|119573.1|119473.1|119509.1|119409.1|122
1643001000000|2022-01-24 05:10:00|119550.1|119450.1|119543.1|119443.1|119553.1|119453.1|119543.1|119443.1|100
1643001300000|2022-01-24 05:15:00|119542.5|119442.5|119533.1|119433.1|119549.7|119449.7|119514.5|119414.5|94
1643001600000|2022-01-24 05:20:00|119525.1|119425.1|119523.5|119423.5|119526.5|119426.5|119515.1|119415.1|66
1643001900000|2022-01-24 05:25:00|119524|119424|119533.5|119433.5|119534.5|119434.5|119514.5|119414.5|59
1643002200000|2022-01-24 05:30:00|119532.1|119432.1|119574.5|119474.5|119582|119482|119518.1|119418.1|187
1643002500000|2022-01-24 05:35:00|119568.5|119468.5|119584.9|119484.9|119594|119494|119558.4|119458.4|169
1643002800000|2022-01-24 05:40:00|119584.5|119484.5|119641.5|119541.5|119642|119542|119576.1|119476.1|218
1643003100000|2022-01-24 05:45:00|119642|119542|119629.6|119529.6|119642|119542|119596|119496|217
1643003400000|2022-01-24 05:50:00|119629.1|119529.1|119577.7|119477.7|119629.1|119529.1|119567.5|119467.5|198
1643003700000|2022-01-24 05:55:00|119578.2|119478.2|119598.7|119498.7|119599.4|119499.4|119576.6|119476.6|143
1643004000000|2022-01-24 06:00:00|119598.9|119498.9|119621|119521|119631.4|119531.4|119576.5|119476.5|184
1643004300000|2022-01-24 06:05:00|119620.7|119520.7|119602.1|119502.1|119620.7|119520.7|119595.3|119495.3|155
1643004600000|2022-01-24 06:10:00|119596.5|119496.5|119632.4|119532.4|119643.4|119543.4|119582.5|119482.5|151
1643004900000|2022-01-24 06:15:00|119634|119534|119638.4|119538.4|119655.1|119555.1|119606|119506|126
1643005200000|2022-01-24 06:20:00|119640.5|119540.5|119678.4|119578.4|119701.5|119601.5|119633.4|119533.4|152
1643005500000|2022-01-24 06:25:00|119678.5|119578.5|119792.5|119692.5|119797.5|119697.5|119678.5|119578.5|207
1643005800000|2022-01-24 06:30:00|119790.1|119690.1|119714.5|119614.5|119790.1|119690.1|119708|119608|138
1643006100000|2022-01-24 06:35:00|119715|119615|119735.6|119635.6|119751.6|119651.6|119708.5|119608.5|139
1643006400000|2022-01-24 06:40:00|119731.5|119631.5|119725.4|119625.4|119740.7|119640.7|119720.9|119620.9|32
1643006700000|2022-01-24 06:45:00|119726.1|119626.1|119729.1|119629.1|119730.1|119630.1|119698.4|119598.4|50
1643007000000|2022-01-24 06:50:00|119725.5|119625.5|119717.2|119617.2|119731.9|119631.9|119695.5|119595.5|171
1643007300000|2022-01-24 06:55:00|119717.4|119617.4|119721.5|119621.5|119726.5|119626.5|119717.4|119617.4|62
1643007600000|2022-01-24 07:00:00|119722|119622|119693.5|119593.5|119746.1|119646.1|119630.9|119476.9|226
1643007900000|2022-01-24 07:05:00|119694.1|119594.1|119694.5|119594.5|119712.5|119612.5|119669.5|119569.5|126
1643008200000|2022-01-24 07:10:00|119692|119592|119686.5|119586.5|119696|119596|119680.5|119580.5|93
1643008500000|2022-01-24 07:15:00|119689.5|119589.5|119691.4|119591.4|119706.1|119606.1|119682.4|119582.4|71
1643008800000|2022-01-24 07:20:00|119700.7|119600.7|119754.3|119654.3|119800|119657.5|119700.7|119571.4|48
1643009100000|2022-01-24 07:25:00|119757.3|119657.3|119767.5|119667.5|119839|119718.5|119738.5|119615|148
1643009400000|2022-01-24 07:30:00|119768|119668|119703.3|119603.3|119772.5|119671.5|119700.3|119567|107
1643009700000|2022-01-24 07:35:00|119698.7|119598.7|119693.1|119593.1|119770.5|119624|119665.9|119499.9|138
1643010000000|2022-01-24 07:40:00|119692.6|119592.6|119686.6|119586.6|119707.5|119607.5|119684.5|119584.5|122
1643010300000|2022-01-24 07:45:00|119686.1|119586.1|119699.5|119599.5|119709.6|119609.6|119686.1|119586.1|55
1643010600000|2022-01-24 07:50:00|119699.9|119599.9|119689.5|119589.5|119701.5|119601.5|119685.4|119585.4|31
1643010900000|2022-01-24 07:55:00|119685.9|119585.9|119683.9|119583.9|119689.9|119589.9|119683.5|119583.5|44
1643011200000|2022-01-24 08:00:00|119683.5|119583.5|119753.5|119653.5|119758|119658|119683.5|119583.5|271
1643011500000|2022-01-24 08:05:00|119750.5|119650.5|119731.1|119631.1|119761.5|119661.5|119731.1|119631.1|120
1643011800000|2022-01-24 08:10:00|119732|119632|119695.6|119595.6|119732.4|119632.4|119688.6|119588.6|182
1643012100000|2022-01-24 08:15:00|119695.4|119595.4|119703.1|119603.1|119703.1|119603.1|119683.5|119583.5|103
1643012400000|2022-01-24 08:20:00|119701.1|119601.1|119703.5|119603.5|119717.5|119617.5|119691|119591|98
1643012700000|2022-01-24 08:25:00|119703.9|119603.9|119700.6|119600.6|119709.7|119609.7|119697.5|119597.5|130
1643013000000|2022-01-24 08:30:00|119701.4|119601.4|119640.5|119540.5|119703|119603|119628.5|119474|241
1643013300000|2022-01-24 08:35:00|119641|119541|119644.3|119544.3|119664.7|119564.7|119626|119526|266
1643013600000|2022-01-24 08:40:00|119644|119544|119645.3|119545.3|119666|119566|119637|119537|143
1643013900000|2022-01-24 08:45:00|119645|119545|119732.5|119532.5|119740|119599.1|119644.3|119529.5|400
1643014200000|2022-01-24 08:50:00|119727.4|119527.4|119679.7|119579.7|119727.4|119580.2|119667.1|119521.2|350
1643014500000|2022-01-24 08:55:00|119680.2|119580.2|119733|119633|119740|119640|119680.2|119580.2|196
1643014800000|2022-01-24 09:00:00|119732.1|119632.1|119703.2|119603.2|119733.4|119633.4|119693|119593|39
1643015100000|2022-01-24 09:05:00|119702.7|119602.7|119725.5|119625.5|119725.5|119625.5|119690.2|119590.2|58
1643015400000|2022-01-24 09:10:00|119726|119626|119762|119662|119768.1|119668.1|119725.5|119625.5|25
1643015700000|2022-01-24 09:15:00|119755|119655|119802.3|119702.3|119802.3|119702.3|119755|119655|31
1643016000000|2022-01-24 09:20:00|119791|119691|119815|119715|119823.3|119723.3|119780.3|119680.3|129
1643016300000|2022-01-24 09:25:00|119816|119716|119773.5|119673.5|119816.5|119716.5|119773.3|119673.3|80
1643016600000|2022-01-24 09:30:00|119773.7|119673.7|119775|119675|119795.2|119695.2|119773.5|119673.5|141
1643016900000|2022-01-24 09:35:00|119775.5|119675.5|119757.5|119657.5|119777|119677|119736|119636|90
1643017200000|2022-01-24 09:40:00|119754.4|119654.4|119725.1|119625.1|119757.3|119657.3|119721.9|119621.9|47
1643017500000|2022-01-24 09:45:00|119718.3|119618.3|119767.5|119667.5|119767.5|119667.5|119718.3|119618.3|26
1643017800000|2022-01-24 09:50:00|119768.3|119668.3|119769.1|119669.1|119769.1|119669.1|119767.1|119667.1|6
1643018100000|2022-01-24 09:55:00|119766.5|119666.5|119768.9|119568.9|119785.9|119666.5|119733.6|119568.9|22
1643018400000|2022-01-24 10:00:00|119720.1|119620.1|119740.4|119640.4|119758.6|119658.6|119720.1|119620.1|20
1643018700000|2022-01-24 10:05:00|119740.9|119640.9|119765.1|119665.1|119765.1|119665.1|119740.9|119640.9|6
1643019000000|2022-01-24 10:10:00|119763.3|119663.3|119784.4|119684.4|119814.1|119684.4|119763.3|119604.5|15
1643019300000|2022-01-24 10:15:00|119784.6|119684.6|119799.5|119699.5|119805.1|119705.1|119784.6|119684.6|14
1643019600000|2022-01-24 10:20:00|119799.4|119699.4|119809.3|119709.3|119809.3|119709.3|119789.8|119689.8|9
1643019900000|2022-01-24 10:25:00|119809.8|119709.8|119863.5|119763.5|119863.8|119763.8|119809.8|119709.8|44
1643020200000|2022-01-24 10:30:00|119863|119763|119884|119784|119884|119784|119862|119762|14
1643020500000|2022-01-24 10:35:00|119884.5|119784.5|119925.1|119825.1|119933.2|119833.2|119884.5|119784.5|39
1643020800000|2022-01-24 10:40:00|119924.5|119824.5|119940|119840|119942|119842|119924|119824|11
1643021100000|2022-01-24 10:45:00|119940.3|119840.3|119885.7|119785.7|119977.8|119877.8|119885.7|119785.7|87
1643021400000|2022-01-24 10:50:00|119886.2|119786.2|119937.1|119837.1|119938.9|119838.9|119886.2|119786.2|51
1643021700000|2022-01-24 10:55:00|119937.2|119837.2|119925.1|119825.1|119985|119885|119917.5|119817.5|54
1643022000000|2022-01-24 11:00:00|119926.4|119826.4|119926.7|119826.7|119926.7|119826.7|119917.8|119817.8|7
1643022300000|2022-01-24 11:05:00|119926.2|119826.2|119926.2|119826.2|119926.2|119826.2|119926.2|119826.2|1
1643022600000|2022-01-24 11:10:00|119919|119819|119896.7|119796.7|119958.7|119819|119888.7|119703.2|29
1643022900000|2022-01-24 11:15:00|119890.2|119790.2|119912.3|119812.3|119912.3|119812.3|119890.2|119790.2|13
1643023200000|2022-01-24 11:20:00|119908.2|119808.2|119891.3|119791.3|119908.2|119808.2|119891.3|119791.3|7
1643023500000|2022-01-24 11:25:00|119890.8|119790.8|119867.4|119767.4|119890.8|119790.8|119866.9|119766.9|18
1643023800000|2022-01-24 11:30:00|119867.9|119767.9|119882|119782|119882.5|119782.5|119860.5|119760.5|12
1643024100000|2022-01-24 11:35:00|119882.2|119782.2|119882.1|119782.1|119883.1|119783.1|119881.1|119781.1|4
1643024700000|2022-01-24 11:45:00|119887.4|119787.4|119905.5|119805.5|119905.5|119805.5|119887.4|119787.4|4
1643025000000|2022-01-24 11:50:00|119906.5|119806.5|119918.9|119818.9|119927.1|119827.1|119906.1|119806.1|15
1643025300000|2022-01-24 11:55:00|119917.9|119817.9|119930.1|119830.1|119930.1|119830.1|119880|119780|12
1643025600000|2022-01-24 12:00:00|119931.7|119831.7|119940.9|119840.9|119990.5|119875.1|119930.1|119786|31
1643025900000|2022-01-24 12:05:00|119941.2|119841.2|119941.7|119841.7|119942.2|119842.2|119925|119825|15
1643026200000|2022-01-24 12:10:00|119940.7|119840.7|119921.5|119821.5|119941.7|119841.7|119921.5|119821.5|16
1643026500000|2022-01-24 12:15:00|119928.1|119828.1|119932.5|119732.5|119964.9|119828.1|119866.6|119723.5|15
1643026800000|2022-01-24 12:20:00|119932.1|119732.1|119971.5|119771.5|119972.5|119772.5|119904.5|119704.5|13
1643027100000|2022-01-24 12:25:00|119971.1|119771.1|119918.7|119818.7|119971.1|119840.5|119910.1|119768.5|23
1643027400000|2022-01-24 12:30:00|119918.2|119818.2|119932.5|119832.5|119971|119871|119917.9|119817.9|41
1643027700000|2022-01-24 12:35:00|119932.4|119832.4|119935|119835|119943.5|119843.5|119932.4|119832.4|14
1643028000000|2022-01-24 12:40:00|119936.2|119836.2|119951.5|119851.5|119951.5|119851.5|119936.2|119836.2|16
1643028300000|2022-01-24 12:45:00|119951|119851|119940|119840|119952.2|119852.2|119940|119840|10
1643028600000|2022-01-24 12:50:00|119940.1|119840.1|119930.6|119830.6|119941.2|119841.2|119930.1|119830.1|17
1643028900000|2022-01-24 12:55:00|119931.1|119831.1|119952.5|119852.5|119954.5|119854.5|119931.1|119831.1|24
1643029200000|2022-01-24 13:00:00|119952.7|119852.7|119992.6|119892.6|120014.5|119895|119951.7|119809.5|32
1643029500000|2022-01-24 13:05:00|119992.5|119892.5|119972|119772|119992.5|119892.5|119940|119740|83
1643029800000|2022-01-24 13:10:00|119980|119780|119963.1|119763.1|119981|119781|119957|119757|21
1643030100000|2022-01-24 13:15:00|119948.5|119748.5|119966.1|119766.1|119966.5|119766.5|119948.5|119748.5|9
1643030400000|2022-01-24 13:20:00|119966.5|119766.5|119939|119839|119966.5|119839.5|119937|119766.5|13
1643030700000|2022-01-24 13:25:00|119935|119835|119924.4|119824.4|119935|119835|119918.6|119818.6|29
1643031000000|2022-01-24 13:30:00|119924.9|119824.9|119948.5|119848.5|119948.5|119848.5|119924.9|119824.9|9
1643031300000|2022-01-24 13:35:00|119954.6|119854.6|119958.5|119858.5|119958.5|119858.5|119940.1|119840.1|8
1643031600000|2022-01-24 13:40:00|119941.2|119841.2|119955.1|119855.1|119958.5|119858.5|119935|119835|10
1643031900000|2022-01-24 13:45:00|119958.7|119858.7|119967.4|119867.4|119972.6|119872.6|119958.7|119858.7|21
1643032200000|2022-01-24 13:50:00|119966.9|119866.9|119966.4|119866.4|119970.9|119870.9|119965.1|119865.1|11
1643032500000|2022-01-24 13:55:00|119965.1|119865.1|119965.1|119865.1|119975|119875|119965.1|119865.1|8
1643032800000|2022-01-24 14:00:00|119966|119866|119990|119890|119992|119892|119965.7|119865.7|26
1643033100000|2022-01-24 14:05:00|119986|119886|119979|119879|119986.5|119886.5|119976.9|119876.9|29
1643033400000|2022-01-24 14:10:00|119976.5|119876.5|120021.1|119821.1|120021.1|119876.5|119969.5|119821.1|8
1643033700000|2022-01-24 14:15:00|119958.9|119858.9|119915.9|119815.9|120000.5|119864.5|119905.1|119790.1|43
1643034000000|2022-01-24 14:20:00|119915.3|119815.3|119915.9|119815.9|119915.9|119815.9|119915.3|119815.3|3
1643034300000|2022-01-24 14:25:00|119915.3|119815.3|119890.9|119790.9|119915.9|119815.9|119890.9|119790.9|29
1643034600000|2022-01-24 14:30:00|119895.9|119795.9|119897.3|119797.3|119903|119803|119895.9|119795.9|4
1643034900000|2022-01-24 14:35:00|119903|119803|119928.4|119828.4|119928.4|119828.4|119882.9|119782.9|41
1643035200000|2022-01-24 14:40:00|119928.5|119828.5|119957.5|119757.5|119959|119835.8|119880|119757.5|66
1643035500000|2022-01-24 14:45:00|119953.5|119753.5|119970.4|119770.4|119970.4|119817.9|119888.9|119735.9|36
1643035800000|2022-01-24 14:50:00|119970|119770|119939.1|119839.1|119973.1|119839.1|119922.6|119769.6|10
1643036100000|2022-01-24 14:55:00|119924.7|119824.7|119933.5|119833.5|119933.5|119833.5|119919.1|119819.1|20
1643036400000|2022-01-24 15:00:00|119935.5|119835.5|119988.1|119888.1|119988.1|119888.1|119935.5|119835.5|21
1643036700000|2022-01-24 15:05:00|120006.1|119906.1|120005|119905|120018.5|119918.5|119985|119885|48
1643037000000|2022-01-24 15:10:00|120008|119908|120012.9|119912.9|120021.6|119921.6|120005|119905|44
1643037300000|2022-01-24 15:15:00|120000.1|119900.1|120037.1|119937.1|120038.5|119937.1|119981.5|119831.1|38
1643037600000|2022-01-24 15:20:00|120038.5|119938.5|119971.5|119871.5|120038.5|119938.5|119971.5|119871.5|29
1643037900000|2022-01-24 15:25:00|119978.5|119878.5|119953.6|119853.6|120002.9|119880.1|119917|119772.8|74
1643038200000|2022-01-24 15:30:00|119953.1|119853.1|119922.5|119822.5|120003.9|119856.1|119900.3|119755.6|71
1643038500000|2022-01-24 15:35:00|119922|119822|119925.1|119825.1|119935.4|119835.4|119920.5|119820.5|28
1643038800000|2022-01-24 15:40:00|119925|119825|119930.1|119830.1|119945|119845|119923|119823|58
1643039100000|2022-01-24 15:45:00|119925.5|119825.5|120049|119849|120049|119899.5|119919|119819|73
1643039400000|2022-01-24 15:50:00|120002.7|119902.7|119922.6|119822.6|120055.1|119906.5|119922.6|119822.6|47
1643039700000|2022-01-24 15:55:00|119924|119824|119955.1|119855.1|119955.1|119855.1|119924|119824|27
1643040000000|2022-01-24 16:00:00|119955|119855|119979|119879|119979|119879|119955|119855|42
1643040300000|2022-01-24 16:05:00|119980.5|119880.5|119979.5|119879.5|119981.1|119881.1|119979.5|119879.5|5
1643040600000|2022-01-24 16:10:00|119989.6|119889.6|119995.4|119895.4|120017.8|119917.8|119989.6|119889.6|20
1643040900000|2022-01-24 16:15:00|119995.9|119895.9|119989.4|119889.4|120011.5|119911.5|119972|119872|51
1643041200000|2022-01-24 16:20:00|119989.5|119889.5|119993.4|119893.4|119993.5|119893.5|119951.4|119851.4|62
1643041500000|2022-01-24 16:25:00|119995.1|119895.1|119993.4|119893.4|120006.4|119906.4|119993.4|119893.4|14
1643041800000|2022-01-24 16:30:00|120000|119900|120004|119904|120019|119919|120000|119900|13
1643042100000|2022-01-24 16:35:00|119998.3|119898.3|120010.4|119910.4|120017|119917|119997.6|119897.6|18
1643042400000|2022-01-24 16:40:00|120023|119923|120050|119950|120080|119980|120023|119923|73
1643042700000|2022-01-24 16:45:00|120064.6|119964.6|120085.5|119985.5|120095|119995|120050|119950|22
1643043000000|2022-01-24 16:50:00|120087.5|119987.5|120081|119981|120114|120014|120081|119981|28
1643043300000|2022-01-24 16:55:00|120081.5|119981.5|120086|119986|120091|119991|120081|119981|8
1643043600000|2022-01-24 17:00:00|120094.9|119994.9|120104.5|120004.5|120154.5|120004.5|120086|119948.1|31
1643043900000|2022-01-24 17:05:00|120107.7|120007.7|120119.8|120019.8|120120.1|120020.1|120096|119996|13
1643044200000|2022-01-24 17:10:00|120119.3|120019.3|120101.5|120001.5|120131.6|120031.6|120099.2|119999.2|37
1643044500000|2022-01-24 17:15:00|120101.4|120001.4|120105.1|120005.1|120113|120013|120098.5|119998.5|18
1643044800000|2022-01-24 17:20:00|120106.1|120006.1|120154.5|120054.5|120158.3|120058.3|120103|120003|81
1643045100000|2022-01-24 17:25:00|120156.5|120056.5|120062.5|119962.5|120156.5|120056.5|120062.5|119962.5|51
1643045400000|2022-01-24 17:30:00|120061.9|119961.9|120109.5|119909.5|120109.5|119964.2|120058.4|119909.5|16
1643045700000|2022-01-24 17:35:00|120117|119917|120105|120005|120120.5|120006.5|120068.5|119916|9
1643046000000|2022-01-24 17:40:00|120101.6|120001.6|120057.8|119957.8|120105|120005|120055.4|119955.4|9
1643046300000|2022-01-24 17:45:00|120055.4|119955.4|120014.4|119914.4|120061.9|119961.9|120003|119833.2|55
1643046600000|2022-01-24 17:50:00|120015|119915|120010|119910|120015.4|119915.4|120010|119910|6
1643046900000|2022-01-24 17:55:00|120010.4|119910.4|120027|119927|120042.2|119942.2|120003.4|119903.4|31
1643047200000|2022-01-24 18:00:00|120027.5|119927.5|120052|119852|120062|119929|120004.5|119848.8|42
1643047500000|2022-01-24 18:05:00|120051.4|119851.4|119978.3|119778.3|120051.4|119878.5|119954.5|119777.3|38
1643047800000|2022-01-24 18:10:00|119977.8|119777.8|119917|119817|119977.8|119819.5|119916.5|119777.3|16
1643048100000|2022-01-24 18:15:00|119918|119818|119898|119798|119918|119818|119893|119793|23
1643048400000|2022-01-24 18:20:00|119947|119747|119955.5|119855.5|119967.2|119867.2|119924|119747|24
1643048700000|2022-01-24 18:25:00|119955|119855|120005|119805|120006|119856.5|119954.5|119805|5
1643049000000|2022-01-24 18:30:00|119948.4|119848.4|119962.5|119762.5|119989.8|119858|119948.4|119758.2|23
1643049300000|2022-01-24 18:35:00|119962|119762|119962.5|119762.5|119974.7|119774.7|119949|119749|13
1643049600000|2022-01-24 18:40:00|119962|119762|119967.5|119767.5|119967.5|119767.5|119961|119761|7
1643049900000|2022-01-24 18:45:00|119955.2|119755.2|119966.8|119766.8|119966.9|119766.9|119955.2|119755.2|3
1643050200000|2022-01-24 18:50:00|119967.5|119767.5|119961|119761|119967.5|119767.5|119950.4|119750.4|7
1643050500000|2022-01-24 18:55:00|119956|119756|119913.4|119713.4|119956|119764.4|119844.5|119674.2|31
1643050800000|2022-01-24 19:00:00|119913|119713|119828.2|119628.2|119913|119752.4|119827.2|119628.2|37
1643051100000|2022-01-24 19:05:00|119835.8|119635.8|119889|119689|119899|119699|119835.8|119635.8|18
1643051400000|2022-01-24 19:10:00|119889.6|119689.6|119929|119729|119936.5|119774|119854.1|119689|37
1643051700000|2022-01-24 19:15:00|119844|119744|119913.4|119713.4|119934.3|119744|119844|119689|40
1643052000000|2022-01-24 19:20:00|119913.9|119713.9|119941.5|119741.5|119951|119799|119892.1|119713.4|40
1643052300000|2022-01-24 19:25:00|119941|119741|119936|119736|119947.8|119747.8|119934.5|119734.5|10
1643052600000|2022-01-24 19:30:00|119941.8|119741.8|119913.7|119713.7|119941.8|119741.8|119910.5|119710.5|18
1643052900000|2022-01-24 19:35:00|119927|119727|119939|119739|119941|119803.7|119898.7|119713.7|28
1643053200000|2022-01-24 19:40:00|119938.5|119738.5|119932.3|119732.3|119944.5|119744.5|119923.7|119723.7|31
1643053500000|2022-01-24 19:45:00|119932.8|119732.8|119973.7|119773.7|119975.3|119821.2|119896.4|119732.8|20
1643053800000|2022-01-24 19:50:00|119973.2|119773.2|119937.2|119737.2|119973.2|119773.2|119937.2|119737.2|31
1643054100000|2022-01-24 19:55:00|119941.8|119741.8|119920|119720|119941.8|119776|119876|119718.2|11
1643068800000|2022-01-25 00:00:00|119811.1|119611.1|119814.5|119714.5|119846|119729|119779.5|119611.1|258
1643069100000|2022-01-25 00:05:00|119814.1|119714.1|119776.5|119676.5|119830.1|119730.1|119743.1|119643.1|419
1643069400000|2022-01-25 00:10:00|119774.5|119674.5|119769.4|119669.4|119797.1|119697.1|119736.5|119636.5|289
1643069700000|2022-01-25 00:15:00|119770.1|119670.1|119763.1|119663.1|119807.5|119707.5|119752.1|119652.1|226
1643070000000|2022-01-25 00:20:00|119764.4|119664.4|119764.4|119664.4|119789.1|119689.1|119741|119641|239
1643070300000|2022-01-25 00:25:00|119763.1|119663.1|119790.4|119690.4|119801.4|119701.4|119723.5|119623.5|208
1643070600000|2022-01-25 00:30:00|119792.1|119692.1|119752.7|119652.7|119800.4|119700.4|119741.2|119641.2|342
1643070900000|2022-01-25 00:35:00|119753|119653|119733.6|119633.6|119766.5|119666.5|119712|119612|336
1643071200000|2022-01-25 00:40:00|119733.1|119633.1|119729.1|119629.1|119750.1|119650.1|119714.9|119614.9|283
1643071500000|2022-01-25 00:45:00|119728.5|119628.5|119768.5|119668.5|119779.1|119679.1|119728.5|119628.5|230
1643071800000|2022-01-25 00:50:00|119769.4|119669.4|119783.4|119683.4|119810.1|119710.1|119769.4|119669.4|264
1643072100000|2022-01-25 00:55:00|119783.9|119683.9|119825.1|119725.1|119846|119746|119778.5|119678.5|255
1643072400000|2022-01-25 01:00:00|119826|119726|119856.5|119756.5|119857.5|119757.5|119813.5|119713.5|223
1643072700000|2022-01-25 01:05:00|119857|119757|119866.5|119766.5|119868.1|119768.1|119829|119729|231
1643073000000|2022-01-25 01:10:00|119871.5|119771.5|119876.6|119776.6|119898.1|119798.1|119857|119757|204
1643073300000|2022-01-25 01:15:00|119877.1|119777.1|119862.4|119762.4|119894.5|119794.5|119841.2|119741.2|320
1643073600000|2022-01-25 01:20:00|119865.5|119765.5|119842.6|119742.6|119872|119772|119832.4|119732.4|187
1643073900000|2022-01-25 01:25:00|119842|119742|119851.9|119751.9|119857.5|119757.5|119816|119716|214
1643074200000|2022-01-25 01:30:00|119850.9|119750.9|119837.5|119737.5|119871.4|119771.4|119816.6|119716.6|253
1643074500000|2022-01-25 01:35:00|119840.3|119740.3|119873.6|119773.6|119884.1|119784.1|119839.7|119739.7|200
1643074800000|2022-01-25 01:40:00|119878.2|119778.2|119887.5|119787.5|119895.1|119795.1|119872.9|119772.9|162
1643075100000|2022-01-25 01:45:00|119888.1|119788.1|119862.9|119762.9|119896.5|119796.5|119862.9|119762.9|306
1643075400000|2022-01-25 01:50:00|119863.4|119763.4|119881.4|119781.4|119887.1|119787.1|119853.1|119753.1|289
1643075700000|2022-01-25 01:55:00|119885.5|119785.5|119867.1|119767.1|119902|119802|119861.6|119761.6|320
1643076000000|2022-01-25 02:00:00|119877.1|119777.1|119866.5|119766.5|119878.5|119778.5|119856.5|119756.5|203
1643076300000|2022-01-25 02:05:00|119859.5|119759.5|119886|119786|119886.5|119786.5|119859.5|119759.5|155
1643076600000|2022-01-25 02:10:00|119889.5|119789.5|119901|119801|119901.4|119801.4|119876|119776|184
1643076900000|2022-01-25 02:15:00|119901.7|119801.7|119917|119817|119930.5|119830.5|119891|119791|111
1643077200000|2022-01-25 02:20:00|119914|119814|119923.1|119823.1|119939.5|119839.5|119903.5|119803.5|194
1643077500000|2022-01-25 02:25:00|119928|119828|119942.4|119842.4|119950.6|119850.6|119926.5|119826.5|177
1643077800000|2022-01-25 02:30:00|119941.1|119841.1|119931.1|119831.1|119941.1|119841.1|119894.4|119794.4|245
1643078100000|2022-01-25 02:35:00|119926|119826|119961.4|119861.4|119961.4|119861.4|119926|119826|145
1643078400000|2022-01-25 02:40:00|119960.4|119860.4|119993|119893|119993.5|119893.5|119927.5|119827.5|238
1643078700000|2022-01-25 02:45:00|119992.5|119892.5|120011.6|119911.6|120025.5|119925.5|119946.4|119846.4|274
1643079000000|2022-01-25 02:50:00|120013.2|119913.2|119979|119879|120023.1|119923.1|119979|119879|185
1643079300000|2022-01-25 02:55:00|119979.4|119879.4|119999.6|119899.6|120012.7|119912.7|119970.9|119870.9|197
1643079600000|2022-01-25 03:00:00|120000|119900|119983.5|119883.5|120000|119900|119951.4|119851.4|165
1643079900000|2022-01-25 03:05:00|119984|119884|120001.2|119901.2|120008.4|119908.4|119970.6|119870.6|154
1643080200000|2022-01-25 03:10:00|120001.7|119901.7|120034.5|119934.5|120040|119940|120000.9|119900.9|164
1643080500000|2022-01-25 03:15:00|120034|119934|120037|119937|120048|119948|120029|119929|185
1643080800000|2022-01-25 03:20:00|120036.5|119936.5|120092.5|119992.5|120094.5|119994.5|120031|119931|153
1643081100000|2022-01-25 03:25:00|120088|119988|120103.1|120003.1|120103.4|120003.4|120070.5|119970.5|123
1643081400000|2022-01-25 03:30:00|120102.9|120002.9|120124.6|120024.6|120128.1|120028.1|120096.1|119996.1|173
1643081700000|2022-01-25 03:35:00|120126.1|120026.1|120088|119988|120130.5|120030.5|120083.5|119983.5|225
1643082000000|2022-01-25 03:40:00|120087.5|119987.5|120100.1|120000.1|120100.6|120000.6|120073.5|119973.5|197
1643082300000|2022-01-25 03:45:00|120100.6|120000.6|120118.1|120018.1|120118.1|120018.1|120094.5|119994.5|136
1643082600000|2022-01-25 03:50:00|120114.6|120014.6|120120.5|120020.5|120125.1|120025.1|120107.6|120007.6|113
1643082900000|2022-01-25 03:55:00|120119.5|120019.5|120116|120016|120129.1|120029.1|120100.5|120000.5|122
1643083200000|2022-01-25 04:00:00|120119.1|120019.1|120117.9|120017.9|120120.1|120020.1|120093.6|119993.6|185
1643083500000|2022-01-25 04:05:00|120118.2|120018.2|120117.5|120017.5|120138|120038|120093.1|119993.1|243
1643083800000|2022-01-25 04:10:00|120118|120018|120116|120016|120130|120030|120114.7|120014.7|101
1643084100000|2022-01-25 04:15:00|120116.5|120016.5|120112.1|120012.1|120116.5|120016.5|120093.5|119993.5|93
1643084400000|2022-01-25 04:20:00|120115.1|120015.1|120112.1|120012.1|120119.8|120019.8|120101.1|120001.1|98
1643084700000|2022-01-25 04:25:00|120111.1|120011.1|120097.4|119997.4|120114.1|120014.1|120097.4|119997.4|80
1643085000000|2022-01-25 04:30:00|120097.9|119997.9|120090.9|119990.9|120099.1|119999.1|120076.5|119976.5|136
1643085300000|2022-01-25 04:35:00|120090.1|119990.1|120086.7|119986.7|120090.9|119990.9|120060.1|119960.1|165
1643085600000|2022-01-25 04:40:00|120087.2|119987.2|120101.7|120001.7|120106.4|120006.4|120080.9|119980.9|163
1643085900000|2022-01-25 04:45:00|120101.9|120001.9|120073.1|119973.1|120125.1|120025.1|120067.7|119967.7|150
1643086200000|2022-01-25 04:50:00|120076|119976|120087.5|119987.5|120095.6|119995.6|120076|119976|206
1643086500000|2022-01-25 04:55:00|120087|119987|120086.7|119986.7|120093.6|119993.6|120072.2|119972.2|191
1643086800000|2022-01-25 05:00:00|120083.6|119983.6|120085.4|119985.4|120104.7|120004.7|120075.1|119975.1|194
1643087100000|2022-01-25 05:05:00|120087.7|119987.7|120009.4|119909.4|120087.9|119987.9|119997.4|119897.4|291
1643087400000|2022-01-25 05:10:00|120009|119909|120023.2|119923.2|120052.9|119952.9|119997|119897|291
1643087700000|2022-01-25 05:15:00|120023.7|119923.7|120020.5|119920.5|120060.3|119960.3|120012.5|119912.5|150
1643088000000|2022-01-25 05:20:00|120020.6|119920.6|119992|119892|120026.9|119926.9|119992|119892|219
1643088300000|2022-01-25 05:25:00|119997.1|119897.1|120000.4|119900.4|120016.5|119916.5|119981.5|119881.5|224
1643088600000|2022-01-25 05:30:00|120000.5|119900.5|119967.5|119867.5|120000.7|119900.7|119950|119850|240
1643088900000|2022-01-25 05:35:00|119969|119869|119982|119882|120000|119900|119946|119846|203
1643089200000|2022-01-25 05:40:00|119985|119885|120003.4|119903.4|120014.1|119914.1|119975|119875|306
1643089500000|2022-01-25 05:45:00|120005.5|119905.5|120016.4|119916.4|120020.6|119920.6|119986.5|119886.5|151
1643089800000|2022-01-25 05:50:00|120016|119916|120020.5|119920.5|120038|119938|120002.5|119902.5|259
1643090100000|2022-01-25 05:55:00|120021.5|119921.5|120014|119914|120026|119926|120001.5|119901.5|203
1643090400000|2022-01-25 06:00:00|120013|119913|120015.5|119915.5|120036|119936|119990|119890|234
1643090700000|2022-01-25 06:05:00|120012|119912|120011.1|119911.1|120015.7|119915.7|119988.7|119888.7|257
1643091000000|2022-01-25 06:10:00|120011.5|119911.5|120056.1|119956.1|120065.5|119965.5|120008.9|119908.9|202
1643091300000|2022-01-25 06:15:00|120053.4|119953.4|120076|119976|120076.7|119976.7|120021|119921|176
1643091600000|2022-01-25 06:20:00|120072.4|119972.4|120080.6|119980.6|120082.1|119982.1|120049.5|119949.5|193
1643091900000|2022-01-25 06:25:00|120076.1|119976.1|120026|119926|120091.5|119991.5|120022.4|119922.4|167
1643092200000|2022-01-25 06:30:00|120024.1|119924.1|119992|119892|120024.1|119924.1|119980.5|119880.5|168
1643092500000|2022-01-25 06:35:00|119992.5|119892.5|119987.5|119887.5|119996.5|119896.5|119979|119879|111
1643092800000|2022-01-25 06:40:00|119988|119888|119988|119888|119988.5|119888.5|119985.5|119885.5|37
1643093100000|2022-01-25 06:45:00|119982.2|119882.2|119985.7|119885.7|119995.5|119895.5|119975.4|119875.4|132
1643093400000|2022-01-25 06:50:00|119985.4|119885.4|119951.1|119851.1|119992.9|119892.9|119949.1|119849.1|35
1643093700000|2022-01-25 06:55:00|119951.6|119851.6|119957|119857|119957|119857|119910.3|119810.3|171
1643094000000|2022-01-25 07:00:00|119956|119856|119948.1|119848.1|119960|119860|119941.5|119841.5|76
1643094300000|2022-01-25 07:05:00|119948.7|119848.7|119991.9|119891.9|119995.5|119895.5|119946.6|119846.6|91
1643094600000|2022-01-25 07:10:00|119992.4|119892.4|120006.3|119906.3|120006.3|119906.3|119985.4|119885.4|238
1643094900000|2022-01-25 07:15:00|120000.9|119900.9|120012.4|119912.4|120025.9|119925.9|120000.9|119900.9|130
1643095200000|2022-01-25 07:20:00|120011.9|119911.9|120021.9|119921.9|120023.6|119923.6|120011.4|119911.4|105
1643095500000|2022-01-25 07:25:00|120021.4|119921.4|119972.5|119872.5|120023.6|119923.6|119959.5|119859.5|94
1643095800000|2022-01-25 07:30:00|119982.7|119882.7|120021.1|119921.1|120021.1|119921.1|119975.9|119875.9|108
1643096100000|2022-01-25 07:35:00|120013|119913|119994.7|119894.7|120013|119913|119985.7|119885.7|107
1643096400000|2022-01-25 07:40:00|119993.5|119893.5|119994.6|119894.6|120002.5|119902.5|119984.1|119884.1|130
1643096700000|2022-01-25 07:45:00|119995.1|119895.1|119961.1|119861.1|119998|119898|119957.7|119857.7|65
1643097000000|2022-01-25 07:50:00|119961|119861|119946|119846|119964.6|119864.6|119946|119846|81
1643097300000|2022-01-25 07:55:00|119945.1|119845.1|119937.2|119837.2|119946.5|119846.5|119934.1|119834.1|22
1643097600000|2022-01-25 08:00:00|119937.6|119837.6|119927.1|119827.1|119937.6|119837.6|119904.5|119804.5|125
1643097900000|2022-01-25 08:05:00|119926|119826|119924.5|119824.5|119930.5|119830.5|119906.5|119806.5|171
1643098200000|2022-01-25 08:10:00|119922.7|119822.7|119913.5|119813.5|119935.6|119835.6|119907.1|119807.1|243
1643098500000|2022-01-25 08:15:00|119914.5|119814.5|119934.1|119834.1|119942.1|119842.1|119908.5|119808.5|161
1643098800000|2022-01-25 08:20:00|119934.5|119834.5|119942.9|119842.9|119943.4|119843.4|119934.5|119834.5|74
1643099100000|2022-01-25 08:25:00|119942.7|119842.7|119974|119874|119978|119878|119939.5|119839.5|223
1643099400000|2022-01-25 08:30:00|119974.1|119874.1|119960.2|119860.2|119975.5|119875.5|119952.5|119852.5|143
1643099700000|2022-01-25 08:35:00|119961|119861|119978.8|119878.8|119983.6|119883.6|119956.9|119856.9|182
1643100000000|2022-01-25 08:40:00|119977.1|119877.1|119959.5|119759.5|119977.7|119877.7|119918|119738.5|136
1643100300000|2022-01-25 08:45:00|119960.1|119760.1|119927.2|119827.2|119975.1|119831.1|119914.1|119756.2|131
1643100600000|2022-01-25 08:50:00|119927.7|119827.7|119929|119829|119933.1|119833.1|119913|119813|140
1643100900000|2022-01-25 08:55:00|119928.5|119828.5|119930.7|119830.7|119933.7|119833.7|119926.4|119826.4|167
1643101200000|2022-01-25 09:00:00|119931.7|119831.7|119941.5|119841.5|119946|119846|119925.2|119825.2|36
1643101500000|2022-01-25 09:05:00|119942|119842|119941|119841|119948|119848|119941|119841|13
1643101800000|2022-01-25 09:10:00|119940.5|119840.5|119940.8|119840.8|119941.8|119841.8|119932.5|119832.5|37
1643102100000|2022-01-25 09:15:00|119940.4|119840.4|119940|119840|119947|119847|119932.8|119832.8|31
1643102400000|2022-01-25 09:20:00|119937.3|119837.3|119931.1|119831.1|119939.5|119839.5|119915|119815|51
1643102700000|2022-01-25 09:25:00|119931|119831|119911.8|119811.8|119931|119831|119911.8|119811.8|27
1643103000000|2022-01-25 09:30:00|119911.5|119811.5|119902.5|119802.5|119911.8|119811.8|119879.6|119779.6|66
1643103300000|2022-01-25 09:35:00|119902.8|119802.8|119894.8|119794.8|119903|119803|119894.8|119794.8|8
1643103600000|2022-01-25 09:40:00|119894|119794|119903.9|119803.9|119929.5|119829.5|119864.1|119764.1|84
1643103900000|2022-01-25 09:45:00|119900.9|119800.9|119925|119825|119925|119825|119895.7|119795.7|32
1643104200000|2022-01-25 09:50:00|119925.5|119825.5|119911.5|119811.5|119938.1|119838.1|119911.5|119811.5|33
1643104500000|2022-01-25 09:55:00|119913.5|119813.5|119915.1|119815.1|119924.1|119824.1|119913.5|119813.5|22
1643104800000|2022-01-25 10:00:00|119913.5|119813.5|119903.7|119803.7|119913.5|119813.5|119903.2|119803.2|4
1643105100000|2022-01-25 10:05:00|119904.2|119804.2|119904.4|119804.4|119904.4|119804.4|119904.2|119804.2|2
1643105400000|2022-01-25 10:10:00|119903.9|119803.9|119900.1|119800.1|119903.9|119803.9|119900|119800|4
1643105700000|2022-01-25 10:15:00|119899|119799|119890.1|119790.1|119916|119816|119890|119790|55
1643106000000|2022-01-25 10:20:00|119891.6|119791.6|119916.5|119816.5|119919.2|119819.2|119891.6|119791.6|39
1643106300000|2022-01-25 10:25:00|119920.2|119820.2|119916.5|119816.5|119920.5|119820.5|119916.5|119816.5|5
1643106600000|2022-01-25 10:30:00|119926.1|119826.1|119922.5|119822.5|119928.5|119828.5|119913.5|119813.5|31
1643106900000|2022-01-25 10:35:00|119923.5|119823.5|119983.5|119883.5|119983.5|119883.5|119923.5|119823.5|28
1643107200000|2022-01-25 10:40:00|119980.5|119880.5|119980.1|119880.1|119980.5|119880.5|119980.1|119880.1|2
1643107800000|2022-01-25 10:50:00|119976.5|119876.5|119950.5|119850.5|119977.4|119877.4|119934|119834|36
1643108100000|2022-01-25 10:55:00|119952|119852|119950.5|119850.5|119969.5|119869.5|119950.5|119850.5|24
1643108400000|2022-01-25 11:00:00|119950.6|119850.6|119951.4|119851.4|119962|119862|119950.6|119850.6|14
1643109000000|2022-01-25 11:10:00|119951.1|119851.1|119951.1|119851.1|119953.9|119853.9|119951.1|119851.1|5
1643109300000|2022-01-25 11:15:00|119954.3|119854.3|119961.5|119861.5|119961.5|119861.5|119954|119854|11
1643109600000|2022-01-25 11:20:00|119963.5|119863.5|119978.5|119878.5|119980|119880|119963.5|119863.5|40
1643109900000|2022-01-25 11:25:00|119980.5|119880.5|119986.1|119886.1|119986.1|119886.1|119980.5|119880.5|33
1643110200000|2022-01-25 11:30:00|119985.1|119885.1|119987.9|119887.9|119987.9|119887.9|119985.1|119885.1|12
1643110500000|2022-01-25 11:35:00|119985.9|119885.9|119990|119890|119990|119890|119984.9|119884.9|103
1643110800000|2022-01-25 11:40:00|119990.6|119890.6|120028.7|119928.7|120040.4|119940.4|119988.4|119888.4|86
1643111100000|2022-01-25 11:45:00|120038.2|119938.2|120028.2|119928.2|120040.5|119940.5|120028.2|119928.2|20
1643111400000|2022-01-25 11:50:00|120028.7|119928.7|120027.7|119927.7|120029.2|119929.2|120027.7|119927.7|4
1643111700000|2022-01-25 11:55:00|120029.2|119929.2|120022.5|119922.5|120033.6|119933.6|120022.5|119922.5|18
1643112000000|2022-01-25 12:00:00|120021.1|119921.1|120032|119932|120042.5|119942.5|120021.1|119921.1|27
1643112300000|2022-01-25 12:05:00|120032.4|119932.4|120032.4|119932.4|120032.4|119932.4|120032.4|119932.4|1
1643112600000|2022-01-25 12:10:00|120031.9|119931.9|120031.7|119931.7|120031.9|119931.9|120031.7|119931.7|2
1643112900000|2022-01-25 12:15:00|120031.2|119931.2|120032.4|119932.4|120032.4|119932.4|120031.2|119931.2|3
1643113200000|2022-01-25 12:20:00|120026.4|119926.4|120060.5|119960.5|120060.5|119960.5|120026.4|119926.4|22
1643113500000|2022-01-25 12:25:00|120061|119961|120068.2|119968.2|120130.5|119979.5|120061|119928|41
1643113800000|2022-01-25 12:30:00|120068.7|119968.7|120069.2|119969.2|120073.5|119973.5|120068.7|119968.7|5
1643114100000|2022-01-25 12:35:00|120069.4|119969.4|120094|119994|120109|120009|120068.9|119968.9|22
1643114400000|2022-01-25 12:40:00|120094.5|119994.5|120091.5|119991.5|120095|119995|120089.8|119989.8|10
1643114700000|2022-01-25 12:45:00|120091|119991|120093|119993|120094.5|119994.5|120091|119991|6
1643115000000|2022-01-25 12:50:00|120090|119990|120113.5|120013.5|120172.1|120025|120090|119964.5|42
1643115300000|2022-01-25 12:55:00|120114|120014|120114|120014|120114.5|120014.5|120113.5|120013.5|9
1643115600000|2022-01-25 13:00:00|120114.5|120014.5|120115|120015|120115|120015|120114.5|120014.5|2
1643115900000|2022-01-25 13:05:00|120123.5|120023.5|120126|120026|120128.4|120028.4|120122|120022|41
1643116200000|2022-01-25 13:10:00|120125|120025|120123.5|120023.5|120128.2|120028.2|120121.5|120021.5|188
1643116500000|2022-01-25 13:15:00|120122|120022|120123.5|120023.5|120124.5|120024.5|120121.5|120021.5|181
1643116800000|2022-01-25 13:20:00|120122.7|120022.7|120108.5|120008.5|120123.5|120023.5|120098.7|119998.7|52
1643117100000|2022-01-25 13:25:00|120109|120009|120111.7|120011.7|120113.2|120013.2|120108.2|120008.2|35
1643117400000|2022-01-25 13:30:00|120111.2|120011.2|120091.8|119991.8|120113.2|120013.2|120087.3|119987.3|135
1643117700000|2022-01-25 13:35:00|120091.3|119991.3|120067.5|119967.5|120134.4|119992|120065.1|119923.4|128
1643118000000|2022-01-25 13:40:00|120065.1|119965.1|120122.5|119922.5|120122.5|119969.1|120065|119921|5
1643118300000|2022-01-25 13:45:00|120122|119922|120119.7|119919.7|120129.2|119978.5|120050|119919.7|25
1643118600000|2022-01-25 13:50:00|120120.9|119920.9|120085.4|119985.4|120125.7|120005|120084.5|119919.2|27
1643118900000|2022-01-25 13:55:00|120085.9|119985.9|120053.5|119953.5|120129|119985.9|120050|119920.7|45
1643119200000|2022-01-25 14:00:00|120062.5|119962.5|120065|119965|120129.8|119965|120062.5|119911.5|23
1643119500000|2022-01-25 14:05:00|120064.9|119964.9|120097.3|119897.3|120099.2|119964.9|120046.2|119893.2|28
1643119800000|2022-01-25 14:10:00|120097.8|119897.8|120099.5|119899.5|120104.7|119904.7|120097.8|119897.8|10
1643120100000|2022-01-25 14:15:00|120098.5|119898.5|120097.5|119897.5|120098.5|119898.5|120097.5|119897.5|2
1643120400000|2022-01-25 14:20:00|120085|119885|120102.3|119902.3|120104.9|119935|120033.9|119884.4|23
1643120700000|2022-01-25 14:25:00|120106.7|119906.7|120085|119885|120106.7|119906.7|120085|119885|8
1643121000000|2022-01-25 14:30:00|120027.4|119927.4|120080.1|119880.1|120080.1|119935|120015|119874.9|16
1643121300000|2022-01-25 14:35:00|120079.6|119879.6|120022.9|119922.9|120079.6|119922.9|120022.9|119875|4
1643121600000|2022-01-25 14:40:00|120027|119927|120053.3|119853.3|120062.3|119928.6|119996.4|119844.2|30
1643121900000|2022-01-25 14:45:00|120053.7|119853.7|120014.8|119914.8|120082.5|119944|120014.3|119851.5|33
1643122200000|2022-01-25 14:50:00|120014.3|119914.3|120017.8|119917.8|120018.9|119918.9|120013.3|119913.3|7
1643122500000|2022-01-25 14:55:00|120018.8|119918.8|120056.5|119856.5|120063.8|119918.8|120018.8|119856.5|4
1643122800000|2022-01-25 15:00:00|120058.8|119858.8|120080.3|119980.3|120080.3|119980.3|120032.3|119858.8|38
1643123100000|2022-01-25 15:05:00|120117.5|119917.5|120117.3|119917.3|120124|119973.7|120073.7|119914.5|16
1643123400000|2022-01-25 15:10:00|120116.3|119916.3|120066.7|119866.7|120122.5|119963.8|120013.8|119866.7|18
1643123700000|2022-01-25 15:15:00|120076.7|119876.7|120008.8|119908.8|120087.5|119925|120008.8|119866.8|16
1643124000000|2022-01-25 15:20:00|120016.3|119916.3|120017.9|119917.9|120031.9|119931.9|120001.4|119901.4|23
1643124300000|2022-01-25 15:25:00|120018.9|119918.9|120006.1|119906.1|120061.5|119920.5|119975|119861.5|45
1643124600000|2022-01-25 15:30:00|120008.1|119908.1|119939.5|119839.5|120052.3|119908.1|119939.5|119764.5|54
1643124900000|2022-01-25 15:35:00|119989.5|119789.5|120009.5|119809.5|120013.2|119813.2|119989.5|119789.5|8
1643125200000|2022-01-25 15:40:00|120007.8|119807.8|120001.5|119801.5|120010.1|119810.1|119999.3|119799.3|21
1643125500000|2022-01-25 15:45:00|119940.5|119840.5|119967|119767|119976|119840.5|119935.1|119767|6
1643125800000|2022-01-25 15:50:00|119926|119826|119931.5|119831.5|119931.5|119831.5|119926|119826|6
1643126100000|2022-01-25 15:55:00|119932|119832|119957|119857|119957|119857|119932|119832|9
1643126400000|2022-01-25 16:00:00|119942.5|119842.5|119941|119841|119947|119847|119925|119825|25
1643126700000|2022-01-25 16:05:00|119943|119843|119929|119829|119943|119843|119929|119829|8
1643127000000|2022-01-25 16:10:00|119928|119828|119928|119828|119928|119828|119922|119822|27
1643127300000|2022-01-25 16:15:00|119927|119827|119884.1|119784.1|119928|119828|119875.4|119775.4|20
1643127600000|2022-01-25 16:20:00|119876.5|119776.5|119896.1|119796.1|119912|119812|119871.1|119771.1|29
1643127900000|2022-01-25 16:25:00|119889.1|119789.1|119888|119788|119889.5|119789.5|119888|119788|3
1643128200000|2022-01-25 16:30:00|119887.1|119787.1|119908|119808|119919.4|119819.4|119887.1|119787.1|18
1643128500000|2022-01-25 16:35:00|119908.5|119808.5|119912.5|119812.5|119919.2|119819.2|119908.5|119808.5|10
1643128800000|2022-01-25 16:40:00|119923|119823|119895.5|119795.5|119982.1|119835.5|119895.5|119778|16
1643129100000|2022-01-25 16:45:00|119894.1|119794.1|119882.5|119782.5|119895.5|119795.5|119880.5|119780.5|9
1643129400000|2022-01-25 16:50:00|119878|119778|119851.3|119751.3|119878|119778|119851|119751|20
1643129700000|2022-01-25 16:55:00|119850.8|119750.8|119890|119790|119890.1|119790.1|119843|119743|37
1643130000000|2022-01-25 17:00:00|119895.4|119795.4|119908.1|119808.1|119921.5|119821.5|119891|119791|14
1643130300000|2022-01-25 17:05:00|119907|119807|119907|119807|119907|119807|119907|119807|1
1643130900000|2022-01-25 17:15:00|119906.5|119806.5|119925|119825|119925|119825|119899|119799|10
1643131200000|2022-01-25 17:20:00|119918.1|119818.1|119938.1|119738.1|119938.1|119819.5|119889.5|119738.1|6
1643131500000|2022-01-25 17:25:00|119954.1|119754.1|119954.1|119754.1|119954.1|119754.1|119954.1|119754.1|1
1643131800000|2022-01-25 17:30:00|119954|119754|119955|119755|119955|119755|119934.4|119734.4|7
1643132100000|2022-01-25 17:35:00|119955.4|119755.4|119954|119754|119957.4|119757.4|119954|119754|4
1643132700000|2022-01-25 17:45:00|119952|119752|119894|119794|119964.5|119810.7|119894|119749.4|25
1643133000000|2022-01-25 17:50:00|119900.5|119800.5|119918|119718|119919.8|119811|119875.5|119718|24
1643133300000|2022-01-25 17:55:00|119920|119720|119912.5|119712.5|119925|119781|119820.5|119700.5|46
1643133600000|2022-01-25 18:00:00|119913|119713|119903.4|119703.4|119913.5|119738.5|119838.5|119680.8|19
1643133900000|2022-01-25 18:05:00|119904.5|119704.5|119904.5|119704.5|119906.8|119706.8|119903.4|119703.4|6
1643134200000|2022-01-25 18:10:00|119905.1|119705.1|119904.1|119704.1|119905.1|119705.1|119904.1|119704.1|2
1643134500000|2022-01-25 18:15:00|119895.1|119695.1|119901.5|119701.5|119901.5|119701.5|119895.1|119695.1|3
1643135100000|2022-01-25 18:25:00|119892.1|119692.1|119793.1|119693.1|119892.1|119727.7|119790.1|119689.5|21
1643135400000|2022-01-25 18:30:00|119793.6|119693.6|119796.2|119696.2|119811.2|119711.2|119791.1|119691.1|6
1643135700000|2022-01-25 18:35:00|119798.7|119698.7|119804.5|119704.5|119811.2|119711.2|119791.2|119691.2|8
1643136000000|2022-01-25 18:40:00|119801.1|119701.1|119815.2|119715.2|119816.1|119716.1|119796.2|119696.2|8
1643136300000|2022-01-25 18:45:00|119814.7|119714.7|119814.7|119714.7|119814.7|119714.7|119814.7|119714.7|1
1643136600000|2022-01-25 18:50:00|119810.7|119710.7|119805.7|119705.7|119810.7|119710.7|119805.7|119705.7|2
1643136900000|2022-01-25 18:55:00|119810.2|119710.2|119810.7|119710.7|119810.7|119710.7|119810.2|119710.2|2
1643137200000|2022-01-25 19:00:00|119865.3|119665.3|119885.8|119685.8|119892.9|119692.9|119865.3|119665.3|11
1643137500000|2022-01-25 19:05:00|119866.2|119666.2|119892.8|119692.8|119892.8|119692.8|119866.2|119666.2|2
1643137800000|2022-01-25 19:10:00|119869|119669|119870.8|119670.8|119870.8|119670.8|119856.4|119656.4|5
1643138100000|2022-01-25 19:15:00|119850.4|119650.4|119832|119632|119860.4|119660.4|119817|119617|13
1643138400000|2022-01-25 19:20:00|119829.4|119629.4|119828|119628|119829.4|119672|119772|119622|6
1643138700000|2022-01-25 19:25:00|119834.5|119634.5|119840|119640|119850|119650|119834.5|119634.5|4
1643139600000|2022-01-25 19:40:00|119826.2|119626.2|119778|119678|119829.4|119679|119766|119626.2|16
1643139900000|2022-01-25 19:45:00|119765|119665|119769|119669|119769|119669|119763|119663|6
1643140500000|2022-01-25 19:55:00|119766|119666|119737.5|119637.5|119766|119666|119737.5|119637.5|7
1643155200000|2022-01-26 00:00:00|119927.5|119592.5|119874.5|119674.5|119927.5|119684.5|119826.5|119580|170
1643155500000|2022-01-26 00:05:00|119874|119674|119798|119698|119874|119746.1|119793|119644.5|288
1643155800000|2022-01-26 00:10:00|119797.4|119697.4|119726|119626|119798|119698|119726|119626|231
1643156100000|2022-01-26 00:15:00|119722.6|119622.6|119798|119698|119798|119698|119701.5|119601.5|276
1643156400000|2022-01-26 00:20:00|119798.5|119698.5|119759|119659|119807.5|119707.5|119758.4|119658.4|247
1643156700000|2022-01-26 00:25:00|119758.9|119658.9|119801.5|119701.5|119817|119717|119757|119657|200
1643157000000|2022-01-26 00:30:00|119804.1|119704.1|119781|119681|119814.5|119714.5|119766|119666|190
1643157300000|2022-01-26 00:35:00|119780.4|119680.4|119768.5|119668.5|119793|119693|119760|119660|193
1643157600000|2022-01-26 00:40:00|119768|119668|119834.5|119734.5|119846|119746|119768|119668|268
1643157900000|2022-01-26 00:45:00|119833|119733|119864|119764|119864|119764|119824.5|119724.5|192
1643158200000|2022-01-26 00:50:00|119860.1|119760.1|119882.1|119782.1|119907.9|119807.9|119855.5|119755.5|267
1643158500000|2022-01-26 00:55:00|119881.4|119781.4|119889|119789|119896.1|119796.1|119866.9|119766.9|204
1643158800000|2022-01-26 01:00:00|119886.9|119786.9|119858|119758|119888.1|119788.1|119837.5|119737.5|238
1643159100000|2022-01-26 01:05:00|119860.5|119760.5|119882.1|119782.1|119884.1|119784.1|119824.1|119724.1|203
1643159400000|2022-01-26 01:10:00|119877.1|119777.1|119914.5|119814.5|119924.5|119824.5|119852.2|119752.2|299
1643159700000|2022-01-26 01:15:00|119916.5|119816.5|119910.6|119810.6|119940.5|119840.5|119903|119803|262
1643160000000|2022-01-26 01:20:00|119910.1|119810.1|119912.1|119812.1|119917.5|119817.5|119885.5|119785.5|289
1643160300000|2022-01-26 01:25:00|119912.4|119812.4|119883.1|119783.1|119921.5|119821.5|119862.1|119762.1|255
1643160600000|2022-01-26 01:30:00|119880.7|119780.7|119833.1|119733.1|119904.5|119804.5|119826.2|119726.2|288
1643160900000|2022-01-26 01:35:00|119832.1|119732.1|119828.1|119728.1|119856.7|119756.7|119820.5|119720.5|223
1643161200000|2022-01-26 01:40:00|119827.4|119727.4|119869.7|119769.7|119871.6|119771.6|119815.9|119715.9|173
1643161500000|2022-01-26 01:45:00|119869.4|119769.4|119842.1|119742.1|119869.7|119769.7|119831|119731|136
1643161800000|2022-01-26 01:50:00|119841.4|119741.4|119873.1|119773.1|119873.1|119773.1|119833.5|119733.5|76
1643162100000|2022-01-26 01:55:00|119872.5|119772.5|119851.5|119751.5|119893.1|119793.1|119834.1|119734.1|202
1643162400000|2022-01-26 02:00:00|119856|119756|119850.5|119750.5|119865.1|119765.1|119831.5|119731.5|142
1643162700000|2022-01-26 02:05:00|119851|119751|119828.7|119728.7|119853.7|119753.7|119820.7|119720.7|122
1643163000000|2022-01-26 02:10:00|119824.7|119724.7|119814.1|119714.1|119832.2|119732.2|119811.1|119711.1|125
1643163300000|2022-01-26 02:15:00|119812.5|119712.5|119807.5|119707.5|119825|119725|119796.5|119696.5|159
1643163600000|2022-01-26 02:20:00|119811|119711|119865.5|119765.5|119867.9|119767.9|119809.5|119709.5|185
1643163900000|2022-01-26 02:25:00|119865|119765|119849.1|119749.1|119880.4|119780.4|119849.1|119749.1|117
1643164200000|2022-01-26 02:30:00|119846|119746|119858.9|119758.9|119872|119772|119839.6|119739.6|109
1643164500000|2022-01-26 02:35:00|119857.9|119757.9|119863.4|119763.4|119873.2|119773.2|119846|119746|160
1643164800000|2022-01-26 02:40:00|119864|119764|119876.6|119776.6|119886.1|119786.1|119860.7|119760.7|168
1643165100000|2022-01-26 02:45:00|119871.5|119771.5|119873.4|119773.4|119886.5|119786.5|119841.5|119741.5|143
1643165400000|2022-01-26 02:50:00|119873.5|119773.5|119871.4|119771.4|119893.1|119793.1|119869|119769|108
1643165700000|2022-01-26 02:55:00|119871.2|119771.2|119884.4|119784.4|119899.6|119799.6|119870.4|119770.4|188
1643166000000|2022-01-26 03:00:00|119883|119783|119870.9|119770.9|119893.1|119793.1|119857.5|119757.5|167
1643166300000|2022-01-26 03:05:00|119871.1|119771.1|119882|119782|119882|119782|119850.5|119750.5|170
1643166600000|2022-01-26 03:10:00|119881.5|119781.5|119883.5|119783.5|119884|119784|119863.5|119763.5|123
1643166900000|2022-01-26 03:15:00|119894.5|119794.5|119865.5|119765.5|119907|119807|119865|119765|179
1643167200000|2022-01-26 03:20:00|119865|119765|119873|119773|119874|119774|119853.5|119753.5|101
1643167500000|2022-01-26 03:25:00|119874.5|119774.5|119873|119773|119886.5|119786.5|119871.5|119771.5|134
1643167800000|2022-01-26 03:30:00|119871.5|119771.5|119868.5|119768.5|119879.5|119779.5|119868|119768|126
1643168100000|2022-01-26 03:35:00|119868|119768|119869.1|119769.1|119871.4|119771.4|119849.5|119749.5|70
1643168400000|2022-01-26 03:40:00|119869.6|119769.6|119869.4|119769.4|119880|119780|119869|119769|88
1643168700000|2022-01-26 03:45:00|119868.5|119768.5|119871.4|119771.4|119871.4|119771.4|119849.5|119749.5|58
1643169000000|2022-01-26 03:50:00|119874.6|119774.6|119869|119769|119879.5|119779.5|119869|119769|61
1643169300000|2022-01-26 03:55:00|119870|119770|119854|119754|119870|119770|119843|119743|85
1643169600000|2022-01-26 04:00:00|119856|119756|119859.5|119759.5|119869.5|119769.5|119850|119750|71
1643169900000|2022-01-26 04:05:00|119860.5|119760.5|119830.6|119730.6|119863|119763|119830.5|119730.5|45
1643170200000|2022-01-26 04:10:00|119831.1|119731.1|119821.1|119721.1|119841.1|119741.1|119820.6|119720.6|92
1643170500000|2022-01-26 04:15:00|119820.5|119720.5|119807.5|119707.5|119826.5|119726.5|119800.9|119700.9|91
1643170800000|2022-01-26 04:20:00|119807.9|119707.9|119813.6|119713.6|119826.4|119726.4|119800.4|119700.4|129
1643171100000|2022-01-26 04:25:00|119813.1|119713.1|119849.6|119749.6|119849.6|119749.6|119812.6|119712.6|120
1643171400000|2022-01-26 04:30:00|119849|119749|119848.5|119748.5|119861.1|119761.1|119840.1|119740.1|127
1643171700000|2022-01-26 04:35:00|119848.4|119748.4|119854.5|119754.5|119884|119784|119845.1|119745.1|123
1643172000000|2022-01-26 04:40:00|119852.5|119752.5|119873.1|119773.1|119875.1|119775.1|119846.9|119746.9|158
1643172300000|2022-01-26 04:45:00|119875.1|119775.1|119867.5|119767.5|119875.1|119775.1|119856|119756|122
1643172600000|2022-01-26 04:50:00|119866.9|119766.9|119947|119847|119950.6|119850.6|119866|119766|144
1643172900000|2022-01-26 04:55:00|119945.1|119845.1|119907.9|119807.9|119946.4|119846.4|119905.6|119805.6|123
1643173200000|2022-01-26 05:00:00|119908.4|119808.4|119913.4|119813.4|119924.5|119824.5|119905.6|119805.6|96
1643173500000|2022-01-26 05:05:00|119907.9|119807.9|119884|119784|119915|119815|119880.4|119780.4|169
1643173800000|2022-01-26 05:10:00|119884.5|119784.5|119913.6|119813.6|119926|119826|119884.4|119784.4|188
1643174100000|2022-01-26 05:15:00|119913.4|119813.4|119925.5|119825.5|119928.7|119828.7|119902.9|119802.9|125
1643174400000|2022-01-26 05:20:00|119923.5|119823.5|119935.5|119835.5|119946|119846|119911.1|119811.1|102
1643174700000|2022-01-26 05:25:00|119934|119834|119892.5|119792.5|119934|119834|119892.5|119792.5|214
1643175000000|2022-01-26 05:30:00|119891.9|119791.9|119925.4|119825.4|119933.4|119833.4|119891.4|119791.4|116
1643175300000|2022-01-26 05:35:00|119926|119826|119906.5|119806.5|119926|119826|119904.4|119804.4|145
1643175600000|2022-01-26 05:40:00|119906|119806|119907.5|119807.5|119925.5|119825.5|119906|119806|64
1643175900000|2022-01-26 05:45:00|119908|119808|119870.5|119770.5|119911|119811|119870.5|119770.5|154
1643176200000|2022-01-26 05:50:00|119870|119770|119860.6|119760.6|119881|119781|119859.4|119759.4|248
1643176500000|2022-01-26 05:55:00|119859.6|119759.6|119834.5|119734.5|119870.4|119770.4|119820.9|119720.9|225
1643176800000|2022-01-26 06:00:00|119833.5|119733.5|119850.4|119750.4|119855.1|119755.1|119824.5|119724.5|225
1643177100000|2022-01-26 06:05:00|119851.6|119751.6|119878.6|119778.6|119887.4|119787.4|119843.1|119743.1|192
1643177400000|2022-01-26 06:10:00|119880.6|119780.6|119926.4|119826.4|119926.4|119826.4|119876.3|119776.3|217
1643177700000|2022-01-26 06:15:00|119926.9|119826.9|119904.6|119804.6|119926.9|119826.9|119904.6|119804.6|202
1643178000000|2022-01-26 06:20:00|119907.9|119807.9|119926.5|119826.5|119929.5|119829.5|119894|119794|116
1643178300000|2022-01-26 06:25:00|119924|119824|119933.5|119833.5|119943.5|119843.5|119920|119820|76
1643178600000|2022-01-26 06:30:00|119935|119835|119927|119827|119944|119844|119910|119810|143
1643178900000|2022-01-26 06:35:00|119926.5|119826.5|119889.4|119789.4|119926.5|119826.5|119878.9|119778.9|108
1643179200000|2022-01-26 06:40:00|119889.9|119789.9|119871.4|119771.4|119896.9|119796.9|119865.5|119765.5|132
1643179500000|2022-01-26 06:45:00|119871.5|119771.5|119884.9|119784.9|119884.9|119784.9|119871.5|119771.5|24
1643179800000|2022-01-26 06:50:00|119884.4|119784.4|119892.4|119792.4|119911.5|119811.5|119868.5|119768.5|129
1643180100000|2022-01-26 06:55:00|119892.2|119792.2|119894|119794|119897.5|119797.5|119878.9|119778.9|152
1643180400000|2022-01-26 07:00:00|119893.5|119793.5|119860.5|119760.5|119894.5|119794.5|119848.6|119748.6|168
1643180700000|2022-01-26 07:05:00|119860|119760|119882|119782|119882|119782|119859.5|119759.5|87
1643181000000|2022-01-26 07:10:00|119881.7|119781.7|119916.5|119816.5|119916.5|119816.5|119881.7|119781.7|64
1643181300000|2022-01-26 07:15:00|119915.5|119815.5|119916.5|119816.5|119918.5|119818.5|119913.5|119813.5|36
1643181600000|2022-01-26 07:20:00|119923|119823|119927.5|119827.5|119933|119833|119922.4|119822.4|135
1643181900000|2022-01-26 07:25:00|119926.5|119826.5|119931.9|119831.9|119933.9|119833.9|119926.5|119826.5|194
1643182200000|2022-01-26 07:30:00|119932.6|119832.6|119942.1|119842.1|119942.1|119842.1|119925.5|119825.5|297
1643182500000|2022-01-26 07:35:00|119938.5|119838.5|119973|119873|119976.5|119876.5|119938.1|119838.1|108
1643182800000|2022-01-26 07:40:00|119974|119874|119988.5|119888.5|119996.6|119896.6|119973.5|119873.5|269
1643183100000|2022-01-26 07:45:00|119993.5|119893.5|119996.7|119896.7|120004.5|119904.5|119988.5|119888.5|117
1643183400000|2022-01-26 07:50:00|119997.2|119897.2|119954.5|119854.5|119998.5|119898.5|119954.5|119854.5|140
1643183700000|2022-01-26 07:55:00|119955.1|119855.1|119946|119846|119955.1|119855.1|119943|119843|87
1643184000000|2022-01-26 08:00:00|119946.5|119846.5|119946|119846|119970.6|119870.6|119937.9|119837.9|95
1643184300000|2022-01-26 08:05:00|119943.1|119843.1|119898.7|119798.7|119949.8|119849.8|119870.5|119770.5|198
1643184600000|2022-01-26 08:10:00|119897.7|119797.7|119890.9|119790.9|119906|119806|119890.4|119790.4|250
1643184900000|2022-01-26 08:15:00|119892.7|119792.7|119882.5|119782.5|119894.5|119794.5|119871.4|119771.4|188
1643185200000|2022-01-26 08:20:00|119885.5|119785.5|119910.3|119810.3|119910.3|119810.3|119880.5|119780.5|178
1643185500000|2022-01-26 08:25:00|119910.7|119810.7|119929|119829|119933.5|119833.5|119910.3|119810.3|154
1643185800000|2022-01-26 08:30:00|119929.1|119829.1|119922.6|119822.6|119932.5|119832.5|119914.5|119814.5|252
1643186100000|2022-01-26 08:35:00|119920.6|119820.6|119910.6|119810.6|119924|119824|119908.1|119808.1|346
1643186400000|2022-01-26 08:40:00|119912.1|119812.1|119933|119833|119934|119834|119903.9|119803.9|307
1643186700000|2022-01-26 08:45:00|119932.5|119832.5|119929.5|119829.5|119935|119835|119927.2|119827.2|131
1643187000000|2022-01-26 08:50:00|119930.4|119830.4|119932.5|119832.5|119936.4|119836.4|119927.4|119827.4|226
1643187300000|2022-01-26 08:55:00|119929.5|119829.5|119954.4|119854.4|119966.5|119866.5|119928.8|119828.8|340
1643187600000|2022-01-26 09:00:00|119954.9|119854.9|119905.5|119805.5|119972.6|119872.6|119904|119804|68
1643187900000|2022-01-26 09:05:00|119905|119805|119875.2|119775.2|119911.4|119811.4|119861|119761|41
1643188200000|2022-01-26 09:10:00|119877|119777|119854.4|119754.4|119877.2|119777.2|119833|119733|40
1643188500000|2022-01-26 09:15:00|119855|119755|119848|119748|119855|119755|119848|119748|10
1643188800000|2022-01-26 09:20:00|119833.4|119733.4|119803|119703|119833.4|119733.4|119803|119703|14
1643189100000|2022-01-26 09:25:00|119805|119705|119820|119720|119821.1|119721.1|119803|119703|32
1643189400000|2022-01-26 09:30:00|119823.5|119723.5|119829.4|119729.4|119829.4|119729.4|119823.5|119723.5|3
1643189700000|2022-01-26 09:35:00|119831|119731|119820|119720|119831|119731|119819|119719|6
1643190000000|2022-01-26 09:40:00|119818|119718|119817|119717|119822.5|119722.5|119817|119717|19
1643190300000|2022-01-26 09:45:00|119814.5|119714.5|119814.8|119714.8|119815|119715|119794.5|119694.5|19
1643190600000|2022-01-26 09:50:00|119816|119716|119865|119765|119865|119765|119816|119716|29
1643190900000|2022-01-26 09:55:00|119861.5|119761.5|119858.4|119758.4|119861.5|119761.5|119858.4|119758.4|3
1643191200000|2022-01-26 10:00:00|119864.4|119764.4|119873|119773|119873|119773|119864.4|119764.4|7
1643191500000|2022-01-26 10:05:00|119872.4|119772.4|119876.5|119776.5|119876.5|119776.5|119872.4|119772.4|6
1643191800000|2022-01-26 10:10:00|119875.5|119775.5|119863.4|119763.4|119875.5|119775.5|119863|119763|9
1643192100000|2022-01-26 10:15:00|119863.9|119763.9|119848|119748|119868.5|119768.5|119847.5|119747.5|15
1643192400000|2022-01-26 10:20:00|119843|119743|119838|119738|119843|119743|119837.5|119737.5|4
1643192700000|2022-01-26 10:25:00|119840.5|119740.5|119872.5|119772.5|119872.5|119772.5|119840.5|119740.5|14
1643193000000|2022-01-26 10:30:00|119874|119774|119875.5|119775.5|119875.5|119775.5|119874|119774|2
1643193600000|2022-01-26 10:40:00|119876|119776|119920.8|119820.8|119923|119823|119875.7|119775.7|40
1643193900000|2022-01-26 10:45:00|119920.2|119820.2|119878|119778|119924.4|119824.4|119878|119778|27
1643194200000|2022-01-26 10:50:00|119878.4|119778.4|119876.4|119776.4|119878.4|119778.4|119876.4|119776.4|3
1643194500000|2022-01-26 10:55:00|119880.4|119780.4|119888.5|119788.5|119888.5|119788.5|119864.5|119764.5|40
1643194800000|2022-01-26 11:00:00|119874|119774|119880|119780|119880|119780|119862.4|119762.4|9
1643195100000|2022-01-26 11:05:00|119883.5|119783.5|119881.4|119781.4|119883.5|119783.5|119881|119781|4
1643195400000|2022-01-26 11:10:00|119871|119771|119870.4|119770.4|119871|119771|119864.4|119764.4|8
1643195700000|2022-01-26 11:15:00|119864.4|119764.4|119869.4|119769.4|119881.4|119781.4|119864.4|119764.4|10
1643196000000|2022-01-26 11:20:00|119874|119774|119879.4|119779.4|119879.4|119779.4|119874|119774|3
1643196300000|2022-01-26 11:25:00|119880|119780|119881|119781|119881|119781|119880|119780|2
1643197500000|2022-01-26 11:45:00|119882|119782|119882|119782|119882|119782|119882|119782|1
1643197800000|2022-01-26 11:50:00|119881.4|119781.4|119881.4|119781.4|119881.4|119781.4|119881.4|119781.4|1
1643198100000|2022-01-26 11:55:00|119881|119781|119868.5|119768.5|119881|119781|119868.5|119768.5|7
1643198400000|2022-01-26 12:00:00|119869|119769|119872.2|119772.2|119872.2|119772.2|119867.8|119767.8|6
1643198700000|2022-01-26 12:05:00|119872.7|119772.7|119877.8|119777.8|119878|119778|119872.7|119772.7|5
1643199600000|2022-01-26 12:20:00|119873.2|119773.2|119873.2|119773.2|119877.8|119777.8|119872.2|119772.2|7
1643199900000|2022-01-26 12:25:00|119875.4|119775.4|119885.7|119785.7|119895.3|119795.3|119875.4|119775.4|11
1643200200000|2022-01-26 12:30:00|119885.5|119785.5|119886.5|119786.5|119889.2|119789.2|119867.3|119767.3|31
1643200500000|2022-01-26 12:35:00|119886|119786|119901|119801|119902|119802|119886|119786|14
1643200800000|2022-01-26 12:40:00|119900.5|119800.5|119909.8|119809.8|119909.8|119809.8|119890.2|119790.2|18
1643201100000|2022-01-26 12:45:00|119909.4|119809.4|119891.2|119791.2|119909.4|119809.4|119868.4|119768.4|37
1643201400000|2022-01-26 12:50:00|119891.6|119791.6|119897.2|119797.2|119897.2|119797.2|119890.7|119790.7|11
1643201700000|2022-01-26 12:55:00|119902|119802|119898.7|119798.7|119903.2|119803.2|119898.7|119798.7|6
1643202300000|2022-01-26 13:05:00|119909.2|119809.2|119916|119816|119919.2|119819.2|119909.2|119809.2|12
1643202600000|2022-01-26 13:10:00|119915.5|119815.5|119885.6|119785.6|119915.5|119815.5|119868.2|119768.2|31
1643202900000|2022-01-26 13:15:00|119886.6|119786.6|119884.4|119784.4|119886.6|119786.6|119883.4|119783.4|4
1643203200000|2022-01-26 13:20:00|119883.4|119783.4|119877|119777|119883.4|119783.4|119877|119777|2
1643203500000|2022-01-26 13:25:00|119883|119783|119868|119768|119887|119787|119865|119765|26
1643203800000|2022-01-26 13:30:00|119867.5|119767.5|119865|119765|119867.5|119767.5|119864.8|119764.8|7
1643204100000|2022-01-26 13:35:00|119864.8|119764.8|119859.3|119759.3|119864.8|119764.8|119856.8|119756.8|17
1643204400000|2022-01-26 13:40:00|119834|119734|119810.2|119710.2|119867|119734|119810.2|119660.7|24
1643204700000|2022-01-26 13:45:00|119809.7|119709.7|119808.1|119708.1|119810.2|119710.2|119807.1|119707.1|4
1643205000000|2022-01-26 13:50:00|119807.1|119707.1|119762.4|119662.4|119807.5|119707.5|119762.1|119662.1|26
1643205300000|2022-01-26 13:55:00|119763.4|119663.4|119762.6|119662.6|119763.6|119663.6|119762.6|119662.6|5
1643205600000|2022-01-26 14:00:00|119763.7|119663.7|119794|119694|119806.5|119706.5|119762.9|119662.9|68
1643205900000|2022-01-26 14:05:00|119795|119695|119844.4|119644.4|119847.5|119707.5|119780|119643.5|43
1643206200000|2022-01-26 14:10:00|119844.2|119644.2|119839.4|119639.4|119844.2|119644.2|119839.4|119639.4|3
1643206500000|2022-01-26 14:15:00|119839.2|119639.2|119829.5|119629.5|119840.4|119709.5|119809.5|119623.2|13
1643206800000|2022-01-26 14:20:00|119830|119630|119770|119670|119830|119681.5|119765.6|119630|33
1643207100000|2022-01-26 14:25:00|119770.5|119670.5|119764|119664|119772|119672|119762.5|119662.5|28
1643207400000|2022-01-26 14:30:00|119763|119663|119762.9|119662.9|119765|119665|119762.9|119662.9|11
1643207700000|2022-01-26 14:35:00|119763.9|119663.9|119770.5|119670.5|119781.9|119681.9|119762.9|119662.9|27
1643208000000|2022-01-26 14:40:00|119771|119671|119779.5|119679.5|119782|119682|119759|119659|39
1643208300000|2022-01-26 14:45:00|119780.5|119680.5|119767|119667|119780.5|119680.5|119766|119666|30
1643208600000|2022-01-26 14:50:00|119766|119666|119814|119614|119817.1|119667|119750|119614|46
1643208900000|2022-01-26 14:55:00|119814.5|119614.5|119787|119587|119814.5|119614.5|119784.9|119584.9|17
1643209200000|2022-01-26 15:00:00|119788.6|119588.6|119787|119587|119792.1|119592.1|119787|119587|4
1643209500000|2022-01-26 15:05:00|119790.8|119590.8|119797.8|119597.8|119803.7|119603.7|119790.8|119590.8|13
1643209800000|2022-01-26 15:10:00|119799.5|119599.5|119758.5|119658.5|119807.9|119658.5|119757.5|119599.5|32
1643210100000|2022-01-26 15:15:00|119758|119658|119872.4|119672.4|119872.4|119721.8|119758|119658|50
1643210400000|2022-01-26 15:20:00|119872.8|119672.8|119867.8|119667.8|119872.8|119720.5|119789.4|119665.8|61
1643210700000|2022-01-26 15:25:00|119868.8|119668.8|119808|119608|119874|119720.7|119757|119608|62
1643211000000|2022-01-26 15:30:00|119807.5|119607.5|119851|119651|119851|119696|119743.4|119598.5|80
1643211300000|2022-01-26 15:35:00|119860|119660|119871.1|119671.1|119871.1|119671.1|119858.6|119658.6|43
1643211600000|2022-01-26 15:40:00|119872.6|119672.6|119829|119729|119875.2|119729.5|119795|119663|40
1643211900000|2022-01-26 15:45:00|119827.9|119727.9|119825|119725|119827.9|119727.9|119823.1|119723.1|5
1643212200000|2022-01-26 15:50:00|119829.8|119729.8|119829.5|119729.5|119831.5|119731.5|119829.5|119729.5|11
1643212500000|2022-01-26 15:55:00|119830|119730|119828.5|119728.5|119830|119730|119828|119728|6
1643212800000|2022-01-26 16:00:00|119828|119728|119850|119750|119850|119750|119828|119728|20
1643213100000|2022-01-26 16:05:00|119849.5|119749.5|119822.8|119722.8|119850|119750|119822.8|119722.8|40
1643213400000|2022-01-26 16:10:00|119822.3|119722.3|119868.8|119668.8|119868.8|119722.3|119822.3|119663.6|15
1643213700000|2022-01-26 16:15:00|119868.3|119668.3|119873|119673|119873.5|119673.5|119866.8|119666.8|20
1643214000000|2022-01-26 16:20:00|119874|119674|119819|119719|119874|119740.9|119817.5|119673|50
1643214300000|2022-01-26 16:25:00|119818.5|119718.5|119817.5|119717.5|119836.5|119736.5|119817|119717|71
1643214600000|2022-01-26 16:30:00|119818|119718|119823.5|119723.5|119825|119725|119818|119718|13
1643214900000|2022-01-26 16:35:00|119822.5|119722.5|119835|119735|119837.6|119737.6|119818|119718|76
1643215200000|2022-01-26 16:40:00|119834.5|119734.5|119833.5|119733.5|119834.5|119734.5|119833.5|119733.5|2
1643215500000|2022-01-26 16:45:00|119832|119732|119863.4|119663.4|119864.5|119732|119803|119663.4|59
1643215800000|2022-01-26 16:50:00|119862.9|119662.9|119801|119701|119862.9|119701.5|119798|119648|31
1643216100000|2022-01-26 16:55:00|119803|119703|119813|119713|119818.5|119718.5|119803|119703|45
1643216400000|2022-01-26 17:00:00|119812.5|119712.5|119798|119698|119813|119713|119796.5|119696.5|19
1643216700000|2022-01-26 17:05:00|119798.5|119698.5|119797.5|119697.5|119800|119700|119797|119697|11
1643217000000|2022-01-26 17:10:00|119806.5|119706.5|119801.8|119701.8|119867.1|119713.5|119801.3|119658.3|35
1643217300000|2022-01-26 17:15:00|119802.5|119702.5|119805|119705|119805.5|119705.5|119802.1|119702.1|14
1643217600000|2022-01-26 17:20:00|119804.5|119704.5|119806.5|119706.5|119864.3|119717.5|119798.5|119664.3|38
1643217900000|2022-01-26 17:25:00|119806|119706|119801.5|119701.5|119807.5|119707.5|119801.5|119701.5|21
1643218200000|2022-01-26 17:30:00|119802|119702|119802.5|119702.5|119803|119703|119802|119702|5
1643218500000|2022-01-26 17:35:00|119803.5|119703.5|119803|119703|119803.5|119703.5|119800.5|119700.5|12
1643218800000|2022-01-26 17:40:00|119802.5|119702.5|119782.5|119682.5|119802.5|119702.5|119777|119677|23
1643219100000|2022-01-26 17:45:00|119782|119682|119796.3|119696.3|119798|119698|119782|119682|24
1643219400000|2022-01-26 17:50:00|119796.8|119696.8|119795.4|119695.4|119849.5|119699.5|119794.9|119648|12
1643219700000|2022-01-26 17:55:00|119794.9|119694.9|119792.1|119692.1|119796.1|119696.1|119784.4|119684.4|8
1643220000000|2022-01-26 18:00:00|119791.6|119691.6|119799.1|119699.1|119799.1|119699.1|119790.5|119690.5|10
1643220300000|2022-01-26 18:05:00|119799|119699|119802.5|119702.5|119813.5|119713.5|119799|119699|26
1643221200000|2022-01-26 18:20:00|119804|119704|119805|119705|119805|119705|119804|119704|2
1643221800000|2022-01-26 18:30:00|119790|119690|119748.7|119648.7|119791|119691|119738.3|119638.3|46
1643222100000|2022-01-26 18:35:00|119748.2|119648.2|119800.2|119600.2|119805.7|119648.2|119745.6|119600.2|19
1643222700000|2022-01-26 18:45:00|119785.6|119585.6|119812.7|119612.7|119812.7|119655.9|119731|119580.6|43
1643223000000|2022-01-26 18:50:00|119815.8|119615.8|119812.5|119612.5|119834.5|119646|119731.5|119550|89
1643223300000|2022-01-26 18:55:00|119812|119612|119918|119609|119918|119660|119809.5|119609|28
1643223600000|2022-01-26 19:00:00|119919|119613|119780|119580|119919|119635.5|119723.8|119520|72
1643223900000|2022-01-26 19:05:00|119788.2|119588.2|119727.5|119527.5|119863|119663|119709|119509|131
1643224200000|2022-01-26 19:10:00|119727|119527|119713|119513|119738|119538|119713|119513|37
1643224500000|2022-01-26 19:15:00|119730.3|119530.3|119718.5|119518.5|119735|119535|119715.5|119515.5|31
1643224800000|2022-01-26 19:20:00|119716|119516|119713|119513|119721|119521|119712.5|119512.5|29
1643225100000|2022-01-26 19:25:00|119712.5|119512.5|119691.3|119491.3|119722|119522|119691.3|119491.3|28
1643225400000|2022-01-26 19:30:00|119679.8|119479.8|119784.5|119584.5|119786.5|119586.5|119656|119456|104
1643225700000|2022-01-26 19:35:00|119785|119585|119787.2|119587.2|119829.6|119629.6|119780.2|119580.2|51
1643226000000|2022-01-26 19:40:00|119796.5|119596.5|119897.8|119697.8|119897.8|119697.8|119796.5|119596.5|35
1643226300000|2022-01-26 19:45:00|119894.2|119694.2|120135.2|119935.2|120138.1|119938.1|119893.2|119693.2|118
1643226600000|2022-01-26 19:50:00|120138.1|119938.1|120141.5|119941.5|120142.5|119942.5|120004|119804|174
1643226900000|2022-01-26 19:55:00|120141|119941|120130|119930|120180.5|119980.5|120119|119919|143
1643241600000|2022-01-27 00:00:00|119997|119637|120262.4|120062.4|120362|120105.9|119997|119637|499
1643241900000|2022-01-27 00:05:00|120260.9|120060.9|120369.5|120269.5|120369.5|120269.5|120254.5|120054.5|473
1643242200000|2022-01-27 00:10:00|120370.5|120270.5|120392.5|120292.5|120407|120307|120324.6|120224.6|420
1643242500000|2022-01-27 00:15:00|120393|120293|120416.9|120316.9|120471|120371|120393|120293|457
1643242800000|2022-01-27 00:20:00|120415|120315|120322.4|120222.4|120418.5|120318.5|120320.9|120220.9|399
1643243100000|2022-01-27 00:25:00|120321.2|120221.2|120339.4|120239.4|120363.4|120263.4|120308|120208|418
1643243400000|2022-01-27 00:30:00|120338.7|120238.7|120375.1|120275.1|120394.9|120294.9|120336|120236|259
1643243700000|2022-01-27 00:35:00|120370.9|120270.9|120335.1|120235.1|120392.9|120292.9|120334.9|120234.9|259
1643244000000|2022-01-27 00:40:00|120335.6|120235.6|120356.7|120256.7|120367.9|120267.9|120322.1|120222.1|266
1643244300000|2022-01-27 00:45:00|120359.5|120259.5|120387.7|120287.7|120395.1|120295.1|120359.5|120259.5|265
1643244600000|2022-01-27 00:50:00|120387.6|120287.6|120349|120249|120387.7|120287.7|120332.9|120232.9|264
1643244900000|2022-01-27 00:55:00|120351.9|120251.9|120356|120256|120390.2|120290.2|120346|120246|356
1643245200000|2022-01-27 01:00:00|120356.4|120256.4|120360.4|120260.4|120366.7|120266.7|120312.9|120212.9|322
1643245500000|2022-01-27 01:05:00|120361|120261|120390.9|120290.9|120390.9|120290.9|120325.1|120225.1|432
1643245800000|2022-01-27 01:10:00|120394.5|120294.5|120367.9|120267.9|120397.1|120297.1|120365.1|120265.1|331
1643246100000|2022-01-27 01:15:00|120364.7|120264.7|120389.5|120289.5|120396.2|120296.2|120364.2|120264.2|252
1643246400000|2022-01-27 01:20:00|120390.9|120290.9|120414.1|120314.1|120418.9|120318.9|120381|120281|304
1643246700000|2022-01-27 01:25:00|120414.6|120314.6|120399.5|120299.5|120425.6|120325.6|120390|120290|240
1643247000000|2022-01-27 01:30:00|120407.1|120307.1|120370.2|120270.2|120425.6|120325.6|120365.6|120265.6|351
1643247300000|2022-01-27 01:35:00|120367|120267|120390|120290|120395|120295|120357|120257|244
1643247600000|2022-01-27 01:40:00|120390.2|120290.2|120435.5|120335.5|120442.2|120342.2|120380|120280|298
1643247900000|2022-01-27 01:45:00|120434.6|120334.6|120406.5|120306.5|120441.4|120341.4|120400.9|120300.9|280
1643248200000|2022-01-27 01:50:00|120407|120307|120383|120283|120407|120307|120374.9|120274.9|338
1643248500000|2022-01-27 01:55:00|120380.7|120280.7|120421.5|120321.5|120430|120330|120376|120276|336
1643248800000|2022-01-27 02:00:00|120422.5|120322.5|120474.6|120374.6|120514|120414|120404.5|120304.5|473
1643249100000|2022-01-27 02:05:00|120475.5|120375.5|120484.9|120384.9|120520.7|120420.7|120466.1|120366.1|396
1643249400000|2022-01-27 02:10:00|120485.6|120385.6|120459.5|120359.5|120489.8|120389.8|120412.4|120312.4|269
1643249700000|2022-01-27 02:15:00|120459.4|120359.4|120447.5|120347.5|120468.5|120368.5|120440|120340|303
1643250000000|2022-01-27 02:20:00|120447.1|120347.1|120404.7|120304.7|120457.4|120357.4|120379.4|120279.4|234
1643250300000|2022-01-27 02:25:00|120405.6|120305.6|120424.5|120324.5|120443|120343|120378.1|120278.1|311
1643250600000|2022-01-27 02:30:00|120423.6|120323.6|120393.4|120293.4|120423.6|120323.6|120389.6|120289.6|286
1643250900000|2022-01-27 02:35:00|120392.4|120292.4|120394.5|120294.5|120432.1|120332.1|120388.9|120288.9|275
1643251200000|2022-01-27 02:40:00|120394|120294|120431.5|120331.5|120441|120341|120379.4|120279.4|298
1643251500000|2022-01-27 02:45:00|120432.5|120332.5|120445.6|120345.6|120456.6|120356.6|120426|120326|207
1643251800000|2022-01-27 02:50:00|120447.5|120347.5|120493.9|120393.9|120511.5|120411.5|120437|120337|322
1643252100000|2022-01-27 02:55:00|120494.4|120394.4|120512.4|120412.4|120525.1|120425.1|120485|120385|313
1643252400000|2022-01-27 03:00:00|120513|120413|120491|120391|120514.9|120414.9|120448.5|120348.5|260
1643252700000|2022-01-27 03:05:00|120491.5|120391.5|120442.4|120342.4|120511.5|120411.5|120442.2|120342.2|268
1643253000000|2022-01-27 03:10:00|120442.2|120342.2|120479.4|120379.4|120501.4|120401.4|120441.5|120341.5|224
1643253300000|2022-01-27 03:15:00|120480.1|120380.1|120474.5|120374.5|120501.9|120401.9|120472.5|120372.5|207
1643253600000|2022-01-27 03:20:00|120475.1|120375.1|120449|120349|120483.1|120383.1|120433.5|120333.5|168
1643253900000|2022-01-27 03:25:00|120448.5|120348.5|120440.5|120340.5|120469|120369|120427.5|120327.5|153
1643254200000|2022-01-27 03:30:00|120440|120340|120392|120292|120442.5|120342.5|120384.9|120284.9|185
1643254500000|2022-01-27 03:35:00|120391.5|120291.5|120411|120311|120418.5|120318.5|120390.9|120290.9|124
1643254800000|2022-01-27 03:40:00|120412.1|120312.1|120449.4|120349.4|120449.9|120349.9|120411|120311|229
1643255100000|2022-01-27 03:45:00|120448.9|120348.9|120474.5|120374.5|120474.5|120374.5|120437.9|120337.9|216
1643255400000|2022-01-27 03:50:00|120473.5|120373.5|120438|120338|120474|120374|120433|120333|257
1643255700000|2022-01-27 03:55:00|120438.5|120338.5|120418|120318|120447.2|120347.2|120391.9|120291.9|203
1643256000000|2022-01-27 04:00:00|120417.9|120317.9|120419.6|120319.6|120425.6|120325.6|120403.9|120303.9|161
1643256300000|2022-01-27 04:05:00|120420.1|120320.1|120432|120332|120447.2|120347.2|120404.6|120304.6|139
1643256600000|2022-01-27 04:10:00|120439.1|120339.1|120404.4|120304.4|120441.1|120341.1|120398.1|120298.1|215
1643256900000|2022-01-27 04:15:00|120404.5|120304.5|120391|120291|120428.1|120328.1|120391|120291|245
1643257200000|2022-01-27 04:20:00|120391.4|120291.4|120408.5|120308.5|120429.5|120329.5|120391.4|120291.4|231
1643257500000|2022-01-27 04:25:00|120409|120309|120390|120290|120414.5|120314.5|120383.5|120283.5|184
1643257800000|2022-01-27 04:30:00|120389|120289|120404.5|120304.5|120406.5|120306.5|120370.5|120270.5|109
1643258100000|2022-01-27 04:35:00|120405.5|120305.5|120398.5|120298.5|120409.4|120309.4|120384.5|120284.5|102
1643258400000|2022-01-27 04:40:00|120394|120294|120429.5|120329.5|120431.1|120331.1|120394|120294|127
1643258700000|2022-01-27 04:45:00|120427.9|120327.9|120446.5|120346.5|120454.5|120354.5|120418.5|120318.5|115
1643259000000|2022-01-27 04:50:00|120445.6|120345.6|120409.6|120309.6|120445.6|120345.6|120404.1|120304.1|101
1643259300000|2022-01-27 04:55:00|120410.6|120310.6|120434.5|120334.5|120454.1|120354.1|120410.1|120310.1|156
1643259600000|2022-01-27 05:00:00|120427.1|120327.1|120413.1|120313.1|120434.5|120334.5|120413.1|120313.1|173
1643259900000|2022-01-27 05:05:00|120411.5|120311.5|120410.4|120310.4|120434.5|120334.5|120401.5|120301.5|190
1643260200000|2022-01-27 05:10:00|120404.5|120304.5|120443.1|120343.1|120443.6|120343.6|120387.5|120287.5|199
1643260500000|2022-01-27 05:15:00|120442.6|120342.6|120463.1|120363.1|120466.1|120366.1|120436.9|120336.9|218
1643260800000|2022-01-27 05:20:00|120464.4|120364.4|120449.1|120349.1|120468.1|120368.1|120439.1|120339.1|146
1643261100000|2022-01-27 05:25:00|120448.1|120348.1|120422.4|120322.4|120449.1|120349.1|120418.4|120318.4|186
1643261400000|2022-01-27 05:30:00|120423|120323|120414.5|120314.5|120423|120323|120387.1|120287.1|256
1643261700000|2022-01-27 05:35:00|120415.6|120315.6|120401.9|120301.9|120416.5|120316.5|120395.1|120295.1|188
1643262000000|2022-01-27 05:40:00|120401.5|120301.5|120390|120290|120413.5|120313.5|120386|120286|189
1643262300000|2022-01-27 05:45:00|120389.5|120289.5|120415.1|120315.1|120419.2|120319.2|120373.6|120273.6|203
1643262600000|2022-01-27 05:50:00|120413.5|120313.5|120416.7|120316.7|120436.1|120336.1|120403.1|120303.1|143
1643262900000|2022-01-27 05:55:00|120415.6|120315.6|120415.9|120315.9|120423.5|120323.5|120396.3|120296.3|226
1643263200000|2022-01-27 06:00:00|120417.1|120317.1|120436.9|120336.9|120439.4|120339.4|120406.5|120306.5|264
1643263500000|2022-01-27 06:05:00|120436.4|120336.4|120425.6|120325.6|120457.5|120357.5|120425.4|120325.4|132
1643263800000|2022-01-27 06:10:00|120425.1|120325.1|120406.9|120306.9|120427.4|120327.4|120398.5|120298.5|248
1643264100000|2022-01-27 06:15:00|120407.4|120307.4|120414.6|120314.6|120438.5|120338.5|120399.1|120299.1|223
1643264400000|2022-01-27 06:20:00|120412.7|120312.7|120413.1|120313.1|120420.1|120320.1|120397.2|120297.2|128
1643264700000|2022-01-27 06:25:00|120414.1|120314.1|120433.5|120333.5|120439.1|120339.1|120411.9|120311.9|157
1643265000000|2022-01-27 06:30:00|120432.1|120332.1|120442|120342|120446|120346|120426|120326|162
1643265300000|2022-01-27 06:35:00|120443|120343|120441.5|120341.5|120445|120345|120436.5|120336.5|57
1643265600000|2022-01-27 06:40:00|120442|120342|120456|120356|120456.4|120356.4|120435.1|120335.1|41
1643265900000|2022-01-27 06:45:00|120456.4|120356.4|120458.1|120358.1|120471.1|120371.1|120436.5|120336.5|176
1643266200000|2022-01-27 06:50:00|120465.5|120365.5|120457.7|120357.7|120473.6|120373.6|120449.9|120349.9|121
1643266500000|2022-01-27 06:55:00|120459.7|120359.7|120464|120364|120476.3|120376.3|120458.9|120358.9|89
1643266800000|2022-01-27 07:00:00|120463.5|120363.5|120453.7|120353.7|120471|120371|120452.4|120352.4|100
1643267100000|2022-01-27 07:05:00|120453.4|120353.4|120463.7|120363.7|120470.4|120370.4|120447|120347|98
1643267400000|2022-01-27 07:10:00|120464.1|120364.1|120551.3|120451.3|120610.5|120451.3|120463.2|120363.2|118
1643267700000|2022-01-27 07:15:00|120596.4|120396.4|120557.5|120457.5|120640.9|120472|120513.1|120379|200
1643268000000|2022-01-27 07:20:00|120558.5|120458.5|120630|120530|120682.7|120582.7|120558.5|120458.5|395
1643268300000|2022-01-27 07:25:00|120634.5|120534.5|120641|120541|120695.5|120595.5|120631.4|120531.4|328
1643268600000|2022-01-27 07:30:00|120641.1|120541.1|120573|120473|120646|120546|120534.5|120434.5|89
1643268900000|2022-01-27 07:35:00|120569.5|120469.5|120603|120503|120638.9|120538.9|120569.5|120469.5|109
1643269200000|2022-01-27 07:40:00|120605.5|120505.5|120640|120540|120644|120544|120604.1|120504.1|76
1643269500000|2022-01-27 07:45:00|120639.5|120539.5|120637.9|120537.9|120646.1|120546.1|120631.9|120531.9|274
1643269800000|2022-01-27 07:50:00|120631.9|120531.9|120676.8|120576.8|120676.8|120576.8|120631.9|120531.9|223
1643270100000|2022-01-27 07:55:00|120676.1|120576.1|120689.9|120589.9|120693.3|120593.3|120629.8|120529.8|148
1643270400000|2022-01-27 08:00:00|120692.3|120592.3|120716|120616|120716|120616|120665.5|120565.5|216
1643270700000|2022-01-27 08:05:00|120722.5|120622.5|120668.5|120568.5|120764|120650.3|120658.9|120509|265
1643271000000|2022-01-27 08:10:00|120668.4|120568.4|120622.1|120522.1|120755.9|120605.5|120620.4|120520.4|385
1643271300000|2022-01-27 08:15:00|120611.5|120511.5|120608.1|120508.1|120632.5|120532.5|120608.1|120508.1|227
1643271600000|2022-01-27 08:20:00|120600.6|120500.6|120603.1|120503.1|120621.6|120521.6|120569.1|120469.1|256
1643271900000|2022-01-27 08:25:00|120597.1|120497.1|120528.5|120428.5|120605.6|120505.6|120518.1|120418.1|178
1643272200000|2022-01-27 08:30:00|120529|120429|120536.8|120436.8|120549.9|120449.9|120528.4|120428.4|173
1643272500000|2022-01-27 08:35:00|120535.9|120435.9|120527.9|120427.9|120545.4|120445.4|120527.9|120427.9|108
1643272800000|2022-01-27 08:40:00|120528.4|120428.4|120530.8|120430.8|120536.8|120436.8|120508|120408|107
1643273100000|2022-01-27 08:45:00|120528.3|120428.3|120488.5|120388.5|120542|120442|120483.4|120383.4|180
1643273400000|2022-01-27 08:50:00|120489.5|120389.5|120491.5|120391.5|120510|120410|120488.5|120388.5|180
1643273700000|2022-01-27 08:55:00|120491|120391|120502.1|120402.1|120514.5|120414.5|120477|120377|110
1643274000000|2022-01-27 09:00:00|120498.4|120398.4|120481.4|120381.4|120514.1|120414.1|120461.4|120361.4|61
1643274300000|2022-01-27 09:05:00|120480.9|120380.9|120513.1|120413.1|120513.1|120413.1|120476.4|120376.4|42
1643274600000|2022-01-27 09:10:00|120504.4|120404.4|120475|120375|120553|120404.4|120440|120322.8|89
1643274900000|2022-01-27 09:15:00|120478.9|120378.9|120498.2|120398.2|120522|120422|120477.5|120377.5|51
1643275200000|2022-01-27 09:20:00|120499.2|120399.2|120476.8|120376.8|120522.4|120422.4|120467.1|120367.1|51
1643275500000|2022-01-27 09:25:00|120478.3|120378.3|120460.9|120360.9|120514.4|120414.4|120460.5|120360.5|88
1643275800000|2022-01-27 09:30:00|120461.4|120361.4|120463|120363|120467.6|120367.6|120461.4|120361.4|45
1643276100000|2022-01-27 09:35:00|120462.5|120362.5|120475.5|120375.5|120498|120398|120462.5|120362.5|55
1643276400000|2022-01-27 09:40:00|120474.5|120374.5|120459.4|120359.4|120477.7|120377.7|120459|120359|10
1643276700000|2022-01-27 09:45:00|120457.1|120357.1|120436|120336|120459.4|120359.4|120427.3|120327.3|25
1643277000000|2022-01-27 09:50:00|120436.3|120336.3|120439|120339|120439|120339|120431|120331|24
1643277300000|2022-01-27 09:55:00|120438.5|120338.5|120449|120349|120454|120354|120430.9|120330.9|32
1643277600000|2022-01-27 10:00:00|120452|120352|120411.5|120311.5|120454|120354|120411.5|120311.5|29
1643277900000|2022-01-27 10:05:00|120412|120312|120424.5|120324.5|120426.5|120326.5|120366.5|120266.5|75
1643278200000|2022-01-27 10:10:00|120422|120322|120433.3|120333.3|120433.8|120333.8|120416.5|120316.5|13
1643278500000|2022-01-27 10:15:00|120434.3|120334.3|120446|120346|120446|120346|120433.3|120333.3|18
1643278800000|2022-01-27 10:20:00|120451.3|120351.3|120493|120393|120596.5|120448.4|120451.3|120347.5|62
1643279100000|2022-01-27 10:25:00|120493.4|120393.4|120475|120375|120493.4|120393.4|120475|120375|8
1643279400000|2022-01-27 10:30:00|120478.3|120378.3|120490.4|120390.4|120492|120392|120478.3|120378.3|11
1643279700000|2022-01-27 10:35:00|120491.4|120391.4|120488.4|120388.4|120491.4|120391.4|120483|120383|7
1643280000000|2022-01-27 10:40:00|120486.4|120386.4|120486.4|120386.4|120486.4|120386.4|120486.4|120386.4|1
1643280300000|2022-01-27 10:45:00|120488|120388|120501.4|120401.4|120501.4|120401.4|120459|120359|48
1643280600000|2022-01-27 10:50:00|120489.4|120389.4|120469|120369|120489.4|120389.4|120464.4|120364.4|19
1643280900000|2022-01-27 10:55:00|120473.4|120373.4|120531.4|120431.4|120539.9|120431.4|120473.4|120330.9|170
1643281200000|2022-01-27 11:00:00|120532|120432|120543|120443|120546.5|120446.5|120524.5|120424.5|35
1643281500000|2022-01-27 11:05:00|120544|120444|120553|120453|120553|120453|120544|120444|4
1643281800000|2022-01-27 11:10:00|120552|120452|120596.4|120496.4|120599|120499|120552|120452|21
1643282100000|2022-01-27 11:15:00|120587.8|120487.8|120630|120530|120635.5|120535.5|120579.5|120479.5|36
1643282400000|2022-01-27 11:20:00|120626|120526|120632.4|120532.4|120679.6|120532.4|120624.4|120479.6|16
1643282700000|2022-01-27 11:25:00|120632|120532|120674.5|120474.5|120700|120533|120625|120469|40
1643283000000|2022-01-27 11:30:00|120674.4|120474.4|120668.1|120468.1|120674.4|120474.4|120666.7|120466.7|12
1643283300000|2022-01-27 11:35:00|120606|120506|120612.1|120512.1|120674.1|120516.4|120591|120459.4|25
1643283600000|2022-01-27 11:40:00|120617.4|120517.4|120637.1|120537.1|120682.1|120547.5|120617.4|120473.4|33
1643283900000|2022-01-27 11:45:00|120637.4|120537.4|120642|120542|120645.2|120545.2|120635|120535|9
1643284200000|2022-01-27 11:50:00|120647|120547|120648.3|120548.3|120669.5|120569.5|120647|120547|13
1643284500000|2022-01-27 11:55:00|120648.8|120548.8|120672.9|120572.9|120754.4|120604.5|120648.8|120548.8|28
1643284800000|2022-01-27 12:00:00|120676.2|120576.2|120699.5|120599.5|120714.4|120614.4|120635|120443.6|74
1643285100000|2022-01-27 12:05:00|120695.4|120595.4|120721.4|120621.4|120752.4|120621.4|120669.4|120535.5|26
1643285400000|2022-01-27 12:10:00|120697.5|120597.5|120749.4|120549.4|120749.4|120635|120639.4|120539.4|66
1643285700000|2022-01-27 12:15:00|120749.7|120549.7|120655|120555|120756|120606.1|120655|120549.7|62
1643286000000|2022-01-27 12:20:00|120658.3|120558.3|120685.4|120585.4|120695.8|120595.8|120656.6|120556.6|53
1643286300000|2022-01-27 12:25:00|120696.4|120596.4|120691.1|120591.1|120702.5|120602.5|120682.5|120582.5|14
1643286600000|2022-01-27 12:30:00|120698.5|120598.5|120705.1|120605.1|120710.1|120610.1|120698.5|120598.5|6
1643286900000|2022-01-27 12:35:00|120697.1|120597.1|120695.1|120595.1|120697.1|120597.1|120695.1|120595.1|2
1643287200000|2022-01-27 12:40:00|120691.9|120591.9|120684.1|120584.1|120691.9|120591.9|120684.1|120584.1|4
1643287500000|2022-01-27 12:45:00|120685.4|120585.4|120685.4|120585.4|120685.4|120585.4|120685.4|120585.4|1
1643287800000|2022-01-27 12:50:00|120689|120589|120692.5|120592.5|120692.5|120592.5|120672.5|120572.5|11
1643288100000|2022-01-27 12:55:00|120683.4|120583.4|120706.1|120606.1|120707.1|120607.1|120675.8|120575.8|46
1643288400000|2022-01-27 13:00:00|120701.1|120601.1|120696.4|120596.4|120704.8|120604.8|120690.5|120590.5|12
1643288700000|2022-01-27 13:05:00|120700|120600|120699.4|120599.4|120762.1|120622|120685|120555.1|46
1643289000000|2022-01-27 13:10:00|120698.1|120598.1|120649.4|120549.4|120700|120600|120644.4|120544.4|92
1643289300000|2022-01-27 13:15:00|120656|120556|120631.6|120531.6|120660|120560|120631.4|120531.4|35
1643289600000|2022-01-27 13:20:00|120636|120536|120631|120531|120642|120542|120610|120510|65
1643289900000|2022-01-27 13:25:00|120634.1|120534.1|120612.5|120512.5|120639.4|120539.4|120605|120505|72
1643290200000|2022-01-27 13:30:00|120615.9|120515.9|120641|120541|120659.1|120548.2|120569.5|120398.1|64
1643290500000|2022-01-27 13:35:00|120639.4|120539.4|120650.6|120550.6|120699.4|120561.4|120614.4|120468.3|66
1643290800000|2022-01-27 13:40:00|120650.1|120550.1|120670.4|120570.4|120671.6|120571.6|120650.1|120550.1|16
1643291100000|2022-01-27 13:45:00|120670.9|120570.9|120659.4|120559.4|120733.1|120601.9|120659.4|120530|20
1643291400000|2022-01-27 13:50:00|120655.4|120555.4|120561.1|120461.1|120658|120558|120559|120459|72
1643291700000|2022-01-27 13:55:00|120563.6|120463.6|120565.3|120465.3|120570|120470|120547.3|120447.3|55
1643292000000|2022-01-27 14:00:00|120566.1|120466.1|120568.5|120468.5|120574|120474|120561.5|120461.5|22
1643292300000|2022-01-27 14:05:00|120567|120467|120547|120447|120569|120469|120545|120445|56
1643292600000|2022-01-27 14:10:00|120547.5|120447.5|120554.5|120454.5|120613|120464.5|120546|120400|59
1643292900000|2022-01-27 14:15:00|120553|120453|120556|120456|120556|120456|120550|120450|26
1643293200000|2022-01-27 14:20:00|120554.5|120454.5|120572.5|120472.5|120573|120473|120546|120446|40
1643293500000|2022-01-27 14:25:00|120574.5|120474.5|120632|120432|120634|120495|120570|120431.5|62
1643293800000|2022-01-27 14:30:00|120632.5|120432.5|120579.5|120479.5|120641|120479.5|120579.5|120430|92
1643294100000|2022-01-27 14:35:00|120580|120480|120560|120460|120656.5|120511.5|120551|120407|100
1643294400000|2022-01-27 14:40:00|120561|120461|120544|120344|120577|120461.5|120513|120344|103
1643294700000|2022-01-27 14:45:00|120544.5|120344.5|120467.5|120367.5|120545.5|120400|120430.5|120330.5|92
1643295000000|2022-01-27 14:50:00|120468|120368|120431|120331|120470.5|120370.5|120430.5|120330.5|32
1643295300000|2022-01-27 14:55:00|120430.5|120330.5|120505|120305|120533|120392.5|120430.5|120298.5|154
1643295600000|2022-01-27 15:00:00|120504.5|120304.5|120452.5|120352.5|120505.5|120384.5|120441.5|120302|137
1643295900000|2022-01-27 15:05:00|120453|120353|120469|120369|120485|120385|120453|120353|47
1643296200000|2022-01-27 15:10:00|120469.5|120369.5|120462.5|120362.5|120473|120373|120460|120360|48
1643296500000|2022-01-27 15:15:00|120463|120363|120497|120397|120515|120415|120462|120362|60
1643296800000|2022-01-27 15:20:00|120497.5|120397.5|120573.5|120373.5|120574|120425|120491|120372|65
1643297100000|2022-01-27 15:25:00|120573|120373|120499|120399|120573.5|120424|120494.5|120357.5|125
1643297400000|2022-01-27 15:30:00|120498|120398|120539.5|120439.5|120597.5|120440|120494.5|120366.5|95
1643297700000|2022-01-27 15:35:00|120539|120439|120537.5|120337.5|120558.5|120458.5|120494|120337.5|102
1643298000000|2022-01-27 15:40:00|120540.5|120340.5|120509.5|120409.5|120559.5|120417.5|120468.5|120340.5|110
1643298300000|2022-01-27 15:45:00|120510|120410|120453.5|120353.5|120510|120410|120429.5|120329.5|154
1643298600000|2022-01-27 15:50:00|120457.5|120357.5|120432.5|120332.5|120460|120360|120427|120327|69
1643298900000|2022-01-27 15:55:00|120431.5|120331.5|120321.5|120221.5|120432.5|120332.5|120321|120161.5|162
1643299200000|2022-01-27 16:00:00|120408|120208|120395.5|120195.5|120425|120225|120394.5|120194.5|26
1643299500000|2022-01-27 16:05:00|120395|120195|120440.5|120240.5|120441|120241|120395|120195|17
1643299800000|2022-01-27 16:10:00|120440|120240|120476.5|120276.5|120503|120320.5|120397.5|120240|80
1643300100000|2022-01-27 16:15:00|120476|120276|120426.5|120326.5|120479.5|120332|120425|120276|20
1643300400000|2022-01-27 16:20:00|120427.5|120327.5|120478|120278|120480.5|120335.5|120406.5|120256.5|32
1643300700000|2022-01-27 16:25:00|120477.5|120277.5|120481|120281|120481|120281|120476.5|120276.5|29
1643301000000|2022-01-27 16:30:00|120480.5|120280.5|120437|120337|120484|120337|120435.5|120279.5|13
1643301300000|2022-01-27 16:35:00|120437.5|120337.5|120419|120319|120438|120338|120414.5|120314.5|36
1643301600000|2022-01-27 16:40:00|120419.5|120319.5|120484.5|120284.5|120484.5|120323|120419|120263|33
1643301900000|2022-01-27 16:45:00|120484|120284|120452.5|120252.5|120484.5|120325|120398.5|120250.5|83
1643302200000|2022-01-27 16:50:00|120452|120252|120400|120300|120454|120305|120399|120249|21
1643302500000|2022-01-27 16:55:00|120402|120302|120479.5|120279.5|120504|120340|120402|120276.5|53
1643302800000|2022-01-27 17:00:00|120479|120279|120441|120341|120496.5|120344|120441|120276.5|36
1643303100000|2022-01-27 17:05:00|120440.5|120340.5|120447.5|120347.5|120448|120348|120440.5|120340.5|11
1643303400000|2022-01-27 17:10:00|120448.5|120348.5|120446|120346|120449.5|120349.5|120436|120336|17
1643303700000|2022-01-27 17:15:00|120446.5|120346.5|120451.5|120351.5|120451.5|120351.5|120446|120346|14
1643304000000|2022-01-27 17:20:00|120449.5|120349.5|120452|120352|120452|120352|120446|120346|17
1643304300000|2022-01-27 17:25:00|120451.5|120351.5|120524|120324|120551.4|120377|120451.5|120308|118
1643304600000|2022-01-27 17:30:00|120523.7|120323.7|120512.8|120312.8|120524.5|120324.5|120508.8|120308.8|17
1643304900000|2022-01-27 17:35:00|120514.3|120314.3|120518|120318|120540|120340|120514.3|120314.3|6
1643305200000|2022-01-27 17:40:00|120517.4|120317.4|120506.4|120306.4|120517.4|120317.4|120502.4|120302.4|19
1643305500000|2022-01-27 17:45:00|120505.9|120305.9|120655.1|120455.1|120665.9|120465.9|120502.4|120302.4|79
1643305800000|2022-01-27 17:50:00|120659.1|120459.1|120554.2|120354.2|120661.6|120461.6|120552.2|120352.2|24
1643306100000|2022-01-27 17:55:00|120569.8|120369.8|120562|120362|120574|120374|120562|120362|8
1643306400000|2022-01-27 18:00:00|120564|120364|120597.7|120397.7|120606.4|120406.4|120564|120364|18
1643306700000|2022-01-27 18:05:00|120596.2|120396.2|120598.8|120398.8|120599.3|120399.3|120596|120396|6
1643307000000|2022-01-27 18:10:00|120598.7|120398.7|120606|120406|120608|120408|120598.7|120398.7|17
1643307300000|2022-01-27 18:15:00|120604|120404|120560.5|120460.5|120612.5|120462|120551.2|120402|52
1643307600000|2022-01-27 18:20:00|120561|120461|120561|120461|120563|120463|120560.5|120460.5|7
1643307900000|2022-01-27 18:25:00|120562|120462|120637|120437|120641|120487|120562|120436.5|34
1643308200000|2022-01-27 18:30:00|120637.5|120437.5|120636|120436|120637.5|120437.5|120636|120436|7
1643308500000|2022-01-27 18:35:00|120635|120435|120616|120416|120635|120482.5|120581.5|120413.7|30
1643308800000|2022-01-27 18:40:00|120613.1|120413.1|120625|120425|120635.2|120435.2|120613|120413|12
1643309100000|2022-01-27 18:45:00|120624.8|120424.8|120627|120427|120650|120450|120624.8|120424.8|185
1643309400000|2022-01-27 18:50:00|120626.5|120426.5|120615|120415|120627|120427|120614.5|120414.5|24
1643309700000|2022-01-27 18:55:00|120614.8|120414.8|120617|120417|120617|120417|120614.8|120414.8|10
1643310000000|2022-01-27 19:00:00|120620.2|120420.2|120607.3|120407.3|120622|120422|120604.8|120404.8|17
1643310300000|2022-01-27 19:05:00|120607.8|120407.8|120608.3|120408.3|120608.3|120408.3|120607.8|120407.8|2
1643311800000|2022-01-27 19:30:00|120610.3|120410.3|120620.3|120420.3|120623.5|120423.5|120610.3|120410.3|7
1643312100000|2022-01-27 19:35:00|120624.5|120424.5|120626.4|120426.4|120626.4|120426.4|120624.5|120424.5|3
1643312400000|2022-01-27 19:40:00|120631|120431|120670|120470|120682.5|120515|120612.4|120430.2|28
1643312700000|2022-01-27 19:45:00|120669.5|120469.5|120619|120419|120670|120470|120618.5|120418.5|37
1643313000000|2022-01-27 19:50:00|120618|120418|120631.5|120431.5|120632.4|120432.4|120617|120417|31
1643313300000|2022-01-27 19:55:00|120631|120431|120633|120433|120633|120433|120631|120431|15
1643328000000|2022-01-28 00:00:00|120644.6|120423.1|120540.6|120440.6|120644.6|120462.1|120528.5|120357.3|233
1643328300000|2022-01-28 00:05:00|120542.6|120442.6|120558|120458|120570.5|120470.5|120512|120412|380
1643328600000|2022-01-28 00:10:00|120559.5|120459.5|120554|120454|120559.5|120459.5|120546|120446|157
1643328900000|2022-01-28 00:15:00|120553|120453|120600.1|120500.1|120632.1|120532.1|120541.5|120441.5|189
1643329200000|2022-01-28 00:20:00|120598.1|120498.1|120606.7|120506.7|120618.1|120518.1|120579.1|120479.1|257
1643329500000|2022-01-28 00:25:00|120607.2|120507.2|120642.4|120542.4|120647.4|120547.4|120587.1|120487.1|248
1643329800000|2022-01-28 00:30:00|120645.1|120545.1|120687.2|120587.2|120715.5|120615.5|120641.5|120541.5|336
1643330100000|2022-01-28 00:35:00|120685.5|120585.5|120662.7|120562.7|120701.6|120601.6|120654.2|120554.2|253
1643330400000|2022-01-28 00:40:00|120661.5|120561.5|120676.9|120576.9|120689|120589|120659.1|120559.1|161
1643330700000|2022-01-28 00:45:00|120676.7|120576.7|120673.1|120573.1|120694.6|120594.6|120660.5|120560.5|269
1643331000000|2022-01-28 00:50:00|120675.6|120575.6|120669.4|120569.4|120690.1|120590.1|120647.1|120547.1|220
1643331300000|2022-01-28 00:55:00|120669.2|120569.2|120617.7|120517.7|120669.6|120569.6|120597.2|120497.2|215
1643331600000|2022-01-28 01:00:00|120625.1|120525.1|120627.4|120527.4|120653.6|120553.6|120587.4|120487.4|325
1643331900000|2022-01-28 01:05:00|120626.6|120526.6|120656.2|120556.2|120656.7|120556.7|120626.6|120526.6|208
1643332200000|2022-01-28 01:10:00|120656.1|120556.1|120676|120576|120689.5|120589.5|120652.6|120552.6|218
1643332500000|2022-01-28 01:15:00|120676.5|120576.5|120691|120591|120712|120612|120664.5|120564.5|216
1643332800000|2022-01-28 01:20:00|120692.5|120592.5|120661.1|120561.1|120710|120610|120649.6|120549.6|185
1643333100000|2022-01-28 01:25:00|120660.6|120560.6|120657.5|120557.5|120670.6|120570.6|120635.1|120535.1|145
1643333400000|2022-01-28 01:30:00|120657.6|120557.6|120690.1|120590.1|120690.5|120590.5|120638.2|120538.2|256
1643333700000|2022-01-28 01:35:00|120689.5|120589.5|120693.3|120593.3|120699.4|120599.4|120669.4|120569.4|154
1643334000000|2022-01-28 01:40:00|120693.9|120593.9|120628.5|120528.5|120696.5|120596.5|120618|120518|196
1643334300000|2022-01-28 01:45:00|120628.7|120528.7|120711|120611|120713.9|120613.9|120618.5|120518.5|282
1643334600000|2022-01-28 01:50:00|120707.9|120607.9|120639.1|120539.1|120707.9|120607.9|120639|120539|246
1643334900000|2022-01-28 01:55:00|120638.1|120538.1|120649.1|120549.1|120649.1|120549.1|120616.1|120516.1|278
1643335200000|2022-01-28 02:00:00|120648.1|120548.1|120628.1|120528.1|120661.1|120561.1|120615.1|120515.1|149
1643335500000|2022-01-28 02:05:00|120628.5|120528.5|120628.4|120528.4|120641.5|120541.5|120622.1|120522.1|173
1643335800000|2022-01-28 02:10:00|120630.1|120530.1|120631.7|120531.7|120638.6|120538.6|120617.7|120517.7|111
1643336100000|2022-01-28 02:15:00|120630.1|120530.1|120671|120571|120677.5|120577.5|120629.6|120529.6|146
1643336400000|2022-01-28 02:20:00|120671.5|120571.5|120652.5|120552.5|120676.1|120576.1|120652.1|120552.1|128
1643336700000|2022-01-28 02:25:00|120653.1|120553.1|120656.9|120556.9|120656.9|120556.9|120636.5|120536.5|148
1643337000000|2022-01-28 02:30:00|120659.1|120559.1|120674.7|120574.7|120678.1|120578.1|120650.9|120550.9|117
1643337300000|2022-01-28 02:35:00|120674.2|120574.2|120677.5|120577.5|120680.5|120580.5|120666.5|120566.5|92
1643337600000|2022-01-28 02:40:00|120677.1|120577.1|120672.5|120572.5|120678.5|120578.5|120656|120556|93
1643337900000|2022-01-28 02:45:00|120670.1|120570.1|120633.5|120533.5|120672.5|120572.5|120633.1|120533.1|54
1643338200000|2022-01-28 02:50:00|120635.1|120535.1|120630.1|120530.1|120646.1|120546.1|120626|120526|109
1643338500000|2022-01-28 02:55:00|120630.5|120530.5|120628.1|120528.1|120639.1|120539.1|120625.1|120525.1|51
1643338800000|2022-01-28 03:00:00|120629.1|120529.1|120651.5|120551.5|120666.5|120566.5|120626|120526|129
1643339100000|2022-01-28 03:05:00|120650.6|120550.6|120663|120563|120666|120566|120649.7|120549.7|132
1643339400000|2022-01-28 03:10:00|120663.4|120563.4|120671.4|120571.4|120679.4|120579.4|120655.5|120555.5|165
1643339700000|2022-01-28 03:15:00|120672.7|120572.7|120668.5|120568.5|120697.9|120597.9|120668|120568|171
1643340000000|2022-01-28 03:20:00|120668.9|120568.9|120649.4|120549.4|120677.4|120577.4|120641|120541|201
1643340300000|2022-01-28 03:25:00|120649.5|120549.5|120647.5|120547.5|120664.6|120564.6|120645.6|120545.6|87
1643340600000|2022-01-28 03:30:00|120647.1|120547.1|120647.6|120547.6|120651.9|120551.9|120642.5|120542.5|71
1643340900000|2022-01-28 03:35:00|120646.6|120546.6|120652.5|120552.5|120658.6|120558.6|120642.6|120542.6|95
1643341200000|2022-01-28 03:40:00|120651.7|120551.7|120645.1|120545.1|120659.7|120559.7|120631|120531|128
1643341500000|2022-01-28 03:45:00|120645.5|120545.5|120611.9|120511.9|120645.5|120545.5|120599.5|120499.5|95
1643341800000|2022-01-28 03:50:00|120613.4|120513.4|120607.1|120507.1|120616.1|120516.1|120590.1|120490.1|115
1643342100000|2022-01-28 03:55:00|120607|120507|120607.4|120507.4|120615.7|120515.7|120592.5|120492.5|89
1643342400000|2022-01-28 04:00:00|120604.5|120504.5|120631.5|120531.5|120636.2|120536.2|120597.4|120497.4|158
1643342700000|2022-01-28 04:05:00|120631.4|120531.4|120650.5|120550.5|120658.1|120558.1|120631.2|120531.2|96
1643343000000|2022-01-28 04:10:00|120651|120551|120668.1|120568.1|120688.1|120588.1|120651|120551|201
1643343300000|2022-01-28 04:15:00|120668.4|120568.4|120687|120587|120694.5|120594.5|120668.1|120568.1|117
1643343600000|2022-01-28 04:20:00|120687.4|120587.4|120677.5|120577.5|120692|120592|120676|120576|41
1643343900000|2022-01-28 04:25:00|120677|120577|120751|120651|120759|120659|120677|120577|161
1643344200000|2022-01-28 04:30:00|120751.5|120651.5|120761|120661|120784|120684|120745.5|120645.5|211
1643344500000|2022-01-28 04:35:00|120761.5|120661.5|120806.5|120706.5|120820.1|120720.1|120758.5|120658.5|185
1643344800000|2022-01-28 04:40:00|120806|120706|120781.3|120681.3|120818.9|120718.9|120781.3|120681.3|166
1643345100000|2022-01-28 04:45:00|120782.1|120682.1|120797.5|120697.5|120800.1|120700.1|120764|120664|119
1643345400000|2022-01-28 04:50:00|120793.5|120693.5|120838.4|120738.4|120838.4|120738.4|120777.5|120677.5|157
1643345700000|2022-01-28 04:55:00|120841|120741|120817.5|120717.5|120845.1|120745.1|120810.1|120710.1|142
1643346000000|2022-01-28 05:00:00|120814.6|120714.6|120796|120696|120815.1|120715.1|120791.9|120691.9|132
1643346300000|2022-01-28 05:05:00|120793.9|120693.9|120837.5|120737.5|120841|120741|120791.5|120691.5|137
1643346600000|2022-01-28 05:10:00|120841.5|120741.5|120856|120756|120883.7|120783.7|120836|120736|253
1643346900000|2022-01-28 05:15:00|120855.1|120755.1|120840.1|120740.1|120868.4|120768.4|120832.4|120732.4|199
1643347200000|2022-01-28 05:20:00|120847.1|120747.1|120856|120756|120869.1|120769.1|120841.4|120741.4|131
1643347500000|2022-01-28 05:25:00|120857.1|120757.1|120830.7|120730.7|120857.1|120757.1|120826|120726|110
1643347800000|2022-01-28 05:30:00|120830.5|120730.5|120847.1|120747.1|120850.1|120750.1|120814.1|120714.1|222
1643348100000|2022-01-28 05:35:00|120847.9|120747.9|120811.8|120711.8|120853.2|120753.2|120811.8|120711.8|235
1643348400000|2022-01-28 05:40:00|120814|120714|120834.5|120734.5|120848|120748|120814|120714|171
1643348700000|2022-01-28 05:45:00|120836.5|120736.5|120839.5|120739.5|120845.1|120745.1|120833|120733|121
1643349000000|2022-01-28 05:50:00|120839.4|120739.4|120858.5|120758.5|120866.7|120766.7|120829.4|120729.4|124
1643349300000|2022-01-28 05:55:00|120859|120759|120845.1|120745.1|120899.1|120799.1|120835.6|120735.6|200
1643349600000|2022-01-28 06:00:00|120842.5|120742.5|120831.2|120731.2|120850.5|120750.5|120813.5|120713.5|206
1643349900000|2022-01-28 06:05:00|120833.6|120733.6|120865.6|120765.6|120865.6|120765.6|120827.5|120727.5|179
1643350200000|2022-01-28 06:10:00|120866|120766|120883.4|120783.4|120898.5|120798.5|120866|120766|213
1643350500000|2022-01-28 06:15:00|120883.9|120783.9|120821.1|120721.1|120883.9|120783.9|120818.5|120718.5|190
1643350800000|2022-01-28 06:20:00|120821|120721|120860.1|120760.1|120876.5|120776.5|120819.9|120719.9|114
1643351100000|2022-01-28 06:25:00|120858.1|120758.1|120773.1|120673.1|120858.1|120758.1|120757.5|120657.5|209
1643351400000|2022-01-28 06:30:00|120773.5|120673.5|120807.5|120707.5|120820|120720|120724|120569.5|254
1643351700000|2022-01-28 06:35:00|120808|120708|120794.5|120694.5|120814|120714|120783.5|120683.5|136
1643352000000|2022-01-28 06:40:00|120795|120695|120796.5|120696.5|120825|120725|120792.6|120692.6|99
1643352300000|2022-01-28 06:45:00|120798.4|120698.4|120799.5|120699.5|120813.6|120713.6|120791.1|120691.1|71
1643352600000|2022-01-28 06:50:00|120799.6|120699.6|120796.6|120696.6|120822.1|120722.1|120793.5|120693.5|147
1643352900000|2022-01-28 06:55:00|120788.6|120688.6|120983.4|120783.4|121018|120863.6|120787.7|120687.7|149
1643353200000|2022-01-28 07:00:00|120985.4|120785.4|120928.4|120828.4|121001.2|120887.5|120897.5|120782.4|316
1643353500000|2022-01-28 07:05:00|120932.5|120832.5|120971.4|120871.4|120973|120873|120927.5|120827.5|178
1643353800000|2022-01-28 07:10:00|120972.1|120872.1|121122.9|121022.9|121127.3|121027.3|120971.4|120871.4|289
1643354100000|2022-01-28 07:15:00|121119.5|121019.5|121127.4|121027.4|121145.1|121045.1|121074.6|120974.6|246
1643354400000|2022-01-28 07:20:00|121127.9|121027.9|121143|121043|121143|121043|121116.5|121016.5|100
1643354700000|2022-01-28 07:25:00|121142.5|121042.5|121144.1|121044.1|121167.6|121067.6|121126|121026|267
1643355000000|2022-01-28 07:30:00|121143.5|121043.5|121142.4|121042.4|121156.3|121056.3|121062.7|120962.7|195
1643355300000|2022-01-28 07:35:00|121142.9|121042.9|121093.1|120993.1|121144.3|121044.3|121092.1|120992.1|188
1643355600000|2022-01-28 07:40:00|121092.5|120992.5|121067.1|120967.1|121123|121023|121046|120946|191
1643355900000|2022-01-28 07:45:00|121067.5|120967.5|121080|120980|121082|120982|121056|120956|88
1643356200000|2022-01-28 07:50:00|121082.6|120982.6|121092.1|120992.1|121114.1|121014.1|121060.5|120960.5|136
1643356500000|2022-01-28 07:55:00|121088.5|120988.5|121147|121047|121153.6|121053.6|121071.1|120971.1|173
1643356800000|2022-01-28 08:00:00|121146.5|121046.5|121154.1|121054.1|121159.1|121059.1|121125.5|121025.5|289
1643357100000|2022-01-28 08:05:00|121153.1|121053.1|121180|121080|121183|121083|121144|121044|205
1643357400000|2022-01-28 08:10:00|121173.8|121073.8|121209.4|121109.4|121209.6|121109.6|121173.3|121073.3|162
1643357700000|2022-01-28 08:15:00|121209.9|121109.9|121307.5|121207.5|121348.5|121248.5|121209.9|121109.9|211
1643358000000|2022-01-28 08:20:00|121298.5|121198.5|121273|121173|121320.9|121220.9|121254.4|121154.4|229
1643358300000|2022-01-28 08:25:00|121279|121179|121296.4|121196.4|121316|121216|121275.5|121175.5|165
1643358600000|2022-01-28 08:30:00|121296.5|121196.5|121332.9|121232.9|121336|121236|121296.5|121196.5|87
1643358900000|2022-01-28 08:35:00|121332.8|121232.8|121326.2|121226.2|121390.4|121290.4|121313.9|121213.9|163
1643359200000|2022-01-28 08:40:00|121325.7|121225.7|121353|121253|121353.8|121253.8|121325.2|121225.2|148
1643359500000|2022-01-28 08:45:00|121353.5|121253.5|121323.8|121223.8|121358|121258|121314|121214|94
1643359800000|2022-01-28 08:50:00|121324|121224|121280.4|121180.4|121328.5|121228.5|121273|121173|129
1643360100000|2022-01-28 08:55:00|121281|121181|121268|121168|121316.9|121216.9|121267.5|121167.5|222
1643360400000|2022-01-28 09:00:00|121268.5|121168.5|121239.8|121139.8|121277|121177|121235|121135|49
1643360700000|2022-01-28 09:05:00|121236.5|121136.5|121215.4|121115.4|121264.6|121151.7|121181.4|121025|157
1643361000000|2022-01-28 09:10:00|121213.6|121113.6|121262.9|121162.9|121263.9|121163.9|121203.7|121103.7|57
1643361300000|2022-01-28 09:15:00|121263.1|121163.1|121260.2|121160.2|121278|121178|121243|121143|107
1643361600000|2022-01-28 09:20:00|121260.5|121160.5|121291.2|121191.2|121297.2|121197.2|121260.5|121160.5|33
1643361900000|2022-01-28 09:25:00|121293.7|121193.7|121346.3|121146.3|121346.3|121197.2|121293.7|121146|6
1643362200000|2022-01-28 09:30:00|121346.8|121146.8|121302.2|121202.2|121347.7|121202.2|121285.2|121139.7|23
1643362500000|2022-01-28 09:35:00|121302.6|121202.6|121303|121203|121303|121203|121289.7|121189.7|21
1643362800000|2022-01-28 09:40:00|121302.9|121202.9|121296|121196|121302.9|121202.9|121293.5|121193.5|12
1643363100000|2022-01-28 09:45:00|121296.2|121196.2|121295.4|121195.4|121298.4|121198.4|121295|121195|6
1643363400000|2022-01-28 09:50:00|121292|121192|121282|121182|121306|121206|121282|121182|19
1643363700000|2022-01-28 09:55:00|121280|121180|121297.5|121197.5|121302.5|121202.5|121271|121171|45
1643364000000|2022-01-28 10:00:00|121299.5|121199.5|121296.1|121196.1|121346.1|121199.5|121283.2|121142|53
1643364300000|2022-01-28 10:05:00|121295.5|121195.5|121284|121184|121295.5|121195.5|121281.4|121181.4|10
1643364600000|2022-01-28 10:10:00|121288.7|121188.7|121362.1|121262.1|121377.3|121277.3|121288.7|121188.7|92
1643364900000|2022-01-28 10:15:00|121367.3|121267.3|121393.8|121293.8|121397.5|121297.5|121366|121266|36
1643365200000|2022-01-28 10:20:00|121389.1|121289.1|121422.8|121322.8|121423.8|121323.8|121389.1|121289.1|34
1643365500000|2022-01-28 10:25:00|121421.2|121321.2|121482|121382|121488|121388|121420.2|121320.2|68
1643365800000|2022-01-28 10:30:00|121480.1|121380.1|121399.4|121299.4|121524.1|121380.1|121385.4|121282.5|116
1643366100000|2022-01-28 10:35:00|121399|121299|121395.8|121295.8|121423.6|121323.6|121395|121295|55
1643366400000|2022-01-28 10:40:00|121394.5|121294.5|121382|121282|121397.8|121297.8|121375.5|121275.5|30
1643366700000|2022-01-28 10:45:00|121380.5|121280.5|121333.2|121233.2|121380.5|121280.5|121333.2|121233.2|31
1643367000000|2022-01-28 10:50:00|121332.7|121232.7|121391.2|121191.2|121391.2|121233.9|121329.7|121187.9|21
1643367300000|2022-01-28 10:55:00|121392.1|121192.1|121316.4|121216.4|121396.1|121258.3|121310.5|121192.1|40
1643367600000|2022-01-28 11:00:00|121317|121217|121311.1|121211.1|121359|121218.4|121282|121144.9|29
1643367900000|2022-01-28 11:05:00|121368.4|121168.4|121391.1|121191.1|121391.1|121191.1|121367.9|121167.9|7
1643368200000|2022-01-28 11:10:00|121395.1|121195.1|121342.5|121242.5|121404.1|121249.5|121342.5|121195.1|13
1643368500000|2022-01-28 11:15:00|121342|121242|121367.2|121267.2|121370.1|121270.1|121327.1|121227.1|65
1643368800000|2022-01-28 11:20:00|121366.7|121266.7|121398.7|121198.7|121409|121270.5|121360.4|121198.7|27
1643369100000|2022-01-28 11:25:00|121398.4|121198.4|121380.5|121280.5|121417.1|121280.5|121372.1|121198.4|16
1643369400000|2022-01-28 11:30:00|121379.2|121279.2|121338.5|121238.5|121409|121279.2|121338.5|121204.1|36
1643369700000|2022-01-28 11:35:00|121338.1|121238.1|121354.7|121254.7|121370.5|121270.5|121338.1|121238.1|24
1643370000000|2022-01-28 11:40:00|121367.5|121267.5|121338.5|121238.5|121367.5|121267.5|121337|121237|31
1643370300000|2022-01-28 11:45:00|121338|121238|121360.5|121160.5|121361.1|121238|121307.5|121157.5|45
1643370600000|2022-01-28 11:50:00|121305.5|121205.5|121358.6|121158.6|121360|121211.5|121295.3|121158.6|18
1643370900000|2022-01-28 11:55:00|121358.1|121158.1|121372.5|121172.5|121375.1|121175.1|121357.6|121157.6|7
1643371200000|2022-01-28 12:00:00|121367.5|121167.5|121267.5|121067.5|121367.5|121200|121254.5|121054.5|38
1643371500000|2022-01-28 12:05:00|121268.5|121068.5|121318.5|121118.5|121337.5|121137.5|121256.9|121056.9|140
1643371800000|2022-01-28 12:10:00|121320.5|121120.5|121284.1|121084.1|121340.3|121186.5|121256.1|121084.1|41
1643372100000|2022-01-28 12:15:00|121317.1|121117.1|121301.5|121101.5|121319.9|121154.5|121246.1|121100.5|37
1643372400000|2022-01-28 12:20:00|121303.5|121103.5|121302|121202|121323|121202|121277.9|121103.5|48
1643372700000|2022-01-28 12:25:00|121314.8|121214.8|121320.3|121220.3|121335|121235|121306.9|121206.9|42
1643373000000|2022-01-28 12:30:00|121320.1|121220.1|121286.1|121186.1|121324.1|121224.1|121286.1|121186.1|32
1643373300000|2022-01-28 12:35:00|121327.5|121227.5|121332.5|121232.5|121355|121255|121310.2|121210.2|67
1643373600000|2022-01-28 12:40:00|121332|121232|121330|121230|121332|121232|121330|121230|8
1643373900000|2022-01-28 12:45:00|121329.8|121229.8|121352|121252|121352|121252|121323|121223|46
1643374200000|2022-01-28 12:50:00|121342.8|121242.8|121346.4|121246.4|121346.4|121246.4|121327.5|121227.5|36
1643374500000|2022-01-28 12:55:00|121347.4|121247.4|121343.5|121243.5|121347.9|121247.9|121329.2|121229.2|35
1643374800000|2022-01-28 13:00:00|121345.5|121245.5|121338.9|121238.9|121351.1|121251.1|121336.9|121236.9|251
1643375100000|2022-01-28 13:05:00|121339.4|121239.4|121329.2|121229.2|121349.4|121249.4|121328.2|121228.2|26
1643375400000|2022-01-28 13:10:00|121329.7|121229.7|121332.1|121232.1|121345.1|121245.1|121327.5|121227.5|23
1643375700000|2022-01-28 13:15:00|121255|121155|121251.1|121151.1|121262.7|121162.7|121225.1|121125.1|55
1643376000000|2022-01-28 13:20:00|121243.6|121143.6|121218.5|121118.5|121243.6|121143.6|121185|121085|97
1643376300000|2022-01-28 13:25:00|121217.1|121117.1|121317.5|121117.5|121324|121174.5|121217.1|121114|66
1643376600000|2022-01-28 13:30:00|121318|121118|121050|120950|121332.5|121150.2|121050|120940|207
1643376900000|2022-01-28 13:35:00|121014.5|120914.5|121088|120988|121171.2|121020.1|121009|120862.6|116
1643377200000|2022-01-28 13:40:00|121091.5|120991.5|121040.1|120840.1|121104.1|120998|120934.1|120834.1|100
1643377500000|2022-01-28 13:45:00|121039.5|120839.5|121021.1|120921.1|121115.6|120955|120957.5|120839.5|85
1643377800000|2022-01-28 13:50:00|121023.1|120923.1|121066.1|120966.1|121089.1|120983.2|121011.9|120889.1|60
1643378100000|2022-01-28 13:55:00|121069.1|120969.1|121067.5|120867.5|121094.9|120969.1|121035.5|120867.5|56
1643378400000|2022-01-28 14:00:00|121072.5|120872.5|121085|120885|121085|120885|121063|120863|74
1643378700000|2022-01-28 14:05:00|121083.5|120883.5|121077|120877|121091.5|120891.5|121077|120877|319
1643379000000|2022-01-28 14:10:00|121076.5|120876.5|121102|120902|121103.5|120903.5|121069.5|120869.5|248
1643379300000|2022-01-28 14:15:00|121102.5|120902.5|121083.5|120883.5|121108.5|120908.5|121075.5|120875.5|161
1643379600000|2022-01-28 14:20:00|121081|120881|121082.5|120882.5|121107.5|120955.5|121027|120875|130
1643379900000|2022-01-28 14:25:00|121084.5|120884.5|121018|120918|121092|120942.5|121015.5|120866.5|51
1643380200000|2022-01-28 14:30:00|121016.5|120916.5|121159.1|120959.1|121368|121168|120994|120894|208
1643380500000|2022-01-28 14:35:00|121155.5|120955.5|121142.3|120942.3|121155.5|120955.5|121138.2|120938.2|16
1643380800000|2022-01-28 14:40:00|121156.9|120956.9|121153.8|120953.8|121156.9|120956.9|121152.8|120952.8|9
1643381100000|2022-01-28 14:45:00|121153.3|120953.3|121160|120960|121168.9|120968.9|121149.1|120949.1|13
1643381400000|2022-01-28 14:50:00|121135|120935|121113.4|120913.4|121169|120969|121107.1|120907.1|76
1643381700000|2022-01-28 14:55:00|121118.6|120918.6|121130|120930|121171|120971|121118|120918|29
1643382000000|2022-01-28 15:00:00|121142|120942|121157.5|120957.5|121165.5|121009.5|121109.5|120915|69
1643382300000|2022-01-28 15:05:00|121154.5|120954.5|121110|121010|121165.5|121015|121078.5|120930.4|127
1643382600000|2022-01-28 15:10:00|121108.5|121008.5|121116|121016|121118|121018|121108.5|121008.5|35
1643382900000|2022-01-28 15:15:00|121118.5|121018.5|121114|121014|121125|121025|121112|121012|26
1643383200000|2022-01-28 15:20:00|121114.5|121014.5|121100|121000|121114.5|121014.5|121099.5|120999.5|39
1643383500000|2022-01-28 15:25:00|121100.5|121000.5|121145.5|121045.5|121218.8|121062|121099.5|120999.5|74
1643383800000|2022-01-28 15:30:00|121146.5|121046.5|121168|121068|121191|121068.5|121136.5|120988|60
1643384100000|2022-01-28 15:35:00|121167.5|121067.5|121145|121045|121202|121085.5|121145|120992.5|92
1643384400000|2022-01-28 15:40:00|121147|121047|121245.4|121045.4|121301|121120|121145|121013|125
1643384700000|2022-01-28 15:45:00|121244.9|121044.9|121233|121033|121250.5|121050.5|121228|121028|56
1643385000000|2022-01-28 15:50:00|121233.5|121033.5|121199.9|120999.9|121233.5|121070.5|121146.5|120985.2|156
1643385300000|2022-01-28 15:55:00|121199.4|120999.4|121160|120960|121201.2|121001.2|121136.3|120936.3|62
1643385600000|2022-01-28 16:00:00|121159|120959|121148.6|120948.6|121164|121002.4|121096.4|120946.1|41
1643385900000|2022-01-28 16:05:00|121149.1|120949.1|121155|120955|121155|121010.4|121110|120946|36
1643386200000|2022-01-28 16:10:00|121155.5|120955.5|121091.5|120991.5|121156.5|121005|121091.5|120954.5|33
1643386500000|2022-01-28 16:15:00|121092|120992|121098.5|120998.5|121102.5|121002.5|121085|120985|41
1643386800000|2022-01-28 16:20:00|121098|120998|121083.5|120983.5|121105.5|121005.5|121082|120982|26
1643387100000|2022-01-28 16:25:00|121082.5|120982.5|121086.5|120986.5|121086.5|120986.5|121065|120965|28
1643387400000|2022-01-28 16:30:00|121082.5|120982.5|121157|120957|121157.5|121008.5|121082.5|120954.5|67
1643387700000|2022-01-28 16:35:00|121156.5|120956.5|121151.5|120951.5|121157|120957|121150.2|120950.2|9
1643388000000|2022-01-28 16:40:00|121152|120952|121161.5|120961.5|121162|120962|121151.5|120951.5|17
1643388300000|2022-01-28 16:45:00|121144|120944|121113.5|120913.5|121163|121014|121075|120912.6|87
1643388600000|2022-01-28 16:50:00|121114|120914|121076|120976|121114|120982|121047|120913.5|57
1643388900000|2022-01-28 16:55:00|121076.5|120976.5|121132.4|120932.4|121167.4|121009|121075.5|120930|96
1643389200000|2022-01-28 17:00:00|121132.9|120932.9|121127.1|120927.1|121133.1|120933.1|121125|120925|36
1643389500000|2022-01-28 17:05:00|121126.6|120926.6|121125.9|120925.9|121126.9|120926.9|121123.6|120923.6|12
1643389800000|2022-01-28 17:10:00|121125.4|120925.4|121117.6|120917.6|121126.7|120926.7|121117.1|120917.1|27
1643390100000|2022-01-28 17:15:00|121117.1|120917.1|121121.7|120921.7|121121.7|120921.7|121117.1|120917.1|3
1643390400000|2022-01-28 17:20:00|121127.4|120927.4|121141.7|120941.7|121142.4|120942.4|121125.9|120925.9|17
1643390700000|2022-01-28 17:25:00|121143.4|120943.4|121201|121001|121203|121059.7|121143.4|120943.4|40
1643391000000|2022-01-28 17:30:00|121201.5|121001.5|121201.5|121001.5|121204.5|121004.5|121200.5|121000.5|16
1643391300000|2022-01-28 17:35:00|121204|121004|121201.5|121001.5|121204|121004|121198.5|120998.5|12
1643391600000|2022-01-28 17:40:00|121201|121001|121157.5|121057.5|121201|121057.5|121126|120985.2|35
1643391900000|2022-01-28 17:45:00|121155.5|121055.5|121210|121010|121210|121058.5|121155.5|121007.5|16
1643392200000|2022-01-28 17:50:00|121209|121009|121213|121013|121215|121015|121196.5|120996.5|25
1643392500000|2022-01-28 17:55:00|121212.5|121012.5|121310|121110|121351.8|121151.8|121161.8|121012|33
1643392800000|2022-01-28 18:00:00|121322|121122|121310.2|121110.2|121338.8|121138.8|121274.7|121074.7|70
1643393100000|2022-01-28 18:05:00|121307.1|121107.1|121249|121149|121312.3|121150|121237.5|121097.9|31
1643393400000|2022-01-28 18:10:00|121248.5|121148.5|121234|121134|121249.5|121149.5|121226.5|121126.5|38
1643393700000|2022-01-28 18:15:00|121233.5|121133.5|121236|121136|121238.5|121138.5|121233.5|121133.5|12
1643394000000|2022-01-28 18:20:00|121235.5|121135.5|121253|121153|121253|121153|121235.5|121135.5|10
1643394300000|2022-01-28 18:25:00|121246.5|121146.5|121246.5|121146.5|121247.5|121147.5|121246.5|121146.5|7
1643394600000|2022-01-28 18:30:00|121245|121145|121235.5|121135.5|121245|121145|121235.5|121135.5|6
1643394900000|2022-01-28 18:35:00|121237|121137|121236|121136|121242|121142|121236|121136|22
1643395200000|2022-01-28 18:40:00|121235|121135|121240|121140|121251.5|121151.5|121235|121135|14
1643395500000|2022-01-28 18:45:00|121240.5|121140.5|121236|121136|121247|121147|121235|121135|26
1643395800000|2022-01-28 18:50:00|121235.5|121135.5|121235.5|121135.5|121239.5|121139.5|121235|121135|11
1643396100000|2022-01-28 18:55:00|121235|121135|121279|121079|121280.1|121135.5|121222.5|121079|23
1643396400000|2022-01-28 19:00:00|121274|121074|121274|121074|121274.5|121074.5|121274|121074|3
1643396700000|2022-01-28 19:05:00|121273.5|121073.5|121278.5|121078.5|121278.5|121078.5|121272|121072|13
1643397000000|2022-01-28 19:10:00|121279|121079|121324|121124|121326.1|121126.1|121279|121079|24
1643397600000|2022-01-28 19:20:00|121325|121125|121326|121126|121326.5|121126.5|121325|121125|5
1643397900000|2022-01-28 19:25:00|121326.5|121126.5|121327|121127|121327|121127|121326.5|121126.5|2
1643398200000|2022-01-28 19:30:00|121327.5|121127.5|121327.5|121127.5|121327.5|121127.5|121327.5|121127.5|1
1643398500000|2022-01-28 19:35:00|121339.3|121139.3|121345|121145|121345.5|121145.5|121339.3|121139.3|6
1643398800000|2022-01-28 19:40:00|121345.5|121145.5|121406|121206|121417|121217|121344.5|121144.5|33
1643399100000|2022-01-28 19:45:00|121406.5|121206.5|121287.5|121187.5|121406.5|121222.6|121287.5|121135.9|51
1643399400000|2022-01-28 19:50:00|121289.9|121189.9|121358|121158|121358|121206.5|121289.9|121156.5|24
1643399700000|2022-01-28 19:55:00|121357.5|121157.5|121290|121190|121357.5|121191|121281.2|121152.5|33
1643400000000|2022-01-28 20:00:00|121294|121194|121286.1|121086.1|121294|121194|121211|121062.6|73
1643400300000|2022-01-28 20:05:00|121286.5|121086.5|121284.5|121084.5|121286.5|121086.5|121284.5|121084.5|5
1643400600000|2022-01-28 20:10:00|121231.5|121031.5|121252|121052|121252.2|121052.2|121227|121027|26
1643400900000|2022-01-28 20:15:00|121248|121048|121200|121100|121254|121100.5|121200|121045|17
1643401200000|2022-01-28 20:20:00|121199.5|121099.5|121189.5|121089.5|121199.5|121099.5|121189.5|121089.5|2
1643401500000|2022-01-28 20:25:00|121191.5|121091.5|121367|121167|121385.1|121185.1|121191.5|121065|89
1643401800000|2022-01-28 20:30:00|121363.5|121163.5|121363.5|121163.5|121364|121164|121354.5|121154.5|26
1643402100000|2022-01-28 20:35:00|121363|121163|121362.5|121162.5|121363|121163|121362.5|121162.5|2
1643402400000|2022-01-28 20:40:00|121361.1|121161.1|121361.1|121161.1|121361.1|121161.1|121361.1|121161.1|1
1643402700000|2022-01-28 20:45:00|121324.7|121124.7|121336.5|121136.5|121358.5|121184.2|121266.8|121117.4|58
1643403000000|2022-01-28 20:50:00|121336|121136|121309.6|121109.6|121346|121146|121304.9|121104.9|79
1643403300000|2022-01-28 20:55:00|121304.9|121104.9|121325|121125|121348.3|121148.3|121304.9|121104.9|41
1643587200000|2022-01-31 00:00:00|121242.5|121042.5|121346.6|120986.6|121346.6|121042.5|121242.5|120986.6|2
1643588100000|2022-01-31 00:15:00|121381.1|121021.1|121258|120898|121398|121038|121256.1|120896.1|60
1643589300000|2022-01-31 00:35:00|121101|120741|121052.5|120852.5|121127|120852.5|121051.5|120720|130
1643589600000|2022-01-31 00:40:00|121062|120862|121046|120846|121062|120862|121039|120839|36
1643589900000|2022-01-31 00:45:00|121048.5|120848.5|121256|121022.3|121282|121022.3|121048.5|120848.5|100
1643590200000|2022-01-31 00:50:00|121257||121283||121283||121257||20
1643590500000|2022-01-31 00:55:00|121251.8|121010.2|121279|121022.3|121279|121022.3|121251.8|121010.2|2
1643590800000|2022-01-31 01:00:00|121270|121010.2|121243|121010.2|121270|121010.2|121243|121010.2|11
1643591100000|2022-01-31 01:05:00|121216.8|121015.2|121228.7|121028.7|121243.1|121043.1|121216.8|121015.2|20
1643591400000|2022-01-31 01:10:00|121228.2|121028.2|121230.7|121030.7|121231.7|121031.7|121226.7|121026.7|8
1643591700000|2022-01-31 01:15:00|121239.7|121039.7|121251.6|121051.6|121259|121059|121227.5|121027.5|48
1643592000000|2022-01-31 01:20:00|121251.1|121051.1|121254|121054|121259|121059|121251.1|121051.1|5
1643592300000|2022-01-31 01:25:00|121256|121056|121259|121059|121271|121071|121256|121056|20
1643592600000|2022-01-31 01:30:00|121258.6|121058.6|121263|121063|121263|121063|121257.6|121057.6|14
1643592900000|2022-01-31 01:35:00|121263.7|121063.7|121281|121081|121288.4|121088.4|121263.7|121063.7|10
1643593200000|2022-01-31 01:40:00|121280.5|121080.5|121279.5|121079.5|121283.4|121083.4|121276.5|121076.5|11
1643593500000|2022-01-31 01:45:00|121279|121079|121287|121087|121292|121092|121279|121079|23
1643593800000|2022-01-31 01:50:00|121286|121086|121286.5|121086.5|121287.5|121087.5|121286|121086|6
1643594100000|2022-01-31 01:55:00|121286|121086|121237.7|121037.7|121287.4|121112.7|121205.1|121035.9|22
1643594400000|2022-01-31 02:00:00|121237.2|121037.2|121231.1|121031.1|121237.2|121037.2|121231.1|121031.1|11
1643594700000|2022-01-31 02:05:00|121231|121031|121224|121024|121231|121031|121210.2|121010.2|11
1643595000000|2022-01-31 02:10:00|121218.2|121018.2|121207.1|121007.1|121233|121033|121202|121002|16
1643595300000|2022-01-31 02:15:00|121209|121009|121243|121043|121243|121043|121207|121007|23
1643595600000|2022-01-31 02:20:00|121241|121041|121244|121044|121248.5|121048.5|121241|121041|5
1643595900000|2022-01-31 02:25:00|121256|121056|121239.5|121139.5|121292.7|121149.2|121235.2|121051|22
1643596200000|2022-01-31 02:30:00|121243.6|121143.6|121239.5|121139.5|121246.1|121146.1|121239|121139|15
1643596500000|2022-01-31 02:35:00|121240.5|121140.5|121377.9|121177.9|121377.9|121177.9|121236.5|121113.5|52
1643596800000|2022-01-31 02:40:00|121378.4|121178.4|121393.9|121193.9|121393.9|121193.9|121378.4|121178.4|15
1643597100000|2022-01-31 02:45:00|121355.1|121255.1|121440.7|121240.7|121449|121255.1|121355.1|121220|52
1643597400000|2022-01-31 02:50:00|121440.6|121240.6|121398|121198|121445.5|121305.5|121336.5|121198|53
1643597700000|2022-01-31 02:55:00|121404|121204|121405|121205|121406.6|121276|121340.9|121184|37
1643598000000|2022-01-31 03:00:00|121333.5|121233.5|121322.5|121222.5|121337.5|121237.5|121321.5|121221.5|13
1643598300000|2022-01-31 03:05:00|121318.9|121218.9|121297|121097|121345.4|121218.9|121238.1|121089|46
1643598600000|2022-01-31 03:10:00|121310|121110|121326.7|121126.7|121328.1|121189|121275.5|121098|16
1643598900000|2022-01-31 03:15:00|121325.9|121125.9|121302.1|121202.1|121326|121212.5|121302.1|121125.9|6
1643599200000|2022-01-31 03:20:00|121302.3|121202.3|121332.5|121232.5|121401.9|121238.4|121295.9|121195.9|18
1643599800000|2022-01-31 03:30:00|121326.7|121226.7|121362|121162|121376|121226.7|121317.5|121158|15
1643600100000|2022-01-31 03:35:00|121361.9|121161.9|121361|121161|121371|121233.1|121333.1|121154.4|17
1643600400000|2022-01-31 03:40:00|121353|121153|121353|121153|121353|121153|121350|121150|4
1643600700000|2022-01-31 03:45:00|121350|121150|121328.9|121128.9|121350|121150|121328.9|121128.9|7
1643601000000|2022-01-31 03:50:00|121327|121127|121240.2|121140.2|121331|121165.5|121240.2|121064|26
1643601300000|2022-01-31 03:55:00|121240.1|121140.1|121275|121075|121292.5|121148.4|121219.1|121060.5|43
1643601600000|2022-01-31 04:00:00|121274.1|121074.1|121266|121066|121274.1|121074.1|121266|121066|5
1643602200000|2022-01-31 04:10:00|121278|121078|121278|121078|121278|121078|121278|121078|1
1643602500000|2022-01-31 04:15:00|121279|121079|121279.6|121079.6|121280|121080|121279|121079|3
1643602800000|2022-01-31 04:20:00|121279.1|121079.1|121285|121085|121286|121086|121279.1|121079.1|4
1643603100000|2022-01-31 04:25:00|121280|121080|121285|121085|121285|121085|121280|121080|2
1643603400000|2022-01-31 04:30:00|121294.5|121094.5|121324.1|121124.1|121329.7|121164|121257.7|121094.5|19
1643603700000|2022-01-31 04:35:00|121325.1|121125.1|121323|121123|121340|121140|121313|121113|19
1643604000000|2022-01-31 04:40:00|121323.1|121123.1|121341|121141|121349|121149|121323.1|121123.1|5
1643604300000|2022-01-31 04:45:00|121341.1|121141.1|121354|121154|121362|121162|121341.1|121141.1|13
1643604600000|2022-01-31 04:50:00|121355|121155|121365|121165|121365|121165|121354|121154|4
1643604900000|2022-01-31 04:55:00|121364|121164|121364|121164|121364|121164|121364|121164|1
1643605200000|2022-01-31 05:00:00|121368|121168|121371|121171|121371|121171|121363|121163|3
1643605800000|2022-01-31 05:10:00|121360.1|121160.1|121335|121135|121368.6|121186|121271.5|121134.4|14
1643606100000|2022-01-31 05:15:00|121330.4|121130.4|121330.4|121130.4|121330.4|121130.4|121330.4|121130.4|1
1643606400000|2022-01-31 05:20:00|121330.9|121130.9|121299|121099|121330.9|121172.5|121257.5|121085.4|17
1643606700000|2022-01-31 05:25:00|121288|121088|121288|121088|121289|121089|121288|121088|3
1643607000000|2022-01-31 05:30:00|121285.1|121085.1|121191.8|120991.8|121285.1|121106|121140.7|120980.3|50
1643607300000|2022-01-31 05:35:00|121191.3|120991.3|121214.8|121014.8|121214.8|121063.1|121152.1|120987.6|38
1643607600000|2022-01-31 05:40:00|121214.3|121014.3|121161.7|121061.7|121222.8|121062.2|121161.7|121013.9|34
1643607900000|2022-01-31 05:45:00|121161.2|121061.2|121217.3|121017.3|121217.3|121061.7|121161.2|121015.9|9
1643608200000|2022-01-31 05:50:00|121215.5|121015.5|121211.9|121011.9|121215.5|121015.5|121211.3|121011.3|4
1643609100000|2022-01-31 06:05:00|121211.3|121011.3|121211.4|121011.4|121211.4|121011.4|121211.3|121011.3|2
1643609400000|2022-01-31 06:10:00|121211.9|121011.9|121129.9|121029.9|121212.9|121069.1|121128.3|121011.9|23
1643609700000|2022-01-31 06:15:00|121129.4|121029.4|121129.3|121029.3|121129.4|121029.4|121129.3|121029.3|2
1643610000000|2022-01-31 06:20:00|121143.3|121043.3|121119.3|121019.3|121143.3|121043.3|121118.3|121018.3|6
1643610300000|2022-01-31 06:25:00|121121.3|121021.3|121110.2|121010.2|121121.3|121021.3|121110.2|121010.2|13
1643610600000|2022-01-31 06:30:00|121159.7|120959.7|121160.7|120960.7|121161.7|120961.7|121159.7|120959.7|6
1643610900000|2022-01-31 06:35:00|121160.2|120960.2|121164.2|120964.2|121165.2|120965.2|121160.2|120960.2|9
1643611200000|2022-01-31 06:40:00|121162.9|120962.9|121180.5|120980.5|121180.5|120980.5|121161.7|120961.7|11
1643611500000|2022-01-31 06:45:00|121123.5|121023.5|121113.9|120913.9|121151.5|121023.5|121048.1|120889.2|68
1643611800000|2022-01-31 06:50:00|121111.9|120911.9|121122.5|120922.5|121122.5|120922.5|121109|120909|9
1643612100000|2022-01-31 06:55:00|121109.3|120909.3|121119|120919|121121.5|120921.5|121108.8|120908.8|4
1643612400000|2022-01-31 07:00:00|121121.5|120921.5|121124.2|120924.2|121124.2|120924.2|121119.5|120919.5|7
1643612700000|2022-01-31 07:05:00|121126.1|120926.1|121119.1|120919.1|121128.2|120928.2|121119.1|120919.1|15
1643613000000|2022-01-31 07:10:00|121122.1|120922.1|121156.1|120956.1|121166|120966|121122|120922|39
1643613300000|2022-01-31 07:15:00|121155.6|120955.6|121159|120959|121163.4|120963.4|121155.5|120955.5|101
1643613600000|2022-01-31 07:20:00|121158.5|120958.5|121197.6|120997.6|121198.5|120998.5|121158.5|120958.5|44
1643613900000|2022-01-31 07:25:00|121201.1|121001.1|121267|121067|121309.6|121109.6|121194.6|120994.6|41
1643614200000|2022-01-31 07:30:00|121265.5|121065.5|121330|121130|121335|121135|121265|121065|32
1643614500000|2022-01-31 07:35:00|121324.9|121124.9|121327.7|121127.7|121333.4|121133.4|121315.4|121115.4|25
1643614800000|2022-01-31 07:40:00|121328.2|121128.2|121331.9|121131.9|121332.7|121132.7|121328.2|121128.2|13
1643615100000|2022-01-31 07:45:00|121332.9|121132.9|121373|121173|121381.9|121223.4|121309.9|121132.9|17
1643615400000|2022-01-31 07:50:00|121373.5|121173.5|121375.6|121175.6|121376.6|121176.6|121365.4|121165.4|16
1643615700000|2022-01-31 07:55:00|121329.1|121229.1|121304.4|121104.4|121366.6|121233.4|121294.4|121094.4|47
1643616000000|2022-01-31 08:00:00|121304.9|121104.9|121283|121083|121322.1|121122.1|121276.1|121076.1|88
1643616300000|2022-01-31 08:05:00|121291|121091|121258.4|121058.4|121319.1|121119.1|121251.9|121051.9|50
1643616600000|2022-01-31 08:10:00|121258.9|121058.9|121215.9|121015.9|121264.4|121064.4|121214.1|121014.1|25
1643616900000|2022-01-31 08:15:00|121215.7|121015.7|121214.5|121014.5|121224.1|121024.1|121207.6|121007.6|20
1643617200000|2022-01-31 08:20:00|121215|121015|121221.5|121021.5|121224.1|121024.1|121214.5|121014.5|27
1643617500000|2022-01-31 08:25:00|121215.5|121015.5|121092.1|120892.1|121215.5|121044|121092.1|120892.1|84
1643617800000|2022-01-31 08:30:00|121085.2|120885.2|121096.5|120896.5|121101.8|120901.8|121085.2|120885.2|17
1643618100000|2022-01-31 08:35:00|121097.5|120897.5|121125|120925|121125|120925|121097.5|120897.5|9
1643618400000|2022-01-31 08:40:00|121124.5|120924.5|121075.4|120975.4|121124.5|120979|121075|120924|8
1643618700000|2022-01-31 08:45:00|121078.5|120978.5|121131.5|120931.5|121135.5|120978.5|121078.2|120927.2|13
1643619000000|2022-01-31 08:50:00|121135|120935|121137|120937|121137|120937|121131.5|120931.5|7
1643619300000|2022-01-31 08:55:00|121131.2|120931.2|121117.2|120917.2|121131.2|120970.9|121025|120879.5|45
1643619600000|2022-01-31 09:00:00|121117.5|120917.5|121118.8|120918.8|121122.8|120922.8|121110|120910|9
1643620200000|2022-01-31 09:10:00|121119.3|120919.3|121110.7|120910.7|121119.3|120919.3|121108.8|120908.8|4
1643620500000|2022-01-31 09:15:00|121111.2|120911.2|121121.2|120921.2|121121.2|120921.2|121111.2|120911.2|4
1643620800000|2022-01-31 09:20:00|121124.6|120924.6|121124.6|120924.6|121124.6|120924.6|121124.6|120924.6|1
1643621100000|2022-01-31 09:25:00|121124.2|120924.2|121124.2|120924.2|121124.2|120924.2|121124.2|120924.2|1
1643622000000|2022-01-31 09:40:00|121126.4|120926.4|121112.2|120912.2|121127.2|120927.2|121112.2|120912.2|9
1643622300000|2022-01-31 09:45:00|121112.4|120912.4|121041.5|120941.5|121112.4|120947.7|121040.7|120912.2|23
1643622600000|2022-01-31 09:50:00|121041|120941|121120.7|120920.7|121122.9|120972.4|121041|120920.7|23
1643622900000|2022-01-31 09:55:00|121116.7|120916.7|121115|120915|121116.7|120916.7|121111.4|120911.4|7
1643623200000|2022-01-31 10:00:00|121115.5|120915.5|121125.7|120925.7|121126.2|120926.2|121111.4|120911.4|9
1643623800000|2022-01-31 10:10:00|121111.4|120911.4|121111.4|120911.4|121111.4|120911.4|121111.4|120911.4|1
1643624100000|2022-01-31 10:15:00|121083.9|120983.9|121193.8|120993.8|121208.9|121047|121083.9|120977.9|44
1643624400000|2022-01-31 10:20:00|121192.3|120992.3|121132.3|121032.3|121196.6|121051.6|121119.4|120981.6|28
1643624700000|2022-01-31 10:25:00|121098.9|120998.9|121071.3|120971.3|121098.9|120998.9|121067.3|120967.3|17
1643625000000|2022-01-31 10:30:00|121076.6|120976.6|121084.8|120984.8|121084.8|120984.8|121076.6|120976.6|10
1643625300000|2022-01-31 10:35:00|121093.1|120993.1|121096.8|120996.8|121171.6|121036.3|121093.1|120966.1|20
1643625600000|2022-01-31 10:40:00|121096.6|120996.6|121079.9|120979.9|121096.6|120996.6|121057|120957|29
1643625900000|2022-01-31 10:45:00|121080|120980|121130.6|121030.6|121137|121037|121079.5|120979.5|27
1643626200000|2022-01-31 10:50:00|121122.1|121022.1|121125.8|121025.8|121127.1|121027.1|121121.1|121021.1|18
1643626500000|2022-01-31 10:55:00|121122.3|121022.3|121115.8|121015.8|121122.3|121022.3|121115.8|121015.8|6
1643626800000|2022-01-31 11:00:00|121114.8|121014.8|121121.1|121021.1|121122.8|121022.8|121114.8|121014.8|6
1643627400000|2022-01-31 11:10:00|121117.6|121017.6|121140|120940|121140|121017.6|121094.8|120940|10
1643627700000|2022-01-31 11:15:00|121138.5|120938.5|121158.5|120958.5|121158.5|120958.5|121136|120936|22
1643628000000|2022-01-31 11:20:00|121156|120956|121129.5|120929.5|121156|120956|121129.5|120929.5|9
1643628300000|2022-01-31 11:25:00|121132|120932|121135|120935|121135.5|120935.5|121132|120932|5
1643628600000|2022-01-31 11:30:00|121135.5|120935.5|121140|120940|121142|120942|121135.5|120935.5|6
1643628900000|2022-01-31 11:35:00|121150|120950|121150.5|120950.5|121150.5|120950.5|121150|120950|2
1643629200000|2022-01-31 11:40:00|121148|120948|121109.2|121009.2|121156|121009.4|121107.1|120947.7|16
1643629500000|2022-01-31 11:45:00|121107.2|121007.2|121147.2|120947.2|121155.5|121009|121107.1|120946.2|20
1643629800000|2022-01-31 11:50:00|121147.7|120947.7|121148|120948|121148|120948|121147.7|120947.7|2
1643630100000|2022-01-31 11:55:00|121147.5|120947.5|121147.5|120947.5|121147.5|120947.5|121147.5|120947.5|1
1643630400000|2022-01-31 12:00:00|121121|120921|121144|120944|121153.9|120996.4|121064.2|120916|37
1643630700000|2022-01-31 12:05:00|121147|120947|121127.4|121027.4|121159.2|121027.4|121127.4|120947|3
1643631000000|2022-01-31 12:10:00|121147.4|121047.4|121228.1|121028.1|121241|121079.1|121138.5|121001.5|153
1643631300000|2022-01-31 12:15:00|121224.6|121024.6|121235.7|121035.7|121236.2|121036.2|121224.6|121024.6|11
1643631600000|2022-01-31 12:20:00|121243.5|121043.5|121265.5|121065.5|121270|121109.2|121183.3|121024|22
1643631900000|2022-01-31 12:25:00|121268.6|121068.6|121237|121037|121268.6|121094|121191.7|121033.2|10
1643632200000|2022-01-31 12:30:00|121183.2|121083.2|121231|121031|121232.5|121083.2|121181.5|121029.2|20
1643632500000|2022-01-31 12:35:00|121230.7|121030.7|121088.7|120988.7|121231.5|121059.5|121088.2|120988.2|33
1643632800000|2022-01-31 12:40:00|121089|120989|121094|120994|121094|120994|121089|120989|3
1643633100000|2022-01-31 12:45:00|121093.5|120993.5|121088|120988|121093.5|120993.5|121088|120988|5
1643633400000|2022-01-31 12:50:00|121074.5|120974.5|121078|120978|121079|120979|121073|120973|5
1643633700000|2022-01-31 12:55:00|121078.2|120978.2|121073.2|120973.2|121078.2|120978.2|121073|120973|6
1643634000000|2022-01-31 13:00:00|121073|120973|121071.7|120971.7|121123.5|121019|121065.2|120917.5|28
1643634300000|2022-01-31 13:05:00|121125.2|120925.2|121132.7|120932.7|121134.9|120934.9|121125.2|120925.2|20
1643634600000|2022-01-31 13:10:00|121133.2|120933.2|121133.2|120933.2|121133.2|120933.2|121133.2|120933.2|1
1643634900000|2022-01-31 13:15:00|121113|121013|121133.2|120933.2|121140.6|121015|121113|120933.2|11
1643635200000|2022-01-31 13:20:00|121129.5|120929.5|121124|120924|121129.5|120929.5|121124|120924|6
1643635500000|2022-01-31 13:25:00|121120|120920|121080|120980|121124|120987.5|121073|120918|41
1643635800000|2022-01-31 13:30:00|121076|120976|121055.6|120855.6|121104.7|120976|121017.4|120850.4|56
1643636100000|2022-01-31 13:35:00|121058.1|120858.1|120933.1|120833.1|121058.6|120924|120933.1|120800.9|86
1643636400000|2022-01-31 13:40:00|120920.1|120820.1|120861.5|120761.5|120945.2|120822.3|120831.5|120681|98
1643636700000|2022-01-31 13:45:00|120869.4|120769.4|120866.2|120766.2|120871.5|120771.5|120865.7|120765.7|11
1643637000000|2022-01-31 13:50:00|120869.9|120769.9|120916.4|120816.4|120969|120825.6|120859.4|120729.6|80
1643637300000|2022-01-31 13:55:00|120916.2|120816.2|120905|120805|120916.2|120816.2|120905|120805|22
1643637600000|2022-01-31 14:00:00|120904.5|120804.5|120907.5|120807.5|120908|120808|120890.7|120790.7|36
1643637900000|2022-01-31 14:05:00|120905.9|120805.9|120940.4|120740.4|120940.4|120805.9|120905.9|120727.4|13
1643638200000|2022-01-31 14:10:00|120946.1|120746.1|120916.7|120716.7|120956.1|120756.1|120916.7|120716.7|31
1643638500000|2022-01-31 14:15:00|120916.2|120716.2|120866|120766|120916.2|120766.5|120866|120712|18
1643638800000|2022-01-31 14:20:00|120860|120760|120940|120740|120940|120787.5|120790.5|120673|89
1643639100000|2022-01-31 14:25:00|120939.5|120739.5|120920.9|120720.9|120956|120756|120919.9|120719.9|57
1643639400000|2022-01-31 14:30:00|120921.4|120721.4|120924|120724|120924|120777.5|120873.1|120716|41
1643639700000|2022-01-31 14:35:00|120924.5|120724.5|120861.5|120761.5|120925|120765.9|120860|120713.8|21
1643640000000|2022-01-31 14:40:00|120861|120761|120901.5|120701.5|120901.5|120761.5|120834.5|120690|42
1643640300000|2022-01-31 14:45:00|120900|120700|120906.5|120706.5|120911.5|120761|120861|120684.1|15
1643640600000|2022-01-31 14:50:00|120894.7|120694.7|120879.5|120679.5|120894.7|120694.7|120861.5|120661.5|28
1643640900000|2022-01-31 14:55:00|120880|120680|120881.5|120681.5|120883.9|120683.9|120875|120675|25
1643641200000|2022-01-31 15:00:00|120882.2|120682.2|120893|120693|120894|120769.6|120832.6|120680.1|43
1643641500000|2022-01-31 15:05:00|120888.7|120688.7|120865.5|120765.5|120888.7|120767.4|120841.6|120683.7|26
1643641800000|2022-01-31 15:10:00|120865|120765|120862|120762|120865|120765|120861.5|120761.5|10
1643642100000|2022-01-31 15:15:00|120862.5|120762.5|120807|120707|120863|120763|120807|120707|33
1643642400000|2022-01-31 15:20:00|120807.5|120707.5|120820.5|120720.5|120827|120727|120807.5|120707.5|14
1643642700000|2022-01-31 15:25:00|120820|120720|120858|120658|120862.5|120722|120804.5|120655.3|32
1643643000000|2022-01-31 15:30:00|120857.5|120657.5|120849.5|120649.5|120857.5|120657.5|120848.8|120648.8|25
1643643300000|2022-01-31 15:35:00|120850|120650|120842.6|120642.6|120850|120650|120841|120641|23
1643643600000|2022-01-31 15:40:00|120849.9|120649.9|120793.4|120693.4|120856.4|120730.6|120793.4|120642.9|29
1643643900000|2022-01-31 15:45:00|120783.5|120683.5|120851.3|120651.3|120857.8|120710.8|120781.9|120649.3|37
1643644200000|2022-01-31 15:50:00|120850.5|120650.5|120816.4|120616.4|120850.8|120650.8|120815.4|120615.4|34
1643644500000|2022-01-31 15:55:00|120816.6|120616.6|120773|120573|120841.3|120691.6|120679|120549.5|75
1643644800000|2022-01-31 16:00:00|120773.3|120573.3|120851|120651|120905|120708.2|120764|120570.4|99
1643645100000|2022-01-31 16:05:00|120850.5|120650.5|120824.5|120624.5|120851|120651|120822.9|120622.9|18
1643645400000|2022-01-31 16:10:00|120827|120627|120846.7|120646.7|120872.5|120703|120801.5|120627|42
1643645700000|2022-01-31 16:15:00|120856.2|120656.2|120852.4|120652.4|120856.2|120656.2|120843.5|120643.5|19
1643646000000|2022-01-31 16:20:00|120848.6|120648.6|120796.8|120696.8|120867.4|120714.3|120787.4|120648.4|37
1643646300000|2022-01-31 16:25:00|120800.3|120700.3|120822.4|120722.4|120822.4|120722.4|120800.3|120700.3|56
1643646600000|2022-01-31 16:30:00|120824.6|120724.6|120843.3|120743.3|120939.5|120755.9|120824.1|120691.8|69
1643646900000|2022-01-31 16:35:00|120843.8|120743.8|120846.9|120746.9|120846.9|120746.9|120823.5|120723.5|30
1643647200000|2022-01-31 16:40:00|120847.4|120747.4|120832.8|120732.8|120847.4|120747.4|120832.8|120732.8|8
1643647500000|2022-01-31 16:45:00|120826.8|120726.8|120826.9|120726.9|120826.9|120726.9|120823.4|120723.4|10
1643647800000|2022-01-31 16:50:00|120823.9|120723.9|120874|120674|120875.3|120723.9|120820.9|120669.5|19
1643648100000|2022-01-31 16:55:00|120875.1|120675.1|120901|120701|120917.7|120742|120827.9|120675.1|47
1643648400000|2022-01-31 17:00:00|120903.5|120703.5|120862.3|120662.3|120903.5|120703.5|120862.3|120662.3|24
1643648700000|2022-01-31 17:05:00|120861.8|120661.8|120817|120617|120861.8|120691.4|120790.7|120615|33
1643649000000|2022-01-31 17:10:00|120818|120618|120829.8|120629.8|120844|120644|120816|120616|38
1643649300000|2022-01-31 17:15:00|120819.5|120619.5|120822.5|120622.5|120824|120624|120819.4|120619.4|28
1643649600000|2022-01-31 17:20:00|120833.4|120633.4|120865.8|120665.8|120866.5|120702.7|120790.9|120631.5|32
1643649900000|2022-01-31 17:25:00|120865.3|120665.3|120855.4|120655.4|120865.3|120665.3|120855.4|120655.4|5
1643650200000|2022-01-31 17:30:00|120856|120656|120851.5|120651.5|120860.4|120660.4|120847.9|120647.9|27
1643650500000|2022-01-31 17:35:00|120852|120652|120852.5|120652.5|120853.5|120653.5|120852|120652|5
1643650800000|2022-01-31 17:40:00|120854|120654|120852.5|120652.5|120854|120654|120852.5|120652.5|2
1643651100000|2022-01-31 17:45:00|120854|120654|120856|120656|120857|120657|120852.5|120652.5|12
1643651400000|2022-01-31 17:50:00|120855.5|120655.5|120856|120656|120856.5|120656.5|120855.5|120655.5|6
1643651700000|2022-01-31 17:55:00|120857|120657|120856|120656|120857|120657|120856|120656|6
1643652000000|2022-01-31 18:00:00|120854.5|120654.5|120854.5|120654.5|120855.5|120655.5|120853.5|120653.5|8
1643652300000|2022-01-31 18:05:00|120856|120656|120847.5|120647.5|120856|120656|120846.5|120646.5|14
1643652600000|2022-01-31 18:10:00|120846|120646|120839.5|120639.5|120846|120646|120839.5|120639.5|13
1643652900000|2022-01-31 18:15:00|120839.2|120639.2|120781.9|120581.9|120840.2|120651.3|120744.1|120581.9|19
1643653200000|2022-01-31 18:20:00|120781.4|120581.4|120737.5|120637.5|120802.1|120641.5|120737.5|120581.4|25
1643653500000|2022-01-31 18:25:00|120737|120637|120715.5|120615.5|120775.3|120637|120699|120571|64
1643653800000|2022-01-31 18:30:00|120716|120616|120792.4|120592.4|120827.7|120627.7|120714.5|120587.5|51
1643654700000|2022-01-31 18:45:00|120776|120576|120772.1|120572.1|120781.4|120581.4|120771.5|120571.5|9
1643655300000|2022-01-31 18:55:00|120772.5|120572.5|120777.5|120577.5|120777.5|120577.5|120772.5|120572.5|2
1643655600000|2022-01-31 19:00:00|120777.4|120577.4|120772.5|120572.5|120777.4|120577.4|120772.5|120572.5|2
1643655900000|2022-01-31 19:05:00|120776.5|120576.5|120776.5|120576.5|120776.5|120576.5|120776.5|120576.5|1
1643656200000|2022-01-31 19:10:00|120777.6|120577.6|120772.5|120572.5|120777.6|120577.6|120772.5|120572.5|3
1643656500000|2022-01-31 19:15:00|120774.5|120574.5|120784.1|120584.1|120784.1|120584.1|120774.5|120574.5|2
1643656800000|2022-01-31 19:20:00|120774.5|120574.5|120729.3|120529.3|120784.1|120602.7|120702.7|120529|23
1643657100000|2022-01-31 19:25:00|120660.4|120560.4|120721|120521|120728|120567.8|120656.9|120518.4|36
1643657400000|2022-01-31 19:30:00|120721.3|120521.3|120726.2|120526.2|120727.7|120571.3|120664.3|120521.3|8
1643657700000|2022-01-31 19:35:00|120725.7|120525.7|120725.7|120525.7|120725.7|120525.7|120725.7|120525.7|1
1643658000000|2022-01-31 19:40:00|120726.7|120526.7|120685|120585|120726.7|120605.5|120685|120526.7|18
1643658300000|2022-01-31 19:45:00|120683|120583|120667.5|120567.5|120683|120583|120667|120567|10
1643658600000|2022-01-31 19:50:00|120667|120567|120668|120568|120668.5|120568.5|120667|120567|4
1643658900000|2022-01-31 19:55:00|120669.5|120569.5|120671|120571|120676|120576|120669.5|120569.5|14
1643673600000|2022-02-01 00:00:00|120737.5|120537.5|120992.5|120792.5|120992.5|120792.5|120737.5|120537.5|15
1643673900000|2022-02-01 00:05:00|120994|120794|120975.5|120775.5|120996|120796|120953|120753|113
1643674200000|2022-02-01 00:10:00|120976|120776|120944|120744|120978|120778|120939|120739|50
1643674800000|2022-02-01 00:20:00|120935|120735|120926.8|120705.3|120939.5|120739.5|120909.8|120703|37
1643675400000|2022-02-01 00:30:00|120909.8|120708.2|120909.8|120708.2|120909.8|120708.2|120909.8|120708.2|1
1643675700000|2022-02-01 00:35:00|120916.4|120716.4|120953|120753|120955|120755|120916.4|120716.4|18
1643676000000|2022-02-01 00:40:00|120953.1|120753.1|120953|120753|120955|120755|120953|120753|4
1643676600000|2022-02-01 00:50:00|120948|120748|120927.5|120727.5|120948|120748|120924.7|120724.7|12
1643676900000|2022-02-01 00:55:00|120927|120727|120899.5|120699.5|120928|120761.4|120858.4|120658.4|36
1643677200000|2022-02-01 01:00:00|120899.6|120699.6|120882.4|120682.4|120899.6|120699.6|120875.5|120675.5|25
1643677500000|2022-02-01 01:05:00|120880.9|120680.9|120868.4|120668.4|120881.9|120681.9|120865.4|120665.4|33
1643677800000|2022-02-01 01:10:00|120870.4|120670.4|120873.5|120673.5|120876.9|120676.9|120870.4|120670.4|9
1643678100000|2022-02-01 01:15:00|120873.3|120673.3|120821.4|120721.4|120873.7|120721.4|120821.4|120669.7|15
1643678400000|2022-02-01 01:20:00|120821.9|120721.9|120821.7|120721.7|120821.9|120721.9|120821.7|120721.7|2
1643678700000|2022-02-01 01:25:00|120820.5|120720.5|120820.5|120720.5|120820.5|120720.5|120820.5|120720.5|1
1643679000000|2022-02-01 01:30:00|120824|120724|120832.5|120732.5|120834|120734|120824|120724|17
1643679300000|2022-02-01 01:35:00|120833|120733|120834|120734|120834|120734|120832|120732|5
1643679900000|2022-02-01 01:45:00|120834.5|120734.5|120849.4|120749.4|120854.4|120754.4|120834.5|120734.5|35
1643680200000|2022-02-01 01:50:00|120849.9|120749.9|120863.5|120763.5|120880.5|120780.5|120849.9|120749.9|14
1643680800000|2022-02-01 02:00:00|120864.7|120764.7|120864.7|120764.7|120864.7|120764.7|120864.7|120764.7|1
1643681100000|2022-02-01 02:05:00|120862.9|120762.9|120912.9|120712.9|120913.9|120762.9|120862.9|120712.9|5
1643681400000|2022-02-01 02:10:00|120912.8|120712.8|120902.9|120702.9|120912.8|120712.8|120902.1|120702.1|6
1643681700000|2022-02-01 02:15:00|120902.8|120702.8|120904.1|120704.1|120904.1|120704.1|120899.4|120699.4|10
1643682000000|2022-02-01 02:20:00|120904|120704|120897|120697|120909.3|120709.3|120897|120697|11
1643683200000|2022-02-01 02:40:00|120897.9|120697.9|120903|120703|120903|120703|120897.9|120697.9|4
1643683500000|2022-02-01 02:45:00|120902|120702|120903|120703|120903|120703|120902|120702|2
1643683800000|2022-02-01 02:50:00|120902|120702|120888.9|120688.9|120903|120703|120888.9|120688.9|4
1643684100000|2022-02-01 02:55:00|120876.9|120676.9|120835.9|120735.9|120876.9|120740.5|120816|120676.9|37
1643684400000|2022-02-01 03:00:00|120836.4|120736.4|120834.9|120734.9|120837.9|120737.9|120834.9|120734.9|6
1643685000000|2022-02-01 03:10:00|120832.4|120732.4|120832.4|120732.4|120832.4|120732.4|120832.4|120732.4|1
1643685600000|2022-02-01 03:20:00|120835.4|120735.4|120831.9|120731.9|120835.4|120735.4|120831.9|120731.9|3
1643685900000|2022-02-01 03:25:00|120832.1|120732.1|120830|120730|120832.1|120732.1|120825.1|120725.1|8
1643686200000|2022-02-01 03:30:00|120832|120732|120872|120772|120873.1|120773.1|120832|120732|31
1643686500000|2022-02-01 03:35:00|120873.1|120773.1|120865.5|120765.5|120920.4|120820.4|120865.5|120765.5|49
1643686800000|2022-02-01 03:40:00|120864.5|120764.5|120835.5|120735.5|120864.5|120764.5|120813.5|120713.5|27
1643687100000|2022-02-01 03:45:00|120836.5|120736.5|120806|120706|120836.5|120736.5|120783.2|120683.2|22
1643687400000|2022-02-01 03:50:00|120805.6|120705.6|120804.6|120704.6|120818.2|120718.2|120804.6|120704.6|18
1643687700000|2022-02-01 03:55:00|120803.1|120703.1|120771.1|120671.1|120803.1|120703.1|120768.6|120668.6|23
1643688000000|2022-02-01 04:00:00|120787|120587|120697|120597|120787|120620.1|120697|120587|5
1643688300000|2022-02-01 04:05:00|120743.5|120643.5|120738.4|120638.4|120750.1|120650.1|120738.4|120638.4|14
1643688600000|2022-02-01 04:10:00|120738.6|120638.6|120738.4|120638.4|120739|120639|120737.4|120637.4|6
1643688900000|2022-02-01 04:15:00|120736|120636|120736|120636|120736|120636|120736|120636|1
1643689200000|2022-02-01 04:20:00|120732.2|120632.2|120697.5|120597.5|120732.2|120632.2|120696.5|120596.5|24
1643689500000|2022-02-01 04:25:00|120695.4|120595.4|120691.5|120591.5|120697.5|120597.5|120687.6|120587.6|11
1643689800000|2022-02-01 04:30:00|120697.5|120597.5|120697.5|120597.5|120697.5|120597.5|120697.5|120597.5|1
1643690100000|2022-02-01 04:35:00|120696.1|120596.1|120687.1|120587.1|120696.1|120596.1|120687.1|120587.1|2
1643690400000|2022-02-01 04:40:00|120687.5|120587.5|120687.5|120587.5|120687.5|120587.5|120687.5|120587.5|1
1643691000000|2022-02-01 04:50:00|120685.4|120585.4|120684|120584|120685.4|120585.4|120682|120582|4
1643691300000|2022-02-01 04:55:00|120673|120573|120672.6|120572.6|120673.6|120573.6|120655.6|120555.6|19
1643691600000|2022-02-01 05:00:00|120669.4|120569.4|120664.4|120564.4|120669.4|120569.4|120663.9|120563.9|5
1643691900000|2022-02-01 05:05:00|120667.1|120567.1|120668.4|120568.4|120668.9|120568.9|120667.1|120567.1|3
1643692200000|2022-02-01 05:10:00|120669.7|120569.7|120670.2|120570.2|120670.9|120570.9|120669.7|120569.7|6
1643692500000|2022-02-01 05:15:00|120665.1|120565.1|120669.9|120569.9|120670.7|120570.7|120665.1|120565.1|7
1643692800000|2022-02-01 05:20:00|120670.4|120570.4|120673.4|120573.4|120673.4|120573.4|120670.4|120570.4|3
1643693100000|2022-02-01 05:25:00|120668.5|120568.5|120647.1|120547.1|120672.9|120572.9|120645.4|120545.4|18
1643693400000|2022-02-01 05:30:00|120645.1|120545.1|120646.1|120546.1|120646.6|120546.6|120643.4|120543.4|6
1643694000000|2022-02-01 05:40:00|120642.9|120542.9|120642.4|120542.4|120643.4|120543.4|120642.4|120542.4|4
1643694300000|2022-02-01 05:45:00|120641.9|120541.9|120641.9|120541.9|120641.9|120541.9|120641.9|120541.9|1
1643694900000|2022-02-01 05:55:00|120642.4|120542.4|120642.4|120542.4|120642.4|120542.4|120642.4|120542.4|1
1643695200000|2022-02-01 06:00:00|120642.9|120542.9|120656.6|120556.6|120656.6|120556.6|120642.9|120542.9|21
1643695500000|2022-02-01 06:05:00|120656.1|120556.1|120657.1|120557.1|120657.1|120557.1|120656.1|120556.1|2
1643695800000|2022-02-01 06:10:00|120680.1|120580.1|120706|120606|120709.5|120609.5|120676|120576|24
1643696100000|2022-02-01 06:15:00|120705.4|120605.4|120700.1|120600.1|120776.3|120616.5|120690.9|120575.7|26
1643696400000|2022-02-01 06:20:00|120700.6|120600.6|120698.5|120598.5|120701.9|120601.9|120698.5|120598.5|3
1643696700000|2022-02-01 06:25:00|120688.1|120588.1|120683.1|120583.1|120693|120593|120670.5|120570.5|18
1643697000000|2022-02-01 06:30:00|120684|120584|120751|120551|120752|120589|120673|120535|13
1643697300000|2022-02-01 06:35:00|120695.1|120595.1|120683.6|120583.6|120750|120604|120651.1|120543|34
1643697600000|2022-02-01 06:40:00|120683|120583|120694|120594|120694|120594|120683|120583|9
1643697900000|2022-02-01 06:45:00|120689|120589|120683.5|120583.5|120693.9|120593.9|120656|120556|26
1643698200000|2022-02-01 06:50:00|120692.5|120592.5|120688.1|120588.1|120703.5|120603.5|120688.1|120588.1|4
1643698500000|2022-02-01 06:55:00|120688.2|120588.2|120759.1|120559.1|120771.1|120619.3|120688.2|120559.1|9
1643698800000|2022-02-01 07:00:00|120763.1|120563.1|120761|120561|120767.1|120567.1|120745|120545|12
1643699100000|2022-02-01 07:05:00|120750|120550|120678.9|120578.9|120753|120605.7|120669.5|120550|19
1643699400000|2022-02-01 07:10:00|120667.5|120567.5|120631.5|120531.5|120667.5|120567.5|120631.5|120531.5|19
1643699700000|2022-02-01 07:15:00|120646|120546|120646|120546|120649.8|120549.8|120646|120546|7
1643700000000|2022-02-01 07:20:00|120633.9|120533.9|120632.5|120532.5|120633.9|120533.9|120632.1|120532.1|5
1643700300000|2022-02-01 07:25:00|120629.5|120529.5|120675.1|120475.1|120675.1|120529.5|120566.5|120444|18
1643700600000|2022-02-01 07:30:00|120674.7|120474.7|120618.5|120518.5|120674.7|120521.5|120601.1|120467.5|13
1643700900000|2022-02-01 07:35:00|120619.5|120519.5|120640|120440|120648.6|120519.5|120619.5|120437.5|26
1643701200000|2022-02-01 07:40:00|120641|120441|120722.1|120522.1|120739.2|120571|120601.5|120441|30
1643701500000|2022-02-01 07:45:00|120721.1|120521.1|120726|120526|120726|120526|120716.4|120516.4|23
1643701800000|2022-02-01 07:50:00|120659.5|120559.5|120551.1|120451.1|120669.4|120559.5|120540.5|120440.5|45
1643702100000|2022-02-01 07:55:00|120544.1|120444.1|120514.5|120414.5|120551.1|120451.1|120501.1|120401.1|33
1643702400000|2022-02-01 08:00:00|120505.4|120405.4|120476.3|120376.3|120538.4|120405.4|120461.5|120335.5|35
1643702700000|2022-02-01 08:05:00|120468.5|120368.5|120466.5|120366.5|120481.5|120381.5|120465.9|120365.9|39
1643703000000|2022-02-01 08:10:00|120466.4|120366.4|120527.5|120327.5|120544.1|120371.5|120451.1|120327|43
1643703300000|2022-02-01 08:15:00|120533|120333|120476.3|120376.3|120546.1|120415.7|120473|120332.9|25
1643703600000|2022-02-01 08:20:00|120476.5|120376.5|120540|120340|120542.5|120415.5|120476.5|120339.5|19
1643703900000|2022-02-01 08:25:00|120539.7|120339.7|120540.1|120340.1|120541.2|120341.2|120533|120333|10
1643704200000|2022-02-01 08:30:00|120537.5|120337.5|120465.2|120365.2|120537.5|120385.2|120461.6|120326.6|16
1643704500000|2022-02-01 08:35:00|120477.3|120377.3|120497|120397|120497|120397|120473.8|120373.8|43
1643704800000|2022-02-01 08:40:00|120497.5|120397.5|120486.2|120386.2|120498.2|120398.2|120465|120365|74
1643705100000|2022-02-01 08:45:00|120489.5|120389.5|120460.5|120360.5|120489.5|120389.5|120444.7|120344.7|55
1643705400000|2022-02-01 08:50:00|120460|120360|120457|120357|120460|120360|120457|120357|15
1643705700000|2022-02-01 08:55:00|120458.5|120358.5|120425|120225|120459|120359|120312.9|120149|93
1643706000000|2022-02-01 09:00:00|120425.5|120225.5|120450.6|120250.6|120452.6|120292.5|120371.1|120223.1|56
1643706300000|2022-02-01 09:05:00|120450.1|120250.1|120373.1|120273.1|120469|120309|120362.7|120233.5|19
1643706600000|2022-02-01 09:10:00|120387.8|120287.8|120399|120299|120405.5|120305.5|120381|120281|20
1643706900000|2022-02-01 09:15:00|120402.5|120302.5|120418|120318|120454.5|120318|120401|120250.3|8
1643707200000|2022-02-01 09:20:00|120414|120314|120403.4|120303.4|120418|120318|120375|120275|55
1643707500000|2022-02-01 09:25:00|120401|120301|120400.4|120300.4|120401|120301|120388|120288|18
1643707800000|2022-02-01 09:30:00|120395.2|120295.2|120460|120260|120528.7|120345|120392.2|120260|63
1643708100000|2022-02-01 09:35:00|120459.5|120259.5|120421|120321|120464.5|120323|120421|120257.5|10
1643708400000|2022-02-01 09:40:00|120421.6|120321.6|120428|120328|120433|120333|120421.3|120321.3|7
1643708700000|2022-02-01 09:45:00|120422.3|120322.3|120433|120333|120433|120333|120421.3|120321.3|7
1643709000000|2022-02-01 09:50:00|120426|120326|120418|120318|120484.5|120328|120418|120266.1|19
1643709300000|2022-02-01 09:55:00|120422|120322|120426.4|120326.4|120427.5|120327.5|120418|120318|16
1643709600000|2022-02-01 10:00:00|120428.1|120328.1|120430.5|120330.5|120432|120332|120428.1|120328.1|7
1643709900000|2022-02-01 10:05:00|120431.4|120331.4|120443|120343|120443|120343|120431.4|120331.4|11
1643710200000|2022-02-01 10:10:00|120437.1|120337.1|120443.9|120343.9|120443.9|120343.9|120437.1|120337.1|7
1643710500000|2022-02-01 10:15:00|120463.3|120363.3|120485.4|120385.4|120493.4|120393.4|120463.3|120363.3|21
1643710800000|2022-02-01 10:20:00|120484.5|120384.5|120474|120374|120491|120391|120473|120373|29
1643711100000|2022-02-01 10:25:00|120474.5|120374.5|120473.5|120373.5|120474.5|120374.5|120473|120373|12
1643711400000|2022-02-01 10:30:00|120478.5|120378.5|120516.5|120416.5|120516.5|120416.5|120478.5|120378.5|22
1643711700000|2022-02-01 10:35:00|120517|120417|120492.7|120392.7|120517|120417|120491|120391|20
1643712000000|2022-02-01 10:40:00|120493.2|120393.2|120487.7|120387.7|120493.4|120393.4|120487.7|120387.7|5
1643712300000|2022-02-01 10:45:00|120492.8|120392.8|120491.5|120391.5|120497.8|120397.8|120487.2|120387.2|20
1643712600000|2022-02-01 10:50:00|120492|120392|120492|120392|120494|120394|120491.5|120391.5|9
1643712900000|2022-02-01 10:55:00|120492.5|120392.5|120492|120392|120492.6|120392.6|120492|120392|4
1643713200000|2022-02-01 11:00:00|120491.5|120391.5|120479.7|120379.7|120498|120398|120479.7|120379.7|31
1643713500000|2022-02-01 11:05:00|120480|120380|120475.9|120375.9|120481|120381|120469.5|120369.5|22
1643713800000|2022-02-01 11:10:00|120475.4|120375.4|120465.9|120365.9|120475.4|120375.4|120443.5|120343.5|27
1643714100000|2022-02-01 11:15:00|120465.4|120365.4|120457.7|120357.7|120469.8|120369.8|120455.5|120355.5|35
1643714400000|2022-02-01 11:20:00|120457.2|120357.2|120454.7|120354.7|120458.2|120358.2|120444.5|120344.5|25
1643714700000|2022-02-01 11:25:00|120455.7|120355.7|120450|120350|120455.7|120355.7|120447|120347|13
1643715000000|2022-02-01 11:30:00|120454.5|120354.5|120425|120325|120503|120354.5|120425|120300|34
1643715300000|2022-02-01 11:35:00|120425.5|120325.5|120410|120310|120425.5|120325.5|120410|120310|22
1643715600000|2022-02-01 11:40:00|120408.5|120308.5|120431.1|120231.1|120450.5|120308.5|120408|120231.1|8
1643715900000|2022-02-01 11:45:00|120448|120248|120372|120272|120448.9|120293.9|120350.6|120211.9|81
1643716200000|2022-02-01 11:50:00|120375.5|120275.5|120381.7|120281.7|120383.2|120283.2|120374|120274|22
1643716500000|2022-02-01 11:55:00|120381.8|120281.8|120495|120295|120498|120298|120376|120262.1|83
1643716800000|2022-02-01 12:00:00|120484.5|120284.5|120468|120268|120487|120287|120460|120260|26
1643717400000|2022-02-01 12:10:00|120478.6|120278.6|120485|120285|120486.8|120286.8|120478.1|120278.1|8
1643717700000|2022-02-01 12:15:00|120486.5|120286.5|120489|120289|120489|120289|120486.5|120286.5|4
1643718000000|2022-02-01 12:20:00|120484|120284|120482.5|120282.5|120484|120284|120482.5|120282.5|2
1643718300000|2022-02-01 12:25:00|120492.1|120292.1|120482.5|120282.5|120492.1|120292.1|120482.5|120282.5|2
1643718600000|2022-02-01 12:30:00|120416|120316|120488.5|120288.5|120492|120347|120416|120281|10
1643718900000|2022-02-01 12:35:00|120438|120338|120424|120324|120447|120347|120415|120315|12
1643719200000|2022-02-01 12:40:00|120418|120318|120389|120289|120442.8|120319|120382|120235|24
1643719500000|2022-02-01 12:45:00|120393.2|120293.2|120418|120318|120430|120330|120393.2|120293.2|25
1643719800000|2022-02-01 12:50:00|120397|120297|120403.5|120303.5|120413|120313|120395|120295|17
1643720100000|2022-02-01 12:55:00|120400.1|120300.1|120399.5|120299.5|120411|120311|120398.6|120298.6|22
1643720400000|2022-02-01 13:00:00|120399.1|120299.1|120373|120273|120434|120321.5|120373|120227.1|53
1643720700000|2022-02-01 13:05:00|120375.4|120275.4|120378.5|120278.5|120384.4|120284.4|120361.5|120261.5|18
1643721000000|2022-02-01 13:10:00|120369|120269|120379.6|120279.6|120380.5|120280.5|120365.4|120265.4|9
1643721600000|2022-02-01 13:20:00|120383.6|120283.6|120392.1|120292.1|120392.1|120292.1|120383.6|120283.6|10
1643721900000|2022-02-01 13:25:00|120392.3|120292.3|120392.6|120292.6|120405.6|120305.6|120389.6|120289.6|36
1643722200000|2022-02-01 13:30:00|120393.1|120293.1|120399.6|120299.6|120404.4|120304.4|120392.1|120292.1|42
1643722500000|2022-02-01 13:35:00|120399.1|120299.1|120524.3|120324.3|120650.2|120450.2|120398.6|120298.6|86
1643722800000|2022-02-01 13:40:00|120525.2|120325.2|120442.1|120342.1|120529.7|120349.8|120436.1|120291.6|41
1643723100000|2022-02-01 13:45:00|120453.6|120353.6|120427.4|120327.4|120470|120370|120426.9|120326.9|13
1643723400000|2022-02-01 13:50:00|120429.4|120329.4|120427.4|120327.4|120429.4|120329.4|120427.4|120327.4|2
1643723700000|2022-02-01 13:55:00|120447.8|120347.8|120497.1|120297.1|120506|120352.9|120447.8|120295.6|25
1643724000000|2022-02-01 14:00:00|120496.6|120296.6|120491.6|120291.6|120496.6|120296.6|120486.5|120286.5|5
1643724300000|2022-02-01 14:05:00|120489|120289|120503.5|120303.5|120506.2|120306.2|120489|120289|24
1643724600000|2022-02-01 14:10:00|120509|120309|120510.6|120310.6|120518.5|120318.5|120509|120309|12
1643724900000|2022-02-01 14:15:00|120513.1|120313.1|120513.1|120313.1|120513.1|120313.1|120513.1|120313.1|1
1643725500000|2022-02-01 14:25:00|120509.6|120309.6|120510|120310|120513.1|120313.1|120500.5|120300.5|16
1643725800000|2022-02-01 14:30:00|120509|120309|120482.5|120382.5|120533.5|120382.5|120481|120304.5|46
1643726100000|2022-02-01 14:35:00|120483|120383|120483|120383|120485.5|120385.5|120482|120382|15
1643726400000|2022-02-01 14:40:00|120483.5|120383.5|120560.5|120360.5|120561.3|120411.8|120482.5|120359|45
1643726700000|2022-02-01 14:45:00|120561|120361|120527|120427|120574.8|120437.5|120514.8|120361|42
1643727000000|2022-02-01 14:50:00|120527.5|120427.5|120615.3|120415.3|120624.3|120458.5|120527.5|120409.8|30
1643727300000|2022-02-01 14:55:00|120614.7|120414.7|120617.5|120417.5|120617.5|120417.5|120609.3|120409.3|12
1643727600000|2022-02-01 15:00:00|120615|120415|120763.3|120563.3|120793.8|120593.8|120597|120409.3|133
1643727900000|2022-02-01 15:05:00|120762.9|120562.9|120748.8|120548.8|120774.3|120574.3|120735.9|120535.9|49
1643728200000|2022-02-01 15:10:00|120739.7|120539.7|120733.5|120533.5|120753.5|120592|120665|120533|95
1643728500000|2022-02-01 15:15:00|120733|120533|120652.1|120552.1|120734|120552.1|120615|120468.3|33
1643728800000|2022-02-01 15:20:00|120705.5|120505.5|120604.6|120504.6|120720|120534.9|120604.5|120490.3|24
1643729100000|2022-02-01 15:25:00|120604.7|120504.7|120601.9|120401.9|120639.4|120515|120544.5|120376.4|78
1643729400000|2022-02-01 15:30:00|120602.4|120402.4|120549.5|120449.5|120605.5|120464|120548|120388.4|43
1643729700000|2022-02-01 15:35:00|120551|120451|120552.8|120452.8|120606.1|120470.9|120548.9|120390.4|49
1643730000000|2022-02-01 15:40:00|120555.3|120455.3|120720|120520|120720|120558.1|120555.3|120428|75
1643730300000|2022-02-01 15:45:00|120720.5|120520.5|120721.4|120521.4|120737.7|120560.5|120660.5|120503.3|29
1643730600000|2022-02-01 15:50:00|120719|120519|120705|120505|120722|120577.4|120673.5|120474.7|38
1643730900000|2022-02-01 15:55:00|120722.1|120522.1|120687.5|120487.5|120730|120595.5|120637|120487.5|34
1643731200000|2022-02-01 16:00:00|120687|120487|120695.5|120495.5|120695.5|120495.5|120584.4|120410.3|68
1643731500000|2022-02-01 16:05:00|120695.8|120495.8|120682.3|120482.3|120697.3|120497.3|120675.8|120475.8|43
1643731800000|2022-02-01 16:10:00|120682.8|120482.8|120638.9|120538.9|120684.4|120538.9|120635.9|120482.8|8
1643732100000|2022-02-01 16:15:00|120639.4|120539.4|120637.9|120537.9|120639.4|120539.4|120637.9|120537.9|3
1643732400000|2022-02-01 16:20:00|120637.4|120537.4|120638.9|120538.9|120640|120540|120632.4|120532.4|10
1643732700000|2022-02-01 16:25:00|120640.1|120540.1|120638.4|120538.4|120640.1|120540.1|120638.4|120538.4|3
1643733000000|2022-02-01 16:30:00|120633.9|120533.9|120678.4|120478.4|120679.3|120533.9|120629.6|120476.4|16
1643733300000|2022-02-01 16:35:00|120623.8|120523.8|120688.5|120488.5|120708|120524.3|120617.4|120462.5|26
1643733600000|2022-02-01 16:40:00|120715|120515|120718|120518|120721.1|120521.1|120706.8|120506.8|9
1643733900000|2022-02-01 16:45:00|120717.5|120517.5|120698|120498|120719.5|120519.5|120698|120498|11
1643734200000|2022-02-01 16:50:00|120688.7|120488.7|120676.5|120476.5|120688.7|120488.7|120676.5|120476.5|11
1643734500000|2022-02-01 16:55:00|120679.5|120479.5|120669.8|120469.8|120686.1|120486.1|120665.7|120465.7|24
1643734800000|2022-02-01 17:00:00|120669.3|120469.3|120643|120543|120693.5|120544|120643|120469.3|27
1643735100000|2022-02-01 17:05:00|120647.5|120547.5|120676.8|120476.8|120684.5|120550|120622.5|120470|29
1643735400000|2022-02-01 17:10:00|120677.3|120477.3|120677.3|120477.3|120677.3|120477.3|120677.3|120477.3|1
1643735700000|2022-02-01 17:15:00|120680.1|120480.1|120686.5|120486.5|120689.1|120526.7|120626.2|120480.1|16
1643736000000|2022-02-01 17:20:00|120686|120486|120685.5|120485.5|120686|120486|120685|120485|4
1643736300000|2022-02-01 17:25:00|120685|120485|120684.9|120484.9|120686.4|120486.4|120684.9|120484.9|4
1643736600000|2022-02-01 17:30:00|120684.3|120484.3|120702.5|120502.5|120709|120509|120684.3|120484.3|20
1643736900000|2022-02-01 17:35:00|120702.6|120502.6|120701.4|120501.4|120702.6|120502.6|120701.4|120501.4|7
1643737200000|2022-02-01 17:40:00|120700.9|120500.9|120701.5|120501.5|120703.5|120503.5|120700.9|120500.9|9
1643737500000|2022-02-01 17:45:00|120703|120503|120702|120502|120703|120503|120702|120502|4
1643737800000|2022-02-01 17:50:00|120703|120503|120725.7|120525.7|120725.7|120525.7|120702|120502|8
1643738100000|2022-02-01 17:55:00|120727.7|120527.7|120697.4|120497.4|120728.7|120528.7|120697.1|120497.1|17
1643738400000|2022-02-01 18:00:00|120697.9|120497.9|120720.6|120520.6|120720.6|120520.6|120697.9|120497.9|11
1643738700000|2022-02-01 18:05:00|120721.6|120521.6|120668.1|120468.1|120721.6|120521.6|120668.1|120468.1|7
1643739000000|2022-02-01 18:10:00|120670.1|120470.1|120672.1|120472.1|120675.6|120475.6|120670.1|120470.1|8
1643739300000|2022-02-01 18:15:00|120674.5|120474.5|120675.5|120475.5|120675.5|120475.5|120674.5|120474.5|3
1643739600000|2022-02-01 18:20:00|120675.6|120475.6|120680.4|120480.4|120680.4|120480.4|120675.6|120475.6|5
1643739900000|2022-02-01 18:25:00|120680.9|120480.9|120597.8|120497.8|120682.9|120502.3|120597.6|120478.5|21
1643740200000|2022-02-01 18:30:00|120599.8|120499.8|120683.6|120483.6|120683.6|120504.1|120599.8|120466.9|32
1643740500000|2022-02-01 18:35:00|120684.1|120484.1|120658|120458|120684.1|120497.6|120591.7|120434|21
1643740800000|2022-02-01 18:40:00|120657.5|120457.5|120648.1|120448.1|120660.5|120460.5|120644|120444|32
1643741100000|2022-02-01 18:45:00|120648.6|120448.6|120660.5|120460.5|120660.5|120460.5|120648.5|120448.5|17
1643741400000|2022-02-01 18:50:00|120660|120460|120658.1|120458.1|120660.5|120460.5|120658.1|120458.1|7
1643741700000|2022-02-01 18:55:00|120659.1|120459.1|120691.6|120491.6|120693.5|120493.5|120659.1|120459.1|46
1643742000000|2022-02-01 19:00:00|120688.4|120488.4|120664.5|120464.5|120697.1|120497.1|120664.5|120464.5|9
1643742300000|2022-02-01 19:05:00|120664.6|120464.6|120664.6|120464.6|120666|120466|120637.4|120437.4|70
1643742600000|2022-02-01 19:10:00|120665.1|120465.1|120626.6|120426.6|120669.6|120469.6|120561.9|120424.5|28
1643742900000|2022-02-01 19:15:00|120627.1|120427.1|120682.5|120482.5|120694.1|120494.1|120584.5|120427.1|57
1643743200000|2022-02-01 19:20:00|120682|120482|120651.4|120451.4|120691.6|120491.6|120650.4|120450.4|18
1643743500000|2022-02-01 19:25:00|120654.4|120454.4|120644.5|120444.5|120656.6|120456.6|120642.4|120442.4|9
1643743800000|2022-02-01 19:30:00|120643|120443|120617.5|120417.5|120643|120462.5|120560.5|120415.1|53
1643744100000|2022-02-01 19:35:00|120616|120416|120603.5|120403.5|120620|120470.5|120540|120398.8|78
1643744400000|2022-02-01 19:40:00|120604|120404|120606.5|120406.5|120606.5|120406.5|120603|120403|14
1643744700000|2022-02-01 19:45:00|120607|120407|120528.5|120428.5|120607|120452|120528.5|120406.5|31
1643745000000|2022-02-01 19:50:00|120529.5|120429.5|120533.5|120433.5|120535|120435|120529.5|120429.5|14
1643745300000|2022-02-01 19:55:00|120532|120432|120521.7|120421.7|120562|120433|120511.6|120359.5|25
1643760000000|2022-02-02 00:00:00|120558.1|120358.1|120559.1|120359.1|120566.5|120366.5|120550.6|120350.6|40
1643760300000|2022-02-02 00:05:00|120556.1|120356.1|120556.5|120356.5|120556.5|120356.5|120555.5|120355.5|5
1643760900000|2022-02-02 00:15:00|120559|120359|120558.5|120358.5|120559.5|120359.5|120556|120356|15
1643761200000|2022-02-02 00:20:00|120558|120358|120564|120364|120565.5|120365.5|120558|120358|14
1643761500000|2022-02-02 00:25:00|120563.5|120363.5|120565|120365|120565|120365|120563.5|120363.5|8
1643762100000|2022-02-02 00:35:00|120562|120362|120563|120363|120563|120363|120561|120361|10
1643762700000|2022-02-02 00:45:00|120565.5|120365.5|120562.5|120362.5|120567|120367|120562.5|120362.5|5
1643763300000|2022-02-02 00:55:00|120560|120360|120559.5|120359.5|120560|120360|120559.5|120359.5|2
1643763600000|2022-02-02 01:00:00|120561|120361|120551.5|120351.5|120562.5|120362.5|120551|120351|17
1643763900000|2022-02-02 01:05:00|120549.6|120349.6|120560.5|120360.5|120560.5|120360.5|120515|120315|13
1643764200000|2022-02-02 01:10:00|120560.9|120360.9|120562.5|120362.5|120562.9|120362.9|120560.9|120360.9|6
1643764500000|2022-02-02 01:15:00|120561.5|120361.5|120488.2|120388.2|120562.5|120398.6|120488.2|120358.1|17
1643764800000|2022-02-02 01:20:00|120487.7|120387.7|120421|120321|120487.7|120387.7|120415|120315|38
1643765100000|2022-02-02 01:25:00|120421.5|120321.5|120421.5|120321.5|120422.8|120322.8|120421|120321|7
1643765400000|2022-02-02 01:30:00|120423.5|120323.5|120433.6|120333.6|120434.1|120334.1|120423.5|120323.5|17
1643765700000|2022-02-02 01:35:00|120432.6|120332.6|120432.7|120332.7|120434.1|120334.1|120432.6|120332.6|3
1643766000000|2022-02-02 01:40:00|120434|120334|120432.5|120332.5|120434|120334|120432.5|120332.5|2
1643766300000|2022-02-02 01:45:00|120433|120333|120438.5|120338.5|120444.1|120344.1|120433|120333|17
1643766600000|2022-02-02 01:50:00|120433.1|120333.1|120472.5|120372.5|120479.5|120379.5|120429.1|120329.1|58
1643766900000|2022-02-02 01:55:00|120477.5|120377.5|120472.5|120372.5|120482.5|120382.5|120466|120366|73
1643767200000|2022-02-02 02:00:00|120477.4|120377.4|120442.1|120342.1|120482.4|120382.4|120441.1|120341.1|87
1643767500000|2022-02-02 02:05:00|120442.6|120342.6|120557.9|120357.9|120567.7|120418|120442.6|120342.6|64
1643767800000|2022-02-02 02:10:00|120508.5|120408.5|120562|120362|120562|120408.5|120507.1|120362|5
1643768100000|2022-02-02 02:15:00|120556.2|120356.2|120514.9|120414.9|120560|120416.1|120514.9|120355.2|7
1643768400000|2022-02-02 02:20:00|120514.7|120414.7|120552.2|120352.2|120557.9|120414.7|120504.1|120352.2|14
1643768700000|2022-02-02 02:25:00|120553.4|120353.4|120476.5|120276.5|120556.5|120379.9|120431.9|120269.9|55
1643769000000|2022-02-02 02:30:00|120477|120277|120468.6|120368.6|120477|120369.6|120422.5|120261.7|44
1643769300000|2022-02-02 02:35:00|120467.5|120367.5|120465.6|120365.6|120469.4|120369.4|120465.6|120365.6|5
1643769600000|2022-02-02 02:40:00|120465.4|120365.4|120427.5|120327.5|120465.4|120365.4|120427|120327|19
1643769900000|2022-02-02 02:45:00|120428|120328|120447.7|120347.7|120448.7|120348.7|120428|120328|23
1643770200000|2022-02-02 02:50:00|120447.2|120347.2|120446.3|120346.3|120447.2|120347.2|120446.3|120346.3|3
1643770500000|2022-02-02 02:55:00|120446.7|120346.7|120446.3|120346.3|120446.7|120346.7|120442.5|120342.5|6
1643770800000|2022-02-02 03:00:00|120446.7|120346.7|120450.5|120350.5|120450.5|120350.5|120446.7|120346.7|2
1643772600000|2022-02-02 03:30:00|120453.9|120353.9|120453.9|120353.9|120453.9|120353.9|120453.9|120353.9|1
1643772900000|2022-02-02 03:35:00|120465.5|120365.5|120484.1|120384.1|120490|120390|120465.5|120365.5|18
1643773200000|2022-02-02 03:40:00|120489.5|120389.5|120481.9|120381.9|120489.5|120389.5|120481.9|120381.9|5
1643773500000|2022-02-02 03:45:00|120482.4|120382.4|120484.9|120384.9|120484.9|120384.9|120482.4|120382.4|2
1643773800000|2022-02-02 03:50:00|120485.4|120385.4|120483.9|120383.9|120486.4|120386.4|120483.9|120383.9|18
1643774100000|2022-02-02 03:55:00|120484.4|120384.4|120540.5|120440.5|120540.5|120440.5|120483.9|120383.9|12
1643775000000|2022-02-02 04:10:00|120538.4|120438.4|120520.4|120420.4|120538.4|120438.4|120519.5|120419.5|15
1643775300000|2022-02-02 04:15:00|120519.9|120419.9|120512.9|120412.9|120521.4|120421.4|120512.9|120412.9|11
1643775600000|2022-02-02 04:20:00|120566.4|120366.4|120561.4|120361.4|120566.4|120366.4|120561.4|120361.4|2
1643775900000|2022-02-02 04:25:00|120560.9|120360.9|120510.4|120410.4|120560.9|120410.4|120506.4|120360.4|4
1643776200000|2022-02-02 04:30:00|120506.9|120406.9|120516.9|120416.9|120519.3|120419.3|120506.9|120406.9|9
1643776500000|2022-02-02 04:35:00|120517.5|120417.5|120516.9|120416.9|120517.5|120417.5|120516.9|120416.9|2
1643776800000|2022-02-02 04:40:00|120516.8|120416.8|120515|120415|120520|120420|120511.9|120411.9|4
1643778000000|2022-02-02 05:00:00|120514.9|120414.9|120535.9|120435.9|120539.5|120439.5|120514.9|120414.9|16
1643778300000|2022-02-02 05:05:00|120534.9|120434.9|120536.5|120436.5|120536.5|120436.5|120534.9|120434.9|2
1643778600000|2022-02-02 05:10:00|120537.6|120437.6|120534.4|120434.4|120545.1|120445.1|120533.9|120433.9|18
1643778900000|2022-02-02 05:15:00|120534.9|120434.9|120512.4|120412.4|120538.4|120438.4|120511.9|120411.9|23
1643779200000|2022-02-02 05:20:00|120513.9|120413.9|120519.6|120419.6|120519.6|120419.6|120513.9|120413.9|16
1643779500000|2022-02-02 05:25:00|120518.6|120418.6|120519|120419|120575.1|120421.5|120516.5|120345.1|16
1643779800000|2022-02-02 05:30:00|120520|120420|120518.7|120418.7|120520|120420|120517.7|120417.7|10
1643780100000|2022-02-02 05:35:00|120518.2|120418.2|120520.2|120420.2|120520.2|120420.2|120517.5|120417.5|10
1643780400000|2022-02-02 05:40:00|120521.2|120421.2|120514.7|120414.7|120521.2|120421.2|120514.7|120414.7|19
1643780700000|2022-02-02 05:45:00|120516.4|120416.4|120517.2|120417.2|120521.5|120421.5|120516.4|120416.4|7
1643781000000|2022-02-02 05:50:00|120517.7|120417.7|120481.5|120381.5|120517.7|120417.7|120479.7|120379.7|20
1643781300000|2022-02-02 05:55:00|120473.5|120373.5|120494|120394|120498|120398|120473.3|120373.3|10
1643781600000|2022-02-02 06:00:00|120498|120398|120495|120395|120502|120402|120495|120395|3
1643782200000|2022-02-02 06:10:00|120503.7|120403.7|120503.7|120403.7|120503.7|120403.7|120503.7|120403.7|1
1643782500000|2022-02-02 06:15:00|120499.7|120399.7|120498.9|120398.9|120499.7|120399.7|120498.9|120398.9|2
1643782800000|2022-02-02 06:20:00|120503.7|120403.7|120503.7|120403.7|120503.7|120403.7|120503.7|120403.7|1
1643783100000|2022-02-02 06:25:00|120504.1|120404.1|120539.5|120439.5|120539.5|120439.5|120504.1|120404.1|8
1643783400000|2022-02-02 06:30:00|120537.5|120437.5|120543.9|120443.9|120543.9|120443.9|120537.5|120437.5|18
1643783700000|2022-02-02 06:35:00|120543|120443|120543.4|120443.4|120543.9|120443.9|120543|120443|4
1643784000000|2022-02-02 06:40:00|120543|120443|120543|120443|120566.1|120466.1|120543|120443|13
1643784300000|2022-02-02 06:45:00|120545.4|120445.4|120538.6|120438.6|120545.4|120445.4|120538.6|120438.6|10
1643784600000|2022-02-02 06:50:00|120540.5|120440.5|120539.5|120439.5|120541.4|120441.4|120539.5|120439.5|23
1643784900000|2022-02-02 06:55:00|120540.1|120440.1|120547.5|120447.5|120547.5|120447.5|120540.1|120440.1|8
1643785200000|2022-02-02 07:00:00|120545.5|120445.5|120540.4|120440.4|120622|120458.5|120539.5|120405|25
1643785500000|2022-02-02 07:05:00|120540.9|120440.9|120540.9|120440.9|120540.9|120440.9|120540.9|120440.9|1
1643785800000|2022-02-02 07:10:00|120541.4|120441.4|120543.9|120443.9|120543.9|120443.9|120541.4|120441.4|2
1643786100000|2022-02-02 07:15:00|120544.6|120444.6|120616|120416|120616.5|120478.2|120542.4|120414.5|37
1643786400000|2022-02-02 07:20:00|120616.4|120416.4|120540.5|120440.5|120616.4|120440.5|120539.5|120410.1|11
1643786700000|2022-02-02 07:25:00|120516|120416|120496.9|120396.9|120516|120416|120496.9|120396.9|9
1643787000000|2022-02-02 07:30:00|120467.1|120367.1|120539|120339|120539|120399|120467.1|120325.6|26
1643787600000|2022-02-02 07:40:00|120542|120342|120484.6|120384.6|120542|120386.9|120456|120341.6|10
1643787900000|2022-02-02 07:45:00|120480.6|120380.6|120476|120376|120482.6|120382.6|120476|120376|3
1643788500000|2022-02-02 07:55:00|120485.9|120385.9|120481.4|120381.4|120506|120406|120470.9|120370.9|20
1643788800000|2022-02-02 08:00:00|120532.4|120332.4|120509.1|120309.1|120534.9|120370.9|120467|120302.4|21
1643789100000|2022-02-02 08:05:00|120521|120321|120428|120328|120521|120362.5|120415.9|120315.9|30
1643789400000|2022-02-02 08:10:00|120424.6|120324.6|120437|120337|120437|120337|120424.6|120324.6|5
1643789700000|2022-02-02 08:15:00|120437.4|120337.4|120497|120297|120501|120351|120437.4|120289|29
1643790000000|2022-02-02 08:20:00|120491|120291|120426.5|120326.5|120496|120326.5|120425.9|120291|7
1643790300000|2022-02-02 08:25:00|120427.5|120327.5|120429.5|120329.5|120429.5|120329.5|120427.5|120327.5|5
1643790600000|2022-02-02 08:30:00|120429.1|120329.1|120423.9|120323.9|120436.1|120336.1|120419.1|120319.1|30
1643790900000|2022-02-02 08:35:00|120424.9|120324.9|120460.1|120260.1|120460.1|120325|120403.4|120245.8|50
1643791200000|2022-02-02 08:40:00|120461.1|120261.1|120435|120235|120461.1|120281.7|120381.7|120231.7|14
1643791500000|2022-02-02 08:45:00|120438.9|120238.9|120480.5|120280.5|120480.5|120341.3|120388|120235|27
1643791800000|2022-02-02 08:50:00|120480.2|120280.2|120480.5|120280.5|120480.5|120280.5|120479.7|120279.7|3
1643792100000|2022-02-02 08:55:00|120485.5|120285.5|120431.5|120331.5|120485.5|120335.5|120430.5|120285.5|9
1643792400000|2022-02-02 09:00:00|120432|120332|120453|120253|120453|120332.5|120385.5|120251.6|10
1643792700000|2022-02-02 09:05:00|120453.1|120253.1|120448.8|120248.8|120453.1|120253.1|120447|120247|3
1643793300000|2022-02-02 09:15:00|120447.2|120247.2|120447.2|120247.2|120447.2|120247.2|120447.2|120247.2|1
1643793600000|2022-02-02 09:20:00|120448.8|120248.8|120453.7|120253.7|120453.7|120253.7|120448.8|120248.8|4
1643793900000|2022-02-02 09:25:00|120458|120258|120445.3|120245.3|120459.8|120259.8|120445.3|120245.3|6
1643794200000|2022-02-02 09:30:00|120416|120316|120453.5|120253.5|120460|120316|120393.7|120248|22
1643794800000|2022-02-02 09:40:00|120449.8|120249.8|120449.8|120249.8|120449.8|120249.8|120449.8|120249.8|1
1643795100000|2022-02-02 09:45:00|120409.4|120309.4|120453|120253|120457|120311|120395|120253|8
1643795400000|2022-02-02 09:50:00|120450.5|120250.5|120450.5|120250.5|120450.5|120250.5|120450.5|120250.5|1
1643795700000|2022-02-02 09:55:00|120448|120248|120424|120224|120448|120287.2|120355|120195.3|28
1643796000000|2022-02-02 10:00:00|120425.6|120225.6|120418.5|120218.5|120426.1|120226.1|120418.5|120218.5|10
1643796300000|2022-02-02 10:05:00|120415.7|120215.7|120418|120218|120418|120218|120415.7|120215.7|4
1643796600000|2022-02-02 10:10:00|120418.6|120218.6|120365.2|120265.2|120433.6|120271.2|120365.2|120218.6|10
1643796900000|2022-02-02 10:15:00|120364.7|120264.7|120346.7|120246.7|120364.7|120264.7|120344.7|120244.7|7
1643797200000|2022-02-02 10:20:00|120343.2|120243.2|120341.7|120241.7|120343.2|120243.2|120341.7|120241.7|5
1643797500000|2022-02-02 10:25:00|120342.5|120242.5|120349.7|120249.7|120349.7|120249.7|120336.5|120236.5|5
1643797800000|2022-02-02 10:30:00|120342.2|120242.2|120342.5|120242.5|120342.7|120242.7|120342.2|120242.2|3
1643798100000|2022-02-02 10:35:00|120344.5|120244.5|120275.7|120175.7|120345.2|120245.2|120275.7|120175.7|45
1643798400000|2022-02-02 10:40:00|120269|120169|120263.5|120163.5|120269.7|120169.7|120263.5|120163.5|16
1643798700000|2022-02-02 10:45:00|120262.7|120162.7|120350.6|120150.6|120350.6|120195|120257.5|120145|60
1643799000000|2022-02-02 10:50:00|120351.1|120151.1|120351.1|120151.1|120351.1|120151.1|120351.1|120151.1|1
1643799300000|2022-02-02 10:55:00|120351.3|120151.3|120346.3|120146.3|120351.3|120151.3|120346.3|120146.3|3
1643799600000|2022-02-02 11:00:00|120347.3|120147.3|120338.7|120138.7|120350.1|120165.8|120259.4|120124.9|26
1643799900000|2022-02-02 11:05:00|120330.5|120130.5|120334.9|120134.9|120334.9|120134.9|120329.1|120129.1|11
1643800200000|2022-02-02 11:10:00|120340.9|120140.9|120346.3|120146.3|120346.3|120146.3|120340.9|120140.9|3
1643801100000|2022-02-02 11:25:00|120349.7|120149.7|120282.5|120182.5|120350.8|120213|120280.2|120149.7|58
1643801400000|2022-02-02 11:30:00|120283|120183|120280.7|120180.7|120283.3|120183.3|120280.7|120180.7|11
1643802300000|2022-02-02 11:45:00|120281|120181|120281|120181|120281|120181|120281|120181|1
1643802600000|2022-02-02 11:50:00|120279.2|120179.2|120276.7|120176.7|120279.2|120179.2|120276.7|120176.7|6
1643802900000|2022-02-02 11:55:00|120275.7|120175.7|120330.2|120130.2|120330.2|120181.9|120275.7|120129|8
1643803200000|2022-02-02 12:00:00|120330.7|120130.7|120330.5|120130.5|120332.1|120132.1|120330|120130|8
1643803800000|2022-02-02 12:10:00|120328.5|120128.5|120323.5|120123.5|120328.5|120164|120255|120123.5|11
1643804100000|2022-02-02 12:15:00|120323|120123|120309.1|120109.1|120327|120127|120295|120095|144
1643804400000|2022-02-02 12:20:00|120315|120115|120215.9|120115.9|120315|120129|120211|120109.1|118
1643804700000|2022-02-02 12:25:00|120215.8|120115.8|120170.8|120070.8|120293.1|120117.5|120156.7|120056.7|80
1643805000000|2022-02-02 12:30:00|120170.3|120070.3|120177|120077|120180|120080|120167|120067|16
1643805300000|2022-02-02 12:35:00|120178|120078|120174|120074|120178|120078|120173|120073|21
1643805600000|2022-02-02 12:40:00|120173.4|120073.4|120214|120114|120215|120115|120173.4|120073.4|28
1643805900000|2022-02-02 12:45:00|120213.5|120113.5|120222.5|120122.5|120222.5|120122.5|120212|120112|8
1643806200000|2022-02-02 12:50:00|120282.8|120082.8|120273.5|120073.5|120282.8|120082.8|120273.5|120073.5|3
1643806500000|2022-02-02 12:55:00|120220.2|120120.2|120268.5|120068.5|120273.5|120120.2|120220.2|120060|12
1643806800000|2022-02-02 13:00:00|120264.5|120064.5|120214.5|120114.5|120264.5|120114.5|120207.7|120064.5|4
1643807100000|2022-02-02 13:05:00|120212.2|120112.2|120198|120098|120212.2|120112.2|120189.4|120089.4|27
1643807400000|2022-02-02 13:10:00|120198.5|120098.5|120265|120065|120265|120101.9|120198.5|120051|14
1643807700000|2022-02-02 13:15:00|120263.5|120063.5|120255.1|120055.1|120274.4|120133.5|120158.5|120053.5|46
1643808000000|2022-02-02 13:20:00|120267.8|120067.8|120275.7|120075.7|120275.7|120075.7|120267.8|120067.8|4
1643808300000|2022-02-02 13:25:00|120280|120080|120284|120084|120284|120084|120273.5|120073.5|7
1643808600000|2022-02-02 13:30:00|120283.5|120083.5|120248.8|120148.8|120288.3|120154|120221|120072.5|39
1643808900000|2022-02-02 13:35:00|120250|120150|120341.1|120141.1|120353.9|120195.6|120245|120141.1|28
1643809200000|2022-02-02 13:40:00|120345.9|120145.9|120302.9|120202.9|120345.9|120202.9|120260.9|120145.9|17
1643809500000|2022-02-02 13:45:00|120307.3|120207.3|120312.9|120212.9|120312.9|120212.9|120307.3|120207.3|7
1643809800000|2022-02-02 13:50:00|120336.8|120236.8|120332.9|120232.9|120338.6|120238.6|120327.8|120227.8|18
1643810100000|2022-02-02 13:55:00|120360.9|120260.9|120390.9|120290.9|120395.9|120295.9|120360.9|120260.9|17
1643810400000|2022-02-02 14:00:00|120395|120295|120396.3|120296.3|120403|120303|120382|120282|26
1643810700000|2022-02-02 14:05:00|120437.2|120237.2|120393|120293|120451.9|120294.8|120392.5|120237.2|17
1643811000000|2022-02-02 14:10:00|120393.5|120293.5|120391.7|120291.7|120397.5|120297.5|120375.5|120275.5|51
1643811300000|2022-02-02 14:15:00|120392.2|120292.2|120395|120195|120443.2|120293.2|120365.9|120189.5|47
1643811600000|2022-02-02 14:20:00|120391.3|120191.3|120363.5|120163.5|120401.6|120211|120310.9|120159.4|22
1643811900000|2022-02-02 14:25:00|120363|120163|120369|120169|120378|120231.5|120320|120162.5|71
1643812200000|2022-02-02 14:30:00|120369.5|120169.5|120373.3|120173.3|120375.9|120175.9|120369.5|120169.5|9
1643812500000|2022-02-02 14:35:00|120368.3|120168.3|120368.3|120168.3|120368.3|120168.3|120368.3|120168.3|1
1643812800000|2022-02-02 14:40:00|120363|120163|120401.5|120201.5|120422.2|120256.9|120353.5|120159.5|51
1643813100000|2022-02-02 14:45:00|120402|120202|120419|120219|120433.4|120233.4|120395|120195|25
1643813400000|2022-02-02 14:50:00|120430.5|120230.5|120423.5|120223.5|120455|120255|120389.4|120189.4|34
1643813700000|2022-02-02 14:55:00|120419.9|120219.9|120412.6|120312.6|120464|120312.9|120395.5|120215.9|51
1643814000000|2022-02-02 15:00:00|120411|120311|120413.8|120213.8|120447|120311|120348.5|120213.3|57
1643814300000|2022-02-02 15:05:00|120413.3|120213.3|120432|120232|120442.2|120242.2|120413.3|120213.3|20
1643814600000|2022-02-02 15:10:00|120431.5|120231.5|120442.5|120242.5|120442.5|120242.5|120426.5|120226.5|18
1643814900000|2022-02-02 15:15:00|120443|120243|120421.9|120321.9|120455.4|120326.1|120419.9|120242|31
1643815200000|2022-02-02 15:20:00|120421.4|120321.4|120429|120329|120429.5|120329.5|120420.4|120320.4|19
1643815500000|2022-02-02 15:25:00|120430.5|120330.5|120433.8|120333.8|120514.4|120362.9|120422.5|120268|79
1643815800000|2022-02-02 15:30:00|120433.7|120333.7|120461|120261|120475.5|120333.7|120418.6|120259.7|48
1643816100000|2022-02-02 15:35:00|120460.5|120260.5|120460|120260|120460.5|120260.5|120459|120259|10
1643816400000|2022-02-02 15:40:00|120459.5|120259.5|120440|120240|120459.5|120259.5|120440|120240|4
1643816700000|2022-02-02 15:45:00|120439.8|120239.8|120418.5|120218.5|120440|120240|120417.5|120217.5|28
1643817000000|2022-02-02 15:50:00|120419|120219|120376.3|120176.3|120419|120254.2|120301.7|120101.7|57
1643817300000|2022-02-02 15:55:00|120371.5|120171.5|120334|120234|120387.7|120262|120327|120168.9|74
1643817600000|2022-02-02 16:00:00|120334.5|120234.5|120336|120236|120382.2|120244|120321|120178.8|34
1643817900000|2022-02-02 16:05:00|120335.5|120235.5|120383.9|120183.9|120389.7|120235.5|120300.5|120149.5|77
1643818200000|2022-02-02 16:10:00|120384.4|120184.4|120377.5|120277.5|120407.5|120278|120356|120156|110
1643818500000|2022-02-02 16:15:00|120377|120277|120441.8|120241.8|120444.3|120295.4|120377|120241.3|19
1643818800000|2022-02-02 16:20:00|120437.6|120237.6|120375|120275|120442.3|120293.5|120359.6|120237.6|41
1643819100000|2022-02-02 16:25:00|120374|120274|120372|120272|120374|120274|120366|120266|44
1643819400000|2022-02-02 16:30:00|120371|120271|120371|120271|120380.5|120280.5|120370|120270|45
1643819700000|2022-02-02 16:35:00|120371.5|120271.5|120375|120275|120375.5|120275.5|120371.5|120271.5|9
1643820000000|2022-02-02 16:40:00|120375.5|120275.5|120371|120271|120376.5|120276.5|120369.5|120269.5|46
1643820300000|2022-02-02 16:45:00|120368|120268|120370.5|120270.5|120370.5|120270.5|120367|120267|25
1643820600000|2022-02-02 16:50:00|120371|120271|120371|120271|120371|120271|120370.5|120270.5|3
1643820900000|2022-02-02 16:55:00|120367|120267|120363.5|120263.5|120367.5|120267.5|120362.5|120262.5|8
1643821200000|2022-02-02 17:00:00|120363|120263|120362|120262|120363.5|120263.5|120362|120262|4
1643821500000|2022-02-02 17:05:00|120358.5|120258.5|120328.5|120228.5|120358.5|120258.5|120328|120228|23
1643821800000|2022-02-02 17:10:00|120308|120208|120295.3|120095.3|120308|120208|120244.4|120093.9|58
1643822100000|2022-02-02 17:15:00|120253.2|120153.2|120325.5|120125.5|120325.5|120157|120246|120103.5|48
1643822700000|2022-02-02 17:25:00|120306.5|120106.5|120248.5|120048.5|120306.5|120108.1|120206.5|120048.5|34
1643823000000|2022-02-02 17:30:00|120203.5|120103.5|120324.4|120124.4|120339.6|120139.6|120203.5|120065|16
1643823300000|2022-02-02 17:35:00|120324.6|120124.6|120295.4|120095.4|120324.6|120124.6|120295.4|120095.4|4
1643823900000|2022-02-02 17:45:00|120287.5|120087.5|120273.5|120073.5|120287.5|120087.5|120268|120068|29
1643824200000|2022-02-02 17:50:00|120274|120074|120275|120075|120275|120075|120274|120074|3
1643824500000|2022-02-02 17:55:00|120278|120078|120279|120079|120282|120082|120278|120078|11
1643824800000|2022-02-02 18:00:00|120280.1|120080.1|120285.1|120085.1|120300.2|120100.2|120279|120079|9
1643825100000|2022-02-02 18:05:00|120284.6|120084.6|120291.5|120091.5|120291.5|120091.5|120284.6|120084.6|15
1643825400000|2022-02-02 18:10:00|120289|120089|120244|120044|120289|120130.5|120230.5|120044|44
1643825700000|2022-02-02 18:15:00|120243.5|120043.5|120241.5|120041.5|120243.5|120043.5|120241|120041|7
1643826000000|2022-02-02 18:20:00|120252.7|120052.7|120256.5|120056.5|120256.5|120056.5|120252.7|120052.7|11
1643826300000|2022-02-02 18:25:00|120257.5|120057.5|120265|120065|120267.5|120067.5|120256.5|120056.5|38
1643826600000|2022-02-02 18:30:00|120265.5|120065.5|120255.5|120055.5|120265.5|120141|120200.5|120049.5|45
1643826900000|2022-02-02 18:35:00|120256|120056|120256.5|120056.5|120256.5|120056.5|120256|120056|2
1643827800000|2022-02-02 18:50:00|120260|120060|120262.5|120062.5|120273|120073|120260|120060|80
1643828100000|2022-02-02 18:55:00|120263|120063|120255.5|120055.5|120263|120063|120251.5|120051.5|14
1643828400000|2022-02-02 19:00:00|120256|120056|120255|120055|120258|120058|120254.5|120054.5|12
1643829000000|2022-02-02 19:10:00|120255.5|120055.5|120256.5|120056.5|120256.5|120056.5|120251|120051|10
1643829300000|2022-02-02 19:15:00|120256|120056|120259.5|120059.5|120259.5|120059.5|120256|120056|5
1643830200000|2022-02-02 19:30:00|120259|120059|120253.5|120053.5|120259|120059|120253.5|120053.5|2
1643830500000|2022-02-02 19:35:00|120253|120053|120249|120049|120254|120054|120249|120049|17
1643830800000|2022-02-02 19:40:00|120249.5|120049.5|120249|120049|120250|120050|120249|120049|4
1643831400000|2022-02-02 19:50:00|120245.5|120045.5|120202.5|120002.5|120245.5|120069.1|120168.6|120000.5|36
1643831700000|2022-02-02 19:55:00|120203|120003|120186|119986|120204.6|120004.6|120185|119985|29
1643846400000|2022-02-03 00:00:00|120290|120080|120513|120313|120629|120393.5|120290|120080|171
1643846700000|2022-02-03 00:05:00|120515|120315|120583|120383|120590|120409.5|120484|120306|260
1643847000000|2022-02-03 00:10:00|120582|120382|120528|120328|120589|120439|120427.9|120273.4|257
1643847300000|2022-02-03 00:15:00|120529|120329|120527.5|120427.5|120533.5|120427.5|120478.7|120328.5|151
1643847600000|2022-02-03 00:20:00|120531|120431|120514.1|120414.1|120547.6|120447.6|120493|120393|211
1643847900000|2022-02-03 00:25:00|120507|120407|120602.7|120402.7|120606.2|120444.1|120498.2|120397.2|177
1643848200000|2022-02-03 00:30:00|120601.2|120401.2|120600|120500|120609.9|120509.9|120556.5|120392.2|244
1643848500000|2022-02-03 00:35:00|120600.5|120500.5|120606|120506|120619|120519|120581|120481|196
1643848800000|2022-02-03 00:40:00|120609.5|120509.5|120603.5|120503.5|120610.5|120510.5|120582.4|120482.4|141
1643849100000|2022-02-03 00:45:00|120598.6|120498.6|120646|120546|120647.5|120547.5|120598.6|120498.6|164
1643849400000|2022-02-03 00:50:00|120644|120544|120687.5|120587.5|120696.5|120596.5|120644|120544|204
1643849700000|2022-02-03 00:55:00|120688.5|120588.5|120721.5|120621.5|120729.5|120629.5|120660.5|120560.5|216
1643850000000|2022-02-03 01:00:00|120720.5|120620.5|120653.5|120553.5|120720.5|120620.5|120642.1|120542.1|209
1643850300000|2022-02-03 01:05:00|120653.4|120553.4|120682.5|120582.5|120705.5|120605.5|120633.1|120533.1|226
1643850600000|2022-02-03 01:10:00|120679|120579|120715.5|120615.5|120716|120616|120659|120559|184
1643850900000|2022-02-03 01:15:00|120716|120616|120742.5|120642.5|120759.4|120659.4|120715.5|120615.5|169
1643851200000|2022-02-03 01:20:00|120747.1|120647.1|120734.3|120634.3|120752.3|120652.3|120731.7|120631.7|104
1643851500000|2022-02-03 01:25:00|120732.5|120632.5|120765.5|120665.5|120781|120681|120732.5|120632.5|102
1643851800000|2022-02-03 01:30:00|120764.5|120664.5|120717.5|120617.5|120765.1|120665.1|120698.5|120598.5|184
1643852100000|2022-02-03 01:35:00|120720.5|120620.5|120761|120661|120771.9|120671.9|120713.1|120613.1|214
1643852400000|2022-02-03 01:40:00|120756.4|120656.4|120715.6|120615.6|120756.4|120656.4|120704.5|120604.5|103
1643852700000|2022-02-03 01:45:00|120714.6|120614.6|120735.5|120635.5|120736.4|120636.4|120707.1|120607.1|123
1643853000000|2022-02-03 01:50:00|120734.5|120634.5|120727.1|120627.1|120750.5|120650.5|120717.1|120617.1|177
1643853300000|2022-02-03 01:55:00|120730.5|120630.5|120771|120671|120771.5|120671.5|120695.5|120595.5|170
1643853600000|2022-02-03 02:00:00|120766.5|120666.5|120746.1|120646.1|120771.5|120671.5|120745.5|120645.5|90
1643853900000|2022-02-03 02:05:00|120745.5|120645.5|120745.5|120645.5|120760.2|120660.2|120742.2|120642.2|98
1643854200000|2022-02-03 02:10:00|120742.2|120642.2|120729|120629|120754.1|120654.1|120727.5|120627.5|139
1643854500000|2022-02-03 02:15:00|120727.5|120627.5|120699.2|120599.2|120729|120629|120694.1|120594.1|141
1643854800000|2022-02-03 02:20:00|120699.5|120599.5|120686|120586|120701.7|120601.7|120681.5|120581.5|125
1643855100000|2022-02-03 02:25:00|120684.7|120584.7|120645.1|120545.1|120687.3|120587.3|120641.5|120541.5|150
1643855400000|2022-02-03 02:30:00|120645.5|120545.5|120674.1|120574.1|120676|120576|120632.1|120532.1|113
1643855700000|2022-02-03 02:35:00|120669.5|120569.5|120644.5|120544.5|120674.1|120574.1|120635.1|120535.1|163
1643856000000|2022-02-03 02:40:00|120641.1|120541.1|120645.1|120545.1|120654.4|120554.4|120639.7|120539.7|72
1643856300000|2022-02-03 02:45:00|120638.5|120538.5|120657.5|120557.5|120667.1|120567.1|120638.5|120538.5|71
1643856600000|2022-02-03 02:50:00|120659|120559|120680.7|120580.7|120693.5|120593.5|120658.1|120558.1|123
1643856900000|2022-02-03 02:55:00|120680.2|120580.2|120691.6|120591.6|120692.1|120592.1|120670.7|120570.7|57
1643857200000|2022-02-03 03:00:00|120691|120591|120676.1|120576.1|120706.1|120606.1|120671.4|120571.4|123
1643857500000|2022-02-03 03:05:00|120674.1|120574.1|120660.5|120560.5|120692|120592|120658.5|120558.5|122
1643857800000|2022-02-03 03:10:00|120661|120561|120664|120564|120673.1|120573.1|120661|120561|101
1643858100000|2022-02-03 03:15:00|120666.1|120566.1|120666.3|120566.3|120667.3|120567.3|120660.1|120560.1|52
1643858400000|2022-02-03 03:20:00|120672.9|120572.9|120691.4|120591.4|120696.5|120596.5|120661.5|120561.5|106
1643858700000|2022-02-03 03:25:00|120690.9|120590.9|120660.5|120560.5|120690.9|120590.9|120649.5|120549.5|50
1643859000000|2022-02-03 03:30:00|120664|120564|120673.5|120573.5|120683.1|120583.1|120663.5|120563.5|106
1643859300000|2022-02-03 03:35:00|120675.4|120575.4|120667.4|120567.4|120675.4|120575.4|120663.4|120563.4|58
1643859600000|2022-02-03 03:40:00|120667.2|120567.2|120669.6|120569.6|120682.4|120582.4|120666.7|120566.7|77
1643859900000|2022-02-03 03:45:00|120670.6|120570.6|120671.1|120571.1|120674.1|120574.1|120661.6|120561.6|84
1643860200000|2022-02-03 03:50:00|120673.2|120573.2|120698.9|120598.9|120699|120599|120667.6|120567.6|126
1643860500000|2022-02-03 03:55:00|120699.4|120599.4|120691.1|120591.1|120709.6|120609.6|120688.1|120588.1|66
1643860800000|2022-02-03 04:00:00|120695.5|120595.5|120719.5|120619.5|120720.5|120620.5|120685.5|120585.5|68
1643861100000|2022-02-03 04:05:00|120720.5|120620.5|120706.1|120606.1|120730|120630|120697|120597|93
1643861400000|2022-02-03 04:10:00|120706|120606|120697.5|120597.5|120717.1|120617.1|120686.1|120586.1|139
1643861700000|2022-02-03 04:15:00|120697|120597|120738.5|120638.5|120744.1|120644.1|120696.5|120596.5|157
1643862000000|2022-02-03 04:20:00|120739.5|120639.5|120741|120641|120750.3|120650.3|120727.1|120627.1|110
1643862300000|2022-02-03 04:25:00|120737.5|120637.5|120735.1|120635.1|120743.5|120643.5|120734.6|120634.6|69
1643862600000|2022-02-03 04:30:00|120735.5|120635.5|120726.5|120626.5|120737.5|120637.5|120721|120621|147
1643862900000|2022-02-03 04:35:00|120727.5|120627.5|120746.5|120646.5|120749.5|120649.5|120711.5|120611.5|85
1643863200000|2022-02-03 04:40:00|120746.1|120646.1|120756.4|120656.4|120760.6|120660.6|120732.1|120632.1|106
1643863500000|2022-02-03 04:45:00|120756.1|120656.1|120736.1|120636.1|120757.1|120657.1|120727.5|120627.5|124
1643863800000|2022-02-03 04:50:00|120734.2|120634.2|120747.5|120647.5|120747.6|120647.6|120720.4|120620.4|118
1643864100000|2022-02-03 04:55:00|120747|120647|120755.4|120655.4|120777.5|120677.5|120744|120644|179
1643864400000|2022-02-03 05:00:00|120755.9|120655.9|120749.9|120649.9|120766.5|120666.5|120746.5|120646.5|99
1643864700000|2022-02-03 05:05:00|120750|120650|120759.5|120659.5|120762.4|120662.4|120749.4|120649.4|88
1643865000000|2022-02-03 05:10:00|120758|120658|120751|120651|120758|120658|120745.5|120645.5|100
1643865300000|2022-02-03 05:15:00|120752|120652|120761.1|120661.1|120770.5|120670.5|120742.7|120642.7|154
1643865600000|2022-02-03 05:20:00|120761.6|120661.6|120740.2|120640.2|120767|120667|120735|120635|165
1643865900000|2022-02-03 05:25:00|120740.7|120640.7|120766|120666|120766|120666|120740.6|120640.6|132
1643866200000|2022-02-03 05:30:00|120765.6|120665.6|120713.5|120613.5|120766|120666|120708.7|120608.7|107
1643866500000|2022-02-03 05:35:00|120713.1|120613.1|120705.5|120605.5|120713.1|120613.1|120696|120596|126
1643866800000|2022-02-03 05:40:00|120707.4|120607.4|120708.7|120608.7|120715.5|120615.5|120686.2|120586.2|129
1643867100000|2022-02-03 05:45:00|120709|120609|120712.1|120612.1|120712.1|120612.1|120708.5|120608.5|29
1643867400000|2022-02-03 05:50:00|120711|120611|120735|120635|120736.1|120636.1|120711|120611|149
1643867700000|2022-02-03 05:55:00|120735.5|120635.5|120737|120637|120747.5|120647.5|120726|120626|107
1643868000000|2022-02-03 06:00:00|120738|120638|120731.8|120631.8|120741.5|120641.5|120724.5|120624.5|99
1643868300000|2022-02-03 06:05:00|120731.3|120631.3|120755.4|120655.4|120758.4|120658.4|120724.8|120624.8|123
1643868600000|2022-02-03 06:10:00|120756.1|120656.1|120796.1|120696.1|120796.9|120696.9|120756|120656|134
1643868900000|2022-02-03 06:15:00|120795.4|120695.4|120812|120712|120813.5|120713.5|120791.1|120691.1|168
1643869200000|2022-02-03 06:20:00|120811.7|120711.7|120830.3|120730.3|120845.1|120745.1|120800.4|120700.4|172
1643869500000|2022-02-03 06:25:00|120828.7|120728.7|120793.3|120693.3|120828.7|120728.7|120781|120681|134
1643869800000|2022-02-03 06:30:00|120794.9|120694.9|120767.6|120667.6|120794.9|120694.9|120751.7|120651.7|114
1643870100000|2022-02-03 06:35:00|120768.1|120668.1|120795.1|120695.1|120805.1|120705.1|120756|120656|40
1643870400000|2022-02-03 06:40:00|120794.1|120694.1|120760.7|120660.7|120795.1|120695.1|120749.2|120649.2|64
1643870700000|2022-02-03 06:45:00|120761.7|120661.7|120776.2|120676.2|120778.7|120678.7|120756.4|120656.4|33
1643871000000|2022-02-03 06:50:00|120777.2|120677.2|120743.8|120643.8|120777.2|120677.2|120742.3|120642.3|100
1643871300000|2022-02-03 06:55:00|120744.3|120644.3|120767|120667|120772.3|120672.3|120741.8|120641.8|54
1643871600000|2022-02-03 07:00:00|120765.5|120665.5|120725.7|120625.7|120767.9|120667.9|120725.7|120625.7|57
1643871900000|2022-02-03 07:05:00|120719.6|120619.6|120719.4|120619.4|120727.7|120627.7|120711.7|120611.7|20
1643872200000|2022-02-03 07:10:00|120720.6|120620.6|120675.4|120575.4|120735.5|120635.5|120671.3|120571.3|66
1643872500000|2022-02-03 07:15:00|120675.3|120575.3|120722.1|120622.1|120728.8|120628.8|120669.1|120569.1|47
1643872800000|2022-02-03 07:20:00|120722.6|120622.6|120699|120599|120722.6|120622.6|120699|120599|11
1643873100000|2022-02-03 07:25:00|120702.5|120602.5|120701|120601|120723.1|120623.1|120676|120576|57
1643873400000|2022-02-03 07:30:00|120698.4|120598.4|120731.6|120631.6|120745.6|120645.6|120698.4|120598.4|88
1643873700000|2022-02-03 07:35:00|120732.1|120632.1|120688.1|120588.1|120736.3|120636.3|120686|120586|64
1643874000000|2022-02-03 07:40:00|120684.4|120584.4|120680.5|120580.5|120688.1|120588.1|120663.5|120563.5|66
1643874300000|2022-02-03 07:45:00|120681.4|120581.4|120639.4|120539.4|120692.5|120592.5|120639|120539|38
1643874600000|2022-02-03 07:50:00|120636.9|120536.9|120659|120559|120659|120559|120605.1|120505.1|45
1643874900000|2022-02-03 07:55:00|120652.9|120552.9|120661.4|120561.4|120663|120563|120647.1|120547.1|17
1643875200000|2022-02-03 08:00:00|120657.4|120557.4|120605.5|120505.5|120659|120559|120602|120502|54
1643875500000|2022-02-03 08:05:00|120603.7|120503.7|120596.5|120496.5|120649.6|120549.6|120595.5|120495.5|85
1643875800000|2022-02-03 08:10:00|120596.9|120496.9|120582.1|120482.1|120597|120497|120486.9|120352.4|108
1643876100000|2022-02-03 08:15:00|120582.6|120482.6|120577.7|120477.7|120593|120493|120570|120470|63
1643876400000|2022-02-03 08:20:00|120575.9|120475.9|120530|120430|120577.7|120477.7|120517|120417|68
1643876700000|2022-02-03 08:25:00|120526|120426|120550.3|120450.3|120558.1|120458.1|120525|120425|33
1643877000000|2022-02-03 08:30:00|120548.6|120448.6|120544|120444|120551.1|120451.1|120518.4|120418.4|50
1643877300000|2022-02-03 08:35:00|120543.5|120443.5|120537|120437|120554|120454|120532.1|120432.1|16
1643877600000|2022-02-03 08:40:00|120532.5|120432.5|120533.1|120433.1|120541|120441|120531|120431|10
1643877900000|2022-02-03 08:45:00|120534.5|120434.5|120540.5|120440.5|120541|120441|120505|120405|60
1643878200000|2022-02-03 08:50:00|120539.8|120439.8|120549|120449|120555.5|120455.5|120538.5|120438.5|47
1643878500000|2022-02-03 08:55:00|120548.5|120448.5|120547.5|120447.5|120553.5|120453.5|120538.5|120438.5|39
1643878800000|2022-02-03 09:00:00|120548|120448|120551.7|120451.7|120564|120464|120534.5|120434.5|33
1643879100000|2022-02-03 09:05:00|120552.5|120452.5|120559.9|120459.9|120583|120483|120552.3|120452.3|62
1643879400000|2022-02-03 09:10:00|120560.4|120460.4|120585.3|120485.3|120592|120492|120560.4|120460.4|46
1643879700000|2022-02-03 09:15:00|120587.9|120487.9|120604.8|120504.8|120615|120515|120587.9|120487.9|24
1643880000000|2022-02-03 09:20:00|120600.3|120500.3|120589.6|120489.6|120600.3|120500.3|120589.6|120489.6|9
1643880300000|2022-02-03 09:25:00|120606.5|120506.5|120609.3|120509.3|120616.5|120516.5|120606.5|120506.5|7
1643880600000|2022-02-03 09:30:00|120606.2|120506.2|120583.5|120483.5|120606.5|120506.5|120583.5|120483.5|19
1643880900000|2022-02-03 09:35:00|120584.2|120484.2|120602.6|120502.6|120607.3|120507.3|120574|120474|28
1643881200000|2022-02-03 09:40:00|120600|120500|120602.9|120502.9|120603.4|120503.4|120600|120500|17
1643881500000|2022-02-03 09:45:00|120602.3|120502.3|120602.3|120502.3|120602.3|120502.3|120602.3|120502.3|1
1643881800000|2022-02-03 09:50:00|120603|120503|120603.6|120503.6|120604.3|120504.3|120603|120503|7
1643882100000|2022-02-03 09:55:00|120603.5|120503.5|120619|120519|120694|120527|120602.3|120484|32
1643882400000|2022-02-03 10:00:00|120619.5|120519.5|120626.4|120526.4|120636.8|120536.8|120613|120513|17
1643882700000|2022-02-03 10:05:00|120629.3|120529.3|120633.4|120533.4|120634|120534|120629|120529|8
1643883000000|2022-02-03 10:10:00|120634|120534|120647.2|120547.2|120648|120548|120632.5|120532.5|22
1643883300000|2022-02-03 10:15:00|120657|120557|120657.2|120557.2|120659|120559|120657|120557|7
1643883900000|2022-02-03 10:25:00|120660|120560|120656.2|120556.2|120661.6|120561.6|120656.2|120556.2|7
1643884200000|2022-02-03 10:30:00|120668|120568|120684|120584|120766.6|120622.7|120668|120562.3|85
1643884500000|2022-02-03 10:35:00|120683.5|120583.5|120696|120596|120709.2|120609.2|120683.5|120583.5|34
1643884800000|2022-02-03 10:40:00|120686|120586|120671.8|120571.8|120697.7|120597.7|120659.5|120559.5|54
1643885100000|2022-02-03 10:45:00|120671.3|120571.3|120671|120571|120671.5|120571.5|120670.5|120570.5|12
1643885400000|2022-02-03 10:50:00|120665.5|120565.5|120672.1|120572.1|120672.1|120572.1|120659.5|120559.5|77
1643885700000|2022-02-03 10:55:00|120672.6|120572.6|120661.8|120561.8|120678.6|120578.6|120661.8|120561.8|13
1643886000000|2022-02-03 11:00:00|120661.3|120561.3|120634.7|120534.7|120661.3|120561.3|120620.8|120520.8|29
1643886300000|2022-02-03 11:05:00|120631.7|120531.7|120653.7|120453.7|120653.7|120531.7|120590|120447.6|18
1643886600000|2022-02-03 11:10:00|120653.2|120453.2|120650.8|120450.8|120654.2|120454.2|120648.5|120448.5|23
1643886900000|2022-02-03 11:15:00|120651.3|120451.3|120640.8|120440.8|120690.4|120490.4|120573.2|120430.3|13
1643887500000|2022-02-03 11:25:00|120637.9|120437.9|120633.5|120433.5|120637.9|120437.9|120633.5|120433.5|6
1643887800000|2022-02-03 11:30:00|120635.4|120435.4|120636.3|120436.3|120644|120444|120621|120421|9
1643888100000|2022-02-03 11:35:00|120686|120486|120680|120480|120695.6|120495.6|120663.1|120463.1|40
1643888400000|2022-02-03 11:40:00|120663|120463|120663|120463|120663|120463|120663|120463|1
1643888700000|2022-02-03 11:45:00|120682|120482|120682|120482|120682|120482|120682|120482|1
1643889000000|2022-02-03 11:50:00|120672.6|120472.6|120667.6|120467.6|120672.6|120472.6|120667.6|120467.6|2
1643889300000|2022-02-03 11:55:00|120658.1|120458.1|120636.6|120436.6|120662.6|120462.6|120636.6|120436.6|4
1643889600000|2022-02-03 12:00:00|120633.1|120433.1|120678.6|120478.6|120679.1|120479.1|120633.1|120433.1|12
1643889900000|2022-02-03 12:05:00|120656.6|120456.6|120567.5|120467.5|120682.6|120485|120552|120430.6|57
1643890200000|2022-02-03 12:10:00|120563.5|120463.5|120518|120418|120564.5|120464.5|120509|120409|174
1643890500000|2022-02-03 12:15:00|120517.5|120417.5|120518|120418|120519.3|120419.3|120517.5|120417.5|6
1643890800000|2022-02-03 12:20:00|120522.5|120422.5|120523.5|120423.5|120549|120449|120522|120422|8
1643891100000|2022-02-03 12:25:00|120523.6|120423.6|120530|120430|120550|120450|120520|120420|22
1643891700000|2022-02-03 12:35:00|120525.5|120425.5|120528|120428|120559.5|120459.5|120520.4|120420.4|28
1643892000000|2022-02-03 12:40:00|120530|120430|120501|120401|120530.4|120430.4|120501|120401|31
1643892300000|2022-02-03 12:45:00|120506|120406|120614.1|120414.1|120642|120478.3|120506|120396.4|62
1643892600000|2022-02-03 12:50:00|120608.1|120408.1|120607.1|120407.1|120608.1|120408.1|120600.1|120400.1|3
1643892900000|2022-02-03 12:55:00|120612.1|120412.1|120517.5|120417.5|120632.6|120432.6|120517.5|120394|39
1643893200000|2022-02-03 13:00:00|120508.8|120408.8|120496.7|120396.7|120553.1|120410.1|120493.7|120351.5|34
1643893500000|2022-02-03 13:05:00|120499.2|120399.2|120510.5|120410.5|120510.5|120410.5|120499.2|120399.2|5
1643893800000|2022-02-03 13:10:00|120532.2|120432.2|120523|120423|120532.2|120432.2|120496.5|120396.5|50
1643894100000|2022-02-03 13:15:00|120529.2|120429.2|120618|120418|120621|120429.2|120527.5|120399.5|33
1643894400000|2022-02-03 13:20:00|120623|120423|120607.1|120407.1|120623|120423|120607.1|120407.1|28
1643894700000|2022-02-03 13:25:00|120611|120411|120603.7|120403.7|120615.1|120415.1|120602|120402|10
1643895000000|2022-02-03 13:30:00|120604|120404|120619|120419|120620|120420|120604|120404|22
1643895300000|2022-02-03 13:35:00|120624.1|120424.1|120616.1|120416.1|120643|120471.2|120555|120414.1|106
1643895600000|2022-02-03 13:40:00|120623.1|120423.1|120456.2|120356.2|120623.1|120423.1|120431|120331|93
1643895900000|2022-02-03 13:45:00|120458.7|120358.7|120487.8|120387.8|120487.8|120387.8|120431|120331|86
1643896200000|2022-02-03 13:50:00|120487.5|120387.5|120490.5|120390.5|120511|120411|120483|120383|32
1643896500000|2022-02-03 13:55:00|120492|120392|120552.5|120352.5|120558|120399|120491.5|120339.1|25
1643896800000|2022-02-03 14:00:00|120543.7|120343.7|120540.5|120340.5|120543.7|120343.7|120533.5|120333.5|8
1643897100000|2022-02-03 14:05:00|120535.5|120335.5|120529.5|120329.5|120535.5|120367|120467|120305.5|62
1643897400000|2022-02-03 14:10:00|120524.3|120324.3|120429|120329|120524.3|120336.5|120418|120281.9|86
1643897700000|2022-02-03 14:15:00|120431.5|120331.5|120388.5|120188.5|120431.5|120331.5|120329.5|120187.3|157
1643898000000|2022-02-03 14:20:00|120384.9|120184.9|120369|120169|120390|120225|120325|120165.5|86
1643898300000|2022-02-03 14:25:00|120371.5|120171.5|120364|120164|120375.5|120175.5|120353.5|120153.5|130
1643898600000|2022-02-03 14:30:00|120363.5|120163.5|120332|120232|120371|120242.5|120324|120160.5|59
1643898900000|2022-02-03 14:35:00|120333.5|120233.5|120277.6|120177.6|120334|120234|120248|120148|105
1643899200000|2022-02-03 14:40:00|120277.1|120177.1|120326.5|120126.5|120326.5|120177.1|120245.5|120113.5|84
1643899500000|2022-02-03 14:45:00|120326.7|120126.7|120341.9|120141.9|120356.5|120159.9|120238.6|120088.6|65
1643899800000|2022-02-03 14:50:00|120341.8|120141.8|120340|120140|120357.6|120185.1|120264.4|120097|122
1643900100000|2022-02-03 14:55:00|120340.4|120140.4|120289.5|120189.5|120369.4|120203|120256.2|120105.7|121
1643900400000|2022-02-03 15:00:00|120287|120187|120311|120211|120311|120211|120279|120179|101
1643900700000|2022-02-03 15:05:00|120310.5|120210.5|120348|120148|120361.7|120220.8|120297|120141|62
1643901000000|2022-02-03 15:10:00|120347|120147|120339.5|120139.5|120370.5|120231.9|120277|120120.9|100
1643901300000|2022-02-03 15:15:00|120323.6|120123.6|120240.5|120140.5|120323.6|120158|120239|120090.5|57
1643901600000|2022-02-03 15:20:00|120240|120140|120262|120162|120265|120165|120239|120139|53
1643901900000|2022-02-03 15:25:00|120266|120166|120339.7|120139.7|120339.7|120166.5|120266|120117|55
1643902200000|2022-02-03 15:30:00|120342.8|120142.8|120323|120123|120366.5|120166.5|120310|120110|74
1643902800000|2022-02-03 15:40:00|120322.5|120122.5|120322.5|120122.5|120322.5|120122.5|120322.5|120122.5|1
1643903100000|2022-02-03 15:45:00|120289.2|120189.2|120270.1|120170.1|120289.2|120189.2|120270.1|120170.1|7
1643903400000|2022-02-03 15:50:00|120270.6|120170.6|120322|120122|120330|120181.1|120270.6|120118.6|52
1643903700000|2022-02-03 15:55:00|120320.5|120120.5|120316.5|120116.5|120320.5|120120.5|120316|120116|37
1643904000000|2022-02-03 16:00:00|120316|120116|120321.3|120121.3|120321.6|120146.7|120240.4|120095.1|42
1643904300000|2022-02-03 16:05:00|120321.8|120121.8|120315|120115|120321.8|120121.8|120315|120115|6
1643904600000|2022-02-03 16:10:00|120325|120125|120275|120175|120325.1|120175|120275|120125|4
1643904900000|2022-02-03 16:15:00|120273|120173|120278|120078|120301.5|120173|120251|120078|22
1643905200000|2022-02-03 16:20:00|120277.5|120077.5|120271.5|120071.5|120277.5|120077.5|120268.5|120068.5|14
1643905500000|2022-02-03 16:25:00|120195|120095|120133.7|120033.7|120258.5|120095|120118.2|119980.5|49
1643905800000|2022-02-03 16:30:00|120129.2|120029.2|120054.4|119854.4|120135.5|120035.5|120031.7|119840.7|55
1643906100000|2022-02-03 16:35:00|120053.2|119853.2|120157.5|119957.5|120157.5|119957.5|120053.2|119853.2|14
1643906400000|2022-02-03 16:40:00|120136.7|119936.7|120128.7|119928.7|120136.7|119936.7|120128.7|119928.7|2
1643906700000|2022-02-03 16:45:00|120143.8|119943.8|120129.5|119929.5|120176.5|119976.5|120063.5|119926|17
1643907000000|2022-02-03 16:50:00|120132.5|119932.5|120135|120035|120185|120035|120132.1|119932.1|41
1643907300000|2022-02-03 16:55:00|120134.5|120034.5|120201.5|120001.5|120203.2|120045|120134.5|119988.6|17
1643907600000|2022-02-03 17:00:00|120206.5|120006.5|120240.5|120040.5|120240.5|120040.5|120206.5|120006.5|5
1643907900000|2022-02-03 17:05:00|120236.3|120036.3|120240.5|120040.5|120240.5|120040.5|120236.3|120036.3|2
1643908200000|2022-02-03 17:10:00|120241.5|120041.5|120245.5|120045.5|120251.2|120051.2|120241.5|120041.5|18
1643908500000|2022-02-03 17:15:00|120245.3|120045.3|120255.7|120055.7|120268.5|120068.5|120245.3|120045.3|8
1643908800000|2022-02-03 17:20:00|120254.7|120054.7|120248.7|120048.7|120254.7|120054.7|120241.9|120041.9|4
1643909400000|2022-02-03 17:30:00|120245.4|120045.4|120232.4|120032.4|120248.5|120048.5|120229.4|120029.4|11
1643909700000|2022-02-03 17:35:00|120231.9|120031.9|120204.5|120004.5|120235.4|120035.4|120202.5|120002.5|31
1643910000000|2022-02-03 17:40:00|120205.1|120005.1|120227.6|120027.6|120227.6|120100.1|120190.1|120005.1|34
1643910300000|2022-02-03 17:45:00|120207.4|120007.4|120204.4|120004.4|120221.6|120021.6|120204.4|120004.4|4
1643910600000|2022-02-03 17:50:00|120219.6|120019.6|120219.6|120019.6|120219.6|120019.6|120219.6|120019.6|1
1643910900000|2022-02-03 17:55:00|120203.9|120003.9|120214.6|120014.6|120214.6|120014.6|120203.9|120003.9|2
1643911200000|2022-02-03 18:00:00|120228.5|120028.5|120246.6|120046.6|120246.6|120046.6|120228.5|120028.5|5
1643911500000|2022-02-03 18:05:00|120248.5|120048.5|120246.6|120046.6|120260.7|120060.7|120237.4|120037.4|7
1643911800000|2022-02-03 18:10:00|120235.5|120035.5|120225.4|120025.4|120240.7|120040.7|120225.4|120025.4|12
1643912100000|2022-02-03 18:15:00|120230.4|120030.4|120247.5|120047.5|120247.5|120047.5|120230.4|120030.4|21
1643912400000|2022-02-03 18:20:00|120241.9|120041.9|120315.7|120115.7|120350.5|120150.5|120240.5|120040.5|32
1643912700000|2022-02-03 18:25:00|120317.9|120117.9|120312.5|120112.5|120317.9|120117.9|120302.2|120102.2|23
1643913000000|2022-02-03 18:30:00|120313|120113|120252.6|120052.6|120314|120123|120216.9|120042|49
1643913300000|2022-02-03 18:35:00|120253.6|120053.6|120250|120050|120253.6|120053.6|120245.7|120045.7|10
1643913600000|2022-02-03 18:40:00|120248|120048|120226|120026|120248|120048|120224.7|120024.7|35
1643913900000|2022-02-03 18:45:00|120225.7|120025.7|120231.6|120031.6|120232.1|120032.1|120223.7|120023.7|10
1643914200000|2022-02-03 18:50:00|120234.6|120034.6|120235.1|120035.1|120235.1|120035.1|120234.6|120034.6|2
1643914500000|2022-02-03 18:55:00|120235.6|120035.6|120233.2|120033.2|120237.6|120037.6|120231.2|120031.2|15
1643914800000|2022-02-03 19:00:00|120234.2|120034.2|120133.3|120033.3|120234.2|120047.3|120133.3|120030|8
1643915100000|2022-02-03 19:05:00|120133.5|120033.5|120185|119985|120189.7|120056.7|120133.5|119985|79
1643915400000|2022-02-03 19:10:00|120184.5|119984.5|120183.5|119983.5|120185.2|119985.2|120181.5|119981.5|22
1643915700000|2022-02-03 19:15:00|120184|119984|120183.5|119983.5|120184|119984|120183.5|119983.5|4
1643916000000|2022-02-03 19:20:00|120185.5|119985.5|120189.3|119989.3|120189.3|119989.3|120185.5|119985.5|8
1643916300000|2022-02-03 19:25:00|120190.3|119990.3|120245|120045|120251.3|120051.3|120189.3|119989.3|26
1643916600000|2022-02-03 19:30:00|120244.5|120044.5|120257.8|120057.8|120258.5|120094.5|120194.5|120039.8|40
1643916900000|2022-02-03 19:35:00|120258.8|120058.8|120255.5|120055.5|120258.8|120058.8|120255|120055|8
1643917200000|2022-02-03 19:40:00|120251.2|120051.2|120290.3|120090.3|120304.6|120176|120227.5|120049.9|71
1643917500000|2022-02-03 19:45:00|120289.8|120089.8|120301.5|120101.5|120301.5|120101.5|120289.8|120089.8|6
1643917800000|2022-02-03 19:50:00|120302.6|120102.6|120302.6|120102.6|120302.6|120102.6|120302.6|120102.6|1
1643918100000|2022-02-03 19:55:00|120308.6|120108.6|120308.6|120108.6|120308.6|120108.6|120308.6|120108.6|1
1643932800000|2022-02-04 00:00:00|120280|119920|120242|120042|120432.5|120144.4|120216.5|119920|268
1643933100000|2022-02-04 00:05:00|120242.9|120042.9|120152.2|120052.2|120263.5|120127|120117.9|120017.9|424
1643933400000|2022-02-04 00:10:00|120151.9|120051.9|120163.6|120063.6|120173.6|120073.6|120127|120027|337
1643933700000|2022-02-04 00:15:00|120159.1|120059.1|120153.5|120053.5|120179|120079|120146.4|120046.4|210
1643934000000|2022-02-04 00:20:00|120153.4|120053.4|120116.4|120016.4|120161|120061|120072.5|119972.5|240
1643934300000|2022-02-04 00:25:00|120116.5|120016.5|120148|120048|120160.5|120060.5|120116|120016|248
1643934600000|2022-02-04 00:30:00|120150|120050|120157.1|120057.1|120177.5|120077.5|120136|120036|279
1643934900000|2022-02-04 00:35:00|120158.1|120058.1|120165.8|120065.8|120189.1|120089.1|120151.4|120051.4|244
1643935200000|2022-02-04 00:40:00|120166.1|120066.1|120134.5|120034.5|120177.4|120077.4|120128.5|120028.5|166
1643935500000|2022-02-04 00:45:00|120134.7|120034.7|120144.6|120044.6|120154|120054|120126|120026|243
1643935800000|2022-02-04 00:50:00|120144.5|120044.5|120176|120076|120177.6|120077.6|120132|120032|205
1643936100000|2022-02-04 00:55:00|120175.5|120075.5|120157.5|120057.5|120196.1|120096.1|120147.7|120047.7|273
1643936400000|2022-02-04 01:00:00|120159.5|120059.5|120167.9|120067.9|120184.4|120084.4|120153.7|120053.7|254
1643936700000|2022-02-04 01:05:00|120167.7|120067.7|120138.6|120038.6|120172.4|120072.4|120131.4|120031.4|175
1643937000000|2022-02-04 01:10:00|120139.1|120039.1|120175|120075|120175|120075|120133.7|120033.7|139
1643937300000|2022-02-04 01:15:00|120170|120070|120172.4|120072.4|120172.4|120072.4|120142.5|120042.5|201
1643937600000|2022-02-04 01:20:00|120170.6|120070.6|120225.1|120125.1|120227.7|120127.7|120170.6|120070.6|126
1643937900000|2022-02-04 01:25:00|120225.6|120125.6|120208.1|120108.1|120230.1|120130.1|120190.4|120090.4|163
1643938200000|2022-02-04 01:30:00|120209|120109|120203.5|120103.5|120209.4|120109.4|120171.1|120071.1|165
1643938500000|2022-02-04 01:35:00|120204.1|120104.1|120278.1|120178.1|120290.1|120190.1|120199.5|120099.5|294
1643938800000|2022-02-04 01:40:00|120278.9|120178.9|120281|120181|120301|120201|120235.1|120135.1|308
1643939100000|2022-02-04 01:45:00|120280.5|120180.5|120294.5|120194.5|120309.5|120209.5|120270.5|120170.5|271
1643939400000|2022-02-04 01:50:00|120295.1|120195.1|120279.6|120179.6|120305.1|120205.1|120277.1|120177.1|161
1643939700000|2022-02-04 01:55:00|120279.1|120179.1|120328|120228|120330|120230|120263.1|120163.1|205
1643940000000|2022-02-04 02:00:00|120325.1|120225.1|120285.9|120185.9|120328.5|120228.5|120282.1|120182.1|154
1643940300000|2022-02-04 02:05:00|120281.7|120181.7|120237|120137|120288.5|120188.5|120237|120137|165
1643940600000|2022-02-04 02:10:00|120236.6|120136.6|120218|120118|120239.1|120139.1|120206.5|120106.5|115
1643940900000|2022-02-04 02:15:00|120218.5|120118.5|120198|120098|120221.5|120121.5|120190.1|120090.1|110
1643941200000|2022-02-04 02:20:00|120197.9|120097.9|120202.7|120102.7|120202.7|120102.7|120174.1|120074.1|154
1643941500000|2022-02-04 02:25:00|120203.3|120103.3|120213.7|120113.7|120217.6|120117.6|120197.1|120097.1|119
1643941800000|2022-02-04 02:30:00|120213.2|120113.2|120167.1|120067.1|120213.7|120113.7|120163.5|120063.5|155
1643942100000|2022-02-04 02:35:00|120167.9|120067.9|120186|120086|120190.1|120090.1|120161.1|120061.1|106
1643942400000|2022-02-04 02:40:00|120186.5|120086.5|120177.5|120077.5|120203.1|120103.1|120166.1|120066.1|133
1643942700000|2022-02-04 02:45:00|120175.1|120075.1|120162.2|120062.2|120180.5|120080.5|120151.3|120051.3|93
1643943000000|2022-02-04 02:50:00|120162.8|120062.8|120164.8|120064.8|120165.2|120065.2|120144.2|120044.2|140
1643943300000|2022-02-04 02:55:00|120167.3|120067.3|120112.8|120012.8|120168.3|120068.3|120112.2|120012.2|170
1643943600000|2022-02-04 03:00:00|120114.8|120014.8|120106.3|120006.3|120127.7|120027.7|120106.2|120006.2|164
1643943900000|2022-02-04 03:05:00|120106.5|120006.5|120124.5|120024.5|120138.1|120038.1|120104.5|120004.5|156
1643944200000|2022-02-04 03:10:00|120124.1|120024.1|120134.5|120034.5|120148.5|120048.5|120116.5|120016.5|108
1643944500000|2022-02-04 03:15:00|120135.5|120035.5|120133.6|120033.6|120140.7|120040.7|120123.1|120023.1|156
1643944800000|2022-02-04 03:20:00|120133.4|120033.4|120112.5|120012.5|120135.4|120035.4|120110.4|120010.4|111
1643945100000|2022-02-04 03:25:00|120112.1|120012.1|120099.5|119999.5|120112.1|120012.1|120091.5|119991.5|88
1643945400000|2022-02-04 03:30:00|120097.1|119997.1|120119.1|120019.1|120130.4|120030.4|120094.1|119994.1|101
1643945700000|2022-02-04 03:35:00|120117.4|120017.4|120113.6|120013.6|120131.5|120031.5|120113.6|120013.6|69
1643946000000|2022-02-04 03:40:00|120113.5|120013.5|120100.1|120000.1|120116.5|120016.5|120083.5|119983.5|66
1643946300000|2022-02-04 03:45:00|120098.5|119998.5|120104.1|120004.1|120110.1|120010.1|120094.5|119994.5|65
1643946600000|2022-02-04 03:50:00|120103.1|120003.1|120113.1|120013.1|120114.1|120014.1|120103.1|120003.1|45
1643946900000|2022-02-04 03:55:00|120113|120013|120133.6|120033.6|120137.9|120037.9|120113|120013|89
1643947200000|2022-02-04 04:00:00|120134.1|120034.1|120099.7|119999.7|120134.1|120034.1|120095.5|119995.5|113
1643947500000|2022-02-04 04:05:00|120100.1|120000.1|120118.6|120018.6|120122.1|120022.1|120098|119998|71
1643947800000|2022-02-04 04:10:00|120118.4|120018.4|120113.5|120013.5|120120.1|120020.1|120111.5|120011.5|39
1643948100000|2022-02-04 04:15:00|120112.1|120012.1|120113.5|120013.5|120125.1|120025.1|120112.1|120012.1|72
1643948400000|2022-02-04 04:20:00|120120.1|120020.1|120075.7|119975.7|120121.1|120021.1|120072.7|119972.7|91
1643948700000|2022-02-04 04:25:00|120075.3|119975.3|120043.2|119943.2|120075.8|119975.8|120039.7|119939.7|127
1643949000000|2022-02-04 04:30:00|120043.7|119943.7|120045.7|119945.7|120058|119958|120035.7|119935.7|79
1643949300000|2022-02-04 04:35:00|120046.3|119946.3|120057|119957|120061.7|119961.7|120045.7|119945.7|85
1643949600000|2022-02-04 04:40:00|120061.6|119961.6|120044.8|119944.8|120061.6|119961.6|120044.8|119944.8|62
1643949900000|2022-02-04 04:45:00|120044.3|119944.3|120056.4|119956.4|120056.9|119956.9|120023.3|119923.3|183
1643950200000|2022-02-04 04:50:00|120056.9|119956.9|120057.2|119957.2|120077.5|119977.5|120055.7|119955.7|125
1643950500000|2022-02-04 04:55:00|120056.7|119956.7|120040.6|119940.6|120066.7|119966.7|120040.6|119940.6|93
1643950800000|2022-02-04 05:00:00|120044.1|119944.1|120023.1|119923.1|120044.1|119944.1|120002.2|119902.2|159
1643951100000|2022-02-04 05:05:00|120022.6|119922.6|119954.6|119854.6|120022.6|119922.6|119940.9|119840.9|234
1643951400000|2022-02-04 05:10:00|119955.4|119855.4|119948.5|119848.5|119973.3|119873.3|119940|119840|175
1643951700000|2022-02-04 05:15:00|119949|119849|119933|119833|119951.5|119851.5|119917.1|119817.1|223
1643952000000|2022-02-04 05:20:00|119930|119830|119930.3|119830.3|119933.5|119833.5|119915.8|119815.8|126
1643952300000|2022-02-04 05:25:00|119928.7|119828.7|119931.5|119831.5|119953.1|119853.1|119922.1|119822.1|91
1643952600000|2022-02-04 05:30:00|119931.9|119831.9|119921|119821|119940.4|119840.4|119917.2|119817.2|153
1643952900000|2022-02-04 05:35:00|119921.3|119821.3|119940.7|119840.7|119954.3|119854.3|119920.5|119820.5|151
1643953200000|2022-02-04 05:40:00|119934.9|119834.9|119916|119816|119939.9|119839.9|119906|119806|77
1643953500000|2022-02-04 05:45:00|119917|119817|119906|119806|119918.5|119818.5|119897.4|119797.4|167
1643953800000|2022-02-04 05:50:00|119906.5|119806.5|119919|119819|119920.5|119820.5|119899.3|119799.3|120
1643954100000|2022-02-04 05:55:00|119919.5|119819.5|119939.2|119839.2|119939.4|119839.4|119913.9|119813.9|106
1643954400000|2022-02-04 06:00:00|119939.5|119839.5|119954.4|119854.4|119968.9|119868.9|119939.5|119839.5|128
1643954700000|2022-02-04 06:05:00|119959.2|119859.2|119912.8|119812.8|119959.5|119859.5|119900|119800|175
1643955000000|2022-02-04 06:10:00|119914.5|119814.5|119916|119816|119932|119832|119904.5|119804.5|161
1643955300000|2022-02-04 06:15:00|119915.5|119815.5|119908.7|119808.7|119916.7|119816.7|119899.9|119799.9|75
1643955600000|2022-02-04 06:20:00|119908.5|119808.5|119885|119785|119913.5|119813.5|119881.5|119781.5|125
1643955900000|2022-02-04 06:25:00|119884.9|119784.9|119860.9|119760.9|119889.9|119789.9|119838|119738|202
1643956200000|2022-02-04 06:30:00|119859.2|119759.2|119916.2|119816.2|119937.5|119837.5|119854.7|119754.7|134
1643956500000|2022-02-04 06:35:00|119916|119816|119944|119844|119947.3|119847.3|119916|119816|30
1643956800000|2022-02-04 06:40:00|119942.5|119842.5|119938.2|119838.2|119942.5|119842.5|119926.9|119826.9|28
1643957100000|2022-02-04 06:45:00|119938.1|119838.1|119949.6|119849.6|119949.6|119849.6|119934.2|119834.2|23
1643957400000|2022-02-04 06:50:00|119948.5|119848.5|119946|119846|119954.7|119854.7|119928.1|119828.1|23
1643957700000|2022-02-04 06:55:00|119941.9|119841.9|119940.5|119840.5|119953.7|119853.7|119928|119828|42
1643958000000|2022-02-04 07:00:00|119941|119841|119944|119844|119954.3|119854.3|119941|119841|15
1643958300000|2022-02-04 07:05:00|119945|119845|119938.4|119838.4|119966.5|119866.5|119938.4|119838.4|32
1643958600000|2022-02-04 07:10:00|119938.6|119838.6|119889.9|119789.9|119938.6|119838.6|119889.9|119729.7|38
1643958900000|2022-02-04 07:15:00|119884.9|119784.9|119887.9|119787.9|119897.9|119797.9|119875.5|119775.5|44
1643959200000|2022-02-04 07:20:00|119887.4|119787.4|119870|119770|119889.4|119789.4|119846.2|119746.2|67
1643959500000|2022-02-04 07:25:00|119872.9|119772.9|119874.5|119774.5|119882.5|119782.5|119872.4|119772.4|23
1643959800000|2022-02-04 07:30:00|119868.2|119768.2|119863|119763|119874.5|119774.5|119851.1|119751.1|28
1643960100000|2022-02-04 07:35:00|119869.1|119769.1|119885|119785|119964.9|119803.3|119857.5|119751|74
1643960400000|2022-02-04 07:40:00|119889|119789|119885.4|119785.4|119904.5|119804.5|119865.9|119765.9|73
1643960700000|2022-02-04 07:45:00|119879.7|119779.7|119915.9|119815.9|119918.5|119818.5|119875.4|119775.4|49
1643961000000|2022-02-04 07:50:00|119916.5|119816.5|119923|119823|119945.5|119845.5|119916.5|119816.5|102
1643961300000|2022-02-04 07:55:00|119925.6|119825.6|119890|119790|119925.6|119825.6|119877.5|119777.5|46
1643961600000|2022-02-04 08:00:00|119889.4|119789.4|119905|119805|119916.6|119816.6|119889.4|119789.4|101
1643961900000|2022-02-04 08:05:00|119902|119802|119927.1|119827.1|119929.5|119829.5|119897.4|119797.4|72
1643962200000|2022-02-04 08:10:00|119927.6|119827.6|119914.7|119814.7|119939.8|119839.8|119896|119796|66
1643962500000|2022-02-04 08:15:00|119909.5|119809.5|119899.5|119799.5|119909.5|119809.5|119879.9|119779.9|16
1643962800000|2022-02-04 08:20:00|119900.5|119800.5|119929.5|119829.5|119932.6|119832.6|119900.5|119800.5|17
1643963100000|2022-02-04 08:25:00|119930.5|119830.5|119970.5|119870.5|119970.5|119870.5|119925.5|119825.5|40
1643963400000|2022-02-04 08:30:00|119976.8|119876.8|119992.5|119892.5|119993.5|119893.5|119939.7|119839.7|81
1643963700000|2022-02-04 08:35:00|119993|119893|119983.5|119883.5|119993.7|119893.7|119977.5|119877.5|35
1643964000000|2022-02-04 08:40:00|119985.5|119885.5|119986.5|119886.5|120001|119901|119985|119885|25
1643964300000|2022-02-04 08:45:00|119986.9|119886.9|119985.6|119885.6|119987.1|119887.1|119984.1|119884.1|19
1643964600000|2022-02-04 08:50:00|119985.1|119885.1|119999.8|119899.8|120000.3|119900.3|119984.4|119884.4|18
1643964900000|2022-02-04 08:55:00|119999.7|119899.7|120031.5|119931.5|120038|119938|119991|119891|62
1643965200000|2022-02-04 09:00:00|120030.5|119930.5|120075|119975|120174.7|119984.7|120030.5|119930.5|63
1643965500000|2022-02-04 09:05:00|120074.5|119974.5|120055.1|119955.1|120080.4|119980.4|120054.6|119954.6|50
1643965800000|2022-02-04 09:10:00|120054.6|119954.6|120053|119953|120057.1|119957.1|120025.3|119925.3|43
1643966100000|2022-02-04 09:15:00|120050.4|119950.4|120060.5|119960.5|120066.4|119966.4|120049|119949|28
1643966400000|2022-02-04 09:20:00|120058.5|119958.5|120065|119965|120070|119970|120058.5|119958.5|21
1643966700000|2022-02-04 09:25:00|120064.5|119964.5|120064.5|119964.5|120064.5|119964.5|120061|119961|17
1643967000000|2022-02-04 09:30:00|120065.5|119965.5|120038.8|119938.8|120065.5|119965.5|120038.8|119938.8|44
1643967300000|2022-02-04 09:35:00|120037.4|119937.4|120036.6|119936.6|120041.5|119941.5|120021.6|119921.6|78
1643967600000|2022-02-04 09:40:00|120036.1|119936.1|120038.5|119938.5|120041.5|119941.5|120036.1|119936.1|23
1643967900000|2022-02-04 09:45:00|120039|119939|120083|119983|120083|119983|120033.5|119933.5|48
1643968200000|2022-02-04 09:50:00|120081|119981|120045|119945|120083.5|119983.5|120041.3|119941.3|99
1643968500000|2022-02-04 09:55:00|120044.5|119944.5|120028|119928|120044.5|119944.5|120028|119928|30
1643968800000|2022-02-04 10:00:00|120028.5|119928.5|120038.5|119938.5|120038.5|119938.5|120028.5|119928.5|20
1643969100000|2022-02-04 10:05:00|120041|119941|120038|119938|120042|119942|120038|119938|5
1643969400000|2022-02-04 10:10:00|120038.2|119938.2|120036.7|119936.7|120042|119942|120036.7|119936.7|7
1643969700000|2022-02-04 10:15:00|120037.2|119937.2|120042.5|119942.5|120043|119943|120037.2|119937.2|18
1643970000000|2022-02-04 10:20:00|120041.5|119941.5|120040.5|119940.5|120041.5|119941.5|120040|119940|10
1643970300000|2022-02-04 10:25:00|120040|119940|120038|119938|120043.7|119943.7|120038|119938|13
1643970600000|2022-02-04 10:30:00|120039|119939|120045|119945|120045|119945|120039|119939|10
1643970900000|2022-02-04 10:35:00|120044.5|119944.5|120044|119944|120044.5|119944.5|120044|119944|2
1643971200000|2022-02-04 10:40:00|120043.5|119943.5|120063.5|119963.5|120063.5|119963.5|120034.5|119934.5|35
1643971500000|2022-02-04 10:45:00|120062.5|119962.5|120089|119989|120089.5|119989.5|120062.5|119962.5|19
1643971800000|2022-02-04 10:50:00|120088.5|119988.5|120090.5|119990.5|120091.5|119991.5|120088.5|119988.5|7
1643972100000|2022-02-04 10:55:00|120091|119991|120091.5|119991.5|120091.5|119991.5|120089|119989|15
1643972400000|2022-02-04 11:00:00|120090.5|119990.5|120092|119992|120092.5|119992.5|120090.5|119990.5|9
1643972700000|2022-02-04 11:05:00|120091.5|119991.5|120092|119992|120094|119994|120085.5|119985.5|33
1643973000000|2022-02-04 11:10:00|120091.5|119991.5|120091.5|119991.5|120092|119992|120091|119991|5
1643973300000|2022-02-04 11:15:00|120093.5|119993.5|120115|120015|120123.6|120023.6|120093.5|119993.5|20
1643973600000|2022-02-04 11:20:00|120114|120014|120125|120025|120125|120025|120114|120014|5
1643973900000|2022-02-04 11:25:00|120128.2|120028.2|120115|120015|120128.2|120028.2|120115|120015|13
1643974200000|2022-02-04 11:30:00|120116.8|120016.8|120115|120015|120118.7|120018.7|120112|120012|9
1643974500000|2022-02-04 11:35:00|120114.8|120014.8|120113.5|120013.5|120115|120015|120112|120012|8
1643974800000|2022-02-04 11:40:00|120114.5|120014.5|120115|120015|120115|120015|120114.3|120014.3|8
1643975100000|2022-02-04 11:45:00|120118.5|120018.5|120105.3|120005.3|120146|120025|120075.8|119939.6|98
1643975400000|2022-02-04 11:50:00|120104.8|120004.8|120132.2|120032.2|120146.2|120046.2|120104.8|120004.8|33
1643975700000|2022-02-04 11:55:00|120132.7|120032.7|120136.1|119936.1|120139.1|120032.7|120087.5|119936.1|13
1643976000000|2022-02-04 12:00:00|120139|119939|120113.6|120013.6|120165.1|120013.6|120113.1|119931|30
1643976300000|2022-02-04 12:05:00|120114.1|120014.1|120115.3|120015.3|120115.3|120015.3|120113.8|120013.8|6
1643976600000|2022-02-04 12:10:00|120112|120012|120037.3|119937.3|120112|120012|120037|119937|38
1643976900000|2022-02-04 12:15:00|120045.3|119945.3|120051.1|119951.1|120051.3|119951.3|120045.3|119945.3|9
1643977200000|2022-02-04 12:20:00|120053.6|119953.6|120038.8|119938.8|120084.8|119984.8|120033.3|119933.3|49
1643977500000|2022-02-04 12:25:00|120030.8|119930.8|120030|119930|120031.3|119931.3|120030|119930|7
1643977800000|2022-02-04 12:30:00|120029.5|119929.5|120041|119941|120041.3|119941.3|120029.5|119929.5|12
1643978100000|2022-02-04 12:35:00|120040.5|119940.5|120030.8|119930.8|120040.5|119940.5|120030|119930|14
1643978400000|2022-02-04 12:40:00|120030.7|119930.7|120029.5|119929.5|120030.7|119930.7|120005.4|119905.4|25
1643978700000|2022-02-04 12:45:00|120030|119930|120031|119931|120031|119931|120023.5|119923.5|24
1643979000000|2022-02-04 12:50:00|120030.7|119930.7|119994.7|119894.7|120033|119933|119994|119894|27
1643979300000|2022-02-04 12:55:00|119994|119894|119995|119895|119995|119895|119994|119894|13
1643979600000|2022-02-04 13:00:00|119994.5|119894.5|120015.5|119915.5|120036.5|119936.5|119994.5|119894.5|45
1643979900000|2022-02-04 13:05:00|120015|119915|120017.5|119917.5|120017.8|119917.8|120010.4|119910.4|11
1643980200000|2022-02-04 13:10:00|120017|119917|119999|119899|120018|119918|119999|119899|24
1643980500000|2022-02-04 13:15:00|119999.5|119899.5|119980|119880|119999.5|119899.5|119975|119875|36
1643980800000|2022-02-04 13:20:00|119979.5|119879.5|119980|119880|119986|119886|119979.5|119879.5|11
1643981100000|2022-02-04 13:25:00|119975.5|119875.5|119996|119796|120005.5|119876|119945.5|119780.5|42
1643981400000|2022-02-04 13:30:00|119996.5|119796.5|120237.3|120037.3|120237.3|120037.3|119996.5|119796.5|202
1643981700000|2022-02-04 13:35:00|120222.9|120022.9|120247.9|120047.9|120328.7|120128.7|120205.9|120005.9|135
1643982000000|2022-02-04 13:40:00|120241|120041|120295.1|120095.1|120319.2|120163.2|120241|120041|21
1643982300000|2022-02-04 13:45:00|120297.1|120097.1|120295.1|120095.1|120302|120102|120294.1|120094.1|10
1643982600000|2022-02-04 13:50:00|120195.4|120095.4|120284.6|120084.6|120298.4|120169|120130|120017.9|77
1643982900000|2022-02-04 13:55:00|120283.1|120083.1|120238.2|120138.2|120295.1|120172.4|120236.7|120083.1|31
1643983200000|2022-02-04 14:00:00|120238.3|120138.3|120247.5|120147.5|120321.8|120177|120238.3|120074.5|71
1643983500000|2022-02-04 14:05:00|120247|120147|120241.5|120041.5|120301.5|120163|120195|120041.5|78
1643983800000|2022-02-04 14:10:00|120242|120042|120166|119966|120242|120098.2|120166|119966|102
1643984100000|2022-02-04 14:15:00|120167|119967|120168.9|119968.9|120178.5|119999.2|120099.2|119947.3|60
1643984400000|2022-02-04 14:20:00|120168.4|119968.4|120152.7|119952.7|120184|120016.3|120091.5|119928.3|95
1643984700000|2022-02-04 14:25:00|120149.2|119949.2|120251.5|120051.5|120251.5|120051.5|120148.5|119948.5|34
1643985000000|2022-02-04 14:30:00|120258.5|120058.5|120256.9|120056.9|120284.2|120084.2|120256.9|120056.9|7
1643985300000|2022-02-04 14:35:00|120251.7|120051.7|120180.6|119980.6|120251.7|120051.7|120134.4|119980.1|15
1643985600000|2022-02-04 14:40:00|120181.1|119981.1|120100|120000|120233.5|120033.5|120100|119948|67
1643985900000|2022-02-04 14:45:00|120099.5|119999.5|120143.4|119943.4|120159.8|120000|120087.1|119887.1|88
1643986200000|2022-02-04 14:50:00|120142.9|119942.9|120204|120004|120226.9|120071.5|120142.9|119942.9|64
1643986500000|2022-02-04 14:55:00|120206.8|120006.8|120271.3|120071.3|120274|120074|120136|119999.5|70
1643986800000|2022-02-04 15:00:00|120270.8|120070.8|120267.1|120067.1|120325.7|120146.1|120218.1|120045.7|81
1643987100000|2022-02-04 15:05:00|120266.6|120066.6|120220|120020|120266.6|120086.6|120114.8|119979.9|66
1643987400000|2022-02-04 15:10:00|120223.3|120023.3|120262.3|120062.3|120279|120113.1|120179.3|120002.5|98
1643987700000|2022-02-04 15:15:00|120262.8|120062.8|120251.2|120051.2|120273.8|120092.9|120189.4|120051.2|43
1643988000000|2022-02-04 15:20:00|120250.7|120050.7|120251|120051|120263.2|120098|120197.5|120035.4|30
1643988300000|2022-02-04 15:25:00|120248.2|120048.2|120233.5|120033.5|120248.2|120048.2|120224.5|120024.5|34
1643988600000|2022-02-04 15:30:00|120229.5|120029.5|120238.3|120038.3|120257.3|120057.3|120225.2|120025.2|45
1643988900000|2022-02-04 15:35:00|120238.8|120038.8|120237.8|120037.8|120239.3|120039.3|120216.7|120016.7|39
1643989200000|2022-02-04 15:40:00|120238.3|120038.3|120172.8|120072.8|120243.8|120072.8|120172.8|120023.3|82
1643989500000|2022-02-04 15:45:00|120172.3|120072.3|120226.5|120026.5|120228.7|120085|120171.8|120023.5|53
1643989800000|2022-02-04 15:50:00|120227|120027|120168.7|120068.7|120229.9|120077.8|120148.7|120027|56
1643990100000|2022-02-04 15:55:00|120168.2|120068.2|120164.7|120064.7|120171.5|120071.5|120164.7|120064.7|18
1643990400000|2022-02-04 16:00:00|120164.2|120064.2|120164.7|120064.7|120164.7|120064.7|120164.2|120064.2|2
1643990700000|2022-02-04 16:05:00|120164.2|120064.2|120164.2|120064.2|120164.2|120064.2|120163.7|120063.7|3
1643991000000|2022-02-04 16:10:00|120165.2|120065.2|120159.5|120059.5|120172.3|120072.3|120159|120059|18
1643991300000|2022-02-04 16:15:00|120159|120059|120154|120054|120163.5|120063.5|120153.5|120053.5|36
1643991600000|2022-02-04 16:20:00|120154.5|120054.5|120151|120051|120155.5|120055.5|120151|120051|11
1643991900000|2022-02-04 16:25:00|120152|120052|120161.7|119961.7|120201.5|120052|120101.8|119957.7|82
1643992200000|2022-02-04 16:30:00|120162.2|119962.2|120104.7|120004.7|120167.2|120005.2|120096.2|119953.7|36
1643992500000|2022-02-04 16:35:00|120143.2|119943.2|120160.2|119960.2|120160.2|120016.1|120099.7|119924|69
1643992800000|2022-02-04 16:40:00|120160.7|119960.7|120157|119957|120163.7|119963.7|120156.8|119956.8|21
1643993100000|2022-02-04 16:45:00|120160.5|119960.5|120158|119958|120166.5|119966.5|120157.5|119957.5|17
1643993400000|2022-02-04 16:50:00|120158.5|119958.5|120159|119959|120159|119959|120158.5|119958.5|2
1643993700000|2022-02-04 16:55:00|120155.1|119955.1|120147|119947|120155.1|120005|120095|119946.5|54
1643994000000|2022-02-04 17:00:00|120147.5|119947.5|120104.5|120004.5|120160.7|120005|120104.5|119946.5|34
1643994300000|2022-02-04 17:05:00|120105.5|120005.5|120100|120000|120105.5|120005.5|120099|119999|9
1643994600000|2022-02-04 17:10:00|120100.5|120000.5|120101.5|120001.5|120104.5|120004.5|120098|119998|18
1643994900000|2022-02-04 17:15:00|120102|120002|120098.5|119998.5|120102.9|120002.9|120090.5|119990.5|29
1643995200000|2022-02-04 17:20:00|120098|119998|120101.5|120001.5|120101.5|120001.5|120097.5|119997.5|14
1643995500000|2022-02-04 17:25:00|120100.5|120000.5|120090.5|119990.5|120100.5|120000.5|120089.5|119989.5|29
1643995800000|2022-02-04 17:30:00|120090|119990|120141.5|119941.5|120141.5|119990.5|120089.5|119941.5|13
1643996400000|2022-02-04 17:40:00|120140|119940|120141.5|119941.5|120141.5|119941.5|120138.5|119938.5|4
1643997300000|2022-02-04 17:55:00|120142.5|119942.5|120096.5|119996.5|120152.2|119997|120096|119942.5|16
1643997600000|2022-02-04 18:00:00|120099.5|119999.5|120107|120007|120160.5|120015.7|120099.5|119957.5|30
1643997900000|2022-02-04 18:05:00|120106.5|120006.5|120144.1|119944.1|120145|120006.5|120095|119940.5|53
1643998200000|2022-02-04 18:10:00|120130.5|119930.5|120023.5|119923.5|120134.7|119962|120023.5|119875|78
1643998500000|2022-02-04 18:15:00|120024|119924|120026|119926|120027|119927|120023.5|119923.5|13
1643998800000|2022-02-04 18:20:00|120027|119927|120026|119926|120027|119927|120026|119926|4
1643999100000|2022-02-04 18:25:00|120025.5|119925.5|120020.5|119920.5|120025.5|119925.5|120015.5|119915.5|23
1643999400000|2022-02-04 18:30:00|120020|119920|120009|119909|120020.5|119920.5|120004|119904|37
1643999700000|2022-02-04 18:35:00|120008.5|119908.5|120010.5|119910.5|120010.5|119910.5|120008|119908|7
1644000000000|2022-02-04 18:40:00|120010|119910|120010|119910|120010|119910|120010|119910|1
1644000300000|2022-02-04 18:45:00|120010.5|119910.5|120011.5|119911.5|120014|119914|120010|119910|13
1644000600000|2022-02-04 18:50:00|120011|119911|119985.5|119885.5|120011.5|119911.5|119980.7|119880.7|26
1644000900000|2022-02-04 18:55:00|119985|119885|119957.2|119857.2|119985.2|119885.2|119956.4|119856.4|33
1644001200000|2022-02-04 19:00:00|119956.7|119856.7|119949|119849|119956.7|119856.7|119948|119848|11
1644001500000|2022-02-04 19:05:00|119950|119850|119963.5|119863.5|119965|119865|119950|119850|6
1644001800000|2022-02-04 19:10:00|119962.5|119862.5|119952|119852|119963|119863|119952|119852|8
1644002100000|2022-02-04 19:15:00|119952.5|119852.5|119956|119856|119956.5|119856.5|119952.5|119852.5|13
1644002400000|2022-02-04 19:20:00|119957|119857|119979.5|119879.5|119979.5|119879.5|119957|119857|9
1644002700000|2022-02-04 19:25:00|119980|119880|120043|119843|120043|119903.5|119980|119838.5|49
1644003000000|2022-02-04 19:30:00|120043.5|119843.5|120044|119844|120045.5|119845.5|120043.5|119843.5|6
1644003300000|2022-02-04 19:35:00|120044.5|119844.5|120043|119843|120045|119894|119971|119833.2|34
1644003600000|2022-02-04 19:40:00|120042.5|119842.5|120037|119837|120042.5|119842.5|120036.5|119836.5|14
1644004200000|2022-02-04 19:50:00|120048.7|119848.7|119981|119881|120050.5|119898|119980.5|119848|25
1644004500000|2022-02-04 19:55:00|119980.5|119880.5|119977.5|119877.5|119980.5|119880.5|119967.5|119867.5|38
1644004800000|2022-02-04 20:00:00|119978|119878|119977.5|119877.5|119978.5|119878.5|119973|119873|20
1644005100000|2022-02-04 20:05:00|119969.5|119869.5|119975.5|119875.5|119979|119879|119968|119868|13
1644005400000|2022-02-04 20:10:00|119976|119876|119973|119873|119976|119876|119973|119873|7
1644006300000|2022-02-04 20:25:00|119975|119875|119977.5|119877.5|119977.5|119877.5|119975|119875|8
1644006600000|2022-02-04 20:30:00|119978|119878|119965|119865|120015|119878|119960|119810|58
1644006900000|2022-02-04 20:35:00|119961.5|119861.5|119949|119849|119961.5|119861.5|119936.1|119836.1|13
1644007200000|2022-02-04 20:40:00|119949.5|119849.5|119987.5|119787.5|119988.6|119856.5|119926|119755|62
1644007500000|2022-02-04 20:45:00|119936|119836|119937.5|119837.5|119937.5|119837.5|119936|119836|4
1644007800000|2022-02-04 20:50:00|119952.5|119852.5|120028.3|119828.3|120049|119892|119938.5|119816|78
1644008100000|2022-02-04 20:55:00|120028.8|119828.8|120011.3|119811.3|120028.8|119828.8|120001|119801|23
1644192000000|2022-02-07 00:00:00|120062.5|119862.5|120164|119964|120331|119986|120062.5|119805.9|149
1644192300000|2022-02-07 00:05:00|120163|119963|120115|120015|120169.6|120022.5|120102|119937|227
1644192600000|2022-02-07 00:10:00|120116|120016|120121.5|120021.5|120130|120030|120100|120000|168
1644192900000|2022-02-07 00:15:00|120120.5|120020.5|120091.5|119991.5|120128.1|120028.1|120091.5|119991.5|233
1644193200000|2022-02-07 00:20:00|120097.7|119997.7|120047.1|119947.1|120101|120001|120047.1|119947.1|178
1644193500000|2022-02-07 00:25:00|120046.7|119946.7|120049.7|119949.7|120055.1|119955.1|120016.4|119916.4|166
1644193800000|2022-02-07 00:30:00|120048.5|119948.5|120047|119947|120072.7|119972.7|120032.2|119932.2|189
1644194100000|2022-02-07 00:35:00|120046.5|119946.5|120040|119940|120050.5|119950.5|120007|119907|190
1644194400000|2022-02-07 00:40:00|120040.5|119940.5|120040|119940|120051|119951|120021|119921|180
1644194700000|2022-02-07 00:45:00|120040.5|119940.5|120046.9|119946.9|120064.6|119964.6|120030.5|119930.5|209
1644195000000|2022-02-07 00:50:00|120045.1|119945.1|120033.1|119933.1|120045.1|119945.1|120016.4|119916.4|227
1644195300000|2022-02-07 00:55:00|120033.4|119933.4|120017.2|119917.2|120041.6|119941.6|120004.9|119904.9|199
1644195600000|2022-02-07 01:00:00|120017.7|119917.7|120007.3|119907.3|120027.1|119927.1|119991.1|119891.1|285
1644195900000|2022-02-07 01:05:00|120007.2|119907.2|120019.9|119919.9|120025.7|119925.7|119984.1|119884.1|234
1644196200000|2022-02-07 01:10:00|120023.4|119923.4|119915.5|119815.5|120033.1|119933.1|119915.5|119815.5|172
1644196500000|2022-02-07 01:15:00|119916|119816|119987|119887|119996|119896|119907.5|119807.5|332
1644196800000|2022-02-07 01:20:00|119990|119890|119966|119866|119998|119898|119953.5|119853.5|258
1644197100000|2022-02-07 01:25:00|119965.6|119865.6|119976|119876|119987.5|119887.5|119944.5|119844.5|196
1644197400000|2022-02-07 01:30:00|119970.1|119870.1|119995.6|119895.6|119995.7|119895.7|119956.5|119856.5|185
1644197700000|2022-02-07 01:35:00|119996.4|119896.4|119983.1|119883.1|119996.9|119896.9|119963.9|119863.9|197
1644198000000|2022-02-07 01:40:00|119982.4|119882.4|119987|119887|120008.5|119908.5|119974.6|119874.6|250
1644198300000|2022-02-07 01:45:00|119987.5|119887.5|120004.5|119904.5|120028.5|119928.5|119987.5|119887.5|199
1644198600000|2022-02-07 01:50:00|120005.5|119905.5|119998.1|119898.1|120005.5|119905.5|119977.5|119877.5|145
1644198900000|2022-02-07 01:55:00|119998.5|119898.5|119993.1|119893.1|120014.7|119914.7|119976.5|119876.5|194
1644199200000|2022-02-07 02:00:00|119997.1|119897.1|119997.1|119897.1|119999.1|119899.1|119972.1|119872.1|104
1644199500000|2022-02-07 02:05:00|119999.1|119899.1|119986.5|119886.5|120001.4|119901.4|119976|119876|129
1644199800000|2022-02-07 02:10:00|119988.5|119888.5|120027.1|119927.1|120038.1|119938.1|119988|119888|151
1644200100000|2022-02-07 02:15:00|120030.1|119930.1|120026.5|119926.5|120042.1|119942.1|120005.4|119905.4|152
1644200400000|2022-02-07 02:20:00|120026.1|119926.1|120008.7|119908.7|120026.1|119926.1|120005.3|119905.3|124
1644200700000|2022-02-07 02:25:00|120009.1|119909.1|120049.5|119949.5|120050.1|119950.1|120009.1|119909.1|98
1644201000000|2022-02-07 02:30:00|120049.9|119949.9|120065.1|119965.1|120077.1|119977.1|120049.4|119949.4|122
1644201300000|2022-02-07 02:35:00|120065.6|119965.6|120073.4|119973.4|120081.1|119981.1|120053.5|119953.5|159
1644201600000|2022-02-07 02:40:00|120073.5|119973.5|120061.7|119961.7|120073.5|119973.5|120051.9|119951.9|107
1644201900000|2022-02-07 02:45:00|120063.3|119963.3|120085.1|119985.1|120085.1|119985.1|120050.3|119950.3|102
1644202200000|2022-02-07 02:50:00|120085.5|119985.5|120154|120054|120161|120061|120085.5|119985.5|200
1644202500000|2022-02-07 02:55:00|120154.1|120054.1|120189.4|120089.4|120210.5|120110.5|120132.6|120032.6|183
1644202800000|2022-02-07 03:00:00|120183|120083|120186.5|120086.5|120199.1|120099.1|120170.4|120070.4|215
1644203100000|2022-02-07 03:05:00|120183.4|120083.4|120175.1|120075.1|120183.4|120083.4|120157.1|120057.1|93
1644203400000|2022-02-07 03:10:00|120179.5|120079.5|120219.6|120119.6|120249.1|120149.1|120170.6|120070.6|219
1644203700000|2022-02-07 03:15:00|120211.1|120111.1|120200.9|120100.9|120212.6|120112.6|120192.1|120092.1|110
1644204000000|2022-02-07 03:20:00|120200.5|120100.5|120185.5|120085.5|120220.1|120120.1|120176|120076|106
1644204300000|2022-02-07 03:25:00|120185.2|120085.2|120158.9|120058.9|120186.6|120086.6|120146|120046|158
1644204600000|2022-02-07 03:30:00|120159|120059|120165|120065|120169.5|120069.5|120153.5|120053.5|86
1644204900000|2022-02-07 03:35:00|120164.5|120064.5|120164.1|120064.1|120168|120068|120161.5|120061.5|70
1644205200000|2022-02-07 03:40:00|120163.7|120063.7|120172.7|120072.7|120173|120073|120156.2|120056.2|70
1644205500000|2022-02-07 03:45:00|120173.1|120073.1|120188.5|120088.5|120193.5|120093.5|120173.1|120073.1|76
1644205800000|2022-02-07 03:50:00|120189|120089|120197.1|120097.1|120197.1|120097.1|120175.6|120075.6|55
1644206100000|2022-02-07 03:55:00|120196.6|120096.6|120184.1|120084.1|120204.2|120104.2|120184.1|120084.1|80
1644206400000|2022-02-07 04:00:00|120185|120085|120144.1|120044.1|120195.6|120095.6|120143.9|120043.9|110
1644206700000|2022-02-07 04:05:00|120143.1|120043.1|120112.1|120012.1|120143.2|120043.2|120110.7|120010.7|114
1644207000000|2022-02-07 04:10:00|120112.6|120012.6|120125.1|120025.1|120132.6|120032.6|120106.4|120006.4|124
1644207300000|2022-02-07 04:15:00|120124.6|120024.6|120117.9|120017.9|120125.6|120025.6|120107.7|120007.7|90
1644207600000|2022-02-07 04:20:00|120116.4|120016.4|120075.9|119975.9|120129.1|120029.1|120074|119974|171
1644207900000|2022-02-07 04:25:00|120081.9|119981.9|120093.6|119993.6|120105.4|120005.4|120073.5|119973.5|91
1644208200000|2022-02-07 04:30:00|120094.1|119994.1|120109|120009|120110.1|120010.1|120090|119990|100
1644208500000|2022-02-07 04:35:00|120109.1|120009.1|120132|120032|120139.5|120039.5|120109|120009|125
1644208800000|2022-02-07 04:40:00|120132.5|120032.5|120169.7|120069.7|120170.1|120070.1|120126|120026|145
1644209100000|2022-02-07 04:45:00|120174.6|120074.6|120138.7|120038.7|120176.6|120076.6|120130|120030|100
1644209400000|2022-02-07 04:50:00|120139.2|120039.2|120141.6|120041.6|120155|120055|120129.1|120029.1|88
1644209700000|2022-02-07 04:55:00|120142|120042|120125.7|120025.7|120142.5|120042.5|120115|120015|126
1644210000000|2022-02-07 05:00:00|120126|120026|120109.4|120009.4|120129.6|120029.6|120105.6|120005.6|138
1644210300000|2022-02-07 05:05:00|120109.7|120009.7|120100.7|120000.7|120120.1|120020.1|120097.5|119997.5|130
1644210600000|2022-02-07 05:10:00|120100.2|120000.2|120111.1|120011.1|120111.1|120011.1|120090|119990|127
1644210900000|2022-02-07 05:15:00|120111|120011|120111.5|120011.5|120116.5|120016.5|120097|119997|102
1644211200000|2022-02-07 05:20:00|120110.9|120010.9|120130.5|120030.5|120130.5|120030.5|120106|120006|114
1644211500000|2022-02-07 05:25:00|120129.5|120029.5|120128.5|120028.5|120130.5|120030.5|120112|120012|100
1644211800000|2022-02-07 05:30:00|120128|120028|120106|120006|120136|120036|120106|120006|136
1644212100000|2022-02-07 05:35:00|120110.1|120010.1|120122.5|120022.5|120122.5|120022.5|120106|120006|82
1644212400000|2022-02-07 05:40:00|120127.7|120027.7|120141|120041|120146.5|120046.5|120122.5|120022.5|132
1644212700000|2022-02-07 05:45:00|120141.5|120041.5|120140.1|120040.1|120169|120069|120138|120038|123
1644213000000|2022-02-07 05:50:00|120136.5|120036.5|120123|120023|120140.1|120040.1|120121.9|120021.9|117
1644213300000|2022-02-07 05:55:00|120122.5|120022.5|120139.4|120039.4|120148.9|120048.9|120121.9|120021.9|151
1644213600000|2022-02-07 06:00:00|120140|120040|120149|120049|120176|120076|120130|120030|219
1644213900000|2022-02-07 06:05:00|120150.4|120050.4|120109.4|120009.4|120150.4|120050.4|120109.4|120009.4|206
1644214200000|2022-02-07 06:10:00|120109.1|120009.1|120111.1|120011.1|120121.6|120021.6|120092.2|119992.2|166
1644214500000|2022-02-07 06:15:00|120111.6|120011.6|120136|120036|120146.5|120046.5|120111.6|120011.6|188
1644214800000|2022-02-07 06:20:00|120137.4|120037.4|120175.5|120075.5|120176|120076|120125.1|120025.1|170
1644215100000|2022-02-07 06:25:00|120175.2|120075.2|120203.6|120103.6|120205.9|120105.9|120170.1|120070.1|105
1644215400000|2022-02-07 06:30:00|120199.6|120099.6|120206|120106|120209.5|120109.5|120179.5|120079.5|129
1644215700000|2022-02-07 06:35:00|120208|120108|120226|120126|120233.2|120133.2|120201.4|120101.4|50
1644216000000|2022-02-07 06:40:00|120224.1|120124.1|120196.5|120096.5|120224.5|120124.5|120196.5|120096.5|43
1644216300000|2022-02-07 06:45:00|120195.4|120095.4|120152.5|120052.5|120195.4|120095.4|120150.5|120050.5|137
1644216600000|2022-02-07 06:50:00|120156.1|120056.1|120163.1|120063.1|120166.1|120066.1|120151.5|120051.5|104
1644216900000|2022-02-07 06:55:00|120163.6|120063.6|120154.5|120054.5|120165.6|120065.6|120152|120052|86
1644217200000|2022-02-07 07:00:00|120158.5|120058.5|120156|120056|120158.5|120058.5|120139.1|120039.1|96
1644217500000|2022-02-07 07:05:00|120155.1|120055.1|120136.5|120036.5|120156.5|120056.5|120136.5|120036.5|14
1644217800000|2022-02-07 07:10:00|120137.5|120037.5|120136.5|120036.5|120145.1|120045.1|120134.1|120034.1|15
1644218100000|2022-02-07 07:15:00|120141.2|120041.2|120146|120046|120146|120046|120140.7|120040.7|3
1644218400000|2022-02-07 07:20:00|120146.5|120046.5|120150|120050|120151.7|120051.7|120137|120037|22
1644218700000|2022-02-07 07:25:00|120151.6|120051.6|120146.5|120046.5|120158|120058|120138.1|120038.1|33
1644219000000|2022-02-07 07:30:00|120144.5|120044.5|120185.5|120085.5|120203.5|120103.5|120144.5|120044.5|47
1644219300000|2022-02-07 07:35:00|120188.5|120088.5|120183.4|120083.4|120200.1|120100.1|120182.4|120082.4|34
1644219600000|2022-02-07 07:40:00|120178.4|120078.4|120193|120093|120193|120093|120147.5|120047.5|48
1644219900000|2022-02-07 07:45:00|120196|120096|120213.5|120113.5|120213.5|120113.5|120191.7|120091.7|42
1644220200000|2022-02-07 07:50:00|120209|120109|120186|120086|120209.6|120109.6|120186|120086|91
1644220500000|2022-02-07 07:55:00|120182.5|120082.5|120172.7|120072.7|120185.5|120085.5|120150.5|120050.5|136
1644220800000|2022-02-07 08:00:00|120171.7|120071.7|120112.5|120012.5|120177.5|120077.5|120106.5|120006.5|216
1644221100000|2022-02-07 08:05:00|120113.5|120013.5|120099|119999|120124.6|120024.6|120087.4|119987.4|117
1644221400000|2022-02-07 08:10:00|120099.5|119999.5|120127.5|120027.5|120132.6|120032.6|120099|119999|114
1644221700000|2022-02-07 08:15:00|120129.5|120029.5|120156.5|120056.5|120164.5|120064.5|120127.5|120027.5|327
1644222000000|2022-02-07 08:20:00|120157.5|120057.5|120161.5|120061.5|120167.5|120067.5|120152.7|120052.7|248
1644222300000|2022-02-07 08:25:00|120166.5|120066.5|120151.5|120051.5|120182.9|120082.9|120148.1|120048.1|206
1644222600000|2022-02-07 08:30:00|120152.1|120052.1|120115|120015|120152.1|120052.1|120111.7|120011.7|314
1644222900000|2022-02-07 08:35:00|120115.5|120015.5|120127.5|120027.5|120129.5|120029.5|120105.9|120005.9|249
1644223200000|2022-02-07 08:40:00|120127|120027|120103|120003|120135|120035|120103|120003|188
1644223500000|2022-02-07 08:45:00|120103.5|120003.5|120016.4|119916.4|120113.5|120013.5|120009.7|119865.1|220
1644223800000|2022-02-07 08:50:00|120016.5|119916.5|120059.8|119959.8|120060.5|119960.5|120016.5|119916.5|416
1644224100000|2022-02-07 08:55:00|120059|119959|120115.5|120015.5|120118.3|120018.3|120058.5|119958.5|271
1644224400000|2022-02-07 09:00:00|120115.6|120015.6|120105.5|120005.5|120125.3|120025.3|120103.4|120003.4|34
1644224700000|2022-02-07 09:05:00|120104.3|120004.3|120090|119990|120124.3|120024.3|120088|119988|52
1644225000000|2022-02-07 09:10:00|120090.5|119990.5|120116.7|120016.7|120120.1|120020.1|120090.5|119990.5|62
1644225300000|2022-02-07 09:15:00|120116.2|120016.2|120116|120016|120123.4|120023.4|120104.1|120004.1|27
1644225600000|2022-02-07 09:20:00|120116.2|120016.2|120117.4|120017.4|120123|120023|120116|120016|15
1644225900000|2022-02-07 09:25:00|120118.4|120018.4|120120.5|120020.5|120120.5|120020.5|120118.4|120018.4|2
1644226200000|2022-02-07 09:30:00|120122.4|120022.4|120128.5|120028.5|120133.5|120033.5|120122.4|120022.4|11
1644226500000|2022-02-07 09:35:00|120129.1|120029.1|120130.1|120030.1|120131.1|120031.1|120129.1|120029.1|5
1644226800000|2022-02-07 09:40:00|120130.5|120030.5|120134.4|120034.4|120134.4|120034.4|120129.1|120029.1|11
1644227100000|2022-02-07 09:45:00|120133.4|120033.4|120129.9|120029.9|120135.4|120035.4|120122.5|120022.5|37
1644227400000|2022-02-07 09:50:00|120129.4|120029.4|120133.4|120033.4|120150.3|120050.3|120128.4|120028.4|26
1644227700000|2022-02-07 09:55:00|120124.5|120024.5|120115.3|120015.3|120124.5|120024.5|120113.3|120013.3|16
1644228000000|2022-02-07 10:00:00|120115.8|120015.8|120108.8|120008.8|120116|120016|120106|120006|11
1644228300000|2022-02-07 10:05:00|120104.2|120004.2|120109.4|120009.4|120109.4|120009.4|120098.8|119998.8|7
1644228600000|2022-02-07 10:10:00|120110|120010|120111.2|120011.2|120111.9|120011.9|120110|120010|4
1644229200000|2022-02-07 10:20:00|120110.7|120010.7|120110.4|120010.4|120110.7|120010.7|120110.4|120010.4|2
1644229500000|2022-02-07 10:25:00|120104.1|120004.1|120106.9|120006.9|120106.9|120006.9|120100.4|120000.4|6
1644229800000|2022-02-07 10:30:00|120106.4|120006.4|120110.9|120010.9|120111.4|120011.4|120099.7|119999.7|17
1644230100000|2022-02-07 10:35:00|120111.4|120011.4|120129|120029|120139.2|120039.2|120110.4|120010.4|22
1644230400000|2022-02-07 10:40:00|120134.5|120034.5|120109.1|120009.1|120135|120035|120109.1|120009.1|16
1644230700000|2022-02-07 10:45:00|120101.1|120001.1|120080.1|119980.1|120101.1|120001.1|120080|119980|9
1644231000000|2022-02-07 10:50:00|120088.1|119988.1|120090.5|119990.5|120090.5|119990.5|120088.1|119988.1|4
1644231300000|2022-02-07 10:55:00|120092|119992|120088.1|119988.1|120096.1|119996.1|120088.1|119988.1|9
1644231600000|2022-02-07 11:00:00|120087.5|119987.5|120084.1|119984.1|120088.1|119988.1|120072|119972|15
1644231900000|2022-02-07 11:05:00|120084.5|119984.5|120082.4|119982.4|120084.5|119984.5|120082.4|119982.4|7
1644232200000|2022-02-07 11:10:00|120083|119983|120069.1|119969.1|120084.1|119984.1|120057.5|119957.5|19
1644232500000|2022-02-07 11:15:00|120072.1|119972.1|120080.1|119980.1|120084.4|119984.4|120072.1|119972.1|15
1644232800000|2022-02-07 11:20:00|120083.8|119983.8|120084.5|119984.5|120087.9|119987.9|120083.8|119983.8|6
1644233100000|2022-02-07 11:25:00|120085.4|119985.4|120085.1|119985.1|120087.3|119987.3|120083.4|119983.4|13
1644233400000|2022-02-07 11:30:00|120085.5|119985.5|120085.5|119985.5|120085.5|119985.5|120084.5|119984.5|4
1644234000000|2022-02-07 11:40:00|120085.1|119985.1|120083.4|119983.4|120085.1|119985.1|120083|119983|18
1644234300000|2022-02-07 11:45:00|120083|119983|120082.4|119982.4|120083|119983|120082.4|119982.4|2
1644234600000|2022-02-07 11:50:00|120084|119984|120086.7|119986.7|120086.7|119986.7|120082.4|119982.4|9
1644234900000|2022-02-07 11:55:00|120085.5|119985.5|120082.4|119982.4|120085.5|119985.5|120082|119982|3
1644235200000|2022-02-07 12:00:00|120082|119982|120077.4|119977.4|120086.4|119986.4|120077.4|119977.4|9
1644235500000|2022-02-07 12:05:00|120078.4|119978.4|120095.1|119995.1|120100.1|120000.1|120078.4|119978.4|18
1644235800000|2022-02-07 12:10:00|120095.3|119995.3|120133.5|120033.5|120157.7|120057.7|120095.3|119995.3|36
1644236100000|2022-02-07 12:15:00|120144.4|120044.4|120120.4|120020.4|120150|120050|120120.4|120020.4|18
1644236400000|2022-02-07 12:20:00|120120.1|120020.1|120138.1|120038.1|120146|120046|120119.9|120019.9|27
1644236700000|2022-02-07 12:25:00|120141.4|120041.4|120092.5|119992.5|120141.4|120041.4|120092|119992|44
1644237000000|2022-02-07 12:30:00|120067.5|119967.5|120080|119980|120097.1|119997.1|120056.4|119956.4|21
1644237300000|2022-02-07 12:35:00|120080.4|119980.4|120079.1|119979.1|120082.9|119982.9|120079.1|119979.1|9
1644237600000|2022-02-07 12:40:00|120079.5|119979.5|120063.4|119963.4|120079.8|119979.8|120062|119962|17
1644237900000|2022-02-07 12:45:00|120062|119962|120039.4|119939.4|120062|119962|120039.4|119939.4|12
1644238200000|2022-02-07 12:50:00|120039.5|119939.5|120037.4|119937.4|120043.5|119943.5|120012.2|119912.2|38
1644238500000|2022-02-07 12:55:00|120037.1|119937.1|120016.5|119916.5|120037.4|119937.4|120016.1|119916.1|27
1644238800000|2022-02-07 13:00:00|120028.1|119928.1|120014|119914|120028.1|119928.1|120012.2|119912.2|41
1644239100000|2022-02-07 13:05:00|119995.1|119895.1|119997.5|119897.5|120010.5|119910.5|119990.1|119890.1|47
1644239400000|2022-02-07 13:10:00|120002.5|119902.5|120007.1|119907.1|120033.8|119933.8|120002.1|119902.1|41
1644239700000|2022-02-07 13:15:00|120010.1|119910.1|120011|119911|120012|119912|119996.3|119896.3|30
1644240000000|2022-02-07 13:20:00|120012.5|119912.5|119998.1|119898.1|120023.3|119923.3|119991|119891|57
1644240300000|2022-02-07 13:25:00|120012.1|119912.1|120024.1|119924.1|120034.1|119934.1|120012.1|119912.1|13
1644240600000|2022-02-07 13:30:00|120033.5|119933.5|120055.1|119955.1|120056.1|119956.1|120033.5|119933.5|42
1644240900000|2022-02-07 13:35:00|120056.1|119956.1|120050.3|119950.3|120064.1|119964.1|120050.3|119950.3|98
1644241200000|2022-02-07 13:40:00|120050|119950|120073.4|119973.4|120073.4|119973.4|120049.4|119949.4|185
1644241500000|2022-02-07 13:45:00|120071|119971|120037.5|119937.5|120074.5|119974.5|120037.5|119937.5|16
1644241800000|2022-02-07 13:50:00|120036.5|119936.5|120051.4|119951.4|120064.1|119964.1|120036.5|119936.5|50
1644242100000|2022-02-07 13:55:00|120052|119952|120046.6|119946.6|120061.1|119961.1|120043.5|119943.5|29
1644242400000|2022-02-07 14:00:00|120046.4|119946.4|120086|119886|120086|119947|120036|119886|74
1644242700000|2022-02-07 14:05:00|120088.7|119888.7|120070|119970|120119|119970|120068.5|119888.7|30
1644243000000|2022-02-07 14:10:00|120070.5|119970.5|120071|119971|120071|119971|120070.5|119970.5|2
1644243300000|2022-02-07 14:15:00|120071.5|119971.5|120083|119983|120084|119984|120071.5|119971.5|47
1644243600000|2022-02-07 14:20:00|120084|119984|120107.5|120007.5|120110.5|120010.5|120083.5|119983.5|64
1644243900000|2022-02-07 14:25:00|120106.5|120006.5|120112.5|120012.5|120129|120029|120097.5|119997.5|36
1644244200000|2022-02-07 14:30:00|120113|120013|120155|119955|120155|120013|120111.3|119955|11
1644244500000|2022-02-07 14:35:00|120154.5|119954.5|120139.5|119939.5|120155|119992|120092|119939.5|8
1644244800000|2022-02-07 14:40:00|120137|119937|120120.2|119920.2|120137|119937|120117.2|119917.2|11
1644245100000|2022-02-07 14:45:00|120065.4|119965.4|120114|119914|120114.5|119965.4|120059|119913.5|19
1644245400000|2022-02-07 14:50:00|120114.5|119914.5|120086.5|119886.5|120115|119942.7|120022.5|119886.5|165
1644245700000|2022-02-07 14:55:00|120090.3|119890.3|120064|119864|120093.8|119893.8|120064|119864|29
1644246000000|2022-02-07 15:00:00|120066.1|119866.1|120021.3|119821.3|120066.1|119885.6|119947|119790.5|63
1644246300000|2022-02-07 15:05:00|120020.8|119820.8|120023|119823|120023.5|119823.5|120020|119820|14
1644246600000|2022-02-07 15:10:00|119976.5|119876.5|119994|119894|120019.5|119919.5|119974.5|119874.5|35
1644246900000|2022-02-07 15:15:00|119993.5|119893.5|119991.1|119891.1|120044.5|119893.5|119986.6|119833.5|19
1644247200000|2022-02-07 15:20:00|119991.5|119891.5|119991.1|119891.1|119991.7|119891.7|119991.1|119891.1|4
1644247500000|2022-02-07 15:25:00|119990.1|119890.1|119975.2|119875.2|119993|119893|119968|119868|35
1644247800000|2022-02-07 15:30:00|119974.7|119874.7|119961.7|119861.7|119974.7|119874.7|119958.1|119858.1|30
1644248100000|2022-02-07 15:35:00|119961.5|119861.5|119957.6|119857.6|119963.8|119863.8|119955.6|119855.6|9
1644248400000|2022-02-07 15:40:00|119958|119858|119958|119858|119968|119868|119957.3|119857.3|31
1644248700000|2022-02-07 15:45:00|119957.6|119857.6|119938.8|119838.8|119957.6|119857.6|119925.2|119825.2|54
1644249000000|2022-02-07 15:50:00|119939.3|119839.3|119944.1|119844.1|119957.1|119857.1|119939.3|119839.3|46
1644249300000|2022-02-07 15:55:00|119943.6|119843.6|119948.6|119848.6|119949.1|119849.1|119937.6|119837.6|60
1644249600000|2022-02-07 16:00:00|119949.6|119849.6|119949.6|119849.6|119954.3|119854.3|119930.3|119830.3|41
1644249900000|2022-02-07 16:05:00|119948.6|119848.6|119944.9|119844.9|119949.8|119849.8|119944.4|119844.4|10
1644250200000|2022-02-07 16:10:00|119945.1|119845.1|119952.6|119852.6|119954.3|119854.3|119945.1|119845.1|7
1644250500000|2022-02-07 16:15:00|119953.6|119853.6|119974|119874|119974.5|119874.5|119946.1|119846.1|73
1644250800000|2022-02-07 16:20:00|119973.4|119873.4|119981.5|119881.5|119997.1|119897.1|119970.1|119870.1|52
1644251100000|2022-02-07 16:25:00|119982.1|119882.1|119974.1|119874.1|119982.1|119882.1|119974.1|119874.1|4
1644251700000|2022-02-07 16:35:00|119973.1|119873.1|119972.5|119872.5|119973.1|119873.1|119972.5|119872.5|2
1644252000000|2022-02-07 16:40:00|119973.1|119873.1|120005.5|119905.5|120010.1|119910.1|119965|119865|27
1644252300000|2022-02-07 16:45:00|120008.1|119908.1|120016.5|119916.5|120018.5|119918.5|120002.5|119902.5|25
1644252600000|2022-02-07 16:50:00|120016.1|119916.1|119995.1|119895.1|120018.5|119918.5|119987.5|119887.5|19
1644252900000|2022-02-07 16:55:00|119997.8|119897.8|120075.9|119875.9|120083.7|119936.1|119995.1|119846.2|45
1644253200000|2022-02-07 17:00:00|120082.1|119882.1|120082.1|119882.1|120082.1|119882.1|120082.1|119882.1|1
1644253500000|2022-02-07 17:05:00|120070.1|119870.1|120050.5|119850.5|120075.1|119932.1|120016.5|119840.9|25
1644253800000|2022-02-07 17:10:00|120050.2|119850.2|120056|119856|120064.2|119864.2|120043|119843|52
1644254100000|2022-02-07 17:15:00|120062|119862|120009|119909|120063|119909|120000.5|119862|10
1644254700000|2022-02-07 17:25:00|120009.5|119909.5|120002.4|119902.4|120010|119910|119997.5|119897.5|25
1644255000000|2022-02-07 17:30:00|120002.5|119902.5|120040.9|119940.9|120055.9|119955.9|120002.4|119902.4|46
1644255300000|2022-02-07 17:35:00|120020.4|119920.4|120169.4|119969.4|120185.1|120071.4|120011.4|119896.5|51
1644255600000|2022-02-07 17:40:00|120169.3|119969.3|120152.7|119952.7|120169.3|119969.3|120134.1|119934.1|10
1644255900000|2022-02-07 17:45:00|120138.3|119938.3|120116.9|120016.9|120138.3|120025.8|120093.9|119920.1|15
1644256200000|2022-02-07 17:50:00|120096.9|119996.9|120116.9|120016.9|120140.7|120018.4|120096.9|119927.4|7
1644256500000|2022-02-07 17:55:00|120127.9|120027.9|120120.9|120020.9|120127.9|120027.9|120120.9|120020.9|4
1644256800000|2022-02-07 18:00:00|120121.4|120021.4|120120.9|120020.9|120121.4|120021.4|120120.9|120020.9|2
1644257400000|2022-02-07 18:10:00|120100.4|120000.4|120096.4|119996.4|120136.8|120001.4|120065.3|119917.1|49
1644257700000|2022-02-07 18:15:00|120068.4|119968.4|120055.9|119955.9|120068.4|119968.4|120055.9|119955.9|8
1644258300000|2022-02-07 18:25:00|120055.3|119955.3|120055.1|119955.1|120056.5|119956.5|120055.1|119955.1|3
1644258600000|2022-02-07 18:30:00|120055.3|119955.3|120056.8|119956.8|120056.8|119956.8|120055.3|119955.3|5
1644258900000|2022-02-07 18:35:00|120054.8|119954.8|120086|119886|120095.5|119958.1|120042.3|119849.3|24
1644259200000|2022-02-07 18:40:00|120049.3|119849.3|120077.9|119877.9|120077.9|119877.9|120049.1|119849.1|22
1644259500000|2022-02-07 18:45:00|120078.9|119878.9|120075.1|119875.1|120078.9|119878.9|120060.6|119860.6|71
1644259800000|2022-02-07 18:50:00|120075.5|119875.5|120082|119882|120083.4|119883.4|120075.5|119875.5|7
1644260100000|2022-02-07 18:55:00|120083|119883|120082|119882|120083|119883|120080.1|119880.1|3
1644260400000|2022-02-07 19:00:00|120080.5|119880.5|120080.5|119880.5|120080.5|119880.5|120080.5|119880.5|1
1644261000000|2022-02-07 19:10:00|120079.4|119879.4|120011|119911|120079.4|119911.5|120011|119875.4|6
1644261300000|2022-02-07 19:15:00|120009.9|119909.9|120011.1|119811.1|120051.9|119910.4|119947.8|119792.1|13
1644261600000|2022-02-07 19:20:00|120013.7|119813.7|119950.3|119850.3|120018.7|119850.3|119942.9|119794.9|20
1644261900000|2022-02-07 19:25:00|119946.9|119846.9|119970.9|119770.9|119970.9|119846.9|119917.6|119767.9|26
1644262200000|2022-02-07 19:30:00|119965.9|119765.9|119910.5|119810.5|119965.9|119814.6|119906.4|119762.9|17
1644262500000|2022-02-07 19:35:00|119911|119811|119911.3|119811.3|119912|119812|119911|119811|7
1644262800000|2022-02-07 19:40:00|119910.9|119810.9|119906.9|119806.9|119910.9|119810.9|119906.9|119806.9|3
1644263100000|2022-02-07 19:45:00|119899.4|119799.4|119933|119733|119933|119799.4|119889.9|119731.9|19
1644263400000|2022-02-07 19:50:00|119933.1|119733.1|119883|119783|119943.5|119783|119883|119729.5|14
1644263700000|2022-02-07 19:55:00|119884.1|119784.1|119884.1|119784.1|119884.1|119784.1|119884.1|119784.1|1
1644278400000|2022-02-08 00:00:00|119954.1|119594.1|119926.5|119726.5|119971.8|119748.4|119903|119583.2|194
1644278700000|2022-02-08 00:05:00|119928|119728|119931.1|119831.1|119964|119844.1|119906.5|119724|208
1644279000000|2022-02-08 00:10:00|119933.1|119833.1|119913.1|119813.1|119944.1|119844.1|119912.5|119812.5|68
1644279300000|2022-02-08 00:15:00|119909.5|119809.5|119966|119866|119996.5|119896.5|119904.5|119804.5|210
1644279600000|2022-02-08 00:20:00|119967.5|119867.5|120016|119916|120025.5|119925.5|119943.1|119843.1|234
1644279900000|2022-02-08 00:25:00|120018|119918|119986|119886|120020.5|119920.5|119968.5|119868.5|227
1644280200000|2022-02-08 00:30:00|119988|119888|119966.5|119866.5|120006.7|119906.7|119962.5|119862.5|150
1644280500000|2022-02-08 00:35:00|119964.1|119864.1|119946|119846|119979.5|119879.5|119940.1|119840.1|118
1644280800000|2022-02-08 00:40:00|119946.5|119846.5|119953|119853|119969.1|119869.1|119944|119844|113
1644281100000|2022-02-08 00:45:00|119957.5|119857.5|119944.5|119844.5|119962|119862|119944.5|119844.5|65
1644281400000|2022-02-08 00:50:00|119946.5|119846.5|119940|119840|119947.5|119847.5|119939.5|119839.5|55
1644281700000|2022-02-08 00:55:00|119940.5|119840.5|119902.7|119802.7|119940.5|119840.5|119902.2|119802.2|124
1644282000000|2022-02-08 01:00:00|119902.9|119802.9|119929.1|119829.1|119938.1|119838.1|119902.5|119802.5|186
1644282300000|2022-02-08 01:05:00|119930|119830|119902.5|119802.5|119931.5|119831.5|119901.5|119801.5|93
1644282600000|2022-02-08 01:10:00|119903.1|119803.1|119923.8|119823.8|119941.5|119841.5|119902.5|119802.5|173
1644282900000|2022-02-08 01:15:00|119924.8|119824.8|119908.5|119808.5|119925.5|119825.5|119898.1|119798.1|136
1644283200000|2022-02-08 01:20:00|119910.5|119810.5|119905.5|119805.5|119926.5|119826.5|119899.5|119799.5|135
1644283500000|2022-02-08 01:25:00|119906|119806|119906.5|119806.5|119914.1|119814.1|119888.5|119788.5|101
1644283800000|2022-02-08 01:30:00|119908.1|119808.1|119937.5|119837.5|119947.7|119847.7|119906.5|119806.5|164
1644284100000|2022-02-08 01:35:00|119938.1|119838.1|119927.5|119827.5|119944.4|119844.4|119909.5|119809.5|169
1644284400000|2022-02-08 01:40:00|119926.5|119826.5|119923.5|119823.5|119927.1|119827.1|119910.1|119810.1|147
1644284700000|2022-02-08 01:45:00|119923.7|119823.7|119911.1|119811.1|119937.5|119837.5|119911.1|119811.1|180
1644285000000|2022-02-08 01:50:00|119910.5|119810.5|119915.5|119815.5|119941.1|119841.1|119910.5|119810.5|151
1644285300000|2022-02-08 01:55:00|119915.6|119815.6|119927.1|119827.1|119929.5|119829.5|119913.5|119813.5|113
1644285600000|2022-02-08 02:00:00|119926|119826|119928.5|119828.5|119937.5|119837.5|119921.5|119821.5|79
1644285900000|2022-02-08 02:05:00|119927.1|119827.1|119940.6|119840.6|119940.6|119840.6|119921|119821|96
1644286200000|2022-02-08 02:10:00|119942.8|119842.8|119972.5|119872.5|119978.5|119878.5|119939.5|119839.5|138
1644286500000|2022-02-08 02:15:00|119971.9|119871.9|119981.6|119881.6|119982.5|119882.5|119961.5|119861.5|117
1644286800000|2022-02-08 02:20:00|119982.1|119882.1|119980.1|119880.1|119993|119893|119962.6|119862.6|129
1644287100000|2022-02-08 02:25:00|119980.5|119880.5|119978.1|119878.1|119981|119881|119975.5|119875.5|33
1644287400000|2022-02-08 02:30:00|119977.1|119877.1|119982|119882|119984|119884|119957.5|119857.5|113
1644287700000|2022-02-08 02:35:00|119979.5|119879.5|119978.1|119878.1|119993|119893|119975.8|119875.8|101
1644288000000|2022-02-08 02:40:00|119979.1|119879.1|119934|119834|119979.1|119879.1|119934|119834|104
1644288300000|2022-02-08 02:45:00|119934.5|119834.5|119909.5|119809.5|119945|119845|119909.5|119809.5|135
1644288600000|2022-02-08 02:50:00|119916.5|119816.5|119910.5|119810.5|119920.5|119820.5|119898.5|119798.5|108
1644288900000|2022-02-08 02:55:00|119910|119810|119888.5|119788.5|119912|119812|119866|119766|171
1644289200000|2022-02-08 03:00:00|119884|119784|119876.2|119776.2|119904.5|119804.5|119876.2|119776.2|148
1644289500000|2022-02-08 03:05:00|119880.3|119780.3|119873.1|119773.1|119881.3|119781.3|119856.7|119756.7|48
1644289800000|2022-02-08 03:10:00|119872.7|119772.7|119889.5|119789.5|119890.7|119790.7|119871.5|119771.5|45
1644290100000|2022-02-08 03:15:00|119889|119789|119903.1|119803.1|119904.5|119804.5|119888.4|119788.4|26
1644290400000|2022-02-08 03:20:00|119899.1|119799.1|119884.5|119784.5|119903.5|119803.5|119875.2|119775.2|96
1644290700000|2022-02-08 03:25:00|119884.1|119784.1|119846|119746|119884.6|119784.6|119839.7|119739.7|64
1644291000000|2022-02-08 03:30:00|119847.5|119747.5|119801.5|119701.5|119853.1|119753.1|119781.5|119681.5|152
1644291300000|2022-02-08 03:35:00|119800.5|119700.5|119808.1|119708.1|119809.1|119709.1|119774.5|119674.5|104
1644291600000|2022-02-08 03:40:00|119806.5|119706.5|119797.4|119697.4|119813|119713|119795.3|119695.3|61
1644291900000|2022-02-08 03:45:00|119799.5|119699.5|119835.7|119735.7|119835.7|119735.7|119799.5|119699.5|76
1644292200000|2022-02-08 03:50:00|119840.5|119740.5|119856.5|119756.5|119864.5|119764.5|119829.5|119729.5|92
1644292500000|2022-02-08 03:55:00|119856|119756|119865.6|119765.6|119867|119767|119845|119745|91
1644292800000|2022-02-08 04:00:00|119865.5|119765.5|119876|119776|119881|119781|119865|119765|51
1644293100000|2022-02-08 04:05:00|119880.3|119780.3|119862.1|119762.1|119885.1|119785.1|119857.5|119757.5|84
1644293400000|2022-02-08 04:10:00|119863|119763|119868.1|119768.1|119870.5|119770.5|119857.5|119757.5|40
1644293700000|2022-02-08 04:15:00|119866.5|119766.5|119880.5|119780.5|119880.5|119780.5|119859.1|119759.1|56
1644294000000|2022-02-08 04:20:00|119884|119784|119887.5|119787.5|119890.5|119790.5|119874.5|119774.5|77
1644294300000|2022-02-08 04:25:00|119889.1|119789.1|119879.5|119779.5|119902.5|119802.5|119876.2|119776.2|81
1644294600000|2022-02-08 04:30:00|119877.5|119777.5|119886|119786|119886|119786|119857.1|119757.1|59
1644294900000|2022-02-08 04:35:00|119885.5|119785.5|119868.6|119768.6|119886|119786|119838|119738|117
1644295200000|2022-02-08 04:40:00|119873.6|119773.6|119896.4|119796.4|119896.4|119796.4|119868.4|119768.4|88
1644295500000|2022-02-08 04:45:00|119903|119803|119901.9|119801.9|119913.6|119813.6|119898.5|119798.5|104
1644295800000|2022-02-08 04:50:00|119902.5|119802.5|119921.9|119821.9|119932.1|119832.1|119902.5|119802.5|96
1644296100000|2022-02-08 04:55:00|119922.4|119822.4|119901.5|119801.5|119936|119836|119898.9|119798.9|86
1644296400000|2022-02-08 05:00:00|119906|119806|119879.1|119779.1|119910|119810|119879.1|119779.1|168
1644296700000|2022-02-08 05:05:00|119878.5|119778.5|119872.5|119772.5|119897.9|119797.9|119867.5|119767.5|201
1644297000000|2022-02-08 05:10:00|119875.1|119775.1|119907|119807|119911|119811|119869.2|119769.2|118
1644297300000|2022-02-08 05:15:00|119907.5|119807.5|119901|119801|119924|119824|119889.2|119789.2|144
1644297600000|2022-02-08 05:20:00|119902|119802|119933.7|119833.7|119933.7|119833.7|119894.5|119794.5|133
1644297900000|2022-02-08 05:25:00|119934.2|119834.2|119941.3|119841.3|119948|119848|119926.5|119826.5|165
1644298200000|2022-02-08 05:30:00|119941.5|119841.5|119943.4|119843.4|119947.2|119847.2|119935|119835|160
1644298500000|2022-02-08 05:35:00|119942|119842|119943.5|119843.5|119965.1|119865.1|119938.5|119838.5|151
1644298800000|2022-02-08 05:40:00|119940.5|119840.5|119950.5|119850.5|119960.5|119860.5|119930.5|119830.5|49
1644299100000|2022-02-08 05:45:00|119951.5|119851.5|119973.5|119873.5|119976|119876|119950.5|119850.5|74
1644299400000|2022-02-08 05:50:00|119966.5|119866.5|119947.4|119847.4|119973|119873|119944.1|119844.1|187
1644299700000|2022-02-08 05:55:00|119946.9|119846.9|119952.5|119852.5|119957.4|119857.4|119945|119845|98
1644300000000|2022-02-08 06:00:00|119952|119852|119941.9|119841.9|119958.6|119858.6|119934.9|119834.9|102
1644300300000|2022-02-08 06:05:00|119941.5|119841.5|119941.4|119841.4|119949.8|119849.8|119936.5|119836.5|79
1644300600000|2022-02-08 06:10:00|119940.3|119840.3|119937|119837|119944.5|119844.5|119933|119833|147
1644300900000|2022-02-08 06:15:00|119937.1|119837.1|119964.1|119864.1|119966|119866|119933.9|119833.9|153
1644301200000|2022-02-08 06:20:00|119964.5|119864.5|119984.1|119884.1|119996|119896|119959.2|119859.2|106
1644301500000|2022-02-08 06:25:00|119986|119886|119938.5|119838.5|119994.5|119894.5|119938.5|119838.5|151
1644301800000|2022-02-08 06:30:00|119939|119839|119958.5|119858.5|119961.5|119861.5|119915|119815|158
1644302100000|2022-02-08 06:35:00|119958|119858|119941.1|119841.1|119958|119858|119934.1|119834.1|29
1644302400000|2022-02-08 06:40:00|119940.5|119840.5|119939|119839|119941.1|119841.1|119936|119836|6
1644302700000|2022-02-08 06:45:00|119925|119825|119949.8|119849.8|119949.8|119849.8|119925|119825|43
1644303000000|2022-02-08 06:50:00|119946|119846|119959.5|119859.5|119967.5|119867.5|119946|119846|33
1644303300000|2022-02-08 06:55:00|119960.4|119860.4|119962.5|119862.5|119984.1|119884.1|119960.4|119860.4|233
1644303600000|2022-02-08 07:00:00|119963|119863|119957|119857|119966.4|119866.4|119951.7|119851.7|90
1644303900000|2022-02-08 07:05:00|119956.5|119856.5|119941|119841|119956.5|119856.5|119920|119820|100
1644304200000|2022-02-08 07:10:00|119942|119842|120026.4|119926.4|120032|119932|119941|119841|201
1644304500000|2022-02-08 07:15:00|120026.8|119926.8|120062|119962|120159|119971.5|120026.8|119926.8|353
1644304800000|2022-02-08 07:20:00|120057.5|119957.5|120052.5|119952.5|120079.8|119979.8|120036.1|119936.1|251
1644305100000|2022-02-08 07:25:00|120058.6|119958.6|120167.1|120067.1|120170|120070|120044.1|119944.1|148
1644305400000|2022-02-08 07:30:00|120165.2|120065.2|120122.2|120022.2|120165.4|120065.4|120086|119986|271
1644305700000|2022-02-08 07:35:00|120122.8|120022.8|120140.5|120040.5|120229.1|120060.1|120121|120012.6|113
1644306000000|2022-02-08 07:40:00|120142.3|120042.3|120105|120005|120145.3|120045.3|120091.1|119991.1|89
1644306300000|2022-02-08 07:45:00|120103.9|120003.9|120113|120013|120113.5|120013.5|120077|119977|47
1644306600000|2022-02-08 07:50:00|120113.5|120013.5|120161|120061|120161.5|120061.5|120113.5|120013.5|50
1644306900000|2022-02-08 07:55:00|120160.5|120060.5|120150.1|120050.1|120168.5|120068.5|120150.1|120050.1|280
1644307200000|2022-02-08 08:00:00|120150.8|120050.8|120098.1|119998.1|120151.1|120051.1|120078|119978|220
1644307500000|2022-02-08 08:05:00|120096.1|119996.1|120104|119904|120104|120003|120066|119866|365
1644307800000|2022-02-08 08:10:00|120110|119910|120058.7|119958.7|120112|119975.7|120048.7|119902|282
1644308100000|2022-02-08 08:15:00|120058.2|119958.2|120039.6|119939.6|120100.6|119958.2|120008.1|119893.1|469
1644308400000|2022-02-08 08:20:00|120037.7|119937.7|120039.6|119939.6|120045|119945|120033.2|119933.2|433
1644308700000|2022-02-08 08:25:00|120039.8|119939.8|120031.1|119931.1|120042.8|119942.8|120029.1|119929.1|403
1644309000000|2022-02-08 08:30:00|120029.1|119929.1|119982.1|119882.1|120032.4|119932.4|119964.5|119789|220
1644309300000|2022-02-08 08:35:00|119982.5|119882.5|119979.2|119879.2|120015.9|119915.9|119970.2|119870.2|330
1644309600000|2022-02-08 08:40:00|119980.9|119880.9|119966.4|119866.4|119980.9|119880.9|119959.3|119859.3|510
1644309900000|2022-02-08 08:45:00|119966.1|119866.1|119944.1|119844.1|119966.4|119866.4|119943.5|119843.5|204
1644310200000|2022-02-08 08:50:00|119947.5|119847.5|119928.1|119828.1|119948.5|119848.5|119914|119814|292
1644310500000|2022-02-08 08:55:00|119928.4|119828.4|120009.4|119809.4|120017.5|119878.5|119928.1|119797|198
1644310800000|2022-02-08 09:00:00|119964.1|119864.1|119973|119873|120042.1|119885.5|119964.1|119814.3|27
1644311100000|2022-02-08 09:05:00|119973.5|119873.5|119969|119869|119974.8|119874.8|119963.8|119863.8|16
1644311400000|2022-02-08 09:10:00|119968.8|119868.8|119977|119877|119984.5|119884.5|119965.3|119865.3|27
1644311700000|2022-02-08 09:15:00|119976.5|119876.5|119985|119885|119995.5|119895.5|119960.3|119860.3|52
1644312000000|2022-02-08 09:20:00|119984|119884|119978|119878|119990.1|119890.1|119962.2|119862.2|74
1644312300000|2022-02-08 09:25:00|119977.4|119877.4|119970.1|119870.1|119988.5|119888.5|119962|119862|31
1644312600000|2022-02-08 09:30:00|119966.9|119866.9|119972.1|119872.1|119984.5|119884.5|119966.1|119866.1|26
1644312900000|2022-02-08 09:35:00|119971.5|119871.5|119961|119861|119972.1|119872.1|119946.1|119846.1|36
1644313200000|2022-02-08 09:40:00|119960|119860|119957.4|119857.4|119962.3|119862.3|119952.1|119852.1|30
1644313500000|2022-02-08 09:45:00|119957|119857|119931.1|119831.1|119957|119857|119925|119825|26
1644313800000|2022-02-08 09:50:00|119930.8|119830.8|119915.1|119815.1|119930.8|119830.8|119904|119804|31
1644314100000|2022-02-08 09:55:00|119917.1|119817.1|119912.9|119812.9|119930.5|119830.5|119912.4|119812.4|59
1644314400000|2022-02-08 10:00:00|119913.4|119813.4|119934.3|119834.3|119954.5|119854.5|119913.4|119813.4|88
1644314700000|2022-02-08 10:05:00|119933.8|119833.8|119881.3|119781.3|119933.8|119833.8|119874.5|119774.5|61
1644315000000|2022-02-08 10:10:00|119881|119781|119878.1|119778.1|119890.5|119790.5|119856.5|119756.5|45
1644315300000|2022-02-08 10:15:00|119891|119791|119898.1|119798.1|119898.1|119798.1|119866.5|119766.5|54
1644315600000|2022-02-08 10:20:00|119894.1|119794.1|119892.1|119792.1|119894.9|119794.9|119878.9|119778.9|75
1644315900000|2022-02-08 10:25:00|119892.6|119792.6|119876.1|119776.1|119897.8|119797.8|119873.6|119773.6|76
1644316200000|2022-02-08 10:30:00|119875.9|119775.9|119873.3|119773.3|119886.9|119786.9|119843.9|119743.9|98
1644316500000|2022-02-08 10:35:00|119872.3|119772.3|119870.2|119770.2|119874.2|119774.2|119859.8|119759.8|43
1644316800000|2022-02-08 10:40:00|119872.6|119772.6|119846.5|119746.5|119872.6|119772.6|119846.5|119746.5|67
1644317100000|2022-02-08 10:45:00|119846.9|119746.9|119836.7|119736.7|119846.9|119746.9|119823|119723|51
1644317400000|2022-02-08 10:50:00|119836.2|119736.2|119841.7|119741.7|119845|119745|119836.2|119736.2|22
1644317700000|2022-02-08 10:55:00|119842.7|119742.7|119929.8|119829.8|119943.4|119843.4|119842.7|119742.7|101
1644318000000|2022-02-08 11:00:00|119933.9|119833.9|119911.1|119811.1|119943.5|119843.5|119890.3|119790.3|45
1644318300000|2022-02-08 11:05:00|119910.6|119810.6|119908.8|119808.8|119911.7|119811.7|119901|119801|24
1644318600000|2022-02-08 11:10:00|119909.1|119809.1|119906.9|119806.9|119933.6|119833.6|119906.9|119806.9|30
1644318900000|2022-02-08 11:15:00|119908.6|119808.6|119933.2|119833.2|119934|119834|119908.6|119808.6|20
1644319200000|2022-02-08 11:20:00|119923.2|119823.2|119923.7|119823.7|119923.7|119823.7|119923.2|119823.2|2
1644319500000|2022-02-08 11:25:00|119925.2|119825.2|119924.5|119824.5|119926.1|119826.1|119924.5|119824.5|3
1644319800000|2022-02-08 11:30:00|119925.5|119825.5|119929|119829|119929|119829|119925.5|119825.5|2
1644320100000|2022-02-08 11:35:00|119930|119830|119957.5|119857.5|119958.1|119858.1|119930|119830|6
1644320400000|2022-02-08 11:40:00|119955.1|119855.1|119955.5|119855.5|119955.5|119855.5|119953.5|119853.5|5
1644320700000|2022-02-08 11:45:00|120006.4|119806.4|119967.5|119867.5|120006.4|119867.5|119930.5|119804.5|22
1644321000000|2022-02-08 11:50:00|119967.9|119867.9|119967.9|119867.9|119968.9|119868.9|119964.9|119864.9|17
1644321300000|2022-02-08 11:55:00|119966.3|119866.3|119964.4|119864.4|119966.3|119866.3|119964.4|119864.4|3
1644321600000|2022-02-08 12:00:00|119969.2|119869.2|119970.9|119870.9|119973.4|119873.4|119968.9|119868.9|134
1644321900000|2022-02-08 12:05:00|119972.2|119872.2|119968.9|119868.9|119972.2|119872.2|119968.9|119868.9|34
1644322200000|2022-02-08 12:10:00|119968.8|119868.8|119980.2|119880.2|119980.2|119880.2|119968.8|119868.8|6
1644322800000|2022-02-08 12:20:00|119980.9|119880.9|119986.4|119886.4|119986.4|119886.4|119978.9|119878.9|80
1644323100000|2022-02-08 12:25:00|120000.9|119900.9|119986.4|119886.4|120000.9|119900.9|119985.8|119885.8|17
1644323400000|2022-02-08 12:30:00|119988.9|119888.9|119990.3|119890.3|119990.3|119890.3|119987.4|119887.4|5
1644323700000|2022-02-08 12:35:00|119995.8|119895.8|120011.3|119911.3|120016.8|119916.8|119995.8|119895.8|16
1644324000000|2022-02-08 12:40:00|120011.8|119911.8|120013.4|119913.4|120013.4|119913.4|120011.8|119911.8|10
1644324300000|2022-02-08 12:45:00|120013|119913|120017.6|119917.6|120018.3|119918.3|120013|119913|11
1644324600000|2022-02-08 12:50:00|120017.1|119917.1|120040.5|119940.5|120045.3|119945.3|120015.8|119915.8|49
1644324900000|2022-02-08 12:55:00|120041|119941|120041|119941|120043.3|119943.3|120040.5|119940.5|197
1644325200000|2022-02-08 13:00:00|120042|119942|120040|119940|120043.3|119943.3|120040|119940|207
1644325500000|2022-02-08 13:05:00|120040.5|119940.5|120064.1|119964.1|120073.6|119973.6|120039|119939|181
1644325800000|2022-02-08 13:10:00|120063|119963|120037.1|119937.1|120063|119963|120032.1|119932.1|35
1644326100000|2022-02-08 13:15:00|120032.1|119932.1|120032.1|119932.1|120032.1|119932.1|120032.1|119932.1|1
1644326400000|2022-02-08 13:20:00|120034|119934|120041.1|119941.1|120049.8|119949.8|120028.8|119928.8|52
1644326700000|2022-02-08 13:25:00|120043.6|119943.6|120110.5|119910.5|120135|119946.6|120043.6|119902.6|38
1644327000000|2022-02-08 13:30:00|120111|119911|120119.2|119919.2|120121.1|119966.1|120051.4|119907.6|13
1644327300000|2022-02-08 13:35:00|120105.8|119905.8|120070.7|119970.7|120135.8|119984.8|120047.8|119903.8|37
1644327600000|2022-02-08 13:40:00|120070.8|119970.8|120124.9|119924.9|120133.3|119980.1|120050.7|119923.9|45
1644327900000|2022-02-08 13:45:00|120125.4|119925.4|120072.2|119972.2|120125.4|119981.8|120071|119925.4|27
1644328200000|2022-02-08 13:50:00|120072.4|119972.4|120072|119972|120072.6|119972.6|120070.6|119970.6|7
1644328500000|2022-02-08 13:55:00|120070.2|119970.2|120057.1|119957.1|120070.2|119970.2|120054.5|119954.5|20
1644328800000|2022-02-08 14:00:00|120105|119905|120049.3|119949.3|120111|119950.1|120049.3|119904.5|15
1644329100000|2022-02-08 14:05:00|120050.3|119950.3|120095.5|119895.5|120099.6|119950.5|120049.1|119895.5|9
1644329400000|2022-02-08 14:10:00|120032.5|119932.5|120032.5|119932.5|120033.5|119933.5|120032.5|119932.5|5
1644329700000|2022-02-08 14:15:00|120033.1|119933.1|120020.5|119920.5|120035.1|119935.1|120020.5|119920.5|18
1644330000000|2022-02-08 14:20:00|120021|119921|120068.3|119868.3|120068.8|119922.5|119990.1|119823.9|62
1644330300000|2022-02-08 14:25:00|120067.8|119867.8|120069|119869|120070.1|119870.1|120067.1|119867.1|15
1644330600000|2022-02-08 14:30:00|120069.3|119869.3|120068.8|119868.8|120069.3|119869.3|120068.8|119868.8|5
1644330900000|2022-02-08 14:35:00|120066.1|119866.1|120067.8|119867.8|120067.8|119867.8|120065.3|119865.3|14
1644331200000|2022-02-08 14:40:00|120067.5|119867.5|120063.3|119863.3|120068.5|119868.5|120063.3|119863.3|18
1644331500000|2022-02-08 14:45:00|120013.5|119913.5|119977.8|119877.8|120016.1|119916.1|119966|119866|35
1644331800000|2022-02-08 14:50:00|119977.6|119877.6|120008.1|119908.1|120010.5|119910.5|119977.6|119877.6|43
1644332400000|2022-02-08 15:00:00|120010.1|119910.1|120015.5|119915.5|120034.2|119934.2|120010.1|119910.1|96
1644332700000|2022-02-08 15:05:00|120016.1|119916.1|120024.1|119924.1|120033.2|119933.2|120016.1|119916.1|8
1644333000000|2022-02-08 15:10:00|120022.1|119922.1|119973.4|119873.4|120022.1|119922.1|119955.1|119855.1|38
1644333300000|2022-02-08 15:15:00|119973|119873|119962|119862|119973|119873|119921.5|119821.5|54
1644333600000|2022-02-08 15:20:00|119957.1|119857.1|119962|119862|119965|119865|119956|119856|20
1644333900000|2022-02-08 15:25:00|119957.1|119857.1|119952.7|119852.7|119958.1|119858.1|119949.5|119849.5|32
1644334200000|2022-02-08 15:30:00|119952.5|119852.5|119928.5|119828.5|119952.5|119852.5|119926.7|119826.7|15
1644334500000|2022-02-08 15:35:00|119929.1|119829.1|119929.5|119829.5|119930.1|119830.1|119928.1|119828.1|8
1644334800000|2022-02-08 15:40:00|119929|119829|119925|119825|119948|119848|119925|119825|24
1644335100000|2022-02-08 15:45:00|119908.7|119808.7|119867.7|119767.7|119913.1|119813.1|119862.4|119762.4|64
1644335400000|2022-02-08 15:50:00|119867.4|119767.4|119874.2|119774.2|119878.1|119778.1|119865.7|119765.7|77
1644335700000|2022-02-08 15:55:00|119875.2|119775.2|119879.1|119779.1|119881.5|119781.5|119837.5|119737.5|37
1644336000000|2022-02-08 16:00:00|119876.1|119776.1|119868.4|119768.4|119876.5|119776.5|119854.1|119754.1|36
1644336300000|2022-02-08 16:05:00|119883.1|119783.1|119883.1|119783.1|119889|119789|119883.1|119783.1|15
1644336600000|2022-02-08 16:10:00|119865.8|119765.8|119908.1|119708.1|119908.1|119765.8|119819.3|119701.3|52
1644336900000|2022-02-08 16:15:00|119836.5|119736.5|119837.1|119737.1|119849.6|119749.6|119826.8|119726.8|19
1644337200000|2022-02-08 16:20:00|119811.8|119711.8|119827.1|119727.1|119827.1|119727.1|119800.1|119700.1|48
1644337500000|2022-02-08 16:25:00|119830.5|119730.5|119832.3|119732.3|119833.6|119733.6|119830.5|119730.5|10
1644337800000|2022-02-08 16:30:00|119832.8|119732.8|119812.5|119712.5|119833.6|119733.6|119800.1|119700.1|8
1644338100000|2022-02-08 16:35:00|119812.1|119712.1|119812.5|119712.5|119812.5|119712.5|119811.6|119711.6|3
1644338700000|2022-02-08 16:45:00|119810.3|119710.3|119807.5|119707.5|119814|119714|119781.9|119681.9|42
1644339300000|2022-02-08 16:55:00|119800|119700|119804.5|119704.5|119804.5|119704.5|119796.4|119696.4|14
1644339600000|2022-02-08 17:00:00|119861.5|119661.5|119871.9|119671.9|119948.1|119781.1|119843.5|119658.9|62
1644339900000|2022-02-08 17:05:00|119876.1|119676.1|119869.5|119669.5|119880.1|119680.1|119848.9|119648.9|12
1644340200000|2022-02-08 17:10:00|119877.5|119677.5|119886.1|119686.1|119886.1|119686.1|119877.5|119677.5|3
1644340500000|2022-02-08 17:15:00|119886.5|119686.5|119886.5|119686.5|119887.5|119759.8|119841.5|119684.5|22
1644341400000|2022-02-08 17:30:00|119886.4|119686.4|119874.4|119674.4|119886.4|119686.4|119874.4|119674.4|4
1644341700000|2022-02-08 17:35:00|119872.5|119672.5|119872.5|119672.5|119872.5|119672.5|119872.5|119672.5|1
1644342000000|2022-02-08 17:40:00|119796.1|119696.1|119848.9|119648.9|119850.4|119696.1|119767.3|119616.8|16
1644342300000|2022-02-08 17:45:00|119832.1|119632.1|119848.9|119648.9|119848.9|119648.9|119832.1|119632.1|3
1644343200000|2022-02-08 18:00:00|119837.6|119637.6|119852.5|119652.5|119855.9|119655.9|119832|119632|20
1644343500000|2022-02-08 18:05:00|119853.1|119653.1|119853.1|119653.1|119853.1|119653.1|119853.1|119653.1|1
1644343800000|2022-02-08 18:10:00|119853.3|119653.3|119861.5|119661.5|119865.7|119665.7|119853.3|119653.3|78
1644344100000|2022-02-08 18:15:00|119862|119662|119975.5|119775.5|119975.5|119775.5|119845.1|119661|58
1644344400000|2022-02-08 18:20:00|119973.5|119773.5|119924.1|119724.1|119973.5|119791.4|119879.7|119720.5|48
1644345000000|2022-02-08 18:30:00|119915.5|119715.5|119881.3|119681.3|119919|119719|119873.6|119673.6|76
1644345300000|2022-02-08 18:35:00|119892.9|119692.9|119883.3|119683.3|119900.9|119700.9|119878.3|119678.3|17
1644345600000|2022-02-08 18:40:00|119906.1|119706.1|119943.3|119743.3|119954|119754|119845.5|119705.5|19
1644345900000|2022-02-08 18:45:00|119945.9|119745.9|119937.5|119737.5|119959.4|119793.1|119893.1|119737.5|9
1644346200000|2022-02-08 18:50:00|119936|119736|119928.4|119728.4|119936|119736|119928.4|119728.4|5
1644346500000|2022-02-08 18:55:00|119924|119724|119921|119721|119924|119724|119921|119721|2
1644347100000|2022-02-08 19:05:00|119920|119720|119839|119739|119920|119742|119839|119703.5|6
1644347400000|2022-02-08 19:10:00|119839.5|119739.5|119839.5|119739.5|119839.5|119739.5|119839|119739|9
1644347700000|2022-02-08 19:15:00|119839|119739|119843|119743|119846.1|119746.1|119839|119739|19
1644348000000|2022-02-08 19:20:00|119844|119744|119843|119743|119844|119744|119843|119743|3
1644348300000|2022-02-08 19:25:00|119845.5|119745.5|119843|119743|119845.5|119745.5|119843|119743|2
1644348600000|2022-02-08 19:30:00|119841.1|119741.1|119843|119743|119843|119743|119841.1|119741.1|2
1644348900000|2022-02-08 19:35:00|119843.7|119743.7|119921.1|119721.1|119921.1|119766|119843.7|119717.8|14
1644349200000|2022-02-08 19:40:00|119921.6|119721.6|119907.5|119707.5|119922.6|119722.6|119904.8|119704.8|25
1644350100000|2022-02-08 19:55:00|119908|119708|119869|119769|119908|119769|119848.2|119707.5|17
1644364800000|2022-02-09 00:00:00|119888.8|119647.2|119814|119714|119937.5|119737.5|119811|119610.2|245
1644365100000|2022-02-09 00:05:00|119813.9|119713.9|119760.1|119660.1|119814|119714|119735.6|119635.6|512
1644365400000|2022-02-09 00:10:00|119759.5|119659.5|119728|119628|119762.3|119662.3|119692.1|119592.1|290
1644365700000|2022-02-09 00:15:00|119728.5|119628.5|119737.1|119637.1|119769.6|119669.6|119725.1|119625.1|252
1644366000000|2022-02-09 00:20:00|119743|119643|119773|119673|119792.7|119692.7|119725.6|119625.6|210
1644366300000|2022-02-09 00:25:00|119772.5|119672.5|119773.5|119673.5|119784|119684|119771|119671|82
1644366600000|2022-02-09 00:30:00|119774|119674|119772.2|119672.2|119795|119695|119755.5|119655.5|160
1644366900000|2022-02-09 00:35:00|119774.1|119674.1|119782.4|119682.4|119782.4|119682.4|119771.3|119671.3|44
1644367200000|2022-02-09 00:40:00|119782.9|119682.9|119818.5|119718.5|119831.4|119731.4|119782.4|119682.4|158
1644367500000|2022-02-09 00:45:00|119819.1|119719.1|119793.5|119693.5|119824.5|119724.5|119785|119685|145
1644367800000|2022-02-09 00:50:00|119793.1|119693.1|119768.1|119668.1|119796|119696|119760.1|119660.1|97
1644368100000|2022-02-09 00:55:00|119767.5|119667.5|119783.1|119683.1|119797.6|119697.6|119756.5|119656.5|136
1644368400000|2022-02-09 01:00:00|119783.5|119683.5|119767.1|119667.1|119796|119696|119758.5|119658.5|103
1644368700000|2022-02-09 01:05:00|119767.5|119667.5|119778.2|119678.2|119783.1|119683.1|119759.5|119659.5|88
1644369000000|2022-02-09 01:10:00|119778.7|119678.7|119719|119619|119781.1|119681.1|119719|119619|155
1644369300000|2022-02-09 01:15:00|119718.7|119618.7|119703.6|119603.6|119724.1|119624.1|119679.1|119579.1|188
1644369600000|2022-02-09 01:20:00|119701.6|119601.6|119673.5|119573.5|119703|119603|119669.5|119569.5|146
1644369900000|2022-02-09 01:25:00|119671.9|119571.9|119648.2|119548.2|119678.2|119578.2|119619.1|119519.1|204
1644370200000|2022-02-09 01:30:00|119648.3|119548.3|119696.5|119596.5|119696.5|119596.5|119634.5|119534.5|239
1644370500000|2022-02-09 01:35:00|119695|119595|119692.4|119592.4|119703.5|119603.5|119677|119577|123
1644370800000|2022-02-09 01:40:00|119691.9|119591.9|119692.4|119592.4|119698|119598|119681.4|119581.4|117
1644371100000|2022-02-09 01:45:00|119692.2|119592.2|119707|119607|119712.1|119612.1|119662.7|119562.7|204
1644371400000|2022-02-09 01:50:00|119703.7|119603.7|119722.9|119622.9|119739.5|119639.5|119693.5|119593.5|165
1644371700000|2022-02-09 01:55:00|119723|119623|119723.4|119623.4|119743.1|119643.1|119723|119623|88
1644372000000|2022-02-09 02:00:00|119723.1|119623.1|119687.1|119587.1|119723.4|119623.4|119663|119563|119
1644372300000|2022-02-09 02:05:00|119687|119587|119704.5|119604.5|119704.5|119604.5|119683.5|119583.5|56
1644372600000|2022-02-09 02:10:00|119705|119605|119703|119603|119712.5|119612.5|119699|119599|74
1644372900000|2022-02-09 02:15:00|119704|119604|119686|119586|119707|119607|119684|119584|56
1644373200000|2022-02-09 02:20:00|119685.5|119585.5|119676|119576|119693.5|119593.5|119673.5|119573.5|58
1644373500000|2022-02-09 02:25:00|119676.5|119576.5|119695.5|119595.5|119696|119596|119676|119576|24
1644373800000|2022-02-09 02:30:00|119694|119594|119699|119599|119699|119599|119677|119577|56
1644374100000|2022-02-09 02:35:00|119699.5|119599.5|119686.6|119586.6|119718.5|119618.5|119686.6|119586.6|74
1644374400000|2022-02-09 02:40:00|119687|119587|119690.5|119590.5|119708|119608|119687|119587|56
1644374700000|2022-02-09 02:45:00|119690|119590|119687|119587|119697|119597|119666.5|119566.5|106
1644375000000|2022-02-09 02:50:00|119686.6|119586.6|119686.1|119586.1|119687.4|119587.4|119674.5|119574.5|127
1644375300000|2022-02-09 02:55:00|119686|119586|119675.5|119575.5|119686|119586|119669.1|119569.1|75
1644375600000|2022-02-09 03:00:00|119672.9|119572.9|119684.4|119584.4|119696.5|119596.5|119672.9|119572.9|81
1644375900000|2022-02-09 03:05:00|119684.2|119584.2|119683|119583|119684.4|119584.4|119673.5|119573.5|57
1644376200000|2022-02-09 03:10:00|119682.9|119582.9|119702.7|119602.7|119711.9|119611.9|119678|119578|54
1644376500000|2022-02-09 03:15:00|119704.9|119604.9|119715.6|119615.6|119724.1|119624.1|119697.1|119597.1|84
1644376800000|2022-02-09 03:20:00|119715.4|119615.4|119729.5|119629.5|119732.5|119632.5|119711|119611|108
1644377100000|2022-02-09 03:25:00|119727.1|119627.1|119723.5|119623.5|119748.7|119648.7|119720|119620|67
1644377400000|2022-02-09 03:30:00|119723.7|119623.7|119709.9|119609.9|119723.7|119623.7|119700.5|119600.5|78
1644377700000|2022-02-09 03:35:00|119709.6|119609.6|119708.5|119608.5|119714.5|119614.5|119708.1|119608.1|67
1644378000000|2022-02-09 03:40:00|119709.1|119609.1|119712|119612|119712|119612|119701|119601|94
1644378300000|2022-02-09 03:45:00|119711|119611|119718.5|119618.5|119723.1|119623.1|119691.1|119591.1|59
1644378600000|2022-02-09 03:50:00|119719.1|119619.1|119730|119630|119730|119630|119719.1|119619.1|33
1644378900000|2022-02-09 03:55:00|119733.5|119633.5|119729.5|119629.5|119736.5|119636.5|119729.1|119629.1|15
1644379200000|2022-02-09 04:00:00|119729.1|119629.1|119723|119623|119731.1|119631.1|119722|119622|52
1644379500000|2022-02-09 04:05:00|119733.5|119633.5|119703.1|119603.1|119735.5|119635.5|119701|119601|58
1644379800000|2022-02-09 04:10:00|119703.5|119603.5|119719.1|119619.1|119719.1|119619.1|119703.5|119603.5|100
1644380100000|2022-02-09 04:15:00|119718.1|119618.1|119722.5|119622.5|119722.5|119622.5|119714.5|119614.5|33
1644380400000|2022-02-09 04:20:00|119722.4|119622.4|119706|119606|119722.5|119622.5|119700|119600|72
1644380700000|2022-02-09 04:25:00|119706.5|119606.5|119711.5|119611.5|119724.1|119624.1|119706.1|119606.1|83
1644381000000|2022-02-09 04:30:00|119712.1|119612.1|119739.9|119639.9|119742.2|119642.2|119711|119611|117
1644381300000|2022-02-09 04:35:00|119739.5|119639.5|119748.4|119648.4|119756.4|119656.4|119733.1|119633.1|95
1644381600000|2022-02-09 04:40:00|119749.1|119649.1|119744|119644|119755.5|119655.5|119738.2|119638.2|43
1644381900000|2022-02-09 04:45:00|119744.5|119644.5|119749.7|119649.7|119754|119654|119743.5|119643.5|51
1644382200000|2022-02-09 04:50:00|119749.4|119649.4|119754.5|119654.5|119755|119655|119749.4|119649.4|14
1644382500000|2022-02-09 04:55:00|119755|119655|119771.5|119671.5|119773|119673|119755|119655|65
1644382800000|2022-02-09 05:00:00|119769.2|119669.2|119760.5|119660.5|119774.5|119674.5|119754.5|119654.5|81
1644383100000|2022-02-09 05:05:00|119761|119661|119750.5|119650.5|119767.7|119667.7|119749.5|119649.5|92
1644383400000|2022-02-09 05:10:00|119751.5|119651.5|119728|119628|119755.5|119655.5|119726.5|119626.5|103
1644383700000|2022-02-09 05:15:00|119727.5|119627.5|119718.5|119618.5|119738.5|119638.5|119705|119605|142
1644384000000|2022-02-09 05:20:00|119721|119621|119715.5|119615.5|119727.5|119627.5|119705|119605|112
1644384300000|2022-02-09 05:25:00|119712|119612|119715.5|119615.5|119726|119626|119711.5|119611.5|66
1644384600000|2022-02-09 05:30:00|119716.5|119616.5|119732|119632|119741|119641|119716.5|119616.5|78
1644384900000|2022-02-09 05:35:00|119731.9|119631.9|119763|119663|119763.5|119663.5|119727.4|119627.4|130
1644385200000|2022-02-09 05:40:00|119764.5|119664.5|119754|119654|119764.5|119664.5|119749.1|119649.1|99
1644385500000|2022-02-09 05:45:00|119754.5|119654.5|119764|119664|119764.5|119664.5|119750.5|119650.5|104
1644385800000|2022-02-09 05:50:00|119765|119665|119790.4|119690.4|119791|119691|119765|119665|37
1644386100000|2022-02-09 05:55:00|119789.4|119689.4|119803.4|119703.4|119809.5|119709.5|119781|119681|184
1644386400000|2022-02-09 06:00:00|119803|119703|119813.4|119713.4|119818.1|119718.1|119783.4|119683.4|203
1644386700000|2022-02-09 06:05:00|119810.5|119710.5|119794.3|119694.3|119814|119714|119789.5|119689.5|120
1644387000000|2022-02-09 06:10:00|119796|119696|119801.5|119701.5|119812|119712|119788.5|119688.5|65
1644387300000|2022-02-09 06:15:00|119797.5|119697.5|119811|119711|119816|119716|119796|119696|109
1644387600000|2022-02-09 06:20:00|119810.8|119710.8|119821.1|119721.1|119831|119731|119810.8|119710.8|124
1644387900000|2022-02-09 06:25:00|119820.7|119720.7|119780|119680|119826.1|119726.1|119780|119680|158
1644388200000|2022-02-09 06:30:00|119780.5|119680.5|119765|119665|119781.9|119681.9|119742.5|119642.5|74
1644388500000|2022-02-09 06:35:00|119765.5|119665.5|119788|119688|119788.5|119688.5|119765.5|119665.5|31
1644388800000|2022-02-09 06:40:00|119787.5|119687.5|119789.1|119689.1|119832.6|119732.6|119784|119684|62
1644389100000|2022-02-09 06:45:00|119785.7|119685.7|119790.8|119690.8|119795.1|119695.1|119774.5|119674.5|43
1644389400000|2022-02-09 06:50:00|119803.1|119703.1|119803.1|119703.1|119817.6|119717.6|119801.2|119701.2|25
1644389700000|2022-02-09 06:55:00|119803.5|119703.5|119788|119688|119804.5|119704.5|119787.5|119687.5|22
1644390000000|2022-02-09 07:00:00|119786|119686|119764.6|119664.6|119794.8|119694.8|119760.5|119660.5|69
1644390300000|2022-02-09 07:05:00|119764.1|119664.1|119765.1|119665.1|119768|119668|119763.6|119663.6|59
1644390600000|2022-02-09 07:10:00|119766.6|119666.6|119766.1|119666.1|119772.6|119672.6|119756.6|119656.6|40
1644390900000|2022-02-09 07:15:00|119766.6|119666.6|119780.6|119680.6|119791.5|119691.5|119764.1|119664.1|37
1644391200000|2022-02-09 07:20:00|119779.1|119679.1|119788|119688|119791.3|119691.3|119763.6|119663.6|88
1644391500000|2022-02-09 07:25:00|119785.5|119685.5|119777|119677|119793|119693|119774.5|119674.5|36
1644391800000|2022-02-09 07:30:00|119776.5|119676.5|119799.1|119699.1|119882|119735.6|119769.5|119669.5|59
1644392100000|2022-02-09 07:35:00|119796.1|119696.1|119831.2|119731.2|119832|119732|119796.1|119696.1|116
1644392400000|2022-02-09 07:40:00|119831.8|119731.8|119843.1|119743.1|119844|119744|119829.3|119729.3|146
1644392700000|2022-02-09 07:45:00|119843.7|119743.7|119849.1|119749.1|119851.1|119751.1|119841.1|119741.1|28
1644393000000|2022-02-09 07:50:00|119850.1|119750.1|119847.1|119747.1|119850.1|119750.1|119847.1|119747.1|8
1644393300000|2022-02-09 07:55:00|119841.1|119741.1|119802.3|119702.3|119841.1|119741.1|119802|119702|113
1644393600000|2022-02-09 08:00:00|119805.1|119705.1|119790.2|119690.2|119805.1|119705.1|119783.1|119683.1|222
1644393900000|2022-02-09 08:05:00|119789.6|119689.6|119795.8|119695.8|119806.1|119706.1|119789.1|119689.1|259
1644394200000|2022-02-09 08:10:00|119795.9|119695.9|119793.2|119693.2|119801|119701|119787.8|119687.8|308
1644394500000|2022-02-09 08:15:00|119792.1|119692.1|119789.2|119689.2|119797|119697|119784.2|119684.2|360
1644394800000|2022-02-09 08:20:00|119788.2|119688.2|119725|119625|119794.4|119694.4|119723.6|119623.6|187
1644395100000|2022-02-09 08:25:00|119725.1|119625.1|119726.2|119626.2|119728.2|119628.2|119715|119615|179
1644395400000|2022-02-09 08:30:00|119731.2|119631.2|119741.5|119641.5|119761.1|119661.1|119725.5|119625.5|165
1644395700000|2022-02-09 08:35:00|119742.1|119642.1|119735.1|119635.1|119742.4|119642.4|119734|119634|203
1644396000000|2022-02-09 08:40:00|119735|119635|119734.5|119634.5|119735.1|119635.1|119725.4|119625.4|256
1644396300000|2022-02-09 08:45:00|119734.1|119634.1|119749.1|119649.1|119750.4|119650.4|119731|119631|164
1644396600000|2022-02-09 08:50:00|119748.5|119648.5|119728.5|119628.5|119749.1|119649.1|119724.1|119624.1|206
1644396900000|2022-02-09 08:55:00|119728.1|119628.1|119741.9|119641.9|119750.9|119650.9|119723.5|119623.5|76
1644397200000|2022-02-09 09:00:00|119741.8|119641.8|119714.2|119614.2|119741.8|119641.8|119713.7|119613.7|30
1644397500000|2022-02-09 09:05:00|119715.2|119615.2|119697|119597|119715.2|119615.2|119689.7|119589.7|41
1644397800000|2022-02-09 09:10:00|119695.5|119595.5|119695.7|119595.7|119696.5|119596.5|119687.5|119587.5|19
1644398100000|2022-02-09 09:15:00|119696|119596|119707.2|119607.2|119708.7|119608.7|119693.5|119593.5|19
1644398400000|2022-02-09 09:20:00|119708.2|119608.2|119714.2|119614.2|119714.2|119614.2|119708.2|119608.2|3
1644399000000|2022-02-09 09:30:00|119713.6|119613.6|119712.7|119612.7|119713.6|119613.6|119712.7|119612.7|2
1644399300000|2022-02-09 09:35:00|119711.6|119611.6|119711|119611|119711.6|119611.6|119711|119611|2
1644399600000|2022-02-09 09:40:00|119711.6|119611.6|119701.6|119601.6|119711.6|119611.6|119701.6|119601.6|3
1644399900000|2022-02-09 09:45:00|119700.6|119600.6|119669.8|119569.8|119701.4|119601.4|119669.8|119569.8|41
1644400200000|2022-02-09 09:50:00|119670.3|119570.3|119682|119582|119685|119585|119657.1|119557.1|62
1644400500000|2022-02-09 09:55:00|119682.4|119582.4|119679|119579|119682.4|119582.4|119672.4|119572.4|15
1644400800000|2022-02-09 10:00:00|119693.1|119593.1|119672.4|119572.4|119693.1|119593.1|119672.4|119572.4|5
1644401100000|2022-02-09 10:05:00|119667.2|119567.2|119662|119562|119668.1|119568.1|119655|119555|8
1644401400000|2022-02-09 10:10:00|119658.5|119558.5|119639.1|119539.1|119658.5|119558.5|119639.1|119539.1|8
1644401700000|2022-02-09 10:15:00|119639|119539|119591|119491|119639|119539|119589|119489|43
1644402000000|2022-02-09 10:20:00|119596.5|119496.5|119591.8|119491.8|119596.5|119496.5|119591.5|119491.5|17
1644402300000|2022-02-09 10:25:00|119586|119486|119434.7|119334.7|119586|119486|119431.5|119331.5|171
1644402600000|2022-02-09 10:30:00|119429.8|119329.8|119511.1|119411.1|119511.5|119411.5|119428.7|119328.7|128
1644402900000|2022-02-09 10:35:00|119511.5|119411.5|119528.1|119428.1|119531.4|119431.4|119494.9|119394.9|49
1644403200000|2022-02-09 10:40:00|119527.5|119427.5|119526.9|119426.9|119527.5|119427.5|119526.9|119426.9|2
1644403500000|2022-02-09 10:45:00|119580.2|119380.2|119579.8|119379.8|119580.8|119380.8|119579.8|119379.8|5
1644404100000|2022-02-09 10:55:00|119578.8|119378.8|119470.5|119370.5|119591.9|119391.9|119469.9|119369.9|13
1644404400000|2022-02-09 11:00:00|119478.6|119378.6|119558.1|119358.1|119590.3|119434.1|119470.5|119352.1|41
1644404700000|2022-02-09 11:05:00|119558.2|119358.2|119558.1|119358.1|119558.2|119358.2|119558.1|119358.1|4
1644405000000|2022-02-09 11:10:00|119558.2|119358.2|119594|119394|119594|119428.9|119512.1|119358.2|22
1644405300000|2022-02-09 11:15:00|119595|119395|119589|119389|119595|119395|119589|119389|2
1644405600000|2022-02-09 11:20:00|119596|119396|119596|119396|119596|119396|119596|119396|1
1644405900000|2022-02-09 11:25:00|119624|119424|119576.1|119476.1|119624|119476.1|119574.4|119420.5|16
1644406200000|2022-02-09 11:30:00|119575.6|119475.6|119589.3|119489.3|119589.3|119489.3|119571.4|119471.4|21
1644406500000|2022-02-09 11:35:00|119590.3|119490.3|119584.9|119484.9|119596|119496|119583.4|119483.4|20
1644406800000|2022-02-09 11:40:00|119586.4|119486.4|119581.2|119481.2|119586.4|119486.4|119581.2|119481.2|12
1644407100000|2022-02-09 11:45:00|119580.7|119480.7|119582.4|119482.4|119582.4|119482.4|119574.9|119474.9|18
1644407700000|2022-02-09 11:55:00|119572.5|119472.5|119555.4|119455.4|119572.5|119472.5|119525.1|119425.1|43
1644408300000|2022-02-09 12:05:00|119557.6|119457.6|119558.5|119458.5|119568.5|119468.5|119557.6|119457.6|5
1644408600000|2022-02-09 12:10:00|119552.4|119452.4|119572.4|119472.4|119573.4|119473.4|119551.9|119451.9|7
1644408900000|2022-02-09 12:15:00|119573|119473|119509.4|119409.4|119573|119473|119509.4|119409.4|27
1644409200000|2022-02-09 12:20:00|119509.6|119409.6|119596.1|119396.1|119610.1|119411.9|119507.9|119373|35
1644409500000|2022-02-09 12:25:00|119596.5|119396.5|119597.2|119397.2|119597.2|119397.2|119596.5|119396.5|3
1644410100000|2022-02-09 12:35:00|119600.1|119400.1|119602.5|119402.5|119602.5|119402.5|119600.1|119400.1|2
1644410400000|2022-02-09 12:40:00|119537|119437|119567.1|119467.1|119575.4|119475.4|119530.5|119430.5|34
1644411000000|2022-02-09 12:50:00|119552.4|119452.4|119552.2|119452.2|119552.4|119452.4|119549.6|119449.6|4
1644411300000|2022-02-09 12:55:00|119557.4|119457.4|119557.4|119457.4|119557.4|119457.4|119557.4|119457.4|1
1644411600000|2022-02-09 13:00:00|119575|119475|119574.2|119474.2|119578.1|119478.1|119570.4|119470.4|21
1644411900000|2022-02-09 13:05:00|119575.2|119475.2|119581.6|119481.6|119584.4|119484.4|119575.2|119475.2|64
1644412200000|2022-02-09 13:10:00|119582.6|119482.6|119562.1|119462.1|119583.5|119483.5|119559.9|119459.9|139
1644412500000|2022-02-09 13:15:00|119564.4|119464.4|119573.1|119473.1|119577.4|119477.4|119555.4|119455.4|75
1644412800000|2022-02-09 13:20:00|119573|119473|119583.9|119483.9|119622.9|119485.2|119571.1|119420|25
1644413100000|2022-02-09 13:25:00|119580.8|119480.8|119584.5|119484.5|119603.9|119503.9|119580.8|119480.8|44
1644413400000|2022-02-09 13:30:00|119585|119485|119566.1|119466.1|119610.1|119485.8|119563.1|119403.5|50
1644413700000|2022-02-09 13:35:00|119566.5|119466.5|119576.5|119476.5|119579.5|119479.5|119566.5|119466.5|27
1644414000000|2022-02-09 13:40:00|119576.1|119476.1|119568.4|119468.4|119576.1|119476.1|119567.4|119467.4|8
1644414300000|2022-02-09 13:45:00|119567.1|119467.1|119567.1|119467.1|119571.5|119471.5|119565.5|119465.5|50
1644414600000|2022-02-09 13:50:00|119567|119467|119571.1|119471.1|119574.1|119474.1|119565.4|119465.4|19
1644414900000|2022-02-09 13:55:00|119571|119471|119568.5|119468.5|119573.1|119473.1|119568.5|119468.5|18
1644415200000|2022-02-09 14:00:00|119613.5|119413.5|119619.5|119419.5|119619.5|119419.5|119613|119413|22
1644415500000|2022-02-09 14:05:00|119582|119482|119588|119488|119588|119488|119580|119480|15
1644415800000|2022-02-09 14:10:00|119582.5|119482.5|119588.2|119488.2|119588.2|119488.2|119582.5|119482.5|9
1644416100000|2022-02-09 14:15:00|119587.7|119487.7|119585.1|119485.1|119589.4|119489.4|119581.4|119481.4|45
1644416400000|2022-02-09 14:20:00|119583.4|119483.4|119584.9|119484.9|119589.3|119489.3|119577.9|119477.9|18
1644416700000|2022-02-09 14:25:00|119585.3|119485.3|119586.5|119486.5|119592.1|119492.1|119583.4|119483.4|19
1644417000000|2022-02-09 14:30:00|119601.2|119501.2|119614.4|119414.4|119615|119513.8|119567|119414.4|54
1644417300000|2022-02-09 14:35:00|119619.4|119419.4|119579.9|119479.9|119628.4|119483.4|119575.2|119419.4|34
1644417600000|2022-02-09 14:40:00|119575.2|119475.2|119561|119461|119580.3|119480.3|119556.9|119456.9|27
1644417900000|2022-02-09 14:45:00|119561.5|119461.5|119561.5|119461.5|119561.5|119461.5|119560.5|119460.5|4
1644418200000|2022-02-09 14:50:00|119562.5|119462.5|119563.1|119463.1|119575|119475|119562.5|119462.5|19
1644418500000|2022-02-09 14:55:00|119559.1|119459.1|119570.5|119470.5|119570.5|119470.5|119559.1|119459.1|8
1644418800000|2022-02-09 15:00:00|119569.2|119469.2|119554.1|119454.1|119569.7|119469.7|119554.1|119454.1|11
1644419100000|2022-02-09 15:05:00|119553.5|119453.5|119553.5|119453.5|119553.5|119453.5|119553.5|119453.5|1
1644419400000|2022-02-09 15:10:00|119549.5|119449.5|119540.5|119440.5|119559.5|119459.5|119537.5|119437.5|27
1644419700000|2022-02-09 15:15:00|119541|119441|119540.5|119440.5|119542|119442|119534.5|119434.5|23
1644420000000|2022-02-09 15:20:00|119540.1|119440.1|119532|119432|119540.1|119440.1|119530.5|119430.5|10
1644420300000|2022-02-09 15:25:00|119527.5|119427.5|119532.9|119432.9|119551.7|119451.7|119526.1|119426.1|71
1644420600000|2022-02-09 15:30:00|119533|119433|119552|119452|119555.1|119455.1|119528|119428|38
1644420900000|2022-02-09 15:35:00|119555|119455|119568.1|119468.1|119582|119482|119545.1|119445.1|49
1644421500000|2022-02-09 15:45:00|119577|119477|119571.5|119471.5|119577|119477|119568|119468|15
1644421800000|2022-02-09 15:50:00|119571.4|119471.4|119580.6|119480.6|119580.6|119480.6|119570.4|119470.4|10
1644422100000|2022-02-09 15:55:00|119584.5|119484.5|119584.5|119484.5|119584.5|119484.5|119584.5|119484.5|1
1644422400000|2022-02-09 16:00:00|119582.5|119482.5|119584.8|119484.8|119584.8|119484.8|119582.5|119482.5|6
1644422700000|2022-02-09 16:05:00|119583|119483|119582.6|119482.6|119583.5|119483.5|119581.8|119481.8|8
1644423000000|2022-02-09 16:10:00|119583.4|119483.4|119585.5|119485.5|119591.4|119491.4|119572.5|119472.5|26
1644423300000|2022-02-09 16:15:00|119589.8|119489.8|119601|119501|119602|119502|119585.5|119485.5|24
1644423600000|2022-02-09 16:20:00|119600.5|119500.5|119599|119499|119616.1|119516.1|119593.5|119493.5|81
1644423900000|2022-02-09 16:25:00|119586.5|119486.5|119609.6|119509.6|119609.8|119509.8|119584.9|119484.9|26
1644424200000|2022-02-09 16:30:00|119610|119510|119608|119508|119611|119511|119608|119508|18
1644424500000|2022-02-09 16:35:00|119605.5|119505.5|119616.8|119516.8|119618.1|119518.1|119603.5|119503.5|14
1644424800000|2022-02-09 16:40:00|119616.3|119516.3|119639|119539|119639.5|119539.5|119614.8|119514.8|20
1644425100000|2022-02-09 16:45:00|119640|119540|119636|119536|119640|119540|119632.5|119532.5|18
1644425400000|2022-02-09 16:50:00|119638|119538|119697.5|119497.5|119700.5|119550.5|119638|119497.5|24
1644425700000|2022-02-09 16:55:00|119697|119497|119713.9|119513.9|119806.1|119610|119643.5|119492|77
1644426000000|2022-02-09 17:00:00|119718.1|119518.1|119717.5|119517.5|119737.1|119573.5|119667.5|119503.9|18
1644426300000|2022-02-09 17:05:00|119717.7|119517.7|119713.3|119513.3|119718.2|119518.2|119713.1|119513.1|9
1644426600000|2022-02-09 17:10:00|119716|119516|119714.3|119514.3|119718.7|119518.7|119713.5|119513.5|9
1644426900000|2022-02-09 17:15:00|119714.5|119514.5|119679.7|119579.7|119717.1|119579.7|119672.1|119514.5|11
1644427200000|2022-02-09 17:20:00|119680.2|119580.2|119680|119580|119680.2|119580.2|119679.5|119579.5|5
1644427800000|2022-02-09 17:30:00|119679.3|119579.3|119704|119504|119706|119580|119659.5|119502.5|60
1644428100000|2022-02-09 17:35:00|119702.5|119502.5|119670.1|119470.1|119703.1|119543.8|119599.9|119460|85
1644428400000|2022-02-09 17:40:00|119677.9|119477.9|119655.6|119455.6|119677.9|119477.9|119655.6|119455.6|21
1644428700000|2022-02-09 17:45:00|119673.9|119473.9|119677|119477|119678.5|119478.5|119663.4|119463.4|10
1644429000000|2022-02-09 17:50:00|119678|119478|119677.5|119477.5|119679|119479|119677|119477|4
1644429300000|2022-02-09 17:55:00|119679|119479|119670.5|119470.5|119679|119479|119665.1|119465.1|20
1644429600000|2022-02-09 18:00:00|119675|119475|119663.4|119463.4|119675|119475|119655.4|119455.4|18
1644430200000|2022-02-09 18:10:00|119674.1|119474.1|119676.5|119476.5|119678.1|119478.1|119674.1|119474.1|3
1644430500000|2022-02-09 18:15:00|119605.1|119505.1|119672.8|119472.8|119673.5|119526.5|119605.1|119472.8|7
1644430800000|2022-02-09 18:20:00|119672.3|119472.3|119670.1|119470.1|119672.3|119472.3|119670.1|119470.1|9
1644431400000|2022-02-09 18:30:00|119673|119473|119626.4|119526.4|119676.5|119526.4|119626.4|119473|3
1644431700000|2022-02-09 18:35:00|119625.1|119525.1|119611.5|119511.5|119625.1|119525.1|119609.6|119509.6|19
1644432000000|2022-02-09 18:40:00|119612.5|119512.5|119616|119516|119616.9|119516.9|119612.5|119512.5|4
1644432600000|2022-02-09 18:50:00|119615|119515|119660.5|119460.5|119661|119516.4|119610.5|119460.5|26
1644432900000|2022-02-09 18:55:00|119657.5|119457.5|119657.5|119457.5|119657.5|119457.5|119657.5|119457.5|1
1644433200000|2022-02-09 19:00:00|119658.5|119458.5|119596.1|119496.1|119659|119508.5|119596.1|119456|19
1644433500000|2022-02-09 19:05:00|119595.8|119495.8|119595.3|119495.3|119595.8|119495.8|119595.3|119495.3|2
1644433800000|2022-02-09 19:10:00|119583.5|119483.5|119595.8|119495.8|119595.8|119495.8|119580.3|119480.3|6
1644434100000|2022-02-09 19:15:00|119597.4|119497.4|119596.1|119496.1|119598.5|119498.5|119596.1|119496.1|6
1644434700000|2022-02-09 19:25:00|119597|119497|119582.5|119482.5|119597|119497|119582.5|119482.5|10
1644435000000|2022-02-09 19:30:00|119578|119478|119572.5|119472.5|119578|119478|119569.5|119469.5|8
1644435300000|2022-02-09 19:35:00|119574|119474|119572.5|119472.5|119574|119474|119572.5|119472.5|8
1644435600000|2022-02-09 19:40:00|119573.5|119473.5|119566.1|119466.1|119574|119474|119566.1|119466.1|10
1644435900000|2022-02-09 19:45:00|119559.8|119459.8|119554.3|119454.3|119559.8|119459.8|119554.3|119454.3|7
1644436200000|2022-02-09 19:50:00|119553.8|119453.8|119531|119431|119555.3|119455.3|119530.5|119430.5|22
1644436500000|2022-02-09 19:55:00|119531.5|119431.5|119531|119431|119533.7|119433.7|119530.5|119430.5|22
1644451200000|2022-02-10 00:00:00|119635|119435|119631|119531|119645|119531.1|119590.9|119414.8|132
1644451500000|2022-02-10 00:05:00|119627.9|119527.9|119606|119506|119636|119536|119589|119489|202
1644451800000|2022-02-10 00:10:00|119605.1|119505.1|119626.9|119526.9|119633.1|119533.1|119605.1|119505.1|91
1644452100000|2022-02-10 00:15:00|119627.1|119527.1|119659.5|119559.5|119665.2|119565.2|119616|119516|190
1644452400000|2022-02-10 00:20:00|119659|119559|119672.5|119572.5|119687.5|119587.5|119651.5|119551.5|139
1644452700000|2022-02-10 00:25:00|119667.5|119567.5|119647|119547|119667.5|119567.5|119620.1|119520.1|140
1644453000000|2022-02-10 00:30:00|119647.5|119547.5|119651.3|119551.3|119658.1|119558.1|119640.1|119540.1|151
1644453300000|2022-02-10 00:35:00|119651.8|119551.8|119680.6|119580.6|119681.1|119581.1|119640.1|119540.1|125
1644453600000|2022-02-10 00:40:00|119678.5|119578.5|119669.1|119569.1|119698.1|119598.1|119668.4|119568.4|188
1644453900000|2022-02-10 00:45:00|119668.5|119568.5|119715.5|119615.5|119720.1|119620.1|119668.4|119568.4|108
1644454200000|2022-02-10 00:50:00|119714.5|119614.5|119727.1|119627.1|119733.5|119633.5|119705.5|119605.5|107
1644454500000|2022-02-10 00:55:00|119723.1|119623.1|119695.1|119595.1|119724.5|119624.5|119689.1|119589.1|123
1644454800000|2022-02-10 01:00:00|119694|119594|119691|119591|119713.5|119613.5|119678.1|119578.1|74
1644455100000|2022-02-10 01:05:00|119691.5|119591.5|119713|119613|119713|119613|119691|119591|70
1644455400000|2022-02-10 01:10:00|119712.5|119612.5|119712|119612|119742.5|119642.5|119705.4|119605.4|63
1644455700000|2022-02-10 01:15:00|119712.5|119612.5|119720|119620|119728.4|119628.4|119706.1|119606.1|71
1644456000000|2022-02-10 01:20:00|119719.3|119619.3|119725|119625|119740.5|119640.5|119714.5|119614.5|78
1644456300000|2022-02-10 01:25:00|119725.5|119625.5|119715.6|119615.6|119729.1|119629.1|119708.9|119608.9|59
1644456600000|2022-02-10 01:30:00|119716.1|119616.1|119740|119640|119759.1|119659.1|119713.5|119613.5|154
1644456900000|2022-02-10 01:35:00|119740.5|119640.5|119739.1|119639.1|119753.4|119653.4|119729.4|119629.4|105
1644457200000|2022-02-10 01:40:00|119733.5|119633.5|119743.5|119643.5|119743.5|119643.5|119723.9|119623.9|50
1644457500000|2022-02-10 01:45:00|119743|119643|119722.7|119622.7|119743.5|119643.5|119716|119616|47
1644457800000|2022-02-10 01:50:00|119718.5|119618.5|119786|119686|119789.2|119689.2|119710.5|119610.5|144
1644458100000|2022-02-10 01:55:00|119789.2|119689.2|119779|119679|119796|119696|119778|119678|72
1644458400000|2022-02-10 02:00:00|119781.6|119681.6|119797.5|119697.5|119797.5|119697.5|119777.8|119677.8|88
1644458700000|2022-02-10 02:05:00|119797|119697|119809.8|119709.8|119812.5|119712.5|119797|119697|136
1644459000000|2022-02-10 02:10:00|119811|119711|119785.6|119685.6|119833.6|119733.6|119785.6|119685.6|83
1644459300000|2022-02-10 02:15:00|119781.5|119681.5|119857|119757|119857.5|119757.5|119779.6|119679.6|170
1644459600000|2022-02-10 02:20:00|119858.5|119758.5|119837.1|119737.1|119860.5|119760.5|119818.4|119718.4|170
1644459900000|2022-02-10 02:25:00|119838.1|119738.1|119808.8|119708.8|119841|119741|119804.6|119704.6|172
1644460200000|2022-02-10 02:30:00|119808.5|119708.5|119810.1|119710.1|119819.6|119719.6|119794.4|119694.4|145
1644460500000|2022-02-10 02:35:00|119809.6|119709.6|119806.2|119706.2|119810.5|119710.5|119803.5|119703.5|48
1644460800000|2022-02-10 02:40:00|119804|119704|119779|119679|119804.7|119704.7|119775.4|119675.4|84
1644461100000|2022-02-10 02:45:00|119787.1|119687.1|119781|119681|119792.6|119692.6|119767.5|119667.5|107
1644461400000|2022-02-10 02:50:00|119782.1|119682.1|119780|119680|119791.5|119691.5|119768.1|119668.1|90
1644461700000|2022-02-10 02:55:00|119781.9|119681.9|119805|119705|119807.5|119707.5|119781.9|119681.9|123
1644462000000|2022-02-10 03:00:00|119806|119706|119827.5|119727.5|119838|119738|119806|119706|153
1644462300000|2022-02-10 03:05:00|119828.1|119728.1|119830.5|119730.5|119830.5|119730.5|119805.5|119705.5|84
1644462600000|2022-02-10 03:10:00|119831.1|119731.1|119831.5|119731.5|119841.1|119741.1|119827.5|119727.5|103
1644462900000|2022-02-10 03:15:00|119832.1|119732.1|119801.5|119701.5|119832.1|119732.1|119801.5|119701.5|62
1644463200000|2022-02-10 03:20:00|119801.4|119701.4|119781|119681|119802.1|119702.1|119779.5|119679.5|59
1644463500000|2022-02-10 03:25:00|119783.2|119683.2|119785.1|119685.1|119794.2|119694.2|119780.6|119680.6|49
1644463800000|2022-02-10 03:30:00|119785.4|119685.4|119802|119702|119812|119712|119785.4|119685.4|35
1644464100000|2022-02-10 03:35:00|119801.5|119701.5|119778.5|119678.5|119801.5|119701.5|119778|119678|57
1644464400000|2022-02-10 03:40:00|119778|119678|119758.5|119658.5|119779|119679|119758|119658|37
1644464700000|2022-02-10 03:45:00|119760.5|119660.5|119761.5|119661.5|119767.5|119667.5|119756|119656|30
1644465000000|2022-02-10 03:50:00|119768.5|119668.5|119767.2|119667.2|119776|119676|119764.5|119664.5|28
1644465300000|2022-02-10 03:55:00|119762.4|119662.4|119761.5|119661.5|119762.4|119662.4|119746.9|119646.9|23
1644465600000|2022-02-10 04:00:00|119758.5|119658.5|119769.5|119669.5|119770.1|119670.1|119751.2|119651.2|50
1644465900000|2022-02-10 04:05:00|119768.5|119668.5|119758|119658|119770.1|119670.1|119758|119658|21
1644466200000|2022-02-10 04:10:00|119760.1|119660.1|119748.5|119648.5|119765.1|119665.1|119745.5|119645.5|58
1644466500000|2022-02-10 04:15:00|119749|119649|119748|119648|119750.9|119650.9|119739|119639|31
1644466800000|2022-02-10 04:20:00|119749|119649|119757.5|119657.5|119760.7|119660.7|119747.5|119647.5|60
1644467100000|2022-02-10 04:25:00|119757|119657|119757|119657|119757|119657|119742.9|119642.9|72
1644467400000|2022-02-10 04:30:00|119757.1|119657.1|119743|119643|119758|119658|119743|119643|75
1644467700000|2022-02-10 04:35:00|119745.1|119645.1|119754.5|119654.5|119754.5|119654.5|119723.5|119623.5|77
1644468000000|2022-02-10 04:40:00|119754|119654|119740.5|119640.5|119759.7|119659.7|119740.5|119640.5|77
1644468300000|2022-02-10 04:45:00|119739.1|119639.1|119743.6|119643.6|119757.5|119657.5|119739.1|119639.1|80
1644468600000|2022-02-10 04:50:00|119745|119645|119732.5|119632.5|119745|119645|119730.8|119630.8|35
1644468900000|2022-02-10 04:55:00|119733|119633|119746|119646|119753.7|119653.7|119729.6|119629.6|36
1644469200000|2022-02-10 05:00:00|119751.5|119651.5|119751.8|119651.8|119764|119664|119749.5|119649.5|48
1644469500000|2022-02-10 05:05:00|119752.1|119652.1|119745.5|119645.5|119754|119654|119744.5|119644.5|15
1644469800000|2022-02-10 05:10:00|119750.7|119650.7|119723.1|119623.1|119751|119651|119723.1|119623.1|28
1644470100000|2022-02-10 05:15:00|119723.5|119623.5|119750.5|119650.5|119751|119651|119723.1|119623.1|56
1644470400000|2022-02-10 05:20:00|119750.7|119650.7|119760.9|119660.9|119762.7|119662.7|119750.1|119650.1|41
1644470700000|2022-02-10 05:25:00|119760|119660|119788.3|119688.3|119789.2|119689.2|119760|119660|82
1644471000000|2022-02-10 05:30:00|119788.1|119688.1|119794.5|119694.5|119794.5|119694.5|119764|119664|91
1644471300000|2022-02-10 05:35:00|119802.9|119702.9|119794.1|119694.1|119832.4|119732.4|119791.5|119691.5|111
1644471600000|2022-02-10 05:40:00|119794.4|119694.4|119792|119692|119797.6|119697.6|119787|119687|53
1644471900000|2022-02-10 05:45:00|119793.5|119693.5|119791.5|119691.5|119793.5|119693.5|119782|119682|53
1644472200000|2022-02-10 05:50:00|119793.1|119693.1|119811.5|119711.5|119814.5|119714.5|119781.5|119681.5|89
1644472500000|2022-02-10 05:55:00|119811.4|119711.4|119813.3|119713.3|119825.1|119725.1|119804.5|119704.5|83
1644472800000|2022-02-10 06:00:00|119813|119713|119798|119698|119813|119713|119778.1|119678.1|150
1644473100000|2022-02-10 06:05:00|119794.1|119694.1|119768|119668|119811.7|119711.7|119766|119666|101
1644473400000|2022-02-10 06:10:00|119769.7|119669.7|119767.5|119667.5|119777.5|119677.5|119758|119658|56
1644473700000|2022-02-10 06:15:00|119768.7|119668.7|119802.2|119702.2|119811.7|119711.7|119767.5|119667.5|88
1644474000000|2022-02-10 06:20:00|119801.2|119701.2|119778.5|119678.5|119801.2|119701.2|119777.5|119677.5|70
1644474300000|2022-02-10 06:25:00|119780|119680|119789|119689|119805.2|119705.2|119774.5|119674.5|104
1644474600000|2022-02-10 06:30:00|119788|119688|119774.5|119674.5|119797.5|119697.5|119765.5|119665.5|84
1644474900000|2022-02-10 06:35:00|119774|119674|119774.5|119674.5|119777|119677|119774|119674|4
1644475200000|2022-02-10 06:40:00|119775.5|119675.5|119775.5|119675.5|119775.5|119675.5|119775.5|119675.5|1
1644475500000|2022-02-10 06:45:00|119766.5|119666.5|119792.5|119692.5|119792.5|119692.5|119752|119652|99
1644475800000|2022-02-10 06:50:00|119790.5|119690.5|119775.5|119675.5|119790.5|119690.5|119761.1|119661.1|35
1644476100000|2022-02-10 06:55:00|119776.1|119676.1|119784.8|119584.8|119785.3|119676.1|119719.7|119583|151
1644476400000|2022-02-10 07:00:00|119785.8|119585.8|119733.6|119633.6|119793.3|119658.1|119732.6|119583.4|129
1644476700000|2022-02-10 07:05:00|119733.1|119633.1|119723|119623|119733.6|119633.6|119721.5|119621.5|155
1644477000000|2022-02-10 07:10:00|119724.6|119624.6|119699|119599|119724.6|119624.6|119696|119596|108
1644477300000|2022-02-10 07:15:00|119699.4|119599.4|119668.1|119568.1|119707.5|119607.5|119667.4|119567.4|75
1644477600000|2022-02-10 07:20:00|119668.6|119568.6|119655.5|119555.5|119670.5|119570.5|119646.1|119546.1|96
1644477900000|2022-02-10 07:25:00|119655|119555|119666.1|119566.1|119677.6|119577.6|119654.2|119554.2|98
1644478200000|2022-02-10 07:30:00|119665.5|119565.5|119670|119570|119686|119586|119665.5|119565.5|45
1644478500000|2022-02-10 07:35:00|119672|119572|119696.5|119596.5|119699.7|119599.7|119672|119572|27
1644478800000|2022-02-10 07:40:00|119693|119593|119689.5|119589.5|119696|119596|119689.5|119589.5|9
1644479100000|2022-02-10 07:45:00|119693|119593|119699.5|119599.5|119700.6|119600.6|119693|119593|18
1644479400000|2022-02-10 07:50:00|119700.1|119600.1|119706|119606|119706|119606|119700.1|119600.1|18
1644479700000|2022-02-10 07:55:00|119718.5|119618.5|119713.7|119613.7|119727.1|119627.1|119698.7|119598.7|108
1644480000000|2022-02-10 08:00:00|119713.3|119613.3|119686|119586|119716.7|119616.7|119654.1|119554.1|167
1644480300000|2022-02-10 08:05:00|119690.3|119590.3|119637|119537|119706|119606|119631.5|119531.5|104
1644480600000|2022-02-10 08:10:00|119637.5|119537.5|119626|119526|119644|119544|119624.1|119524.1|56
1644480900000|2022-02-10 08:15:00|119625.7|119525.7|119637.6|119537.6|119641.5|119541.5|119621.9|119521.9|34
1644481200000|2022-02-10 08:20:00|119637|119537|119675.1|119575.1|119675.1|119575.1|119637|119537|85
1644481500000|2022-02-10 08:25:00|119675|119575|119689|119589|119698|119598|119673.5|119573.5|96
1644481800000|2022-02-10 08:30:00|119688.5|119588.5|119700|119600|119700.9|119600.9|119683|119583|41
1644482100000|2022-02-10 08:35:00|119700.3|119600.3|119737.6|119637.6|119737.6|119637.6|119689.1|119589.1|63
1644482400000|2022-02-10 08:40:00|119738|119638|119735.9|119635.9|119738|119638|119726.8|119626.8|44
1644482700000|2022-02-10 08:45:00|119735.6|119635.6|119727.1|119627.1|119737.5|119637.5|119724.5|119624.5|49
1644483000000|2022-02-10 08:50:00|119726.4|119626.4|119711.7|119611.7|119726.4|119626.4|119711.2|119611.2|41
1644483300000|2022-02-10 08:55:00|119711.2|119611.2|119705|119605|119713.4|119613.4|119700.5|119600.5|46
1644483600000|2022-02-10 09:00:00|119704.7|119604.7|119686.4|119586.4|119705|119605|119683.5|119583.5|31
1644483900000|2022-02-10 09:05:00|119685.7|119585.7|119685.7|119585.7|119710|119587.2|119664.6|119503.5|42
1644484200000|2022-02-10 09:10:00|119686|119586|119688|119588|119688.5|119588.5|119686|119586|7
1644484500000|2022-02-10 09:15:00|119689|119589|119690.9|119590.9|119695.9|119595.9|119664.9|119564.9|53
1644484800000|2022-02-10 09:20:00|119690.6|119590.6|119696.5|119596.5|119701.2|119601.2|119690.6|119590.6|8
1644485100000|2022-02-10 09:25:00|119696|119596|119691|119591|119696|119596|119691|119591|6
1644485400000|2022-02-10 09:30:00|119702.3|119602.3|119723.8|119623.8|119730.9|119630.9|119702.3|119602.3|44
1644485700000|2022-02-10 09:35:00|119723.5|119623.5|119689.5|119589.5|119724|119624|119678|119578|51
1644486000000|2022-02-10 09:40:00|119689|119589|119682.2|119582.2|119689|119589|119682.1|119582.1|6
1644486300000|2022-02-10 09:45:00|119686.1|119586.1|119688|119588|119689.1|119589.1|119686.1|119586.1|12
1644486600000|2022-02-10 09:50:00|119688.5|119588.5|119682.1|119582.1|119690.5|119590.5|119682.1|119582.1|46
1644486900000|2022-02-10 09:55:00|119682.2|119582.2|119682.2|119582.2|119682.2|119582.2|119672.7|119572.7|5
1644487200000|2022-02-10 10:00:00|119681.1|119581.1|119687.1|119587.1|119688.1|119588.1|119677.5|119577.5|11
1644487500000|2022-02-10 10:05:00|119688.1|119588.1|119725.5|119625.5|119731.5|119631.5|119686.1|119586.1|34
1644487800000|2022-02-10 10:10:00|119728.3|119628.3|119729.5|119629.5|119729.5|119629.5|119725|119625|9
1644488100000|2022-02-10 10:15:00|119730.1|119630.1|119740.5|119640.5|119740.5|119640.5|119730.1|119630.1|4
1644488400000|2022-02-10 10:20:00|119734.5|119634.5|119723.7|119623.7|119734.5|119634.5|119717.5|119617.5|26
1644488700000|2022-02-10 10:25:00|119723.8|119623.8|119725.8|119625.8|119728.9|119628.9|119715.8|119615.8|24
1644489000000|2022-02-10 10:30:00|119727.3|119627.3|119727.3|119627.3|119727.3|119627.3|119727.3|119627.3|1
1644489300000|2022-02-10 10:35:00|119726.1|119626.1|119726.1|119626.1|119726.1|119626.1|119726.1|119626.1|1
1644489600000|2022-02-10 10:40:00|119729.6|119629.6|119726.1|119626.1|119729.6|119629.6|119726.1|119626.1|2
1644489900000|2022-02-10 10:45:00|119729.6|119629.6|119724.4|119624.4|119729.6|119629.6|119724.4|119624.4|3
1644490200000|2022-02-10 10:50:00|119727.8|119627.8|119727.1|119627.1|119727.8|119627.8|119727.1|119627.1|2
1644490500000|2022-02-10 10:55:00|119725.1|119625.1|119726.5|119626.5|119727.1|119627.1|119724.1|119624.1|7
1644491100000|2022-02-10 11:05:00|119725.7|119625.7|119726.5|119626.5|119726.5|119626.5|119725.7|119625.7|2
1644491700000|2022-02-10 11:15:00|119722.1|119622.1|119719.1|119619.1|119724.1|119624.1|119719.1|119619.1|6
1644492300000|2022-02-10 11:25:00|119716.5|119616.5|119700.9|119600.9|119716.5|119616.5|119700.9|119600.9|8
1644492600000|2022-02-10 11:30:00|119694.9|119594.9|119687.9|119587.9|119695.9|119595.9|119687.9|119587.9|6
1644492900000|2022-02-10 11:35:00|119681.4|119581.4|119689.9|119589.9|119689.9|119589.9|119681.4|119581.4|5
1644493200000|2022-02-10 11:40:00|119690.4|119590.4|119687.4|119587.4|119690.7|119590.7|119686.4|119586.4|10
1644493500000|2022-02-10 11:45:00|119681.4|119581.4|119705.2|119605.2|119705.2|119605.2|119679.7|119579.7|29
1644493800000|2022-02-10 11:50:00|119705.7|119605.7|119721.5|119621.5|119733.5|119633.5|119704.9|119604.9|35
1644494100000|2022-02-10 11:55:00|119721.3|119621.3|119695.3|119595.3|119721.3|119621.3|119695.3|119595.3|19
1644494400000|2022-02-10 12:00:00|119693.1|119593.1|119686.5|119586.5|119693.1|119593.1|119685.1|119585.1|8
1644494700000|2022-02-10 12:05:00|119684.1|119584.1|119669.1|119569.1|119684.1|119584.1|119669.1|119569.1|3
1644495000000|2022-02-10 12:10:00|119672.1|119572.1|119676.5|119576.5|119676.5|119576.5|119672.1|119572.1|2
1644495300000|2022-02-10 12:15:00|119677.5|119577.5|119699.5|119599.5|119715.1|119615.1|119677.5|119577.5|12
1644495600000|2022-02-10 12:20:00|119698.5|119598.5|119698.5|119598.5|119698.5|119598.5|119697.7|119597.7|3
1644495900000|2022-02-10 12:25:00|119697.1|119597.1|119689.8|119589.8|119698.5|119598.5|119687|119587|26
1644496200000|2022-02-10 12:30:00|119690.3|119590.3|119692.8|119592.8|119694.1|119594.1|119689.8|119589.8|29
1644496500000|2022-02-10 12:35:00|119693.3|119593.3|119715.9|119615.9|119715.9|119615.9|119693.3|119593.3|28
1644496800000|2022-02-10 12:40:00|119717.6|119617.6|119726.4|119626.4|119727.5|119627.5|119717.6|119617.6|16
1644497100000|2022-02-10 12:45:00|119726.9|119626.9|119739|119639|119739|119639|119726.9|119626.9|31
1644497400000|2022-02-10 12:50:00|119739.5|119639.5|119740.5|119640.5|119741.5|119641.5|119736.7|119636.7|10
1644497700000|2022-02-10 12:55:00|119734.2|119634.2|119733.7|119633.7|119736.7|119636.7|119733.7|119633.7|24
1644498000000|2022-02-10 13:00:00|119736.9|119636.9|119718.3|119618.3|119741.5|119641.5|119706.8|119606.8|16
1644498300000|2022-02-10 13:05:00|119718.8|119618.8|119714.7|119614.7|119718.8|119618.8|119714.7|119614.7|9
1644498600000|2022-02-10 13:10:00|119714.2|119614.2|119711.8|119611.8|119714.7|119614.7|119704.5|119604.5|73
1644498900000|2022-02-10 13:15:00|119711.3|119611.3|119744.6|119644.6|119751.7|119651.7|119711.3|119611.3|57
1644499200000|2022-02-10 13:20:00|119744.1|119644.1|119732.4|119632.4|119744.7|119644.7|119732.3|119632.3|7
1644499500000|2022-02-10 13:25:00|119732.5|119632.5|119730.1|119530.1|119779.1|119632.5|119695.2|119530.1|54
1644499800000|2022-02-10 13:30:00|119765|119530|119958.4|119758.4|119998.5|119898.5|119765|119519|145
1644500100000|2022-02-10 13:35:00|119966.1|119766.1|119921.4|119821.4|120022.5|119922.5|119917.5|119758.9|141
1644500400000|2022-02-10 13:40:00|119923.5|119823.5|119993.4|119793.4|120002.5|119861.5|119922.7|119740|112
1644500700000|2022-02-10 13:45:00|119993.3|119793.3|119981.9|119881.9|120026.9|119881.9|119954.1|119784.1|55
1644501000000|2022-02-10 13:50:00|119985.1|119885.1|119980.2|119880.2|120052.3|119897.9|119978.4|119852.3|144
1644501300000|2022-02-10 13:55:00|119980.4|119880.4|119893|119793|119999|119899|119890|119737.1|147
1644501600000|2022-02-10 14:00:00|119945.5|119745.5|119997.1|119897.1|120044.1|119897.1|119877.5|119743.5|65
1644501900000|2022-02-10 14:05:00|120057.5|119857.5|119991.5|119891.5|120060.7|119899.1|119985.5|119857.5|51
1644502200000|2022-02-10 14:10:00|119991.1|119891.1|120022.4|119922.4|120072.5|119934|119991.1|119868.1|181
1644502500000|2022-02-10 14:15:00|120023|119923|120015.6|119915.6|120025.1|119925.1|120012.5|119912.5|31
1644502800000|2022-02-10 14:20:00|120016.1|119916.1|120014.5|119914.5|120075.7|119921.5|119993.8|119858|165
1644503100000|2022-02-10 14:25:00|120013.5|119913.5|120055.1|119855.1|120067.5|119950.1|120001|119842.1|119
1644503400000|2022-02-10 14:30:00|120052.1|119852.1|120035.5|119835.5|120077|119945.1|120035.5|119835.5|38
1644503700000|2022-02-10 14:35:00|120039.5|119839.5|119942.9|119742.9|120039.5|119854.6|119912.1|119728.1|87
1644504000000|2022-02-10 14:40:00|119944.1|119744.1|119972.5|119772.5|119975.6|119813.1|119853.8|119681.1|131
1644504300000|2022-02-10 14:45:00|119968.6|119768.6|120013|119813|120042|119884|119908.5|119729.5|127
1644504600000|2022-02-10 14:50:00|120011.2|119811.2|119933.5|119733.5|120011.2|119811.2|119933.5|119733.5|39
1644504900000|2022-02-10 14:55:00|119933.7|119733.7|119932.5|119732.5|119954.2|119754.2|119931.5|119731.5|86
1644505200000|2022-02-10 15:00:00|119933|119733|119819|119719|119934.7|119752.1|119798.6|119625.1|105
1644505500000|2022-02-10 15:05:00|119818.5|119718.5|119706.4|119506.4|119853.3|119718.5|119696.7|119496.7|161
1644505800000|2022-02-10 15:10:00|119710|119510|119715.5|119515.5|119757.8|119608|119651.7|119507.8|88
1644506100000|2022-02-10 15:15:00|119715.8|119515.8|119734|119534|119736.5|119582.4|119669.1|119515.1|49
1644506400000|2022-02-10 15:20:00|119764.1|119564.1|119800.5|119600.5|119854|119703.5|119739.2|119564.1|195
1644506700000|2022-02-10 15:25:00|119799|119599|119794.5|119594.5|119818.5|119618.5|119785.7|119585.7|63
1644507000000|2022-02-10 15:30:00|119791.1|119591.1|119739.1|119539.1|119791.1|119591.1|119728.7|119528.7|15
1644507300000|2022-02-10 15:35:00|119735.9|119535.9|119641.8|119441.8|119739.1|119539.1|119634.1|119434.1|162
1644507600000|2022-02-10 15:40:00|119642.8|119442.8|119562.6|119462.6|119651.5|119505.5|119562.6|119418|107
1644507900000|2022-02-10 15:45:00|119555.8|119455.8|119559.5|119459.5|119612.5|119468|119555.8|119403.8|63
1644508200000|2022-02-10 15:50:00|119560|119460|119623.2|119423.2|119624.2|119492.1|119557|119423.2|72
1644508500000|2022-02-10 15:55:00|119622.7|119422.7|119687|119487|119695.1|119536|119621.2|119421.2|42
1644508800000|2022-02-10 16:00:00|119686.1|119486.1|119651.5|119451.5|119687|119534.8|119599.5|119450.5|44
1644509100000|2022-02-10 16:05:00|119651.1|119451.1|119617.5|119417.5|119651.1|119451.1|119615.7|119415.7|22
1644509400000|2022-02-10 16:10:00|119617.8|119417.8|119525.1|119425.1|119618.5|119431|119525.1|119369.1|77
1644509700000|2022-02-10 16:15:00|119524.6|119424.6|119572.5|119372.5|119632.5|119465.1|119523.6|119369.1|85
1644510000000|2022-02-10 16:20:00|119571.6|119371.6|119552.5|119452.5|119578|119455.1|119527.1|119356.3|107
1644510300000|2022-02-10 16:25:00|119554.1|119454.1|119620.8|119420.8|119631.8|119470.3|119554.1|119416|40
1644510600000|2022-02-10 16:30:00|119609.5|119409.5|119638.1|119438.1|119645.1|119445.1|119584.1|119384.1|21
1644510900000|2022-02-10 16:35:00|119646.5|119446.5|119650.5|119450.5|119650.5|119450.5|119644.5|119444.5|5
1644511200000|2022-02-10 16:40:00|119645.5|119445.5|119692|119492|119696.1|119546|119631.5|119440.5|47
1644511500000|2022-02-10 16:45:00|119710.1|119510.1|119662.5|119462.5|119714.3|119540.5|119640.5|119456.5|54
1644511800000|2022-02-10 16:50:00|119660.5|119460.5|119664.5|119464.5|119670.5|119498.5|119576|119442.5|49
1644512100000|2022-02-10 16:55:00|119664.3|119464.3|119603|119503|119664.3|119513.8|119599.5|119449.3|23
1644512400000|2022-02-10 17:00:00|119603.5|119503.5|119591.1|119491.1|119608.6|119508.6|119586.8|119486.8|18
1644512700000|2022-02-10 17:05:00|119590.6|119490.6|119588|119488|119590.6|119490.6|119585.5|119485.5|14
1644513000000|2022-02-10 17:10:00|119587|119487|119587.5|119487.5|119590.5|119490.5|119585.5|119485.5|14
1644513300000|2022-02-10 17:15:00|119588|119488|119610|119510|119615|119515|119588|119488|22
1644513600000|2022-02-10 17:20:00|119609.5|119509.5|119615|119515|119615.5|119515.5|119609.5|119509.5|10
1644513900000|2022-02-10 17:25:00|119620|119520|119745|119545|119745|119567.7|119616.5|119516.5|37
1644514200000|2022-02-10 17:30:00|119744.3|119544.3|119764.5|119564.5|119832.9|119632.9|119744.3|119544.3|27
1644514500000|2022-02-10 17:35:00|119766|119566|119764.5|119564.5|119768|119568|119754.5|119554.5|19
1644514800000|2022-02-10 17:40:00|119764|119564|119765.5|119565.5|119767.5|119567.5|119764|119564|10
1644515100000|2022-02-10 17:45:00|119765|119565|119882.1|119682.1|119914.9|119714.9|119735.9|119564.5|89
1644515400000|2022-02-10 17:50:00|119928.1|119728.1|119964.5|119764.5|120016.1|119816.1|119887.3|119687.3|39
1644515700000|2022-02-10 17:55:00|119954.7|119754.7|119945.3|119745.3|119995.1|119795.1|119945.3|119745.3|46
1644516000000|2022-02-10 18:00:00|119942.8|119742.8|119925.3|119725.3|119955.5|119755.5|119884.1|119684.1|66
1644516300000|2022-02-10 18:05:00|119879|119679|119764|119564|119879|119679|119747.3|119547.3|30
1644516600000|2022-02-10 18:10:00|119768.5|119568.5|119841.9|119641.9|119841.9|119641.9|119768.5|119568.5|5
1644516900000|2022-02-10 18:15:00|119845.9|119645.9|119988.9|119788.9|119988.9|119788.9|119845.9|119645.9|12
1644517200000|2022-02-10 18:20:00|119991.9|119791.9|119994.9|119794.9|119994.9|119794.9|119991.9|119791.9|2
1644517500000|2022-02-10 18:25:00|120007.8|119807.8|119999.4|119799.4|120007.8|119807.8|119950.1|119750.1|15
1644517800000|2022-02-10 18:30:00|120010.5|119810.5|120014.2|119814.2|120044.9|119844.9|120007.7|119807.7|71
1644518100000|2022-02-10 18:35:00|120014.7|119814.7|120026.6|119826.6|120029|119829|120014.7|119814.7|9
1644518400000|2022-02-10 18:40:00|120027.1|119827.1|120010.8|119810.8|120027.3|119827.3|119980|119780|33
1644518700000|2022-02-10 18:45:00|120011.3|119811.3|120033.6|119833.6|120039|119839|120011.3|119811.3|26
1644519000000|2022-02-10 18:50:00|120033.1|119833.1|120031.1|119831.1|120042.3|119842.3|120029.6|119829.6|24
1644519300000|2022-02-10 18:55:00|120035.1|119835.1|120016.7|119816.7|120044.9|119844.9|120016.7|119816.7|30
1644519600000|2022-02-10 19:00:00|120017|119817|120006|119806|120017|119817|120001|119801|16
1644519900000|2022-02-10 19:05:00|120008.5|119808.5|120030|119830|120035.5|119835.5|120008.5|119808.5|23
1644520200000|2022-02-10 19:10:00|120033.5|119833.5|120042.6|119842.6|120044|119844|120033.5|119833.5|9
1644520500000|2022-02-10 19:15:00|120042.1|119842.1|120049|119849|120053.3|119853.3|120041.6|119841.6|21
1644520800000|2022-02-10 19:20:00|120048.5|119848.5|120123.5|119923.5|120158.5|119958.5|120048.5|119848.5|49
1644521100000|2022-02-10 19:25:00|120110.1|119910.1|120075.6|119875.6|120116.1|119916.1|120075.6|119875.6|39
1644521400000|2022-02-10 19:30:00|120075.1|119875.1|120074.1|119874.1|120075.1|119875.1|120074.1|119874.1|3
1644521700000|2022-02-10 19:35:00|120070.6|119870.6|120076.1|119876.1|120076.1|119876.1|120070.6|119870.6|13
1644522000000|2022-02-10 19:40:00|120080|119880|120090|119890|120090|119890|120073.1|119873.1|19
1644522300000|2022-02-10 19:45:00|120084.9|119884.9|120091.5|119891.5|120092|119892|120084.4|119884.4|20
1644537600000|2022-02-11 00:00:00|120455|120095|120303|120103|120478.1|120118.1|120273.1|120073.1|158
1644537900000|2022-02-11 00:05:00|120308|120108|120232.1|120132.1|120352.7|120199.5|120232.1|120093.4|273
1644538200000|2022-02-11 00:10:00|120222.9|120122.9|120224.5|120124.5|120231|120131|120186|120086|198
1644538500000|2022-02-11 00:15:00|120222.5|120122.5|120219|120119|120224|120124|120193.5|120093.5|176
1644538800000|2022-02-11 00:20:00|120216.9|120116.9|120266|120166|120274.6|120174.6|120212.6|120112.6|288
1644539100000|2022-02-11 00:25:00|120267.1|120167.1|120264.5|120164.5|120309.1|120209.1|120259.5|120159.5|212
1644539400000|2022-02-11 00:30:00|120264|120164|120279.1|120179.1|120298|120198|120257.1|120157.1|121
1644539700000|2022-02-11 00:35:00|120275.1|120175.1|120249.1|120149.1|120275.1|120175.1|120248.5|120148.5|53
1644540000000|2022-02-11 00:40:00|120240.1|120140.1|120243.5|120143.5|120246.5|120146.5|120219.1|120119.1|124
1644540300000|2022-02-11 00:45:00|120245.1|120145.1|120235|120135|120252.1|120152.1|120229.5|120129.5|135
1644540600000|2022-02-11 00:50:00|120235.6|120135.6|120204|120104|120242.1|120142.1|120174|120074|201
1644540900000|2022-02-11 00:55:00|120207.5|120107.5|120204.4|120104.4|120222.1|120122.1|120201.9|120101.9|93
1644541200000|2022-02-11 01:00:00|120212|120112|120194|120094|120229|120129|120189.6|120089.6|136
1644541500000|2022-02-11 01:05:00|120199.1|120099.1|120163.1|120063.1|120203|120103|120151.5|120051.5|138
1644541800000|2022-02-11 01:10:00|120166.1|120066.1|120149.4|120049.4|120171.5|120071.5|120122.1|120022.1|174
1644542100000|2022-02-11 01:15:00|120141.4|120041.4|120113.6|120013.6|120149|120049|120102.9|120002.9|310
1644542400000|2022-02-11 01:20:00|120114.9|120014.9|120118|120018|120126|120026|120103.1|120003.1|159
1644542700000|2022-02-11 01:25:00|120118.5|120018.5|120110.5|120010.5|120139.7|120039.7|120110.5|120010.5|114
1644543000000|2022-02-11 01:30:00|120117.5|120017.5|120090.5|119990.5|120133.5|120033.5|120078.1|119978.1|205
1644543300000|2022-02-11 01:35:00|120089.5|119989.5|120133.8|120033.8|120139.6|120039.6|120081.5|119981.5|192
1644543600000|2022-02-11 01:40:00|120132.9|120032.9|120131|120031|120140.3|120040.3|120121.7|120021.7|120
1644543900000|2022-02-11 01:45:00|120131.7|120031.7|120135.1|120035.1|120156.7|120056.7|120125.5|120025.5|131
1644544200000|2022-02-11 01:50:00|120135.6|120035.6|120093.5|119993.5|120141.4|120041.4|120081.5|119981.5|160
1644544500000|2022-02-11 01:55:00|120089.5|119989.5|120075.5|119975.5|120101|120001|120075.5|119975.5|182
1644544800000|2022-02-11 02:00:00|120076.5|119976.5|120059.5|119959.5|120081.9|119981.9|120030.1|119930.1|205
1644545100000|2022-02-11 02:05:00|120056|119956|120087.1|119987.1|120087.5|119987.5|120044|119944|152
1644545400000|2022-02-11 02:10:00|120091.1|119991.1|120099.1|119999.1|120115.4|120015.4|120087.1|119987.1|157
1644545700000|2022-02-11 02:15:00|120099.5|119999.5|120120|120020|120128.1|120028.1|120060|119960|188
1644546000000|2022-02-11 02:20:00|120119|120019|120089.1|119989.1|120129.1|120029.1|120081.8|119981.8|133
1644546300000|2022-02-11 02:25:00|120092.4|119992.4|120084|119984|120103|120003|120079.5|119979.5|156
1644546600000|2022-02-11 02:30:00|120084.5|119984.5|120042.5|119942.5|120092.5|119992.5|120031|119931|116
1644546900000|2022-02-11 02:35:00|120046|119946|120054.4|119954.4|120057.1|119957.1|120042.4|119942.4|62
1644547200000|2022-02-11 02:40:00|120053.9|119953.9|120027.6|119927.6|120054.2|119954.2|120022.4|119922.4|117
1644547500000|2022-02-11 02:45:00|120029.4|119929.4|120004|119904|120030.1|119930.1|120001.5|119901.5|111
1644547800000|2022-02-11 02:50:00|120004.5|119904.5|119985.5|119885.5|120009.5|119909.5|119984.5|119884.5|73
1644548100000|2022-02-11 02:55:00|119989.6|119889.6|120021|119921|120021|119921|119987.6|119887.6|101
1644548400000|2022-02-11 03:00:00|120020.5|119920.5|120038.1|119938.1|120046|119946|120007.5|119907.5|78
1644548700000|2022-02-11 03:05:00|120037.5|119937.5|120031.5|119931.5|120037.5|119937.5|120021.9|119921.9|81
1644549000000|2022-02-11 03:10:00|120030.5|119930.5|120029.3|119929.3|120031|119931|120014.5|119914.5|96
1644549300000|2022-02-11 03:15:00|120028|119928|120032.2|119932.2|120032.4|119932.4|120015.5|119915.5|57
1644549600000|2022-02-11 03:20:00|120031.7|119931.7|120043.1|119943.1|120043.1|119943.1|120018.1|119918.1|69
1644549900000|2022-02-11 03:25:00|120030.1|119930.1|120043.4|119943.4|120048.5|119948.5|120023.5|119923.5|68
1644550200000|2022-02-11 03:30:00|120043.1|119943.1|120038.3|119938.3|120046.5|119946.5|120038|119938|52
1644550500000|2022-02-11 03:35:00|120038.8|119938.8|120043.5|119943.5|120057.6|119957.6|120019.1|119919.1|63
1644550800000|2022-02-11 03:40:00|120042.1|119942.1|120062.5|119962.5|120064|119964|120035|119935|115
1644551100000|2022-02-11 03:45:00|120061.5|119961.5|120067.5|119967.5|120090|119990|120061|119961|104
1644551400000|2022-02-11 03:50:00|120066|119966|120053|119953|120067.5|119967.5|120045.5|119945.5|126
1644551700000|2022-02-11 03:55:00|120053.4|119953.4|120055.5|119955.5|120063|119963|120049.2|119949.2|78
1644552000000|2022-02-11 04:00:00|120054.5|119954.5|120041.1|119941.1|120061.5|119961.5|120041.1|119941.1|51
1644552300000|2022-02-11 04:05:00|120040.5|119940.5|120068.1|119968.1|120070|119970|120030.5|119930.5|106
1644552600000|2022-02-11 04:10:00|120056.5|119956.5|120066|119966|120079|119979|120056.5|119956.5|134
1644552900000|2022-02-11 04:15:00|120069|119969|120124.5|120024.5|120124.5|120024.5|120068.5|119968.5|132
1644553200000|2022-02-11 04:20:00|120125.5|120025.5|120092.5|119992.5|120133|120033|120092|119992|114
1644553500000|2022-02-11 04:25:00|120094|119994|120118.3|120018.3|120123.5|120023.5|120091|119991|154
1644553800000|2022-02-11 04:30:00|120119.3|120019.3|120113.1|120013.1|120126|120026|120101|120001|114
1644554100000|2022-02-11 04:35:00|120112.5|120012.5|120101.5|120001.5|120123.5|120023.5|120090.5|119990.5|123
1644554400000|2022-02-11 04:40:00|120102.1|120002.1|120143|120043|120157.1|120057.1|120101.5|120001.5|110
1644554700000|2022-02-11 04:45:00|120141.5|120041.5|120158.5|120058.5|120169.5|120069.5|120137.1|120037.1|88
1644555000000|2022-02-11 04:50:00|120159.1|120059.1|120161|120061|120196|120096|120156|120056|215
1644555300000|2022-02-11 04:55:00|120161.5|120061.5|120136.5|120036.5|120168.1|120068.1|120123.5|120023.5|147
1644555600000|2022-02-11 05:00:00|120140.1|120040.1|120109.1|120009.1|120145.5|120045.5|120108.1|120008.1|117
1644555900000|2022-02-11 05:05:00|120107.5|120007.5|120077.5|119977.5|120117.5|120017.5|120077.5|119977.5|166
1644556200000|2022-02-11 05:10:00|120077|119977|120085.5|119985.5|120096|119996|120065.5|119965.5|176
1644556500000|2022-02-11 05:15:00|120086|119986|120077.5|119977.5|120087.5|119987.5|120075.5|119975.5|84
1644556800000|2022-02-11 05:20:00|120078|119978|120079.5|119979.5|120099|119999|120070.5|119970.5|90
1644557100000|2022-02-11 05:25:00|120078|119978|120074|119974|120083.5|119983.5|120058.5|119958.5|95
1644557400000|2022-02-11 05:30:00|120072.7|119972.7|120080.7|119980.7|120085.2|119985.2|120069.7|119969.7|144
1644557700000|2022-02-11 05:35:00|120080.2|119980.2|120064|119964|120085.2|119985.2|120051.1|119951.1|127
1644558000000|2022-02-11 05:40:00|120063.1|119963.1|120033.3|119933.3|120064.5|119964.5|120024.1|119924.1|137
1644558300000|2022-02-11 05:45:00|120031|119931|120032.5|119932.5|120071.2|119971.2|120030.1|119930.1|135
1644558600000|2022-02-11 05:50:00|120030.5|119930.5|120047|119947|120051.7|119951.7|120028.5|119928.5|99
1644558900000|2022-02-11 05:55:00|120047.2|119947.2|120053.2|119953.2|120059.2|119959.2|120043.1|119943.1|167
1644559200000|2022-02-11 06:00:00|120052.7|119952.7|120029.5|119929.5|120072|119972|120026.4|119926.4|179
1644559500000|2022-02-11 06:05:00|120025.9|119925.9|120026|119926|120051|119951|120025.1|119925.1|104
1644559800000|2022-02-11 06:10:00|120030.5|119930.5|120052.5|119952.5|120053.5|119953.5|120026.4|119926.4|110
1644560100000|2022-02-11 06:15:00|120050.5|119950.5|120061.8|119961.8|120067.2|119967.2|120043.3|119943.3|132
1644560400000|2022-02-11 06:20:00|120062.8|119962.8|120042|119942|120081.8|119981.8|120037.1|119937.1|102
1644560700000|2022-02-11 06:25:00|120051.1|119951.1|120011.4|119911.4|120054.5|119954.5|119996|119896|115
1644561000000|2022-02-11 06:30:00|120006.4|119906.4|120035|119935|120043.6|119943.6|120006|119906|115
1644561300000|2022-02-11 06:35:00|120034.9|119934.9|120014.5|119914.5|120052.5|119952.5|119999.5|119899.5|84
1644561600000|2022-02-11 06:40:00|120014|119914|119963.4|119863.4|120039.6|119920|119955.7|119793.7|151
1644561900000|2022-02-11 06:45:00|119963.9|119863.9|119963|119863|119965.9|119865.9|119938.5|119838.5|172
1644562200000|2022-02-11 06:50:00|119963.5|119863.5|120015|119915|120020.5|119920.5|119962.5|119862.5|150
1644562500000|2022-02-11 06:55:00|120011.5|119911.5|119994.5|119894.5|120012|119912|119989.1|119889.1|77
1644562800000|2022-02-11 07:00:00|119993|119893|119925.7|119825.7|119993|119893|119894.7|119745.9|133
1644563100000|2022-02-11 07:05:00|119919.7|119819.7|119884.8|119784.8|119925.4|119825.4|119861|119761|159
1644563400000|2022-02-11 07:10:00|119884.9|119784.9|119839.9|119739.9|119885.8|119785.8|119839.9|119739.9|107
1644563700000|2022-02-11 07:15:00|119840|119740|119802|119702|119843|119743|119790.1|119690.1|208
1644564000000|2022-02-11 07:20:00|119801.3|119701.3|119821.7|119721.7|119855.5|119755.5|119789.1|119689.1|187
1644564300000|2022-02-11 07:25:00|119824.1|119724.1|119786.5|119686.5|119824.1|119724.1|119782.1|119682.1|234
1644564600000|2022-02-11 07:30:00|119785.1|119685.1|119766|119666|119786.9|119686.9|119749.7|119649.7|133
1644564900000|2022-02-11 07:35:00|119768.1|119668.1|119762|119662|119782.7|119682.7|119762|119662|202
1644565200000|2022-02-11 07:40:00|119764.5|119664.5|119782|119682|119782|119682|119741.1|119641.1|216
1644565500000|2022-02-11 07:45:00|119781.9|119681.9|119758.3|119658.3|119842.6|119721|119758.1|119624.5|286
1644565800000|2022-02-11 07:50:00|119758.1|119658.1|119768|119668|119779.1|119679.1|119758.1|119658.1|152
1644566100000|2022-02-11 07:55:00|119769|119669|119764.5|119664.5|119776.5|119676.5|119762|119662|280
1644566400000|2022-02-11 08:00:00|119765.1|119665.1|119802.1|119702.1|119810|119710|119764.5|119664.5|298
1644566700000|2022-02-11 08:05:00|119802.6|119702.6|119741|119641|119810.1|119710.1|119737.5|119637.5|257
1644567000000|2022-02-11 08:10:00|119739.5|119639.5|119698.5|119598.5|119743.1|119643.1|119698.4|119598.4|189
1644567300000|2022-02-11 08:15:00|119692.4|119592.4|119716.6|119616.6|119731.5|119631.5|119688.4|119588.4|350
1644567600000|2022-02-11 08:20:00|119717|119617|119789.6|119589.6|119791.6|119648.1|119700.9|119585.4|242
1644567900000|2022-02-11 08:25:00|119785.4|119585.4|119715.4|119615.4|119794.4|119642.4|119713.4|119582.9|170
1644568200000|2022-02-11 08:30:00|119715.6|119615.6|119716.5|119616.5|119723.1|119623.1|119715.6|119615.6|238
1644568500000|2022-02-11 08:35:00|119716|119616|119749.4|119649.4|119755.6|119655.6|119712.5|119612.5|208
1644568800000|2022-02-11 08:40:00|119749|119649|119744.5|119644.5|119769|119669|119744|119644|183
1644569100000|2022-02-11 08:45:00|119744|119644|119749.9|119649.9|119757.1|119657.1|119744|119644|63
1644569400000|2022-02-11 08:50:00|119749.5|119649.5|119755.1|119655.1|119755.1|119655.1|119744.3|119644.3|197
1644569700000|2022-02-11 08:55:00|119752.1|119652.1|119739.4|119639.4|119752.1|119652.1|119728.5|119628.5|278
1644570000000|2022-02-11 09:00:00|119740|119640|119728|119628|119741.4|119641.4|119726.5|119626.5|50
1644570300000|2022-02-11 09:05:00|119727.8|119627.8|119731.5|119631.5|119731.5|119631.5|119727.8|119627.8|3
1644570600000|2022-02-11 09:10:00|119731.1|119631.1|119727|119627|119731.1|119631.1|119725.7|119625.7|11
1644570900000|2022-02-11 09:15:00|119728|119628|119725.9|119625.9|119728.2|119628.2|119724.7|119624.7|11
1644571200000|2022-02-11 09:20:00|119726.4|119626.4|119808.5|119608.5|119828|119652|119726.2|119604.8|49
1644571500000|2022-02-11 09:25:00|119809|119609|119781|119581|119820.5|119620.5|119781|119581|44
1644571800000|2022-02-11 09:30:00|119781.5|119581.5|119781|119581|119782|119582|119780|119580|300
1644572100000|2022-02-11 09:35:00|119785.5|119585.5|119735.5|119635.5|119786|119635.5|119735|119585|15
1644572400000|2022-02-11 09:40:00|119735|119635|119802.5|119602.5|119817|119651.5|119734|119593.5|244
1644572700000|2022-02-11 09:45:00|119801|119601|119796|119596|119804.5|119604.5|119796|119596|91
1644573000000|2022-02-11 09:50:00|119798|119598|119790.5|119590.5|119804.5|119604.5|119781.5|119581.5|105
1644573300000|2022-02-11 09:55:00|119790|119590|119816|119616|119816|119616|119790|119590|34
1644573600000|2022-02-11 10:00:00|119816.5|119616.5|119814|119614|119816.5|119616.5|119813|119613|12
1644573900000|2022-02-11 10:05:00|119814.5|119614.5|119856|119656|119860.5|119696.5|119796.5|119614|128
1644574200000|2022-02-11 10:10:00|119855.5|119655.5|119875.5|119675.5|119877.5|119677.5|119855.5|119655.5|46
1644574500000|2022-02-11 10:15:00|119875|119675|119874|119674|119876|119676|119869|119669|26
1644574800000|2022-02-11 10:20:00|119874.5|119674.5|119874|119674|119875.5|119675.5|119873|119673|17
1644575100000|2022-02-11 10:25:00|119872|119672|119834.5|119634.5|119873.5|119700|119761.5|119611|87
1644575400000|2022-02-11 10:30:00|119835|119635|119834.5|119634.5|119835|119635|119834.5|119634.5|2
1644575700000|2022-02-11 10:35:00|119833.5|119633.5|119823|119623|119848|119648|119820.5|119620.5|43
1644576000000|2022-02-11 10:40:00|119822.5|119622.5|119728|119628|119822.5|119634|119727|119567|50
1644576300000|2022-02-11 10:45:00|119727.5|119627.5|119806.5|119606.5|119807|119655|119727.5|119604|42
1644576600000|2022-02-11 10:50:00|119807|119607|119788.5|119588.5|119809.5|119609.5|119788.5|119588.5|38
1644576900000|2022-02-11 10:55:00|119798|119598|119798|119598|119800|119600|119797.5|119597.5|14
1644577200000|2022-02-11 11:00:00|119798.5|119598.5|119804|119604|119804.5|119604.5|119798.5|119598.5|25
1644578100000|2022-02-11 11:15:00|119803.5|119603.5|119802.5|119602.5|119805|119605|119802.5|119602.5|6
1644578400000|2022-02-11 11:20:00|119803|119603|119803|119603|119803|119603|119802|119602|5
1644578700000|2022-02-11 11:25:00|119802|119602|119799|119599|119805.5|119605.5|119799|119599|13
1644579000000|2022-02-11 11:30:00|119804.5|119604.5|119803.5|119603.5|119809.5|119609.5|119801|119601|33
1644579300000|2022-02-11 11:35:00|119803|119603|119799|119599|119810.5|119610.5|119797.5|119597.5|29
1644579600000|2022-02-11 11:40:00|119798.5|119598.5|119735|119635|119799|119639|119732|119598.5|40
1644579900000|2022-02-11 11:45:00|119735.5|119635.5|119730.5|119630.5|119736|119636|119725|119625|27
1644580200000|2022-02-11 11:50:00|119731|119631|119730|119630|119731.5|119631.5|119727.5|119627.5|15
1644580500000|2022-02-11 11:55:00|119729.5|119629.5|119699.5|119599.5|119729.5|119629.5|119698|119598|63
1644580800000|2022-02-11 12:00:00|119700|119600|119744.5|119544.5|119757.5|119607|119687.5|119544|72
1644581100000|2022-02-11 12:05:00|119744|119544|119718.5|119518.5|119747|119547|119717.5|119517.5|18
1644581400000|2022-02-11 12:10:00|119718|119518|119657.5|119457.5|119718.5|119546|119614.5|119456|178
1644581700000|2022-02-11 12:15:00|119657|119457|119620|119420|119675|119535|119582|119419.5|189
1644582000000|2022-02-11 12:20:00|119627|119427|119543.5|119443.5|119643.5|119494|119535|119410.5|98
1644582300000|2022-02-11 12:25:00|119543|119443|119591.5|119391.5|119595.5|119443|119535|119378|62
1644582600000|2022-02-11 12:30:00|119597.5|119397.5|119587|119487|119601.5|119501.5|119551|119397|83
1644582900000|2022-02-11 12:35:00|119587.5|119487.5|119665|119465|119665.5|119514.5|119587|119464.5|49
1644583200000|2022-02-11 12:40:00|119665.5|119465.5|119613.5|119513.5|119704|119540.5|119613.5|119461|86
1644583500000|2022-02-11 12:45:00|119613|119513|119614.5|119514.5|119614.5|119514.5|119613|119513|5
1644583800000|2022-02-11 12:50:00|119614|119514|119635.5|119435.5|119665|119514.5|119614|119435.5|18
1644584100000|2022-02-11 12:55:00|119636|119436|119647.5|119447.5|119659.5|119490|119590|119436|30
1644584400000|2022-02-11 13:00:00|119646.5|119446.5|119639.5|119439.5|119663.5|119463.5|119634|119434|34
1644584700000|2022-02-11 13:05:00|119640|119440|119631.1|119431.1|119650|119450|119623.4|119423.4|75
1644585000000|2022-02-11 13:10:00|119631|119431|119542.8|119442.8|119631|119493.1|119542.8|119431|50
1644585300000|2022-02-11 13:15:00|119542.3|119442.3|119566.2|119466.2|119566.4|119466.4|119542|119442|35
1644585600000|2022-02-11 13:20:00|119565.9|119465.9|119557.5|119457.5|119566.7|119466.7|119542.5|119442.5|18
1644585900000|2022-02-11 13:25:00|119557.4|119457.4|119557.4|119457.4|119557.4|119457.4|119557.4|119457.4|1
1644586200000|2022-02-11 13:30:00|119557.1|119457.1|119569.1|119469.1|119569.1|119469.1|119555.1|119455.1|10
1644586500000|2022-02-11 13:35:00|119577|119477|119576.5|119476.5|119581.8|119481.8|119564.9|119464.9|21
1644586800000|2022-02-11 13:40:00|119576.9|119476.9|119597.5|119497.5|119602.1|119502.1|119576.9|119476.9|27
1644587100000|2022-02-11 13:45:00|119595.1|119495.1|119637.4|119537.4|119710.2|119555.1|119591.5|119491.5|37
1644587400000|2022-02-11 13:50:00|119637.9|119537.9|119596.1|119496.1|119637.9|119537.9|119596.1|119496.1|18
1644587700000|2022-02-11 13:55:00|119596.5|119496.5|119610.5|119510.5|119612.1|119512.1|119596.5|119496.5|8
1644588000000|2022-02-11 14:00:00|119666|119466|119666|119466|119666|119466|119664.5|119464.5|13
1644588300000|2022-02-11 14:05:00|119666.5|119466.5|119667.4|119467.4|119667.4|119467.4|119666.5|119466.5|4
1644588600000|2022-02-11 14:10:00|119667.7|119467.7|119658|119458|119667.7|119467.7|119657|119457|21
1644588900000|2022-02-11 14:15:00|119658.5|119458.5|119600.5|119500.5|119658.5|119500.5|119599.5|119448.5|23
1644589200000|2022-02-11 14:20:00|119600|119500|119596|119496|119601|119501|119595.5|119495.5|12
1644589500000|2022-02-11 14:25:00|119595.5|119495.5|119651.5|119451.5|119653.5|119495.5|119593.5|119448|31
1644589800000|2022-02-11 14:30:00|119652|119452|119601.5|119501.5|119652|119504.5|119601.5|119451.5|10
1644590100000|2022-02-11 14:35:00|119603|119503|119659|119459|119665|119516|119601.5|119458|30
1644590400000|2022-02-11 14:40:00|119659.5|119459.5|119645|119445|119659.5|119459.5|119645|119445|12
1644590700000|2022-02-11 14:45:00|119644.5|119444.5|119615.7|119415.7|119644.5|119444.5|119611.7|119411.7|44
1644591000000|2022-02-11 14:50:00|119612.5|119412.5|119604|119404|119614.7|119414.7|119601.8|119401.8|25
1644591300000|2022-02-11 14:55:00|119604.5|119404.5|119606|119406|119618|119418|119594|119394|20
1644591600000|2022-02-11 15:00:00|119606.5|119406.5|119589|119489|119660|119491.5|119588.5|119406.5|113
1644591900000|2022-02-11 15:05:00|119588.5|119488.5|119617|119417|119620.5|119489.5|119557|119410|64
1644592200000|2022-02-11 15:10:00|119616.5|119416.5|119634|119434|119634.5|119434.5|119616.5|119416.5|34
1644592500000|2022-02-11 15:15:00|119633.5|119433.5|119633.5|119433.5|119634|119434|119625.5|119425.5|16
1644592800000|2022-02-11 15:20:00|119633|119433|119632.5|119432.5|119633.5|119433.5|119628|119428|49
1644593100000|2022-02-11 15:25:00|119630|119430|119634.5|119534.5|119651|119535|119594.5|119425|219
1644593400000|2022-02-11 15:30:00|119633.5|119533.5|119619.5|119519.5|119638.5|119538.5|119619.5|119519.5|31
1644593700000|2022-02-11 15:35:00|119620|119520|119652|119452|119654|119520.5|119600|119449.5|26
1644594000000|2022-02-11 15:40:00|119652.5|119452.5|119607|119507|119662|119523|119607|119448|47
1644594300000|2022-02-11 15:45:00|119607.5|119507.5|119599.5|119499.5|119623.5|119523.5|119599|119499|24
1644594600000|2022-02-11 15:50:00|119599|119499|119569.5|119469.5|119599.5|119499.5|119566.5|119466.5|44
1644594900000|2022-02-11 15:55:00|119570.5|119470.5|119654|119454|119654.5|119496.5|119570.5|119438|106
1644595200000|2022-02-11 16:00:00|119653.5|119453.5|119557.5|119457.5|119654|119465|119549|119423.5|93
1644595500000|2022-02-11 16:05:00|119556.5|119456.5|119560|119460|119560|119460|119538.5|119438.5|35
1644595800000|2022-02-11 16:10:00|119556.5|119456.5|119543|119443|119562|119462|119534|119434|61
1644596100000|2022-02-11 16:15:00|119544|119444|119534.5|119434.5|119544.5|119444.5|119526|119426|24
1644596400000|2022-02-11 16:20:00|119532|119432|119526.5|119426.5|119535|119435|119525|119425|29
1644596700000|2022-02-11 16:25:00|119527|119427|119606|119406|119606|119453|119523.5|119404|27
1644597000000|2022-02-11 16:30:00|119603.5|119403.5|119600|119400|119604|119404|119600|119400|13
1644597300000|2022-02-11 16:35:00|119601|119401|119612|119412|119619|119419|119601|119401|49
1644597600000|2022-02-11 16:40:00|119611.5|119411.5|119605.5|119505.5|119657|119506|119565.5|119410.5|104
1644597900000|2022-02-11 16:45:00|119606|119506|119644.7|119444.7|119655|119506|119576|119442.7|72
1644598200000|2022-02-11 16:50:00|119645.2|119445.2|119615|119415|119670.5|119516.5|119590|119415|111
1644598500000|2022-02-11 16:55:00|119615.5|119415.5|119543.5|119443.5|119615.5|119470|119533.5|119389.5|71
1644598800000|2022-02-11 17:00:00|119541.5|119441.5|119534.5|119434.5|119541.5|119441.5|119529.5|119429.5|15
1644599100000|2022-02-11 17:05:00|119535|119435|119620|119420|119620.5|119471|119535|119416.5|53
1644599400000|2022-02-11 17:10:00|119619.5|119419.5|119603|119403|119619.5|119419.5|119598.5|119398.5|16
1644599700000|2022-02-11 17:15:00|119597.7|119397.7|119604|119404|119604|119404|119597.5|119397.5|5
1644600000000|2022-02-11 17:20:00|119603.5|119403.5|119614|119414|119615|119415|119603|119403|22
1644600300000|2022-02-11 17:25:00|119613.5|119413.5|119613.5|119413.5|119621.5|119476|119562|119412.5|41
1644600600000|2022-02-11 17:30:00|119614|119414|119603.5|119403.5|119614.5|119414.5|119603|119403|23
1644600900000|2022-02-11 17:35:00|119605|119405|119572.5|119472.5|119626.5|119472.5|119572.5|119405|23
1644601200000|2022-02-11 17:40:00|119572|119472|119576|119476|119576.5|119476.5|119571|119471|15
1644601500000|2022-02-11 17:45:00|119575.5|119475.5|119589.5|119489.5|119601|119501|119575|119475|26
1644601800000|2022-02-11 17:50:00|119589|119489|119649.5|119449.5|119650|119489.5|119589|119447.5|8
1644602100000|2022-02-11 17:55:00|119650|119450|119642.5|119442.5|119652.5|119452.5|119642.5|119442.5|11
1644602400000|2022-02-11 18:00:00|119639.5|119439.5|119640|119440|119641.5|119441.5|119639|119439|17
1644602700000|2022-02-11 18:05:00|119639|119439|119640|119440|119640|119440|119639|119439|6
1644603000000|2022-02-11 18:10:00|119639|119439|119640|119440|119640|119440|119639|119439|8
1644603300000|2022-02-11 18:15:00|119640.5|119440.5|119657|119457|119663.5|119463.5|119640.5|119440.5|37
1644603600000|2022-02-11 18:20:00|119657.5|119457.5|119638|119438|119657.5|119457.5|119637.5|119437.5|11
1644603900000|2022-02-11 18:25:00|119636.5|119436.5|119605.3|119505.3|119655|119507.5|119599|119436.5|27
1644604200000|2022-02-11 18:30:00|119658|119458|119823|119623|119823|119623|119604|119457|117
1644604500000|2022-02-11 18:35:00|119815|119615|119945|119745|119967|119767|119798|119598|62
1644604800000|2022-02-11 18:40:00|119955|119755|120150|119875|120165|119946|119939|119739|120
1644605100000|2022-02-11 18:45:00|120183.5|119983.5|120136.5|119936.5|120185|119985|120125.5|119925.5|110
1644605400000|2022-02-11 18:50:00|120133.5|119933.5|120090.5|119890.5|120158|119958|120078|119878|152
1644605700000|2022-02-11 18:55:00|120091|119891|120125.5|119925.5|120147|119947|120069.5|119869.5|169
1644606000000|2022-02-11 19:00:00|120126|119926|120169|119969|120196.5|119996.5|120119|119919|156
1644606300000|2022-02-11 19:05:00|120169.5|119969.5|120162|119962|120199|119999|120146|119946|184
1644606600000|2022-02-11 19:10:00|120160|119960|120090.5|119890.5|120170.5|119996|120076|119876.5|121
1644606900000|2022-02-11 19:15:00|120089|119889|119932|119732|120089|119889|119898|119721|128
1644607200000|2022-02-11 19:20:00|119932.5|119732.5|119936|119736|119940.5|119740.5|119912|119712|77
1644607500000|2022-02-11 19:25:00|119935.5|119735.5|120025|119825|120028.5|119828.5|119935.5|119735.5|189
1644607800000|2022-02-11 19:30:00|120025.5|119825.5|120128|119884|120137|119937|120025|119825|95
1644608100000|2022-02-11 19:35:00|120129|119883|120049.7|119849.7|120152|119883|120039.1|119839.1|74
1644608400000|2022-02-11 19:40:00|120075.9|119875.9|120025.1|119825.1|120093.4|119893.4|120025.1|119825.1|10
1644608700000|2022-02-11 19:45:00|120100.7|119900.7|120081.1|119881.1|120108|119908|120081.1|119881.1|4
1644609000000|2022-02-11 19:50:00|120082.4|119882.4|120180|119980|120187.7|119987.7|120082.4|119882.4|35
1644609300000|2022-02-11 19:55:00|120175|119975|120098.3|119898.3|120180|119980|120064.7|119880.3|66
1644609600000|2022-02-11 20:00:00|120108.2|119908.2|120062.6|119862.6|120108.7|119908.7|120061.9|119861.9|15
1644609900000|2022-02-11 20:05:00|120077.2|119877.2|120057|119857|120084.6|119884.6|120051|119851|35
1644610200000|2022-02-11 20:10:00|120057.5|119857.5|120075.3|119875.3|120099.4|119899.4|120056.3|119856.3|26
1644610500000|2022-02-11 20:15:00|120075.6|119875.6|120036.1|119836.1|120075.6|119875.6|120018.3|119818.3|38
1644610800000|2022-02-11 20:20:00|120045.8|119845.8|120099.3|119899.3|120099.8|119899.8|120045.8|119845.8|67
1644611100000|2022-02-11 20:25:00|120098.8|119898.8|120122.7|119922.7|120122.7|119922.7|120084|119884|33
1644611400000|2022-02-11 20:30:00|120112.5|119912.5|120094.5|119894.5|120129.7|119929.7|120094.5|119894.5|62
1644611700000|2022-02-11 20:35:00|120094|119894|120098.2|119898.2|120098.2|119898.2|120091|119891|16
1644612000000|2022-02-11 20:40:00|120096.7|119896.7|120111|119911|120148.7|119948.7|120090|119890|68
1644612300000|2022-02-11 20:45:00|120111.5|119911.5|120102.3|119902.3|120150.4|119950.4|120092|119892|45
1644612600000|2022-02-11 20:50:00|120102.8|119902.8|120151.8|119951.8|120151.9|119951.9|120085.2|119885.2|32
1644612900000|2022-02-11 20:55:00|120151.7|119951.7|120139.6|119939.6|120153.9|119953.9|120132|119932|62
1644796800000|2022-02-14 00:00:00|120170.5|119970.5|120023.1|119923.1|120201|120001|120023.1|119874.9|154
1644797100000|2022-02-14 00:05:00|120024.1|119924.1|120038.9|119938.9|120101.9|119980.5|120006.4|119869.9|279
1644797400000|2022-02-14 00:10:00|120039.8|119939.8|120056.5|119956.5|120068.4|119968.4|120030.3|119930.3|146
1644797700000|2022-02-14 00:15:00|120053.1|119953.1|120034.5|119934.5|120057.5|119957.5|120011.5|119911.5|175
1644798000000|2022-02-14 00:20:00|120036.1|119936.1|119990.5|119890.5|120052|119952|119990|119890|133
1644798300000|2022-02-14 00:25:00|119991|119891|119993.5|119893.5|120002.5|119902.5|119982|119882|108
1644798600000|2022-02-14 00:30:00|119994.5|119894.5|120018|119918|120027|119927|119982.5|119882.5|131
1644798900000|2022-02-14 00:35:00|120018.5|119918.5|119989|119889|120024|119924|119987|119887|135
1644799200000|2022-02-14 00:40:00|119986.5|119886.5|119994.5|119894.5|120010.5|119910.5|119982.5|119882.5|106
1644799500000|2022-02-14 00:45:00|119993|119893|120018.5|119918.5|120029.5|119929.5|119992|119892|117
1644799800000|2022-02-14 00:50:00|120019|119919|120012|119912|120033|119933|120001.5|119901.5|74
1644800100000|2022-02-14 00:55:00|120011.5|119911.5|120020|119920|120021|119921|120000.5|119900.5|61
1644800400000|2022-02-14 01:00:00|120021|119921|120002.5|119902.5|120049.5|119949.5|119989|119889|170
1644800700000|2022-02-14 01:05:00|120003|119903|120030|119930|120030|119930|120002.5|119902.5|75
1644801000000|2022-02-14 01:10:00|120029.5|119929.5|120009|119909|120030|119930|119997|119897|90
1644801300000|2022-02-14 01:15:00|120009.5|119909.5|119999.5|119899.5|120019|119919|119993|119893|94
1644801600000|2022-02-14 01:20:00|120000|119900|120014|119914|120019.5|119919.5|119998.5|119898.5|65
1644801900000|2022-02-14 01:25:00|120015|119915|120021.5|119921.5|120022.5|119922.5|120014|119914|51
1644802200000|2022-02-14 01:30:00|120022|119922|120034.5|119934.5|120037.5|119937.5|120020|119920|101
1644802500000|2022-02-14 01:35:00|120033.5|119933.5|120048|119948|120051.5|119951.5|120021|119921|121
1644802800000|2022-02-14 01:40:00|120051.5|119951.5|120071|119971|120082|119982|120050.5|119950.5|112
1644803100000|2022-02-14 01:45:00|120070|119970|120060|119960|120070|119970|120050|119950|98
1644803400000|2022-02-14 01:50:00|120060.5|119960.5|120089.5|119989.5|120104.5|120004.5|120049.5|119949.5|98
1644803700000|2022-02-14 01:55:00|120091|119991|120115|120015|120129.5|120029.5|120091|119991|129
1644804000000|2022-02-14 02:00:00|120118.5|120018.5|120140.5|120040.5|120140.5|120040.5|120109.5|120009.5|132
1644804300000|2022-02-14 02:05:00|120139.5|120039.5|120098.5|119998.5|120153.5|120053.5|120091|119991|175
1644804600000|2022-02-14 02:10:00|120099|119999|120100.5|120000.5|120115.5|120015.5|120090|119990|128
1644804900000|2022-02-14 02:15:00|120101.1|120001.1|120102.5|120002.5|120116.2|120016.2|120099|119999|136
1644805200000|2022-02-14 02:20:00|120111.1|120011.1|120119.5|120019.5|120127.6|120027.6|120100.5|120000.5|104
1644805500000|2022-02-14 02:25:00|120119|120019|120117|120017|120130.5|120030.5|120107.7|120007.7|85
1644805800000|2022-02-14 02:30:00|120116.9|120016.9|120099|119999|120116.9|120016.9|120097|119997|148
1644806100000|2022-02-14 02:35:00|120098|119998|120117.5|120017.5|120120.1|120020.1|120097.5|119997.5|115
1644806400000|2022-02-14 02:40:00|120117|120017|120115.5|120015.5|120123.2|120023.2|120108|120008|81
1644806700000|2022-02-14 02:45:00|120115.4|120015.4|120116|120016|120124.7|120024.7|120099.5|119999.5|154
1644807000000|2022-02-14 02:50:00|120116.5|120016.5|120100|120000|120117.1|120017.1|120100|120000|55
1644807300000|2022-02-14 02:55:00|120099.5|119999.5|120104.8|120004.8|120110.5|120010.5|120089.8|119989.8|117
1644807600000|2022-02-14 03:00:00|120104.1|120004.1|120057.2|119957.2|120104.1|120004.1|120056.7|119956.7|102
1644807900000|2022-02-14 03:05:00|120054.8|119954.8|120064.2|119964.2|120065.8|119965.8|120052.7|119952.7|40
1644808200000|2022-02-14 03:10:00|120063.7|119963.7|120068.3|119968.3|120073.1|119973.1|120062.7|119962.7|94
1644808500000|2022-02-14 03:15:00|120068.7|119968.7|120025|119925|120068.7|119968.7|120015.5|119915.5|162
1644808800000|2022-02-14 03:20:00|120025.5|119925.5|120024.5|119924.5|120027.5|119927.5|120007.5|119907.5|92
1644809100000|2022-02-14 03:25:00|120020.5|119920.5|120043.5|119943.5|120044.1|119944.1|120015|119915|92
1644809400000|2022-02-14 03:30:00|120042.6|119942.6|120027|119927|120042.6|119942.6|120023|119923|89
1644809700000|2022-02-14 03:35:00|120026|119926|120012.5|119912.5|120030.5|119930.5|120005.1|119905.1|92
1644810000000|2022-02-14 03:40:00|120015.5|119915.5|120021.5|119921.5|120028.4|119928.4|120012.5|119912.5|54
1644810300000|2022-02-14 03:45:00|120022.7|119922.7|120023.5|119923.5|120025.6|119925.6|120009.1|119909.1|74
1644810600000|2022-02-14 03:50:00|120024|119924|119997.9|119897.9|120024.1|119924.1|119995.5|119895.5|85
1644810900000|2022-02-14 03:55:00|119998.4|119898.4|120002.2|119902.2|120012|119912|119996|119896|79
1644811200000|2022-02-14 04:00:00|120003|119903|119998.4|119898.4|120007|119907|119985|119885|166
1644811500000|2022-02-14 04:05:00|119998.9|119898.9|119998.4|119898.4|120000.5|119900.5|119994.9|119894.9|47
1644811800000|2022-02-14 04:10:00|119998.9|119898.9|119995.2|119895.2|119998.9|119898.9|119991.8|119891.8|68
1644812100000|2022-02-14 04:15:00|119995.7|119895.7|119966.9|119866.9|120005.5|119905.5|119955.7|119855.7|226
1644812400000|2022-02-14 04:20:00|119967.4|119867.4|119925.5|119825.5|119978|119878|119925.5|119825.5|107
1644812700000|2022-02-14 04:25:00|119927|119827|119909.3|119809.3|119945.9|119845.9|119909.3|119809.3|148
1644813000000|2022-02-14 04:30:00|119908.8|119808.8|119919|119819|119923.4|119823.4|119896|119796|68
1644813300000|2022-02-14 04:35:00|119918.6|119818.6|119914.1|119814.1|119937.5|119837.5|119914.1|119814.1|80
1644813600000|2022-02-14 04:40:00|119914.5|119814.5|119910|119810|119923.7|119823.7|119904.1|119804.1|45
1644813900000|2022-02-14 04:45:00|119910.5|119810.5|119925|119825|119925.5|119825.5|119910.5|119810.5|59
1644814200000|2022-02-14 04:50:00|119926.1|119826.1|119914.5|119814.5|119927.1|119827.1|119909.5|119809.5|49
1644814500000|2022-02-14 04:55:00|119911.9|119811.9|119944.5|119844.5|119944.5|119844.5|119903.2|119803.2|74
1644814800000|2022-02-14 05:00:00|119943.1|119843.1|119925.5|119825.5|119943.1|119843.1|119919.4|119819.4|103
1644815100000|2022-02-14 05:05:00|119927.1|119827.1|119920.5|119820.5|119930|119830|119917.5|119817.5|63
1644815400000|2022-02-14 05:10:00|119919.5|119819.5|119906|119806|119919.5|119819.5|119900.6|119800.6|73
1644815700000|2022-02-14 05:15:00|119908|119808|119913.5|119813.5|119917.1|119817.1|119890|119790|130
1644816000000|2022-02-14 05:20:00|119911|119811|119916.1|119816.1|119917|119817|119903.5|119803.5|41
1644816300000|2022-02-14 05:25:00|119915.6|119815.6|119870.5|119770.5|119916.8|119816.8|119866|119766|100
1644816600000|2022-02-14 05:30:00|119870|119770|119891|119791|119891|119791|119832|119732|126
1644816900000|2022-02-14 05:35:00|119891.1|119791.1|119878.8|119778.8|119891.5|119791.5|119870|119770|109
1644817200000|2022-02-14 05:40:00|119879.5|119779.5|119856.5|119756.5|119883.5|119783.5|119854|119754|73
1644817500000|2022-02-14 05:45:00|119855.5|119755.5|119829|119729|119874|119774|119823|119723|80
1644817800000|2022-02-14 05:50:00|119830|119730|119816|119716|119833|119733|119806|119706|82
1644818100000|2022-02-14 05:55:00|119815|119715|119802.6|119702.6|119816|119716|119802.5|119702.5|111
1644818400000|2022-02-14 06:00:00|119806|119706|119803.6|119703.6|119812.5|119712.5|119791.4|119691.4|93
1644818700000|2022-02-14 06:05:00|119805.5|119705.5|119817.1|119717.1|119817.5|119717.5|119802.6|119702.6|90
1644819000000|2022-02-14 06:10:00|119815.5|119715.5|119814.5|119714.5|119815.6|119715.6|119798.5|119698.5|98
1644819300000|2022-02-14 06:15:00|119815|119715|119842.6|119742.6|119860.6|119760.6|119806.5|119706.5|246
1644819600000|2022-02-14 06:20:00|119843.9|119743.9|119819.1|119719.1|119850.5|119750.5|119814.6|119714.6|112
1644819900000|2022-02-14 06:25:00|119816.1|119716.1|119669.4|119569.4|119818.7|119718.7|119669.4|119569.4|176
1644820200000|2022-02-14 06:30:00|119664.3|119564.3|119595.5|119495.5|119703|119564.3|119536|119337.5|452
1644820500000|2022-02-14 06:35:00|119595|119495|119815.5|119615.5|119821.1|119667.1|119572.5|119453|342
1644820800000|2022-02-14 06:40:00|119816.6|119616.6|119747.9|119647.9|119816.7|119687.9|119735|119613.2|204
1644821100000|2022-02-14 06:45:00|119752.4|119652.4|119763.1|119663.1|119780|119680|119735|119635|116
1644821400000|2022-02-14 06:50:00|119764.4|119664.4|119758.1|119558.1|119766|119666|119704.1|119540.4|67
1644821700000|2022-02-14 06:55:00|119747.9|119547.9|119704.5|119604.5|119773|119623|119677|119547.9|111
1644822000000|2022-02-14 07:00:00|119704.3|119604.3|119741.9|119641.9|119744|119644|119704.3|119604.3|77
1644822300000|2022-02-14 07:05:00|119740.9|119640.9|119720.5|119620.5|119751.9|119651.9|119720|119620|47
1644822600000|2022-02-14 07:10:00|119719|119619|119640|119540|119719|119619|119590.2|119490.2|177
1644822900000|2022-02-14 07:15:00|119636.1|119536.1|119535.2|119435.2|119636.1|119536.1|119494.4|119368.6|150
1644823200000|2022-02-14 07:20:00|119534.9|119434.9|119581.9|119481.9|119583|119483|119534.5|119434.5|98
1644823500000|2022-02-14 07:25:00|119581.4|119481.4|119560.4|119460.4|119630.5|119508.4|119536.9|119430.5|191
1644823800000|2022-02-14 07:30:00|119553.4|119453.4|119566.4|119366.4|119611.9|119463.4|119498.5|119336|181
1644824100000|2022-02-14 07:35:00|119566.9|119366.9|119448.4|119248.4|119567.9|119410|119398.4|119246.2|179
1644824400000|2022-02-14 07:40:00|119447.4|119247.4|119422.5|119322.5|119458.9|119325.5|119393.5|119242.9|120
1644824700000|2022-02-14 07:45:00|119424|119324|119541|119341|119550.1|119399|119423|119323|139
1644825000000|2022-02-14 07:50:00|119543|119343|119475.5|119375.5|119552|119386.5|119472.2|119332.9|120
1644825300000|2022-02-14 07:55:00|119476|119376|119501.1|119401.1|119509|119409|119473.5|119373.5|73
1644825600000|2022-02-14 08:00:00|119501|119401|119523.5|119423.5|119561.8|119461.8|119499.3|119399.3|141
1644825900000|2022-02-14 08:05:00|119522|119422|119535.9|119435.9|119631.4|119481.5|119520.5|119386.8|94
1644826200000|2022-02-14 08:10:00|119537.9|119437.9|119580.5|119480.5|119647|119511|119527|119419|130
1644826500000|2022-02-14 08:15:00|119581.1|119481.1|119659.2|119559.2|119669.9|119569.9|119581.1|119481.1|96
1644826800000|2022-02-14 08:20:00|119659.7|119559.7|119665.1|119565.1|119679.2|119579.2|119631.1|119531.1|137
1644827100000|2022-02-14 08:25:00|119673.1|119573.1|119738.8|119638.8|119748.6|119638.8|119666.9|119518|111
1644827400000|2022-02-14 08:30:00|119738.9|119638.9|119815.1|119715.1|119815.6|119715.6|119738.9|119638.9|101
1644827700000|2022-02-14 08:35:00|119812.5|119712.5|119870.1|119770.1|119870.1|119770.1|119805.8|119705.8|90
1644828000000|2022-02-14 08:40:00|119879.5|119779.5|119853|119753|119895.1|119795.1|119844|119744|68
1644828300000|2022-02-14 08:45:00|119852.1|119752.1|119875.4|119775.4|119875.4|119775.4|119824|119724|116
1644828600000|2022-02-14 08:50:00|119875|119775|119859.5|119759.5|119877.5|119777.5|119859.5|119759.5|54
1644828900000|2022-02-14 08:55:00|119867.5|119767.5|119876.5|119776.5|119891.5|119791.5|119867.5|119767.5|33
1644829200000|2022-02-14 09:00:00|119877|119777|119864.2|119764.2|119882.2|119782.2|119863.1|119763.1|38
1644829500000|2022-02-14 09:05:00|119866.7|119766.7|119884.5|119784.5|119888.6|119788.6|119861.7|119761.7|22
1644829800000|2022-02-14 09:10:00|119884|119784|119881|119781|119886.3|119786.3|119881|119781|22
1644830100000|2022-02-14 09:15:00|119880.8|119780.8|119880|119780|119894.5|119794.5|119869|119769|36
1644830400000|2022-02-14 09:20:00|119874.5|119774.5|119749.5|119649.5|119874.5|119774.5|119749.5|119608|94
1644830700000|2022-02-14 09:25:00|119746.5|119646.5|119740|119640|119775|119668.1|119718.1|119528.1|29
1644831000000|2022-02-14 09:30:00|119740.4|119640.4|119715.1|119615.1|119740.4|119640.4|119708.2|119608.2|20
1644831300000|2022-02-14 09:35:00|119715|119615|119730|119630|119736.6|119636.6|119712|119612|26
1644831600000|2022-02-14 09:40:00|119733.9|119633.9|119795.5|119595.5|119795.9|119649.1|119733.9|119593.5|28
1644831900000|2022-02-14 09:45:00|119795.2|119595.2|119764.1|119664.1|119799.7|119664.6|119755.5|119595.2|24
1644832200000|2022-02-14 09:50:00|119771.1|119671.1|119833.1|119733.1|119850.5|119744|119771.1|119624.7|54
1644832500000|2022-02-14 09:55:00|119836|119736|119836|119736|119845.5|119745.5|119831|119731|41
1644832800000|2022-02-14 10:00:00|119841.5|119741.5|119845|119745|119861.6|119761.6|119839.9|119739.9|34
1644833100000|2022-02-14 10:05:00|119844.5|119744.5|119825.9|119725.9|119844.5|119744.5|119825|119725|18
1644833400000|2022-02-14 10:10:00|119826.4|119726.4|119825.1|119725.1|119826.9|119726.9|119824.6|119724.6|16
1644833700000|2022-02-14 10:15:00|119824.6|119724.6|119851.1|119751.1|119851.1|119751.1|119824.6|119724.6|28
1644834000000|2022-02-14 10:20:00|119851.5|119751.5|119892.1|119792.1|119892.1|119792.1|119832|119732|59
1644834300000|2022-02-14 10:25:00|119887.4|119787.4|119853.4|119753.4|119887.4|119787.4|119847.4|119747.4|30
1644834600000|2022-02-14 10:30:00|119855.5|119755.5|119860.5|119760.5|119860.5|119760.5|119850.5|119750.5|7
1644834900000|2022-02-14 10:35:00|119858|119758|119855.5|119755.5|119860.5|119760.5|119855.5|119755.5|5
1644835200000|2022-02-14 10:40:00|119854.5|119754.5|119832.5|119732.5|119854.5|119754.5|119830.5|119730.5|30
1644835500000|2022-02-14 10:45:00|119830.5|119730.5|119837.5|119737.5|119837.5|119737.5|119824.4|119724.4|35
1644835800000|2022-02-14 10:50:00|119839.5|119739.5|119826|119726|119841|119741|119819.5|119719.5|76
1644836100000|2022-02-14 10:55:00|119825|119725|119827.1|119727.1|119859|119727.1|119813.4|119637.1|17
1644836400000|2022-02-14 11:00:00|119826.5|119726.5|119838|119738|119838|119738|119826.5|119726.5|5
1644836700000|2022-02-14 11:05:00|119838.4|119738.4|119839|119739|119839|119739|119838.4|119738.4|4
1644837000000|2022-02-14 11:10:00|119838.4|119738.4|119839|119739|119839|119739|119838.4|119738.4|4
1644837300000|2022-02-14 11:15:00|119838.4|119738.4|119847.5|119747.5|119847.5|119747.5|119838.4|119738.4|3
1644837600000|2022-02-14 11:20:00|119866.5|119766.5|119878.1|119778.1|119884|119784|119866.5|119766.5|15
1644837900000|2022-02-14 11:25:00|119892.5|119792.5|119921.4|119821.4|119924|119824|119892.5|119792.5|20
1644838200000|2022-02-14 11:30:00|119922.7|119822.7|119984.5|119884.5|119984.5|119884.5|119922.7|119822.7|34
1644838500000|2022-02-14 11:35:00|119984.1|119884.1|119971|119871|119984.1|119884.1|119969.5|119869.5|19
1644838800000|2022-02-14 11:40:00|119971.3|119871.3|119968|119868|119971.3|119871.3|119968|119868|13
1644839100000|2022-02-14 11:45:00|119968.5|119868.5|119940|119840|119995|119868.5|119940|119766.1|28
1644839400000|2022-02-14 11:50:00|119939.4|119839.4|119884|119784|119939.4|119839.4|119863.1|119763.1|15
1644839700000|2022-02-14 11:55:00|119886.5|119786.5|119885|119785|119886.5|119786.5|119885|119785|2
1644840000000|2022-02-14 12:00:00|119885.4|119785.4|119897|119797|119899.4|119799.4|119885.4|119785.4|42
1644840300000|2022-02-14 12:05:00|119897.5|119797.5|119897.5|119797.5|119897.5|119797.5|119896.4|119796.4|18
1644840600000|2022-02-14 12:10:00|119898.9|119798.9|119933|119833|119933|119833|119898.9|119798.9|23
1644840900000|2022-02-14 12:15:00|119929.4|119829.4|119929.4|119829.4|119930.4|119830.4|119915.4|119815.4|40
1644841200000|2022-02-14 12:20:00|119930|119830|119929|119829|119930|119830|119929|119829|3
1644841500000|2022-02-14 12:25:00|119928.4|119828.4|119909.1|119809.1|119928.4|119828.4|119909.1|119809.1|13
1644841800000|2022-02-14 12:30:00|119905.1|119805.1|119922.5|119822.5|119955.1|119822.5|119854|119726.3|51
1644842100000|2022-02-14 12:35:00|119923.1|119823.1|119815|119715|119958.5|119824.5|119815|119697.4|56
1644842400000|2022-02-14 12:40:00|119810|119710|119694|119494|119815|119715|119676.5|119486.5|89
1644842700000|2022-02-14 12:45:00|119694.5|119494.5|119702.6|119502.6|119748.3|119548.3|119592|119435.5|59
1644843000000|2022-02-14 12:50:00|119727.3|119527.3|119684|119584|119757.1|119607|119670.5|119511.5|44
1644843300000|2022-02-14 12:55:00|119686|119586|119693.4|119593.4|119698.4|119598.4|119678.4|119578.4|22
1644843600000|2022-02-14 13:00:00|119695.1|119595.1|119696.1|119596.1|119726.8|119626.8|119675.1|119575.1|12
1644843900000|2022-02-14 13:05:00|119700.1|119600.1|119701.4|119601.4|119701.4|119601.4|119700.1|119600.1|3
1644844200000|2022-02-14 13:10:00|119698.5|119598.5|119702.5|119602.5|119748|119602.5|119692.1|119538.2|89
1644844500000|2022-02-14 13:15:00|119703.1|119603.1|119704.5|119604.5|119711.5|119611.5|119690.5|119590.5|12
1644844800000|2022-02-14 13:20:00|119705|119605|119704.5|119604.5|119713.3|119613.3|119704.5|119604.5|26
1644845400000|2022-02-14 13:30:00|119704.1|119604.1|119709.5|119609.5|119710.1|119610.1|119703.6|119603.6|9
1644845700000|2022-02-14 13:35:00|119709.1|119609.1|119709.8|119609.8|119716.1|119616.1|119686.5|119586.5|19
1644846000000|2022-02-14 13:40:00|119713.5|119613.5|119714.8|119614.8|119714.8|119614.8|119713.5|119613.5|2
1644846300000|2022-02-14 13:45:00|119715|119615|119718.3|119618.3|119720.4|119620.4|119715|119615|10
1644846600000|2022-02-14 13:50:00|119718.8|119618.8|119717.3|119617.3|119719.8|119619.8|119713.5|119613.5|55
1644846900000|2022-02-14 13:55:00|119716.8|119616.8|119722.3|119622.3|119722.3|119622.3|119713.8|119613.8|20
1644847200000|2022-02-14 14:00:00|119722.1|119622.1|119779|119579|119784.5|119624.3|119722.1|119578.7|12
1644847500000|2022-02-14 14:05:00|119778.7|119578.7|119771|119571|119779.2|119579.2|119771|119571|84
1644847800000|2022-02-14 14:10:00|119770|119570|119730.2|119630.2|119780|119630.2|119728.7|119569.7|24
1644848100000|2022-02-14 14:15:00|119730.7|119630.7|119776|119576|119778|119638.6|119719.1|119575.5|32
1644848400000|2022-02-14 14:20:00|119775.5|119575.5|119816.5|119616.5|119828|119667|119745|119573.3|71
1644848700000|2022-02-14 14:25:00|119817|119617|119831|119731|119891.5|119741.8|119808.6|119608.6|111
1644849000000|2022-02-14 14:30:00|119826.1|119726.1|119909.1|119709.1|119920|119760|119822.7|119680.2|71
1644849300000|2022-02-14 14:35:00|119909|119709|119918.7|119718.7|119918.7|119718.7|119908|119708|41
1644849600000|2022-02-14 14:40:00|119918.5|119718.5|119912.6|119712.6|119941|119794|119867.5|119672|103
1644849900000|2022-02-14 14:45:00|119912.8|119712.8|119833.3|119733.3|119929|119771|119833.3|119712.8|43
1644850200000|2022-02-14 14:50:00|119833.8|119733.8|119823.6|119623.6|119872.5|119737.5|119794.5|119622.1|64
1644850500000|2022-02-14 14:55:00|119824.1|119624.1|119855.7|119655.7|119855.7|119693.8|119789.2|119624.1|35
1644850800000|2022-02-14 15:00:00|119856.7|119656.7|119910.5|119710.5|119917|119723|119810.5|119654|51
1644851100000|2022-02-14 15:05:00|119911|119711|119864|119764|119917|119772.7|119847.4|119695.5|25
1644851400000|2022-02-14 15:10:00|119862.5|119762.5|119919|119719|119920.1|119762.5|119825|119687.5|68
1644851700000|2022-02-14 15:15:00|119919.5|119719.5|119929|119729|119929|119766.1|119866.1|119715.6|13
1644852000000|2022-02-14 15:20:00|119924.5|119724.5|119892|119792|119926.7|119795.5|119871.5|119721.5|41
1644852300000|2022-02-14 15:25:00|119891.7|119791.7|119888.4|119788.4|119893.5|119793.5|119887|119787|32
1644852600000|2022-02-14 15:30:00|119887.9|119787.9|119901|119801|119973|119814.5|119887.9|119755.5|56
1644852900000|2022-02-14 15:35:00|119900.5|119800.5|119900.7|119800.7|119903|119803|119894|119794|44
1644853200000|2022-02-14 15:40:00|119901.2|119801.2|119900.5|119800.5|119901.7|119801.7|119900.5|119800.5|6
1644853500000|2022-02-14 15:45:00|119901|119801|119905.5|119805.5|119906.5|119806.5|119899.5|119799.5|14
1644853800000|2022-02-14 15:50:00|119896.2|119796.2|119895|119795|119896.5|119796.5|119893|119793|17
1644854100000|2022-02-14 15:55:00|119894|119794|119927|119727|119938.5|119794|119858.5|119727|30
1644854400000|2022-02-14 16:00:00|119869|119769|119917|119717|119950.2|119778.9|119848|119715.1|55
1644854700000|2022-02-14 16:05:00|119922.5|119722.5|119869.5|119769.5|119927.1|119770|119858|119718|28
1644855000000|2022-02-14 16:10:00|119870|119770|119945|119745|119956.5|119822|119870|119745|47
1644855300000|2022-02-14 16:15:00|119945.5|119745.5|119945.1|119745.1|119945.5|119745.5|119945.1|119745.1|2
1644855600000|2022-02-14 16:20:00|119944.6|119744.6|119927.8|119727.8|119948.5|119748.5|119901.5|119701.5|41
1644855900000|2022-02-14 16:25:00|119919.8|119719.8|119923|119723|119923|119723|119906.5|119706.5|24
1644856200000|2022-02-14 16:30:00|119921|119721|119908.8|119708.8|119927.6|119727.6|119890.5|119690.5|39
1644856500000|2022-02-14 16:35:00|119909.3|119709.3|119899.1|119699.1|119911.1|119711.1|119890.8|119690.8|18
1644856800000|2022-02-14 16:40:00|119898.6|119698.6|119900.1|119700.1|119900.1|119700.1|119890.5|119690.5|10
1644857100000|2022-02-14 16:45:00|119904.5|119704.5|119870.8|119670.8|119904.5|119704.5|119870.8|119670.8|15
1644857400000|2022-02-14 16:50:00|119885|119685|119915.6|119715.6|119915.6|119762.6|119850.3|119676.1|49
1644857700000|2022-02-14 16:55:00|119916.1|119716.1|119841.5|119741.5|119916.1|119743.5|119833.2|119693.5|25
1644858000000|2022-02-14 17:00:00|119841.2|119741.2|119866.8|119666.8|119866.8|119742|119803.3|119665.8|29
1644858300000|2022-02-14 17:05:00|119867.3|119667.3|119829|119729|119871|119729|119824|119667.3|5
1644858600000|2022-02-14 17:10:00|119827|119727|119822.5|119722.5|119827|119727|119822.5|119722.5|8
1644858900000|2022-02-14 17:15:00|119822.1|119722.1|119825|119725|119868.5|119728|119821.6|119666|26
1644859200000|2022-02-14 17:20:00|119826|119726|119835.2|119735.2|119835.2|119735.2|119824.5|119724.5|14
1644859500000|2022-02-14 17:25:00|119832.5|119732.5|119826|119726|119833|119733|119824.5|119724.5|21
1644859800000|2022-02-14 17:30:00|119825.5|119725.5|119854|119654|119867|119726|119821|119647.3|40
1644860100000|2022-02-14 17:35:00|119853.6|119653.6|119864.3|119664.3|119865.9|119665.9|119852|119652|32
1644860400000|2022-02-14 17:40:00|119864.8|119664.8|119870.8|119670.8|119870.8|119670.8|119864.8|119664.8|9
1644860700000|2022-02-14 17:45:00|119871.3|119671.3|119866|119666|119871.3|119671.3|119865.5|119665.5|7
1644861000000|2022-02-14 17:50:00|119863.6|119663.6|119862.6|119662.6|119863.6|119663.6|119862.6|119662.6|2
1644861300000|2022-02-14 17:55:00|119866|119666|119866|119666|119866|119666|119866|119666|1
1644861600000|2022-02-14 18:00:00|119860|119660|119851.5|119651.5|119860|119660|119851.5|119651.5|7
1644861900000|2022-02-14 18:05:00|119852.5|119652.5|119750|119650|119852.5|119670|119750|119611.4|18
1644862200000|2022-02-14 18:10:00|119752.5|119652.5|119772.5|119672.5|119782|119682|119745.5|119645.5|40
1644862500000|2022-02-14 18:15:00|119771.5|119671.5|119753.5|119653.5|119771.5|119671.5|119753.5|119653.5|19
1644862800000|2022-02-14 18:20:00|119759.5|119659.5|119772.5|119672.5|119774.5|119674.5|119759.5|119659.5|21
1644863100000|2022-02-14 18:25:00|119772|119672|119773|119673|119773|119673|119772|119672|2
1644863400000|2022-02-14 18:30:00|119760.5|119660.5|119831.7|119631.7|119835|119676|119758.5|119629.7|28
1644863700000|2022-02-14 18:35:00|119832.2|119632.2|119833.7|119633.7|119833.7|119633.7|119832.2|119632.2|6
1644864000000|2022-02-14 18:40:00|119831.9|119631.9|119738.7|119638.7|119831.9|119678.8|119738.7|119631.9|20
1644864300000|2022-02-14 18:45:00|119794.5|119594.5|119812.5|119612.5|119812.5|119612.5|119793.7|119593.7|40
1644864600000|2022-02-14 18:50:00|119812|119612|119894.3|119694.3|119905.6|119706|119764|119611.5|69
1644864900000|2022-02-14 18:55:00|119893.8|119693.8|119886.6|119686.6|119905|119705|119883.1|119683.1|30
1644865200000|2022-02-14 19:00:00|119887.1|119687.1|119908.2|119808.2|119909|119809|119862.5|119687.1|43
1644865500000|2022-02-14 19:05:00|119908.1|119808.1|119979.1|119779.1|119979.1|119826.7|119896.5|119757.5|51
1644865800000|2022-02-14 19:10:00|119979.6|119779.6|119969.8|119869.8|120038|119892|119958.7|119779.6|55
1644866100000|2022-02-14 19:15:00|119970.8|119870.8|119977.3|119877.3|119980.8|119880.8|119970.8|119870.8|31
1644866400000|2022-02-14 19:20:00|119978.3|119878.3|119988.8|119888.8|119990.8|119890.8|119978.3|119878.3|11
1644866700000|2022-02-14 19:25:00|119988.3|119888.3|119930.2|119830.2|119988.3|119888.3|119930.2|119830.2|6
1644867000000|2022-02-14 19:30:00|119933|119833|119876|119776|119949.9|119845.3|119874|119743.2|45
1644867300000|2022-02-14 19:35:00|119925|119725|119946.7|119746.7|119947.5|119793.5|119872.5|119724|38
1644867600000|2022-02-14 19:40:00|119937|119737|119901|119801|119970|119807|119892.8|119735|62
1644867900000|2022-02-14 19:45:00|119901.5|119801.5|119880.3|119780.3|119911.5|119811.5|119880.3|119780.3|24
1644868200000|2022-02-14 19:50:00|119873.5|119773.5|119893.2|119693.2|119909.5|119773.5|119832.5|119685|61
1644868500000|2022-02-14 19:55:00|119893.7|119693.7|119903.3|119703.3|119910.3|119710.3|119893.7|119693.7|38
1644883200000|2022-02-15 00:00:00|119928.8|119667.2|119985|119785|120009.8|119802|119928.8|119667.2|115
1644883500000|2022-02-15 00:05:00|119986.5|119786.5|119952.4|119852.4|120054.4|119895|119903.4|119723.4|328
1644883800000|2022-02-15 00:10:00|119949.9|119849.9|119943.5|119843.5|119953|119853|119921.1|119821.1|186
1644884100000|2022-02-15 00:15:00|119941|119841|119953.1|119853.1|119994|119874.1|119916.9|119730.4|236
1644884400000|2022-02-15 00:20:00|119953.5|119853.5|119972.5|119872.5|119983.5|119883.5|119949.1|119849.1|139
1644884700000|2022-02-15 00:25:00|119970.7|119870.7|119945.5|119845.5|119972.5|119872.5|119932.1|119832.1|107
1644885000000|2022-02-15 00:30:00|119948.1|119848.1|119987|119887|119993.1|119893.1|119937.1|119837.1|133
1644885300000|2022-02-15 00:35:00|119988.4|119888.4|119967.1|119867.1|119993.5|119893.5|119966.5|119866.5|100
1644885600000|2022-02-15 00:40:00|119968.5|119868.5|119956.5|119856.5|119971.5|119871.5|119951.1|119851.1|114
1644885900000|2022-02-15 00:45:00|119957|119857|119946|119846|119957.5|119857.5|119916.5|119816.5|122
1644886200000|2022-02-15 00:50:00|119945.8|119845.8|119946.5|119846.5|119955.1|119855.1|119931.7|119831.7|99
1644886500000|2022-02-15 00:55:00|119947|119847|119929.9|119829.9|119951.2|119851.2|119925.6|119825.6|111
1644886800000|2022-02-15 01:00:00|119930.4|119830.4|119929.5|119829.5|119937.7|119837.7|119845.9|119718.4|243
1644887100000|2022-02-15 01:05:00|119930|119830|119954.1|119854.1|119954.1|119854.1|119921.1|119821.1|90
1644887400000|2022-02-15 01:10:00|119952.1|119852.1|119952|119852|119982.1|119882.1|119950.5|119850.5|138
1644887700000|2022-02-15 01:15:00|119951.5|119851.5|119937.5|119837.5|119959.5|119859.5|119937|119837|122
1644888000000|2022-02-15 01:20:00|119940.4|119840.4|119951.7|119851.7|119960.5|119860.5|119923.5|119823.5|114
1644888300000|2022-02-15 01:25:00|119952.1|119852.1|119951.4|119851.4|119961.9|119861.9|119933.5|119833.5|94
1644888600000|2022-02-15 01:30:00|119961.4|119861.4|119951.4|119851.4|119963|119863|119940.5|119840.5|115
1644888900000|2022-02-15 01:35:00|119942.5|119842.5|119892.5|119792.5|119952|119852|119883|119783|188
1644889200000|2022-02-15 01:40:00|119901.5|119801.5|119918.1|119818.1|119923.5|119823.5|119901.5|119801.5|174
1644889500000|2022-02-15 01:45:00|119916.5|119816.5|119937.3|119837.3|119948|119848|119901.6|119801.6|161
1644889800000|2022-02-15 01:50:00|119938.5|119838.5|119931.7|119831.7|119945.3|119845.3|119926.6|119826.6|127
1644890100000|2022-02-15 01:55:00|119931.9|119831.9|119965|119865|119965.5|119865.5|119927.6|119827.6|49
1644890400000|2022-02-15 02:00:00|119965.4|119865.4|119960.5|119860.5|119975|119875|119949.4|119849.4|97
1644890700000|2022-02-15 02:05:00|119960|119860|119945.5|119845.5|119960|119860|119938.2|119838.2|77
1644891000000|2022-02-15 02:10:00|119945|119845|120011.7|119911.7|120012.9|119912.9|119941.8|119841.8|168
1644891300000|2022-02-15 02:15:00|120010|119910|120003|119903|120011.6|119911.6|119992|119892|69
1644891600000|2022-02-15 02:20:00|120002.5|119902.5|119970.7|119870.7|120002.7|119902.7|119965.5|119865.5|67
1644891900000|2022-02-15 02:25:00|119971.2|119871.2|119898.1|119798.1|119972|119872|119848.4|119721.5|209
1644892200000|2022-02-15 02:30:00|119897.9|119797.9|119825.6|119725.6|119899.2|119799.2|119818.7|119718.7|145
1644892500000|2022-02-15 02:35:00|119826.1|119726.1|119817|119717|119847.5|119747.5|119796.1|119696.1|163
1644892800000|2022-02-15 02:40:00|119814.5|119714.5|119876.1|119776.1|119893.5|119793.5|119812|119712|140
1644893100000|2022-02-15 02:45:00|119877.5|119777.5|119857.5|119757.5|119885|119785|119855.4|119755.4|100
1644893400000|2022-02-15 02:50:00|119858|119758|119862.2|119762.2|119862.7|119762.7|119844.2|119744.2|124
1644893700000|2022-02-15 02:55:00|119861.8|119761.8|119715.5|119615.5|119866.1|119766.1|119715.5|119615.5|164
1644894000000|2022-02-15 03:00:00|119714.5|119614.5|119761.2|119661.2|119761.2|119661.2|119699.5|119599.5|225
1644894300000|2022-02-15 03:05:00|119760.7|119660.7|119761|119661|119774.5|119674.5|119744.3|119644.3|288
1644894600000|2022-02-15 03:10:00|119761.4|119661.4|119774.3|119674.3|119782.6|119682.6|119761.4|119661.4|102
1644894900000|2022-02-15 03:15:00|119770|119670|119790.5|119690.5|119790.8|119690.8|119760|119660|84
1644895200000|2022-02-15 03:20:00|119791|119691|119812|119712|119823|119723|119790.7|119690.7|77
1644895500000|2022-02-15 03:25:00|119812.5|119712.5|119862|119762|119867.9|119767.9|119811.5|119711.5|80
1644895800000|2022-02-15 03:30:00|119862.5|119762.5|119842.5|119742.5|119868.1|119768.1|119840.5|119740.5|35
1644896100000|2022-02-15 03:35:00|119843|119743|119860.5|119760.5|119881|119781|119840|119740|51
1644896400000|2022-02-15 03:40:00|119857|119757|119880.5|119780.5|119880.5|119780.5|119851|119751|72
1644896700000|2022-02-15 03:45:00|119880.6|119780.6|119855|119755|119881|119781|119850.1|119750.1|73
1644897000000|2022-02-15 03:50:00|119855.4|119755.4|119854.4|119754.4|119867.5|119767.5|119847.5|119747.5|88
1644897300000|2022-02-15 03:55:00|119854.1|119754.1|119871|119771|119875.5|119775.5|119853|119753|105
1644897600000|2022-02-15 04:00:00|119871.5|119771.5|119904|119804|119905.5|119805.5|119865.5|119765.5|73
1644897900000|2022-02-15 04:05:00|119904.5|119804.5|119932|119832|119958.1|119858.1|119898.9|119798.9|177
1644898200000|2022-02-15 04:10:00|119935|119835|119915|119815|119940|119840|119911.9|119811.9|75
1644898500000|2022-02-15 04:15:00|119914|119814|119904.5|119804.5|119914|119814|119884.1|119784.1|96
1644898800000|2022-02-15 04:20:00|119907.5|119807.5|119924.4|119824.4|119944.5|119844.5|119904.5|119804.5|103
1644899100000|2022-02-15 04:25:00|119927.5|119827.5|119957.5|119857.5|119958.1|119858.1|119927.5|119827.5|141
1644899400000|2022-02-15 04:30:00|119961.5|119861.5|119987|119887|119994.5|119894.5|119953.1|119853.1|212
1644899700000|2022-02-15 04:35:00|119986.1|119886.1|119973|119873|119993.5|119893.5|119962.1|119862.1|137
1644900000000|2022-02-15 04:40:00|119974|119874|120000.6|119900.6|120024|119924|119973|119873|140
1644900300000|2022-02-15 04:45:00|120000.5|119900.5|120042.1|119942.1|120054|119954|119993.5|119893.5|106
1644900600000|2022-02-15 04:50:00|120042.4|119942.4|120039|119939|120073.5|119973.5|120030.9|119930.9|129
1644900900000|2022-02-15 04:55:00|120038.9|119938.9|119973.1|119873.1|120044|119944|119958.1|119858.1|189
1644901200000|2022-02-15 05:00:00|119976.5|119876.5|119999|119899|120001.6|119901.6|119973.1|119873.1|152
1644901500000|2022-02-15 05:05:00|119992.1|119892.1|120027|119927|120037|119937|119970.6|119870.6|147
1644901800000|2022-02-15 05:10:00|120026.5|119926.5|120011.5|119911.5|120027.5|119927.5|120002|119902|135
1644902100000|2022-02-15 05:15:00|120012.1|119912.1|120014.5|119914.5|120016.1|119916.1|119996.5|119896.5|62
1644902400000|2022-02-15 05:20:00|120015|119915|120026|119926|120026.5|119926.5|120014|119914|78
1644902700000|2022-02-15 05:25:00|120026.5|119926.5|120011|119911|120036.5|119936.5|120010.5|119910.5|103
1644903000000|2022-02-15 05:30:00|120011.5|119911.5|120030.5|119930.5|120032.9|119932.9|119999|119899|168
1644903300000|2022-02-15 05:35:00|120030|119930|120084.1|119984.1|120087.1|119987.1|120020.1|119920.1|167
1644903600000|2022-02-15 05:40:00|120091.5|119991.5|120095.1|119995.1|120095.1|119995.1|120082.2|119982.2|100
1644903900000|2022-02-15 05:45:00|120096.1|119996.1|120050.1|119950.1|120103.2|120003.2|120039.5|119939.5|160
1644904200000|2022-02-15 05:50:00|120049|119949|120075.1|119975.1|120079.5|119979.5|120043.5|119943.5|130
1644904500000|2022-02-15 05:55:00|120082.1|119982.1|120085.5|119985.5|120110.5|120010.5|120082.1|119982.1|136
1644904800000|2022-02-15 06:00:00|120083.4|119983.4|120060.4|119960.4|120107.5|120007.5|120056.5|119956.5|150
1644905100000|2022-02-15 06:05:00|120060.1|119960.1|120095.5|119995.5|120096.4|119996.4|120057|119957|150
1644905400000|2022-02-15 06:10:00|120095.4|119995.4|120113.1|120013.1|120123.1|120023.1|120075.5|119975.5|181
1644905700000|2022-02-15 06:15:00|120108|120008|120085.5|119985.5|120114|120014|120075.5|119975.5|161
1644906000000|2022-02-15 06:20:00|120080.5|119980.5|120084.5|119984.5|120093.1|119993.1|120070.1|119970.1|146
1644906300000|2022-02-15 06:25:00|120091.2|119991.2|120088.5|119988.5|120119|120019|120083.5|119983.5|208
1644906600000|2022-02-15 06:30:00|120087.5|119987.5|120128.5|120028.5|120128.5|120028.5|120086|119986|96
1644906900000|2022-02-15 06:35:00|120129|120029|120112.1|120012.1|120135.1|120035.1|120112.1|120012.1|33
1644907200000|2022-02-15 06:40:00|120109.4|120009.4|120076.5|119976.5|120109.4|120009.4|120070.3|119970.3|96
1644907500000|2022-02-15 06:45:00|120077.7|119977.7|120070.5|119970.5|120078|119978|120068.5|119968.5|36
1644907800000|2022-02-15 06:50:00|120071.5|119971.5|120070|119970|120097.4|119997.4|120063.1|119963.1|78
1644908100000|2022-02-15 06:55:00|120068.5|119968.5|120065|119965|120075|119975|120053.5|119953.5|67
1644908400000|2022-02-15 07:00:00|120065.5|119965.5|120050.1|119950.1|120066.5|119966.5|120050.1|119950.1|41
1644908700000|2022-02-15 07:05:00|120051.7|119951.7|120034.5|119934.5|120065.5|119965.5|120018|119918|75
1644909000000|2022-02-15 07:10:00|120023.4|119923.4|120036.5|119936.5|120036.5|119936.5|120016.6|119916.6|15
1644909300000|2022-02-15 07:15:00|120029.5|119929.5|119997|119897|120046.5|119946.5|119978.5|119878.5|121
1644909600000|2022-02-15 07:20:00|119994|119894|119975.5|119875.5|120040.1|119898|119958|119758|109
1644909900000|2022-02-15 07:25:00|119975.1|119875.1|119985|119885|119988.8|119888.8|119953.5|119853.5|112
1644910200000|2022-02-15 07:30:00|119986.6|119886.6|119985|119885|119996.1|119896.1|119979.8|119879.8|71
1644910500000|2022-02-15 07:35:00|119988.8|119888.8|120022.1|119922.1|120022.1|119922.1|119985|119885|63
1644910800000|2022-02-15 07:40:00|120016.5|119916.5|120024.4|119924.4|120025.4|119925.4|120016|119916|27
1644911100000|2022-02-15 07:45:00|120023.9|119923.9|120015|119915|120023.9|119923.9|120001.9|119901.9|26
1644911400000|2022-02-15 07:50:00|120015.4|119915.4|120027.3|119927.3|120058.1|119958.1|120013.4|119913.4|142
1644911700000|2022-02-15 07:55:00|120028.1|119928.1|120083.6|119983.6|120090|119990|120025.1|119925.1|151
1644912000000|2022-02-15 08:00:00|120084.1|119984.1|120134.1|120034.1|120144|120044|120075.1|119975.1|257
1644912300000|2022-02-15 08:05:00|120134.5|120034.5|119976.2|119876.2|120245.7|120078.1|119965.1|119769|333
1644912600000|2022-02-15 08:10:00|119977.5|119877.5|119952.1|119852.1|119999.9|119878.5|119928.5|119799|286
1644912900000|2022-02-15 08:15:00|119951.5|119851.5|120014.3|119814.3|120076.7|119942|119949.5|119809.5|386
1644913200000|2022-02-15 08:20:00|120013.8|119813.8|119834.8|119734.8|120026.7|119899.7|119829.4|119715.6|265
1644913500000|2022-02-15 08:25:00|119835.6|119735.6|119831.2|119731.2|119874.6|119774.6|119817.5|119717.5|162
1644913800000|2022-02-15 08:30:00|119833.4|119733.4|119833.4|119733.4|119875.5|119775.5|119821|119721|173
1644914100000|2022-02-15 08:35:00|119833.8|119733.8|119840.4|119740.4|119870.3|119770.3|119795.8|119695.8|152
1644914400000|2022-02-15 08:40:00|119844.5|119744.5|119844|119744|119889|119789|119843.2|119743.2|112
1644914700000|2022-02-15 08:45:00|119843.9|119743.9|119837.1|119737.1|119868.5|119768.5|119803|119703|213
1644915000000|2022-02-15 08:50:00|119849.1|119749.1|119826.5|119726.5|119884.7|119784.7|119798.7|119698.7|132
1644915300000|2022-02-15 08:55:00|119825.9|119725.9|119887.9|119787.9|119892.5|119792.5|119824.5|119724.5|236
1644915600000|2022-02-15 09:00:00|119888.5|119788.5|119871.2|119771.2|119894.6|119794.6|119859.1|119759.1|45
1644915900000|2022-02-15 09:05:00|119870.2|119770.2|119875.4|119775.4|119877.5|119777.5|119856.5|119756.5|68
1644916200000|2022-02-15 09:10:00|119875|119775|119869|119769|119886|119786|119868|119768|53
1644916500000|2022-02-15 09:15:00|119870|119770|119862.4|119762.4|119883|119783|119862.4|119762.4|9
1644916800000|2022-02-15 09:20:00|119865|119765|119864|119764|119867.5|119767.5|119862.4|119762.4|9
1644917100000|2022-02-15 09:25:00|119864.4|119764.4|119873.9|119773.9|119876.1|119776.1|119864.4|119764.4|7
1644917400000|2022-02-15 09:30:00|119875.4|119775.4|119879.8|119779.8|119881.5|119781.5|119875.4|119775.4|22
1644917700000|2022-02-15 09:35:00|119879.5|119779.5|119929.3|119829.3|119932.8|119832.8|119878.8|119778.8|38
1644918000000|2022-02-15 09:40:00|119929|119829|119912.2|119812.2|119929.8|119829.8|119907.2|119807.2|38
1644918300000|2022-02-15 09:45:00|119915.2|119815.2|119922.2|119822.2|119922.6|119822.6|119915.2|119815.2|6
1644918600000|2022-02-15 09:50:00|119922.6|119822.6|119922.2|119822.2|119922.6|119822.6|119922.2|119822.2|2
1644918900000|2022-02-15 09:55:00|119925.2|119825.2|119933.5|119833.5|119939.5|119839.5|119925.2|119825.2|15
1644919200000|2022-02-15 10:00:00|119929|119829|119907.4|119807.4|119929|119829|119906|119806|39
1644919500000|2022-02-15 10:05:00|119906.4|119806.4|119902|119802|119906.6|119806.6|119901|119801|31
1644919800000|2022-02-15 10:10:00|119901.5|119801.5|119900.8|119800.8|119903.8|119803.8|119900|119800|43
1644920100000|2022-02-15 10:15:00|119901.1|119801.1|119900|119800|119913.5|119813.5|119899.5|119799.5|30
1644920400000|2022-02-15 10:20:00|119899.4|119799.4|119895.4|119795.4|119900|119800|119885.4|119785.4|50
1644920700000|2022-02-15 10:25:00|119896.4|119796.4|119875.1|119775.1|119920.5|119820.5|119875.1|119775.1|69
1644921000000|2022-02-15 10:30:00|119878.9|119778.9|119875.9|119775.9|119886.6|119786.6|119873.1|119773.1|24
1644921300000|2022-02-15 10:35:00|119875.5|119775.5|119894.5|119694.5|119901.6|119775.5|119820.5|119652|44
1644921600000|2022-02-15 10:40:00|119835|119735|119833.5|119733.5|119835|119735|119833.2|119733.2|9
1644921900000|2022-02-15 10:45:00|119833.7|119733.7|119864.1|119664.1|119871.6|119758.6|119818.4|119664.1|53
1644922200000|2022-02-15 10:50:00|119863.5|119663.5|119864.1|119664.1|119865.1|119665.1|119863.5|119663.5|23
1644922500000|2022-02-15 10:55:00|119863.5|119663.5|119817|119717|119867|119717.4|119815.3|119663.5|27
1644922800000|2022-02-15 11:00:00|119818.4|119718.4|119827.3|119727.3|119827.5|119727.5|119816|119716|29
1644923100000|2022-02-15 11:05:00|119827.5|119727.5|119805.6|119705.6|119827.8|119727.8|119795.6|119695.6|43
1644923400000|2022-02-15 11:10:00|119801.1|119701.1|119801.1|119701.1|119801.1|119701.1|119801.1|119701.1|1
1644923700000|2022-02-15 11:15:00|119798.5|119698.5|119777.2|119677.2|119849|119698.5|119769.4|119644.3|46
1644924000000|2022-02-15 11:20:00|119778.8|119678.8|119749.2|119649.2|119785.8|119685.8|119743.2|119643.2|56
1644924300000|2022-02-15 11:25:00|119752.9|119652.9|119743.1|119643.1|119752.9|119652.9|119711.1|119611.1|76
1644924600000|2022-02-15 11:30:00|119739.3|119639.3|119734.8|119634.8|119739.3|119639.3|119716.5|119616.5|37
1644924900000|2022-02-15 11:35:00|119732.5|119632.5|119730.2|119630.2|119742.3|119642.3|119718.8|119618.8|26
1644925200000|2022-02-15 11:40:00|119730.3|119630.3|119726.7|119626.7|119742.2|119642.2|119725.3|119625.3|25
1644925500000|2022-02-15 11:45:00|119731.9|119631.9|119736.3|119636.3|119737.2|119637.2|119731.4|119631.4|14
1644925800000|2022-02-15 11:50:00|119736.5|119636.5|119736|119636|119737|119637|119733.5|119633.5|23
1644926100000|2022-02-15 11:55:00|119736.5|119636.5|119730.5|119630.5|119736.5|119636.5|119716.6|119616.6|25
1644926400000|2022-02-15 12:00:00|119728.8|119628.8|119827|119627|119830.8|119700.3|119722|119618|65
1644926700000|2022-02-15 12:05:00|119832|119632|119832|119632|119832.1|119632.1|119823.9|119623.9|8
1644927000000|2022-02-15 12:10:00|119756|119656|119786.5|119586.5|119795|119656|119756|119585.1|6
1644927300000|2022-02-15 12:15:00|119791.3|119591.3|119792|119592|119792|119592|119791.3|119591.3|2
1644927600000|2022-02-15 12:20:00|119791.5|119591.5|119821|119621|119833.1|119642|119739|119591.5|45
1644927900000|2022-02-15 12:25:00|119820.9|119620.9|119836|119636|119838|119638|119820.9|119620.9|5
1644928200000|2022-02-15 12:30:00|119850.1|119650.1|119795|119695|119860.1|119710.1|119795|119645.1|15
1644928500000|2022-02-15 12:35:00|119793.5|119693.5|119801.5|119701.5|119801.5|119701.5|119791.5|119691.5|10
1644928800000|2022-02-15 12:40:00|119801|119701|119749.6|119649.6|119802|119702|119745|119645|43
1644929100000|2022-02-15 12:45:00|119745.5|119645.5|119757.8|119657.8|119758.5|119658.5|119698.6|119598.6|55
1644929400000|2022-02-15 12:50:00|119771.5|119671.5|119810|119710|119812.5|119712.5|119771.5|119671.5|66
1644929700000|2022-02-15 12:55:00|119810.5|119710.5|119856.3|119656.3|119857.3|119710.5|119783.5|119649.8|30
1644930000000|2022-02-15 13:00:00|119803.4|119703.4|119789.4|119689.4|119803.4|119703.4|119782.8|119682.8|39
1644930300000|2022-02-15 13:05:00|119789.9|119689.9|119790.6|119690.6|119790.6|119690.6|119789.1|119689.1|61
1644930600000|2022-02-15 13:10:00|119790.1|119690.1|119795.4|119695.4|119798.6|119698.6|119785.3|119685.3|43
1644930900000|2022-02-15 13:15:00|119794.9|119694.9|119782|119682|119797.6|119697.6|119774.9|119674.9|64
1644931200000|2022-02-15 13:20:00|119782.5|119682.5|119798|119698|119835.5|119735.5|119779|119679|57
1644931500000|2022-02-15 13:25:00|119797|119697|119888.6|119688.6|119888.6|119735.5|119795.5|119688|37
1644931800000|2022-02-15 13:30:00|119884.2|119684.2|119824.5|119724.5|119886|119729.6|119821|119679.5|43
1644932100000|2022-02-15 13:35:00|119823.9|119723.9|119770.1|119670.1|119825.5|119725.5|119769.1|119669.1|79
1644932400000|2022-02-15 13:40:00|119770.5|119670.5|119769.5|119669.5|119788.5|119688.5|119769.5|119669.5|18
1644932700000|2022-02-15 13:45:00|119770.1|119670.1|119764.1|119664.1|119771.4|119671.4|119763|119663|23
1644933000000|2022-02-15 13:50:00|119762.1|119662.1|119775.5|119675.5|119830.6|119680|119744|119626.5|19
1644933300000|2022-02-15 13:55:00|119752.5|119652.5|119800.1|119700.1|119855.8|119703.8|119746.4|119620|48
1644933600000|2022-02-15 14:00:00|119850|119650|119804.5|119704.5|119867.1|119719.3|119801|119650|61
1644933900000|2022-02-15 14:05:00|119803.5|119703.5|119805|119705|119805|119705|119787.5|119687.5|49
1644934200000|2022-02-15 14:10:00|119805.5|119705.5|119840.3|119640.3|119855|119707.5|119790.8|119631.5|58
1644934500000|2022-02-15 14:15:00|119840.6|119640.6|119838.6|119638.6|119840.6|119640.6|119838.6|119638.6|4
1644934800000|2022-02-15 14:20:00|119841|119641|119826|119726|119866.5|119731.3|119804|119638.6|109
1644935100000|2022-02-15 14:25:00|119825.5|119725.5|119865.1|119665.1|119865.7|119727|119801.5|119654.5|79
1644935400000|2022-02-15 14:30:00|119865|119665|119798|119698|119882.5|119733.5|119798|119664.5|112
1644935700000|2022-02-15 14:35:00|119797.5|119697.5|119828|119628|119855.5|119723.3|119779|119628|58
1644936000000|2022-02-15 14:40:00|119828.5|119628.5|119838.2|119638.2|119846.2|119713.8|119773.3|119627.5|53
1644936300000|2022-02-15 14:45:00|119839|119639|119868.1|119668.1|119868.6|119668.6|119838.2|119638.2|17
1644936600000|2022-02-15 14:50:00|119869.1|119669.1|119978|119778|119978.6|119805.1|119869.1|119669.1|57
1644936900000|2022-02-15 14:55:00|119977|119777|119976.1|119776.1|119978|119805|119905|119727|53
1644937200000|2022-02-15 15:00:00|119976.8|119776.8|119973|119773|119979.8|119845|119919.5|119768|72
1644937500000|2022-02-15 15:05:00|119974|119774|119964.1|119764.1|119992.5|119843.1|119933|119762|100
1644937800000|2022-02-15 15:10:00|119963.1|119763.1|119867|119767|119963.1|119812.6|119867|119763.1|93
1644938100000|2022-02-15 15:15:00|119868|119768|119894.7|119794.7|119900|119800|119864|119764|81
1644938400000|2022-02-15 15:20:00|119894.5|119794.5|119888|119688|119900|119794.5|119811|119655.2|81
1644938700000|2022-02-15 15:25:00|119887.2|119687.2|119836.6|119736.6|119887.2|119754.5|119797.5|119687.2|127
1644939000000|2022-02-15 15:30:00|119836.1|119736.1|119849|119749|119856.8|119756.8|119836.1|119736.1|53
1644939300000|2022-02-15 15:35:00|119849.5|119749.5|119829.3|119729.3|119849.5|119749.5|119829|119729|29
1644939600000|2022-02-15 15:40:00|119830|119730|119821.5|119721.5|119859|119747|119789.5|119657|61
1644939900000|2022-02-15 15:45:00|119823.5|119723.5|119906|119706|119929.8|119762.7|119823.5|119668.5|52
1644940200000|2022-02-15 15:50:00|119906.5|119706.5|119859|119759|119909.5|119766.5|119829.5|119706.5|53
1644940500000|2022-02-15 15:55:00|119857.5|119757.5|119850|119750|119867|119767|119843|119743|33
1644941100000|2022-02-15 16:05:00|119850.5|119750.5|119898.6|119698.6|119920.2|119771.5|119831|119698.6|48
1644941400000|2022-02-15 16:10:00|119897.1|119697.1|119843|119743|119897.1|119743|119843|119686.6|21
1644941700000|2022-02-15 16:15:00|119843.5|119743.5|119855.5|119755.5|119888|119755.5|119825|119682.5|46
1644942000000|2022-02-15 16:20:00|119855|119755|119847|119747|119882|119765|119836.5|119680|45
1644942300000|2022-02-15 16:25:00|119846.5|119746.5|119855|119755|119857|119757|119839.8|119739.8|33
1644942600000|2022-02-15 16:30:00|119850|119750|119846|119746|119850|119750|119835.5|119735.5|26
1644942900000|2022-02-15 16:35:00|119827|119727|119870.1|119670.1|119872.7|119735|119808|119642.5|60
1644943200000|2022-02-15 16:40:00|119880.1|119680.1|119825.5|119725.5|119893.2|119735.8|119825.5|119680.1|33
1644943500000|2022-02-15 16:45:00|119827|119727|119828.5|119728.5|119829.8|119729.8|119826|119726|118
1644943800000|2022-02-15 16:50:00|119827.5|119727.5|119829.5|119729.5|119829.5|119729.5|119825.7|119725.7|190
1644944100000|2022-02-15 16:55:00|119829|119729|119818.5|119718.5|119829|119729|119818.5|119718.5|6
1644944400000|2022-02-15 17:00:00|119818|119718|119885.5|119685.5|119891.5|119761.1|119818|119679.1|20
1644944700000|2022-02-15 17:05:00|119885|119685|119882.5|119782.5|119885.8|119783.2|119847.3|119684|52
1644945000000|2022-02-15 17:10:00|119883|119783|119870|119770|119883|119783|119856.6|119756.6|31
1644945300000|2022-02-15 17:15:00|119869.5|119769.5|119911.1|119711.1|119920.7|119771|119869|119707|38
1644945600000|2022-02-15 17:20:00|119919|119719|119885.6|119785.6|119919|119788|119862.8|119680.1|55
1644945900000|2022-02-15 17:25:00|119885.1|119785.1|119949.2|119749.2|119949.2|119816.3|119870.1|119699.3|16
1644946200000|2022-02-15 17:30:00|119949.3|119749.3|119950.1|119750.1|119951|119751|119949.3|119749.3|3
1644946500000|2022-02-15 17:35:00|119946.6|119746.6|119915|119715|119951|119751|119915|119715|4
1644946800000|2022-02-15 17:40:00|119937|119737|119923|119723|119937|119737|119907|119707|6
1644947100000|2022-02-15 17:45:00|119907|119707|119907|119707|119907|119707|119907|119707|1
1644947400000|2022-02-15 17:50:00|119915|119715|119926|119726|119926|119726|119913|119713|4
1644947700000|2022-02-15 17:55:00|119962|119762|119918.6|119718.6|119963|119778.4|119878.4|119699|81
1644948000000|2022-02-15 18:00:00|119922.1|119722.1|119911|119711|119922.1|119722.1|119896|119696|55
1644948300000|2022-02-15 18:05:00|119910.5|119710.5|119910.5|119710.5|119911.5|119711.5|119910|119710|14
1644948600000|2022-02-15 18:10:00|119909|119709|119815.3|119715.3|119909|119718.3|119814.7|119640|51
1644948900000|2022-02-15 18:15:00|119814.8|119714.8|119889.5|119689.5|119895.1|119714.8|119814.8|119683|161
1644949200000|2022-02-15 18:20:00|119887.5|119687.5|119880.6|119680.6|119895.1|119695.1|119880.6|119680.6|188
1644949500000|2022-02-15 18:25:00|119879.8|119679.8|119884.1|119684.1|119884.1|119684.1|119876.5|119676.5|116
1644949800000|2022-02-15 18:30:00|119883.6|119683.6|119882|119682|119886|119686|119881.5|119681.5|71
1644950100000|2022-02-15 18:35:00|119884.5|119684.5|119893.1|119693.1|119895.6|119744.1|119844.1|119682|143
1644950400000|2022-02-15 18:40:00|119894.6|119694.6|119894.1|119694.1|119896.1|119696.1|119893.1|119693.1|298
1644950700000|2022-02-15 18:45:00|119894.6|119694.6|119892.1|119692.1|119900.6|119700.6|119889.5|119689.5|205
1644951000000|2022-02-15 18:50:00|119897.1|119697.1|119912.5|119712.5|119913|119713|119890.5|119690.5|82
1644951300000|2022-02-15 18:55:00|119912|119712|119905|119705|119914.5|119764|119852|119702|87
1644951600000|2022-02-15 19:00:00|119905.5|119705.5|119914|119714|119914|119764|119854|119705|30
1644951900000|2022-02-15 19:05:00|119913.5|119713.5|119913.5|119713.5|119913.5|119713.5|119913.5|119713.5|1
1644952200000|2022-02-15 19:10:00|119912.5|119712.5|119904|119704|119912.5|119712.5|119904|119704|12
1644952500000|2022-02-15 19:15:00|119904.5|119704.5|119858.2|119758.2|119905|119761.5|119854.5|119704.5|16
1644952800000|2022-02-15 19:20:00|119858|119758|119825|119725|119858|119758|119819.7|119719.7|21
1644953100000|2022-02-15 19:25:00|119824|119724|119825.5|119725.5|119825.5|119725.5|119824|119724|13
1644953400000|2022-02-15 19:30:00|119825|119725|119825|119725|119825|119725|119825|119725|1
1644954000000|2022-02-15 19:40:00|119825.5|119725.5|119879|119679|119880.5|119756.5|119824|119679|29
1644954300000|2022-02-15 19:45:00|119879.5|119679.5|119888.5|119688.5|119889|119737|119837|119679.5|13
1644954600000|2022-02-15 19:50:00|119840.5|119740.5|119840|119740|119843|119743|119840|119740|5
1644954900000|2022-02-15 19:55:00|119839.5|119739.5|119840|119740|119840|119740|119839.5|119739.5|2
1644969600000|2022-02-16 00:00:00|119983.1|119623.1|119838|119638|119990|119676|119832.5|119597|144
1644969900000|2022-02-16 00:05:00|119838.5|119638.5|119756.6|119656.6|119854|119705|119756.6|119623|177
1644970200000|2022-02-16 00:10:00|119759|119659|119767.5|119667.5|119792.1|119692.1|119750.7|119650.7|214
1644970500000|2022-02-16 00:15:00|119767|119667|119746.5|119646.5|119798|119698|119746|119646|177
1644970800000|2022-02-16 00:20:00|119747.5|119647.5|119765|119665|119777|119677|119736.5|119636.5|144
1644971100000|2022-02-16 00:25:00|119764.6|119664.6|119743.5|119643.5|119770.4|119670.4|119735.4|119635.4|101
1644971400000|2022-02-16 00:30:00|119736.5|119636.5|119755|119655|119773.1|119673.1|119724.1|119624.1|135
1644971700000|2022-02-16 00:35:00|119754.1|119654.1|119739.1|119639.1|119755|119655|119714.5|119614.5|81
1644972000000|2022-02-16 00:40:00|119741.1|119641.1|119747.5|119647.5|119758.5|119658.5|119717.5|119617.5|139
1644972300000|2022-02-16 00:45:00|119748.5|119648.5|119767.5|119667.5|119786.5|119686.5|119746.5|119646.5|131
1644972600000|2022-02-16 00:50:00|119767|119667|119772.8|119672.8|119789.5|119689.5|119766.1|119666.1|125
1644972900000|2022-02-16 00:55:00|119772.1|119672.1|119797.1|119697.1|119799.1|119699.1|119770.5|119670.5|57
1644973200000|2022-02-16 01:00:00|119798.1|119698.1|119804.1|119704.1|119815.9|119715.9|119793|119693|111
1644973500000|2022-02-16 01:05:00|119803.4|119703.4|119790.5|119690.5|119806.4|119706.4|119781.1|119681.1|125
1644973800000|2022-02-16 01:10:00|119792.5|119692.5|119790.4|119690.4|119804.5|119704.5|119783|119683|82
1644974100000|2022-02-16 01:15:00|119790.2|119690.2|119781.5|119681.5|119790.2|119690.2|119771|119671|83
1644974400000|2022-02-16 01:20:00|119781.3|119681.3|119827|119727|119832.5|119732.5|119781.3|119681.3|125
1644974700000|2022-02-16 01:25:00|119829.6|119729.6|119832|119732|119838.5|119738.5|119812.9|119712.9|126
1644975000000|2022-02-16 01:30:00|119832.5|119732.5|119840.5|119740.5|119871|119771|119821.5|119721.5|151
1644975300000|2022-02-16 01:35:00|119841|119741|119823.9|119723.9|119842.1|119742.1|119809.9|119709.9|76
1644975600000|2022-02-16 01:40:00|119823.1|119723.1|119847.6|119747.6|119852.7|119752.7|119820.9|119720.9|142
1644975900000|2022-02-16 01:45:00|119848.1|119748.1|119813.5|119713.5|119852.1|119752.1|119812.5|119712.5|57
1644976200000|2022-02-16 01:50:00|119812.9|119712.9|119841.5|119741.5|119841.5|119741.5|119803.5|119703.5|88
1644976500000|2022-02-16 01:55:00|119842|119742|119832.5|119732.5|119842|119742|119821.5|119721.5|34
1644976800000|2022-02-16 02:00:00|119833|119733|119833.1|119733.1|119843|119743|119830|119730|32
1644977100000|2022-02-16 02:05:00|119835.6|119735.6|119837|119737|119837.1|119737.1|119830.7|119730.7|50
1644977400000|2022-02-16 02:10:00|119837.4|119737.4|119872.1|119772.1|119880.5|119780.5|119837|119737|99
1644977700000|2022-02-16 02:15:00|119870|119770|119845.5|119745.5|119870|119770|119840.5|119740.5|57
1644978000000|2022-02-16 02:20:00|119848|119748|119848.5|119748.5|119853.1|119753.1|119840.2|119740.2|104
1644978300000|2022-02-16 02:25:00|119850.5|119750.5|119858.5|119758.5|119873.6|119773.6|119850.5|119750.5|73
1644978600000|2022-02-16 02:30:00|119857.3|119757.3|119852.1|119752.1|119867.1|119767.1|119852.1|119752.1|117
1644978900000|2022-02-16 02:35:00|119852.5|119752.5|119859|119759|119859|119759|119849.7|119749.7|62
1644979200000|2022-02-16 02:40:00|119858.5|119758.5|119868.6|119768.6|119881.5|119781.5|119858.5|119758.5|51
1644979500000|2022-02-16 02:45:00|119867.6|119767.6|119848.6|119748.6|119867.6|119767.6|119848.6|119748.6|146
1644979800000|2022-02-16 02:50:00|119849.1|119749.1|119820.1|119720.1|119861|119761|119814|119714|172
1644980100000|2022-02-16 02:55:00|119819.5|119719.5|119835.1|119735.1|119839|119739|119803.5|119703.5|104
1644980400000|2022-02-16 03:00:00|119836.1|119736.1|119839|119739|119845.7|119745.7|119835.1|119735.1|51
1644980700000|2022-02-16 03:05:00|119836.5|119736.5|119823|119723|119841.2|119741.2|119823|119723|44
1644981000000|2022-02-16 03:10:00|119823.5|119723.5|119830.1|119730.1|119831.5|119731.5|119823.5|119723.5|18
1644981300000|2022-02-16 03:15:00|119830.3|119730.3|119823.2|119723.2|119830.3|119730.3|119821.9|119721.9|37
1644981600000|2022-02-16 03:20:00|119823|119723|119811|119711|119833.9|119733.9|119810|119710|56
1644981900000|2022-02-16 03:25:00|119813.5|119713.5|119797|119697|119813.5|119713.5|119791.5|119691.5|136
1644982200000|2022-02-16 03:30:00|119800.6|119700.6|119831.5|119731.5|119831.5|119731.5|119800.6|119700.6|54
1644982500000|2022-02-16 03:35:00|119826.1|119726.1|119818.4|119718.4|119826.1|119726.1|119818.4|119718.4|12
1644982800000|2022-02-16 03:40:00|119816.5|119716.5|119808.1|119708.1|119818|119718|119805.1|119705.1|25
1644983100000|2022-02-16 03:45:00|119807.5|119707.5|119812.5|119712.5|119814.5|119714.5|119799.2|119699.2|40
1644983400000|2022-02-16 03:50:00|119812.7|119712.7|119813.9|119713.9|119813.9|119713.9|119812.2|119712.2|10
1644983700000|2022-02-16 03:55:00|119812.5|119712.5|119816.1|119716.1|119826.5|119726.5|119812.5|119712.5|33
1644984000000|2022-02-16 04:00:00|119818.1|119718.1|119816.1|119716.1|119826|119726|119815.5|119715.5|34
1644984300000|2022-02-16 04:05:00|119816.3|119716.3|119815|119715|119820.7|119720.7|119811.1|119711.1|32
1644984600000|2022-02-16 04:10:00|119815.5|119715.5|119814.4|119714.4|119816|119716|119812.8|119712.8|12
1644984900000|2022-02-16 04:15:00|119813.3|119713.3|119814|119714|119822.5|119722.5|119792.5|119692.5|63
1644985200000|2022-02-16 04:20:00|119813.5|119713.5|119826.5|119726.5|119828.5|119728.5|119813.5|119713.5|31
1644985500000|2022-02-16 04:25:00|119826|119726|119816.2|119716.2|119826.5|119726.5|119813|119713|46
1644985800000|2022-02-16 04:30:00|119816.1|119716.1|119823.6|119723.6|119832.9|119732.9|119814.5|119714.5|84
1644986100000|2022-02-16 04:35:00|119824|119724|119833.5|119733.5|119836|119736|119821.2|119721.2|44
1644986400000|2022-02-16 04:40:00|119833.4|119733.4|119836.5|119736.5|119838.5|119738.5|119833.4|119733.4|19
1644986700000|2022-02-16 04:45:00|119836|119736|119827.5|119727.5|119836.5|119736.5|119817|119717|60
1644987000000|2022-02-16 04:50:00|119823.7|119723.7|119833.5|119733.5|119833.5|119733.5|119823.2|119723.2|43
1644987300000|2022-02-16 04:55:00|119833|119733|119832|119732|119839.5|119739.5|119823.7|119723.7|36
1644987600000|2022-02-16 05:00:00|119831.6|119731.6|119826|119726|119835.6|119735.6|119823|119723|46
1644987900000|2022-02-16 05:05:00|119827.4|119727.4|119821.1|119721.1|119836.5|119736.5|119816.5|119716.5|94
1644988200000|2022-02-16 05:10:00|119821.5|119721.5|119821.5|119721.5|119826.5|119726.5|119819.5|119719.5|36
1644988500000|2022-02-16 05:15:00|119821.1|119721.1|119810.5|119710.5|119821.5|119721.5|119809.5|119709.5|30
1644988800000|2022-02-16 05:20:00|119809.5|119709.5|119826|119726|119826.5|119726.5|119809.5|119709.5|45
1644989100000|2022-02-16 05:25:00|119825.6|119725.6|119827.5|119727.5|119827.5|119727.5|119824.1|119724.1|5
1644989400000|2022-02-16 05:30:00|119827|119727|119826.9|119726.9|119833.3|119733.3|119808.4|119708.4|108
1644989700000|2022-02-16 05:35:00|119827.4|119727.4|119837.5|119737.5|119845.5|119745.5|119827.4|119727.4|62
1644990000000|2022-02-16 05:40:00|119837.8|119737.8|119834.5|119734.5|119841.9|119741.9|119825.5|119725.5|28
1644990300000|2022-02-16 05:45:00|119835|119735|119835.1|119735.1|119836.1|119736.1|119834.5|119734.5|16
1644990600000|2022-02-16 05:50:00|119834|119734|119837.7|119737.7|119838.8|119738.8|119834|119734|29
1644990900000|2022-02-16 05:55:00|119837.4|119737.4|119842.2|119742.2|119850.9|119750.9|119835.7|119735.7|77
1644991200000|2022-02-16 06:00:00|119842|119742|119829.6|119729.6|119842|119742|119814.5|119714.5|62
1644991500000|2022-02-16 06:05:00|119831.5|119731.5|119833.1|119733.1|119837.5|119737.5|119824|119724|35
1644991800000|2022-02-16 06:10:00|119832.7|119732.7|119818.5|119718.5|119834.4|119734.4|119818.5|119718.5|65
1644992100000|2022-02-16 06:15:00|119817.9|119717.9|119832|119732|119833.5|119733.5|119817.9|119717.9|66
1644992400000|2022-02-16 06:20:00|119831.9|119731.9|119838.7|119738.7|119838.7|119738.7|119830|119730|91
1644992700000|2022-02-16 06:25:00|119838.5|119738.5|119891.5|119791.5|119892.4|119792.4|119837.2|119737.2|121
1644993000000|2022-02-16 06:30:00|119890|119790|119856.5|119756.5|119890.5|119790.5|119849.5|119749.5|83
1644993300000|2022-02-16 06:35:00|119856|119756|119858.5|119758.5|119860.5|119760.5|119853.5|119753.5|22
1644993600000|2022-02-16 06:40:00|119860|119760|119881.5|119781.5|119881.5|119781.5|119860|119760|8
1644993900000|2022-02-16 06:45:00|119888.5|119788.5|119905|119805|119917.5|119817.5|119888|119788|51
1644994200000|2022-02-16 06:50:00|119903.5|119803.5|119891.5|119791.5|119903.5|119803.5|119890.5|119790.5|35
1644994500000|2022-02-16 06:55:00|119890.5|119790.5|119906.8|119706.8|119908.8|119790.5|119859.8|119705.8|131
1644994800000|2022-02-16 07:00:00|119907.3|119707.3|119739|119639|119909.8|119762|119737|119637|170
1644995100000|2022-02-16 07:05:00|119724|119624|119749.4|119649.4|119776|119676|119722|119622|207
1644995400000|2022-02-16 07:10:00|119749.2|119649.2|119775.5|119675.5|119788.1|119688.1|119743.1|119643.1|86
1644995700000|2022-02-16 07:15:00|119774|119674|119796.2|119696.2|119796.2|119696.2|119774|119674|38
1644996000000|2022-02-16 07:20:00|119795.7|119695.7|119798.1|119698.1|119798.1|119698.1|119785.4|119685.4|28
1644996300000|2022-02-16 07:25:00|119802.4|119702.4|119817.7|119717.7|119846.6|119746.6|119801.3|119701.3|55
1644996600000|2022-02-16 07:30:00|119816.7|119716.7|119791.1|119691.1|119817.7|119717.7|119791.1|119691.1|25
1644996900000|2022-02-16 07:35:00|119791.5|119691.5|119782|119682|119791.5|119691.5|119779|119679|35
1644997200000|2022-02-16 07:40:00|119779|119679|119776.4|119676.4|119782|119682|119759.5|119659.5|273
1644997500000|2022-02-16 07:45:00|119776.1|119676.1|119769.6|119669.6|119790|119690|119768.1|119668.1|170
1644997800000|2022-02-16 07:50:00|119770.1|119670.1|119757.7|119657.7|119784.1|119684.1|119751.2|119651.2|146
1644998100000|2022-02-16 07:55:00|119758.1|119658.1|119737.2|119637.2|119766.6|119666.6|119731.1|119631.1|167
1644998400000|2022-02-16 08:00:00|119734|119634|119751.6|119651.6|119759.9|119659.9|119728.3|119628.3|131
1644998700000|2022-02-16 08:05:00|119752|119652|119749.1|119649.1|119754.5|119654.5|119724.1|119624.1|88
1644999000000|2022-02-16 08:10:00|119748.5|119648.5|119730|119630|119752.1|119652.1|119729.5|119629.5|370
1644999300000|2022-02-16 08:15:00|119729.5|119629.5|119740|119640|119740|119640|119709|119609|82
1644999600000|2022-02-16 08:20:00|119731|119631|119780.2|119580.2|119780.2|119631|119716.5|119568.2|297
1644999900000|2022-02-16 08:25:00|119780.7|119580.7|119765.5|119665.5|119813.6|119665.5|119734.9|119579.5|87
1645000200000|2022-02-16 08:30:00|119765.2|119665.2|119755.6|119655.6|119765.5|119665.5|119755.6|119655.6|83
1645000500000|2022-02-16 08:35:00|119754.3|119654.3|119774.7|119674.7|119774.7|119674.7|119754.3|119654.3|32
1645000800000|2022-02-16 08:40:00|119775.5|119675.5|119773|119673|119777.1|119677.1|119762.5|119662.5|252
1645001100000|2022-02-16 08:45:00|119773.2|119673.2|119781.4|119681.4|119791.5|119691.5|119764|119664|220
1645001400000|2022-02-16 08:50:00|119782.4|119682.4|119820.5|119620.5|119826.4|119683|119766.9|119616.2|251
1645001700000|2022-02-16 08:55:00|119819.5|119619.5|119757.5|119657.5|119821.5|119661.5|119752.5|119603.2|139
1645002000000|2022-02-16 09:00:00|119754.5|119654.5|119756|119656|119763.5|119663.5|119753.3|119653.3|46
1645002300000|2022-02-16 09:05:00|119755.8|119655.8|119811.3|119711.3|119811.3|119711.3|119727.4|119627.4|163
1645002600000|2022-02-16 09:10:00|119811.8|119711.8|119820|119720|119882.8|119726.4|119801.5|119657.4|125
1645002900000|2022-02-16 09:15:00|119819|119719|119833.7|119733.7|119885|119736.5|119816.5|119683.5|202
1645003200000|2022-02-16 09:20:00|119836|119736|119807.5|119707.5|119879|119736|119804.5|119663.9|80
1645003500000|2022-02-16 09:25:00|119808|119708|119823.9|119623.9|119838.6|119709.5|119775.1|119623.5|103
1645003800000|2022-02-16 09:30:00|119824.4|119624.4|119814.9|119614.9|119826.9|119626.9|119812.5|119612.5|253
1645004100000|2022-02-16 09:35:00|119814.4|119614.4|119828.1|119728.1|119867.1|119728.1|119784|119613.4|61
1645004400000|2022-02-16 09:40:00|119828.8|119728.8|119882.5|119782.5|119919.1|119782.5|119828.8|119712.5|49
1645004700000|2022-02-16 09:45:00|119883|119783|119939.2|119739.2|119962|119806.1|119864|119722|86
1645005000000|2022-02-16 09:50:00|119941|119741|119909|119809|119958.2|119809|119908|119738.5|25
1645005300000|2022-02-16 09:55:00|119909.5|119809.5|119928.5|119828.5|119986.5|119836.5|119909.5|119767|49
1645005600000|2022-02-16 10:00:00|119926.2|119826.2|119927.5|119827.5|119933|119833|119911|119811|59
1645005900000|2022-02-16 10:05:00|119912.7|119812.7|119901.8|119801.8|119928.8|119828.8|119860.9|119705.5|129
1645006200000|2022-02-16 10:10:00|119902.5|119802.5|119955.3|119755.3|119962.2|119809|119902.5|119754.7|52
1645006500000|2022-02-16 10:15:00|119955.7|119755.7|119914.5|119814.5|119955.7|119814.8|119891.3|119744.5|27
1645006800000|2022-02-16 10:20:00|119925.7|119825.7|119940|119840|119941.5|119841.5|119922.5|119822.5|40
1645007100000|2022-02-16 10:25:00|119939.9|119839.9|119942.9|119842.9|119951|119851|119939.9|119839.9|30
1645007400000|2022-02-16 10:30:00|119943.2|119843.2|119941.2|119841.2|119943.7|119843.7|119918.7|119818.7|27
1645007700000|2022-02-16 10:35:00|119939.1|119839.1|119923.2|119823.2|119939.1|119839.1|119901.3|119801.3|39
1645008000000|2022-02-16 10:40:00|119923.9|119823.9|119915.6|119815.6|119924.7|119824.7|119915.6|119815.6|21
1645008300000|2022-02-16 10:45:00|119915.1|119815.1|119929.1|119829.1|119929.1|119829.1|119915.1|119815.1|14
1645008600000|2022-02-16 10:50:00|119928.6|119828.6|119940|119840|119940.5|119840.5|119928.6|119828.6|13
1645008900000|2022-02-16 10:55:00|119939.5|119839.5|119940|119840|119940.5|119840.5|119939.5|119839.5|4
1645009200000|2022-02-16 11:00:00|119939|119839|119924.8|119824.8|119939.5|119839.5|119924.8|119824.8|13
1645009500000|2022-02-16 11:05:00|119898.8|119798.8|119978.5|119778.5|119978.5|119801.5|119898.5|119753.4|29
1645009800000|2022-02-16 11:10:00|119979|119779|119979|119779|119979|119779|119979|119779|1
1645010700000|2022-02-16 11:25:00|119920.4|119820.4|119915|119815|119920.4|119820.4|119905.1|119805.1|7
1645011000000|2022-02-16 11:30:00|119914.5|119814.5|119931.9|119731.9|119953.9|119814.5|119867.8|119728.9|50
1645011300000|2022-02-16 11:35:00|119932.3|119732.3|119947.3|119747.3|119950|119797.8|119881.2|119732.3|157
1645011600000|2022-02-16 11:40:00|119947.8|119747.8|119951.9|119751.9|119952.5|119752.5|119945.3|119745.3|254
1645011900000|2022-02-16 11:45:00|119952.3|119752.3|119892.8|119692.8|119952.3|119779.2|119876.3|119692.8|31
1645012200000|2022-02-16 11:50:00|119893.8|119693.8|119871.3|119671.3|119895.3|119695.3|119871.3|119671.3|61
1645012500000|2022-02-16 11:55:00|119870.8|119670.8|119871.8|119671.8|119874.7|119674.7|119868.5|119668.5|15
1645012800000|2022-02-16 12:00:00|119874.4|119674.4|119872|119672|119874.9|119674.9|119869|119669|10
1645013100000|2022-02-16 12:05:00|119873.5|119673.5|119872|119672|119874.5|119674.5|119871|119671|103
1645013400000|2022-02-16 12:10:00|119874.5|119674.5|119912.3|119712.3|119913.4|119746.9|119835.7|119674.5|112
1645013700000|2022-02-16 12:15:00|119911.9|119711.9|119884.8|119684.8|119911.9|119742.4|119835.3|119684.8|7
1645014000000|2022-02-16 12:20:00|119885.2|119685.2|119903.3|119703.3|119905|119748.3|119834.8|119684.9|32
1645014300000|2022-02-16 12:25:00|119903.8|119703.8|119875.4|119775.4|119920|119780.9|119864.8|119701.8|64
1645014600000|2022-02-16 12:30:00|119875.1|119775.1|119934.5|119734.5|119935.8|119779.3|119872.1|119730.8|176
1645014900000|2022-02-16 12:35:00|119934.3|119734.3|119939.3|119739.3|119939.3|119739.3|119932.3|119732.3|43
1645015200000|2022-02-16 12:40:00|119938.8|119738.8|119937.8|119737.8|119939.3|119739.3|119937.8|119737.8|6
1645015500000|2022-02-16 12:45:00|119936.8|119736.8|119932.9|119732.9|119936.8|119736.8|119930.8|119730.8|41
1645015800000|2022-02-16 12:50:00|119932.4|119732.4|119932.9|119732.9|119933.2|119733.2|119930.8|119730.8|7
1645016100000|2022-02-16 12:55:00|119933.4|119733.4|119921.8|119721.8|119933.4|119779.8|119870.8|119712.4|94
1645016400000|2022-02-16 13:00:00|119877.4|119777.4|119920.4|119720.4|119927.9|119777.4|119871.8|119720.4|57
1645016700000|2022-02-16 13:05:00|119871.3|119771.3|119871.3|119771.3|119871.8|119771.8|119870.4|119770.4|4
1645017000000|2022-02-16 13:10:00|119871.8|119771.8|119859.8|119759.8|119871.8|119771.8|119859|119759|25
1645017300000|2022-02-16 13:15:00|119859.7|119759.7|119908|119708|119908.5|119759.8|119858.8|119707.5|9
1645017600000|2022-02-16 13:20:00|119907.5|119707.5|119889.4|119689.4|119907.5|119707.5|119888|119688|22
1645017900000|2022-02-16 13:25:00|119889.2|119689.2|119885|119685|119897|119697|119885|119685|23
1645018200000|2022-02-16 13:30:00|119884.5|119684.5|119913|119713|119959.3|119764.5|119856.4|119684.5|353
1645018500000|2022-02-16 13:35:00|119912.5|119712.5|119929|119729|119939|119769.5|119851|119697|306
1645018800000|2022-02-16 13:40:00|119928.5|119728.5|119924.6|119724.6|119932|119732|119914.9|119714.9|33
1645019100000|2022-02-16 13:45:00|119922.5|119722.5|119922.3|119722.3|119923.8|119723.8|119912.3|119712.3|8
1645019400000|2022-02-16 13:50:00|119923.8|119723.8|119976.9|119776.9|119987.9|119825.7|119917.5|119723.8|80
1645019700000|2022-02-16 13:55:00|119977.4|119777.4|119976.8|119776.8|119982.4|119782.4|119971.9|119771.9|343
1645020000000|2022-02-16 14:00:00|119976.7|119776.7|119987|119787|119992|119843|119942|119776.3|61
1645020300000|2022-02-16 14:05:00|119987.5|119787.5|119936.5|119836.5|119992.5|119841|119925.5|119777.5|44
1645020600000|2022-02-16 14:10:00|119937|119837|119988|119788|119989|119847.5|119932|119780.5|27
1645020900000|2022-02-16 14:15:00|119987.5|119787.5|119938|119838|119987.5|119842.2|119925.5|119787.5|28
1645021200000|2022-02-16 14:20:00|119939|119839|119993.5|119793.5|119999.5|119849|119938|119791.5|44
1645021500000|2022-02-16 14:25:00|119993.4|119793.4|119987.7|119787.7|119993.8|119793.8|119983.9|119783.9|60
1645021800000|2022-02-16 14:30:00|119987.4|119787.4|119991.5|119791.5|119991.5|119791.5|119970.9|119770.9|46
1645022100000|2022-02-16 14:35:00|119991.3|119791.3|119997.8|119797.8|120015|119815|119965|119765|74
1645022400000|2022-02-16 14:40:00|119997.3|119797.3|119972|119772|119997.3|119797.3|119972|119772|82
1645022700000|2022-02-16 14:45:00|119971.6|119771.6|119975.7|119775.7|119982.8|119782.8|119966.2|119766.2|44
1645023000000|2022-02-16 14:50:00|119975.2|119775.2|120000|119800|120000|119800|119975.2|119775.2|24
1645023300000|2022-02-16 14:55:00|119999.5|119799.5|120009|119809|120015.9|119869.8|119969.8|119799.5|22
1645023600000|2022-02-16 15:00:00|120009.5|119809.5|120008.8|119808.8|120009.5|119809.5|119975.8|119775.8|33
1645023900000|2022-02-16 15:05:00|120009.3|119809.3|120003.5|119803.5|120017|119817|120003.5|119803.5|24
1645024200000|2022-02-16 15:10:00|120005|119805|119995|119795|120016|119816|119993.3|119793.3|25
1645024500000|2022-02-16 15:15:00|119994.5|119794.5|119986|119786|119995.5|119795.5|119981.6|119781.6|42
1645024800000|2022-02-16 15:20:00|119984.5|119784.5|119983.5|119783.5|119985.5|119785.5|119982.1|119782.1|8
1645025100000|2022-02-16 15:25:00|119982.1|119782.1|119977.5|119777.5|119984.4|119784.4|119977.5|119777.5|11
1645025400000|2022-02-16 15:30:00|119976|119776|119981.5|119781.5|119992.1|119792.1|119974.5|119774.5|14
1645025700000|2022-02-16 15:35:00|119981|119781|119994.4|119794.4|120010.6|119843.1|119943.1|119781|26
1645026000000|2022-02-16 15:40:00|119993.9|119793.9|120020.1|119820.1|120021.1|119821.1|119993.7|119793.7|12
1645026300000|2022-02-16 15:45:00|120019.6|119819.6|120024.5|119824.5|120047.5|119888.4|119982.8|119813.2|94
1645026600000|2022-02-16 15:50:00|120030|119830|120031.5|119831.5|120035|119835|120020.5|119820.5|132
1645026900000|2022-02-16 15:55:00|120031|119831|120062.5|119862.5|120074.2|119874.2|120028|119828|57
1645027200000|2022-02-16 16:00:00|120061.5|119861.5|120062.3|119862.3|120081|119919.7|120010.2|119840.5|170
1645027500000|2022-02-16 16:05:00|120061.6|119861.6|120072|119872|120081.5|119881.5|120061.6|119861.6|42
1645027800000|2022-02-16 16:10:00|120071.5|119871.5|120048.5|119848.5|120071.5|119895.8|119995.8|119833|35
1645028100000|2022-02-16 16:15:00|120052|119852|120071.4|119871.4|120071.4|119871.4|120048.5|119848.5|37
1645028400000|2022-02-16 16:20:00|120067.5|119867.5|120057|119857|120074.8|119874.8|120055|119855|20
1645028700000|2022-02-16 16:25:00|120049.2|119849.2|120005.5|119805.5|120057|119857|120003.7|119803.7|57
1645029000000|2022-02-16 16:30:00|120008|119808|120006.5|119806.5|120015.5|119815.5|120001.1|119801.1|29
1645029300000|2022-02-16 16:35:00|120007|119807|120006.1|119806.1|120007.5|119807.5|120005.1|119805.1|6
1645029600000|2022-02-16 16:40:00|120006.6|119806.6|119996.3|119796.3|120011|119850.6|119950.6|119785.5|35
1645029900000|2022-02-16 16:45:00|119995.3|119795.3|119999.1|119799.1|120003.6|119803.6|119992.7|119792.7|13
1645030200000|2022-02-16 16:50:00|119996.6|119796.6|120000.1|119800.1|120009.7|119809.7|119995.1|119795.1|15
1645030500000|2022-02-16 16:55:00|120001.1|119801.1|119943.4|119743.4|120001.1|119828.1|119925.3|119742.8|33
1645030800000|2022-02-16 17:00:00|119941|119741|119955.8|119755.8|119968.8|119768.8|119938.3|119738.3|28
1645031100000|2022-02-16 17:05:00|119956.3|119756.3|119957.3|119757.3|119962|119762|119952|119752|13
1645031400000|2022-02-16 17:10:00|119955.3|119755.3|119970|119770|119981.2|119830.5|119914.5|119755.3|23
1645031700000|2022-02-16 17:15:00|119969.5|119769.5|119970.9|119770.9|119971.5|119771.5|119967|119767|9
1645032000000|2022-02-16 17:20:00|119970|119770|119972.7|119772.7|119972.7|119772.7|119970|119770|5
1645032300000|2022-02-16 17:25:00|119930.8|119830.8|119995.3|119795.3|119995.3|119830.8|119930.8|119776.1|24
1645032600000|2022-02-16 17:30:00|119995.9|119795.9|120053.5|119853.5|120053.5|119860.5|119960.5|119792.4|40
1645032900000|2022-02-16 17:35:00|120058|119858|120025.7|119825.7|120082.8|119882.8|119984.8|119784.8|57
1645033200000|2022-02-16 17:40:00|120029.7|119829.7|120068.9|119868.9|120080.1|119880.1|120029.7|119829.7|33
1645033500000|2022-02-16 17:45:00|120069.9|119869.9|120012.4|119812.4|120070.4|119870.4|120011.9|119811.9|54
1645033800000|2022-02-16 17:50:00|120008.1|119808.1|120011.4|119811.4|120027.1|119827.1|120008.1|119808.1|5
1645034100000|2022-02-16 17:55:00|120011.9|119811.9|120035|119835|120035|119835|120011.9|119811.9|3
1645034400000|2022-02-16 18:00:00|120027.9|119827.9|120035|119835|120035|119835|120027.9|119827.9|5
1645034700000|2022-02-16 18:05:00|120037|119837|120022|119822|120037|119837|120021|119821|13
1645035000000|2022-02-16 18:10:00|120023|119823|120020.2|119820.2|120023.7|119823.7|120020.2|119820.2|4
1645035600000|2022-02-16 18:20:00|119997.5|119797.5|119971|119771|119997.5|119797.5|119952.4|119752.4|256
1645035900000|2022-02-16 18:25:00|119965|119765|119971|119771|119974|119774|119965|119765|27
1645036200000|2022-02-16 18:30:00|119968|119768|120003|119803|120003|119803|119968|119768|29
1645036500000|2022-02-16 18:35:00|120001.5|119801.5|119999.2|119799.2|120001.5|119801.5|119996|119796|8
1645036800000|2022-02-16 18:40:00|119989.7|119789.7|119960.4|119760.4|119989.7|119789.7|119955.5|119755.5|115
1645037100000|2022-02-16 18:45:00|119959.9|119759.9|119974|119774|119993.5|119793.5|119959.4|119759.4|7
1645037400000|2022-02-16 18:50:00|119993.5|119793.5|119961.9|119761.9|119994|119794|119961.9|119761.9|4
1645037700000|2022-02-16 18:55:00|119972.4|119772.4|119980|119780|120026.5|119826.5|119961|119761|8
1645038000000|2022-02-16 19:00:00|119963|119763|119951.5|119751.5|119963.1|119763.1|119951.5|119751.5|5
1645038300000|2022-02-16 19:05:00|119940|119740|119880.2|119680.2|119956.5|119763.9|119821.4|119674.9|49
1645038600000|2022-02-16 19:10:00|119858.5|119658.5|119898|119698|119955.1|119755.1|119857|119657|50
1645038900000|2022-02-16 19:15:00|119873.5|119673.5|119900|119700|119926|119726|119866|119666|37
1645039200000|2022-02-16 19:20:00|119899|119699|119879.5|119679.5|119901|119701|119838.5|119638.5|85
1645039500000|2022-02-16 19:25:00|119880|119680|119884|119684|119885|119685|119879.5|119679.5|17
1645039800000|2022-02-16 19:30:00|119882.5|119682.5|119871.7|119671.7|119882.5|119717.2|119814|119636.1|41
1645040100000|2022-02-16 19:35:00|119872.2|119672.2|119904.4|119704.4|119932.9|119755.8|119826.5|119672.2|77
1645040400000|2022-02-16 19:40:00|119904|119704|119904.7|119704.7|119920|119720|119903|119703|172
1645040700000|2022-02-16 19:45:00|119905.2|119705.2|119904.8|119704.8|119906.4|119706.4|119886.5|119686.5|57
1645041000000|2022-02-16 19:50:00|119905.3|119705.3|119884.5|119684.5|119905.3|119705.3|119880.7|119680.7|39
1645041300000|2022-02-16 19:55:00|119884|119684|119866|119666|119886.7|119686.7|119866|119666|19
1645056000000|2022-02-17 00:00:00|119833.5|119633.5|119937.5|119737.5|120067.8|119746.5|119833.5|119633.5|146
1645056300000|2022-02-17 00:05:00|119938|119738|119918.8|119718.8|119940|119789.7|119855.4|119704.5|192
1645056600000|2022-02-17 00:10:00|119918.3|119718.3|119873.5|119773.5|119919.7|119783.1|119852.8|119711.9|151
1645056900000|2022-02-17 00:15:00|119873|119773|119876.3|119776.3|119885|119785|119853.5|119753.5|152
1645057200000|2022-02-17 00:20:00|119876.2|119776.2|119875.3|119775.3|119886.5|119786.5|119868.5|119768.5|119
1645057500000|2022-02-17 00:25:00|119875.2|119775.2|119876.5|119776.5|119878.3|119778.3|119871.8|119771.8|102
1645057800000|2022-02-17 00:30:00|119877|119777|119863.5|119763.5|119878.6|119778.6|119844.5|119744.5|93
1645058100000|2022-02-17 00:35:00|119862.1|119762.1|119851.9|119751.9|119876|119776|119815.2|119715.2|215
1645058400000|2022-02-17 00:40:00|119851.8|119751.8|119837.9|119737.9|119851.8|119751.8|119830.5|119730.5|78
1645058700000|2022-02-17 00:45:00|119840.1|119740.1|119837.6|119737.6|119842.7|119742.7|119826.1|119726.1|99
1645059000000|2022-02-17 00:50:00|119839.1|119739.1|119801.5|119701.5|119843.9|119743.9|119798.1|119698.1|95
1645059300000|2022-02-17 00:55:00|119801|119701|119785.5|119685.5|119802.4|119702.4|119776.5|119676.5|75
1645059600000|2022-02-17 01:00:00|119786.5|119686.5|119847.9|119747.9|119853.3|119753.3|119786.5|119686.5|154
1645059900000|2022-02-17 01:05:00|119848.4|119748.4|119828.4|119728.4|119848.4|119748.4|119827.5|119727.5|88
1645060200000|2022-02-17 01:10:00|119828|119728|119863.6|119763.6|119866.8|119766.8|119827|119727|96
1645060500000|2022-02-17 01:15:00|119864.1|119764.1|119863.6|119763.6|119923.9|119775.1|119857.6|119709.9|83
1645060800000|2022-02-17 01:20:00|119862.9|119762.9|119864|119764|119910.9|119775.9|119845|119708.4|110
1645061100000|2022-02-17 01:25:00|119864.4|119764.4|119814.5|119714.5|119865|119765|119813.1|119713.1|140
1645061400000|2022-02-17 01:30:00|119815.1|119715.1|119810.5|119710.5|119833.1|119733.1|119799.1|119699.1|143
1645061700000|2022-02-17 01:35:00|119810.6|119710.6|119760.5|119660.5|119814.1|119714.1|119760.1|119660.1|125
1645062000000|2022-02-17 01:40:00|119762.1|119662.1|119759.5|119659.5|119769.1|119669.1|119744.1|119644.1|135
1645062300000|2022-02-17 01:45:00|119760.5|119660.5|119782.1|119682.1|119788.1|119688.1|119760.5|119660.5|114
1645062600000|2022-02-17 01:50:00|119775|119675|119782.5|119682.5|119782.5|119682.5|119772.1|119672.1|44
1645062900000|2022-02-17 01:55:00|119783.1|119683.1|119782.6|119682.6|119785.1|119685.1|119775.4|119675.4|77
1645063200000|2022-02-17 02:00:00|119782.1|119682.1|119772.8|119672.8|119783.1|119683.1|119771.9|119671.9|64
1645063500000|2022-02-17 02:05:00|119771.9|119671.9|119773.5|119673.5|119786|119686|119771.9|119671.9|49
1645063800000|2022-02-17 02:10:00|119772.1|119672.1|119777.5|119677.5|119787.5|119687.5|119763.5|119663.5|67
1645064100000|2022-02-17 02:15:00|119777.1|119677.1|119766.5|119666.5|119793.5|119693.5|119766|119666|57
1645064400000|2022-02-17 02:20:00|119771.1|119671.1|119781.1|119681.1|119804.5|119704.5|119765.5|119665.5|133
1645064700000|2022-02-17 02:25:00|119787.3|119687.3|119761.7|119661.7|119797.6|119697.6|119754.2|119654.2|122
1645065000000|2022-02-17 02:30:00|119762.7|119662.7|119754.5|119654.5|119776|119676|119754.5|119654.5|53
1645065300000|2022-02-17 02:35:00|119763.5|119663.5|119680|119580|119763.5|119663.5|119661.4|119561.4|246
1645065600000|2022-02-17 02:40:00|119679|119579|119675.5|119575.5|119705.3|119605.3|119669.5|119569.5|158
1645065900000|2022-02-17 02:45:00|119675.1|119575.1|119680.9|119580.9|119691.4|119591.4|119651.4|119551.4|111
1645066200000|2022-02-17 02:50:00|119680.4|119580.4|119687.5|119587.5|119698.5|119598.5|119678|119578|49
1645066500000|2022-02-17 02:55:00|119688.5|119588.5|119679|119579|119694.1|119594.1|119669.1|119569.1|61
1645066800000|2022-02-17 03:00:00|119680|119580|119669|119569|119684.1|119584.1|119666.1|119566.1|93
1645067100000|2022-02-17 03:05:00|119664.5|119564.5|119680|119580|119685.5|119585.5|119661.1|119561.1|61
1645067400000|2022-02-17 03:10:00|119678.1|119578.1|119674.5|119574.5|119684|119584|119667.5|119567.5|42
1645067700000|2022-02-17 03:15:00|119670.5|119570.5|119673.1|119573.1|119686.7|119586.7|119649.1|119549.1|77
1645068000000|2022-02-17 03:20:00|119675.1|119575.1|119650.5|119550.5|119682.1|119582.1|119650.4|119550.4|38
1645068300000|2022-02-17 03:25:00|119649.1|119549.1|119623.5|119523.5|119654.5|119554.5|119614.3|119514.3|130
1645068600000|2022-02-17 03:30:00|119624.1|119524.1|119594.5|119494.5|119627.3|119527.3|119590.9|119490.9|103
1645068900000|2022-02-17 03:35:00|119592|119492|119626.5|119526.5|119626.5|119526.5|119590|119490|132
1645069200000|2022-02-17 03:40:00|119627.1|119527.1|119594|119494|119628.9|119528.9|119590|119490|82
1645069500000|2022-02-17 03:45:00|119596.5|119496.5|119611.5|119511.5|119623|119523|119593|119493|82
1645069800000|2022-02-17 03:50:00|119611.9|119511.9|119728.7|119628.7|119728.7|119628.7|119608|119508|154
1645070100000|2022-02-17 03:55:00|119742.9|119642.9|120085.5|119885.5|120085.5|119885.5|119742.9|119642.9|661
1645070400000|2022-02-17 04:00:00|120087|119887|120148.5|119948.5|120320.1|120120.1|120066.1|119866.1|636
1645070700000|2022-02-17 04:05:00|120148|119948|120069|119869|120169|119969|120061|119861|403
1645071000000|2022-02-17 04:10:00|120068.5|119868.5|119972|119772|120072|119911.5|119938|119738|475
1645071300000|2022-02-17 04:15:00|119971.5|119771.5|120017.5|119817.5|120069.5|119869.5|119971.5|119771.5|339
1645071600000|2022-02-17 04:20:00|120019|119819|120023.5|119823.5|120046.5|119846.5|119980.5|119780.5|311
1645071900000|2022-02-17 04:25:00|120026|119826|120061|119861|120076|119883.5|119980|119806|288
1645072200000|2022-02-17 04:30:00|120060.5|119860.5|120019.9|119819.9|120072|119909.5|119938.5|119780.5|319
1645072500000|2022-02-17 04:35:00|120020.9|119820.9|120018.5|119818.5|120036|119861|119960.5|119807.5|198
1645072800000|2022-02-17 04:40:00|120019|119819|119997|119797|120022.1|119869.1|119945|119795|180
1645073100000|2022-02-17 04:45:00|119995|119795|119935.5|119835.5|119997|119851.5|119905.5|119757.5|166
1645073400000|2022-02-17 04:50:00|119942.4|119842.4|119942.4|119842.4|119984|119859.4|119920.5|119762.5|198
1645073700000|2022-02-17 04:55:00|119941|119841|120000|119800|120007.9|119862|119937.5|119785.8|170
1645074000000|2022-02-17 05:00:00|120004.6|119804.6|120021|119821|120029.8|119875.5|119949.5|119785.9|262
1645074300000|2022-02-17 05:05:00|120025|119825|119929.5|119729.5|120025.5|119829.6|119879|119729|191
1645074600000|2022-02-17 05:10:00|119930|119730|119942.1|119742.1|119951.5|119798.5|119883|119716.8|245
1645074900000|2022-02-17 05:15:00|119941.6|119741.6|119847.8|119747.8|119941.6|119788.1|119806.7|119659.2|222
1645075200000|2022-02-17 05:20:00|119844.1|119744.1|119854.8|119754.8|119891.5|119758.3|119818.8|119690.2|188
1645075500000|2022-02-17 05:25:00|119853.4|119753.4|119847|119747|119859.2|119759.2|119831.5|119731.5|173
1645075800000|2022-02-17 05:30:00|119846.5|119746.5|119833.1|119733.1|119848.5|119748.5|119829.5|119729.5|189
1645076100000|2022-02-17 05:35:00|119833|119733|119827.7|119727.7|119833|119733|119806.9|119706.9|234
1645076400000|2022-02-17 05:40:00|119827.5|119727.5|119856.6|119756.6|119862.2|119762.2|119827.5|119727.5|222
1645076700000|2022-02-17 05:45:00|119856.5|119756.5|119879.8|119779.8|119885|119785|119840.5|119740.5|194
1645077000000|2022-02-17 05:50:00|119880|119780|119871.1|119771.1|119901|119801|119857|119757|256
1645077300000|2022-02-17 05:55:00|119871.5|119771.5|119904.7|119804.7|119907.7|119807.7|119848.5|119748.5|190
1645077600000|2022-02-17 06:00:00|119903.7|119803.7|119911.5|119811.5|119938.7|119838.7|119903.4|119803.4|172
1645077900000|2022-02-17 06:05:00|119915.5|119815.5|119912.5|119812.5|119935.1|119835.1|119906.1|119806.1|186
1645078200000|2022-02-17 06:10:00|119913.5|119813.5|119915|119815|119928.1|119828.1|119910.5|119810.5|140
1645078500000|2022-02-17 06:15:00|119914.7|119814.7|119954.6|119854.6|119958.5|119858.5|119902.2|119802.2|155
1645078800000|2022-02-17 06:20:00|119954.1|119854.1|119896|119796|119955|119855|119874.5|119774.5|203
1645079100000|2022-02-17 06:25:00|119897.4|119797.4|119840|119740|119900.5|119800.5|119837.1|119737.1|205
1645079400000|2022-02-17 06:30:00|119839|119739|119810|119710|119885.4|119739|119771.4|119617.5|322
1645079700000|2022-02-17 06:35:00|119805.9|119705.9|119850.1|119750.1|119903.1|119751.5|119804|119655.9|141
1645080000000|2022-02-17 06:40:00|119850.5|119750.5|119831.1|119731.1|119884.9|119754.5|119828.5|119677.5|71
1645080300000|2022-02-17 06:45:00|119831.5|119731.5|119774.5|119674.5|119839.3|119739.3|119774.5|119674.5|58
1645080600000|2022-02-17 06:50:00|119772.4|119672.4|119771.5|119671.5|119783.1|119683.1|119735.5|119635.5|78
1645080900000|2022-02-17 06:55:00|119771.4|119671.4|119790|119690|119834.9|119692|119767.5|119632.7|91
1645081200000|2022-02-17 07:00:00|119791.5|119691.5|119788.3|119688.3|119841.1|119692|119775|119628.3|123
1645081500000|2022-02-17 07:05:00|119792.3|119692.3|119808.4|119708.4|119811.2|119711.2|119782.4|119682.4|120
1645081800000|2022-02-17 07:10:00|119808.9|119708.9|119839.9|119739.9|119911.9|119786.2|119808.9|119705.9|135
1645082100000|2022-02-17 07:15:00|119840.4|119740.4|119872.5|119772.5|119938.9|119807.5|119837.1|119712.5|106
1645082400000|2022-02-17 07:20:00|119872.6|119772.6|119886.5|119786.5|119899.1|119799.1|119872.6|119772.6|40
1645082700000|2022-02-17 07:25:00|119891.5|119791.5|119874.5|119774.5|119893.5|119793.5|119873.7|119773.7|46
1645083000000|2022-02-17 07:30:00|119875|119775|119854.1|119754.1|119875|119775|119818.5|119718.5|111
1645083300000|2022-02-17 07:35:00|119867.7|119767.7|119853.4|119753.4|119878.4|119778.4|119853.4|119753.4|32
1645083600000|2022-02-17 07:40:00|119853|119753|119838.4|119738.4|119878|119778|119838|119738|70
1645083900000|2022-02-17 07:45:00|119838.9|119738.9|119828.4|119728.4|119845.5|119745.5|119815.1|119715.1|29
1645084200000|2022-02-17 07:50:00|119828|119728|119762.5|119662.5|119828.4|119728.4|119744.1|119604.5|130
1645084500000|2022-02-17 07:55:00|119761.5|119661.5|119765.5|119665.5|119815.5|119666|119756.9|119615.5|28
1645084800000|2022-02-17 08:00:00|119759.5|119659.5|119734.1|119634.1|119762.5|119662.5|119734.1|119634.1|104
1645085100000|2022-02-17 08:05:00|119731|119631|119749.7|119649.7|119771.2|119650.3|119683|119529.3|177
1645085400000|2022-02-17 08:10:00|119749.3|119649.3|119752.5|119652.5|119787|119687|119737.4|119637.4|92
1645085700000|2022-02-17 08:15:00|119753.5|119653.5|119768.1|119668.1|119788|119688|119752.5|119652.5|46
1645086000000|2022-02-17 08:20:00|119767.5|119667.5|119781.3|119681.3|119781.5|119681.5|119756.1|119656.1|70
1645086300000|2022-02-17 08:25:00|119781|119681|119996.1|119796.1|120054|119891.7|119779.1|119679.1|304
1645086600000|2022-02-17 08:30:00|119994.4|119794.4|119981.8|119781.8|120025.1|119825.1|119858|119702|278
1645086900000|2022-02-17 08:35:00|119982|119782|119964.1|119764.1|120029.5|119852.9|119916.1|119764.1|332
1645087200000|2022-02-17 08:40:00|119911.7|119811.7|119969.4|119769.4|119970.2|119821|119910.4|119765|268
1645087500000|2022-02-17 08:45:00|119969|119769|119902|119802|119969.8|119821|119899|119767.7|138
1645087800000|2022-02-17 08:50:00|119902.2|119802.2|119899.4|119799.4|119906|119806|119897|119797|135
1645088100000|2022-02-17 08:55:00|119897.6|119797.6|119894.5|119694.5|119931.9|119798.9|119826.7|119684.1|250
1645088400000|2022-02-17 09:00:00|119893.5|119693.5|119918.5|119718.5|119932.5|119732.5|119893.5|119693.5|43
1645088700000|2022-02-17 09:05:00|119919|119719|120005.3|119805.3|120005.8|119811.7|119869.5|119718.5|81
1645089000000|2022-02-17 09:10:00|120005.1|119805.1|120003.8|119803.8|120009.3|119809.3|120003.8|119803.8|19
1645089300000|2022-02-17 09:15:00|120004.3|119804.3|120023.9|119823.9|120023.9|119869.4|119967.6|119797|36
1645089600000|2022-02-17 09:20:00|120024.4|119824.4|119980.4|119880.4|120024.4|119881.4|119975.9|119824.4|6
1645089900000|2022-02-17 09:25:00|119978.2|119878.2|119955.4|119855.4|120018.1|119878.2|119954.4|119797|52
1645090200000|2022-02-17 09:30:00|119956.9|119856.9|120016.4|119816.4|120024.4|119870.4|119956.9|119815.4|30
1645090500000|2022-02-17 09:35:00|120015.9|119815.9|120011|119811|120015.9|119815.9|120011|119811|12
1645090800000|2022-02-17 09:40:00|119953.6|119853.6|119992.7|119792.7|119992.7|119853.6|119926.3|119767.5|13
1645091100000|2022-02-17 09:45:00|119992.2|119792.2|119942.4|119842.4|119993.6|119842.4|119940.9|119791.9|13
1645091400000|2022-02-17 09:50:00|119950.1|119850.1|119979.5|119879.5|120042.6|119889.8|119950.1|119829|62
1645091700000|2022-02-17 09:55:00|119979.1|119879.1|119984.8|119884.8|119984.8|119884.8|119965.6|119865.6|16
1645092000000|2022-02-17 10:00:00|119985.8|119885.8|119932|119732|119998.5|119885.8|119879.1|119679.1|55
1645092300000|2022-02-17 10:05:00|120009.5|119809.5|119944.9|119744.9|120031.4|119831.4|119897.6|119714.3|127
1645092600000|2022-02-17 10:10:00|119944.4|119744.4|119904|119804|119944.7|119804|119887.5|119727.5|66
1645092900000|2022-02-17 10:15:00|119904.8|119804.8|119922.1|119722.1|119934.8|119804.8|119855.1|119712|63
1645093200000|2022-02-17 10:20:00|119922.4|119722.4|119920|119720|119923.7|119723.7|119915.9|119715.9|12
1645093500000|2022-02-17 10:25:00|119920.5|119720.5|119920.7|119720.7|119920.9|119720.9|119920.5|119720.5|6
1645093800000|2022-02-17 10:30:00|119920.5|119720.5|119861.5|119661.5|119920.9|119769.5|119792.5|119624.6|67
1645094100000|2022-02-17 10:35:00|119864.1|119664.1|119842.5|119742.5|119924.1|119756|119834.7|119664.1|48
1645094400000|2022-02-17 10:40:00|119842|119742|119840.2|119740.2|119842|119742|119840.2|119740.2|10
1645094700000|2022-02-17 10:45:00|119840.5|119740.5|119898.6|119698.6|119906.5|119752.6|119840.5|119696.1|13
1645095000000|2022-02-17 10:50:00|119898|119698|119884.6|119784.6|119944|119784.6|119856.3|119698|90
1645095300000|2022-02-17 10:55:00|119884.8|119784.8|119884.3|119784.3|119934.4|119788.4|119878.4|119727.1|18
1645095600000|2022-02-17 11:00:00|119940.8|119740.8|119958.3|119758.3|119960.5|119806.5|119881.4|119736.5|45
1645095900000|2022-02-17 11:05:00|119959.3|119759.3|119959.8|119759.8|119961|119761|119957.8|119757.8|209
1645096200000|2022-02-17 11:10:00|119959.3|119759.3|119968.2|119768.2|119980.5|119780.5|119959.3|119759.3|31
1645096500000|2022-02-17 11:15:00|119967.2|119767.2|119903.8|119803.8|119976.3|119804.7|119903.3|119756.5|27
1645096800000|2022-02-17 11:20:00|119904|119804|119944.3|119744.3|119945.4|119804|119892.2|119742.9|25
1645097100000|2022-02-17 11:25:00|119944.8|119744.8|119910.8|119810.8|119955.8|119811.2|119899.3|119744.8|20
1645097400000|2022-02-17 11:30:00|119911.3|119811.3|119979.9|119779.9|119979.9|119829.3|119911.3|119778.9|19
1645097700000|2022-02-17 11:35:00|119980.4|119780.4|119918.9|119718.9|120005.7|119840.7|119918.9|119718.9|96
1645098000000|2022-02-17 11:40:00|119920.2|119720.2|119931.3|119731.3|119936.3|119782.3|119876.3|119710.3|38
1645098300000|2022-02-17 11:45:00|119930.8|119730.8|119930.9|119730.9|119932.4|119777.6|119877.6|119730.8|6
1645098900000|2022-02-17 11:55:00|119928.8|119728.8|119929.4|119729.4|119929.4|119729.4|119928.8|119728.8|6
1645099200000|2022-02-17 12:00:00|119929.9|119729.9|119929.4|119729.4|119932.8|119732.8|119929.4|119729.4|9
1645099800000|2022-02-17 12:10:00|119925.7|119725.7|119929.4|119729.4|119929.4|119729.4|119925.7|119725.7|2
1645100400000|2022-02-17 12:20:00|119929.9|119729.9|119929.9|119729.9|119929.9|119729.9|119929.9|119729.9|1
1645100700000|2022-02-17 12:25:00|119925.9|119725.9|119929.9|119729.9|119929.9|119729.9|119925.9|119725.9|2
1645101000000|2022-02-17 12:30:00|119928.4|119728.4|119869.4|119769.4|119928.4|119773.4|119869.4|119718.9|10
1645101300000|2022-02-17 12:35:00|119868.4|119768.4|119867.2|119767.2|119869.2|119769.2|119867.2|119767.2|7
1645101600000|2022-02-17 12:40:00|119865|119765|119886.3|119686.3|119905.8|119765|119849.4|119684.2|30
1645101900000|2022-02-17 12:45:00|119883.9|119683.9|119883.9|119683.9|119883.9|119683.9|119883.9|119683.9|1
1645102200000|2022-02-17 12:50:00|119882.8|119682.8|119839.6|119639.6|119882.8|119722.9|119822.4|119629.8|33
1645102500000|2022-02-17 12:55:00|119839.5|119639.5|119826.7|119626.7|119839.5|119639.5|119826.7|119626.7|15
1645102800000|2022-02-17 13:00:00|119828.4|119628.4|119830.7|119630.7|119830.7|119630.7|119828.4|119628.4|4
1645103100000|2022-02-17 13:05:00|119832|119632|119856.9|119656.9|119878.3|119678.3|119832|119632|58
1645103400000|2022-02-17 13:10:00|119854.6|119654.6|119870.1|119670.1|119888|119688|119848.7|119648.7|73
1645103700000|2022-02-17 13:15:00|119870.3|119670.3|119913|119713|119923|119727.3|119812.8|119657.8|56
1645104000000|2022-02-17 13:20:00|119907.8|119707.8|119898.4|119698.4|119907.8|119707.8|119895.8|119695.8|8
1645104300000|2022-02-17 13:25:00|119899|119699|119880.2|119680.2|119900|119700|119880.2|119680.2|7
1645104600000|2022-02-17 13:30:00|119891.6|119691.6|119878.3|119678.3|119894|119694|119868.3|119668.3|14
1645104900000|2022-02-17 13:35:00|119872.7|119672.7|119872.7|119672.7|119872.7|119672.7|119872.7|119672.7|1
1645105200000|2022-02-17 13:40:00|119873.7|119673.7|119914.3|119714.3|119914.3|119750.8|119847.3|119673.7|34
1645105500000|2022-02-17 13:45:00|119916.7|119716.7|119987.4|119787.4|119989.3|119789.3|119869.4|119708.5|160
1645105800000|2022-02-17 13:50:00|119987.9|119787.9|119906.5|119706.5|119988.9|119815.1|119855|119676.4|88
1645106100000|2022-02-17 13:55:00|119907.1|119707.1|119957|119757|119961.1|119766.6|119864.6|119694|42
1645106400000|2022-02-17 14:00:00|119957.1|119757.1|119933|119733|119966.5|119766.5|119927.5|119727.5|42
1645106700000|2022-02-17 14:05:00|119928|119728|119967.6|119767.6|119979.3|119779.3|119919|119719|68
1645107000000|2022-02-17 14:10:00|119967.1|119767.1|119943.1|119743.1|119967.6|119799.2|119891.2|119742.6|35
1645107300000|2022-02-17 14:15:00|119942.6|119742.6|119917.7|119717.7|119942.6|119783.8|119842.3|119685.5|185
1645107600000|2022-02-17 14:20:00|119919.2|119719.2|119917.8|119717.8|119929.7|119770.8|119870.8|119716.3|144
1645107900000|2022-02-17 14:25:00|119922|119722|119936|119736|119943.5|119788|119868.3|119716.3|44
1645108200000|2022-02-17 14:30:00|119935.5|119735.5|119933.3|119733.3|119947|119747|119904.5|119704.5|52
1645108500000|2022-02-17 14:35:00|119932.8|119732.8|119898|119698|119954.5|119783.5|119878.5|119697.3|177
1645108800000|2022-02-17 14:40:00|119892.1|119692.1|119948.5|119748.5|119965.2|119765.2|119844.7|119689.3|40
1645109100000|2022-02-17 14:45:00|119932|119732|119953.7|119753.7|119959.2|119759.2|119920|119720|18
1645109400000|2022-02-17 14:50:00|119951.5|119751.5|120037.8|119837.8|120038.3|119838.3|119948.7|119748.7|38
1645109700000|2022-02-17 14:55:00|120038.3|119838.3|120026.1|119826.1|120038.3|119838.3|120026.1|119826.1|5
1645110000000|2022-02-17 15:00:00|120016.1|119816.1|119966.5|119766.5|120016.1|119816.1|119966.5|119766.5|31
1645110300000|2022-02-17 15:05:00|119961.5|119761.5|119944.1|119744.1|119961.5|119761.5|119940.5|119740.5|10
1645110600000|2022-02-17 15:10:00|119963|119763|119953.1|119753.1|119965|119765|119951.3|119751.3|37
1645110900000|2022-02-17 15:15:00|119952.6|119752.6|119973.7|119773.7|119978.3|119778.3|119952.6|119752.6|163
1645111200000|2022-02-17 15:20:00|119973.2|119773.2|119986.5|119786.5|119986.5|119786.5|119961.5|119761.5|80
1645111500000|2022-02-17 15:25:00|119986.3|119786.3|120002.5|119802.5|120038.5|119876.5|119976.5|119786|109
1645111800000|2022-02-17 15:30:00|119999|119799|120005|119805|120005|119805|119994.2|119794.2|19
1645112100000|2022-02-17 15:35:00|120005.5|119805.5|119989|119789|120006.5|119806.5|119987.5|119787.5|20
1645112400000|2022-02-17 15:40:00|119989.1|119789.1|119999.5|119799.5|119999.5|119799.5|119984|119784|36
1645112700000|2022-02-17 15:45:00|120000|119800|120023|119823|120033.7|119863.3|119952.3|119792.7|51
1645113000000|2022-02-17 15:50:00|119999.5|119799.5|119984.1|119784.1|119999.5|119799.5|119984|119784|15
1645113300000|2022-02-17 15:55:00|119982.5|119782.5|119976.5|119776.5|119982.5|119782.5|119976.5|119776.5|5
1645113600000|2022-02-17 16:00:00|119977|119777|119992.5|119792.5|119992.5|119792.5|119976.5|119776.5|17
1645113900000|2022-02-17 16:05:00|119989.7|119789.7|119960.5|119760.5|119989.7|119829.5|119912.8|119758|39
1645114200000|2022-02-17 16:10:00|119961|119761|119953.5|119753.5|119969.5|119811.5|119911.5|119753.5|24
1645114500000|2022-02-17 16:15:00|119954.5|119754.5|119971.5|119771.5|119971.5|119771.5|119954.5|119754.5|23
1645114800000|2022-02-17 16:20:00|119972.5|119772.5|119977|119777|119977|119777|119972.5|119772.5|9
1645115100000|2022-02-17 16:25:00|119978|119778|119981|119781|119981|119781|119977.5|119777.5|4
1645115400000|2022-02-17 16:30:00|119981.5|119781.5|119971|119771|119981.8|119781.8|119971|119771|17
1645115700000|2022-02-17 16:35:00|119973|119773|119983|119783|119983|119783|119973|119773|4
1645116000000|2022-02-17 16:40:00|119983.7|119783.7|119968.8|119768.8|119983.7|119783.7|119968.3|119768.3|7
1645116300000|2022-02-17 16:45:00|119972.5|119772.5|119975|119775|119986|119786|119972.5|119772.5|21
1645116600000|2022-02-17 16:50:00|119974.5|119774.5|119974.5|119774.5|119974.5|119774.5|119974.5|119774.5|1
1645116900000|2022-02-17 16:55:00|119975.5|119775.5|119981.5|119781.5|119983|119821.3|119921.3|119763.5|26
1645117200000|2022-02-17 17:00:00|119981|119781|119979.3|119779.3|119981.5|119781.5|119979.3|119779.3|4
1645117500000|2022-02-17 17:05:00|119978.8|119778.8|119978.8|119778.8|119980|119780|119976.7|119776.7|5
1645117800000|2022-02-17 17:10:00|119979.3|119779.3|119986.3|119786.3|119993.8|119837.8|119937.8|119779.3|9
1645118400000|2022-02-17 17:20:00|119984|119784|119973.5|119773.5|119984|119784|119973.5|119773.5|11
1645118700000|2022-02-17 17:25:00|119973|119773|119968.8|119768.8|119973|119773|119968|119768|5
1645119000000|2022-02-17 17:30:00|119968.2|119768.2|119977.2|119777.2|119984|119784|119968.2|119768.2|10
1645119300000|2022-02-17 17:35:00|119976.7|119776.7|119976.8|119776.8|119976.8|119776.8|119976.7|119776.7|2
1645119900000|2022-02-17 17:45:00|119978|119778|119977|119777|119978|119778|119977|119777|3
1645120200000|2022-02-17 17:50:00|119977.6|119777.6|119989.5|119789.5|119989.5|119789.5|119977.6|119777.6|20
1645120500000|2022-02-17 17:55:00|119990|119790|119988.7|119788.7|119990|119790|119988.7|119788.7|2
1645120800000|2022-02-17 18:00:00|119989.5|119789.5|119989.5|119789.5|119989.5|119789.5|119989.5|119789.5|1
1645121400000|2022-02-17 18:10:00|119990|119790|119994.7|119794.7|119995.2|119795.2|119990|119790|7
1645121700000|2022-02-17 18:15:00|119994|119794|119990|119790|119994.5|119794.5|119989.5|119789.5|16
1645122000000|2022-02-17 18:20:00|119993|119793|119993|119793|119994|119794|119993|119793|7
1645122300000|2022-02-17 18:25:00|119990|119790|119989.5|119789.5|119990|119790|119989|119789|6
1645122600000|2022-02-17 18:30:00|119990.5|119790.5|119990.5|119790.5|119990.5|119790.5|119990.5|119790.5|1
1645122900000|2022-02-17 18:35:00|119990|119790|119990|119790|119990|119790|119990|119790|1
1645125000000|2022-02-17 19:10:00|119991.7|119791.7|119991.7|119791.7|119991.7|119791.7|119990|119790|3
1645125900000|2022-02-17 19:25:00|119992.5|119792.5|120000|119800|120000|119800|119992.5|119792.5|5
1645126200000|2022-02-17 19:30:00|119999.5|119799.5|119999.8|119799.8|119999.8|119799.8|119997.6|119797.6|13
1645126500000|2022-02-17 19:35:00|119995.1|119795.1|119996|119796|119996|119796|119995.1|119795.1|3
1645126800000|2022-02-17 19:40:00|119995|119795|119995|119795|119995.5|119795.5|119995|119795|3
1645127100000|2022-02-17 19:45:00|119995.5|119795.5|120009.5|119809.5|120010|119810|119995.5|119795.5|12
1645127400000|2022-02-17 19:50:00|120010|119810|120009.5|119809.5|120010|119810|120009.5|119809.5|8
1645127700000|2022-02-17 19:55:00|120010|119810|120015.5|119815.5|120016.2|119816.2|120010|119810|7
1645142400000|2022-02-18 00:00:00|120045|119845|120056|119856|120060|119860|120023.5|119823.5|150
1645142700000|2022-02-18 00:05:00|120056.9|119856.9|120018.9|119818.9|120067.4|119867.4|119964.6|119805.5|242
1645143000000|2022-02-18 00:10:00|120019.4|119819.4|120007.6|119907.6|120037.9|119916.6|119974.4|119818.4|189
1645143300000|2022-02-18 00:15:00|120006.6|119906.6|119990.8|119890.8|120071|119919.7|119984.2|119850|174
1645143600000|2022-02-18 00:20:00|119991.2|119891.2|120017|119917|120047.5|119933.5|119991.2|119845.7|133
1645143900000|2022-02-18 00:25:00|120018|119918|119996.5|119896.5|120019|119919|119986.5|119886.5|98
1645144200000|2022-02-18 00:30:00|120000.1|119900.1|119983.1|119883.1|120002|119902|119980.5|119880.5|118
1645144500000|2022-02-18 00:35:00|119987.1|119887.1|119981.7|119881.7|119993.1|119893.1|119980.3|119880.3|50
1645144800000|2022-02-18 00:40:00|119981.2|119881.2|119939.5|119839.5|119981.7|119881.7|119934.5|119834.5|91
1645145100000|2022-02-18 00:45:00|119939.6|119839.6|119939|119839|119945.5|119845.5|119924|119824|100
1645145400000|2022-02-18 00:50:00|119939.1|119839.1|119908.1|119808.1|119942.7|119842.7|119905.7|119805.7|130
1645145700000|2022-02-18 00:55:00|119910.5|119810.5|119941|119841|119942.5|119842.5|119908.1|119808.1|143
1645146000000|2022-02-18 01:00:00|119940.5|119840.5|119940.5|119840.5|119941|119841|119921.1|119821.1|94
1645146300000|2022-02-18 01:05:00|119935.5|119835.5|119933.5|119833.5|119944|119844|119933.1|119833.1|50
1645146600000|2022-02-18 01:10:00|119934|119834|119969.4|119869.4|119975|119875|119934|119834|73
1645146900000|2022-02-18 01:15:00|119969.5|119869.5|119948.5|119848.5|119978|119878|119944.2|119844.2|118
1645147200000|2022-02-18 01:20:00|119950.4|119850.4|119962.5|119862.5|119970.9|119870.9|119948.5|119848.5|61
1645147500000|2022-02-18 01:25:00|119962.7|119862.7|119960.5|119860.5|119963.1|119863.1|119939.1|119839.1|78
1645147800000|2022-02-18 01:30:00|119961.5|119861.5|119869.1|119669.1|119992.2|119877.5|119802.6|119639.5|314
1645148100000|2022-02-18 01:35:00|119868.5|119668.5|119904.2|119704.2|119919|119756.3|119851.5|119651.5|328
1645148400000|2022-02-18 01:40:00|119906.9|119706.9|119821.5|119721.5|119920.5|119774.5|119819.1|119693.1|258
1645148700000|2022-02-18 01:45:00|119823.1|119723.1|119789.8|119689.8|119825.5|119723.1|119757|119613.1|242
1645149000000|2022-02-18 01:50:00|119788.8|119688.8|119688.9|119588.9|119788.8|119688.8|119656|119556|332
1645149300000|2022-02-18 01:55:00|119688.4|119588.4|119711.5|119611.5|119742.5|119614.2|119687.2|119539.1|170
1645149600000|2022-02-18 02:00:00|119722.1|119622.1|119730.5|119630.5|119790.2|119654|119717.9|119589|214
1645149900000|2022-02-18 02:05:00|119730|119630|119695.1|119595.1|119749|119630.2|119685.7|119542|156
1645150200000|2022-02-18 02:10:00|119694.5|119594.5|119797.5|119597.5|119800.7|119654.1|119692.5|119579|183
1645150500000|2022-02-18 02:15:00|119797.1|119597.1|119742.1|119642.1|119798.5|119645.5|119714.3|119577.1|194
1645150800000|2022-02-18 02:20:00|119741.4|119641.4|119742.2|119642.2|119762.3|119662.3|119734|119634|102
1645151100000|2022-02-18 02:25:00|119741.2|119641.2|119741.4|119641.4|119796.6|119653.4|119716.5|119596.1|107
1645151400000|2022-02-18 02:30:00|119738.4|119638.4|119743|119643|119748.4|119648.4|119723.9|119623.9|47
1645151700000|2022-02-18 02:35:00|119743.5|119643.5|119764.5|119664.5|119765|119665|119743.5|119643.5|38
1645152000000|2022-02-18 02:40:00|119765.5|119665.5|119760.6|119660.6|119774.2|119674.2|119758.5|119658.5|52
1645152300000|2022-02-18 02:45:00|119761.1|119661.1|119723.5|119623.5|119761.4|119661.4|119714.3|119614.3|88
1645152600000|2022-02-18 02:50:00|119719.1|119619.1|119681.4|119581.4|119724.3|119624.3|119677.1|119577.1|70
1645152900000|2022-02-18 02:55:00|119680.9|119580.9|119696.5|119596.5|119700.4|119600.4|119680|119580|83
1645153200000|2022-02-18 03:00:00|119697.5|119597.5|119738.7|119638.7|119753.1|119653.1|119697.5|119597.5|117
1645153500000|2022-02-18 03:05:00|119739.8|119639.8|119727.6|119627.6|119755.1|119655.1|119727.6|119627.6|112
1645153800000|2022-02-18 03:10:00|119728.1|119628.1|119718.5|119618.5|119728.1|119628.1|119698.5|119598.5|103
1645154100000|2022-02-18 03:15:00|119717.5|119617.5|119708.1|119608.1|119754.8|119631.5|119703.5|119553.3|185
1645154400000|2022-02-18 03:20:00|119707.6|119607.6|119704.8|119604.8|119718|119618|119696.5|119596.5|82
1645154700000|2022-02-18 03:25:00|119705.1|119605.1|119685.3|119585.3|119708.5|119608.5|119677.5|119577.5|104
1645155000000|2022-02-18 03:30:00|119685.5|119585.5|119674.1|119574.1|119688|119588|119650.9|119550.9|142
1645155300000|2022-02-18 03:35:00|119724.6|119524.6|119665|119565|119724.6|119588|119661.5|119524.6|29
1645155600000|2022-02-18 03:40:00|119667.5|119567.5|119690.7|119590.7|119694.1|119594.1|119667.5|119567.5|65
1645155900000|2022-02-18 03:45:00|119681.1|119581.1|119670|119570|119689|119589|119657.1|119557.1|73
1645156200000|2022-02-18 03:50:00|119671.5|119571.5|119693.1|119593.1|119693.1|119593.1|119671.5|119571.5|49
1645156500000|2022-02-18 03:55:00|119693.5|119593.5|119685.5|119585.5|119697.1|119597.1|119683.1|119583.1|41
1645156800000|2022-02-18 04:00:00|119684.5|119584.5|119687.1|119587.1|119689.1|119589.1|119675.5|119575.5|54
1645157100000|2022-02-18 04:05:00|119688.5|119588.5|119761.1|119661.1|119768.1|119668.1|119688.1|119588.1|97
1645157400000|2022-02-18 04:10:00|119751.5|119651.5|119737.1|119637.1|119757|119657|119720.5|119620.5|143
1645157700000|2022-02-18 04:15:00|119737.5|119637.5|119734.1|119634.1|119796.5|119654.1|119726.5|119596.5|129
1645158000000|2022-02-18 04:20:00|119743.5|119643.5|119741.1|119641.1|119744.1|119644.1|119729.5|119629.5|33
1645158300000|2022-02-18 04:25:00|119739.5|119639.5|119706.4|119606.4|119741.5|119641.5|119704.4|119604.4|109
1645158600000|2022-02-18 04:30:00|119714.8|119614.8|119687.5|119587.5|119725.6|119625.6|119684.1|119584.1|115
1645158900000|2022-02-18 04:35:00|119688.1|119588.1|119699|119599|119701.1|119601.1|119683.1|119583.1|56
1645159200000|2022-02-18 04:40:00|119696.1|119596.1|119676.5|119576.5|119697.5|119597.5|119666.1|119566.1|78
1645159500000|2022-02-18 04:45:00|119678|119578|119677.5|119577.5|119684.1|119584.1|119677.5|119577.5|48
1645159800000|2022-02-18 04:50:00|119678|119578|119649.1|119549.1|119678.5|119578.5|119641|119541|67
1645160100000|2022-02-18 04:55:00|119649.5|119549.5|119684.1|119584.1|119694.1|119594.1|119649.5|119549.5|71
1645160400000|2022-02-18 05:00:00|119676.1|119576.1|119649.6|119549.6|119676.1|119576.1|119649.1|119549.1|54
1645160700000|2022-02-18 05:05:00|119649.5|119549.5|119670.9|119570.9|119671|119571|119644.1|119544.1|109
1645161000000|2022-02-18 05:10:00|119670.4|119570.4|119679.6|119579.6|119689.6|119589.6|119669|119569|109
1645161300000|2022-02-18 05:15:00|119679.5|119579.5|119688.3|119588.3|119695.5|119595.5|119677|119577|134
1645161600000|2022-02-18 05:20:00|119687.3|119587.3|119686.1|119586.1|119697.1|119597.1|119675|119575|95
1645161900000|2022-02-18 05:25:00|119686.4|119586.4|119689|119589|119698.1|119598.1|119674.1|119574.1|95
1645162200000|2022-02-18 05:30:00|119688.5|119588.5|119735.5|119635.5|119745|119645|119679|119579|81
1645162500000|2022-02-18 05:35:00|119736.1|119636.1|119742.4|119642.4|119748|119648|119719.1|119619.1|87
1645162800000|2022-02-18 05:40:00|119742.5|119642.5|119704.7|119604.7|119765.2|119665.2|119704.4|119604.4|129
1645163100000|2022-02-18 05:45:00|119704.4|119604.4|119673.1|119573.1|119707.4|119607.4|119663.7|119563.7|141
1645163400000|2022-02-18 05:50:00|119675|119575|119689.1|119589.1|119698.5|119598.5|119669|119569|80
1645163700000|2022-02-18 05:55:00|119692.5|119592.5|119702.1|119602.1|119714.5|119614.5|119692.5|119592.5|74
1645164000000|2022-02-18 06:00:00|119703.5|119603.5|119703.5|119603.5|119726.1|119626.1|119699.5|119599.5|86
1645164300000|2022-02-18 06:05:00|119696.1|119596.1|119686.1|119586.1|119696.1|119596.1|119664|119564|70
1645164600000|2022-02-18 06:10:00|119685.4|119585.4|119714.5|119614.5|119725.1|119620.1|119665.2|119525.1|92
1645164900000|2022-02-18 06:15:00|119707.1|119607.1|119695.5|119595.5|119724.5|119624.5|119685.1|119585.1|112
1645165200000|2022-02-18 06:20:00|119695|119595|119732.5|119632.5|119736.4|119636.4|119692.5|119592.5|89
1645165500000|2022-02-18 06:25:00|119736.1|119636.1|119698.5|119598.5|119736.1|119636.1|119671.5|119571.5|102
1645165800000|2022-02-18 06:30:00|119697.5|119597.5|119783.6|119583.6|119797.4|119617|119697.5|119563|194
1645166100000|2022-02-18 06:35:00|119784.6|119584.6|119803|119603|119817.5|119645.5|119738.5|119574|73
1645166400000|2022-02-18 06:40:00|119802|119602|119765.8|119565.8|119803.5|119603.5|119764.4|119564.4|127
1645166700000|2022-02-18 06:45:00|119764|119564|119716.1|119616.1|119780.5|119636.1|119708.1|119545.2|80
1645167000000|2022-02-18 06:50:00|119713|119613|119700.5|119600.5|119716.1|119616.1|119700.1|119600.1|32
1645167300000|2022-02-18 06:55:00|119692.9|119592.9|119722.2|119522.2|119732.6|119592.9|119673|119519.2|111
1645167600000|2022-02-18 07:00:00|119716.2|119516.2|119723.1|119523.1|119726.5|119586.1|119645|119510.9|78
1645167900000|2022-02-18 07:05:00|119722.5|119522.5|119665.1|119565.1|119726.5|119586.1|119665.1|119521|52
1645168200000|2022-02-18 07:10:00|119660.1|119560.1|119650.1|119550.1|119720|119570.5|119650.1|119507|101
1645168500000|2022-02-18 07:15:00|119688|119488|119638|119538|119688|119558.5|119631.1|119488|60
1645168800000|2022-02-18 07:20:00|119637.5|119537.5|119625|119525|119694|119555|119618.1|119480|43
1645169100000|2022-02-18 07:25:00|119607.5|119507.5|119574.5|119374.5|119670|119515.5|119518.1|119368.5|109
1645169400000|2022-02-18 07:30:00|119575.5|119375.5|119508.5|119408.5|119590|119433.5|119503.1|119360.8|98
1645169700000|2022-02-18 07:35:00|119509.1|119409.1|119470.1|119370.1|119558.6|119410.1|119470.1|119331.5|112
1645170000000|2022-02-18 07:40:00|119472|119372|119476.5|119376.5|119534|119393.1|119471.1|119327.4|91
1645170300000|2022-02-18 07:45:00|119477.1|119377.1|119550.1|119450.1|119605.1|119450.1|119475.5|119343.1|104
1645170600000|2022-02-18 07:50:00|119550.5|119450.5|119594.6|119494.6|119639.1|119497|119543.5|119409.5|160
1645170900000|2022-02-18 07:55:00|119593.6|119493.6|119571.7|119471.7|119597.7|119497.7|119565.7|119465.7|92
1645171200000|2022-02-18 08:00:00|119572.1|119472.1|119534.5|119434.5|119577.1|119477.1|119534.5|119434.5|173
1645171500000|2022-02-18 08:05:00|119536.1|119436.1|119538.6|119438.6|119556.7|119456.7|119534.1|119434.1|53
1645171800000|2022-02-18 08:10:00|119535|119435|119541.5|119441.5|119571.6|119445|119523.6|119371.6|72
1645172100000|2022-02-18 08:15:00|119539.5|119439.5|119569|119369|119569|119439.5|119522.6|119369|26
1645172400000|2022-02-18 08:20:00|119571.5|119371.5|119550.1|119450.1|119590.6|119452.5|119530.5|119371.5|161
1645172700000|2022-02-18 08:25:00|119549.5|119449.5|119533.1|119433.1|119582|119451.1|119506.5|119378.1|149
1645173000000|2022-02-18 08:30:00|119532.4|119432.4|119567.5|119367.5|119585.1|119432.4|119518.1|119364|115
1645173300000|2022-02-18 08:35:00|119566.9|119366.9|119564.5|119364.5|119567.5|119367.5|119559.5|119359.5|111
1645173600000|2022-02-18 08:40:00|119565|119365|119535.5|119435.5|119600.1|119451|119512.7|119362.3|130
1645173900000|2022-02-18 08:45:00|119581|119381|119618|119418|119622.1|119467.5|119552.7|119379.7|307
1645174200000|2022-02-18 08:50:00|119618.5|119418.5|119585.1|119485.1|119635|119485.1|119585.1|119409.8|53
1645174500000|2022-02-18 08:55:00|119586.4|119486.4|119672|119472|119675.6|119507.1|119582.5|119440.1|117
1645174800000|2022-02-18 09:00:00|119673.5|119473.5|119664.1|119464.1|119694.1|119537.6|119637.6|119462.8|35
1645175100000|2022-02-18 09:05:00|119663|119463|119675|119475|119675|119524.5|119611.5|119463|16
1645175400000|2022-02-18 09:10:00|119675.5|119475.5|119650.5|119550.5|119699.5|119550.5|119642.4|119473.7|26
1645175700000|2022-02-18 09:15:00|119651.5|119551.5|119660|119560|119671|119571|119651.5|119551.5|25
1645176000000|2022-02-18 09:20:00|119659.5|119559.5|119618|119518|119675.4|119563.5|119615.5|119474.4|47
1645176300000|2022-02-18 09:25:00|119617.5|119517.5|119689|119489|119691.5|119558.4|119617.5|119488.8|54
1645176600000|2022-02-18 09:30:00|119691|119491|119674|119474|119693.4|119493.4|119673.5|119473.5|67
1645176900000|2022-02-18 09:35:00|119674.5|119474.5|119630.5|119430.5|119675|119475|119554.5|119396|48
1645177200000|2022-02-18 09:40:00|119633|119433|119530.7|119430.7|119636.5|119436.5|119530.2|119383.4|59
1645177500000|2022-02-18 09:45:00|119532.2|119432.2|119532.9|119432.9|119586.4|119443.2|119530.7|119383.2|39
1645177800000|2022-02-18 09:50:00|119533.6|119433.6|119585.2|119385.2|119587.7|119437.2|119532.9|119383.9|124
1645178100000|2022-02-18 09:55:00|119584.7|119384.7|119536.2|119436.2|119589.2|119438.2|119530.2|119382.2|178
1645178400000|2022-02-18 10:00:00|119585.2|119385.2|119594.2|119394.2|119594.2|119444.2|119538.7|119385.2|50
1645178700000|2022-02-18 10:05:00|119594.7|119394.7|119546.7|119446.7|119596.2|119450.2|119546.2|119394|139
1645179000000|2022-02-18 10:10:00|119547.2|119447.2|119616.9|119416.9|119683.9|119532.7|119546.7|119414.9|84
1645179300000|2022-02-18 10:15:00|119616.4|119416.4|119616.2|119416.2|119616.4|119416.4|119615.9|119415.9|8
1645179600000|2022-02-18 10:20:00|119623.8|119423.8|119638|119438|119638|119438|119623.8|119423.8|16
1645179900000|2022-02-18 10:25:00|119638.5|119438.5|119644|119444|119644|119444|119638.5|119438.5|8
1645180200000|2022-02-18 10:30:00|119644.5|119444.5|119666.7|119566.7|119716.9|119568.7|119628.2|119444.5|48
1645180500000|2022-02-18 10:35:00|119666.2|119566.2|119721|119521|119724.2|119569.7|119666.2|119516.7|58
1645180800000|2022-02-18 10:40:00|119722.7|119522.7|119714.8|119514.8|119722.7|119575|119654.4|119504.5|74
1645181100000|2022-02-18 10:45:00|119714.3|119514.3|119713.5|119513.5|119714.3|119514.3|119713.5|119513.5|3
1645181400000|2022-02-18 10:50:00|119714.5|119514.5|119651.5|119451.5|119714.5|119514.5|119650.5|119450.5|59
1645181700000|2022-02-18 10:55:00|119652|119452|119658.5|119458.5|119658.5|119458.5|119652|119452|6
1645182000000|2022-02-18 11:00:00|119658|119458|119675.8|119475.8|119681|119524.8|119624.2|119458|24
1645182300000|2022-02-18 11:05:00|119678|119478|119676.5|119476.5|119678|119478|119676.5|119476.5|3
1645182600000|2022-02-18 11:10:00|119677.2|119477.2|119654.7|119554.7|119706|119554.7|119628.7|119477.2|34
1645182900000|2022-02-18 11:15:00|119654|119554|119650.2|119550.2|119691.4|119554|119650.2|119491.4|12
1645183200000|2022-02-18 11:20:00|119649.7|119549.7|119687.3|119487.3|119697|119549.7|119648|119473|36
1645183500000|2022-02-18 11:25:00|119686.8|119486.8|119647.2|119547.2|119687.3|119547.2|119647.2|119486|22
1645183800000|2022-02-18 11:30:00|119646.5|119546.5|119735|119535|119735|119547.2|119643.9|119487|12
1645184100000|2022-02-18 11:35:00|119730.5|119530.5|119725.4|119525.4|119730.5|119530.5|119725.1|119525.1|3
1645184700000|2022-02-18 11:45:00|119724.4|119524.4|119724.1|119524.1|119724.4|119524.4|119724.1|119524.1|2
1645185600000|2022-02-18 12:00:00|119719.1|119519.1|119719.1|119519.1|119719.1|119519.1|119719.1|119519.1|1
1645185900000|2022-02-18 12:05:00|119714.1|119514.1|119702.1|119502.1|119714.1|119514.1|119702.1|119502.1|3
1645186200000|2022-02-18 12:10:00|119699.1|119499.1|119698.8|119498.8|119699.1|119499.1|119690.8|119490.8|13
1645186500000|2022-02-18 12:15:00|119699.3|119499.3|119706.4|119506.4|119706.4|119506.4|119695.7|119495.7|45
1645186800000|2022-02-18 12:20:00|119706.9|119506.9|119690.5|119490.5|119707.1|119507.1|119690.5|119490.5|23
1645187100000|2022-02-18 12:25:00|119688.5|119488.5|119684.4|119484.4|119688.5|119488.5|119684.4|119484.4|6
1645187400000|2022-02-18 12:30:00|119683.9|119483.9|119683|119483|119692.5|119535.1|119591.7|119443.7|98
1645187700000|2022-02-18 12:35:00|119683.5|119483.5|119672|119472|119693.4|119493.4|119672|119472|56
1645188000000|2022-02-18 12:40:00|119673|119473|119688.5|119488.5|119689.5|119489.5|119673|119473|14
1645188300000|2022-02-18 12:45:00|119686.4|119486.4|119621.1|119521.1|119686.4|119522.1|119620.8|119472.3|20
1645188600000|2022-02-18 12:50:00|119620.1|119520.1|119648|119448|119666|119521.1|119616.5|119446.3|30
1645188900000|2022-02-18 12:55:00|119648.5|119448.5|119611.4|119411.4|119648.5|119474.4|119574.4|119411.4|67
1645189200000|2022-02-18 13:00:00|119613.7|119413.7|119616.8|119416.8|119618.3|119418.3|119613.2|119413.2|139
1645189500000|2022-02-18 13:05:00|119614.4|119414.4|119691.4|119491.4|119691.4|119491.4|119614.4|119414.4|212
1645189800000|2022-02-18 13:10:00|119690.9|119490.9|119658.1|119458.1|119697.7|119554.3|119648.4|119451.5|68
1645190100000|2022-02-18 13:15:00|119662|119462|119683.8|119483.8|119685.4|119545.1|119643|119462|27
1645190400000|2022-02-18 13:20:00|119684|119484|119644|119544|119692.5|119544|119643.5|119484|5
1645190700000|2022-02-18 13:25:00|119661.3|119561.3|119735.4|119535.4|119746.5|119569.3|119661.3|119515.4|28
1645191000000|2022-02-18 13:30:00|119736.1|119536.1|119737.4|119537.4|119747.4|119547.4|119736.1|119536.1|80
1645191300000|2022-02-18 13:35:00|119738.5|119538.5|119738.5|119538.5|119738.5|119538.5|119738.5|119538.5|1
1645191600000|2022-02-18 13:40:00|119739|119539|119737.5|119537.5|119739|119539|119736|119536|22
1645191900000|2022-02-18 13:45:00|119737|119537|119724|119524|119737|119580.3|119678.5|119521|21
1645192200000|2022-02-18 13:50:00|119723.5|119523.5|119723.5|119523.5|119727|119527|119723|119523|9
1645192500000|2022-02-18 13:55:00|119727|119527|119729.2|119529.2|119751.1|119551.1|119726.6|119526.6|22
1645192800000|2022-02-18 14:00:00|119728.7|119528.7|119726.2|119526.2|119737.5|119537.5|119725.7|119525.7|202
1645193100000|2022-02-18 14:05:00|119726|119526|119726.7|119526.7|119726.7|119570.3|119664.5|119522.3|21
1645193400000|2022-02-18 14:10:00|119726.5|119526.5|119731.6|119531.6|119768|119568|119726.5|119526.5|79
1645193700000|2022-02-18 14:15:00|119731.3|119531.3|119716|119516|119734|119534|119712.7|119512.7|27
1645194000000|2022-02-18 14:20:00|119715.5|119515.5|119713.5|119513.5|119715.5|119515.5|119713.5|119513.5|5
1645194300000|2022-02-18 14:25:00|119708.1|119508.1|119710.5|119510.5|119731.8|119583.8|119668.5|119504.5|122
1645194600000|2022-02-18 14:30:00|119711|119511|119709|119509|119712.3|119562.5|119656|119497.6|37
1645194900000|2022-02-18 14:35:00|119709.3|119509.3|119739.5|119539.5|119754|119554|119708|119508|42
1645195200000|2022-02-18 14:40:00|119744.5|119544.5|119752.5|119552.5|119752.5|119552.5|119744.5|119544.5|5
1645195500000|2022-02-18 14:45:00|119751.1|119551.1|119740.7|119540.7|119751.8|119551.8|119733.8|119533.8|24
1645195800000|2022-02-18 14:50:00|119741.2|119541.2|119739.1|119539.1|119745.7|119545.7|119732.3|119532.3|97
1645196100000|2022-02-18 14:55:00|119738.1|119538.1|119688.5|119488.5|119738.1|119538.1|119674.5|119474.5|133
1645196400000|2022-02-18 15:00:00|119688|119488|119672.3|119572.3|119722|119572.3|119647.1|119484.5|79
1645196700000|2022-02-18 15:05:00|119673.3|119573.3|119695.5|119495.5|119715.6|119576.1|119673.2|119494.7|49
1645197000000|2022-02-18 15:10:00|119695|119495|119695.5|119495.5|119703.2|119503.2|119695|119495|15
1645197300000|2022-02-18 15:15:00|119696.2|119496.2|119694|119494|119697|119497|119689.5|119489.5|58
1645197600000|2022-02-18 15:20:00|119695.7|119495.7|119652.7|119552.7|119696.6|119552.7|119647.9|119489.5|25
1645197900000|2022-02-18 15:25:00|119650.4|119550.4|119697.6|119497.6|119698.2|119550.4|119648.6|119497.6|5
1645198200000|2022-02-18 15:30:00|119651.4|119551.4|119718.7|119518.7|119731.2|119558.5|119651.4|119499.5|37
1645198500000|2022-02-18 15:35:00|119720.2|119520.2|119710|119510|119731.2|119531.2|119710|119510|35
1645198800000|2022-02-18 15:40:00|119710.5|119510.5|119746.2|119546.2|119746.2|119576.8|119673.8|119510.5|34
1645199100000|2022-02-18 15:45:00|119748.2|119548.2|119731.1|119531.1|119776.5|119576.5|119731.1|119531.1|30
1645199400000|2022-02-18 15:50:00|119731|119531|119695|119595|119751.5|119597|119676|119518|68
1645199700000|2022-02-18 15:55:00|119695.5|119595.5|119757.5|119557.5|119765.7|119609.5|119693.5|119556.8|32
1645200000000|2022-02-18 16:00:00|119757.1|119557.1|119817.5|119617.5|119829|119629|119664.5|119513|89
1645200300000|2022-02-18 16:05:00|119820.2|119620.2|119843.8|119643.8|119859.2|119701|119798.5|119620.2|81
1645200600000|2022-02-18 16:10:00|119848|119648|119881|119681|119890|119690|119846|119646|61
1645200900000|2022-02-18 16:15:00|119882.4|119682.4|119881|119681|119882.5|119682.5|119871.2|119671.2|8
1645201200000|2022-02-18 16:20:00|119873.4|119673.4|119869.4|119669.4|119873.4|119673.4|119863.8|119663.8|10
1645201500000|2022-02-18 16:25:00|119868|119668|119847.5|119647.5|119869.4|119669.4|119830|119630|22
1645201800000|2022-02-18 16:30:00|119847|119647|119848|119648|119853.5|119653.5|119840.7|119640.7|16
1645202100000|2022-02-18 16:35:00|119853.7|119653.7|119802.6|119602.6|119857.5|119657.5|119801.1|119601.1|41
1645202400000|2022-02-18 16:40:00|119802.1|119602.1|119794.4|119594.4|119802.1|119602.1|119794|119594|14
1645202700000|2022-02-18 16:45:00|119793.4|119593.4|119792.3|119592.3|119793.4|119593.4|119788.4|119588.4|12
1645203000000|2022-02-18 16:50:00|119794.3|119594.3|119808.5|119608.5|119841.8|119641.8|119793.7|119593.7|44
1645203300000|2022-02-18 16:55:00|119821.5|119621.5|119866.2|119666.2|119887.4|119687.4|119821.5|119621.5|102
1645203600000|2022-02-18 17:00:00|119876.2|119676.2|119835.2|119635.2|119877.2|119677.2|119835.2|119635.2|7
1645203900000|2022-02-18 17:05:00|119834.6|119634.6|119834.6|119634.6|119834.6|119634.6|119830.2|119630.2|5
1645204200000|2022-02-18 17:10:00|119835.2|119635.2|119844.8|119644.8|119845.3|119645.3|119835.2|119635.2|8
1645204500000|2022-02-18 17:15:00|119834.3|119634.3|119851.8|119651.8|119851.8|119651.8|119829.3|119629.3|43
1645204800000|2022-02-18 17:20:00|119868|119668|119897.6|119697.6|119897.6|119697.6|119868|119668|54
1645205100000|2022-02-18 17:25:00|119897.7|119697.7|119874.6|119674.6|119898.5|119698.5|119874.6|119674.6|8
1645205400000|2022-02-18 17:30:00|119875.8|119675.8|119871.3|119671.3|119888.8|119688.8|119867.8|119667.8|326
1645205700000|2022-02-18 17:35:00|119870.8|119670.8|119876.9|119676.9|119890.1|119690.1|119867.5|119667.5|319
1645206000000|2022-02-18 17:40:00|119875.4|119675.4|119881.4|119681.4|119882.1|119682.1|119874.1|119674.1|34
1645206300000|2022-02-18 17:45:00|119883.6|119683.6|119890.6|119690.6|119895.6|119695.6|119881.9|119681.9|11
1645206600000|2022-02-18 17:50:00|119890.1|119690.1|119895|119695|119896.2|119696.2|119881.9|119681.9|53
1645206900000|2022-02-18 17:55:00|119897.3|119697.3|119917|119717|119935.8|119735.8|119894.9|119694.9|26
1645207200000|2022-02-18 18:00:00|119916|119716|119904.8|119704.8|119916|119716|119901.8|119701.8|27
1645207500000|2022-02-18 18:05:00|119905.3|119705.3|119867.3|119667.3|119905.3|119705.3|119867.3|119667.3|7
1645207800000|2022-02-18 18:10:00|119865.8|119665.8|119866.3|119666.3|119866.3|119666.3|119862.3|119662.3|3
1645208100000|2022-02-18 18:15:00|119867.8|119667.8|119869.6|119669.6|119875.9|119675.9|119866|119666|73
1645208400000|2022-02-18 18:20:00|119864.3|119664.3|119838|119638|119866.4|119666.4|119831.8|119631.8|27
1645208700000|2022-02-18 18:25:00|119837.5|119637.5|119814.5|119614.5|119841|119641|119813|119613|67
1645209000000|2022-02-18 18:30:00|119814.6|119614.6|119821|119621|119843|119643|119814.6|119614.6|25
1645209300000|2022-02-18 18:35:00|119820|119620|119818.5|119618.5|119821|119621|119814|119614|29
1645209600000|2022-02-18 18:40:00|119818|119618|119829|119629|119831.3|119631.3|119814|119614|45
1645209900000|2022-02-18 18:45:00|119829.5|119629.5|119874.1|119674.1|119875.6|119675.6|119828|119628|33
1645210200000|2022-02-18 18:50:00|119874.6|119674.6|119872.8|119672.8|119876.7|119676.7|119869.9|119669.9|40
1645210500000|2022-02-18 18:55:00|119873.3|119673.3|119850.9|119650.9|119873.3|119673.3|119844|119644|30
1645210800000|2022-02-18 19:00:00|119851.7|119651.7|119852.9|119652.9|119853.2|119653.2|119851.7|119651.7|5
1645211100000|2022-02-18 19:05:00|119853.3|119653.3|119864.8|119664.8|119866.8|119666.8|119853.3|119653.3|22
1645211400000|2022-02-18 19:10:00|119865.5|119665.5|119896|119696|119903.5|119703.5|119862.8|119662.8|18
1645211700000|2022-02-18 19:15:00|119895.7|119695.7|119892|119692|119901.3|119701.3|119892|119692|14
1645212600000|2022-02-18 19:30:00|119893.5|119693.5|119852|119652|119896.5|119696.5|119852|119652|30
1645212900000|2022-02-18 19:35:00|119851.8|119651.8|119778.3|119578.3|119851.8|119651.8|119709.5|119563.5|61
1645213200000|2022-02-18 19:40:00|119778.8|119578.8|119777.8|119577.8|119782|119582|119772.4|119572.4|28
1645213500000|2022-02-18 19:45:00|119778.1|119578.1|119775.2|119575.2|119779.3|119579.3|119774.7|119574.7|13
1645213800000|2022-02-18 19:50:00|119784.7|119584.7|119715|119515|119784.7|119584.7|119715|119515|21
1645214100000|2022-02-18 19:55:00|119715.1|119515.1|119739.3|119539.3|119740.3|119540.3|119715.1|119515.1|57
1645214400000|2022-02-18 20:00:00|119735.2|119535.2|119740.5|119540.5|119743|119543|119735.2|119535.2|16
1645215000000|2022-02-18 20:10:00|119740.6|119540.6|119740.5|119540.5|119740.6|119540.6|119740.5|119540.5|2
1645215300000|2022-02-18 20:15:00|119744.7|119544.7|119781|119581|119781|119581|119739|119539|16
1645215600000|2022-02-18 20:20:00|119781.5|119581.5|119759.5|119559.5|119786.4|119586.4|119755|119555|28
1645215900000|2022-02-18 20:25:00|119755.5|119555.5|119759|119559|119765.1|119565.1|119755.5|119555.5|13
1645216200000|2022-02-18 20:30:00|119760.5|119560.5|119797.5|119597.5|119801|119601|119753.8|119553.8|51
1645216500000|2022-02-18 20:35:00|119796.5|119596.5|119805.5|119605.5|119807|119607|119790|119590|34
1645216800000|2022-02-18 20:40:00|119805|119605|119807|119607|119810|119610|119801|119601|29
1645217100000|2022-02-18 20:45:00|119803|119603|119784.5|119584.5|119805.8|119605.8|119774.4|119574.4|37
1645217400000|2022-02-18 20:50:00|119784|119584|119793|119593|119802.1|119602.1|119783.5|119583.5|23
1645401600000|2022-02-21 00:00:00|119945|119585|120056.5|119856.5|120065.5|119865.5|119945|119585|186
1645401900000|2022-02-21 00:05:00|120056.1|119856.1|120072|119872|120072.5|119915.5|119995|119838.9|201
1645402200000|2022-02-21 00:10:00|120031.1|119931.1|120080.5|119880.5|120103|119945|120009.5|119858|189
1645402500000|2022-02-21 00:15:00|120081.5|119881.5|120015|119915|120084|119940.5|120011.1|119861.1|156
1645402800000|2022-02-21 00:20:00|120016.5|119916.5|120025.5|119925.5|120082|119935|120008.5|119861.1|85
1645403100000|2022-02-21 00:25:00|120023.5|119923.5|120047.1|119947.1|120055.1|119955.1|120018.1|119918.1|125
1645403400000|2022-02-21 00:30:00|120048.1|119948.1|120053.1|119953.1|120067|119967|120037|119937|136
1645403700000|2022-02-21 00:35:00|120054.5|119954.5|120021.5|119921.5|120063.1|119963.1|120021.3|119921.3|62
1645404000000|2022-02-21 00:40:00|120015|119915|119970|119870|120023.1|119923.1|119970|119870|99
1645404300000|2022-02-21 00:45:00|119967.1|119867.1|119923.5|119823.5|119975|119875|119907.6|119807.6|165
1645404600000|2022-02-21 00:50:00|119928.5|119828.5|119881|119681|119954.5|119854.5|119847.1|119681|271
1645404900000|2022-02-21 00:55:00|119877.5|119677.5|119830.1|119730.1|119931.3|119779.1|119808.5|119660.8|397
1645405200000|2022-02-21 01:00:00|119829.6|119729.6|119844.9|119744.9|119915.5|119763.9|119790.5|119650.5|295
1645405500000|2022-02-21 01:05:00|119844.7|119744.7|119795.4|119695.4|119890.5|119753.5|119784.8|119655|355
1645405800000|2022-02-21 01:10:00|119794.9|119694.9|119851.9|119651.9|119863.9|119722.4|119779.4|119651.4|229
1645406100000|2022-02-21 01:15:00|119860.1|119660.1|119786.9|119686.9|119885.5|119713.7|119759.4|119616|277
1645406400000|2022-02-21 01:20:00|119785.5|119685.5|119788|119688|119818.9|119718.9|119766.5|119666.5|299
1645406700000|2022-02-21 01:25:00|119785|119685|119793.4|119693.4|119801.1|119701.1|119770|119670|195
1645407000000|2022-02-21 01:30:00|119793.9|119693.9|119744|119644|119806.1|119706.1|119735.9|119635.9|316
1645407300000|2022-02-21 01:35:00|119747|119647|119698.9|119598.9|119757.1|119648|119694.5|119554.5|236
1645407600000|2022-02-21 01:40:00|119700.5|119600.5|119676.1|119576.1|119700.5|119600.5|119653.1|119553.1|279
1645407900000|2022-02-21 01:45:00|119677.5|119577.5|119664.1|119564.1|119684.5|119584.5|119654.1|119554.1|110
1645408200000|2022-02-21 01:50:00|119666.1|119566.1|119636.5|119536.5|119688.5|119588.5|119625.5|119525.5|93
1645408500000|2022-02-21 01:55:00|119640.5|119540.5|119637.5|119537.5|119666.1|119566.1|119624.5|119524.5|175
1645408800000|2022-02-21 02:00:00|119634.5|119534.5|119612|119512|119640.5|119540.5|119607.5|119507.5|159
1645409100000|2022-02-21 02:05:00|119612.1|119512.1|119585|119485|119641.1|119541.1|119585|119485|79
1645409400000|2022-02-21 02:10:00|119584.5|119484.5|119614.5|119514.5|119651|119524.5|119545|119411.1|200
1645409700000|2022-02-21 02:15:00|119615|119515|119629.5|119529.5|119639.5|119539.5|119614.7|119514.7|115
1645410000000|2022-02-21 02:20:00|119630|119530|119628.7|119528.7|119649.1|119549.1|119614.1|119514.1|136
1645410300000|2022-02-21 02:25:00|119634.2|119534.2|119618.7|119518.7|119634.3|119534.3|119609.1|119509.1|60
1645410600000|2022-02-21 02:30:00|119617.7|119517.7|119521.7|119421.7|119644.5|119517.7|119521.7|119407.5|157
1645410900000|2022-02-21 02:35:00|119514|119414|119519|119419|119583.6|119453|119501|119353.4|265
1645411200000|2022-02-21 02:40:00|119519.1|119419.1|119568|119468|119570.7|119470.7|119503.5|119403.5|157
1645411500000|2022-02-21 02:45:00|119567.5|119467.5|119566.2|119466.2|119581.5|119481.5|119553.2|119453.2|120
1645411800000|2022-02-21 02:50:00|119566.5|119466.5|119585.7|119485.7|119636.6|119496.3|119563.8|119436.2|152
1645412100000|2022-02-21 02:55:00|119585|119485|119529|119429|119605.2|119505.2|119528.5|119428.5|171
1645412400000|2022-02-21 03:00:00|119528.8|119428.8|119516|119416|119531.5|119431.5|119505.5|119405.5|167
1645412700000|2022-02-21 03:05:00|119515.6|119415.6|119506|119406|119558.4|119420|119502.8|119355.3|80
1645413000000|2022-02-21 03:10:00|119506.5|119406.5|119515|119415|119568.9|119433.1|119506.5|119365.3|57
1645413300000|2022-02-21 03:15:00|119510.5|119410.5|119520.4|119420.4|119531.9|119431.9|119510.4|119410.4|66
1645413600000|2022-02-21 03:20:00|119517.8|119417.8|119496.4|119396.4|119518.1|119418.1|119486|119386|99
1645413900000|2022-02-21 03:25:00|119496.3|119396.3|119496.8|119396.8|119511.6|119411.6|119472.7|119372.7|123
1645414200000|2022-02-21 03:30:00|119494.9|119394.9|119550.5|119450.5|119604|119456.5|119493.7|119310.8|182
1645414500000|2022-02-21 03:35:00|119550|119450|119573|119373|119591|119450|119497.8|119361.5|177
1645414800000|2022-02-21 03:40:00|119573.5|119373.5|119538.2|119438.2|119583.2|119447.2|119525.2|119371.7|72
1645415100000|2022-02-21 03:45:00|119539.8|119439.8|119555.1|119455.1|119614|119468.3|119537.7|119413|156
1645415400000|2022-02-21 03:50:00|119556.8|119456.8|119558.1|119458.1|119558.1|119458.1|119518.2|119418.2|103
1645415700000|2022-02-21 03:55:00|119555.2|119455.2|119527.5|119427.5|119586|119459.3|119519.3|119379.6|111
1645416000000|2022-02-21 04:00:00|119530.1|119430.1|119528.5|119428.5|119585.6|119437.1|119518.5|119373.4|59
1645416300000|2022-02-21 04:05:00|119523.4|119423.4|119497|119397|119575|119427.5|119486.5|119352.8|92
1645416600000|2022-02-21 04:10:00|119496.5|119396.5|119482.1|119382.1|119536.5|119415|119482.1|119336.5|88
1645416900000|2022-02-21 04:15:00|119481.1|119381.1|119456.1|119356.1|119517.5|119384|119456.1|119317.5|81
1645417200000|2022-02-21 04:20:00|119464.1|119364.1|119512.1|119412.1|119519.5|119419.5|119464.1|119364.1|81
1645417500000|2022-02-21 04:25:00|119510.5|119410.5|119506.8|119406.8|119523.5|119423.5|119506.8|119406.8|55
1645417800000|2022-02-21 04:30:00|119508.5|119408.5|119492.5|119392.5|119510.7|119410.7|119489.9|119389.9|89
1645418100000|2022-02-21 04:35:00|119500.3|119400.3|119497|119397|119520.2|119420.2|119492.3|119392.3|73
1645418400000|2022-02-21 04:40:00|119494|119394|119485.5|119385.5|119497|119397|119483.1|119383.1|46
1645418700000|2022-02-21 04:45:00|119486.1|119386.1|119469.2|119369.2|119486.5|119386.5|119469.2|119369.2|98
1645419000000|2022-02-21 04:50:00|119467.4|119367.4|119461.7|119361.7|119481.1|119381.1|119452.6|119352.6|134
1645419300000|2022-02-21 04:55:00|119461.9|119361.9|119443|119343|119463.8|119363.8|119423.9|119323.9|165
1645419600000|2022-02-21 05:00:00|119441.1|119341.1|119340.5|119240.5|119452.2|119342.5|119340.5|119195|193
1645419900000|2022-02-21 05:05:00|119340.3|119240.3|119406.5|119206.5|119406.5|119258.2|119318.1|119170.9|209
1645420200000|2022-02-21 05:10:00|119406.1|119206.1|119351.5|119251.5|119413.1|119263.1|119343.5|119200.5|114
1645420500000|2022-02-21 05:15:00|119355.3|119255.3|119295|119195|119361.1|119261.1|119289|119189|65
1645420800000|2022-02-21 05:20:00|119293.5|119193.5|119289.1|119189.1|119358.9|119213.5|119280.5|119139.5|160
1645421100000|2022-02-21 05:25:00|119295.1|119195.1|119367.5|119167.5|119388.1|119242.1|119273.5|119125|149
1645421400000|2022-02-21 05:30:00|119366.1|119166.1|119337|119237|119387|119253.1|119321.1|119165|124
1645421700000|2022-02-21 05:35:00|119337.5|119237.5|119352.9|119252.9|119364|119264|119320.7|119220.7|145
1645422000000|2022-02-21 05:40:00|119352.5|119252.5|119398.7|119198.7|119408.5|119264.9|119345|119197.2|125
1645422300000|2022-02-21 05:45:00|119399.5|119199.5|119374.1|119274.1|119422.5|119276.1|119349.1|119198.7|114
1645422600000|2022-02-21 05:50:00|119371.3|119271.3|119359.9|119259.9|119420|119271.3|119349|119219.5|85
1645422900000|2022-02-21 05:55:00|119361.1|119261.1|119373|119273|119379|119279|119349|119249|87
1645423200000|2022-02-21 06:00:00|119372.5|119272.5|119356.5|119256.5|119417.5|119272.5|119355|119200.5|114
1645423500000|2022-02-21 06:05:00|119356.1|119256.1|119326.1|119226.1|119358.1|119258.1|119323.1|119223.1|156
1645423800000|2022-02-21 06:10:00|119331.5|119231.5|119360|119260|119369|119269|119326.1|119226.1|144
1645424100000|2022-02-21 06:15:00|119362.1|119262.1|119337.1|119237.1|119380.1|119280.1|119333|119233|131
1645424400000|2022-02-21 06:20:00|119385.1|119185.1|119335|119235|119385.1|119253.1|119328.1|119185.1|71
1645424700000|2022-02-21 06:25:00|119336.5|119236.5|119322.7|119222.7|119343.1|119243.1|119299.9|119199.9|133
1645425000000|2022-02-21 06:30:00|119320.5|119220.5|119363.5|119263.5|119408|119272.1|119316.5|119168.5|96
1645425300000|2022-02-21 06:35:00|119362.1|119262.1|119303.1|119203.1|119406|119264.9|119295.3|119168.3|86
1645425600000|2022-02-21 06:40:00|119308.4|119208.4|119375.3|119175.3|119376.9|119217.7|119296.5|119152.3|56
1645425900000|2022-02-21 06:45:00|119376.3|119176.3|119308.1|119208.1|119376.3|119213.5|119308.1|119158.1|28
1645426200000|2022-02-21 06:50:00|119307.1|119207.1|119330.5|119230.5|119333.1|119233.1|119307.1|119207.1|17
1645426500000|2022-02-21 06:55:00|119323.8|119223.8|119384.5|119184.5|119385.9|119237|119323.8|119166.6|35
1645426800000|2022-02-21 07:00:00|119385|119185|119371.5|119171.5|119385|119240.5|119323.7|119171.5|63
1645427100000|2022-02-21 07:05:00|119368|119168|119357.1|119157.1|119371.8|119223.2|119318.5|119154.8|58
1645427400000|2022-02-21 07:10:00|119305|119205|119336.1|119136.1|119337|119208|119284.1|119132.4|54
1645427700000|2022-02-21 07:15:00|119336.6|119136.6|119269|119169|119336.6|119191.6|119255.6|119106.1|55
1645428000000|2022-02-21 07:20:00|119264.6|119164.6|119281.7|119181.7|119282.9|119182.9|119251.3|119151.3|33
1645428300000|2022-02-21 07:25:00|119282.7|119182.7|119317.5|119117.5|119346|119203.4|119267.2|119116.1|87
1645428600000|2022-02-21 07:30:00|119318.7|119118.7|119294.5|119194.5|119337.5|119195.6|119277|119117.5|53
1645428900000|2022-02-21 07:35:00|119295|119195|119304.9|119204.9|119346|119207.8|119275.6|119130.3|54
1645429200000|2022-02-21 07:40:00|119306.8|119206.8|119373.3|119173.3|119373.3|119224.1|119300.5|119155.8|24
1645429500000|2022-02-21 07:45:00|119373.8|119173.8|119354.8|119154.8|119377.4|119224.3|119304.2|119154.7|132
1645429800000|2022-02-21 07:50:00|119355.5|119155.5|119329.2|119129.2|119355.5|119205.5|119281.1|119125.9|154
1645430100000|2022-02-21 07:55:00|119329.9|119129.9|119244.3|119044.3|119329.9|119181.2|119175.2|118975.2|209
1645430400000|2022-02-21 08:00:00|119242|119042|119212.2|119012.2|119250|119081.9|119161.2|119007|190
1645430700000|2022-02-21 08:05:00|119211.7|119011.7|119241.7|119041.7|119266.1|119102.2|119186.2|119009.3|168
1645431000000|2022-02-21 08:10:00|119242.2|119042.2|119178.8|119078.8|119245.7|119086.7|119172|119029.5|127
1645431300000|2022-02-21 08:15:00|119176.1|119076.1|119213.4|119013.4|119234.5|119085.7|119117.5|118966.8|181
1645431600000|2022-02-21 08:20:00|119214.4|119014.4|119225.3|119025.3|119231.9|119076.1|119168.3|119013.4|120
1645431900000|2022-02-21 08:25:00|119225.8|119025.8|119186.4|119086.4|119240.1|119095|119180.5|119021.5|126
1645432200000|2022-02-21 08:30:00|119182.2|119082.2|119278.7|119078.7|119280.5|119109.5|119181.2|119032.4|159
1645432500000|2022-02-21 08:35:00|119278.9|119078.9|119414.5|119214.5|119520.4|119320.4|119241.6|119078.9|283
1645432800000|2022-02-21 08:40:00|119415|119215|119386|119186|119468.5|119268.5|119321.5|119121.5|231
1645433100000|2022-02-21 08:45:00|119385.5|119185.5|119252.4|119152.4|119393|119197.1|119252.1|119095.1|164
1645433400000|2022-02-21 08:50:00|119252.1|119152.1|119322.1|119122.1|119340.1|119177.9|119252.1|119121.5|61
1645433700000|2022-02-21 08:55:00|119321.7|119121.7|119338|119138|119344|119179.7|119269.7|119118.1|155
1645434000000|2022-02-21 09:00:00|119339|119139|119398.5|119198.5|119435.5|119282.5|119308.2|119138.5|101
1645434300000|2022-02-21 09:05:00|119399|119199|119296.4|119096.4|119402.4|119202.4|119296.4|119096.4|84
1645434600000|2022-02-21 09:10:00|119295.9|119095.9|119266.2|119066.2|119327.7|119152.2|119252.2|119062.4|49
1645434900000|2022-02-21 09:15:00|119276.2|119076.2|119303.1|119103.1|119314.2|119165|119193.1|119049.5|107
1645435200000|2022-02-21 09:20:00|119302.1|119102.1|119287.6|119187.6|119337.5|119187.8|119287.6|119102.1|24
1645435500000|2022-02-21 09:25:00|119332|119132|119257|119157|119332|119174.5|119199|119066.5|100
1645435800000|2022-02-21 09:30:00|119255.5|119155.5|119246.7|119046.7|119268.5|119155.5|119184|119041|65
1645436100000|2022-02-21 09:35:00|119246.1|119046.1|119300.4|119100.4|119304.1|119104.1|119246.1|119046.1|42
1645436400000|2022-02-21 09:40:00|119300|119100|119300|119100|119302.5|119102.5|119299|119099|19
1645436700000|2022-02-21 09:45:00|119299.5|119099.5|119299.5|119099.5|119304.5|119104.5|119299.5|119099.5|10
1645437000000|2022-02-21 09:50:00|119298.6|119098.6|119288.9|119188.9|119314.7|119188.9|119257.1|119098.6|38
1645437300000|2022-02-21 09:55:00|119287.9|119187.9|119350.1|119150.1|119421.3|119238.3|119287.4|119134.7|80
1645437600000|2022-02-21 10:00:00|119350|119150|119357.8|119157.8|119362.8|119162.8|119350|119150|17
1645437900000|2022-02-21 10:05:00|119353.1|119153.1|119343.8|119143.8|119353.1|119153.1|119325.8|119125.8|38
1645438200000|2022-02-21 10:10:00|119342.6|119142.6|119365.8|119165.8|119371.5|119214.4|119314.4|119136.3|15
1645438500000|2022-02-21 10:15:00|119366|119166|119419.3|119219.3|119477.2|119287.2|119339.1|119164|67
1645438800000|2022-02-21 10:20:00|119417.8|119217.8|119406.5|119206.5|119417.8|119264.1|119330.6|119180.6|58
1645439100000|2022-02-21 10:25:00|119407|119207|119411.5|119211.5|119411.5|119255.1|119317.5|119167.1|32
1645439400000|2022-02-21 10:30:00|119416.5|119216.5|119417.1|119217.1|119418.1|119218.1|119415.8|119215.8|9
1645439700000|2022-02-21 10:35:00|119418|119218|119419|119219|119419|119219|119418|119218|3
1645440000000|2022-02-21 10:40:00|119418|119218|119404.1|119204.1|119418|119218|119403.5|119203.5|30
1645440300000|2022-02-21 10:45:00|119404.3|119204.3|119401.3|119201.3|119404.8|119204.8|119399.5|119199.5|17
1645440600000|2022-02-21 10:50:00|119399.5|119199.5|119410|119210|119410|119210|119399.5|119199.5|11
1645440900000|2022-02-21 10:55:00|119410.5|119210.5|119466|119266|119489.5|119289.5|119385.9|119210.5|46
1645441200000|2022-02-21 11:00:00|119466.2|119266.2|119462.4|119262.4|119489.5|119289.5|119462.4|119262.4|28
1645441500000|2022-02-21 11:05:00|119465.1|119265.1|119473.1|119273.1|119473.1|119273.1|119465.1|119265.1|34
1645441800000|2022-02-21 11:10:00|119472.5|119272.5|119473.5|119273.5|119477.1|119277.1|119471|119271|19
1645442100000|2022-02-21 11:15:00|119472.4|119272.4|119486.6|119286.6|119487.5|119287.5|119467.4|119267.4|37
1645442400000|2022-02-21 11:20:00|119486.9|119286.9|119489.9|119289.9|119504.1|119304.1|119475.5|119275.5|49
1645442700000|2022-02-21 11:25:00|119489.4|119289.4|119529.9|119329.9|119530.6|119379.6|119476.2|119288.9|29
1645443000000|2022-02-21 11:30:00|119530.4|119330.4|119536.8|119336.8|119537.9|119337.9|119530.4|119330.4|9
1645443300000|2022-02-21 11:35:00|119537.3|119337.3|119530.4|119330.4|119543.7|119385|119485|119328.9|51
1645443600000|2022-02-21 11:40:00|119530.9|119330.9|119538.3|119338.3|119545|119397.2|119497.2|119330.4|25
1645443900000|2022-02-21 11:45:00|119537|119337|119540.2|119340.2|119540.2|119340.2|119537|119337|14
1645444200000|2022-02-21 11:50:00|119540.7|119340.7|119534.1|119334.1|119540.7|119340.7|119532.4|119332.4|14
1645444500000|2022-02-21 11:55:00|119530.7|119330.7|119478.7|119378.7|119531.2|119378.9|119473.4|119326.8|37
1645444800000|2022-02-21 12:00:00|119477.1|119377.1|119481.2|119381.2|119481.2|119381.2|119477.1|119377.1|7
1645445100000|2022-02-21 12:05:00|119480.7|119380.7|119537.6|119337.6|119537.9|119387.4|119475.9|119326.4|24
1645445400000|2022-02-21 12:10:00|119537.9|119337.9|119567.7|119367.7|119567.7|119413|119489.3|119337|25
1645445700000|2022-02-21 12:15:00|119568.2|119368.2|119571.4|119371.4|119571.4|119371.4|119567.9|119367.9|12
1645446000000|2022-02-21 12:20:00|119571.7|119371.7|119574.8|119374.8|119576.2|119376.2|119571.7|119371.7|20
1645446300000|2022-02-21 12:25:00|119574.3|119374.3|119566|119366|119574.8|119374.8|119566|119366|13
1645446600000|2022-02-21 12:30:00|119563.4|119363.4|119507.8|119307.8|119563.4|119363.4|119506.8|119306.8|30
1645446900000|2022-02-21 12:35:00|119506.4|119306.4|119515|119315|119518.4|119318.4|119506.4|119306.4|15
1645447200000|2022-02-21 12:40:00|119515.7|119315.7|119567|119367|119567|119367|119506.8|119306.8|30
1645447500000|2022-02-21 12:45:00|119566|119366|119540.4|119340.4|119566|119366|119534|119334|37
1645447800000|2022-02-21 12:50:00|119543|119343|119542.1|119342.1|119563.9|119363.9|119536|119336|30
1645448100000|2022-02-21 12:55:00|119540.5|119340.5|119533.4|119333.4|119540.5|119340.5|119533.4|119333.4|4
1645448400000|2022-02-21 13:00:00|119531.8|119331.8|119534.6|119334.6|119537.6|119337.6|119527.6|119327.6|71
1645448700000|2022-02-21 13:05:00|119533.8|119333.8|119530.8|119330.8|119541.2|119341.2|119527.3|119327.3|194
1645449000000|2022-02-21 13:10:00|119532.3|119332.3|119480.1|119380.1|119536.1|119383.1|119474.4|119327.8|383
1645449300000|2022-02-21 13:15:00|119478.6|119378.6|119540.2|119340.2|119540.2|119383.3|119477.4|119305.5|132
1645449600000|2022-02-21 13:20:00|119539.7|119339.7|119552.7|119352.7|119558.9|119408.9|119476.9|119339.7|38
1645449900000|2022-02-21 13:25:00|119552.2|119352.2|119553.2|119353.2|119555.2|119355.2|119551.6|119351.6|44
1645450200000|2022-02-21 13:30:00|119551.7|119351.7|119447|119247|119553.2|119358|119447|119247|52
1645450500000|2022-02-21 13:35:00|119456.4|119256.4|119502.4|119302.4|119502.4|119302.4|119456.4|119256.4|12
1645450800000|2022-02-21 13:40:00|119502.5|119302.5|119507.4|119307.4|119507.4|119307.4|119502.5|119302.5|3
1645451100000|2022-02-21 13:45:00|119506.5|119306.5|119506.5|119306.5|119506.5|119306.5|119506.5|119306.5|1
1645451400000|2022-02-21 13:50:00|119507|119307|119507|119307|119507|119307|119507|119307|1
1645451700000|2022-02-21 13:55:00|119506.9|119306.9|119510.5|119310.5|119519.7|119319.7|119494.1|119294.1|27
1645452000000|2022-02-21 14:00:00|119502|119302|119512|119312|119512.8|119312.8|119500.5|119300.5|29
1645452300000|2022-02-21 14:05:00|119511.4|119311.4|119505|119305|119513.4|119313.4|119500|119300|26
1645452600000|2022-02-21 14:10:00|119495|119295|119462|119262|119495|119295|119461.5|119261.5|40
1645452900000|2022-02-21 14:15:00|119463.1|119263.1|119460.3|119260.3|119468.8|119268.8|119420.5|119220.5|76
1645453200000|2022-02-21 14:20:00|119459.8|119259.8|119456.3|119256.3|119459.8|119305.2|119396.3|119217.5|74
1645453500000|2022-02-21 14:25:00|119462|119262|119455.5|119255.5|119462.5|119262.5|119454|119254|14
1645453800000|2022-02-21 14:30:00|119451.5|119251.5|119474.5|119274.5|119474.5|119274.5|119448.5|119248.5|26
1645454100000|2022-02-21 14:35:00|119473.3|119273.3|119479.5|119279.5|119479.5|119279.5|119468.5|119268.5|19
1645454400000|2022-02-21 14:40:00|119481.5|119281.5|119485|119285|119485|119285|119481.5|119281.5|7
1645455000000|2022-02-21 14:50:00|119479.5|119279.5|119475|119275|119479.5|119279.5|119475|119275|3
1645455900000|2022-02-21 15:05:00|119443|119243|119455|119255|119480.4|119280.4|119399|119199|33
1645456200000|2022-02-21 15:10:00|119470|119270|119475|119275|119475|119275|119470|119270|3
1645456500000|2022-02-21 15:15:00|119470.5|119270.5|119451|119251|119470.5|119270.5|119451|119251|4
1645456800000|2022-02-21 15:20:00|119457|119257|119457.5|119257.5|119457.5|119257.5|119455|119255|4
1645457100000|2022-02-21 15:25:00|119465.1|119265.1|119439.1|119239.1|119465.1|119265.1|119439.1|119239.1|8
1645457400000|2022-02-21 15:30:00|119438.1|119238.1|119435|119235|119438.1|119238.1|119430|119230|4
1645458300000|2022-02-21 15:45:00|119439.4|119239.4|119440|119240|119443.1|119243.1|119439.4|119239.4|5
1645458600000|2022-02-21 15:50:00|119439|119239|119413.6|119213.6|119444.7|119244.7|119407|119207|14
1645459200000|2022-02-21 16:00:00|119412.6|119212.6|119434.9|119234.9|119490.1|119327|119411.1|119211.1|25
1645459500000|2022-02-21 16:05:00|119433.5|119233.5|119433.5|119233.5|119433.5|119233.5|119433.5|119233.5|1
1645461300000|2022-02-21 16:35:00|119469.4|119269.4|119436.5|119236.5|119469.4|119269.4|119436.5|119236.5|2
1645463700000|2022-02-21 17:15:00|119435.8|119235.8|119435.8|119235.8|119435.8|119235.8|119435.8|119235.8|1
1645464300000|2022-02-21 17:25:00|119434.8|119234.8|119427|119227|119434.8|119234.8|119425.8|119225.8|8
1645464600000|2022-02-21 17:30:00|119426.9|119226.9|119423.5|119223.5|119460.2|119260.2|119423.5|119223.5|22
1645465200000|2022-02-21 17:40:00|119422.5|119222.5|119422|119222|119423.5|119223.5|119422|119222|6
1645465500000|2022-02-21 17:45:00|119421.5|119221.5|119426.5|119226.5|119426.5|119226.5|119419.5|119219.5|8
1645465800000|2022-02-21 17:50:00|119429|119229|119436.5|119236.5|119436.5|119236.5|119429|119229|5
1645466100000|2022-02-21 17:55:00|119435.5|119235.5|119435.5|119235.5|119435.5|119235.5|119435.5|119235.5|1
1645466400000|2022-02-21 18:00:00|119434|119234|119432|119232|119434|119234|119432|119232|5
1645466700000|2022-02-21 18:05:00|119431.5|119231.5|119456.5|119256.5|119469.5|119269.5|119431|119231|81
1645467000000|2022-02-21 18:10:00|119456|119256|119457.5|119257.5|119468|119268|119455.5|119255.5|13
1645467300000|2022-02-21 18:15:00|119458.5|119258.5|119517.5|119317.5|119527.5|119327.5|119458.5|119258.5|82
1645467600000|2022-02-21 18:20:00|119517|119317|119507|119307|119517|119317|119499.5|119299.5|67
1645467900000|2022-02-21 18:25:00|119506.5|119306.5|119504|119304|119506.5|119306.5|119504|119304|7
1645468200000|2022-02-21 18:30:00|119503.5|119303.5|119515.5|119315.5|119519|119319|119496|119296|36
1645468500000|2022-02-21 18:35:00|119516|119316|119457.5|119257.5|119516|119316|119455.5|119255.5|66
1645468800000|2022-02-21 18:40:00|119458|119258|119502|119302|119502|119302|119452|119252|134
1645469100000|2022-02-21 18:45:00|119501.5|119301.5|119509.5|119309.5|119510.5|119310.5|119495.5|119295.5|70
1645469400000|2022-02-21 18:50:00|119509|119309|119511|119311|119512|119312|119509|119309|8
1645469700000|2022-02-21 18:55:00|119510.5|119310.5|119510.5|119310.5|119510.5|119310.5|119510.5|119310.5|1
1645470000000|2022-02-21 19:00:00|119511|119311|119511.5|119311.5|119511.5|119311.5|119510.5|119310.5|4
1645470300000|2022-02-21 19:05:00|119516.5|119316.5|119538.5|119338.5|119541|119341|119516.5|119316.5|73
1645470600000|2022-02-21 19:10:00|119539.5|119339.5|119536.5|119336.5|119541|119341|119530.5|119330.5|82
1645470900000|2022-02-21 19:15:00|119537.5|119337.5|119535.5|119335.5|119539|119339|119528.5|119328.5|79
1645471200000|2022-02-21 19:20:00|119535|119335|119584|119384|119595|119395|119535|119335|110
1645471500000|2022-02-21 19:25:00|119583.5|119383.5|119584.5|119384.5|119584.5|119384.5|119583.5|119383.5|2
1645471800000|2022-02-21 19:30:00|119582.5|119382.5|119582.5|119382.5|119582.5|119382.5|119580|119380|10
1645472100000|2022-02-21 19:35:00|119581|119381|119550.5|119350.5|119611|119411|119549|119349|71
1645472400000|2022-02-21 19:40:00|119550|119350|119565.5|119365.5|119566.5|119366.5|119532.5|119332.5|89
1645472700000|2022-02-21 19:45:00|119566|119366|119517|119317|119566|119366|119488|119288|121
1645473000000|2022-02-21 19:50:00|119517.5|119317.5|119518|119318|119518|119318|119515|119315|13
1645488000000|2022-02-22 00:00:00|119805.8|119454.2|119759|119559|119815.8|119594|119743|119454.2|157
1645488300000|2022-02-22 00:05:00|119752.5|119552.5|119687|119487|119763.2|119593.9|119615.5|119461.3|345
1645488600000|2022-02-22 00:10:00|119688.5|119488.5|119675.5|119575.5|119703|119579.4|119644.5|119488.5|249
1645488900000|2022-02-22 00:15:00|119681.3|119581.3|119636.1|119536.1|119747.7|119609.3|119636.1|119489.1|304
1645489200000|2022-02-22 00:20:00|119635.2|119535.2|119655.5|119555.5|119700.1|119559.5|119617.1|119498.7|255
1645489500000|2022-02-22 00:25:00|119657.1|119557.1|119650.9|119550.9|119666.9|119566.9|119645.6|119545.6|109
1645489800000|2022-02-22 00:30:00|119650.8|119550.8|119667|119467|119676|119550.8|119592.4|119445.5|205
1645490100000|2022-02-22 00:35:00|119666.5|119466.5|119647.5|119447.5|119667|119467|119636.5|119436.5|69
1645490400000|2022-02-22 00:40:00|119648|119448|119604.9|119504.9|119666|119515.4|119584.3|119447|149
1645490700000|2022-02-22 00:45:00|119603.6|119503.6|119610|119410|119659.5|119504.3|119555.1|119407.7|170
1645491000000|2022-02-22 00:50:00|119609.5|119409.5|119588.3|119488.3|119648|119494.3|119562.1|119407.5|106
1645491300000|2022-02-22 00:55:00|119587.8|119487.8|119645.8|119545.8|119668.5|119553.5|119576.5|119458.5|202
1645491600000|2022-02-22 01:00:00|119646.8|119546.8|119679.3|119579.3|119719.7|119580.2|119645.9|119510.1|194
1645491900000|2022-02-22 01:05:00|119680.3|119580.3|119676.3|119576.3|119720.7|119584.1|119661.3|119520.1|168
1645492200000|2022-02-22 01:10:00|119676.8|119576.8|119766|119566|119766|119602.5|119670.1|119530.1|145
1645492500000|2022-02-22 01:15:00|119763.6|119563.6|119732.1|119632.1|119767.1|119635|119699.1|119558|171
1645492800000|2022-02-22 01:20:00|119728.1|119628.1|119713.7|119613.7|119739.1|119639.1|119712.9|119612.9|88
1645493100000|2022-02-22 01:25:00|119714.7|119614.7|119698.1|119598.1|119714.9|119614.9|119672.5|119572.5|158
1645493400000|2022-02-22 01:30:00|119703.5|119603.5|119700|119600|119732|119632|119673.1|119573.1|260
1645493700000|2022-02-22 01:35:00|119699.5|119599.5|119657.5|119557.5|119713|119613|119654.5|119554.5|244
1645494000000|2022-02-22 01:40:00|119658.1|119558.1|119708.9|119608.9|119708.9|119608.9|119657.5|119557.5|130
1645494300000|2022-02-22 01:45:00|119713.5|119613.5|119702.5|119602.5|119738.1|119624.8|119675|119526|163
1645494600000|2022-02-22 01:50:00|119704.1|119604.1|119709.9|119609.9|119715.5|119615.5|119682.1|119582.1|156
1645494900000|2022-02-22 01:55:00|119709.3|119609.3|119723.5|119623.5|119728.9|119628.9|119687.4|119587.4|115
1645495200000|2022-02-22 02:00:00|119720.7|119620.7|119689.5|119589.5|119720.7|119620.7|119678.4|119578.4|215
1645495500000|2022-02-22 02:05:00|119688.6|119588.6|119664.1|119564.1|119696.5|119596.5|119655|119555|151
1645495800000|2022-02-22 02:10:00|119666.1|119566.1|119671.7|119571.7|119676.5|119576.5|119658.5|119558.5|113
1645496100000|2022-02-22 02:15:00|119672|119572|119661|119561|119725|119578.9|119651.5|119522.2|147
1645496400000|2022-02-22 02:20:00|119660|119560|119700|119500|119719.5|119567.5|119634.1|119480|116
1645496700000|2022-02-22 02:25:00|119698.1|119498.1|119680|119580|119726|119580|119656.7|119498.1|96
1645497000000|2022-02-22 02:30:00|119681|119581|119683.7|119583.7|119734.5|119592.9|119675|119533.5|189
1645497300000|2022-02-22 02:35:00|119691.1|119591.1|119663.8|119563.8|119698|119598|119660.5|119560.5|138
1645497600000|2022-02-22 02:40:00|119662.8|119562.8|119660|119560|119710.9|119569|119648|119510.9|104
1645497900000|2022-02-22 02:45:00|119663.5|119563.5|119641.5|119541.5|119669|119569|119640.1|119540.1|90
1645498200000|2022-02-22 02:50:00|119643.5|119543.5|119677.6|119577.6|119677.6|119577.6|119643.5|119543.5|55
1645498500000|2022-02-22 02:55:00|119677|119577|119676|119576|119693|119593|119671.5|119571.5|57
1645498800000|2022-02-22 03:00:00|119675|119575|119687.1|119587.1|119691.1|119591.1|119651.7|119551.7|154
1645499100000|2022-02-22 03:05:00|119685.5|119585.5|119682.5|119582.5|119692.1|119592.1|119676.5|119576.5|88
1645499400000|2022-02-22 03:10:00|119685|119585|119688.1|119588.1|119691|119591|119680.3|119580.3|74
1645499700000|2022-02-22 03:15:00|119685.5|119585.5|119683.3|119583.3|119694.2|119594.2|119680.7|119580.7|51
1645500000000|2022-02-22 03:20:00|119684.7|119584.7|119693.5|119593.5|119693.5|119593.5|119679.6|119579.6|78
1645500300000|2022-02-22 03:25:00|119694.5|119594.5|119698.1|119598.1|119703.5|119603.5|119675.1|119575.1|94
1645500600000|2022-02-22 03:30:00|119702.5|119602.5|119721.6|119621.6|119721.6|119621.6|119702.5|119602.5|43
1645500900000|2022-02-22 03:35:00|119722|119622|119727.1|119627.1|119740|119640|119712.5|119612.5|139
1645501200000|2022-02-22 03:40:00|119724.5|119624.5|119703.5|119603.5|119764|119624.5|119702|119562.5|99
1645501500000|2022-02-22 03:45:00|119707.5|119607.5|119696.1|119596.1|119753|119612|119696|119543|112
1645501800000|2022-02-22 03:50:00|119697|119597|119718.5|119618.5|119722.1|119622.1|119697|119597|42
1645502100000|2022-02-22 03:55:00|119720.5|119620.5|119707|119607|119723.1|119623.1|119696.6|119596.6|115
1645502400000|2022-02-22 04:00:00|119706.1|119606.1|119699.3|119599.3|119708.4|119608.4|119688.3|119588.3|139
1645502700000|2022-02-22 04:05:00|119698.8|119598.8|119716|119516|119729|119599.3|119660|119513|108
1645503000000|2022-02-22 04:10:00|119660.6|119560.6|119676.1|119576.1|119680|119580|119660|119560|37
1645503300000|2022-02-22 04:15:00|119680|119580|119669.5|119569.5|119680|119580|119659.1|119559.1|95
1645503600000|2022-02-22 04:20:00|119669|119569|119670.4|119570.4|119675|119575|119659.5|119559.5|31
1645503900000|2022-02-22 04:25:00|119672.4|119572.4|119653.1|119553.1|119672.4|119572.4|119647.9|119547.9|37
1645504200000|2022-02-22 04:30:00|119652.4|119552.4|119651.1|119551.1|119652.4|119552.4|119635.9|119535.9|44
1645504500000|2022-02-22 04:35:00|119652.4|119552.4|119648.5|119548.5|119662.1|119562.1|119648.5|119548.5|44
1645504800000|2022-02-22 04:40:00|119648.4|119548.4|119673.6|119573.6|119673.6|119573.6|119648.4|119548.4|32
1645505100000|2022-02-22 04:45:00|119674.1|119574.1|119680.4|119580.4|119683.6|119583.6|119660|119560|41
1645505400000|2022-02-22 04:50:00|119680.9|119580.9|119679.9|119579.9|119690.5|119590.5|119675|119575|55
1645505700000|2022-02-22 04:55:00|119672|119572|119649.1|119549.1|119674.1|119574.1|119649.1|119549.1|62
1645506000000|2022-02-22 05:00:00|119651.6|119551.6|119632.5|119532.5|119659.1|119559.1|119632.5|119532.5|91
1645506300000|2022-02-22 05:05:00|119631.1|119531.1|119605|119505|119631.1|119531.1|119592.5|119492.5|117
1645506600000|2022-02-22 05:10:00|119605.5|119505.5|119618.4|119518.4|119622.7|119522.7|119592.5|119492.5|77
1645506900000|2022-02-22 05:15:00|119609.6|119509.6|119587.1|119487.1|119613|119513|119576.5|119476.5|100
1645507200000|2022-02-22 05:20:00|119588.5|119488.5|119575.3|119475.3|119595.7|119495.7|119575|119475|54
1645507500000|2022-02-22 05:25:00|119575|119475|119539|119439|119577.2|119477.2|119515.5|119415.5|215
1645507800000|2022-02-22 05:30:00|119537.5|119437.5|119532|119432|119557.5|119457.5|119511.1|119411.1|159
1645508100000|2022-02-22 05:35:00|119531.5|119431.5|119515.9|119415.9|119540.5|119440.5|119513.6|119413.6|97
1645508400000|2022-02-22 05:40:00|119516.1|119416.1|119482|119382|119529.9|119429.9|119482|119382|181
1645508700000|2022-02-22 05:45:00|119488.1|119388.1|119444.5|119344.5|119495.8|119395.8|119440.5|119340.5|121
1645509000000|2022-02-22 05:50:00|119441|119341|119479.8|119379.8|119497.5|119397.5|119440.4|119340.4|159
1645509300000|2022-02-22 05:55:00|119485.1|119385.1|119468.9|119368.9|119485.5|119385.5|119450.1|119350.1|179
1645509600000|2022-02-22 06:00:00|119469.1|119369.1|119507.6|119407.6|119514.5|119414.5|119467.6|119367.6|207
1645509900000|2022-02-22 06:05:00|119505.1|119405.1|119529.1|119429.1|119533|119433|119504.5|119404.5|104
1645510200000|2022-02-22 06:10:00|119529.7|119429.7|119505.8|119405.8|119536.9|119436.9|119505.5|119405.5|181
1645510500000|2022-02-22 06:15:00|119505.6|119405.6|119475|119375|119505.6|119405.6|119469.1|119369.1|153
1645510800000|2022-02-22 06:20:00|119474.5|119374.5|119410.8|119310.8|119502.4|119402.4|119402.8|119302.8|164
1645511100000|2022-02-22 06:25:00|119411.3|119311.3|119389.7|119289.7|119470|119325|119384|119269.2|192
1645511400000|2022-02-22 06:30:00|119389|119289|119430.5|119330.5|119469|119332|119387.5|119263.5|87
1645511700000|2022-02-22 06:35:00|119432|119332|119441.5|119341.5|119496|119352.5|119426|119292.5|62
1645512000000|2022-02-22 06:40:00|119440.5|119340.5|119479|119279|119506.5|119366.5|119436|119279|46
1645512300000|2022-02-22 06:45:00|119478.5|119278.5|119459|119259|119478.5|119278.5|119424.1|119224.1|24
1645512600000|2022-02-22 06:50:00|119460|119260|119454.9|119354.9|119480|119360.5|119408.5|119256|171
1645512900000|2022-02-22 06:55:00|119455.2|119355.2|119457|119357|119477.1|119377.1|119440.8|119340.8|56
1645513200000|2022-02-22 07:00:00|119456.3|119356.3|119498|119398|119498.1|119398.1|119452.3|119352.3|128
1645513500000|2022-02-22 07:05:00|119498.1|119398.1|119477.5|119377.5|119556.4|119398.1|119477.5|119356.4|58
1645513800000|2022-02-22 07:10:00|119478|119378|119487.5|119387.5|119487.8|119387.8|119477|119377|17
1645514100000|2022-02-22 07:15:00|119488.5|119388.5|119608.5|119408.5|119612.1|119457.5|119488.5|119356.9|205
1645514400000|2022-02-22 07:20:00|119609.1|119409.1|119558.2|119358.2|119630.1|119478.5|119493.5|119341|272
1645514700000|2022-02-22 07:25:00|119557.6|119357.6|119563|119363|119603|119455.5|119520.1|119355.1|310
1645515000000|2022-02-22 07:30:00|119564|119364|119495.5|119395.5|119565|119414|119486.1|119335.5|262
1645515300000|2022-02-22 07:35:00|119495.1|119395.1|119407.9|119307.9|119495.5|119395.5|119403.9|119262.9|237
1645515600000|2022-02-22 07:40:00|119407.4|119307.4|119529|119329|119534.4|119383.4|119407.4|119291|272
1645515900000|2022-02-22 07:45:00|119529.1|119329.1|119439.5|119339.5|119532.5|119378.9|119437.6|119300.5|338
1645516200000|2022-02-22 07:50:00|119439.1|119339.1|119433.1|119333.1|119519.4|119357.5|119426.4|119291.4|95
1645516500000|2022-02-22 07:55:00|119434|119334|119477.1|119377.1|119512.9|119381.5|119434|119299.2|139
1645516800000|2022-02-22 08:00:00|119479.1|119379.1|119561|119361|119562.8|119411.5|119479.1|119330.4|157
1645517100000|2022-02-22 08:05:00|119561.1|119361.1|119547.5|119447.5|119562.1|119452.5|119523.1|119360.4|224
1645517400000|2022-02-22 08:10:00|119548.1|119448.1|119389.1|119289.1|119553|119451.1|119388.1|119249.4|295
1645517700000|2022-02-22 08:15:00|119389.5|119289.5|119438.5|119338.5|119490|119343.5|119389.5|119237.5|139
1645518000000|2022-02-22 08:20:00|119438|119338|119439.5|119239.5|119496.6|119348|119381.5|119239.5|202
1645518300000|2022-02-22 08:25:00|119439.1|119239.1|119379|119179|119449|119301.1|119326.5|119159.1|172
1645518600000|2022-02-22 08:30:00|119387.3|119187.3|119392|119192|119407.1|119245.7|119334.1|119177.9|121
1645518900000|2022-02-22 08:35:00|119393.5|119193.5|119375.2|119275.2|119441.1|119287|119344.6|119191.5|140
1645519200000|2022-02-22 08:40:00|119375.5|119275.5|119357.3|119257.3|119428|119275.7|119356.3|119207.6|33
1645519500000|2022-02-22 08:45:00|119356.8|119256.8|119428|119228|119430.2|119267.1|119356.6|119209|34
1645519800000|2022-02-22 08:50:00|119429|119229|119407.4|119207.4|119429|119277.1|119356.7|119206|116
1645520100000|2022-02-22 08:55:00|119407|119207|119389.1|119289.1|119440|119292|119366|119204|250
1645520400000|2022-02-22 09:00:00|119390|119290|119440.5|119240.5|119457.6|119303.5|119390|119237.5|82
1645520700000|2022-02-22 09:05:00|119439.9|119239.9|119444|119244|119463.9|119317.6|119415.8|119239.9|81
1645521000000|2022-02-22 09:10:00|119444.2|119244.2|119442.4|119242.4|119444.2|119244.2|119416|119216|142
1645521300000|2022-02-22 09:15:00|119442.9|119242.9|119385|119285|119460.9|119291|119384.5|119230.8|100
1645521600000|2022-02-22 09:20:00|119385.5|119285.5|119452.3|119252.3|119455.3|119291.3|119384.5|119251.3|85
1645521900000|2022-02-22 09:25:00|119451.8|119251.8|119465.5|119265.5|119466|119313.4|119402.1|119225.2|99
1645522200000|2022-02-22 09:30:00|119463|119263|119489.3|119289.3|119489.3|119320.3|119420.3|119261.6|76
1645522500000|2022-02-22 09:35:00|119488.3|119288.3|119499.5|119299.5|119500.5|119300.5|119487.7|119287.7|201
1645522800000|2022-02-22 09:40:00|119498.5|119298.5|119499|119299|119501|119301|119494|119294|93
1645523100000|2022-02-22 09:45:00|119499.3|119299.3|119545.8|119345.8|119565|119376.8|119454.5|119299|141
1645523400000|2022-02-22 09:50:00|119545.3|119345.3|119493.5|119393.5|119558.2|119404|119470.4|119317.5|189
1645523700000|2022-02-22 09:55:00|119494.3|119394.3|119609.5|119409.5|119612.5|119458.6|119494.3|119394.3|83
1645524000000|2022-02-22 10:00:00|119558|119458|119568.6|119368.6|119613.8|119458|119552.3|119368.6|111
1645524300000|2022-02-22 10:05:00|119568.1|119368.1|119496.1|119296.1|119569.8|119416.5|119491.8|119291.8|72
1645524600000|2022-02-22 10:10:00|119495.4|119295.4|119525|119325|119529.1|119329.1|119493.8|119293.8|64
1645524900000|2022-02-22 10:15:00|119524.5|119324.5|119530.2|119330.2|119534.4|119370.1|119449.3|119310.5|63
1645525200000|2022-02-22 10:20:00|119530.9|119330.9|119498.2|119298.2|119531.9|119372.4|119472.4|119290.4|41
1645525500000|2022-02-22 10:25:00|119497.7|119297.7|119508|119308|119509.4|119309.4|119496.7|119296.7|55
1645525800000|2022-02-22 10:30:00|119506|119306|119512|119312|119512|119312|119492.9|119292.9|33
1645526100000|2022-02-22 10:35:00|119514.4|119314.4|119480.1|119280.1|119518|119318|119474.9|119274.9|18
1645526400000|2022-02-22 10:40:00|119472.1|119272.1|119467.7|119267.7|119472.1|119272.1|119467.7|119267.7|11
1645526700000|2022-02-22 10:45:00|119468.1|119268.1|119465|119265|119471.1|119271.1|119402.2|119202.2|33
1645527000000|2022-02-22 10:50:00|119464.6|119264.6|119429.1|119229.1|119464.6|119264.6|119394.1|119194.1|33
1645527300000|2022-02-22 10:55:00|119427.6|119227.6|119462.4|119262.4|119474.5|119302.1|119402.1|119227.6|150
1645527600000|2022-02-22 11:00:00|119465.9|119265.9|119474.4|119274.4|119478.1|119278.1|119458.9|119258.9|108
1645527900000|2022-02-22 11:05:00|119474|119274|119471.1|119271.1|119474.5|119274.5|119471.1|119271.1|8
1645528200000|2022-02-22 11:10:00|119461.4|119261.4|119463.7|119263.7|119471.1|119271.1|119456.1|119256.1|10
1645528500000|2022-02-22 11:15:00|119468.6|119268.6|119454.1|119254.1|119468.6|119268.6|119454.1|119254.1|5
1645528800000|2022-02-22 11:20:00|119441.7|119241.7|119434.1|119234.1|119441.7|119241.7|119429.9|119229.9|8
1645529100000|2022-02-22 11:25:00|119434.3|119234.3|119406.6|119206.6|119435.8|119235.8|119406.6|119206.6|16
1645529400000|2022-02-22 11:30:00|119407.1|119207.1|119420.8|119220.8|119423.6|119223.6|119407.1|119207.1|32
1645529700000|2022-02-22 11:35:00|119420.3|119220.3|119449.8|119249.8|119452.6|119281.6|119381.6|119217.7|21
1645530000000|2022-02-22 11:40:00|119447.6|119247.6|119443.7|119243.7|119447.6|119247.6|119443.7|119243.7|5
1645530300000|2022-02-22 11:45:00|119444.7|119244.7|119451.6|119251.6|119454.1|119305.1|119405.1|119240|23
1645530600000|2022-02-22 11:50:00|119452.1|119252.1|119359.6|119259.6|119454|119306.6|119352.1|119202.4|51
1645530900000|2022-02-22 11:55:00|119360.1|119260.1|119398.1|119198.1|119431.3|119274.6|119350|119186.1|77
1645531200000|2022-02-22 12:00:00|119401.7|119201.7|119412.7|119212.7|119426.6|119226.6|119401.1|119201.1|12
1645531500000|2022-02-22 12:05:00|119423.1|119223.1|119417.4|119217.4|119436.9|119236.9|119412.8|119212.8|11
1645531800000|2022-02-22 12:10:00|119419.8|119219.8|119451.5|119251.5|119452.4|119252.4|119419.8|119219.8|8
1645532100000|2022-02-22 12:15:00|119450.7|119250.7|119450|119250|119450.7|119250.7|119432.1|119232.1|5
1645532400000|2022-02-22 12:20:00|119445.1|119245.1|119392.7|119292.7|119445.5|119293.2|119392.2|119243.1|12
1645532700000|2022-02-22 12:25:00|119392.5|119292.5|119391.6|119291.6|119392.7|119292.7|119391.3|119291.3|9
1645533000000|2022-02-22 12:30:00|119392.8|119292.8|119456.1|119256.1|119456.1|119296.2|119392.8|119247.4|31
1645533300000|2022-02-22 12:35:00|119454.6|119254.6|119452|119252|119454.6|119254.6|119452|119252|2
1645533600000|2022-02-22 12:40:00|119451.5|119251.5|119455|119255|119455|119255|119451.5|119251.5|2
1645533900000|2022-02-22 12:45:00|119449|119249|119447.4|119247.4|119450|119250|119447.4|119247.4|7
1645534200000|2022-02-22 12:50:00|119446.9|119246.9|119452.3|119252.3|119453.1|119305.2|119404.5|119242.5|28
1645534500000|2022-02-22 12:55:00|119453.1|119253.1|119468|119268|119468.5|119312.1|119409.8|119253.1|24
1645534800000|2022-02-22 13:00:00|119466.7|119266.7|119449.6|119349.6|119508.7|119349.6|119432.5|119262|58
1645535100000|2022-02-22 13:05:00|119493.6|119293.6|119498|119298|119516|119349.6|119448.1|119289.1|58
1645535400000|2022-02-22 13:10:00|119517|119317|119521|119321|119523|119323|119504.1|119304.1|26
1645535700000|2022-02-22 13:15:00|119513|119313|119494|119294|119546.5|119346.5|119494|119294|37
1645536000000|2022-02-22 13:20:00|119484|119284|119484|119284|119484|119284|119484|119284|1
1645536300000|2022-02-22 13:25:00|119481.1|119281.1|119476.1|119276.1|119481.1|119281.1|119475.7|119275.7|4
1645537200000|2022-02-22 13:40:00|119476.4|119276.4|119476.4|119276.4|119476.4|119276.4|119475.9|119275.9|3
1645537500000|2022-02-22 13:45:00|119473.5|119273.5|119475.9|119275.9|119476.9|119276.9|119473.5|119273.5|54
1645537800000|2022-02-22 13:50:00|119476.4|119276.4|119475.9|119275.9|119476.4|119276.4|119474.4|119274.4|69
1645538100000|2022-02-22 13:55:00|119475.4|119275.4|119469.4|119269.4|119492|119341.5|119437.3|119268.7|53
1645538400000|2022-02-22 14:00:00|119470.3|119270.3|119468.7|119268.7|119472.1|119318.8|119418|119262.5|20
1645538700000|2022-02-22 14:05:00|119469.2|119269.2|119469.5|119269.5|119470.2|119270.2|119468.7|119268.7|8
1645539000000|2022-02-22 14:10:00|119468.7|119268.7|119457.7|119257.7|119469.2|119269.2|119445.1|119245.1|34
1645539300000|2022-02-22 14:15:00|119455.3|119255.3|119452.6|119252.6|119461.5|119305.2|119405.2|119245.6|117
1645539600000|2022-02-22 14:20:00|119453.1|119253.1|119479.5|119279.5|119479.5|119279.5|119452|119252|44
1645539900000|2022-02-22 14:25:00|119478.5|119278.5|119474|119274|119478.5|119278.5|119463.5|119263.5|13
1645540200000|2022-02-22 14:30:00|119474.4|119274.4|119389.5|119289.5|119474.4|119292.1|119388.8|119235|68
1645540500000|2022-02-22 14:35:00|119446|119246|119465.5|119265.5|119465.5|119265.5|119445.5|119245.5|55
1645540800000|2022-02-22 14:40:00|119466|119266|119461.6|119261.6|119469|119269|119458|119258|38
1645541100000|2022-02-22 14:45:00|119462.1|119262.1|119444.5|119244.5|119462.1|119262.1|119444.5|119244.5|42
1645541400000|2022-02-22 14:50:00|119445|119245|119437.2|119237.2|119445|119245|119437.2|119237.2|4
1645541700000|2022-02-22 14:55:00|119436.7|119236.7|119427|119227|119436.7|119236.7|119408|119208|34
1645542000000|2022-02-22 15:00:00|119427.5|119227.5|119416.2|119216.2|119432.5|119279.2|119379.2|119215.7|49
1645542300000|2022-02-22 15:05:00|119416.7|119216.7|119411.8|119211.8|119422|119222|119411.5|119211.5|40
1645542600000|2022-02-22 15:10:00|119411.5|119211.5|119423.1|119223.1|119423.1|119223.1|119411.2|119211.2|21
1645542900000|2022-02-22 15:15:00|119422.5|119222.5|119411.8|119211.8|119423.1|119223.1|119411.5|119211.5|26
1645543200000|2022-02-22 15:20:00|119411.5|119211.5|119399.3|119199.3|119414|119214|119382.6|119182.6|34
1645543500000|2022-02-22 15:25:00|119400.4|119200.4|119432.5|119232.5|119448.3|119296.1|119396.1|119200.4|44
1645543800000|2022-02-22 15:30:00|119437.5|119237.5|119435.4|119235.4|119437.5|119237.5|119425.4|119225.4|7
1645544100000|2022-02-22 15:35:00|119430.4|119230.4|119421.5|119221.5|119432.5|119232.5|119415|119215|29
1645544400000|2022-02-22 15:40:00|119420.5|119220.5|119431.4|119231.4|119431.4|119231.4|119410.2|119210.2|47
1645544700000|2022-02-22 15:45:00|119431.8|119231.8|119414.2|119214.2|119431.8|119231.8|119414|119214|18
1645545000000|2022-02-22 15:50:00|119414.7|119214.7|119414|119214|119423.5|119223.5|119413.1|119213.1|20
1645545300000|2022-02-22 15:55:00|119413.5|119213.5|119413.3|119213.3|119418.5|119218.5|119411.5|119211.5|32
1645545600000|2022-02-22 16:00:00|119412.5|119212.5|119444.7|119244.7|119447.7|119247.7|119410.2|119210.2|33
1645545900000|2022-02-22 16:05:00|119439.5|119239.5|119452.6|119252.6|119456.1|119256.1|119439.4|119239.4|17
1645546200000|2022-02-22 16:10:00|119452.1|119252.1|119444|119244|119455.2|119255.2|119439.4|119239.4|34
1645546500000|2022-02-22 16:15:00|119444.5|119244.5|119477|119277|119477.5|119277.5|119443.8|119243.8|44
1645546800000|2022-02-22 16:20:00|119477.5|119277.5|119471.5|119271.5|119495.1|119295.1|119464.8|119264.8|22
1645547100000|2022-02-22 16:25:00|119472|119272|119514.2|119314.2|119516.1|119316.1|119472|119272|27
1645547400000|2022-02-22 16:30:00|119511|119311|119503|119303|119511|119358.5|119458.3|119301.2|24
1645547700000|2022-02-22 16:35:00|119502.5|119302.5|119466.8|119266.8|119510.8|119310.8|119466.8|119266.8|22
1645548000000|2022-02-22 16:40:00|119444.5|119244.5|119410|119210|119444.5|119244.5|119388.1|119188.1|33
1645548300000|2022-02-22 16:45:00|119414.7|119214.7|119406.5|119206.5|119429|119229|119406.5|119206.5|30
1645548600000|2022-02-22 16:50:00|119405.5|119205.5|119393.6|119193.6|119408.5|119208.5|119393.6|119193.6|34
1645548900000|2022-02-22 16:55:00|119394.6|119194.6|119404.5|119204.5|119412.5|119212.5|119394.1|119194.1|35
1645549200000|2022-02-22 17:00:00|119406|119206|119430.7|119230.7|119430.7|119260.3|119359.8|119204.6|149
1645549500000|2022-02-22 17:05:00|119420|119220|119430.7|119230.7|119430.7|119230.7|119416|119216|113
1645549800000|2022-02-22 17:10:00|119430.6|119230.6|119435|119235|119435|119235|119408|119208|129
1645550100000|2022-02-22 17:15:00|119438.5|119238.5|119473.5|119273.5|119476.7|119276.7|119435|119235|49
1645550400000|2022-02-22 17:20:00|119473.7|119273.7|119473.7|119273.7|119473.7|119273.7|119473.7|119273.7|1
1645550700000|2022-02-22 17:25:00|119455.4|119255.4|119461.7|119261.7|119467.7|119267.7|119451.5|119251.5|13
1645551000000|2022-02-22 17:30:00|119467.3|119267.3|119465|119265|119467.3|119267.3|119458.5|119258.5|10
1645551600000|2022-02-22 17:40:00|119469.1|119269.1|119469.1|119269.1|119469.1|119269.1|119469.1|119269.1|1
1645551900000|2022-02-22 17:45:00|119483.8|119283.8|119468|119268|119519.7|119319.7|119454|119254|22
1645552200000|2022-02-22 17:50:00|119469.1|119269.1|119471.1|119271.1|119471.1|119271.1|119469.1|119269.1|2
1645552500000|2022-02-22 17:55:00|119470.7|119270.7|119468|119268|119470.7|119270.7|119468|119268|7
1645552800000|2022-02-22 18:00:00|119470.3|119270.3|119470.3|119270.3|119473.4|119273.4|119470.3|119270.3|4
1645553100000|2022-02-22 18:05:00|119471.3|119271.3|119470.3|119270.3|119471.3|119271.3|119470.3|119270.3|5
1645553400000|2022-02-22 18:10:00|119469.9|119269.9|119470|119270|119470|119270|119469.9|119269.9|2
1645553700000|2022-02-22 18:15:00|119469|119269|119474|119274|119474.9|119274.9|119469|119269|10
1645554300000|2022-02-22 18:25:00|119473.5|119273.5|119477.1|119277.1|119477.1|119277.1|119473.5|119273.5|3
1645554600000|2022-02-22 18:30:00|119476.8|119276.8|119476.9|119276.9|119476.9|119276.9|119476.8|119276.8|2
1645555200000|2022-02-22 18:40:00|119477.6|119277.6|119500.3|119300.3|119500.3|119300.3|119477.6|119277.6|38
1645555500000|2022-02-22 18:45:00|119500.8|119300.8|119515|119315|119515|119315|119494.1|119294.1|36
1645555800000|2022-02-22 18:50:00|119531.3|119331.3|119531.3|119331.3|119531.3|119331.3|119531.3|119331.3|1
1645556100000|2022-02-22 18:55:00|119510.9|119310.9|119565.3|119365.3|119579.3|119379.3|119510.9|119310.9|29
1645556400000|2022-02-22 19:00:00|119560.3|119360.3|119536.9|119336.9|119560.3|119360.3|119530|119330|10
1645556700000|2022-02-22 19:05:00|119548.3|119348.3|119534.9|119334.9|119550.3|119350.3|119534.4|119334.4|7
1645557000000|2022-02-22 19:10:00|119533.9|119333.9|119540.3|119340.3|119540.3|119340.3|119528.9|119328.9|15
1645557600000|2022-02-22 19:20:00|119522|119322|119526.4|119326.4|119526.4|119326.4|119517.4|119317.4|18
1645557900000|2022-02-22 19:25:00|119525.9|119325.9|119518.8|119318.8|119532.1|119332.1|119513.1|119313.1|85
1645558200000|2022-02-22 19:30:00|119517.3|119317.3|119455.2|119255.2|119518.8|119318.8|119453.7|119253.7|53
1645558500000|2022-02-22 19:35:00|119454.7|119254.7|119427.9|119227.9|119454.7|119254.7|119406.4|119206.4|53
1645558800000|2022-02-22 19:40:00|119434.3|119234.3|119443.3|119243.3|119443.3|119243.3|119434.3|119234.3|2
1645559100000|2022-02-22 19:45:00|119452.3|119252.3|119448.9|119248.9|119481.3|119281.3|119448.9|119248.9|11
1645559400000|2022-02-22 19:50:00|119470.3|119270.3|119454|119254|119470.3|119270.3|119454|119254|4
1645559700000|2022-02-22 19:55:00|119455.3|119255.3|119429|119229|119455.3|119255.3|119429|119229|6
1645574400000|2022-02-23 00:00:00|119452.5|119252.5|119410.5|119210.5|119508.8|119303.1|119370|119170|124
1645574700000|2022-02-23 00:05:00|119411|119211|119373|119173|119434|119234|119356.5|119156.5|194
1645575000000|2022-02-23 00:10:00|119387.5|119187.5|119337.5|119137.5|119420.5|119220.5|119287.5|119133.5|215
1645575300000|2022-02-23 00:15:00|119288|119188|119209.5|119109.5|119293|119193|119196.5|119096.5|269
1645575600000|2022-02-23 00:20:00|119209.3|119109.3|119162.5|119062.5|119242.2|119142.2|119162.5|119062.5|301
1645575900000|2022-02-23 00:25:00|119161.4|119061.4|119167.5|119067.5|119169.1|119069.1|119128.9|119028.9|248
1645576200000|2022-02-23 00:30:00|119168.5|119068.5|119193.4|119093.4|119226.8|119126.8|119167.5|119067.5|307
1645576500000|2022-02-23 00:35:00|119194.5|119094.5|119241.5|119141.5|119247.8|119147.8|119194.5|119094.5|159
1645576800000|2022-02-23 00:40:00|119239.3|119139.3|119244.5|119144.5|119256.3|119156.3|119215.5|119115.5|148
1645577100000|2022-02-23 00:45:00|119247.3|119147.3|119308.7|119208.7|119341|119241|119234.5|119134.5|224
1645577400000|2022-02-23 00:50:00|119301.3|119201.3|119312.2|119212.2|119320.1|119220.1|119300.5|119200.5|121
1645577700000|2022-02-23 00:55:00|119319.1|119219.1|119285.4|119185.4|119348.4|119248.4|119273.7|119136.8|168
1645578000000|2022-02-23 01:00:00|119285.1|119185.1|119289.4|119189.4|119348.5|119237.1|119281.5|119142.5|228
1645578300000|2022-02-23 01:05:00|119289.9|119189.9|119300.1|119200.1|119324.5|119224.5|119287.7|119187.7|158
1645578600000|2022-02-23 01:10:00|119299.5|119199.5|119291|119191|119311.3|119211.3|119282.1|119182.1|99
1645578900000|2022-02-23 01:15:00|119294.5|119194.5|119262|119162|119300.4|119200.4|119256.5|119156.5|136
1645579200000|2022-02-23 01:20:00|119261.1|119161.1|119235.8|119135.8|119272.7|119172.7|119231.4|119131.4|135
1645579500000|2022-02-23 01:25:00|119235.3|119135.3|119306.5|119206.5|119312|119212|119235.3|119135.3|138
1645579800000|2022-02-23 01:30:00|119308.5|119208.5|119345.5|119245.5|119347|119247|119296|119196|199
1645580100000|2022-02-23 01:35:00|119345|119245|119306.5|119206.5|119346.5|119246.5|119305.5|119205.5|165
1645580400000|2022-02-23 01:40:00|119307|119207|119328.5|119228.5|119358|119258|119307|119207|145
1645580700000|2022-02-23 01:45:00|119328|119228|119313.8|119213.8|119336.5|119236.5|119304.7|119204.7|153
1645581000000|2022-02-23 01:50:00|119314.3|119214.3|119378.9|119278.9|119389.6|119289.6|119305.2|119205.2|194
1645581300000|2022-02-23 01:55:00|119379.4|119279.4|119319|119219|119379.4|119279.4|119318.2|119218.2|158
1645581600000|2022-02-23 02:00:00|119318.5|119218.5|119250.2|119150.2|119318.5|119218.5|119250.2|119150.2|172
1645581900000|2022-02-23 02:05:00|119250.3|119150.3|119283.1|119183.1|119283.1|119183.1|119239.7|119139.7|132
1645582200000|2022-02-23 02:10:00|119283.7|119183.7|119259|119159|119289.1|119189.1|119253.3|119153.3|216
1645582500000|2022-02-23 02:15:00|119259.5|119159.5|119272.3|119172.3|119272.8|119172.8|119245.9|119145.9|138
1645582800000|2022-02-23 02:20:00|119268.1|119168.1|119295.3|119195.3|119301.9|119201.9|119267.5|119167.5|104
1645583100000|2022-02-23 02:25:00|119296.9|119196.9|119339.8|119239.8|119342.1|119242.1|119296.9|119196.9|141
1645583400000|2022-02-23 02:30:00|119338.7|119238.7|119313.5|119213.5|119340|119240|119287|119187|159
1645583700000|2022-02-23 02:35:00|119314.5|119214.5|119326.1|119226.1|119333|119233|119304|119204|140
1645584000000|2022-02-23 02:40:00|119325.4|119225.4|119358|119258|119373.4|119273.4|119324.9|119224.9|131
1645584300000|2022-02-23 02:45:00|119357.7|119257.7|119358.5|119258.5|119383.3|119283.3|119356|119256|73
1645584600000|2022-02-23 02:50:00|119357.7|119257.7|119337.9|119237.9|119357.7|119257.7|119321.8|119221.8|110
1645584900000|2022-02-23 02:55:00|119337.5|119237.5|119348.5|119248.5|119363.3|119263.3|119337.5|119237.5|59
1645585200000|2022-02-23 03:00:00|119348.2|119248.2|119342.8|119242.8|119356.4|119256.4|119330.7|119230.7|107
1645585500000|2022-02-23 03:05:00|119338.8|119238.8|119328.3|119228.3|119346.8|119246.8|119308.6|119208.6|83
1645585800000|2022-02-23 03:10:00|119329.4|119229.4|119347.8|119247.8|119348.8|119248.8|119320.1|119220.1|64
1645586100000|2022-02-23 03:15:00|119348.3|119248.3|119348|119248|119362.8|119262.8|119338.2|119238.2|87
1645586400000|2022-02-23 03:20:00|119345.3|119245.3|119327.2|119227.2|119346.5|119246.5|119316.7|119216.7|50
1645586700000|2022-02-23 03:25:00|119327|119227|119326.8|119226.8|119335.1|119235.1|119304.7|119204.7|59
1645587000000|2022-02-23 03:30:00|119327.1|119227.1|119309.6|119209.6|119327.5|119227.5|119306.8|119206.8|105
1645587300000|2022-02-23 03:35:00|119308.9|119208.9|119317.2|119217.2|119328.8|119228.8|119292.1|119192.1|117
1645587600000|2022-02-23 03:40:00|119317.7|119217.7|119315|119215|119322.4|119222.4|119305|119205|82
1645587900000|2022-02-23 03:45:00|119316.1|119216.1|119317.6|119217.6|119321.4|119221.4|119303.5|119203.5|59
1645588200000|2022-02-23 03:50:00|119318.1|119218.1|119360.9|119260.9|119361.5|119261.5|119318.1|119218.1|98
1645588500000|2022-02-23 03:55:00|119360.3|119260.3|119299.2|119199.2|119360.9|119260.9|119299.2|119199.2|136
1645588800000|2022-02-23 04:00:00|119299.4|119199.4|119327.5|119227.5|119327.5|119227.5|119299.1|119199.1|97
1645589100000|2022-02-23 04:05:00|119326|119226|119346|119246|119358.5|119258.5|119326|119226|64
1645589400000|2022-02-23 04:10:00|119345|119245|119332.5|119232.5|119368|119268|119322|119222|88
1645589700000|2022-02-23 04:15:00|119333.5|119233.5|119342.2|119242.2|119349.8|119249.8|119333.5|119233.5|42
1645590000000|2022-02-23 04:20:00|119342.3|119242.3|119357.3|119257.3|119359.1|119259.1|119321.8|119221.8|82
1645590300000|2022-02-23 04:25:00|119356.8|119256.8|119375|119275|119386|119286|119351.4|119251.4|147
1645590600000|2022-02-23 04:30:00|119376|119276|119370|119270|119385.5|119285.5|119368.5|119268.5|122
1645590900000|2022-02-23 04:35:00|119369.5|119269.5|119391.9|119291.9|119400.4|119300.4|119369.5|119269.5|45
1645591200000|2022-02-23 04:40:00|119392.4|119292.4|119415|119315|119421.4|119321.4|119369.5|119269.5|100
1645591500000|2022-02-23 04:45:00|119414.5|119314.5|119387.5|119287.5|119414.5|119314.5|119366|119266|116
1645591800000|2022-02-23 04:50:00|119387|119287|119365|119265|119397.5|119297.5|119365|119265|75
1645592100000|2022-02-23 04:55:00|119367.4|119267.4|119342.5|119242.5|119376|119276|119342.5|119242.5|164
1645592400000|2022-02-23 05:00:00|119343|119243|119336.2|119236.2|119346.5|119246.5|119326.2|119226.2|129
1645592700000|2022-02-23 05:05:00|119337.6|119237.6|119379.9|119279.9|119379.9|119279.9|119335.7|119235.7|59
1645593000000|2022-02-23 05:10:00|119376.9|119276.9|119381|119281|119384|119284|119358.6|119258.6|78
1645593300000|2022-02-23 05:15:00|119381.5|119281.5|119371.6|119271.6|119390|119290|119369|119269|85
1645593600000|2022-02-23 05:20:00|119369.1|119269.1|119377|119277|119377|119277|119353.5|119253.5|84
1645593900000|2022-02-23 05:25:00|119377.5|119277.5|119384.8|119284.8|119403.6|119303.6|119370.5|119270.5|102
1645594200000|2022-02-23 05:30:00|119385.8|119285.8|119442.5|119342.5|119442.5|119342.5|119379.7|119279.7|130
1645594500000|2022-02-23 05:35:00|119442|119342|119432.5|119332.5|119456.2|119356.2|119422.5|119322.5|133
1645594800000|2022-02-23 05:40:00|119432.7|119332.7|119441|119341|119442|119342|119422.5|119322.5|86
1645595100000|2022-02-23 05:45:00|119438|119338|119472|119372|119480.5|119380.5|119438|119338|86
1645595400000|2022-02-23 05:50:00|119474.5|119374.5|119424.5|119324.5|119503|119403|119418.5|119318.5|158
1645595700000|2022-02-23 05:55:00|119423|119323|119481|119381|119481|119381|119410|119310|149
1645596000000|2022-02-23 06:00:00|119481.5|119381.5|119472.4|119372.4|119482.1|119382.1|119456|119356|120
1645596300000|2022-02-23 06:05:00|119466.9|119366.9|119511.8|119411.8|119516.3|119416.3|119456|119356|113
1645596600000|2022-02-23 06:10:00|119511|119411|119492.9|119392.9|119524.5|119424.5|119488.6|119388.6|113
1645596900000|2022-02-23 06:15:00|119492.4|119392.4|119504.7|119404.7|119510.1|119410.1|119479.6|119379.6|104
1645597200000|2022-02-23 06:20:00|119505.4|119405.4|119497.8|119397.8|119516.9|119416.9|119492.8|119392.8|101
1645597500000|2022-02-23 06:25:00|119499.3|119399.3|119473.1|119373.1|119502.1|119402.1|119469.6|119369.6|92
1645597800000|2022-02-23 06:30:00|119472.6|119372.6|119428|119328|119473.9|119373.9|119425|119325|73
1645598100000|2022-02-23 06:35:00|119427.5|119327.5|119419|119319|119438.3|119338.3|119410.6|119310.6|77
1645598400000|2022-02-23 06:40:00|119419.5|119319.5|119416.5|119316.5|119423.4|119323.4|119414.5|119314.5|53
1645598700000|2022-02-23 06:45:00|119416.4|119316.4|119398.8|119298.8|119417|119317|119397.5|119297.5|83
1645599000000|2022-02-23 06:50:00|119397.8|119297.8|119386.5|119286.5|119400.9|119300.9|119372|119272|31
1645599300000|2022-02-23 06:55:00|119386.2|119286.2|119429.5|119329.5|119436.5|119336.5|119386.2|119286.2|136
1645599600000|2022-02-23 07:00:00|119431|119331|119439.5|119339.5|119440.1|119340.1|119422.2|119322.2|159
1645599900000|2022-02-23 07:05:00|119439.1|119339.1|119434.2|119334.2|119440.1|119340.1|119430.5|119330.5|117
1645600200000|2022-02-23 07:10:00|119432|119332|119406.5|119306.5|119432|119332|119406.5|119306.5|46
1645600500000|2022-02-23 07:15:00|119407.8|119307.8|119390.9|119290.9|119407.8|119307.8|119383.5|119283.5|126
1645600800000|2022-02-23 07:20:00|119391.1|119291.1|119413.3|119313.3|119413.3|119313.3|119391.1|119291.1|70
1645601100000|2022-02-23 07:25:00|119412.9|119312.9|119414.7|119314.7|119418.4|119318.4|119412.3|119312.3|33
1645601400000|2022-02-23 07:30:00|119415.2|119315.2|119409|119309|119415.2|119315.2|119404.5|119304.5|40
1645601700000|2022-02-23 07:35:00|119409.5|119309.5|119315.9|119215.9|119410.5|119310.5|119315|119181.1|213
1645602000000|2022-02-23 07:40:00|119314.4|119214.4|119324|119224|119339.4|119239.4|119310|119210|161
1645602300000|2022-02-23 07:45:00|119324.5|119224.5|119310.9|119210.9|119325|119225|119287.5|119187.5|88
1645602600000|2022-02-23 07:50:00|119311.9|119211.9|119302|119202|119328.9|119228.9|119284.5|119184.5|246
1645602900000|2022-02-23 07:55:00|119300.5|119200.5|119283.4|119183.4|119300.5|119200.5|119271|119171|114
1645603200000|2022-02-23 08:00:00|119281.4|119181.4|119275.5|119175.5|119289|119189|119273.9|119173.9|92
1645603500000|2022-02-23 08:05:00|119279.5|119179.5|119255.8|119155.8|119280.6|119180.6|119250.7|119150.7|114
1645603800000|2022-02-23 08:10:00|119255.3|119155.3|119263.1|119163.1|119277.5|119177.5|119255.1|119155.1|218
1645604100000|2022-02-23 08:15:00|119264.1|119164.1|119269.1|119169.1|119283|119183|119262.5|119162.5|208
1645604400000|2022-02-23 08:20:00|119268.6|119168.6|119231.9|119131.9|119269.1|119169.1|119231.6|119131.6|122
1645604700000|2022-02-23 08:25:00|119231.4|119131.4|119268.5|119168.5|119270.6|119170.6|119231.4|119131.4|200
1645605000000|2022-02-23 08:30:00|119269.5|119169.5|119173|119073|119271.4|119171.4|119168.4|119047.9|297
1645605300000|2022-02-23 08:35:00|119172.5|119072.5|119222.4|119122.4|119238.5|119138.5|119130.4|118983.9|455
1645605600000|2022-02-23 08:40:00|119220.9|119120.9|119207.6|119107.6|119221.9|119121.9|119194|119094|116
1645605900000|2022-02-23 08:45:00|119205.1|119105.1|119116.5|119016.5|119205.7|119105.7|119115.7|119015.7|258
1645606200000|2022-02-23 08:50:00|119116.1|119016.1|119139.3|119039.3|119149.9|119049.9|119106.1|119006.1|182
1645606500000|2022-02-23 08:55:00|119138.3|119038.3|119179.4|119079.4|119224|119095.8|119108.1|119008.1|251
1645606800000|2022-02-23 09:00:00|119178.5|119078.5|119166.5|119066.5|119179|119079|119166.5|119066.5|24
1645607100000|2022-02-23 09:05:00|119167|119067|119166|119066|119169.8|119069.8|119128|119028|87
1645607400000|2022-02-23 09:10:00|119165.5|119065.5|119208.6|119008.6|119208.6|119072.4|119152.8|119008.6|44
1645607700000|2022-02-23 09:15:00|119209.6|119009.6|119158.7|119058.7|119212.1|119059.7|119156.3|119005.8|119
1645608000000|2022-02-23 09:20:00|119159.2|119059.2|119125.6|119025.6|119159.7|119059.7|119125.6|119025.6|37
1645608300000|2022-02-23 09:25:00|119126.1|119026.1|119165.6|119065.6|119212.3|119078.6|119126.1|119008.2|60
1645608600000|2022-02-23 09:30:00|119171.5|119071.5|119204.1|119104.1|119204.1|119104.1|119166.1|119066.1|146
1645608900000|2022-02-23 09:35:00|119205.9|119105.9|119199.6|119099.6|119209.5|119109.5|119194.3|119094.3|18
1645609200000|2022-02-23 09:40:00|119200.1|119100.1|119166.2|119066.2|119200.6|119100.6|119156.2|119056.2|31
1645609500000|2022-02-23 09:45:00|119166.5|119066.5|119174.4|119074.4|119186.3|119086.3|119166.5|119066.5|29
1645609800000|2022-02-23 09:50:00|119175|119075|119170.6|119070.6|119179.5|119079.5|119164.9|119064.9|40
1645610100000|2022-02-23 09:55:00|119166.4|119066.4|119150.5|119050.5|119169.9|119069.9|119150.1|119050.1|42
1645610400000|2022-02-23 10:00:00|119152.1|119052.1|119157.5|119057.5|119166.7|119066.7|119149.1|119049.1|63
1645610700000|2022-02-23 10:05:00|119157.2|119057.2|119186.4|119086.4|119186.4|119086.4|119149.1|119049.1|20
1645611000000|2022-02-23 10:10:00|119189.1|119089.1|119210.5|119110.5|119212.5|119112.5|119188.4|119088.4|56
1645611300000|2022-02-23 10:15:00|119214.1|119114.1|119217.4|119117.4|119217.4|119117.4|119214.1|119114.1|13
1645611600000|2022-02-23 10:20:00|119218.5|119118.5|119228.1|119128.1|119232|119132|119218.5|119118.5|13
1645611900000|2022-02-23 10:25:00|119230.5|119130.5|119248.1|119148.1|119248.1|119148.1|119228.1|119128.1|26
1645612200000|2022-02-23 10:30:00|119246.1|119146.1|119291.5|119191.5|119291.5|119191.5|119246.1|119146.1|30
1645612500000|2022-02-23 10:35:00|119287.1|119187.1|119294.5|119194.5|119294.5|119194.5|119284.5|119184.5|6
1645612800000|2022-02-23 10:40:00|119299.8|119199.8|119294.5|119194.5|119302.6|119202.6|119292.5|119192.5|15
1645613100000|2022-02-23 10:45:00|119296.7|119196.7|119319|119219|119319|119219|119296.7|119196.7|14
1645613400000|2022-02-23 10:50:00|119317.2|119217.2|119330.4|119230.4|119330.4|119230.4|119312.7|119212.7|30
1645613700000|2022-02-23 10:55:00|119330.5|119230.5|119330.1|119230.1|119330.5|119230.5|119328.1|119228.1|6
1645614000000|2022-02-23 11:00:00|119332.1|119232.1|119337.1|119237.1|119341.5|119241.5|119332.1|119232.1|34
1645614300000|2022-02-23 11:05:00|119329.1|119229.1|119338.1|119238.1|119338.5|119238.5|119328.6|119228.6|13
1645614600000|2022-02-23 11:10:00|119332.5|119232.5|119346.7|119246.7|119346.7|119246.7|119331.5|119231.5|10
1645614900000|2022-02-23 11:15:00|119346.2|119246.2|119341.1|119241.1|119346.2|119246.2|119336.1|119236.1|10
1645615200000|2022-02-23 11:20:00|119342.9|119242.9|119340.2|119240.2|119342.9|119242.9|119334|119234|38
1645615500000|2022-02-23 11:25:00|119339.7|119239.7|119342.4|119242.4|119346.5|119246.5|119339.7|119239.7|11
1645615800000|2022-02-23 11:30:00|119342.9|119242.9|119330.5|119230.5|119342.9|119242.9|119330.5|119230.5|17
1645616100000|2022-02-23 11:35:00|119330.4|119230.4|119380.1|119180.1|119381.7|119230.4|119330.4|119180.1|6
1645617300000|2022-02-23 11:55:00|119319.1|119219.1|119323.1|119223.1|119323.5|119223.5|119318.1|119218.1|9
1645617600000|2022-02-23 12:00:00|119326.6|119226.6|119311.5|119211.5|119328.1|119228.1|119300.1|119200.1|27
1645617900000|2022-02-23 12:05:00|119307|119207|119305.4|119205.4|119307|119207|119305.4|119205.4|4
1645618200000|2022-02-23 12:10:00|119286.1|119186.1|119294.4|119094.4|119339.5|119186.1|119274.4|119094.4|46
1645618500000|2022-02-23 12:15:00|119294.5|119094.5|119247.4|119047.4|119294.5|119140.5|119176|119022.9|33
1645618800000|2022-02-23 12:20:00|119237.1|119037.1|119237.1|119037.1|119237.1|119037.1|119237.1|119037.1|1
1645619100000|2022-02-23 12:25:00|119233.4|119033.4|119241|119041|119246|119046|119223.5|119023.5|15
1645619400000|2022-02-23 12:30:00|119210.5|119110.5|119203.6|119103.6|119219.6|119119.6|119201|119101|35
1645619700000|2022-02-23 12:35:00|119204.3|119104.3|119206.3|119106.3|119206.3|119106.3|119204.3|119104.3|6
1645620000000|2022-02-23 12:40:00|119209.6|119109.6|119200.1|119100.1|119212|119112|119191|119091|279
1645620300000|2022-02-23 12:45:00|119199.9|119099.9|119174.7|119074.7|119201.4|119101.4|119153|119053|157
1645620600000|2022-02-23 12:50:00|119187|119087|119184.7|119084.7|119245.4|119091.9|119184|119040.2|36
1645620900000|2022-02-23 12:55:00|119185|119085|119206.1|119106.1|119218.5|119118.5|119184.7|119084.7|43
1645621200000|2022-02-23 13:00:00|119206.6|119106.6|119192.6|119092.6|119206.6|119106.6|119190.7|119090.7|79
1645621500000|2022-02-23 13:05:00|119192.5|119092.5|119218|119018|119218.1|119094.5|119167.1|119016.7|56
1645621800000|2022-02-23 13:10:00|119217.7|119017.7|119233.1|119033.1|119233.1|119033.1|119217.7|119017.7|19
1645622100000|2022-02-23 13:15:00|119233.4|119033.4|119145.1|119045.1|119236.4|119099.1|119145.1|119033.4|46
1645622400000|2022-02-23 13:20:00|119142.5|119042.5|119166.5|119066.5|119214.8|119066.5|119139.8|119010.7|23
1645622700000|2022-02-23 13:25:00|119167|119067|119166.5|119066.5|119170.5|119070.5|119166.5|119066.5|6
1645623000000|2022-02-23 13:30:00|119166.9|119066.9|119144.8|119044.8|119210.7|119078|119139.1|119009.4|60
1645623300000|2022-02-23 13:35:00|119145.3|119045.3|119209.6|119109.6|119211|119111|119145|119045|66
1645623600000|2022-02-23 13:40:00|119210.1|119110.1|119207.1|119107.1|119219.6|119119.6|119201.1|119101.1|36
1645623900000|2022-02-23 13:45:00|119207.6|119107.6|119148.7|119048.7|119208.1|119108.1|119136.5|119036.5|34
1645624200000|2022-02-23 13:50:00|119152.7|119052.7|119155.1|119055.1|119162.9|119062.9|119148.5|119048.5|22
1645624500000|2022-02-23 13:55:00|119155.5|119055.5|119145.6|119045.6|119157.9|119057.9|119141.2|119041.2|20
1645624800000|2022-02-23 14:00:00|119145.5|119045.5|119150|119050|119152.2|119052.2|119144|119044|33
1645625100000|2022-02-23 14:05:00|119149.7|119049.7|119167.7|119067.7|119235|119076.1|119149.7|119011.1|68
1645625400000|2022-02-23 14:10:00|119159.2|119059.2|119162.5|119062.5|119167.3|119067.3|119158.7|119058.7|19
1645625700000|2022-02-23 14:15:00|119177.8|119077.8|119200|119000|119218.4|119078.3|119138.5|118994.4|50
1645626000000|2022-02-23 14:20:00|119200.5|119000.5|119159.5|119059.5|119207.5|119061.5|119140|119000.5|92
1645626300000|2022-02-23 14:25:00|119159|119059|119164.6|119064.6|119165.4|119065.4|119153|119053|37
1645626600000|2022-02-23 14:30:00|119164.1|119064.1|119158.5|119058.5|119173.2|119073.2|119141.8|119041.8|40
1645626900000|2022-02-23 14:35:00|119149.5|119049.5|119243.5|119043.5|119247.5|119085.5|119146.5|119037|73
1645627200000|2022-02-23 14:40:00|119243.2|119043.2|119263.1|119063.1|119263.1|119063.1|119243.2|119043.2|44
1645627500000|2022-02-23 14:45:00|119265.1|119065.1|119201.2|119101.2|119265.1|119105.6|119197.5|119064.1|26
1645627800000|2022-02-23 14:50:00|119204.5|119104.5|119342.3|119142.3|119356|119205.4|119204.5|119078|112
1645628100000|2022-02-23 14:55:00|119341.3|119141.3|119294.3|119094.3|119362|119195.1|119285.1|119092.5|97
1645628400000|2022-02-23 15:00:00|119272|119172|119262|119162|119325.1|119176.5|119243.8|119115.5|56
1645628700000|2022-02-23 15:05:00|119267.3|119167.3|119375|119175|119395.7|119215|119263|119122.5|85
1645629000000|2022-02-23 15:10:00|119334.5|119234.5|119345.4|119245.4|119402.1|119258.9|119334.5|119174.5|72
1645629300000|2022-02-23 15:15:00|119349.9|119249.9|119373.6|119273.6|119389.9|119289.9|119340.9|119240.9|168
1645629600000|2022-02-23 15:20:00|119373.1|119273.1|119325.5|119225.5|119373.6|119273.6|119325|119225|49
1645629900000|2022-02-23 15:25:00|119330.5|119230.5|119349.5|119249.5|119353|119253|119330.5|119230.5|26
1645630200000|2022-02-23 15:30:00|119351.8|119251.8|119359.5|119259.5|119362.3|119262.3|119342.2|119242.2|31
1645630500000|2022-02-23 15:35:00|119359|119259|119391.1|119191.1|119393|119259|119350.2|119175.5|33
1645630800000|2022-02-23 15:40:00|119334|119234|119345.3|119245.3|119345.3|119245.3|119326.2|119226.2|25
1645631100000|2022-02-23 15:45:00|119345.8|119245.8|119349|119249|119353.1|119253.1|119345.8|119245.8|48
1645631400000|2022-02-23 15:50:00|119350|119250|119367.5|119267.5|119370.5|119270.5|119349|119249|28
1645631700000|2022-02-23 15:55:00|119366.5|119266.5|119388|119288|119415.8|119315.8|119366.5|119266.5|163
1645632000000|2022-02-23 16:00:00|119388.5|119288.5|119392.4|119292.4|119402|119302|119383.5|119283.5|34
1645632300000|2022-02-23 16:05:00|119397.2|119297.2|119439.2|119339.2|119443|119343|119397.2|119297.2|26
1645632600000|2022-02-23 16:10:00|119438.2|119338.2|119431|119331|119438.7|119338.7|119428.7|119328.7|21
1645632900000|2022-02-23 16:15:00|119430.5|119330.5|119427.8|119327.8|119433.8|119333.8|119427.3|119327.3|18
1645633200000|2022-02-23 16:20:00|119429.3|119329.3|119427.1|119327.1|119430.5|119330.5|119415|119315|35
1645633500000|2022-02-23 16:25:00|119426.6|119326.6|119401|119301|119429.5|119329.5|119401|119301|47
1645633800000|2022-02-23 16:30:00|119401.5|119301.5|119369|119269|119420|119302|119360.1|119196|52
1645634100000|2022-02-23 16:35:00|119369.7|119269.7|119426|119226|119426|119271.7|119369.7|119218.1|30
1645634400000|2022-02-23 16:40:00|119422.5|119222.5|119434|119234|119434.5|119234.5|119422.5|119222.5|10
1645634700000|2022-02-23 16:45:00|119433.3|119233.3|119429.5|119229.5|119433.3|119233.3|119429.5|119229.5|7
1645635000000|2022-02-23 16:50:00|119430.2|119230.2|119429|119229|119431|119231|119428|119228|14
1645635300000|2022-02-23 16:55:00|119428.5|119228.5|119415.3|119215.3|119428.5|119228.5|119415.2|119215.2|19
1645635600000|2022-02-23 17:00:00|119415.2|119215.2|119412.4|119212.4|119419.7|119219.7|119412|119212|7
1645635900000|2022-02-23 17:05:00|119410.5|119210.5|119412|119212|119414.3|119214.3|119410.5|119210.5|11
1645636200000|2022-02-23 17:10:00|119414.1|119214.1|119418.4|119218.4|119418.9|119218.9|119412.9|119212.9|5
1645636500000|2022-02-23 17:15:00|119413|119213|119412|119212|119413|119213|119412|119212|2
1645636800000|2022-02-23 17:20:00|119401.1|119201.1|119337.5|119237.5|119401.1|119247|119334.6|119198.5|15
1645637100000|2022-02-23 17:25:00|119340|119240|119360.5|119260.5|119360.5|119260.5|119340|119240|15
1645637400000|2022-02-23 17:30:00|119359.5|119259.5|119347|119247|119359.5|119259.5|119347|119247|8
1645637700000|2022-02-23 17:35:00|119347.5|119247.5|119348.5|119248.5|119348.5|119248.5|119347.5|119247.5|3
1645638000000|2022-02-23 17:40:00|119349|119249|119379.6|119179.6|119398.8|119249|119349|119177.2|7
1645638300000|2022-02-23 17:45:00|119380.6|119180.6|119396|119196|119399.6|119199.6|119380.6|119180.6|20
1645638600000|2022-02-23 17:50:00|119400|119200|119427.1|119227.1|119427.1|119268.2|119366.4|119196|21
1645638900000|2022-02-23 17:55:00|119427.6|119227.6|119423.9|119223.9|119438.5|119238.5|119423.9|119223.9|34
1645639200000|2022-02-23 18:00:00|119434.7|119234.7|119445.1|119245.1|119446.4|119246.4|119422.9|119222.9|12
1645639500000|2022-02-23 18:05:00|119457|119257|119453.5|119253.5|119459.5|119259.5|119453.5|119253.5|8
1645639800000|2022-02-23 18:10:00|119457.7|119257.7|119457.9|119257.9|119457.9|119257.9|119457.7|119257.7|2
1645640100000|2022-02-23 18:15:00|119472.7|119272.7|119447.1|119347.1|119477.9|119349.3|119445.1|119272.7|16
1645640400000|2022-02-23 18:20:00|119448.5|119348.5|119398|119298|119448.5|119348.5|119391.5|119291.5|30
1645640700000|2022-02-23 18:25:00|119398.9|119298.9|119457.9|119257.9|119460|119302.9|119393.9|119253.3|52
1645641000000|2022-02-23 18:30:00|119458.4|119258.4|119441|119341|119487.5|119344.1|119441|119258.4|16
1645641300000|2022-02-23 18:35:00|119446.4|119346.4|119472|119272|119502.4|119371.8|119446.4|119272|65
1645641600000|2022-02-23 18:40:00|119473.2|119273.2|119433.1|119233.1|119473.7|119297|119396.5|119233.1|28
1645641900000|2022-02-23 18:45:00|119445.3|119245.3|119433.5|119233.5|119448.7|119248.7|119433|119233|34
1645642200000|2022-02-23 18:50:00|119433|119233|119390.5|119290.5|119433.5|119301.2|119384.5|119233|20
1645642500000|2022-02-23 18:55:00|119390|119290|119392.5|119292.5|119392.5|119292.5|119390|119290|7
1645642800000|2022-02-23 19:00:00|119392|119292|119417.5|119317.5|119435.1|119335.1|119391.5|119291.5|41
1645643100000|2022-02-23 19:05:00|119416.2|119316.2|119392.1|119292.1|119418.4|119318.4|119387.9|119287.9|29
1645643400000|2022-02-23 19:10:00|119391.6|119291.6|119421|119221|119436|119291.6|119377.9|119177.9|57
1645643700000|2022-02-23 19:15:00|119420.5|119220.5|119410.5|119210.5|119421|119265|119365|119210.5|4
1645644000000|2022-02-23 19:20:00|119350.7|119250.7|119384.1|119284.1|119384.4|119284.4|119341|119241|54
1645644300000|2022-02-23 19:25:00|119385.1|119285.1|119388.5|119288.5|119392|119292|119385.1|119285.1|18
1645644600000|2022-02-23 19:30:00|119385.6|119285.6|119384|119284|119388.5|119288.5|119384|119284|4
1645644900000|2022-02-23 19:35:00|119384.5|119284.5|119384.5|119284.5|119384.5|119284.5|119384.5|119284.5|1
1645645200000|2022-02-23 19:40:00|119385|119285|119486.4|119286.4|119488.1|119292.5|119385|119244|45
1645645500000|2022-02-23 19:45:00|119485.9|119285.9|119414.5|119314.5|119486.4|119331.5|119410.5|119281.5|29
1645645800000|2022-02-23 19:50:00|119415|119315|119416.7|119316.7|119416.7|119316.7|119414.5|119314.5|5
1645646100000|2022-02-23 19:55:00|119416.2|119316.2|119403.6|119303.6|119465.9|119316.2|119403.6|119256.4|12
1645660800000|2022-02-24 00:00:00|119554.8|119273.3|119674.4|119574.4|119712|119574.4|119547.8|119262|272
1645661100000|2022-02-24 00:05:00|119674.1|119574.1|119734.5|119634.5|119764.5|119664.5|119655.2|119555.2|267
1645661400000|2022-02-24 00:10:00|119733.5|119633.5|119764.1|119664.1|119793.4|119693.4|119713|119613|233
1645661700000|2022-02-24 00:15:00|119765.1|119665.1|119762.9|119662.9|119783.3|119683.3|119742.5|119642.5|194
1645662000000|2022-02-24 00:20:00|119762.8|119662.8|119733.3|119633.3|119770.4|119670.4|119733.3|119633.3|158
1645662300000|2022-02-24 00:25:00|119731.8|119631.8|119893.9|119693.9|119980|119780|119654.7|119520.7|287
1645662600000|2022-02-24 00:30:00|119897|119697|119836|119636|119913.2|119722.1|119778.7|119615|180
1645662900000|2022-02-24 00:35:00|119837|119637|119832.9|119732.9|119878|119736|119806.2|119632.1|93
1645663200000|2022-02-24 00:40:00|119832.4|119732.4|119868.7|119768.7|119890.7|119790.7|119832.4|119732.4|255
1645663500000|2022-02-24 00:45:00|119868.5|119768.5|119829.5|119729.5|119868.5|119768.5|119824.5|119724.5|181
1645663800000|2022-02-24 00:50:00|119828|119728|119884|119784|119884|119784|119828|119728|259
1645664100000|2022-02-24 00:55:00|119885|119785|119881.3|119781.3|119910|119810|119866.2|119766.2|333
1645664400000|2022-02-24 01:00:00|119881.8|119781.8|119894.2|119794.2|119908.1|119808.1|119859.1|119759.1|190
1645664700000|2022-02-24 01:05:00|119894.7|119794.7|119880.5|119780.5|119937.2|119837.2|119875.4|119775.4|215
1645665000000|2022-02-24 01:10:00|119881|119781|119845|119745|119895.4|119795.4|119838.5|119738.5|226
1645665300000|2022-02-24 01:15:00|119845.5|119745.5|119874.7|119774.7|119887.4|119787.4|119830|119730|199
1645665600000|2022-02-24 01:20:00|119873.7|119773.7|119881|119781|119892|119792|119861.9|119761.9|235
1645665900000|2022-02-24 01:25:00|119885.1|119785.1|119874.1|119774.1|119887.7|119787.7|119847.5|119747.5|207
1645666200000|2022-02-24 01:30:00|119871.5|119771.5|119836.1|119736.1|119874.1|119774.1|119819.1|119719.1|281
1645666500000|2022-02-24 01:35:00|119835.1|119735.1|119839.3|119739.3|119857.5|119757.5|119826.7|119726.7|268
1645666800000|2022-02-24 01:40:00|119838.8|119738.8|119853.8|119753.8|119874.4|119774.4|119818.5|119718.5|289
1645667100000|2022-02-24 01:45:00|119850.3|119750.3|119841.1|119741.1|119868.1|119768.1|119830.8|119730.8|227
1645667400000|2022-02-24 01:50:00|119840.8|119740.8|119735.9|119635.9|119841.5|119741.5|119692.7|119592.7|427
1645667700000|2022-02-24 01:55:00|119739.7|119639.7|119790.3|119690.3|119795.7|119695.7|119739.7|119639.7|324
1645668000000|2022-02-24 02:00:00|119790.6|119690.6|119809.5|119709.5|119814.3|119714.3|119761.3|119661.3|231
1645668300000|2022-02-24 02:05:00|119810.1|119710.1|119835.1|119735.1|119847.2|119747.2|119810.1|119710.1|247
1645668600000|2022-02-24 02:10:00|119834.6|119734.6|119860.8|119760.8|119861.2|119761.2|119818|119718|94
1645668900000|2022-02-24 02:15:00|119862.1|119762.1|119869.8|119769.8|119871.4|119771.4|119844.5|119744.5|136
1645669200000|2022-02-24 02:20:00|119869.4|119769.4|119889|119789|119889.9|119789.9|119860.6|119760.6|145
1645669500000|2022-02-24 02:25:00|119888|119788|119913.5|119813.5|119913.5|119813.5|119888|119788|88
1645669800000|2022-02-24 02:30:00|119914|119814|119918|119818|119947|119847|119914|119814|187
1645670100000|2022-02-24 02:35:00|119918.5|119818.5|119869.3|119769.3|119934.2|119834.2|119859.5|119759.5|259
1645670400000|2022-02-24 02:40:00|119866.9|119766.9|119904.5|119804.5|119906.5|119806.5|119858.2|119758.2|241
1645670700000|2022-02-24 02:45:00|119905.1|119805.1|119889.1|119789.1|119907.1|119807.1|119863.5|119763.5|229
1645671000000|2022-02-24 02:50:00|119889.3|119789.3|120122.5|120022.5|120154.7|120023.5|119889.3|119789.3|558
1645671300000|2022-02-24 02:55:00|120123.9|120023.9|120088.1|119988.1|120221.1|120088.4|120048|119892.5|507
1645671600000|2022-02-24 03:00:00|120085.5|119985.5|120048.9|119848.9|120138.9|119986.1|119992.1|119832.4|459
1645671900000|2022-02-24 03:05:00|120049.3|119849.3|120077.7|119977.7|120113.5|119991.1|119981.5|119826.5|480
1645672200000|2022-02-24 03:10:00|120076.3|119976.3|120077.1|119877.1|120142.8|120002.5|119997.9|119848|474
1645672500000|2022-02-24 03:15:00|120076|119876|120089|119889|120092.4|119924.5|120003.1|119853.5|352
1645672800000|2022-02-24 03:20:00|120089.5|119889.5|120133.1|119933.1|120138.5|119977.1|120012.4|119855|442
1645673100000|2022-02-24 03:25:00|120132.5|119932.5|120173.5|119973.5|120174.5|120010.5|120087.1|119929.1|393
1645673400000|2022-02-24 03:30:00|120171.5|119971.5|120195|119995|120221.5|120056|120107.1|119947.1|362
1645673700000|2022-02-24 03:35:00|120193|119993|120215.4|120115.4|120285.5|120120.5|120159.5|119975.5|287
1645674000000|2022-02-24 03:40:00|120217.4|120117.4|120235|120035|120269|120120.4|120137.4|119985|449
1645674300000|2022-02-24 03:45:00|120234.7|120034.7|120188.1|119988.1|120236.7|120086.3|120142.2|119984.5|406
1645674600000|2022-02-24 03:50:00|120188.5|119988.5|120242.1|120042.1|120254|120105.1|120137.1|119982.1|297
1645674900000|2022-02-24 03:55:00|120241.5|120041.5|120266.5|120066.5|120277.5|120118.5|120185.4|120025.1|304
1645675200000|2022-02-24 04:00:00|120271.1|120071.1|120261|120061|120276.2|120120.5|120182.7|120032.5|364
1645675500000|2022-02-24 04:05:00|120264.9|120064.9|120240.5|120040.5|120266|120117.1|120192|120035.5|243
1645675800000|2022-02-24 04:10:00|120242.5|120042.5|120338|120238|120376|120241|120196.1|120040.5|349
1645676100000|2022-02-24 04:15:00|120337.6|120237.6|120446.8|120346.8|120491.2|120355.9|120322.6|120190.9|483
1645676400000|2022-02-24 04:20:00|120447.3|120347.3|120517.7|120317.7|120568.2|120422.1|120438.1|120287.5|423
1645676700000|2022-02-24 04:25:00|120519.5|120319.5|120455.5|120255.5|120527.4|120379.3|120403.2|120255.5|319
1645677000000|2022-02-24 04:30:00|120456|120256|120325.8|120225.8|120472.5|120324.9|120304.5|120157.5|310
1645677300000|2022-02-24 04:35:00|120319|120219|120356.5|120256.5|120416.7|120268.2|120286.7|120132.1|333
1645677600000|2022-02-24 04:40:00|120357.1|120257.1|120395.1|120195.1|120458.7|120301.6|120338.1|120176|341
1645677900000|2022-02-24 04:45:00|120395.5|120195.5|120369.1|120269.1|120454.5|120306.1|120330.1|120188.9|276
1645678200000|2022-02-24 04:50:00|120418.7|120218.7|120345.9|120145.9|120418.7|120250.6|120251.4|120098.8|358
1645678500000|2022-02-24 04:55:00|120298.8|120198.8|120286.5|120086.5|120349.6|120198.8|120186.5|120036.5|424
1645678800000|2022-02-24 05:00:00|120280.5|120080.5|120284.1|120084.1|120301.7|120148.4|120221.5|120053.7|365
1645679100000|2022-02-24 05:05:00|120285|120085|120389.1|120189.1|120427.9|120269.5|120216|120064.1|477
1645679400000|2022-02-24 05:10:00|120389.5|120189.5|120355.1|120155.1|120402.1|120210.5|120301.4|120152.1|324
1645679700000|2022-02-24 05:15:00|120356|120156|120368.1|120168.1|120394.2|120245.2|120324.5|120146.5|223
1645680000000|2022-02-24 05:20:00|120367.5|120167.5|120272.5|120072.5|120386|120236|120222.1|120053.5|305
1645680300000|2022-02-24 05:25:00|120273.5|120073.5|120337.5|120137.5|120348.1|120157.5|120246|120073.5|331
1645680600000|2022-02-24 05:30:00|120337.9|120137.9|120382.5|120182.5|120387|120235|120284.8|120126|347
1645680900000|2022-02-24 05:35:00|120381.5|120181.5|120353|120253|120427|120266.5|120341|120161.5|195
1645681200000|2022-02-24 05:40:00|120350.5|120250.5|120342|120242|120383.5|120265.5|120315.5|120172.5|254
1645681500000|2022-02-24 05:45:00|120342.4|120242.4|120397|120197|120399|120254.4|120322.6|120172.3|223
1645681800000|2022-02-24 05:50:00|120341.6|120241.6|120328.8|120128.8|120403.1|120252.3|120294.5|120126|303
1645682100000|2022-02-24 05:55:00|120328.3|120128.3|120371.5|120171.5|120371.5|120220.5|120280.1|120116|238
1645682400000|2022-02-24 06:00:00|120312.1|120212.1|120304.5|120204.5|120384.1|120216.7|120283.1|120153|179
1645682700000|2022-02-24 06:05:00|120358.1|120158.1|120285.5|120185.5|120371|120224.5|120284.5|120137.7|178
1645683000000|2022-02-24 06:10:00|120282.1|120182.1|120338.4|120238.4|120361.8|120242.8|120257.1|120116|278
1645683300000|2022-02-24 06:15:00|120338.9|120238.9|120345.5|120245.5|120414.5|120265|120306.1|120159|268
1645683600000|2022-02-24 06:20:00|120349|120249|120403.9|120303.9|120453.6|120327.6|120344.8|120200.4|267
1645683900000|2022-02-24 06:25:00|120401.8|120301.8|120377.1|120277.1|120449.5|120302.7|120355.4|120208.7|230
1645684200000|2022-02-24 06:30:00|120376|120276|120396|120296|120461.6|120327.1|120376|120226.5|147
1645684500000|2022-02-24 06:35:00|120395.5|120295.5|120459|120259|120474.8|120303.9|120395.5|120240.4|38
1645684800000|2022-02-24 06:40:00|120474.1|120274.1|120370.9|120270.9|120474.4|120276.4|120358.2|120209.5|120
1645685100000|2022-02-24 06:45:00|120371.7|120271.7|120404|120204|120425.8|120290.7|120352.9|120199.4|75
1645685400000|2022-02-24 06:50:00|120403.5|120203.5|120385.1|120185.1|120419.5|120264.4|120350|120185.1|96
1645685700000|2022-02-24 06:55:00|120332.5|120232.5|120316.6|120116.6|120375.9|120234|120315.1|120115.1|82
1645686000000|2022-02-24 07:00:00|120318.4|120118.4|120344|120144|120344|120184.3|120268.6|120114.1|136
1645686300000|2022-02-24 07:05:00|120345|120145|120377.1|120177.1|120424.1|120253.5|120337|120137|164
1645686600000|2022-02-24 07:10:00|120375.1|120175.1|120352|120152|120379.8|120206|120303.1|120137|276
1645686900000|2022-02-24 07:15:00|120351.5|120151.5|120387|120187|120411.8|120252.1|120306.5|120151.5|234
1645687200000|2022-02-24 07:20:00|120388|120188|120356.2|120256.2|120406|120259.8|120352.2|120173.2|165
1645687500000|2022-02-24 07:25:00|120356.7|120256.7|120593|120393|120593.5|120393.5|120356.7|120236.7|128
1645687800000|2022-02-24 07:30:00|120596.5|120396.5|120692.5|120492.5|120711.5|120511.5|120537.4|120366.1|312
1645688100000|2022-02-24 07:35:00|120695|120495|120606|120406|120767|120567|120597.4|120397.4|342
1645688400000|2022-02-24 07:40:00|120614.9|120414.9|120563.4|120363.4|120621|120421|120548.1|120348.1|299
1645688700000|2022-02-24 07:45:00|120562.1|120362.1|120525.9|120425.9|120599.8|120434.5|120516.6|120342.1|101
1645689000000|2022-02-24 07:50:00|120527.9|120427.9|120599.5|120399.5|120599.5|120448.1|120527.5|120375.3|40
1645689300000|2022-02-24 07:55:00|120592.2|120392.2|120633.4|120433.4|120639.8|120446|120535.5|120376|95
1645689600000|2022-02-24 08:00:00|120632.2|120432.2|120625.4|120425.4|120650|120450|120617.2|120417.2|74
1645689900000|2022-02-24 08:05:00|120629|120429|120558.7|120358.7|120673.1|120506|120552.7|120352.7|133
1645690200000|2022-02-24 08:10:00|120559.7|120359.7|120562.1|120362.1|120582.2|120436|120536|120353|301
1645690500000|2022-02-24 08:15:00|120564.3|120364.3|120568|120368|120606.1|120446|120546|120357|254
1645690800000|2022-02-24 08:20:00|120561|120361|120536|120336|120571.9|120390.3|120471.3|120271.7|213
1645691100000|2022-02-24 08:25:00|120536.1|120336.1|120463.1|120263.1|120545.9|120345.9|120461.1|120261.1|268
1645691400000|2022-02-24 08:30:00|120461|120261|120488|120288|120500|120300|120450|120250|179
1645691700000|2022-02-24 08:35:00|120491|120291|120502.5|120302.5|120524|120324|120483|120283|136
1645692000000|2022-02-24 08:40:00|120502.1|120302.1|120578.6|120378.6|120580.5|120380.5|120502.1|120302.1|147
1645692300000|2022-02-24 08:45:00|120578.4|120378.4|120582.1|120382.1|120605.1|120405.1|120562.1|120362.1|150
1645692600000|2022-02-24 08:50:00|120595.1|120395.1|120588.4|120388.4|120595.1|120395.1|120565.1|120365.1|28
1645692900000|2022-02-24 08:55:00|120593.8|120393.8|120586.4|120386.4|120600.5|120400.5|120575.1|120375.1|61
1645693200000|2022-02-24 09:00:00|120586|120386|120566.1|120366.1|120597.1|120397.1|120564.6|120364.6|34
1645693500000|2022-02-24 09:05:00|120564.1|120364.1|120569|120369|120577|120377|120555.2|120355.2|64
1645693800000|2022-02-24 09:10:00|120568.7|120368.7|120545.7|120345.7|120568.7|120404.5|120503|120335|149
1645694100000|2022-02-24 09:15:00|120545.2|120345.2|120531.1|120331.1|120545.2|120345.2|120526.1|120326.1|51
1645694400000|2022-02-24 09:20:00|120527|120327|120517.5|120317.5|120549.9|120404.1|120502.4|120317.5|18
1645694700000|2022-02-24 09:25:00|120531.1|120331.1|120525.5|120325.5|120531.1|120331.1|120522|120322|9
1645695000000|2022-02-24 09:30:00|120523|120323|120532.3|120332.3|120532.3|120332.3|120523|120323|14
1645695300000|2022-02-24 09:35:00|120532.8|120332.8|120559|120359|120580|120414.7|120502.5|120332.8|114
1645695600000|2022-02-24 09:40:00|120560|120360|120562|120362|120562.5|120362.5|120560|120360|4
1645695900000|2022-02-24 09:45:00|120563|120363|120539.6|120339.6|120592.1|120392.1|120539.6|120339.6|18
1645696200000|2022-02-24 09:50:00|120540.1|120340.1|120552.5|120352.5|120556.6|120356.6|120540.1|120340.1|53
1645696500000|2022-02-24 09:55:00|120552|120352|120579.1|120379.1|120579.1|120379.1|120551.5|120351.5|24
1645696800000|2022-02-24 10:00:00|120584|120384|120635.4|120435.4|120654.4|120454.4|120584|120384|39
1645697100000|2022-02-24 10:05:00|120636.3|120436.3|120642.2|120442.2|120642.8|120500.3|120600.3|120427.1|43
1645697400000|2022-02-24 10:10:00|120634.8|120434.8|120670|120470|120688.7|120503.6|120582.6|120427.8|85
1645697700000|2022-02-24 10:15:00|120667|120467|120735.4|120535.4|120818.2|120618.2|120667|120467|37
1645698000000|2022-02-24 10:20:00|120746|120546|120801|120601|120801|120601|120735.4|120535.4|21
1645698300000|2022-02-24 10:25:00|120765.1|120565.1|120842.6|120642.6|120842.6|120642.6|120734.1|120534.1|56
1645698600000|2022-02-24 10:30:00|120843.1|120643.1|120876.3|120676.3|120881.1|120733.9|120805.4|120640.5|98
1645698900000|2022-02-24 10:35:00|120876.8|120676.8|120859.5|120659.5|120892.1|120692.1|120838.5|120638.5|78
1645699200000|2022-02-24 10:40:00|120854|120654|120837.6|120637.6|120857|120657|120811|120611|46
1645699500000|2022-02-24 10:45:00|120830.7|120630.7|120833.4|120633.4|120847.4|120647.4|120826.7|120626.7|23
1645699800000|2022-02-24 10:50:00|120833.9|120633.9|120866.8|120666.8|120868.2|120668.2|120831.1|120631.1|65
1645700100000|2022-02-24 10:55:00|120875.6|120675.6|120870.4|120670.4|120875.6|120675.6|120868.5|120668.5|7
1645700400000|2022-02-24 11:00:00|120865|120665|120879.9|120679.9|120892.8|120733.4|120829.9|120660.8|41
1645700700000|2022-02-24 11:05:00|120877.4|120677.4|120914.2|120714.2|120916.6|120756.1|120834.4|120673.6|78
1645701000000|2022-02-24 11:10:00|120915.2|120715.2|120919.1|120719.1|120940.5|120740.5|120912.5|120712.5|57
1645701300000|2022-02-24 11:15:00|120911.8|120711.8|120958|120758|120962.2|120762.2|120906.5|120706.5|63
1645701600000|2022-02-24 11:20:00|120952|120752|120998.9|120798.9|120999.9|120853.1|120948.9|120752|44
1645701900000|2022-02-24 11:25:00|120997.4|120797.4|121047|120847|121061.5|120861.5|120993.6|120793.6|56
1645702200000|2022-02-24 11:30:00|121037.1|120837.1|121043.6|120843.6|121043.6|120843.6|121019.3|120819.3|32
1645702500000|2022-02-24 11:35:00|121044.1|120844.1|121094.6|120894.6|121099.6|120899.6|121043.5|120843.5|101
1645702800000|2022-02-24 11:40:00|121102.7|120902.7|121071.1|120871.1|121125.4|120925.4|121071.1|120871.1|55
1645703100000|2022-02-24 11:45:00|121044.7|120844.7|120889|120689|121047.2|120847.2|120814.1|120614.1|45
1645703400000|2022-02-24 11:50:00|120895|120695|120807.7|120607.7|120919.5|120719.5|120779.7|120579.7|84
1645703700000|2022-02-24 11:55:00|120807.2|120607.2|120860|120660|120877|120677|120807.2|120607.2|34
1645704000000|2022-02-24 12:00:00|120832|120632|120855|120655|120861.1|120661.1|120810|120610|47
1645704300000|2022-02-24 12:05:00|120850|120650|120853|120653|120853|120653|120845|120645|3
1645704600000|2022-02-24 12:10:00|120847|120647|120825.1|120625.1|120847|120647|120825|120625|7
1645704900000|2022-02-24 12:15:00|120823.1|120623.1|120820|120620|120828|120628|120806.2|120606.2|18
1645705200000|2022-02-24 12:20:00|120816|120616|120787.5|120587.5|120816|120616|120785.1|120585.1|5
1645705500000|2022-02-24 12:25:00|120778.9|120578.9|120783|120583|120783|120583|120742.2|120542.2|31
1645705800000|2022-02-24 12:30:00|120765.1|120565.1|120849.1|120649.1|120849.1|120649.1|120765.1|120565.1|26
1645706100000|2022-02-24 12:35:00|120842|120642|120834|120634|120897.1|120697.1|120823.1|120623.1|61
1645706400000|2022-02-24 12:40:00|120840|120640|120886.7|120686.7|120897.5|120697.5|120831.5|120631.5|93
1645706700000|2022-02-24 12:45:00|120886.2|120686.2|120908|120708|120935.1|120735.1|120873|120673|30
1645707000000|2022-02-24 12:50:00|120904.5|120704.5|120898|120698|120904.5|120704.5|120872|120672|25
1645707300000|2022-02-24 12:55:00|120903.1|120703.1|120899.1|120699.1|120903.1|120703.1|120899.1|120699.1|2
1645707600000|2022-02-24 13:00:00|120898.1|120698.1|120913|120713|120913|120713|120832.4|120640|16
1645707900000|2022-02-24 13:05:00|120928.9|120728.9|120941.5|120741.5|120941.5|120741.5|120928.9|120728.9|7
1645708200000|2022-02-24 13:10:00|120941.7|120741.7|120966.4|120766.4|120966.4|120766.4|120941.5|120741.5|20
1645708500000|2022-02-24 13:15:00|120966.8|120766.8|120973.2|120773.2|120974.2|120774.2|120955.7|120755.7|10
1645708800000|2022-02-24 13:20:00|120967|120767|121037.6|120837.6|121038.1|120838.1|120947.7|120747.7|31
1645709100000|2022-02-24 13:25:00|121038.1|120838.1|121062|120862|121073|120911.5|121004.1|120835.6|102
1645709400000|2022-02-24 13:30:00|121062.5|120862.5|121100.1|120900.1|121132.2|120970.1|121054.5|120854.5|100
1645709700000|2022-02-24 13:35:00|121099.6|120899.6|121111.6|120911.6|121147.7|120947.7|121093.1|120893.1|101
1645710000000|2022-02-24 13:40:00|121113.6|120913.6|121143.5|120943.5|121143.5|120976.4|121076.4|120895.1|54
1645710300000|2022-02-24 13:45:00|121144|120944|121128.6|120928.6|121155.9|120955.9|121113.7|120913.7|90
1645710600000|2022-02-24 13:50:00|121129.1|120929.1|121123.5|120923.5|121129.1|120929.1|121103.5|120903.5|30
1645710900000|2022-02-24 13:55:00|121123.1|120923.1|121124.8|120924.8|121126.5|120926.5|121114.5|120914.5|43
1645711200000|2022-02-24 14:00:00|121124.7|120924.7|121152.2|120952.2|121174|120974|121124.7|120924.7|82
1645711500000|2022-02-24 14:05:00|121150|120950|121147|120947|121175.1|120975.1|121145.1|120945.1|27
1645711800000|2022-02-24 14:10:00|121143|120943|121163.2|120963.2|121194.2|120994.2|121131.2|120931.2|78
1645712100000|2022-02-24 14:15:00|121163.7|120963.7|121176.2|120976.2|121200.1|121000.1|121117.9|120917.9|43
1645712400000|2022-02-24 14:20:00|121179.6|120979.6|121147.5|120947.5|121181|120981|121125.3|120925.3|103
1645712700000|2022-02-24 14:25:00|121151|120951|121165|120965|121182.3|120982.3|121151|120951|72
1645713000000|2022-02-24 14:30:00|121169.5|120969.5|121142.3|120942.3|121169.5|120969.5|121141.8|120941.8|40
1645713300000|2022-02-24 14:35:00|121142.8|120942.8|121066|120866|121158|120958|121066|120866|53
1645713600000|2022-02-24 14:40:00|121067|120867|121114.3|120914.3|121121|120921|121065|120865|80
1645713900000|2022-02-24 14:45:00|121114.8|120914.8|121084.1|120884.1|121122.5|120922.5|121082.1|120882.1|67
1645714200000|2022-02-24 14:50:00|121084.6|120884.6|121066|120866|121113.5|120913.5|121059.1|120859.1|168
1645714500000|2022-02-24 14:55:00|121068|120868|121075.5|120875.5|121103.1|120903.1|121064.5|120864.5|153
1645714800000|2022-02-24 15:00:00|121076.5|120876.5|121093.6|120893.6|121115.5|120915.5|121076.5|120876.5|105
1645715100000|2022-02-24 15:05:00|121090|120890|121108.5|120908.5|121118.5|120918.5|121090|120890|51
1645715400000|2022-02-24 15:10:00|121118.5|120918.5|121138.5|120938.5|121140|120940|121116|120916|117
1645715700000|2022-02-24 15:15:00|121145|120945|121198.9|120998.9|121225.7|121025.7|121145|120945|128
1645716000000|2022-02-24 15:20:00|121201.9|121001.9|121168|120968|121204.9|121004.9|121145|120945|103
1645716300000|2022-02-24 15:25:00|121177.1|120977.1|121241|121041|121254.5|121054.5|121177.1|120977.1|77
1645716600000|2022-02-24 15:30:00|121244|121044|121232.5|121032.5|121247|121047|121232.5|121032.5|41
1645716900000|2022-02-24 15:35:00|121236.5|121036.5|121241.5|121041.5|121268.5|121068.5|121229|121029|46
1645717200000|2022-02-24 15:40:00|121241|121041|121279.5|121079.5|121294.5|121094.5|121239.5|121039.5|170
1645717500000|2022-02-24 15:45:00|121280|121080|121287.1|121087.1|121314|121114|121277.6|121077.6|88
1645717800000|2022-02-24 15:50:00|121292.5|121092.5|121306|121106|121326.5|121126.5|121287.1|121087.1|89
1645718100000|2022-02-24 15:55:00|121293|121093|121316.5|121116.5|121333.3|121133.3|121248.4|121048.4|127
1645718400000|2022-02-24 16:00:00|121314|121114|121233|121033|121317|121117|121181.1|121011|105
1645718700000|2022-02-24 16:05:00|121233.5|121033.5|121198.5|120998.5|121233.5|121033.5|121190.5|120990.5|184
1645719000000|2022-02-24 16:10:00|121201|121001|121192.5|120992.5|121220.9|121020.9|121166.8|120966.8|222
1645719300000|2022-02-24 16:15:00|121192|120992|121129|120929|121192|120992|121122|120922|82
1645719600000|2022-02-24 16:20:00|121129.8|120929.8|121139.2|120939.2|121141.7|120941.7|121096.5|120896.5|80
1645719900000|2022-02-24 16:25:00|121136.4|120936.4|121176.4|120976.4|121176.5|120976.5|121134.9|120934.9|34
1645720200000|2022-02-24 16:30:00|121176.9|120976.9|121206.6|121006.6|121213.9|121013.9|121168.1|120968.1|35
1645720500000|2022-02-24 16:35:00|121207.5|121007.5|121208|121008|121209.6|121009.6|121187.9|120987.9|53
1645720800000|2022-02-24 16:40:00|121207|121007|121233|121033|121233|121033|121196.5|120996.5|57
1645721100000|2022-02-24 16:45:00|121232.5|121032.5|121306.9|121106.9|121308.3|121108.3|121232|121032|65
1645721400000|2022-02-24 16:50:00|121307|121107|121323.5|121123.5|121331|121131|121300.3|121100.3|149
1645721700000|2022-02-24 16:55:00|121335.9|121135.9|121289|121089|121346.4|121146.4|121263.9|121063.9|157
1645722000000|2022-02-24 17:00:00|121288|121088|121298.5|121098.5|121301|121101|121288|121088|30
1645722300000|2022-02-24 17:05:00|121298|121098|121266.5|121166.5|121335|121167|121260.8|121098|112
1645722600000|2022-02-24 17:10:00|121264|121164|121322.5|121122.5|121322.5|121166.5|121257.3|121104.3|224
1645722900000|2022-02-24 17:15:00|121322|121122|121312.5|121112.5|121328.2|121128.2|121310.5|121110.5|33
1645723200000|2022-02-24 17:20:00|121311.5|121111.5|121346.7|121146.7|121346.7|121146.7|121311|121111|68
1645723500000|2022-02-24 17:25:00|121347.2|121147.2|121323.5|121123.5|121347.8|121197.8|121294.8|121122.5|51
1645723800000|2022-02-24 17:30:00|121322.9|121122.9|121250|121050|121328.5|121128.5|121248.5|121048.5|44
1645724100000|2022-02-24 17:35:00|121249.5|121049.5|121265.3|121065.3|121265.3|121065.3|121201.5|121001.5|75
1645724400000|2022-02-24 17:40:00|121264.8|121064.8|121265.3|121065.3|121275.2|121075.2|121237.8|121037.8|99
1645724700000|2022-02-24 17:45:00|121265.8|121065.8|121258.6|121058.6|121272.8|121072.8|121252.9|121052.9|39
1645725000000|2022-02-24 17:50:00|121258.1|121058.1|121264.3|121064.3|121265.9|121065.9|121243.9|121043.9|46
1645725300000|2022-02-24 17:55:00|121264.8|121064.8|121231.5|121031.5|121264.8|121064.8|121231.5|121031.5|28
1645725600000|2022-02-24 18:00:00|121230.5|121030.5|121259.4|121059.4|121259.4|121059.4|121230.5|121030.5|26
1645725900000|2022-02-24 18:05:00|121257.4|121057.4|121253.4|121053.4|121257.4|121057.4|121246|121046|32
1645726200000|2022-02-24 18:10:00|121252.9|121052.9|121253.5|121053.5|121260|121060|121244.5|121044.5|33
1645726500000|2022-02-24 18:15:00|121255|121055|121254|121054|121264|121064|121253|121053|12
1645726800000|2022-02-24 18:20:00|121253.5|121053.5|121262.5|121062.5|121263.5|121063.5|121252.5|121052.5|27
1645727100000|2022-02-24 18:25:00|121261.5|121061.5|121237.7|121037.7|121261.5|121061.5|121236|121036|73
1645727400000|2022-02-24 18:30:00|121236|121036|121236.5|121036.5|121266.3|121066.3|121231.4|121031.4|29
1645727700000|2022-02-24 18:35:00|121236.9|121036.9|121264.3|121064.3|121264.3|121064.3|121226.9|121026.9|21
1645728000000|2022-02-24 18:40:00|121275.3|121075.3|121249.9|121049.9|121275.3|121075.3|121249.9|121049.9|31
1645728300000|2022-02-24 18:45:00|121247.9|121047.9|121224.9|121024.9|121247.9|121047.9|121224.9|121024.9|6
1645728600000|2022-02-24 18:50:00|121184|120984|121086.5|120886.5|121184|120984|121069.5|120869.5|79
1645728900000|2022-02-24 18:55:00|121087|120887|121092.5|120892.5|121114.4|120914.4|121077.7|120877.7|40
1645729200000|2022-02-24 19:00:00|121091.5|120891.5|121082.1|120882.1|121107|120907|121080.5|120880.5|87
1645729500000|2022-02-24 19:05:00|121082.6|120882.6|121090.9|120890.9|121098.6|120898.6|121081|120881|85
1645729800000|2022-02-24 19:10:00|121090.4|120890.4|121086|120886|121094.6|120894.6|121085|120885|19
1645730100000|2022-02-24 19:15:00|121081.5|120881.5|121044|120844|121081.5|120881.5|121011.5|120811.5|97
1645730400000|2022-02-24 19:20:00|121042.5|120842.5|121031|120831|121045.5|120845.5|121028.4|120828.4|27
1645730700000|2022-02-24 19:25:00|121030.5|120830.5|121019.1|120819.1|121055.8|120855.8|121017.1|120817.1|81
1645731000000|2022-02-24 19:30:00|121027.5|120827.5|120905.5|120705.5|121038.5|120838.5|120886|120686|177
1645731300000|2022-02-24 19:35:00|120906|120706|120837.2|120637.2|120908.5|120708.5|120766.1|120566.1|152
1645731600000|2022-02-24 19:40:00|120837.5|120637.5|120837.7|120637.7|120855|120655|120819.3|120619.3|70
1645731900000|2022-02-24 19:45:00|120836.7|120636.7|120811.2|120611.2|120856.5|120656.7|120754.2|120597.7|106
1645732200000|2022-02-24 19:50:00|120811.7|120611.7|120867.3|120667.3|120867.3|120667.3|120760.4|120560.4|66
1645732500000|2022-02-24 19:55:00|120872.3|120672.3|120872.3|120672.3|120872.3|120672.3|120872.3|120672.3|1
1645747200000|2022-02-25 00:00:00|120717.8|120430.3|120639|120460|120743.8|120516|120627|120430.3|198
1645747500000|2022-02-25 00:05:00|120636|120459|120677.2|120477.2|120724|120524|120617.8|120423.5|334
1645747800000|2022-02-25 00:10:00|120678.1|120478.1|120607.9|120407.9|120683.5|120510.2|120599.5|120399.5|336
1645748100000|2022-02-25 00:15:00|120610.9|120410.9|120482.1|120282.1|120612.5|120414.4|120421.6|120269.2|368
1645748400000|2022-02-25 00:20:00|120477.9|120277.9|120364.5|120164.5|120486|120343.1|120308|120163.5|356
1645748700000|2022-02-25 00:25:00|120364.8|120164.8|120225.2|120125.2|120376.2|120227.7|120215.1|120075.5|514
1645749000000|2022-02-25 00:30:00|120226.7|120126.7|120229|120129|120305.5|120176.7|120199|120068.8|302
1645749300000|2022-02-25 00:35:00|120229.5|120129.5|120293.5|120193.5|120296.5|120196.5|120229|120129|232
1645749600000|2022-02-25 00:40:00|120294.1|120194.1|120320.9|120220.9|120321|120221|120273.3|120173.3|234
1645749900000|2022-02-25 00:45:00|120320.4|120220.4|120302.2|120202.2|120343.8|120243.8|120294.3|120194.3|249
1645750200000|2022-02-25 00:50:00|120302.5|120202.5|120441.1|120241.1|120463.1|120314.4|120285.4|120185.4|479
1645750500000|2022-02-25 00:55:00|120442.2|120242.2|120347.7|120247.7|120504.8|120358.5|120347.7|120196.2|429
1645750800000|2022-02-25 01:00:00|120347|120247|120577.1|120377.1|120577.6|120431.1|120338.1|120194.2|446
1645751100000|2022-02-25 01:05:00|120577|120377|120458.2|120358.2|120577|120394.5|120426.2|120283.5|451
1645751400000|2022-02-25 01:10:00|120507|120307|120458.2|120258.2|120515.2|120362.4|120393.4|120245.4|426
1645751700000|2022-02-25 01:15:00|120462|120262|120479.1|120279.1|120497.9|120334.4|120406.2|120256.3|294
1645752000000|2022-02-25 01:20:00|120428.5|120328.5|120491.3|120291.3|120492.1|120362.6|120387.5|120237.5|228
1645752300000|2022-02-25 01:25:00|120490.6|120290.6|120371|120271|120500.3|120357.1|120370.1|120227.1|321
1645752600000|2022-02-25 01:30:00|120372.1|120272.1|120421.1|120321.1|120444.5|120337.8|120357.8|120220.5|405
1645752900000|2022-02-25 01:35:00|120420.6|120320.6|120482.5|120282.5|120491.5|120336.6|120405.9|120271.5|283
1645753200000|2022-02-25 01:40:00|120483|120283|120457|120257|120499.5|120338|120427|120238|296
1645753500000|2022-02-25 01:45:00|120458|120258|120460.3|120360.3|120506|120372.5|120443.8|120258|290
1645753800000|2022-02-25 01:50:00|120459.8|120359.8|120381.1|120281.1|120463.9|120363.9|120371.1|120229.8|347
1645754100000|2022-02-25 01:55:00|120433.3|120233.3|120334.1|120234.1|120445.2|120285.1|120334.1|120191|283
1645754400000|2022-02-25 02:00:00|120387.5|120187.5|120425.1|120225.1|120425.2|120269.1|120331.9|120184.1|240
1645754700000|2022-02-25 02:05:00|120385.1|120285.1|120369.7|120269.7|120432.5|120286|120345.3|120192.5|223
1645755000000|2022-02-25 02:10:00|120372.2|120272.2|120417.1|120317.1|120418.9|120318.9|120372.1|120272.1|257
1645755300000|2022-02-25 02:15:00|120414.7|120314.7|120397.5|120297.5|120472.3|120316.1|120393.5|120253.7|130
1645755600000|2022-02-25 02:20:00|120396|120296|120409.8|120309.8|120426|120326|120390.5|120290.5|99
1645755900000|2022-02-25 02:25:00|120406|120306|120407.1|120307.1|120476|120324.8|120405.5|120253.5|146
1645756200000|2022-02-25 02:30:00|120407.5|120307.5|120410.7|120310.7|120474.5|120328.8|120394.1|120241.2|114
1645756500000|2022-02-25 02:35:00|120410.1|120310.1|120485.1|120385.1|120540.2|120395.1|120410.1|120295|209
1645756800000|2022-02-25 02:40:00|120486|120386|120503.5|120403.5|120575.1|120417.1|120484|120340.1|222
1645757100000|2022-02-25 02:45:00|120501.8|120401.8|120463.5|120363.5|120563.8|120416.5|120458.5|120302.8|209
1645757400000|2022-02-25 02:50:00|120463.1|120363.1|120432.7|120332.7|120464.1|120364.1|120422.7|120322.7|189
1645757700000|2022-02-25 02:55:00|120433.5|120333.5|120416.5|120316.5|120447.3|120347.3|120414.5|120314.5|115
1645758000000|2022-02-25 03:00:00|120419.5|120319.5|120471.2|120371.2|120474|120374|120414.5|120314.5|154
1645758300000|2022-02-25 03:05:00|120471.7|120371.7|120498.3|120398.3|120498.7|120398.7|120469.8|120369.8|168
1645758600000|2022-02-25 03:10:00|120499.3|120399.3|120517.1|120417.1|120529.5|120429.5|120499.3|120399.3|127
1645758900000|2022-02-25 03:15:00|120516.5|120416.5|120493|120393|120516.5|120416.5|120463|120363|109
1645759200000|2022-02-25 03:20:00|120493.1|120393.1|120509.1|120409.1|120530.9|120430.9|120476|120376|165
1645759500000|2022-02-25 03:25:00|120499.5|120399.5|120436|120336|120509.5|120409.5|120430.3|120330.3|153
1645759800000|2022-02-25 03:30:00|120435.9|120335.9|120417.5|120317.5|120452.7|120352.7|120396.5|120296.5|300
1645760100000|2022-02-25 03:35:00|120418.1|120318.1|120435.4|120335.4|120435.4|120335.4|120393.5|120293.5|125
1645760400000|2022-02-25 03:40:00|120434.5|120334.5|120425.5|120325.5|120442|120342|120413.1|120313.1|160
1645760700000|2022-02-25 03:45:00|120425|120325|120450.5|120350.5|120466|120366|120413.5|120313.5|177
1645761000000|2022-02-25 03:50:00|120460|120360|120453.1|120353.1|120470.5|120370.5|120445.2|120345.2|100
1645761300000|2022-02-25 03:55:00|120460.1|120360.1|120454.5|120354.5|120469.1|120369.1|120447.5|120347.5|84
1645761600000|2022-02-25 04:00:00|120452.5|120352.5|120500|120400|120505.9|120405.9|120452.5|120352.5|137
1645761900000|2022-02-25 04:05:00|120502.5|120402.5|120490.9|120390.9|120513.1|120413.1|120477.7|120377.7|145
1645762200000|2022-02-25 04:10:00|120494.4|120394.4|120470.4|120370.4|120495.8|120395.8|120452.7|120352.7|123
1645762500000|2022-02-25 04:15:00|120471.9|120371.9|120556.5|120456.5|120564.1|120464.1|120461.7|120361.7|154
1645762800000|2022-02-25 04:20:00|120553.1|120453.1|120573|120473|120574.5|120474.5|120529.5|120429.5|166
1645763100000|2022-02-25 04:25:00|120573.5|120473.5|120459.5|120359.5|120580.1|120480.1|120459.5|120359.5|191
1645763400000|2022-02-25 04:30:00|120458.2|120358.2|120458.1|120358.1|120467.5|120367.5|120431|120331|194
1645763700000|2022-02-25 04:35:00|120461.3|120361.3|120483.5|120383.5|120484.1|120384.1|120460.5|120360.5|69
1645764000000|2022-02-25 04:40:00|120479.5|120379.5|120514.9|120414.9|120533.1|120433.1|120476.5|120376.5|147
1645764300000|2022-02-25 04:45:00|120514.2|120414.2|120505.9|120405.9|120531.5|120431.5|120503|120403|149
1645764600000|2022-02-25 04:50:00|120505.4|120405.4|120495.8|120395.8|120506.3|120406.3|120492.1|120392.1|149
1645764900000|2022-02-25 04:55:00|120495.5|120395.5|120447.3|120347.3|120495.5|120395.5|120447.2|120347.2|187
1645765200000|2022-02-25 05:00:00|120448.8|120348.8|120430.3|120330.3|120462.5|120362.5|120411.2|120311.2|190
1645765500000|2022-02-25 05:05:00|120430.5|120330.5|120422.2|120322.2|120453.1|120353.1|120422.2|120322.2|242
1645765800000|2022-02-25 05:10:00|120422.7|120322.7|120431.8|120331.8|120453|120353|120406.1|120306.1|275
1645766100000|2022-02-25 05:15:00|120432.3|120332.3|120421.8|120321.8|120438.2|120338.2|120379|120279|212
1645766400000|2022-02-25 05:20:00|120422.5|120322.5|120451.3|120351.3|120470.4|120370.4|120421.8|120321.8|202
1645766700000|2022-02-25 05:25:00|120451.8|120351.8|120445.2|120345.2|120452.3|120352.3|120424.8|120324.8|123
1645767000000|2022-02-25 05:30:00|120445|120345|120355.7|120255.7|120445.2|120345.2|120323.5|120223.5|364
1645767300000|2022-02-25 05:35:00|120356.5|120256.5|120286.3|120186.3|120381.7|120281.7|120284.3|120184.3|293
1645767600000|2022-02-25 05:40:00|120285.8|120185.8|120305.7|120205.7|120312.2|120212.2|120265.7|120165.7|281
1645767900000|2022-02-25 05:45:00|120305.8|120205.8|120264.4|120164.4|120306.3|120206.3|120261.4|120161.4|227
1645768200000|2022-02-25 05:50:00|120262.8|120162.8|120287.1|120187.1|120298.5|120198.5|120256.5|120156.5|168
1645768500000|2022-02-25 05:55:00|120291.1|120191.1|120329.5|120229.5|120338.5|120238.5|120287.5|120187.5|166
1645768800000|2022-02-25 06:00:00|120328.1|120228.1|120383.3|120283.3|120406.3|120306.3|120328.1|120228.1|298
1645769100000|2022-02-25 06:05:00|120382.8|120282.8|120331.2|120231.2|120388.9|120288.9|120330.2|120230.2|219
1645769400000|2022-02-25 06:10:00|120321.7|120221.7|120404.7|120304.7|120415.8|120315.8|120321.3|120221.3|185
1645769700000|2022-02-25 06:15:00|120405.2|120305.2|120406.2|120306.2|120422.8|120322.8|120384.2|120284.2|121
1645770000000|2022-02-25 06:20:00|120406.8|120306.8|120393.8|120293.8|120422.8|120322.8|120389.3|120289.3|125
1645770300000|2022-02-25 06:25:00|120394.3|120294.3|120281.9|120181.9|120394.8|120294.8|120280.9|120180.9|199
1645770600000|2022-02-25 06:30:00|120279.4|120179.4|120355|120255|120436.5|120271.3|120278.3|120172.7|190
1645770900000|2022-02-25 06:35:00|120360|120260|120343.5|120243.5|120372.4|120272.4|120319|120219|64
1645771200000|2022-02-25 06:40:00|120355|120255|120512|120312|120512|120318.8|120355|120255|25
1645771500000|2022-02-25 06:45:00|120418|120318|120481.9|120381.9|120561.4|120418.3|120418|120296|62
1645771800000|2022-02-25 06:50:00|120480.4|120380.4|120520.4|120320.4|120524.9|120384|120472.9|120318.9|29
1645772100000|2022-02-25 06:55:00|120518.9|120318.9|120511.5|120311.5|120526.8|120326.8|120510.9|120310.9|44
1645772400000|2022-02-25 07:00:00|120512|120312|120406.1|120306.1|120513|120356.7|120405.6|120254.1|100
1645772700000|2022-02-25 07:05:00|120406.5|120306.5|120426.9|120326.9|120438.2|120338.2|120406.5|120306.5|100
1645773000000|2022-02-25 07:10:00|120425.9|120325.9|120424.7|120224.7|120433|120328|120399.5|120210|89
1645773300000|2022-02-25 07:15:00|120425.7|120225.7|120358.9|120258.9|120430.8|120297.4|120356.4|120221.7|54
1645773600000|2022-02-25 07:20:00|120359.1|120259.1|120355|120255|120360.5|120260.5|120347.1|120247.1|25
1645773900000|2022-02-25 07:25:00|120353.1|120253.1|120382.2|120282.2|120411|120294.5|120335.1|120209|28
1645774200000|2022-02-25 07:30:00|120387.1|120287.1|120380|120280|120387.1|120287.1|120376.2|120276.2|11
1645774500000|2022-02-25 07:35:00|120379.7|120279.7|120341.5|120241.5|120410.9|120279.7|120316.1|120210|49
1645774800000|2022-02-25 07:40:00|120345|120245|120341|120241|120358.8|120258.8|120328|120228|48
1645775100000|2022-02-25 07:45:00|120337.6|120237.6|120330|120230|120337.6|120237.6|120328|120228|46
1645775400000|2022-02-25 07:50:00|120331|120231|120343|120243|120350|120250|120330.9|120230.9|17
1645775700000|2022-02-25 07:55:00|120324.5|120224.5|120355.1|120255.1|120425.6|120280|120324.5|120201.1|128
1645776000000|2022-02-25 08:00:00|120355.4|120255.4|120325|120225|120363.8|120263.8|120320.1|120220.1|64
1645776300000|2022-02-25 08:05:00|120335|120235|120445|120345|120445|120345|120333|120201.9|53
1645776600000|2022-02-25 08:10:00|120447.4|120347.4|120553.9|120353.9|120557.6|120404.1|120438|120338|59
1645776900000|2022-02-25 08:15:00|120558|120358|120620|120420|120653.4|120506.1|120532.1|120355|144
1645777200000|2022-02-25 08:20:00|120558.1|120458.1|120646.1|120446.1|120668|120485|120558.1|120385.1|50
1645777500000|2022-02-25 08:25:00|120663|120463|120617|120417|120663|120463|120603|120403|39
1645777800000|2022-02-25 08:30:00|120616.5|120416.5|120629|120429|120633.9|120433.9|120616.5|120416.5|17
1645778100000|2022-02-25 08:35:00|120635.3|120435.3|120595.1|120495.1|120640.6|120495.1|120577.2|120416.8|79
1645778400000|2022-02-25 08:40:00|120590.1|120490.1|120641.1|120441.1|120643|120490.1|120590.1|120435|43
1645778700000|2022-02-25 08:45:00|120642.1|120442.1|120641.1|120441.1|120644.1|120444.1|120640.1|120440.1|76
1645779000000|2022-02-25 08:50:00|120636.8|120436.8|120679.7|120479.7|120681.3|120532.7|120610.5|120432.1|48
1645779300000|2022-02-25 08:55:00|120681.8|120481.8|120569.8|120469.8|120692.1|120519.5|120555.1|120416.1|147
1645779600000|2022-02-25 09:00:00|120621.8|120421.8|120585.1|120385.1|120625|120449.5|120522.4|120370.1|62
1645779900000|2022-02-25 09:05:00|120588|120388|120545.1|120345.1|120601.8|120446.5|120539.1|120345.1|75
1645780200000|2022-02-25 09:10:00|120550.1|120350.1|120499.5|120299.5|120550.1|120415.1|120443.5|120272|42
1645780500000|2022-02-25 09:15:00|120497.1|120297.1|120505.1|120305.1|120509.5|120354.1|120446.7|120295.1|16
1645780800000|2022-02-25 09:20:00|120508.6|120308.6|120513.2|120313.2|120513.2|120370.2|120444.7|120303.5|53
1645781100000|2022-02-25 09:25:00|120516.8|120316.8|120410.1|120310.1|120519.6|120321.6|120391.7|120224.5|106
1645781400000|2022-02-25 09:30:00|120398.1|120298.1|120488.5|120288.5|120488.5|120332.1|120398.1|120250.5|22
1645781700000|2022-02-25 09:35:00|120488.4|120288.4|120425.7|120225.7|120489.1|120301.6|120385.7|120225.7|39
1645782000000|2022-02-25 09:40:00|120424.8|120224.8|120410.7|120310.7|120484.1|120313.7|120408.6|120224.8|34
1645782300000|2022-02-25 09:45:00|120410.2|120310.2|120386.5|120286.5|120456.5|120313|120386|120252|88
1645782600000|2022-02-25 09:50:00|120387|120287|120388.2|120288.2|120389|120289|120387|120287|8
1645782900000|2022-02-25 09:55:00|120386.7|120286.7|120362|120262|120426.1|120286.7|120339.9|120208.5|55
1645783200000|2022-02-25 10:00:00|120361.5|120261.5|120417.2|120217.2|120424.4|120267.2|120361|120214|53
1645783500000|2022-02-25 10:05:00|120417.7|120217.7|120453.7|120253.7|120453.7|120253.7|120417.7|120217.7|64
1645783800000|2022-02-25 10:10:00|120408.6|120308.6|120484.5|120284.5|120491.1|120340|120408.6|120272.4|76
1645784100000|2022-02-25 10:15:00|120486.5|120286.5|120473.9|120273.9|120486.5|120286.5|120472.1|120272.1|9
1645784400000|2022-02-25 10:20:00|120473.1|120273.1|120472.5|120272.5|120473.5|120273.5|120472.1|120272.1|5
1645784700000|2022-02-25 10:25:00|120481.9|120281.9|120485.5|120285.5|120490|120290|120481.9|120281.9|6
1645785000000|2022-02-25 10:30:00|120485.1|120285.1|120518|120318|120521.5|120321.5|120485.1|120285.1|18
1645785300000|2022-02-25 10:35:00|120517|120317|120508.5|120308.5|120517|120317|120506|120306|4
1645785600000|2022-02-25 10:40:00|120513|120313|120507|120307|120513|120313|120492|120292|5
1645785900000|2022-02-25 10:45:00|120492|120292|120510|120310|120510|120310|120492|120292|3
1645786200000|2022-02-25 10:50:00|120507|120307|120437.9|120337.9|120524.9|120344.4|120434|120284|25
1645786500000|2022-02-25 10:55:00|120438.4|120338.4|120432.5|120332.5|120439.4|120339.4|120432.5|120332.5|21
1645786800000|2022-02-25 11:00:00|120431.5|120331.5|120449.7|120249.7|120449.7|120333|120406.8|120240.5|82
1645787100000|2022-02-25 11:05:00|120450.2|120250.2|120465.1|120265.1|120468.5|120268.5|120449.7|120249.7|44
1645787400000|2022-02-25 11:10:00|120469.1|120269.1|120612|120412|120612|120412|120423.5|120269.1|55
1645787700000|2022-02-25 11:15:00|120616.9|120416.9|120651.1|120451.1|120651.5|120451.5|120616|120416|10
1645788000000|2022-02-25 11:20:00|120642|120442|120490.1|120290.1|120646.9|120488|120436.8|120290.1|54
1645788300000|2022-02-25 11:25:00|120490|120290|120442.5|120242.5|120491|120310|120400.4|120226|35
1645788600000|2022-02-25 11:30:00|120446.1|120246.1|120452.5|120252.5|120460.5|120260.5|120439.7|120239.7|17
1645788900000|2022-02-25 11:35:00|120446.5|120246.5|120432.5|120232.5|120446.5|120275.5|120375.5|120215.5|57
1645789200000|2022-02-25 11:40:00|120432.1|120232.1|120432.1|120232.1|120437.5|120237.5|120432.1|120232.1|6
1645789500000|2022-02-25 11:45:00|120434|120234|120448.1|120248.1|120450.5|120305.1|120402.5|120234|31
1645789800000|2022-02-25 11:50:00|120439.1|120239.1|120442.5|120242.5|120442.9|120242.9|120433.5|120233.5|9
1645790100000|2022-02-25 11:55:00|120441.5|120241.5|120437.5|120237.5|120441.5|120241.5|120432.5|120232.5|8
1645790400000|2022-02-25 12:00:00|120437.1|120237.1|120424.6|120224.6|120437.1|120292.2|120389.7|120217.1|47
1645790700000|2022-02-25 12:05:00|120423.1|120223.1|120418.3|120218.3|120423.6|120223.6|120417.3|120217.3|15
1645791000000|2022-02-25 12:10:00|120414.1|120214.1|120364.1|120164.1|120414.1|120256.5|120326.4|120158.1|34
1645791300000|2022-02-25 12:15:00|120371.2|120171.2|120324.2|120124.2|120371.2|120218.5|120277.5|120121.5|47
1645791600000|2022-02-25 12:20:00|120324.5|120124.5|120303.8|120103.8|120324.5|120151.7|120207.5|120058.1|56
1645791900000|2022-02-25 12:25:00|120299.6|120099.6|120330|120130|120331.2|120186|120249.3|120099.6|43
1645792200000|2022-02-25 12:30:00|120329.5|120129.5|120354.1|120154.1|120363.2|120206.5|120306.5|120128.8|55
1645792500000|2022-02-25 12:35:00|120354.5|120154.5|120376.1|120176.1|120376.1|120176.1|120354.5|120154.5|4
1645792800000|2022-02-25 12:40:00|120376|120176|120376.5|120176.5|120377.5|120240.1|120310.1|120176|17
1645793100000|2022-02-25 12:45:00|120377.5|120177.5|120343.3|120243.3|120383|120250.1|120329.5|120177|23
1645793400000|2022-02-25 12:50:00|120342.8|120242.8|120218.8|120018.8|120342.8|120242.8|120173.1|120013.2|125
1645793700000|2022-02-25 12:55:00|120219.3|120019.3|120263.9|120063.9|120269.3|120125.3|120185.7|120017.3|131
1645794000000|2022-02-25 13:00:00|120263.3|120063.3|120274.9|120074.9|120294.8|120094.8|120263.3|120063.3|128
1645794300000|2022-02-25 13:05:00|120282.7|120082.7|120169.1|120069.1|120282.7|120103.6|120149.9|120049.9|42
1645794600000|2022-02-25 13:10:00|120170.1|120070.1|120234.1|120034.1|120238.9|120074.3|120169.1|120034.1|29
1645794900000|2022-02-25 13:15:00|120232.1|120032.1|120258.8|120058.8|120277.5|120120.1|120220.1|120027.1|19
1645795200000|2022-02-25 13:20:00|120258.3|120058.3|120266|120066|120325|120160.1|120204.4|120044.1|110
1645795500000|2022-02-25 13:25:00|120266.5|120066.5|120288.5|120088.5|120294.5|120137.5|120203.8|120052.3|72
1645795800000|2022-02-25 13:30:00|120289|120089|120291.7|120091.7|120314.5|120157.9|120240.5|120083.5|79
1645796100000|2022-02-25 13:35:00|120290.7|120090.7|120156.7|120056.7|120290.7|120104.4|120151.9|120019.9|119
1645796400000|2022-02-25 13:40:00|120156.1|120056.1|120156.5|120056.5|120227.1|120092.5|120146.8|120021.7|120
1645796700000|2022-02-25 13:45:00|120156|120056|120128.7|120028.7|120199.8|120072.7|120125.2|119979.1|86
1645797000000|2022-02-25 13:50:00|120128.2|120028.2|120144.5|120044.5|120145.7|120045.7|120122.7|120022.7|76
1645797300000|2022-02-25 13:55:00|120139.5|120039.5|120185.3|119985.3|120185.8|120039.5|120126.1|119985.3|59
1645797600000|2022-02-25 14:00:00|120185.5|119985.5|120188.5|119988.5|120190|119990|120185.5|119985.5|46
1645797900000|2022-02-25 14:05:00|120189.5|119989.5|120185.5|119985.5|120190|119990|120179.5|119979.5|39
1645798200000|2022-02-25 14:10:00|120186|119986|120136.5|119936.5|120187|120012.1|120108.5|119936.5|100
1645798500000|2022-02-25 14:15:00|120136|119936|120137.4|119937.4|120159.8|119959.8|120135|119935|44
1645798800000|2022-02-25 14:20:00|120140|119940|120140|119940|120160.4|119960.4|120140|119940|8
1645799100000|2022-02-25 14:25:00|120142.8|119942.8|120163.4|119963.4|120171|119971|120140|119940|76
1645799400000|2022-02-25 14:30:00|120158.4|119958.4|120163.4|119963.4|120175|119975|120153.4|119953.4|23
1645799700000|2022-02-25 14:35:00|120166|119966|120186.7|119986.7|120186.7|119986.7|120166|119966|34
1645800000000|2022-02-25 14:40:00|120187.7|119987.7|120205|120005|120205|120005|120180.6|119980.6|68
1645800300000|2022-02-25 14:45:00|120206|120006|120203.5|120003.5|120207.5|120007.5|120200.5|120000.5|34
1645800600000|2022-02-25 14:50:00|120202|120002|120184.7|119984.7|120202|120002|120144.5|119944.5|81
1645800900000|2022-02-25 14:55:00|120185.7|119985.7|120270.5|120070.5|120270.5|120070.5|120183.7|119983.7|91
1645801200000|2022-02-25 15:00:00|120271.5|120071.5|120366|120166|120379|120179|120264.5|120064.5|162
1645801500000|2022-02-25 15:05:00|120365.5|120165.5|120324|120124|120366|120166|120244.4|120070.5|104
1645801800000|2022-02-25 15:10:00|120322|120122|120279.4|120079.4|120323|120156.8|120243.5|120074.4|89
1645802100000|2022-02-25 15:15:00|120294.4|120094.4|120323.1|120123.1|120325.3|120125.3|120290.5|120090.5|122
1645802400000|2022-02-25 15:20:00|120323.6|120123.6|120290.1|120090.1|120345|120148.6|120248.6|120087.3|237
1645802700000|2022-02-25 15:25:00|120280.1|120080.1|120287.3|120087.3|120287.3|120087.3|120272.5|120072.5|21
1645803000000|2022-02-25 15:30:00|120286.2|120086.2|120262.8|120062.8|120317.5|120117.5|120261.5|120061.5|133
1645803300000|2022-02-25 15:35:00|120261.8|120061.8|120260|120060|120265.5|120065.5|120254.5|120054.5|56
1645803600000|2022-02-25 15:40:00|120260.5|120060.5|120249.1|120049.1|120260.5|120060.5|120233.8|120033.8|94
1645803900000|2022-02-25 15:45:00|120250.2|120050.2|120222.5|120022.5|120250.7|120050.7|120216.6|120016.6|129
1645804200000|2022-02-25 15:50:00|120223|120023|120156.3|119956.3|120233.5|120033.5|120048.5|119848.5|110
1645804500000|2022-02-25 15:55:00|120156.8|119956.8|120244.7|120044.7|120245|120045|120146.7|119946.7|27
1645804800000|2022-02-25 16:00:00|120245.2|120045.2|120208|120008|120246.2|120046.2|120178|119978|104
1645805100000|2022-02-25 16:05:00|120216.5|120016.5|120214|120014|120218.4|120018.4|120214|120014|19
1645805400000|2022-02-25 16:10:00|120213.5|120013.5|120185|119985|120221.3|120021.3|120185|119985|94
1645805700000|2022-02-25 16:15:00|120184|119984|120161.5|119961.5|120184|119984|120146.4|119946.4|76
1645806000000|2022-02-25 16:20:00|120130.1|119930.1|120047.4|119847.4|120130.1|119930.1|120047.4|119847.4|37
1645806300000|2022-02-25 16:25:00|120052.4|119852.4|120074|119874|120111.3|119911.3|120042.5|119842.5|123
1645806600000|2022-02-25 16:30:00|120073.9|119873.9|120129.4|119929.4|120155.1|119955.1|120058|119858|124
1645806900000|2022-02-25 16:35:00|120128.9|119928.9|120128.7|119928.7|120170|119970|120127.4|119927.4|76
1645807200000|2022-02-25 16:40:00|120128.2|119928.2|120160|119960|120160.4|119960.4|120109.7|119909.7|78
1645807500000|2022-02-25 16:45:00|120150|119950|120125.1|119925.1|120150|119950|120123|119923|15
1645807800000|2022-02-25 16:50:00|120124.5|119924.5|120127.9|119927.9|120139|119939|120124.4|119924.4|56
1645808100000|2022-02-25 16:55:00|120127.5|119927.5|120127.5|119927.5|120127.5|119927.5|120127.5|119927.5|1
1645808400000|2022-02-25 17:00:00|120099.3|119899.3|120099.3|119899.3|120099.3|119899.3|120099.3|119899.3|1
1645808700000|2022-02-25 17:05:00|120101.7|119901.7|120129.7|119929.7|120129.7|119929.7|120101.7|119901.7|5
1645809000000|2022-02-25 17:10:00|120134.7|119934.7|120101.7|119901.7|120134.7|119934.7|120101.3|119901.3|18
1645809300000|2022-02-25 17:15:00|120099.5|119899.5|120104.7|119904.7|120104.7|119904.7|120099.5|119899.5|4
1645809600000|2022-02-25 17:20:00|120099.5|119899.5|120104.7|119904.7|120104.7|119904.7|120099.5|119899.5|2
1645809900000|2022-02-25 17:25:00|120127.6|119927.6|120117.9|119917.9|120127.7|119927.7|120117.9|119917.9|11
1645810200000|2022-02-25 17:30:00|120117.7|119917.7|120117.7|119917.7|120117.7|119917.7|120117.7|119917.7|1
1645810500000|2022-02-25 17:35:00|120144.3|119944.3|120145.9|119945.9|120153.3|119953.3|120141.3|119941.3|8
1645810800000|2022-02-25 17:40:00|120145.5|119945.5|120142|119942|120145.5|119945.5|120142|119942|10
1645811100000|2022-02-25 17:45:00|120150.7|119950.7|120142.2|119942.2|120153.3|119953.3|120135|119935|33
1645811400000|2022-02-25 17:50:00|120143.2|119943.2|120167.6|119967.6|120169|119969|120143.2|119943.2|109
1645811700000|2022-02-25 17:55:00|120173.9|119973.9|120201|120001|120220.6|120020.6|120173.9|119973.9|107
1645812000000|2022-02-25 18:00:00|120201.5|120001.5|120238.3|120038.3|120238.3|120038.3|120201.5|120001.5|20
1645812300000|2022-02-25 18:05:00|120223.9|120023.9|120223.9|120023.9|120223.9|120023.9|120219.5|120019.5|6
1645812600000|2022-02-25 18:10:00|120222.9|120022.9|120200.5|120000.5|120234.3|120034.3|120200.5|120000.5|13
1645812900000|2022-02-25 18:15:00|120192.5|119992.5|120190.5|119990.5|120200.1|120041|120136.2|119985.9|49
1645813200000|2022-02-25 18:20:00|120189.9|119989.9|120174|119974|120192.5|119992.5|120168|119968|167
1645813500000|2022-02-25 18:25:00|120174.5|119974.5|120177|119977|120177|119977|120168|119968|384
1645813800000|2022-02-25 18:30:00|120176.5|119976.5|120172|119972|120184.4|119984.4|120172|119972|50
1645814100000|2022-02-25 18:35:00|120171.5|119971.5|120171.5|119971.5|120172.5|119972.5|120171|119971|24
1645814400000|2022-02-25 18:40:00|120172|119972|120158.5|119958.5|120172|119972|120153|119953|27
1645814700000|2022-02-25 18:45:00|120157|119957|120119.5|119919.5|120157|119957|120087|119887|136
1645815000000|2022-02-25 18:50:00|120119|119919|120143.7|119943.7|120143.7|119943.7|120095.1|119895.1|55
1645815300000|2022-02-25 18:55:00|120143|119943|120135.9|119935.9|120159|119959|120133|119933|46
1645815600000|2022-02-25 19:00:00|120098.1|119898.1|120060.3|119860.3|120120.1|119920.1|120046.9|119846.9|37
1645815900000|2022-02-25 19:05:00|120067.3|119867.3|120113.3|119913.3|120113.3|119913.3|120067.3|119867.3|5
1645816800000|2022-02-25 19:20:00|120112.9|119912.9|120056.9|119856.9|120112.9|119912.9|120056.9|119856.9|15
1645817100000|2022-02-25 19:25:00|120053.9|119853.9|120053.9|119853.9|120053.9|119853.9|120053.9|119853.9|1
1645817400000|2022-02-25 19:30:00|120052.9|119852.9|120052.9|119852.9|120052.9|119852.9|120052.9|119852.9|1
1645818600000|2022-02-25 19:50:00|120053.3|119853.3|120072.9|119872.9|120083.3|119883.3|120053.3|119853.3|3
1645818900000|2022-02-25 19:55:00|120055.9|119855.9|120051.3|119851.3|120055.9|119855.9|120051.3|119851.3|2
1645819200000|2022-02-25 20:00:00|120051.2|119851.2|120051.3|119851.3|120051.3|119851.3|120051.2|119851.2|2
1645819500000|2022-02-25 20:05:00|120048.9|119848.9|120053.9|119853.9|120057.3|119857.3|120042.9|119842.9|4
1645819800000|2022-02-25 20:10:00|120057.3|119857.3|120053.9|119853.9|120057.3|119857.3|120053.9|119853.9|2
1645820100000|2022-02-25 20:15:00|120057.3|119857.3|120050.9|119850.9|120057.3|119857.3|120049.9|119849.9|4
1645820400000|2022-02-25 20:20:00|120057.3|119857.3|120073.9|119873.9|120075.4|119875.4|120055.9|119855.9|12
1645820700000|2022-02-25 20:25:00|120073.4|119873.4|120040.9|119840.9|120073.4|119873.4|120024.9|119824.9|19
1645821000000|2022-02-25 20:30:00|120047.3|119847.3|120047.3|119847.3|120047.3|119847.3|120047.3|119847.3|1
1645821600000|2022-02-25 20:40:00|120047.1|119847.1|120039.9|119839.9|120047.1|119847.1|120039.9|119839.9|2
1645821900000|2022-02-25 20:45:00|120047.3|119847.3|120033.9|119833.9|120047.3|119847.3|120033.9|119833.9|2
1645822200000|2022-02-25 20:50:00|120047.3|119847.3|120017.3|119817.3|120047.3|119847.3|119985.7|119785.7|17
1645822500000|2022-02-25 20:55:00|120003.2|119803.2|120020.3|119820.3|120046.3|119846.3|119997.7|119797.7|44
1646006400000|2022-02-28 00:00:00|120947.5|120582.5|120942.7|120742.7|120982.5|120743.2|120784|120474.5|194
1646006700000|2022-02-28 00:05:00|120938.1|120738.1|120808|120608|120981.8|120806.2|120789|120589|334
1646007000000|2022-02-28 00:10:00|120804.5|120604.5|120777.7|120577.7|120813.5|120613.5|120744.4|120544.4|327
1646007300000|2022-02-28 00:15:00|120786.5|120586.5|120792.9|120592.9|120847.5|120647.5|120733.4|120561.4|440
1646007600000|2022-02-28 00:20:00|120797.9|120597.9|120823.5|120623.5|120900|120728.5|120744.4|120588.4|472
1646007900000|2022-02-28 00:25:00|120814.5|120614.5|120861.9|120661.9|120869.1|120689.4|120789.4|120589.4|443
1646008200000|2022-02-28 00:30:00|120861|120661|120774.5|120574.5|120862.4|120690.5|120743.4|120555|398
1646008500000|2022-02-28 00:35:00|120769|120569|120778.1|120578.1|120785.2|120629.6|120706.7|120554.5|328
1646008800000|2022-02-28 00:40:00|120778|120578|120695|120495|120778|120620.2|120636.7|120485|446
1646009100000|2022-02-28 00:45:00|120694.2|120494.2|120607.1|120407.1|120705|120542.7|120533.6|120391.7|538
1646009400000|2022-02-28 00:50:00|120607.5|120407.5|120666|120466|120701.7|120524.6|120565|120401.1|459
1646009700000|2022-02-28 00:55:00|120667.4|120467.4|120691.4|120491.4|120715.9|120564.4|120633.4|120461.5|328
1646010000000|2022-02-28 01:00:00|120691.9|120491.9|120705.2|120505.2|120757|120587.2|120618.8|120454.5|442
1646010300000|2022-02-28 01:05:00|120705|120505|120636|120536|120705|120556.2|120634.4|120456.5|657
1646010600000|2022-02-28 01:10:00|120637.2|120537.2|120609.4|120509.4|120707.2|120559.3|120604.7|120478.5|351
1646010900000|2022-02-28 01:15:00|120609.7|120509.7|120660.4|120560.4|120684.1|120564.4|120608.9|120482.9|299
1646011200000|2022-02-28 01:20:00|120658.4|120558.4|120735|120535|120779.4|120633|120658.4|120523|345
1646011500000|2022-02-28 01:25:00|120734.8|120534.8|120698.1|120598.1|120783.4|120631.3|120667.4|120501|366
1646011800000|2022-02-28 01:30:00|120697.5|120597.5|120740.5|120640.5|120775.1|120644.1|120686.5|120549.5|336
1646012100000|2022-02-28 01:35:00|120738.5|120638.5|120728.7|120628.7|120797.6|120661.5|120700.1|120579.1|313
1646012400000|2022-02-28 01:40:00|120728.1|120628.1|120641.5|120541.5|120735.5|120635.5|120605|120505|316
1646012700000|2022-02-28 01:45:00|120643.1|120543.1|120610.6|120510.6|120715.6|120581.5|120610.6|120510.5|262
1646013000000|2022-02-28 01:50:00|120611.9|120511.9|120675.5|120575.5|120687.7|120587.7|120586.1|120486.1|234
1646013300000|2022-02-28 01:55:00|120677|120577|120747.9|120647.9|120812.5|120659.1|120667.7|120534.4|231
1646013600000|2022-02-28 02:00:00|120743.2|120643.2|120725.5|120625.5|120798.4|120655.6|120715|120575.5|210
1646013900000|2022-02-28 02:05:00|120727.5|120627.5|120734.6|120634.6|120745.5|120645.5|120715.5|120615.5|158
1646014200000|2022-02-28 02:10:00|120735|120635|120749.9|120649.9|120838.5|120725|120733|120628.5|357
1646014500000|2022-02-28 02:15:00|120749.7|120649.7|120806.1|120706.1|120862.2|120716.1|120726|120626|217
1646014800000|2022-02-28 02:20:00|120810.5|120710.5|120721.9|120621.9|120813.1|120713.1|120714.5|120614.5|198
1646015100000|2022-02-28 02:25:00|120722.4|120622.4|120804.9|120704.9|120856.7|120713.4|120722.4|120595|258
1646015400000|2022-02-28 02:30:00|120795.4|120695.4|120825.4|120725.4|120860.5|120727.4|120777.5|120640.1|248
1646015700000|2022-02-28 02:35:00|120825.7|120725.7|120883.4|120683.4|120884.4|120737.4|120804.9|120662.9|229
1646016000000|2022-02-28 02:40:00|120880.9|120680.9|120861.1|120761.1|120905|120764.9|120812.1|120674.8|243
1646016300000|2022-02-28 02:45:00|120864.7|120764.7|120921.6|120821.6|120953.9|120842.8|120850.1|120739|348
1646016600000|2022-02-28 02:50:00|120924|120824|120933.3|120833.3|120974.5|120845.5|120910.2|120774.5|250
1646016900000|2022-02-28 02:55:00|120935.5|120835.5|120972|120872|121023|120880.5|120919|120810.9|265
1646017200000|2022-02-28 03:00:00|120971.5|120871.5|120907.4|120807.4|120974.4|120873.1|120907|120774.2|204
1646017500000|2022-02-28 03:05:00|120906.9|120806.9|120974.7|120874.7|120975.3|120875.3|120888.3|120788.3|238
1646017800000|2022-02-28 03:10:00|120975.3|120875.3|120960.8|120860.8|121002.1|120902.1|120944.5|120844.5|174
1646018100000|2022-02-28 03:15:00|120961.3|120861.3|120901|120801|121015.6|120871.8|120901|120801|221
1646018400000|2022-02-28 03:20:00|120903|120803|120919.9|120819.9|120954.1|120825|120888.1|120753.1|144
1646018700000|2022-02-28 03:25:00|120968.6|120768.6|120916.1|120816.1|120974|120818.5|120912.6|120760.8|53
1646019000000|2022-02-28 03:30:00|120917.1|120817.1|120915.8|120715.8|120922.1|120819|120857|120715.8|112
1646019300000|2022-02-28 03:35:00|120915.5|120715.5|120847.5|120747.5|120915.5|120763|120847.5|120696.5|74
1646019600000|2022-02-28 03:40:00|120848|120748|120847|120747|120857|120757|120830.2|120730.2|181
1646019900000|2022-02-28 03:45:00|120847.6|120747.6|120848.8|120748.8|120860.6|120760.6|120839.1|120739.1|149
1646020200000|2022-02-28 03:50:00|120849.3|120749.3|120854.6|120754.6|120869.7|120769.7|120848.8|120748.8|125
1646020500000|2022-02-28 03:55:00|120859|120759|120857.2|120757.2|120862.5|120762.5|120839.1|120739.1|140
1646020800000|2022-02-28 04:00:00|120858.1|120758.1|120818.5|120718.5|120860|120760|120805|120705|172
1646021100000|2022-02-28 04:05:00|120819|120719|120781|120681|120819.6|120719.6|120764.5|120664.5|206
1646021400000|2022-02-28 04:10:00|120780.5|120680.5|120770.6|120670.6|120804.1|120704.1|120770.1|120670.1|233
1646021700000|2022-02-28 04:15:00|120770.5|120670.5|120785.5|120685.5|120796.6|120696.6|120758|120658|112
1646022000000|2022-02-28 04:20:00|120784.5|120684.5|120762.1|120662.1|120787|120687|120760.4|120660.4|193
1646022300000|2022-02-28 04:25:00|120763.1|120663.1|120714.9|120614.9|120763.1|120663.1|120714.9|120614.9|251
1646022600000|2022-02-28 04:30:00|120714.4|120614.4|120730.5|120630.5|120733.5|120633.5|120692.4|120592.4|214
1646022900000|2022-02-28 04:35:00|120731|120631|120749.6|120649.6|120752.6|120652.6|120723.4|120623.4|173
1646023200000|2022-02-28 04:40:00|120750.1|120650.1|120742.3|120642.3|120773.5|120673.5|120735|120635|243
1646023500000|2022-02-28 04:45:00|120742.7|120642.7|120736.9|120636.9|120762.9|120662.9|120714.8|120614.8|146
1646023800000|2022-02-28 04:50:00|120735|120635|120731.3|120631.3|120741.5|120641.5|120716.3|120616.3|121
1646024100000|2022-02-28 04:55:00|120730.8|120630.8|120735|120635|120750.5|120650.5|120714.9|120614.9|202
1646024400000|2022-02-28 05:00:00|120734.5|120634.5|120715.5|120615.5|120736.5|120636.5|120685|120585|244
1646024700000|2022-02-28 05:05:00|120715.8|120615.8|120685.4|120585.4|120716.8|120616.8|120685.4|120585.4|584
1646025000000|2022-02-28 05:10:00|120679.6|120579.6|120682|120582|120704.8|120604.8|120656.4|120556.4|286
1646025300000|2022-02-28 05:15:00|120682.5|120582.5|120675.4|120575.4|120684.1|120584.1|120644|120544|279
1646025600000|2022-02-28 05:20:00|120675.5|120575.5|120656|120556|120681.8|120581.8|120654.5|120554.5|226
1646025900000|2022-02-28 05:25:00|120655.5|120555.5|120637.9|120537.9|120662|120562|120636.5|120536.5|501
1646026200000|2022-02-28 05:30:00|120636.9|120536.9|120627.4|120527.4|120638|120538|120605.5|120505.5|494
1646026500000|2022-02-28 05:35:00|120628|120528|120657.1|120557.1|120674|120574|120627.4|120527.4|269
1646026800000|2022-02-28 05:40:00|120657.5|120557.5|120683.5|120583.5|120686.9|120586.9|120654.1|120554.1|383
1646027100000|2022-02-28 05:45:00|120684|120584|120588.4|120488.4|120685|120585|120574.5|120474.5|670
1646027400000|2022-02-28 05:50:00|120588|120488|120562.4|120462.4|120589|120489|120552.4|120452.4|683
1646027700000|2022-02-28 05:55:00|120562.9|120462.9|120558.5|120458.5|120582.4|120482.4|120550.9|120450.9|211
1646028000000|2022-02-28 06:00:00|120559|120459|120501.9|120401.9|120567|120467|120434|120286.5|231
1646028300000|2022-02-28 06:05:00|120501.8|120401.8|120485.5|120385.5|120504.5|120404.5|120459.1|120359.1|247
1646028600000|2022-02-28 06:10:00|120486|120386|120400|120300|120500.3|120400.3|120396.4|120290.5|316
1646028900000|2022-02-28 06:15:00|120399.5|120299.5|120470.5|120370.5|120478.5|120378.5|120399.4|120299.4|212
1646029200000|2022-02-28 06:20:00|120469.5|120369.5|120452.1|120352.1|120471.5|120371.5|120436|120336|169
1646029500000|2022-02-28 06:25:00|120452.9|120352.9|120392.9|120292.9|120456.5|120356.5|120346|120214.9|243
1646029800000|2022-02-28 06:30:00|120393.4|120293.4|120574|120374|120589.9|120414.5|120392.1|120242.6|253
1646030100000|2022-02-28 06:35:00|120574.5|120374.5|120567|120367|120588|120388|120558.5|120358.5|91
1646030400000|2022-02-28 06:40:00|120566.5|120366.5|120561|120361|120594.1|120426.5|120521|120360|182
1646030700000|2022-02-28 06:45:00|120560.5|120360.5|120584|120484|120613.5|120494.5|120538.5|120360.5|117
1646031000000|2022-02-28 06:50:00|120581.5|120481.5|120589.5|120489.5|120594.5|120494.5|120559.1|120459.1|52
1646031300000|2022-02-28 06:55:00|120583.6|120483.6|120669|120469|120673|120528.5|120582.6|120436|180
1646031600000|2022-02-28 07:00:00|120666|120466|120621.8|120421.8|120681.6|120520.1|120591|120420|312
1646031900000|2022-02-28 07:05:00|120621|120421|120486.1|120386.1|120621.8|120452.1|120480.2|120355.6|272
1646032200000|2022-02-28 07:10:00|120485.6|120385.6|120495.6|120395.6|120502.1|120402.1|120474.4|120374.4|277
1646032500000|2022-02-28 07:15:00|120496.1|120396.1|120541.1|120341.1|120561.5|120408.6|120459.1|120309|282
1646032800000|2022-02-28 07:20:00|120541.6|120341.6|120481.5|120381.5|120542.9|120394.5|120480.5|120332.1|148
1646033100000|2022-02-28 07:25:00|120481|120381|120489.2|120289.2|120544|120387.1|120423|120274.1|326
1646033400000|2022-02-28 07:30:00|120491|120291|120442.5|120242.5|120494.3|120326.5|120414.1|120240|185
1646033700000|2022-02-28 07:35:00|120440|120240|120459|120259|120482.1|120282.1|120318.1|120180.1|301
1646034000000|2022-02-28 07:40:00|120460|120260|120467.4|120267.4|120490|120340.4|120421.1|120257|338
1646034300000|2022-02-28 07:45:00|120468.6|120268.6|120466.1|120266.1|120490|120335.9|120418.1|120237|406
1646034600000|2022-02-28 07:50:00|120468.1|120268.1|120494|120294|120494|120335.6|120431.5|120262.9|299
1646034900000|2022-02-28 07:55:00|120490|120290|120442.1|120342.1|120494|120345.5|120415|120270|414
1646035200000|2022-02-28 08:00:00|120442.5|120342.5|120481.6|120281.6|120494|120348.8|120431.1|120279.2|160
1646035500000|2022-02-28 08:05:00|120481.1|120281.1|120479.6|120279.6|120490.1|120337.1|120423.1|120266.6|215
1646035800000|2022-02-28 08:10:00|120479.1|120279.1|120531.4|120331.4|120540.5|120398.5|120443.5|120273|460
1646036100000|2022-02-28 08:15:00|120530.4|120330.4|120486.2|120286.2|120532.4|120395.5|120427.8|120257.2|251
1646036400000|2022-02-28 08:20:00|120486.7|120286.7|120488.9|120288.9|120505.5|120337.4|120437.4|120275|130
1646036700000|2022-02-28 08:25:00|120489.5|120289.5|120489.5|120289.5|120491|120343|120431|120280|157
1646037000000|2022-02-28 08:30:00|120487.9|120287.9|120440.6|120240.6|120489.9|120289.9|120428|120228|152
1646037300000|2022-02-28 08:35:00|120440.4|120240.4|120474.2|120274.2|120502.1|120302.1|120437.8|120237.8|218
1646037600000|2022-02-28 08:40:00|120479.2|120279.2|120537.9|120337.9|120537.9|120337.9|120479.2|120279.2|78
1646037900000|2022-02-28 08:45:00|120537.4|120337.4|120541.9|120341.9|120571.1|120371.1|120520.3|120320.3|249
1646038200000|2022-02-28 08:50:00|120538|120338|120501.4|120301.4|120543.9|120343.9|120498|120298|223
1646038500000|2022-02-28 08:55:00|120497.5|120297.5|120499|120299|120503.4|120303.4|120494.8|120294.8|176
1646038800000|2022-02-28 09:00:00|120495.6|120295.6|120456.3|120256.3|120497.2|120297.2|120456.3|120256.3|50
1646039100000|2022-02-28 09:05:00|120457|120257|120413.5|120213.5|120460|120260|120413.5|120213.5|42
1646039400000|2022-02-28 09:10:00|120414|120214|120383|120183|120414.5|120214.5|120368|120168|68
1646039700000|2022-02-28 09:15:00|120383.8|120183.8|120410.1|120210.1|120411.1|120211.1|120381.3|120181.3|42
1646040000000|2022-02-28 09:20:00|120410.5|120210.5|120418|120218|120423.2|120223.2|120408.5|120208.5|81
1646040300000|2022-02-28 09:25:00|120419.5|120219.5|120450.3|120250.3|120454.5|120254.5|120412|120212|55
1646040600000|2022-02-28 09:30:00|120452.2|120252.2|120420.3|120220.3|120452.2|120252.2|120410.9|120210.9|8
1646040900000|2022-02-28 09:35:00|120421.4|120221.4|120401.3|120201.3|120421.6|120221.6|120400.7|120200.7|9
1646041200000|2022-02-28 09:40:00|120385|120185|120354.8|120154.8|120385|120185|120344.2|120144.2|23
1646041500000|2022-02-28 09:45:00|120360|120160|120364|120164|120377|120177|120357.8|120157.8|69
1646041800000|2022-02-28 09:50:00|120364.6|120164.6|120385.7|120185.7|120390|120190|120364|120164|275
1646042100000|2022-02-28 09:55:00|120386.2|120186.2|120437|120237|120437|120237|120383.6|120183.6|280
1646042400000|2022-02-28 10:00:00|120437.5|120237.5|120497|120297|120497.1|120335.8|120419|120237.5|84
1646042700000|2022-02-28 10:05:00|120497.5|120297.5|120444.5|120244.5|120497.5|120340.5|120431|120243.5|38
1646043000000|2022-02-28 10:10:00|120444|120244|120451|120251|120452|120252|120444|120244|39
1646043300000|2022-02-28 10:15:00|120451.5|120251.5|120460.7|120260.7|120461.3|120261.3|120439|120239|48
1646043600000|2022-02-28 10:20:00|120460.8|120260.8|120455.5|120255.5|120461.1|120261.1|120455.5|120255.5|5
1646043900000|2022-02-28 10:25:00|120461.9|120261.9|120456.1|120256.1|120462|120262|120455.1|120255.1|6
1646044200000|2022-02-28 10:30:00|120456.5|120256.5|120456.5|120256.5|120456.5|120256.5|120456.5|120256.5|1
1646044500000|2022-02-28 10:35:00|120459.3|120259.3|120461.1|120261.1|120461.1|120261.1|120459.3|120259.3|2
1646044800000|2022-02-28 10:40:00|120460.5|120260.5|120456.3|120256.3|120460.5|120260.5|120453.7|120253.7|11
1646045100000|2022-02-28 10:45:00|120458.3|120258.3|120452.9|120252.9|120458.3|120258.3|120452.9|120252.9|3
1646045400000|2022-02-28 10:50:00|120453.2|120253.2|120448.9|120248.9|120485.1|120285.1|120447.7|120247.7|15
1646045700000|2022-02-28 10:55:00|120429.5|120229.5|120413.1|120213.1|120429.5|120229.5|120408.1|120208.1|68
1646046000000|2022-02-28 11:00:00|120413.6|120213.6|120393|120193|120413.6|120213.6|120381|120181|90
1646046300000|2022-02-28 11:05:00|120390|120190|120388.4|120188.4|120390.7|120190.7|120380|120180|25
1646046600000|2022-02-28 11:10:00|120383|120183|120383|120183|120389.2|120189.2|120383|120183|3
1646046900000|2022-02-28 11:15:00|120382.4|120182.4|120401|120201|120411|120211|120371.7|120171.7|30
1646047200000|2022-02-28 11:20:00|120400.5|120200.5|120399.5|120199.5|120400.5|120200.5|120399.5|120199.5|3
1646047500000|2022-02-28 11:25:00|120400.5|120200.5|120439.8|120239.8|120439.8|120239.8|120400.5|120200.5|89
1646047800000|2022-02-28 11:30:00|120453.7|120253.7|120448.7|120248.7|120453.7|120253.7|120446.7|120246.7|3
1646048400000|2022-02-28 11:40:00|120437.7|120237.7|120447.7|120247.7|120449.7|120249.7|120437.7|120237.7|4
1646048700000|2022-02-28 11:45:00|120457.7|120257.7|120447.7|120247.7|120457.7|120257.7|120445.7|120245.7|3
1646049000000|2022-02-28 11:50:00|120427.7|120227.7|120447.7|120247.7|120449.8|120249.8|120413|120213|12
1646049600000|2022-02-28 12:00:00|120450|120250|120439.9|120239.9|120450|120250|120439.9|120239.9|3
1646049900000|2022-02-28 12:05:00|120434.9|120234.9|120447|120247|120453|120253|120434.9|120234.9|44
1646050200000|2022-02-28 12:10:00|120448|120248|120449|120249|120470.4|120307.6|120405.9|120239.5|58
1646050500000|2022-02-28 12:15:00|120449.5|120249.5|120432|120332|120488.5|120338.5|120432|120244.3|48
1646050800000|2022-02-28 12:20:00|120431.5|120331.5|120452.7|120252.7|120480.5|120337|120431|120252.7|29
1646051100000|2022-02-28 12:25:00|120452.3|120252.3|120460|120260|120481|120319.6|120419.6|120252.3|434
1646051400000|2022-02-28 12:30:00|120463|120263|120450.5|120250.5|120464|120294.3|120379.8|120235.1|330
1646051700000|2022-02-28 12:35:00|120450|120250|120451.5|120251.5|120457.8|120305|120404|120250|13
1646052000000|2022-02-28 12:40:00|120451|120251|120425|120225|120455.5|120288.3|120380.8|120216.3|54
1646052300000|2022-02-28 12:45:00|120425.1|120225.1|120415.1|120215.1|120450|120250|120415.1|120215.1|42
1646052600000|2022-02-28 12:50:00|120360.8|120260.8|120421|120221|120424.5|120260.8|120359.8|120192.3|93
1646052900000|2022-02-28 12:55:00|120420.5|120220.5|120424.6|120224.6|120424.9|120224.9|120415|120215|30
1646053200000|2022-02-28 13:00:00|120427.8|120227.8|120485.3|120285.3|120485.3|120285.3|120427.8|120227.8|40
1646053500000|2022-02-28 13:05:00|120485.8|120285.8|120513.5|120313.5|120518.5|120354|120454|120284.5|68
1646053800000|2022-02-28 13:10:00|120513|120313|120553.5|120353.5|120556.5|120372|120449.3|120297|100
1646054100000|2022-02-28 13:15:00|120554|120354|120572|120372|120572.1|120372.1|120553.5|120353.5|21
1646054400000|2022-02-28 13:20:00|120572.5|120372.5|120590.5|120390.5|120595.3|120434.3|120534.3|120366|47
1646054700000|2022-02-28 13:25:00|120591|120391|120591.5|120391.5|120604|120451.5|120539.5|120391|55
1646055000000|2022-02-28 13:30:00|120593|120393|120560.1|120360.1|120597.5|120397.5|120560|120360|56
1646055300000|2022-02-28 13:35:00|120557.6|120357.6|120571|120371|120572.5|120372.5|120552.5|120352.5|41
1646055600000|2022-02-28 13:40:00|120575.7|120375.7|120606.5|120406.5|120609.1|120409.1|120575.5|120375.5|56
1646055900000|2022-02-28 13:45:00|120603.5|120403.5|120607|120407|120607|120407|120603|120403|7
1646056200000|2022-02-28 13:50:00|120606|120406|120578|120378|120606.5|120406.5|120578|120378|27
1646056500000|2022-02-28 13:55:00|120579|120379|120563.8|120363.8|120579|120396.5|120496.5|120343.6|48
1646056800000|2022-02-28 14:00:00|120561.8|120361.8|120608|120408|120615.5|120415.5|120556.5|120356.5|30
1646057100000|2022-02-28 14:05:00|120620.5|120420.5|120712.4|120512.4|120755.5|120555.5|120620.5|120420.5|91
1646057400000|2022-02-28 14:10:00|120714.4|120514.4|120618.2|120418.2|120735|120535|120613.6|120413.6|192
1646057700000|2022-02-28 14:15:00|120618.7|120418.7|120618.3|120418.3|120623.8|120423.8|120548.4|120348.4|129
1646058000000|2022-02-28 14:20:00|120618.8|120418.8|120613|120413|120629|120429|120604.9|120404.9|96
1646058300000|2022-02-28 14:25:00|120612.5|120412.5|120579.5|120379.5|120619|120419|120575.5|120375.5|65
1646058600000|2022-02-28 14:30:00|120581|120381|120584|120384|120600.3|120400.3|120581|120381|16
1646058900000|2022-02-28 14:35:00|120579.5|120379.5|120468.3|120268.3|120580|120420|120453|120253|104
1646059200000|2022-02-28 14:40:00|120468|120268|120495|120295|120500|120300|120468|120268|78
1646059500000|2022-02-28 14:45:00|120497|120297|120480|120280|120512.5|120312.5|120479.5|120279.5|311
1646059800000|2022-02-28 14:50:00|120483|120283|120494.5|120294.5|120511|120311|120476|120276|156
1646060100000|2022-02-28 14:55:00|120491.5|120291.5|120509.8|120309.8|120516.5|120316.5|120486.5|120286.5|69
1646060400000|2022-02-28 15:00:00|120509.3|120309.3|120506.7|120306.7|120509.3|120309.3|120505.2|120305.2|35
1646060700000|2022-02-28 15:05:00|120507.2|120307.2|120515.9|120315.9|120516.4|120316.4|120506|120306|12
1646061000000|2022-02-28 15:10:00|120515.4|120315.4|120513.5|120313.5|120515.4|120315.4|120480|120280|32
1646061300000|2022-02-28 15:15:00|120514|120314|120514|120314|120517.5|120317.5|120505.5|120305.5|48
1646061600000|2022-02-28 15:20:00|120514.5|120314.5|120523.5|120323.5|120523.5|120323.5|120510|120310|16
1646061900000|2022-02-28 15:25:00|120529.5|120329.5|120561|120361|120569|120369|120529.5|120329.5|162
1646062200000|2022-02-28 15:30:00|120560.5|120360.5|120561.5|120361.5|120565.5|120365.5|120556.5|120356.5|34
1646062500000|2022-02-28 15:35:00|120560|120360|120538.2|120338.2|120560.5|120360.5|120532.5|120332.5|60
1646062800000|2022-02-28 15:40:00|120537.7|120337.7|120519.5|120319.5|120537.7|120337.7|120503.7|120303.7|69
1646063100000|2022-02-28 15:45:00|120518|120318|120528.5|120328.5|120532|120332|120508|120308|39
1646063400000|2022-02-28 15:50:00|120528|120328|120537.2|120337.2|120551|120351|120523|120323|65
1646063700000|2022-02-28 15:55:00|120539.2|120339.2|120524.5|120324.5|120560.5|120368.3|120468.3|120319|64
1646064000000|2022-02-28 16:00:00|120524|120324|120516|120316|120525.5|120325.5|120515.5|120315.5|27
1646064300000|2022-02-28 16:05:00|120515.5|120315.5|120526.4|120326.4|120528|120370.5|120470.5|120312.9|36
1646064600000|2022-02-28 16:10:00|120526.9|120326.9|120541.7|120341.7|120549.3|120349.3|120526.9|120326.9|48
1646064900000|2022-02-28 16:15:00|120543.9|120343.9|120543.9|120343.9|120543.9|120343.9|120543.9|120343.9|1
1646065200000|2022-02-28 16:20:00|120530|120330|120512.2|120312.2|120537.5|120337.5|120502.3|120302.3|61
1646065500000|2022-02-28 16:25:00|120512.7|120312.7|120390.7|120190.7|120512.7|120312.7|120387.7|120187.7|90
1646065800000|2022-02-28 16:30:00|120390.2|120190.2|120315.5|120215.5|120390.2|120216.5|120315.5|120144.5|94
1646066100000|2022-02-28 16:35:00|120315|120215|120405.7|120205.7|120405.7|120225|120315|120174|40
1646066400000|2022-02-28 16:40:00|120416.7|120216.7|120437.7|120237.7|120437.7|120259.5|120342.5|120187.5|32
1646066700000|2022-02-28 16:45:00|120438.7|120238.7|120436.4|120236.4|120462.1|120262.1|120426.3|120226.3|40
1646067000000|2022-02-28 16:50:00|120436.9|120236.9|120431.9|120231.9|120438.7|120238.7|120429.3|120229.3|17
1646067300000|2022-02-28 16:55:00|120432.7|120232.7|120435.9|120235.9|120436.4|120236.4|120417.8|120217.8|32
1646067600000|2022-02-28 17:00:00|120435.4|120235.4|120431.7|120231.7|120435.4|120235.4|120431.7|120231.7|7
1646067900000|2022-02-28 17:05:00|120432.6|120232.6|120441.8|120241.8|120445.5|120245.5|120428.7|120228.7|22
1646068200000|2022-02-28 17:10:00|120442.3|120242.3|120372.5|120272.5|120449.4|120273.5|120370.8|120235.9|34
1646068500000|2022-02-28 17:15:00|120372|120272|120428.2|120228.2|120428.7|120274.8|120356.8|120211|23
1646068800000|2022-02-28 17:20:00|120429.2|120229.2|120468.5|120268.5|120486.7|120317.2|120379.2|120229.2|52
1646069100000|2022-02-28 17:25:00|120477.7|120277.7|120459.5|120259.5|120480.7|120280.7|120458.7|120258.7|11
1646069400000|2022-02-28 17:30:00|120453.8|120253.8|120453.8|120253.8|120453.8|120253.8|120453.8|120253.8|1
1646069700000|2022-02-28 17:35:00|120459.2|120259.2|120474.2|120274.2|120474.2|120274.2|120457.8|120257.8|4
1646070000000|2022-02-28 17:40:00|120473.2|120273.2|120479|120279|120485.3|120285.3|120458.8|120258.8|14
1646070300000|2022-02-28 17:45:00|120477.7|120277.7|120488|120288|120490.1|120290.1|120477.7|120277.7|17
1646070600000|2022-02-28 17:50:00|120487.5|120287.5|120472.5|120272.5|120487.5|120287.5|120458.6|120258.6|33
1646070900000|2022-02-28 17:55:00|120473.2|120273.2|120476.2|120276.2|120479.6|120279.6|120473.2|120273.2|8
1646071200000|2022-02-28 18:00:00|120475.7|120275.7|120462.5|120262.5|120475.7|120275.7|120462.1|120262.1|8
1646071500000|2022-02-28 18:05:00|120470.1|120270.1|120453.8|120253.8|120470.1|120270.1|120453.8|120253.8|3
1646071800000|2022-02-28 18:10:00|120453.3|120253.3|120465.2|120265.2|120465.2|120265.2|120453.3|120253.3|4
1646072100000|2022-02-28 18:15:00|120454.8|120254.8|120474.2|120274.2|120474.7|120274.7|120454.8|120254.8|5
1646072400000|2022-02-28 18:20:00|120464.9|120264.9|120478.1|120278.1|120480.1|120280.1|120463.8|120263.8|6
1646072700000|2022-02-28 18:25:00|120480.5|120280.5|120480.1|120280.1|120481.1|120281.1|120480.1|120280.1|8
1646073000000|2022-02-28 18:30:00|120480.6|120280.6|120442|120242|120480.6|120280.6|120435.2|120235.2|21
1646073300000|2022-02-28 18:35:00|120443|120243|120448.7|120248.7|120455.2|120255.2|120433|120233|46
1646073600000|2022-02-28 18:40:00|120448.2|120248.2|120450.2|120250.2|120450.2|120250.2|120438|120238|18
1646073900000|2022-02-28 18:45:00|120454.7|120254.7|120453.7|120253.7|120455.7|120255.7|120453.7|120253.7|6
1646074200000|2022-02-28 18:50:00|120442|120242|120447.7|120247.7|120447.7|120247.7|120441.5|120241.5|5
1646074800000|2022-02-28 19:00:00|120442.8|120242.8|120457.2|120257.2|120460.2|120260.2|120442.8|120242.8|24
1646075100000|2022-02-28 19:05:00|120458.2|120258.2|120495|120295|120495.5|120343.4|120443.4|120246.8|39
1646075400000|2022-02-28 19:10:00|120493.5|120293.5|120511.2|120311.2|120518.7|120318.7|120493.5|120293.5|64
1646075700000|2022-02-28 19:15:00|120513.2|120313.2|120514.7|120314.7|120514.7|120314.7|120501|120301|20
1646076000000|2022-02-28 19:20:00|120514.2|120314.2|120512.7|120312.7|120516.1|120316.1|120507.1|120307.1|11
1646076300000|2022-02-28 19:25:00|120513.2|120313.2|120496.8|120296.8|120523.1|120323.1|120496.8|120296.8|15
1646076600000|2022-02-28 19:30:00|120508.7|120308.7|120517.2|120317.2|120518.7|120318.7|120506.8|120306.8|17
1646076900000|2022-02-28 19:35:00|120506.8|120306.8|120506.8|120306.8|120515.2|120315.2|120506.8|120306.8|5
1646077200000|2022-02-28 19:40:00|120491.5|120291.5|120451.7|120251.7|120491.5|120291.5|120446.8|120246.8|35
1646077500000|2022-02-28 19:45:00|120446.8|120246.8|120426.8|120226.8|120449.2|120249.2|120410.2|120210.2|32
1646077800000|2022-02-28 19:50:00|120426.9|120226.9|120436.7|120236.7|120436.7|120236.7|120426.9|120226.9|3
1646078100000|2022-02-28 19:55:00|120436.5|120236.5|120418.2|120218.2|120456.2|120256.2|120418.2|120218.2|37
1646092800000|2022-03-01 00:00:00|120442.5|120082.5|120459|120099|120494|120134|120430|120070|50
1646093100000|2022-03-01 00:05:00|120460|120100|120480|120120|120488|120128|120460|120100|9
1646093400000|2022-03-01 00:10:00|120481|120121|120455.8|120104.3|120481|120121|120425.8|120074.3|4
1646094000000|2022-03-01 00:20:00|120453|120106.3|120453|120106.3|120453|120106.3|120453|120106.3|2
1646094600000|2022-03-01 00:30:00|120425.8|120090|120423.8|120089|120439|120104.3|120423.8|120082|12
1646094900000|2022-03-01 00:35:00|120435|120091|120435|120104.3|120435|120104.3|120435|120091|2
1646095200000|2022-03-01 00:40:00|120412.8|120106|120431|120134.2|120434|120134.2|120412.8|120106|16
1646095500000|2022-03-01 00:45:00|120430|120135|120425.8|120174.2|120430|120174.2|120425.8|120135|12
1646095800000|2022-03-01 00:50:00|120425.7|120175|120423.8|120175|120425.7|120178|120423.8|120175|7
1646096100000|2022-03-01 00:55:00|120425|120176|120425|120176|120425|120176|120425|120176|2
1646096400000|2022-03-01 01:00:00|120425.7|120181|120419|120219|120429|120220|120383.8|120178|16
1646096700000|2022-03-01 01:05:00|120422|120222|120415|120215|120422|120222|120415|120215|4
1646097000000|2022-03-01 01:10:00|120377.9|120177.9|120365.4|120165.4|120380.4|120180.4|120365.4|120165.4|15
1646097300000|2022-03-01 01:15:00|120364.9|120164.9|120399.5|120199.5|120401|120200|120337.1|120137.1|27
1646097600000|2022-03-01 01:20:00|120400|120200|120409.2|120209.2|120419.6|120219.6|120399.5|120199.5|52
1646097900000|2022-03-01 01:25:00|120408.7|120208.7|120419|120219|120419|120219|120401.9|120201.9|22
1646098200000|2022-03-01 01:30:00|120408.4|120208.4|120391|120191|120410.6|120210.6|120387|120187|65
1646098500000|2022-03-01 01:35:00|120392|120192|120386|120186|120392|120192|120383|120183|43
1646098800000|2022-03-01 01:40:00|120386.5|120186.5|120380.4|120180.4|120388.9|120188.9|120370|120170|56
1646099100000|2022-03-01 01:45:00|120379.4|120179.4|120381.4|120181.4|120381.9|120181.9|120370.4|120170.4|44
1646099400000|2022-03-01 01:50:00|120381.5|120181.5|120399.9|120199.9|120400.4|120200.4|120376.5|120176.5|195
1646099700000|2022-03-01 01:55:00|120399.4|120199.4|120396.4|120196.4|120399.4|120199.4|120396.4|120196.4|6
1646100000000|2022-03-01 02:00:00|120393.9|120193.9|120390.4|120190.4|120393.9|120193.9|120390.4|120190.4|4
1646100300000|2022-03-01 02:05:00|120387.9|120187.9|120385.5|120185.5|120393.5|120193.5|120384.4|120184.4|29
1646100600000|2022-03-01 02:10:00|120386|120186|120385.5|120285.5|120389.5|120285.5|120371.1|120184.5|127
1646100900000|2022-03-01 02:15:00|120385|120285|120394.5|120294.5|120395.5|120295.5|120385|120285|19
1646101200000|2022-03-01 02:20:00|120395|120295|120395|120295|120395.5|120295.5|120393.5|120293.5|17
1646101500000|2022-03-01 02:25:00|120394.5|120294.5|120389|120289|120394.5|120294.5|120389|120289|10
1646101800000|2022-03-01 02:30:00|120388.5|120288.5|120395.5|120195.5|120403.5|120288.5|120347|120193|126
1646102100000|2022-03-01 02:35:00|120395|120195|120397.5|120197.5|120398|120198|120394.5|120194.5|16
1646102400000|2022-03-01 02:40:00|120391.6|120191.6|120363.5|120163.5|120392.5|120192.5|120363.5|120163.5|34
1646102700000|2022-03-01 02:45:00|120364|120164|120351.5|120151.5|120366|120166|120348.6|120148.6|25
1646103000000|2022-03-01 02:50:00|120348.1|120148.1|120356.5|120156.5|120360|120160|120345.6|120145.6|13
1646103300000|2022-03-01 02:55:00|120357|120157|120306.5|120206.5|120358|120206.5|120301.7|120156.5|12
1646103900000|2022-03-01 03:05:00|120307.1|120207.1|120269.9|120069.9|120348.3|120207.5|120245.9|120069.9|47
1646104200000|2022-03-01 03:10:00|120269.4|120069.4|120275.4|120075.4|120281.1|120081.1|120269.4|120069.4|17
1646104500000|2022-03-01 03:15:00|120279.6|120079.6|120281.6|120081.6|120282.1|120082.1|120279.6|120079.6|3
1646105100000|2022-03-01 03:25:00|120281.1|120081.1|120162.5|119962.5|120281.1|120093.7|120127.9|119927.9|119
1646105400000|2022-03-01 03:30:00|120162|119962|120150.5|120050.5|120164.5|120057.5|120111|119959.5|47
1646105700000|2022-03-01 03:35:00|120151|120051|120169.5|120069.5|120169.5|120069.5|120137|120037|70
1646106000000|2022-03-01 03:40:00|120170|120070|120243.9|120043.9|120250|120107.2|120170|120041.4|77
1646106300000|2022-03-01 03:45:00|120241.9|120041.9|120248.5|120048.5|120281|120133.4|120215|120041.9|112
1646106600000|2022-03-01 03:50:00|120248|120048|120242.4|120042.4|120252.5|120052.5|120242.4|120042.4|72
1646106900000|2022-03-01 03:55:00|120244.4|120044.4|120225.9|120025.9|120247|120047|120225.9|120025.9|93
1646107200000|2022-03-01 04:00:00|120230.4|120030.4|120232.9|120032.9|120245.1|120088.2|120188.2|120025.9|75
1646107500000|2022-03-01 04:05:00|120233.4|120033.4|120248.3|120048.3|120266.5|120119|120194.4|120033.4|132
1646107800000|2022-03-01 04:10:00|120248.8|120048.8|120248.4|120048.4|120262.5|120062.5|120248.4|120048.4|33
1646108100000|2022-03-01 04:15:00|120251|120051|120246.8|120046.8|120251|120051|120242.4|120042.4|53
1646108400000|2022-03-01 04:20:00|120246.2|120046.2|120245.1|120045.1|120246.2|120046.2|120242.1|120042.1|23
1646108700000|2022-03-01 04:25:00|120237.9|120037.9|120240.1|120040.1|120243|120043|120235.9|120035.9|20
1646109000000|2022-03-01 04:30:00|120241.1|120041.1|120243.1|120043.1|120248.6|120048.6|120223|120023|66
1646109300000|2022-03-01 04:35:00|120243.7|120043.7|120195|120095|120248|120097.5|120195|120043.7|58
1646109600000|2022-03-01 04:40:00|120196|120096|120158|120058|120197|120097|120155|120055|33
1646109900000|2022-03-01 04:45:00|120158.5|120058.5|120124|120024|120161|120061|120123.5|120023.5|142
1646110200000|2022-03-01 04:50:00|120124.5|120024.5|120124|120024|120125|120025|120124|120024|4
1646110500000|2022-03-01 04:55:00|120122.5|120022.5|120123.5|120023.5|120123.5|120023.5|120122.5|120022.5|2
1646110800000|2022-03-01 05:00:00|120116.5|120016.5|120120|120020|120122.5|120022.5|120115|120015|30
1646111100000|2022-03-01 05:05:00|120120.5|120020.5|120122|120022|120124|120024|120120|120020|121
1646111400000|2022-03-01 05:10:00|120121|120021|120136|120036|120137|120037|120120.5|120020.5|51
1646111700000|2022-03-01 05:15:00|120137.5|120037.5|120187.5|119987.5|120199|120047.5|120137.4|119986|100
1646112000000|2022-03-01 05:20:00|120188|119988|120185.9|119985.9|120189.5|119989.5|120184.4|119984.4|66
1646112300000|2022-03-01 05:25:00|120185.4|119985.4|120187.4|119987.4|120190.4|120038.9|120138.9|119983.4|50
1646112600000|2022-03-01 05:30:00|120188.3|119988.3|120135.5|120035.5|120201.8|120037.5|120115|119972|337
1646112900000|2022-03-01 05:35:00|120135|120035|120233.4|120033.4|120233.5|120068.1|120132.5|120005.4|199
1646113200000|2022-03-01 05:40:00|120232.9|120032.9|120201.9|120001.9|120233.5|120033.5|120200.9|120000.9|85
1646113500000|2022-03-01 05:45:00|120202.9|120002.9|120161|119961|120210|120034|120123.7|119958|105
1646113800000|2022-03-01 05:50:00|120161.5|119961.5|120157.4|119957.4|120179.9|120021|120077.9|119924|122
1646114100000|2022-03-01 05:55:00|120156.9|119956.9|120157.9|119957.9|120157.9|119957.9|120156.4|119956.4|22
1646114400000|2022-03-01 06:00:00|120157|119957|120153.1|119953.1|120160|119960|120146|119946|93
1646114700000|2022-03-01 06:05:00|120151.4|119951.4|120169|119969|120171.9|120012.5|120112.5|119951.4|72
1646115000000|2022-03-01 06:10:00|120170.5|119970.5|120113.5|120013.5|120172.8|120013.5|120112.9|119955.6|31
1646115300000|2022-03-01 06:15:00|120112.9|120012.9|120151.1|119951.1|120154.4|120013.5|120104|119949|53
1646115600000|2022-03-01 06:20:00|120151.7|119951.7|120148|119948|120154.1|119954.1|120146.4|119946.4|35
1646115900000|2022-03-01 06:25:00|120148.4|119948.4|120144.9|119944.9|120150.4|119950.4|120144.9|119944.9|50
1646116200000|2022-03-01 06:30:00|120145|119945|120094.9|119894.9|120152.5|119992.5|120047.5|119893|111
1646116500000|2022-03-01 06:35:00|120094.4|119894.4|120134.8|119934.8|120135.4|119966.3|120033|119878|209
1646116800000|2022-03-01 06:40:00|120133.9|119933.9|120117|119917|120136.6|119936.6|120117|119917|116
1646117100000|2022-03-01 06:45:00|120122.6|119922.6|120112.1|119912.1|120125|119925|120105|119905|234
1646117400000|2022-03-01 06:50:00|120110.1|119910.1|120111.6|119911.6|120117|119917|120099.5|119899.5|382
1646117700000|2022-03-01 06:55:00|120110|119910|120083.5|119883.5|120124|119968.1|120031.9|119883.5|280
1646118000000|2022-03-01 07:00:00|120090.5|119890.5|120083.7|119883.7|120095.5|119895.5|120081|119881|268
1646118300000|2022-03-01 07:05:00|120083|119883|120016.1|119816.1|120083|119883|120006.1|119806.1|421
1646118600000|2022-03-01 07:10:00|120015.6|119815.6|120007.9|119807.9|120032.6|119868.5|119965.6|119807|253
1646118900000|2022-03-01 07:15:00|120008.2|119808.2|119942|119742|120008.2|119857.5|119920.2|119720.2|233
1646119200000|2022-03-01 07:20:00|119942.6|119742.6|119959.1|119759.1|119971.2|119814.1|119875.7|119722.4|261
1646119500000|2022-03-01 07:25:00|119958.6|119758.6|119918|119818|119959.6|119818|119905.5|119756.1|66
1646119800000|2022-03-01 07:30:00|119918.5|119818.5|119902|119802|119921.5|119821.5|119899|119799|61
1646120100000|2022-03-01 07:35:00|119898.5|119798.5|119900.7|119800.7|119938.5|119804|119872.5|119722.6|271
1646120400000|2022-03-01 07:40:00|119899.7|119799.7|119939.4|119839.4|120021.5|119857|119899.7|119762.5|369
1646120700000|2022-03-01 07:45:00|119939|119839|119979|119779|119999.1|119864.9|119923.3|119772.1|337
1646121000000|2022-03-01 07:50:00|119979.6|119779.6|119955.5|119855.5|119992|119860.5|119925|119774.1|192
1646121300000|2022-03-01 07:55:00|119956.5|119856.5|120001.8|119801.8|120005.1|119860.4|119935|119789.1|424
1646121600000|2022-03-01 08:00:00|120002.3|119802.3|119931|119831|120006|119861.4|119927.5|119802|380
1646121900000|2022-03-01 08:05:00|119932|119832|119933.5|119833.5|119939.1|119839.1|119929.6|119829.6|327
1646122200000|2022-03-01 08:10:00|119933|119833|119923.7|119823.7|119936.1|119836.1|119923.7|119823.7|149
1646122500000|2022-03-01 08:15:00|119924.2|119824.2|120005.7|119805.7|120060.2|119907|119924.2|119801.1|339
1646122800000|2022-03-01 08:20:00|120005.2|119805.2|119961.2|119861.2|120010.2|119867.6|119927.2|119774|375
1646123100000|2022-03-01 08:25:00|119961.7|119861.7|119963.5|119863.5|120021|119873.4|119955|119805.6|399
1646123400000|2022-03-01 08:30:00|119964.5|119864.5|119996.5|119796.5|120006|119864.5|119940|119787|431
1646123700000|2022-03-01 08:35:00|119995.2|119795.2|120008.4|119808.4|120010|119810|119985|119785|327
1646124000000|2022-03-01 08:40:00|120008|119808|120007.7|119807.7|120010|119861.5|119958|119803.1|303
1646124300000|2022-03-01 08:45:00|120007|119807|120044|119844|120053.2|119903.5|119950.3|119798.2|231
1646124600000|2022-03-01 08:50:00|120037.9|119837.9|120059.2|119859.2|120059.2|119907.5|119973|119821|191
1646124900000|2022-03-01 08:55:00|120058|119858|120057.1|119857.1|120067.6|119919.8|119973.5|119810.4|443
1646125200000|2022-03-01 09:00:00|120056.6|119856.6|120014|119914|120070.8|119923.5|120002.3|119841.4|56
1646125500000|2022-03-01 09:05:00|120013.5|119913.5|120018|119918|120073.5|119928|120007.6|119865|41
1646125800000|2022-03-01 09:10:00|120019|119919|120037|119937|120041.5|119941.5|120019|119919|24
1646126100000|2022-03-01 09:15:00|120038.5|119938.5|120051.7|119851.7|120125|119978|119979|119826.2|120
1646126400000|2022-03-01 09:20:00|120051.2|119851.2|120095.8|119895.8|120107|119907|120047.7|119847.7|63
1646126700000|2022-03-01 09:25:00|120077.7|119877.7|120099|119899|120099|119899|120043.6|119843.6|21
1646127000000|2022-03-01 09:30:00|120109|119909|120133|119933|120146|119946|120106.2|119906.2|29
1646127300000|2022-03-01 09:35:00|120121|119921|120168.6|119968.6|120172.1|119983.4|120037.1|119877.5|53
1646127600000|2022-03-01 09:40:00|120168.9|119968.9|120180.3|119980.3|120182.9|119982.9|120162.3|119962.3|34
1646127900000|2022-03-01 09:45:00|120179.9|119979.9|120185.9|119985.9|120185.9|119985.9|120179.2|119979.2|20
1646128200000|2022-03-01 09:50:00|120185.7|119985.7|120257|120057|120260.8|120060.8|120150.9|119982.4|135
1646128500000|2022-03-01 09:55:00|120257.5|120057.5|120248.2|120048.2|120257.5|120077.9|120149.9|120003.1|80
1646128800000|2022-03-01 10:00:00|120257.8|120057.8|120218.4|120018.4|120257.8|120097|120164|119998.2|60
1646129100000|2022-03-01 10:05:00|120217.4|120017.4|120217.4|120017.4|120218.8|120040.4|120140.4|120002|22
1646129400000|2022-03-01 10:10:00|120216.4|120016.4|120327.8|120127.8|120386.7|120186.7|120186.1|120016.4|113
1646129700000|2022-03-01 10:15:00|120328.3|120128.3|120321.7|120121.7|120343.2|120202.9|120270.9|120120.7|57
1646130000000|2022-03-01 10:20:00|120321.2|120121.2|120336.7|120136.7|120337.2|120176.8|120275.8|120110.5|202
1646130300000|2022-03-01 10:25:00|120332.2|120132.2|120329.5|120129.5|120336.1|120136.1|120329.5|120129.5|48
1646130600000|2022-03-01 10:30:00|120331|120131|120336.4|120136.4|120341.4|120141.4|120329.5|120129.5|167
1646130900000|2022-03-01 10:35:00|120342.4|120142.4|120386.3|120186.3|120405|120222.4|120313.1|120136.4|40
1646131200000|2022-03-01 10:40:00|120386.8|120186.8|120293|120093|120391.2|120221.9|120269|120069|43
1646131500000|2022-03-01 10:45:00|120304|120104|120310.5|120110.5|120333|120133|120304|120104|17
1646131800000|2022-03-01 10:50:00|120308|120108|120283|120083|120308|120108|120247.5|120047.5|44
1646132100000|2022-03-01 10:55:00|120277|120077|120324|120124|120324|120124|120277|120077|17
1646132400000|2022-03-01 11:00:00|120324.5|120124.5|120328.2|120128.2|120337.5|120137.5|120319.4|120119.4|37
1646132700000|2022-03-01 11:05:00|120327.7|120127.7|120323.4|120123.4|120337|120137|120311.4|120111.4|22
1646133000000|2022-03-01 11:10:00|120330.9|120130.9|120313.2|120113.2|120330.9|120130.9|120310.7|120110.7|7
1646133300000|2022-03-01 11:15:00|120310.7|120110.7|120313.2|120113.2|120320.7|120120.7|120310.7|120110.7|8
1646133600000|2022-03-01 11:20:00|120313.7|120113.7|120313.2|120113.2|120325.3|120179.1|120273.2|120109.2|28
1646133900000|2022-03-01 11:25:00|120314.2|120114.2|120312.2|120112.2|120328.7|120128.7|120312.2|120112.2|20
1646134200000|2022-03-01 11:30:00|120313.7|120113.7|120305.7|120105.7|120321.2|120121.2|120305.7|120105.7|8
1646134500000|2022-03-01 11:35:00|120305.2|120105.2|120304.2|120104.2|120312.2|120112.2|120304.2|120104.2|5
1646134800000|2022-03-01 11:40:00|120311.7|120111.7|120241.7|120141.7|120311.7|120145.2|120238.7|120085|20
1646135100000|2022-03-01 11:45:00|120243.2|120143.2|120309.7|120109.7|120309.7|120146|120243.2|120101.1|12
1646135400000|2022-03-01 11:50:00|120306.7|120106.7|120316.2|120116.2|120326.9|120176|120242.2|120088.7|49
1646135700000|2022-03-01 11:55:00|120318.7|120118.7|120314.2|120114.2|120325.2|120125.2|120313.7|120113.7|55
1646136000000|2022-03-01 12:00:00|120317.7|120117.7|120322.9|120122.9|120328.4|120128.4|120317.2|120117.2|12
1646136300000|2022-03-01 12:05:00|120320.9|120120.9|120319.7|120119.7|120320.9|120184.1|120244.1|120109.9|32
1646136600000|2022-03-01 12:10:00|120319.2|120119.2|120354|120154|120355.8|120155.8|120319.2|120119.2|35
1646136900000|2022-03-01 12:15:00|120330|120130|120356.1|120156.1|120356.1|120156.1|120307.7|120107.7|29
1646137200000|2022-03-01 12:20:00|120357.1|120157.1|120366|120166|120370.9|120170.9|120342.2|120142.2|52
1646137500000|2022-03-01 12:25:00|120356.3|120156.3|120289.2|120089.2|120358|120158|120285.2|120085.2|53
1646137800000|2022-03-01 12:30:00|120288.7|120088.7|120369.3|120169.3|120377.4|120177.4|120257.2|120057.2|54
1646138100000|2022-03-01 12:35:00|120369.7|120169.7|120410.5|120210.5|120414|120260|120357.9|120169.7|22
1646138400000|2022-03-01 12:40:00|120412.8|120212.8|120410.9|120210.9|120412.8|120248.9|120326.5|120165.2|61
1646138700000|2022-03-01 12:45:00|120405.9|120205.9|120467.2|120267.2|120485.5|120312.6|120375.1|120204.2|56
1646139000000|2022-03-01 12:50:00|120466.7|120266.7|120477.2|120277.2|120477.7|120277.7|120466.2|120266.2|21
1646139300000|2022-03-01 12:55:00|120466.7|120266.7|120468.2|120268.2|120471.2|120271.2|120466.2|120266.2|12
1646139600000|2022-03-01 13:00:00|120468.7|120268.7|120453.7|120253.7|120482.7|120289.3|120360|120215.7|58
1646139900000|2022-03-01 13:05:00|120453.2|120253.2|120464|120264|120464|120264|120445.2|120245.2|10
1646140200000|2022-03-01 13:10:00|120463.8|120263.8|120450.7|120250.7|120463.8|120263.8|120450.7|120250.7|12
1646140500000|2022-03-01 13:15:00|120450.2|120250.2|120458|120258|120458|120258|120444.2|120244.2|19
1646140800000|2022-03-01 13:20:00|120458.7|120258.7|120466.7|120266.7|120466.7|120266.7|120458.7|120258.7|7
1646141100000|2022-03-01 13:25:00|120461.2|120261.2|120450.7|120250.7|120461.2|120261.2|120450.7|120250.7|7
1646141400000|2022-03-01 13:30:00|120450.2|120250.2|120400.3|120200.3|120450.2|120267.2|120329|120175|30
1646141700000|2022-03-01 13:35:00|120399.2|120199.2|120426|120226|120426|120226|120396.2|120196.2|36
1646142000000|2022-03-01 13:40:00|120425.9|120225.9|120392.5|120192.5|120426.1|120232.3|120321.6|120182.5|45
1646142300000|2022-03-01 13:45:00|120393.5|120193.5|120340.3|120140.3|120397.5|120234.2|120305.1|120140.3|53
1646142600000|2022-03-01 13:50:00|120334.5|120134.5|120297|120097|120340.5|120193.6|120289|120097|86
1646142900000|2022-03-01 13:55:00|120292.1|120092.1|120298|120198|120348|120198|120249.6|120087.2|76
1646143200000|2022-03-01 14:00:00|120298.1|120198.1|120335.5|120135.5|120349.5|120198.1|120298|120129.8|41
1646143500000|2022-03-01 14:05:00|120334.3|120134.3|120337|120137|120339|120139|120334.3|120134.3|11
1646143800000|2022-03-01 14:10:00|120336.9|120136.9|120355.8|120155.8|120360.3|120160.3|120329.3|120129.3|36
1646144100000|2022-03-01 14:15:00|120355.7|120155.7|120360.7|120160.7|120360.7|120160.7|120355.7|120155.7|5
1646144400000|2022-03-01 14:20:00|120361.7|120161.7|120392|120192|120407.7|120234.5|120285.3|120150.1|19
1646144700000|2022-03-01 14:25:00|120390.1|120190.1|120369.5|120169.5|120394.7|120230.5|120325.1|120169.5|63
1646145600000|2022-03-01 14:40:00|120341.1|120141.1|120352.7|120152.7|120352.7|120152.7|120322.5|120122.5|18
1646146800000|2022-03-01 15:00:00|120349.5|120149.5|120365.7|120165.7|120365.7|120165.7|120349.5|120149.5|5
1646147100000|2022-03-01 15:05:00|120367.7|120167.7|120367.7|120167.7|120367.7|120167.7|120367.7|120167.7|1
1646147400000|2022-03-01 15:10:00|120377.7|120177.7|120470.5|120270.5|120479.5|120318.4|120360|120177.7|76
1646147700000|2022-03-01 15:15:00|120470|120270|120443|120243|120479.4|120330|120380.5|120212|69
1646148000000|2022-03-01 15:20:00|120443.3|120243.3|120446.8|120246.8|120446.8|120246.8|120426.5|120226.5|15
1646148300000|2022-03-01 15:25:00|120446.3|120246.3|120475|120275|120480|120280|120446|120246|29
1646148600000|2022-03-01 15:30:00|120474.5|120274.5|120454.5|120254.5|120475|120320|120359.5|120205|71
1646148900000|2022-03-01 15:35:00|120457.4|120257.4|120386.3|120286.3|120470.3|120318.8|120360|120219.5|67
1646149200000|2022-03-01 15:40:00|120387.3|120287.3|120413.1|120313.1|120414.6|120314.6|120387.3|120287.3|61
1646149500000|2022-03-01 15:45:00|120410.1|120310.1|120395|120295|120422.1|120322.1|120393.5|120293.5|35
1646149800000|2022-03-01 15:50:00|120397|120297|120375.5|120275.5|120413.5|120313.5|120375|120275|36
1646150100000|2022-03-01 15:55:00|120376|120276|120380.3|120280.3|120386|120286|120347|120247|42
1646150400000|2022-03-01 16:00:00|120381.3|120281.3|120451.9|120251.9|120484.4|120300|120381.3|120238.4|48
1646150700000|2022-03-01 16:05:00|120452.4|120252.4|120448.6|120248.6|120452.4|120252.4|120448.6|120248.6|8
1646151000000|2022-03-01 16:10:00|120447.1|120247.1|120459.1|120259.1|120476|120314.3|120414.3|120247.1|31
1646151300000|2022-03-01 16:15:00|120458.9|120258.9|120408.5|120308.5|120465.8|120309|120403.8|120258.9|29
1646151600000|2022-03-01 16:20:00|120408.2|120308.2|120435.3|120335.3|120443.1|120343.1|120408.2|120308.2|27
1646151900000|2022-03-01 16:25:00|120436.3|120336.3|120516.8|120416.8|120571.9|120416.8|120431.8|120331.8|21
1646152200000|2022-03-01 16:30:00|120516.3|120416.3|120520.8|120420.8|120582.4|120420.8|120516.3|120371.6|14
1646152500000|2022-03-01 16:35:00|120520.3|120420.3|120555.3|120455.3|120556.8|120456.8|120520.3|120420.3|28
1646152800000|2022-03-01 16:40:00|120556|120456|120547.2|120447.2|120556|120456|120533.6|120433.6|28
1646153100000|2022-03-01 16:45:00|120547.7|120447.7|120646.6|120446.6|120652.6|120454.8|120545|120429.2|55
1646153400000|2022-03-01 16:50:00|120613.4|120413.4|120636.9|120436.9|120636.9|120436.9|120611.4|120411.4|23
1646153700000|2022-03-01 16:55:00|120637.4|120437.4|120674.7|120474.7|120684.8|120532.7|120584.2|120436.2|153
1646154000000|2022-03-01 17:00:00|120671.7|120471.7|120658.4|120458.4|120671.7|120471.7|120635.7|120435.7|48
1646154300000|2022-03-01 17:05:00|120659|120459|120691.5|120491.5|120693|120493|120659|120459|29
1646154600000|2022-03-01 17:10:00|120686.6|120486.6|120657.4|120457.4|120688|120488|120657.4|120457.4|34
1646155500000|2022-03-01 17:25:00|120656.7|120456.7|120633.4|120433.4|120657.4|120457.4|120633.4|120433.4|5
1646155800000|2022-03-01 17:30:00|120628.2|120428.2|120630.8|120430.8|120646.6|120446.6|120628.2|120428.2|34
1646156100000|2022-03-01 17:35:00|120630.5|120430.5|120604.4|120404.4|120632|120475.9|120541.5|120383.5|66
1646156400000|2022-03-01 17:40:00|120604.9|120404.9|120578.5|120378.5|120605|120436|120534.5|120374|27
1646156700000|2022-03-01 17:45:00|120578|120378|120561.5|120361.5|120578|120420.3|120503.2|120361|17
1646157000000|2022-03-01 17:50:00|120562|120362|120529.8|120329.8|120564|120364|120500.3|120300.3|60
1646157300000|2022-03-01 17:55:00|120544.2|120344.2|120567.1|120367.1|120585.1|120426.9|120526.9|120344.2|20
1646157600000|2022-03-01 18:00:00|120570.6|120370.6|120571.8|120371.8|120580.7|120380.7|120568|120368|19
1646158200000|2022-03-01 18:10:00|120577.7|120377.7|120606|120406|120607.9|120462.1|120543.3|120377.7|30
1646158500000|2022-03-01 18:15:00|120554.5|120454.5|120614.5|120414.5|120614.9|120454.5|120554.5|120386.5|40
1646158800000|2022-03-01 18:20:00|120607|120407|120607.5|120407.5|120609.5|120409.5|120607|120407|12
1646159100000|2022-03-01 18:25:00|120565.5|120465.5|120639|120439|120639.5|120486.5|120556.5|120437.5|28
1646159400000|2022-03-01 18:30:00|120639.5|120439.5|120701.9|120601.9|120767.5|120602.4|120639|120439|60
1646159700000|2022-03-01 18:35:00|120765.1|120565.1|120648.2|120448.2|120765.2|120565.2|120646.2|120446.2|64
1646160000000|2022-03-01 18:40:00|120648.4|120448.4|120640.6|120440.6|120649.5|120449.5|120608.8|120408.8|67
1646160300000|2022-03-01 18:45:00|120641.1|120441.1|120649|120449|120661.1|120461.1|120636|120436|31
1646160600000|2022-03-01 18:50:00|120649.5|120449.5|120627.5|120427.5|120649.5|120496.9|120596.9|120427.5|16
1646160900000|2022-03-01 18:55:00|120635|120435|120645|120445|120650.5|120450.5|120635|120435|29
1646161200000|2022-03-01 19:00:00|120644.5|120444.5|120649.1|120449.1|120649.1|120449.1|120644.3|120444.3|5
1646161500000|2022-03-01 19:05:00|120649.6|120449.6|120653.1|120453.1|120654|120454|120649.1|120449.1|11
1646161800000|2022-03-01 19:10:00|120659.8|120459.8|120670|120470|120671.5|120471.5|120659.8|120459.8|9
1646162100000|2022-03-01 19:15:00|120670.5|120470.5|120674.5|120474.5|120679.7|120515|120614.5|120469.7|21
1646162400000|2022-03-01 19:20:00|120674|120474|120629.6|120529.6|120686.4|120535|120627.6|120469.2|23
1646162700000|2022-03-01 19:25:00|120635|120535|120703.5|120503.5|120709.5|120551.3|120635|120503.5|35
1646163000000|2022-03-01 19:30:00|120703|120503|120644.3|120544.3|120710.5|120544.3|120638.9|120492.6|24
1646163300000|2022-03-01 19:35:00|120649.3|120549.3|120687.2|120487.2|120706.5|120551.5|120644.3|120484.8|316
1646163600000|2022-03-01 19:40:00|120687.7|120487.7|120554.5|120454.5|120690.7|120505|120551.5|120390.1|28
1646163900000|2022-03-01 19:45:00|120554|120454|120618.8|120418.8|120622.5|120454|120554|120395|58
1646164200000|2022-03-01 19:50:00|120619.2|120419.2|120652.2|120452.2|120652.2|120452.2|120619.2|120419.2|7
1646164500000|2022-03-01 19:55:00|120654.2|120454.2|120655.2|120455.2|120655.2|120455.2|120654.2|120454.2|2
1646179200000|2022-03-02 00:00:00|120740.1|120380.1|120765.5|120565.5|120785.4|120585.4|120740|120380.1|119
1646179500000|2022-03-02 00:05:00|120762.5|120562.5|120736.9|120536.9|120762.5|120562.5|120708|120508|152
1646179800000|2022-03-02 00:10:00|120739.5|120539.5|120669.8|120569.8|120784.5|120593.1|120668.1|120529.5|207
1646180100000|2022-03-02 00:15:00|120670.1|120570.1|120626.6|120526.6|120714|120614|120590.9|120490.9|289
1646180400000|2022-03-02 00:20:00|120627|120527|120602.6|120502.6|120647.7|120547.7|120583.5|120483.5|257
1646180700000|2022-03-02 00:25:00|120603.8|120503.8|120609|120509|120643.5|120543.5|120595.5|120495.5|174
1646181000000|2022-03-02 00:30:00|120614|120514|120610.5|120510.5|120625|120525|120583.5|120483.5|138
1646181300000|2022-03-02 00:35:00|120610.6|120510.6|120650.9|120550.9|120672.6|120572.6|120603|120503|185
1646181600000|2022-03-02 00:40:00|120648.8|120548.8|120671|120571|120671.5|120571.5|120645.4|120545.4|126
1646181900000|2022-03-02 00:45:00|120672|120572|120697.5|120597.5|120697.5|120597.5|120660|120560|133
1646182200000|2022-03-02 00:50:00|120699|120599|120649.1|120549.1|120699|120599|120640.1|120540.1|159
1646182500000|2022-03-02 00:55:00|120648.9|120548.9|120694.5|120594.5|120701.9|120601.9|120648.9|120548.9|116
1646182800000|2022-03-02 01:00:00|120695.5|120595.5|120652.1|120552.1|120695.5|120595.5|120607.2|120507.2|205
1646183100000|2022-03-02 01:05:00|120651.1|120551.1|120619.5|120519.5|120664.5|120564.5|120609|120509|177
1646183400000|2022-03-02 01:10:00|120620|120520|120605|120505|120629.4|120529.4|120593.4|120493.4|44
1646183700000|2022-03-02 01:15:00|120600.4|120500.4|120608|120508|120613|120513|120557.1|120457.1|178
1646184000000|2022-03-02 01:20:00|120610|120510|120591.5|120491.5|120620|120520|120571|120471|135
1646184300000|2022-03-02 01:25:00|120591|120491|120553|120453|120591|120491|120550.6|120450.6|117
1646184600000|2022-03-02 01:30:00|120552.5|120452.5|120500.4|120400.4|120555.4|120455.4|120494.2|120394.2|239
1646184900000|2022-03-02 01:35:00|120498.2|120398.2|120537.1|120437.1|120540.8|120440.8|120498.2|120398.2|103
1646185200000|2022-03-02 01:40:00|120536.6|120436.6|120572.5|120472.5|120581.5|120481.5|120524|120424|115
1646185500000|2022-03-02 01:45:00|120572.6|120472.6|120566.2|120466.2|120603.8|120503.8|120552.1|120452.1|169
1646185800000|2022-03-02 01:50:00|120566.1|120466.1|120582.5|120482.5|120595.4|120495.4|120555.4|120455.4|151
1646186100000|2022-03-02 01:55:00|120577.2|120477.2|120589.4|120489.4|120595.9|120495.9|120558.9|120458.9|123
1646186400000|2022-03-02 02:00:00|120588.9|120488.9|120592.6|120492.6|120604|120504|120566|120466|127
1646186700000|2022-03-02 02:05:00|120592.1|120492.1|120572.5|120472.5|120592.1|120492.1|120568.1|120468.1|30
1646187000000|2022-03-02 02:10:00|120566.1|120466.1|120571.5|120471.5|120586.1|120486.1|120547.1|120447.1|52
1646187300000|2022-03-02 02:15:00|120571.1|120471.1|120604.5|120504.5|120622.1|120522.1|120571|120471|127
1646187600000|2022-03-02 02:20:00|120597.7|120497.7|120625|120525|120625|120525|120592.6|120492.6|90
1646187900000|2022-03-02 02:25:00|120625.4|120525.4|120624.5|120524.5|120634.6|120534.6|120610.4|120510.4|93
1646188200000|2022-03-02 02:30:00|120624|120524|120604|120504|120626.6|120526.6|120601.5|120501.5|89
1646188500000|2022-03-02 02:35:00|120604.3|120504.3|120610|120510|120613.5|120513.5|120600.4|120500.4|77
1646188800000|2022-03-02 02:40:00|120610.5|120510.5|120621.1|120521.1|120622|120522|120599|120499|78
1646189100000|2022-03-02 02:45:00|120623.5|120523.5|120611.1|120511.1|120624.5|120524.5|120603|120503|81
1646189400000|2022-03-02 02:50:00|120610.9|120510.9|120546.5|120446.5|120612|120512|120546.5|120446.5|157
1646189700000|2022-03-02 02:55:00|120546|120446|120557.7|120457.7|120566.1|120466.1|120537.5|120437.5|120
1646190000000|2022-03-02 03:00:00|120554.4|120454.4|120562.5|120462.5|120563|120463|120517.7|120417.7|153
1646190300000|2022-03-02 03:05:00|120561.5|120461.5|120551|120451|120574.5|120474.5|120535|120435|134
1646190600000|2022-03-02 03:10:00|120550|120450|120557.3|120457.3|120575.1|120475.1|120542.9|120442.9|111
1646190900000|2022-03-02 03:15:00|120557|120457|120573.7|120473.7|120576.9|120476.9|120557|120457|87
1646191200000|2022-03-02 03:20:00|120580|120480|120590|120490|120601.1|120501.1|120580|120480|57
1646191500000|2022-03-02 03:25:00|120590.5|120490.5|120634.5|120534.5|120634.5|120534.5|120590.5|120490.5|75
1646191800000|2022-03-02 03:30:00|120634|120534|120646|120546|120653|120553|120631|120531|55
1646192100000|2022-03-02 03:35:00|120647|120547|120658|120558|120662.8|120562.8|120640.7|120540.7|108
1646192400000|2022-03-02 03:40:00|120660.9|120560.9|120680.4|120580.4|120680.4|120580.4|120652.1|120552.1|71
1646192700000|2022-03-02 03:45:00|120679.9|120579.9|120696.9|120596.9|120703|120603|120666.5|120566.5|132
1646193000000|2022-03-02 03:50:00|120696.5|120596.5|120683|120583|120705.5|120605.5|120683|120583|100
1646193300000|2022-03-02 03:55:00|120682.5|120582.5|120697|120597|120700.5|120600.5|120674|120574|51
1646193600000|2022-03-02 04:00:00|120696|120596|120676.9|120576.9|120696|120596|120663.3|120563.3|68
1646193900000|2022-03-02 04:05:00|120674.4|120574.4|120688.9|120588.9|120690.1|120590.1|120672.4|120572.4|37
1646194200000|2022-03-02 04:10:00|120688.4|120588.4|120648|120548|120688.9|120588.9|120641|120541|89
1646194500000|2022-03-02 04:15:00|120648.5|120548.5|120648.5|120548.5|120653|120553|120635.1|120535.1|91
1646194800000|2022-03-02 04:20:00|120649|120549|120659.4|120559.4|120664|120564|120648.9|120548.9|67
1646195100000|2022-03-02 04:25:00|120661.4|120561.4|120648.6|120548.6|120685.3|120585.3|120648.4|120548.4|120
1646195400000|2022-03-02 04:30:00|120650|120550|120666|120566|120673.5|120573.5|120648.9|120548.9|84
1646195700000|2022-03-02 04:35:00|120666.5|120566.5|120657.5|120557.5|120668.5|120568.5|120654.7|120554.7|96
1646196000000|2022-03-02 04:40:00|120658|120558|120678.2|120578.2|120679|120579|120658|120558|68
1646196300000|2022-03-02 04:45:00|120679|120579|120688.7|120588.7|120688.9|120588.9|120678.2|120578.2|81
1646196600000|2022-03-02 04:50:00|120686|120586|120648|120548|120687.9|120587.9|120646|120546|87
1646196900000|2022-03-02 04:55:00|120647.5|120547.5|120655.4|120555.4|120673|120573|120646.5|120546.5|86
1646197200000|2022-03-02 05:00:00|120660.5|120560.5|120654.5|120554.5|120678.1|120578.1|120654.5|120554.5|95
1646197500000|2022-03-02 05:05:00|120655|120555|120648|120548|120655|120555|120628.6|120528.6|66
1646197800000|2022-03-02 05:10:00|120647|120547|120672.1|120572.1|120675.5|120575.5|120638.5|120538.5|86
1646198100000|2022-03-02 05:15:00|120671.5|120571.5|120681.5|120581.5|120682|120582|120663.4|120563.4|76
1646198400000|2022-03-02 05:20:00|120682.4|120582.4|120703|120603|120718.1|120618.1|120678.1|120578.1|84
1646198700000|2022-03-02 05:25:00|120705.5|120605.5|120675.7|120575.7|120712.5|120612.5|120675.7|120575.7|74
1646199000000|2022-03-02 05:30:00|120676.2|120576.2|120678.5|120578.5|120684.4|120584.4|120659|120559|101
1646199300000|2022-03-02 05:35:00|120679|120579|120642.7|120542.7|120679|120579|120628.1|120528.1|99
1646199600000|2022-03-02 05:40:00|120643.7|120543.7|120684|120584|120695|120595|120632|120532|120
1646199900000|2022-03-02 05:45:00|120691.1|120591.1|120703.4|120603.4|120711.5|120611.5|120683.5|120583.5|79
1646200200000|2022-03-02 05:50:00|120703.1|120603.1|120717.9|120617.9|120718.5|120618.5|120693.4|120593.4|122
1646200500000|2022-03-02 05:55:00|120718.4|120618.4|120739.5|120639.5|120740|120640|120718.4|120618.4|64
1646200800000|2022-03-02 06:00:00|120738.5|120638.5|120739.6|120639.6|120750.5|120650.5|120737.5|120637.5|60
1646201100000|2022-03-02 06:05:00|120741.6|120641.6|120753.6|120653.6|120774.6|120674.6|120728.4|120628.4|82
1646201400000|2022-03-02 06:10:00|120748.6|120648.6|120734.5|120634.5|120754.1|120654.1|120723.1|120623.1|84
1646201700000|2022-03-02 06:15:00|120734.4|120634.4|120724.5|120624.5|120744.6|120644.6|120716.5|120616.5|69
1646202000000|2022-03-02 06:20:00|120726|120626|120708.6|120608.6|120747|120647|120708.4|120608.4|74
1646202300000|2022-03-02 06:25:00|120723|120623|120744.4|120644.4|120744.7|120644.7|120693.9|120593.9|76
1646202600000|2022-03-02 06:30:00|120744|120644|120788|120688|120796|120696|120744|120644|69
1646202900000|2022-03-02 06:35:00|120790.5|120690.5|120958.7|120758.7|120983|120814.7|120790.5|120670.2|148
1646203200000|2022-03-02 06:40:00|120960.2|120760.2|121000|120900|121001|120901|120900.1|120740|206
1646203500000|2022-03-02 06:45:00|120999.5|120899.5|120913.4|120813.4|121033.9|120899.5|120913.4|120767.1|199
1646203800000|2022-03-02 06:50:00|120913.5|120813.5|120941.2|120841.2|120943.9|120843.9|120904.6|120804.6|80
1646204100000|2022-03-02 06:55:00|120934.7|120834.7|120942.5|120842.5|120948|120848|120907.1|120807.1|84
1646204400000|2022-03-02 07:00:00|120941.5|120841.5|120917.5|120817.5|120941.5|120841.5|120900.7|120800.7|175
1646204700000|2022-03-02 07:05:00|120915|120815|120904.4|120804.4|120915|120815|120904.2|120804.2|35
1646205000000|2022-03-02 07:10:00|120899.5|120799.5|120877.6|120777.6|120899.5|120799.5|120858.2|120758.2|95
1646205300000|2022-03-02 07:15:00|120877.7|120777.7|120928|120828|120930.1|120830.1|120877.7|120777.7|74
1646205600000|2022-03-02 07:20:00|120927.1|120827.1|120866|120766|120940.4|120840.4|120864|120764|128
1646205900000|2022-03-02 07:25:00|120861.5|120761.5|120864.5|120764.5|120958.8|120837.5|120860|120756.2|200
1646206200000|2022-03-02 07:30:00|120865.5|120765.5|120859.1|120759.1|120927.1|120792.5|120842.1|120724.1|206
1646206500000|2022-03-02 07:35:00|120859.6|120759.6|120895|120795|120895|120795|120849|120749|172
1646206800000|2022-03-02 07:40:00|120893.9|120793.9|120880.3|120780.3|120902.2|120802.2|120880.3|120780.3|42
1646207100000|2022-03-02 07:45:00|120880.1|120780.1|120878.5|120778.5|120926.9|120801.2|120857.7|120721.1|181
1646207400000|2022-03-02 07:50:00|120877.5|120777.5|120886|120786|120890|120790|120874.5|120774.5|91
1646207700000|2022-03-02 07:55:00|120886.5|120786.5|120885|120785|120910|120810|120880|120780|98
1646208000000|2022-03-02 08:00:00|120881.2|120781.2|120937.7|120837.7|120943.7|120843.7|120875.8|120775.8|256
1646208300000|2022-03-02 08:05:00|120936.7|120836.7|120958.2|120858.2|121007.1|120861|120935.7|120800.6|199
1646208600000|2022-03-02 08:10:00|120959.2|120859.2|121007.2|120907.2|121067.1|120925|120946|120801.3|309
1646208900000|2022-03-02 08:15:00|121007.6|120907.6|120926.1|120826.1|121065.1|120913.2|120926|120802.3|366
1646209200000|2022-03-02 08:20:00|120927.5|120827.5|120923|120823|120937|120837|120921.7|120821.7|95
1646209500000|2022-03-02 08:25:00|120923.2|120823.2|120938.7|120838.7|121016.7|120864|120919.4|120782.6|231
1646209800000|2022-03-02 08:30:00|120940.5|120840.5|120949.5|120849.5|120957|120857|120930.1|120830.1|415
1646210100000|2022-03-02 08:35:00|120950|120850|120891.9|120791.9|120950.5|120850.5|120891.3|120791.3|253
1646210400000|2022-03-02 08:40:00|120891.3|120791.3|120926.7|120826.7|120950.5|120850.5|120891.3|120791.3|266
1646210700000|2022-03-02 08:45:00|120926.5|120826.5|120970.6|120770.6|120972.9|120833|120913.6|120769.1|287
1646211000000|2022-03-02 08:50:00|120970.1|120770.1|120925.5|120825.5|120977|120833.4|120912.3|120770.1|120
1646211300000|2022-03-02 08:55:00|120928.5|120828.5|120989.1|120889.1|121034|120892.3|120924|120812.5|352
1646211600000|2022-03-02 09:00:00|120983.5|120883.5|121020.5|120920.5|121037.5|120921.2|120959.5|120821|66
1646211900000|2022-03-02 09:05:00|121021|120921|121013.2|120913.2|121026|120926|121007|120907|38
1646212200000|2022-03-02 09:10:00|121002.1|120902.1|120998|120898|121003.8|120903.8|120996.3|120896.3|16
1646212500000|2022-03-02 09:15:00|120997.5|120897.5|121028.4|120828.4|121043|120897.5|120991.5|120826.2|25
1646212800000|2022-03-02 09:20:00|121028.1|120828.1|120980.5|120880.5|121030|120889.3|120980|120828.1|17
1646213100000|2022-03-02 09:25:00|120971.5|120871.5|120986.3|120886.3|120990.5|120890.5|120963.9|120863.9|30
1646213400000|2022-03-02 09:30:00|120991.5|120891.5|120989.5|120789.5|120996.1|120892.5|120870|120707|163
1646213700000|2022-03-02 09:35:00|120988.1|120788.1|120962|120762|120993.5|120815.5|120879.4|120727|82
1646214000000|2022-03-02 09:40:00|120962.8|120762.8|120992|120792|120995.1|120795.1|120962.8|120762.8|94
1646214300000|2022-03-02 09:45:00|120991.6|120791.6|120932|120732|120992.5|120826.1|120903.8|120732|92
1646214600000|2022-03-02 09:50:00|120925.7|120725.7|120882.8|120682.8|120933|120755.8|120855.7|120673|68
1646214900000|2022-03-02 09:55:00|120882.3|120682.3|120947|120747|120950.9|120777.6|120837.6|120681.6|86
1646215200000|2022-03-02 10:00:00|120953|120753|120940.5|120740.5|120953|120753|120933.5|120733.5|11
1646215500000|2022-03-02 10:05:00|120940.1|120740.1|120935.1|120735.1|120940.1|120740.1|120935.1|120735.1|2
1646215800000|2022-03-02 10:10:00|120924.5|120724.5|120963.1|120763.1|120963.1|120763.1|120919.5|120719.5|12
1646216100000|2022-03-02 10:15:00|120902.5|120802.5|120890|120790|120962.1|120802.5|120889.4|120746|33
1646216400000|2022-03-02 10:20:00|120886.6|120786.6|120883.5|120683.5|120895.2|120790|120835.7|120683.5|60
1646216700000|2022-03-02 10:25:00|120883|120683|120900.5|120700.5|120900.5|120750.7|120841.7|120683|14
1646217000000|2022-03-02 10:30:00|120899.6|120699.6|120851.3|120751.3|120901.5|120769.4|120849.4|120699.6|17
1646217300000|2022-03-02 10:35:00|120854.4|120754.4|120839.5|120739.5|120854.4|120754.4|120839|120739|8
1646217600000|2022-03-02 10:40:00|120840|120740|120748.5|120648.5|120842.2|120740|120748.5|120611.2|83
1646217900000|2022-03-02 10:45:00|120748|120648|120716.3|120616.3|120775|120661.8|120716.1|120571.5|58
1646218200000|2022-03-02 10:50:00|120710.1|120610.1|120764|120564|120771|120610.1|120710.1|120560.8|22
1646218500000|2022-03-02 10:55:00|120766.3|120566.3|120764.5|120564.5|120786|120586|120731.8|120531.8|33
1646218800000|2022-03-02 11:00:00|120769.9|120569.9|120790.5|120590.5|120794.7|120594.7|120769.9|120569.9|11
1646219100000|2022-03-02 11:05:00|120790.9|120590.9|120783.8|120583.8|120794.9|120594.9|120774.6|120574.6|27
1646219400000|2022-03-02 11:10:00|120782.1|120582.1|120787|120587|120802.7|120602.7|120781.7|120581.7|31
1646219700000|2022-03-02 11:15:00|120792.7|120592.7|120807|120607|120812|120612|120792.7|120592.7|14
1646220000000|2022-03-02 11:20:00|120806.5|120606.5|120772|120572|120806.5|120606.5|120761|120561|11
1646220300000|2022-03-02 11:25:00|120807.7|120607.7|120823.1|120623.1|120841.5|120682.1|120762.1|120562.1|102
1646220600000|2022-03-02 11:30:00|120822.5|120622.5|120822.1|120622.1|120822.5|120657|120757|120617.1|7
1646220900000|2022-03-02 11:35:00|120819.5|120619.5|120836|120636|120857.3|120695.5|120785.5|120617|37
1646221200000|2022-03-02 11:40:00|120828.5|120628.5|120863|120663|120874.5|120719|120819|120628|29
1646221500000|2022-03-02 11:45:00|120864.1|120664.1|120858.3|120658.3|120864.1|120709|120809|120652.5|13
1646221800000|2022-03-02 11:50:00|120854.1|120654.1|120796.6|120696.6|120854.1|120699.4|120796.6|120637|20
1646222100000|2022-03-02 11:55:00|120796.4|120696.4|120795.6|120695.6|120848.8|120700.6|120785.1|120646.3|43
1646222400000|2022-03-02 12:00:00|120796.1|120696.1|120784.6|120684.6|120872.8|120709.1|120780.1|120644.1|61
1646222700000|2022-03-02 12:05:00|120785.4|120685.4|120820.6|120720.6|120822.9|120722.9|120784.4|120684.4|31
1646223000000|2022-03-02 12:10:00|120821.9|120721.9|120867.5|120667.5|120871.3|120723.1|120780.4|120652|95
1646223300000|2022-03-02 12:15:00|120867.4|120667.4|120867.5|120667.5|120873|120710.8|120789|120638|37
1646223600000|2022-03-02 12:20:00|120867|120667|120868|120668|120876.1|120676.1|120865|120665|52
1646223900000|2022-03-02 12:25:00|120867|120667|120787.9|120687.9|120870.8|120691.4|120787.9|120664|48
1646224200000|2022-03-02 12:30:00|120787.4|120687.4|120786|120686|120791.1|120691.1|120784.4|120684.4|25
1646224500000|2022-03-02 12:35:00|120786.5|120686.5|120815.3|120715.3|120824|120724|120779.4|120679.4|64
1646224800000|2022-03-02 12:40:00|120819.3|120719.3|120860.9|120660.9|120876.5|120719.3|120814.1|120656.5|48
1646225100000|2022-03-02 12:45:00|120860.4|120660.4|120803.1|120703.1|120860.4|120704.6|120802.6|120652.5|116
1646225400000|2022-03-02 12:50:00|120802.6|120702.6|120841|120641|120854.1|120704.6|120791.1|120635|161
1646225700000|2022-03-02 12:55:00|120836.2|120636.2|120803.7|120603.7|120856.2|120709|120755.1|120600|160
1646226000000|2022-03-02 13:00:00|120803.9|120603.9|120739.4|120639.4|120804.4|120645.5|120739.4|120592.1|92
1646226300000|2022-03-02 13:05:00|120744|120644|120741|120641|120746.5|120646.5|120741|120641|457
1646226600000|2022-03-02 13:10:00|120744|120644|120775.5|120575.5|120775.5|120645|120720|120571|162
1646226900000|2022-03-02 13:15:00|120776|120576|120778.5|120578.5|120781.1|120601|120694.7|120551.1|28
1646227200000|2022-03-02 13:20:00|120778.1|120578.1|120775.7|120575.7|120778.1|120617.8|120717.8|120558.7|21
1646227500000|2022-03-02 13:25:00|120775.3|120575.3|120735|120635|120786.1|120643|120732.5|120574.9|107
1646227800000|2022-03-02 13:30:00|120735.5|120635.5|120752.8|120552.8|120756.3|120637.5|120689.5|120552.8|105
1646228100000|2022-03-02 13:35:00|120752.9|120552.9|120734.2|120534.2|120799.2|120630.5|120670|120528|94
1646228400000|2022-03-02 13:40:00|120734.7|120534.7|120718.5|120618.5|120801|120618.5|120695.1|120531.2|58
1646228700000|2022-03-02 13:45:00|120719|120619|120775.7|120575.7|120775.7|120621.7|120715.2|120560.3|63
1646229000000|2022-03-02 13:50:00|120776.2|120576.2|120771.8|120571.8|120776.7|120635.1|120691|120569.1|104
1646229600000|2022-03-02 14:00:00|120770.8|120570.8|120788.4|120588.4|120788.5|120588.5|120770|120570|252
1646229900000|2022-03-02 14:05:00|120785.5|120585.5|120791.8|120591.8|120800.7|120600.7|120785.5|120585.5|48
1646230200000|2022-03-02 14:10:00|120789.1|120589.1|120789|120589|120789.8|120589.8|120782.5|120582.5|17
1646230500000|2022-03-02 14:15:00|120792.5|120592.5|120820.6|120620.6|120829.5|120694.3|120756.8|120592.5|64
1646230800000|2022-03-02 14:20:00|120818.4|120618.4|120810.1|120610.1|120821.1|120655.5|120740|120578.4|157
1646231100000|2022-03-02 14:25:00|120810|120610|120800.1|120600.1|120814.6|120614.6|120800.1|120600.1|32
1646231400000|2022-03-02 14:30:00|120800.4|120600.4|120810|120610|120814.4|120614.4|120797.5|120597.5|28
1646231700000|2022-03-02 14:35:00|120810.5|120610.5|120778.5|120678.5|120826|120679|120765.1|120610|109
1646232000000|2022-03-02 14:40:00|120779.5|120679.5|120807.5|120607.5|120807.5|120681|120746.5|120594.2|43
1646232300000|2022-03-02 14:45:00|120807.1|120607.1|120768.5|120568.5|120820.8|120649.1|120733|120568|104
1646232600000|2022-03-02 14:50:00|120769|120569|120772.5|120572.5|120789|120589|120752.3|120552.3|86
1646232900000|2022-03-02 14:55:00|120777.9|120577.9|120758|120558|120777.9|120577.9|120757.3|120557.3|25
1646233200000|2022-03-02 15:00:00|120758.5|120558.5|120738.5|120538.5|120758.5|120616.4|120680.5|120536.5|206
1646233500000|2022-03-02 15:05:00|120739.5|120539.5|120722.5|120622.5|120745|120622.5|120687.5|120539.5|335
1646233800000|2022-03-02 15:10:00|120722|120622|120785.7|120585.7|120785.8|120625.5|120722|120570.8|52
1646234100000|2022-03-02 15:15:00|120777.7|120577.7|120711|120611|120796.3|120619.1|120711|120577.7|18
1646234400000|2022-03-02 15:20:00|120710.5|120610.5|120695.5|120595.5|120755.5|120610.5|120692.3|120550.1|34
1646234700000|2022-03-02 15:25:00|120695|120595|120677.7|120477.7|120753|120605.5|120623|120469.1|131
1646235000000|2022-03-02 15:30:00|120674.5|120474.5|120726.9|120526.9|120750.7|120594.3|120674.5|120474.5|55
1646235300000|2022-03-02 15:35:00|120726.4|120526.4|120769.5|120569.5|120772.7|120583.5|120683.5|120526.4|70
1646235600000|2022-03-02 15:40:00|120772.7|120572.7|120819.5|120619.5|120830.1|120630.1|120763.5|120563.5|41
1646235900000|2022-03-02 15:45:00|120807.5|120607.5|120825.1|120625.1|120830.1|120630.1|120807.1|120607.1|18
1646236200000|2022-03-02 15:50:00|120820.5|120620.5|120815.7|120615.7|120820.5|120640.4|120735.1|120603.2|31
1646236500000|2022-03-02 15:55:00|120806.5|120606.5|120815.7|120615.7|120815.7|120615.7|120805.5|120605.5|6
1646236800000|2022-03-02 16:00:00|120811.5|120611.5|120810.7|120610.7|120815.7|120615.7|120807.5|120607.5|4
1646237100000|2022-03-02 16:05:00|120811.7|120611.7|120669.5|120569.5|120811.7|120611.7|120666.5|120536.2|48
1646237400000|2022-03-02 16:10:00|120669|120569|120663|120563|120727.5|120580|120658|120518.2|37
1646237700000|2022-03-02 16:15:00|120664.9|120564.9|120684.4|120484.4|120692.6|120564.9|120639|120463|59
1646238000000|2022-03-02 16:20:00|120684.7|120484.7|120684.7|120484.7|120684.7|120484.7|120684.4|120484.4|3
1646238300000|2022-03-02 16:25:00|120688.4|120488.4|120669.3|120469.3|120688.4|120488.4|120666.1|120466.1|12
1646238600000|2022-03-02 16:30:00|120665.6|120465.6|120477.8|120277.8|120671.3|120471.3|120468.8|120268.8|81
1646238900000|2022-03-02 16:35:00|120477.3|120277.3|120497.1|120297.1|120497.1|120347.4|120440|120240|76
1646239200000|2022-03-02 16:40:00|120504.5|120304.5|120540.3|120340.3|120548.8|120348.8|120483.6|120283.6|65
1646239500000|2022-03-02 16:45:00|120539.8|120339.8|120520.1|120320.1|120545.1|120345.1|120515.1|120315.1|27
1646239800000|2022-03-02 16:50:00|120515.1|120315.1|120490.7|120290.7|120515.2|120315.2|120482.3|120282.3|20
1646240100000|2022-03-02 16:55:00|120495.7|120295.7|120502.5|120302.5|120537.7|120337.7|120495.7|120295.7|9
1646240400000|2022-03-02 17:00:00|120527.7|120327.7|120512.5|120312.5|120537.7|120337.7|120512.5|120312.5|4
1646240700000|2022-03-02 17:05:00|120537.7|120337.7|120522.5|120322.5|120553.7|120353.7|120522.5|120322.5|15
1646241000000|2022-03-02 17:10:00|120520.1|120320.1|120520.5|120320.5|120565.7|120365.7|120510|120310|23
1646241300000|2022-03-02 17:15:00|120537.3|120337.3|120549.4|120349.4|120549.7|120349.7|120530.5|120330.5|14
1646241600000|2022-03-02 17:20:00|120548.9|120348.9|120548.9|120348.9|120552.8|120352.8|120548.9|120348.9|3
1646241900000|2022-03-02 17:25:00|120552.8|120352.8|120540.7|120340.7|120552.8|120352.8|120540.7|120340.7|2
1646242200000|2022-03-02 17:30:00|120540.5|120340.5|120572.8|120372.8|120591.2|120391.2|120540|120340|13
1646242500000|2022-03-02 17:35:00|120573.3|120373.3|120567.8|120367.8|120577.7|120377.7|120567.8|120367.8|4
1646243100000|2022-03-02 17:45:00|120559.2|120359.2|120556.2|120356.2|120560.2|120360.2|120556.2|120356.2|6
1646243400000|2022-03-02 17:50:00|120551.4|120351.4|120558.7|120358.7|120558.7|120358.7|120551.4|120351.4|4
1646243700000|2022-03-02 17:55:00|120564.1|120364.1|120546.5|120346.5|120567.5|120405|120505|120345.5|36
1646244000000|2022-03-02 18:00:00|120547|120347|120541.5|120341.5|120563|120401.5|120501|120336.5|46
1646244300000|2022-03-02 18:05:00|120540.5|120340.5|120465.5|120265.5|120540.5|120354.5|120454.5|120265.5|47
1646244600000|2022-03-02 18:10:00|120466|120266|120413|120313|120478.5|120313|120407|120255|27
1646244900000|2022-03-02 18:15:00|120455.5|120255.5|120459|120259|120459|120259|120446.5|120246.5|32
1646245200000|2022-03-02 18:20:00|120459.5|120259.5|120451.2|120251.2|120459.5|120259.5|120437.5|120237.5|15
1646245500000|2022-03-02 18:25:00|120451.7|120251.7|120452|120252|120452|120252|120451.7|120251.7|2
1646245800000|2022-03-02 18:30:00|120455.5|120255.5|120383|120283|120457|120283|120383|120243.9|20
1646246100000|2022-03-02 18:35:00|120442.9|120242.9|120448.5|120248.5|120450|120250|120442.5|120242.5|18
1646246400000|2022-03-02 18:40:00|120447.5|120247.5|120449|120249|120449|120249|120446.2|120246.2|6
1646246700000|2022-03-02 18:45:00|120449.5|120249.5|120450.5|120250.5|120451.5|120251.5|120449.5|120249.5|5
1646247000000|2022-03-02 18:50:00|120451.5|120251.5|120391|120291|120451.5|120307.5|120391|120240|26
1646247300000|2022-03-02 18:55:00|120390.5|120290.5|120401|120301|120401|120301|120390.5|120290.5|7
1646247600000|2022-03-02 19:00:00|120400|120300|120466.5|120266.5|120468|120301.5|120400|120250.5|21
1646247900000|2022-03-02 19:05:00|120467|120267|120452.5|120252.5|120468|120311|120410|120250|17
1646248200000|2022-03-02 19:10:00|120453|120253|120453|120253|120453|120253|120453|120253|1
1646248500000|2022-03-02 19:15:00|120452.5|120252.5|120453.5|120253.5|120453.5|120253.5|120452.5|120252.5|7
1646248800000|2022-03-02 19:20:00|120453|120253|120464|120264|120464|120264|120453|120253|7
1646249100000|2022-03-02 19:25:00|120469.5|120269.5|120508.2|120308.2|120508.2|120308.2|120465|120265|66
1646249400000|2022-03-02 19:30:00|120508.7|120308.7|120515.6|120315.6|120583.1|120438.1|120500.2|120301.8|37
1646249700000|2022-03-02 19:35:00|120514.8|120314.8|120510|120310|120515|120315|120507.8|120307.8|7
1646250300000|2022-03-02 19:45:00|120506.3|120306.3|120494.5|120294.5|120513|120347|120447|120289|42
1646250600000|2022-03-02 19:50:00|120498.5|120298.5|120503.5|120303.5|120506.1|120306.1|120498.5|120298.5|3
1646250900000|2022-03-02 19:55:00|120504|120304|120514|120314|120514|120314|120503|120303|8
1646265600000|2022-03-03 00:00:00|120540.1|120340.1|120549.9|120349.9|120550.4|120350.4|120423|120223|179
1646265900000|2022-03-03 00:05:00|120550.4|120350.4|120526|120426|120571.9|120432.4|120504.9|120340.4|214
1646266200000|2022-03-03 00:10:00|120525.5|120425.5|120541.5|120441.5|120557|120443.5|120511.5|120355|203
1646266500000|2022-03-03 00:15:00|120541|120441|120508.2|120408.2|120545.4|120445.4|120499.2|120399.2|165
1646266800000|2022-03-03 00:20:00|120507.5|120407.5|120395.5|120295.5|120507.5|120407.5|120394.1|120263|224
1646267100000|2022-03-03 00:25:00|120401.4|120301.4|120435|120335|120444.4|120344.4|120398.7|120298.7|161
1646267400000|2022-03-03 00:30:00|120432.7|120332.7|120486.3|120386.3|120486.3|120386.3|120419|120319|133
1646267700000|2022-03-03 00:35:00|120486.2|120386.2|120486|120386|120517|120417|120477.5|120377.5|151
1646268000000|2022-03-03 00:40:00|120486.5|120386.5|120468.6|120368.6|120506.5|120406.5|120468.6|120368.6|140
1646268300000|2022-03-03 00:45:00|120454|120354|120483|120383|120484.6|120384.6|120448.3|120348.3|84
1646268600000|2022-03-03 00:50:00|120482.5|120382.5|120469.3|120369.3|120483.5|120383.5|120449|120349|87
1646268900000|2022-03-03 00:55:00|120469.8|120369.8|120502|120402|120502|120402|120469.8|120369.8|113
1646269200000|2022-03-03 01:00:00|120503.4|120403.4|120503.4|120403.4|120521.9|120421.9|120484.2|120384.2|141
1646269500000|2022-03-03 01:05:00|120503.3|120403.3|120547.4|120447.4|120547.4|120447.4|120498.2|120398.2|154
1646269800000|2022-03-03 01:10:00|120546.9|120446.9|120599.5|120499.5|120599.5|120499.5|120540|120440|210
1646270100000|2022-03-03 01:15:00|120599|120499|120546.9|120446.9|120601.1|120501.1|120546.5|120446.5|235
1646270400000|2022-03-03 01:20:00|120546|120446|120569.1|120469.1|120582|120482|120535.9|120435.9|147
1646270700000|2022-03-03 01:25:00|120570.6|120470.6|120538.4|120438.4|120588.1|120488.1|120535.4|120435.4|109
1646271000000|2022-03-03 01:30:00|120539.4|120439.4|120539|120439|120540.9|120440.9|120518.5|120418.5|121
1646271300000|2022-03-03 01:35:00|120539.5|120439.5|120573.6|120473.6|120574.5|120474.5|120516.5|120416.5|140
1646271600000|2022-03-03 01:40:00|120574|120474|120526|120426|120577.1|120477.1|120525|120425|108
1646271900000|2022-03-03 01:45:00|120527.5|120427.5|120546.9|120446.9|120554|120454|120526|120426|118
1646272200000|2022-03-03 01:50:00|120547.4|120447.4|120539.9|120439.9|120550.1|120450.1|120538|120438|114
1646272500000|2022-03-03 01:55:00|120540.6|120440.6|120553|120453|120554.1|120454.1|120538.9|120438.9|85
1646272800000|2022-03-03 02:00:00|120553.6|120453.6|120568.9|120468.9|120575.5|120475.5|120538.4|120438.4|145
1646273100000|2022-03-03 02:05:00|120569.4|120469.4|120513.8|120413.8|120569.4|120469.4|120489.7|120389.7|206
1646273400000|2022-03-03 02:10:00|120513.5|120413.5|120496|120396|120530.9|120430.9|120485.6|120385.6|152
1646273700000|2022-03-03 02:15:00|120498.4|120398.4|120503|120403|120510|120410|120483|120383|135
1646274000000|2022-03-03 02:20:00|120502|120402|120445.3|120345.3|120502|120402|120433.6|120333.6|171
1646274300000|2022-03-03 02:25:00|120446|120346|120405.5|120305.5|120446|120346|120387.4|120287.4|296
1646274600000|2022-03-03 02:30:00|120406|120306|120397.5|120297.5|120430.2|120330.2|120393|120293|171
1646274900000|2022-03-03 02:35:00|120397.7|120297.7|120410.5|120310.5|120411.5|120311.5|120393.4|120293.4|85
1646275200000|2022-03-03 02:40:00|120409.5|120309.5|120395|120295|120409.5|120309.5|120395|120295|50
1646275500000|2022-03-03 02:45:00|120394.5|120294.5|120410|120310|120413|120313|120394|120294|74
1646275800000|2022-03-03 02:50:00|120409.5|120309.5|120442.5|120342.5|120453.5|120353.5|120408|120308|117
1646276100000|2022-03-03 02:55:00|120434.1|120334.1|120433|120333|120443|120343|120423|120323|121
1646276400000|2022-03-03 03:00:00|120432.5|120332.5|120431|120331|120441|120341|120425.5|120325.5|131
1646276700000|2022-03-03 03:05:00|120431.5|120331.5|120447|120347|120471|120371|120424|120324|159
1646277000000|2022-03-03 03:10:00|120445.5|120345.5|120443.6|120343.6|120470|120370|120443.6|120343.6|109
1646277300000|2022-03-03 03:15:00|120447.6|120347.6|120448.5|120348.5|120459.1|120359.1|120443.5|120343.5|82
1646277600000|2022-03-03 03:20:00|120448|120348|120458|120358|120461|120361|120448|120348|93
1646277900000|2022-03-03 03:25:00|120458.5|120358.5|120475.5|120375.5|120489|120389|120458|120358|126
1646278200000|2022-03-03 03:30:00|120478.9|120378.9|120479.5|120379.5|120489.1|120389.1|120469.5|120369.5|62
1646278500000|2022-03-03 03:35:00|120480|120380|120475.5|120375.5|120497.5|120397.5|120474.5|120374.5|52
1646278800000|2022-03-03 03:40:00|120478|120378|120512.4|120412.4|120513|120413|120478|120378|85
1646279100000|2022-03-03 03:45:00|120513|120413|120523.5|120423.5|120543.5|120443.5|120505.4|120405.4|112
1646279400000|2022-03-03 03:50:00|120523|120423|120492.9|120392.9|120523.5|120423.5|120485.6|120385.6|82
1646279700000|2022-03-03 03:55:00|120493.5|120393.5|120493.5|120393.5|120494.1|120394.1|120488.4|120388.4|19
1646280000000|2022-03-03 04:00:00|120494|120394|120486|120386|120503.8|120403.8|120484.8|120384.8|52
1646280300000|2022-03-03 04:05:00|120486.5|120386.5|120515.5|120415.5|120518.5|120418.5|120485.5|120385.5|105
1646280600000|2022-03-03 04:10:00|120515|120415|120527.4|120427.4|120546.5|120446.5|120515|120415|141
1646280900000|2022-03-03 04:15:00|120527|120427|120527.4|120427.4|120529|120429|120507|120407|118
1646281200000|2022-03-03 04:20:00|120524.4|120424.4|120520.5|120420.5|120530.6|120430.6|120508.4|120408.4|57
1646281500000|2022-03-03 04:25:00|120520.3|120420.3|120523.1|120423.1|120524.4|120424.4|120520.3|120420.3|38
1646281800000|2022-03-03 04:30:00|120522.9|120422.9|120507.4|120407.4|120522.9|120422.9|120503.5|120403.5|92
1646282100000|2022-03-03 04:35:00|120507.9|120407.9|120504.5|120404.5|120508|120408|120504.5|120404.5|49
1646282400000|2022-03-03 04:40:00|120505|120405|120495|120395|120510|120410|120486.9|120386.9|65
1646282700000|2022-03-03 04:45:00|120495.5|120395.5|120497|120397|120497.5|120397.5|120495.5|120395.5|13
1646283000000|2022-03-03 04:50:00|120497.5|120397.5|120516|120416|120521.1|120421.1|120497|120397|40
1646283300000|2022-03-03 04:55:00|120522|120422|120530.5|120430.5|120539.9|120439.9|120516|120416|57
1646283600000|2022-03-03 05:00:00|120518.5|120418.5|120486.5|120386.5|120521|120421|120486.5|120386.5|122
1646283900000|2022-03-03 05:05:00|120486|120386|120485.5|120385.5|120491.5|120391.5|120485|120385|48
1646284200000|2022-03-03 05:10:00|120483|120383|120477.5|120377.5|120483|120383|120458.6|120358.6|95
1646284500000|2022-03-03 05:15:00|120467|120367|120501.5|120401.5|120502|120402|120467|120367|35
1646284800000|2022-03-03 05:20:00|120502|120402|120508.4|120408.4|120518.9|120418.9|120498|120398|72
1646285100000|2022-03-03 05:25:00|120509|120409|120521|120421|120537.5|120437.5|120508.5|120408.5|81
1646285400000|2022-03-03 05:30:00|120521.5|120421.5|120531|120431|120532|120432|120507.4|120407.4|114
1646285700000|2022-03-03 05:35:00|120532|120432|120498.4|120398.4|120542.5|120442.5|120497.6|120397.6|96
1646286000000|2022-03-03 05:40:00|120497.5|120397.5|120510.5|120410.5|120510.5|120410.5|120496.9|120396.9|75
1646286300000|2022-03-03 05:45:00|120512.5|120412.5|120507|120407|120526|120426|120506|120406|83
1646286600000|2022-03-03 05:50:00|120507.5|120407.5|120529.6|120429.6|120533|120433|120506.5|120406.5|70
1646286900000|2022-03-03 05:55:00|120531.6|120431.6|120534.5|120434.5|120534.5|120434.5|120524.5|120424.5|54
1646287200000|2022-03-03 06:00:00|120543|120443|120534|120434|120548.5|120448.5|120523.1|120423.1|102
1646287500000|2022-03-03 06:05:00|120533.5|120433.5|120561|120461|120576.5|120476.5|120524|120424|82
1646287800000|2022-03-03 06:10:00|120560.5|120460.5|120591.5|120491.5|120602.5|120502.5|120556|120456|128
1646288100000|2022-03-03 06:15:00|120590|120490|120579.5|120479.5|120592|120492|120572.5|120472.5|104
1646288400000|2022-03-03 06:20:00|120574|120474|120591.5|120491.5|120591.5|120491.5|120568.5|120468.5|40
1646288700000|2022-03-03 06:25:00|120592.3|120492.3|120615|120515|120615|120515|120574.5|120474.5|169
1646289000000|2022-03-03 06:30:00|120619|120519|120644|120544|120650|120550|120609.5|120509.5|92
1646289300000|2022-03-03 06:35:00|120648.5|120548.5|120628|120528|120648.5|120548.5|120622.5|120522.5|33
1646289600000|2022-03-03 06:40:00|120629|120529|120637.5|120537.5|120661.2|120561.2|120611.5|120511.5|73
1646289900000|2022-03-03 06:45:00|120637|120537|120645.5|120545.5|120684.4|120584.4|120635.5|120535.5|123
1646290200000|2022-03-03 06:50:00|120647.5|120547.5|120682.9|120582.9|120689|120589|120647|120547|164
1646290500000|2022-03-03 06:55:00|120682.5|120582.5|120702|120602|120702.5|120602.5|120671.1|120571.1|184
1646290800000|2022-03-03 07:00:00|120702.5|120602.5|120707.4|120607.4|120708.9|120608.9|120700.1|120600.1|92
1646291100000|2022-03-03 07:05:00|120734.9|120634.9|120717|120617|120734.9|120634.9|120700.1|120600.1|184
1646291400000|2022-03-03 07:10:00|120718|120618|120714.5|120614.5|120723.5|120623.5|120712.4|120612.4|78
1646291700000|2022-03-03 07:15:00|120713.9|120613.9|120748|120648|120751.1|120651.1|120713.9|120613.9|29
1646292000000|2022-03-03 07:20:00|120749.5|120649.5|120725|120625|120749.6|120649.6|120724.1|120624.1|25
1646292300000|2022-03-03 07:25:00|120721.7|120621.7|120707.5|120607.5|120729.5|120629.5|120697|120597|115
1646292600000|2022-03-03 07:30:00|120706.5|120606.5|120724.6|120624.6|120726.5|120626.5|120704|120604|214
1646292900000|2022-03-03 07:35:00|120725.5|120625.5|120726|120626|120740|120640|120722.5|120622.5|177
1646293200000|2022-03-03 07:40:00|120728|120628|120722|120622|120728.5|120628.5|120710|120610|98
1646293500000|2022-03-03 07:45:00|120721|120621|120794.5|120694.5|120857.5|120701|120721|120621|121
1646293800000|2022-03-03 07:50:00|120795.1|120695.1|120809|120709|120813.1|120713.1|120790.9|120690.9|205
1646294100000|2022-03-03 07:55:00|120801.5|120701.5|120808.4|120708.4|120816.1|120716.1|120794.4|120694.4|140
1646294400000|2022-03-03 08:00:00|120809|120709|120846.1|120746.1|120848.5|120748.5|120806.5|120706.5|112
1646294700000|2022-03-03 08:05:00|120846|120746|120843.5|120743.5|120846|120746|120842|120742|50
1646295000000|2022-03-03 08:10:00|120843.1|120743.1|120828.4|120728.4|120849.1|120749.1|120828.4|120728.4|57
1646295300000|2022-03-03 08:15:00|120827.5|120727.5|120811.1|120711.1|120827.5|120727.5|120805.5|120705.5|104
1646295600000|2022-03-03 08:20:00|120812.1|120712.1|120757.8|120657.8|120825.1|120725.1|120755.6|120655.6|229
1646295900000|2022-03-03 08:25:00|120756|120656|120784.2|120684.2|120784.2|120684.2|120744.4|120644.4|191
1646296200000|2022-03-03 08:30:00|120782.8|120682.8|120833|120733|120868.1|120733|120777.5|120668.1|315
1646296500000|2022-03-03 08:35:00|120832|120732|120836|120736|120838|120738|120807.8|120707.8|202
1646296800000|2022-03-03 08:40:00|120835|120735|120839.8|120739.8|120840.3|120740.3|120832.6|120732.6|131
1646297100000|2022-03-03 08:45:00|120840.5|120740.5|120868.6|120768.6|120890.7|120790.7|120840.5|120740.5|162
1646297400000|2022-03-03 08:50:00|120869.5|120769.5|120827.7|120727.7|120869.5|120769.5|120826|120726|124
1646297700000|2022-03-03 08:55:00|120828|120728|120820.5|120620.5|120898.5|120753.9|120789|120620.5|297
1646298000000|2022-03-03 09:00:00|120816.5|120616.5|120872.5|120672.5|120882.5|120715|120771.3|120616.5|66
1646298300000|2022-03-03 09:05:00|120872|120672|120895|120695|120895|120695|120872|120672|6
1646298600000|2022-03-03 09:10:00|120896.5|120696.5|120885|120685|120897|120697|120885|120685|9
1646298900000|2022-03-03 09:15:00|120884.5|120684.5|120818.7|120718.7|120884.5|120730|120814.3|120680.1|251
1646299200000|2022-03-03 09:20:00|120819.2|120719.2|120822.5|120722.5|120823.6|120723.6|120815.5|120715.5|246
1646299500000|2022-03-03 09:25:00|120824.2|120724.2|120838.1|120738.1|120838.7|120738.7|120823.4|120723.4|18
1646299800000|2022-03-03 09:30:00|120836.1|120736.1|120886|120786|120955.5|120806|120836.1|120726.5|30
1646300100000|2022-03-03 09:35:00|120871.2|120771.2|120984|120784|120984|120840|120866.5|120713.5|69
1646300400000|2022-03-03 09:40:00|120984.4|120784.4|120925.5|120825.5|120984.4|120826.2|120924.7|120769.9|49
1646300700000|2022-03-03 09:45:00|120926|120826|120933.1|120833.1|120968.2|120868.2|120926|120826|76
1646301000000|2022-03-03 09:50:00|120933|120833|120939.6|120839.6|120939.6|120839.6|120917.4|120817.4|49
1646301300000|2022-03-03 09:55:00|120939.3|120839.3|120984.9|120884.9|121007.9|120907.9|120939.3|120839.3|271
1646301600000|2022-03-03 10:00:00|120985.6|120885.6|120945|120845|120987|120887|120944|120844|136
1646301900000|2022-03-03 10:05:00|120945.5|120845.5|120960|120760|120972|120846.5|120920.5|120740|425
1646302200000|2022-03-03 10:10:00|120967.5|120767.5|120913.6|120813.6|120972.1|120837.6|120904.4|120756.3|256
1646302500000|2022-03-03 10:15:00|120913.8|120813.8|120924.5|120824.5|120927|120827|120904.6|120804.6|680
1646302800000|2022-03-03 10:20:00|120925|120825|120924.5|120824.5|120927|120827|120917.9|120817.9|115
1646303100000|2022-03-03 10:25:00|120926.3|120826.3|120915|120815|120927|120827|120912|120812|162
1646303400000|2022-03-03 10:30:00|120914.5|120814.5|120917|120817|120931.5|120831.5|120905.7|120805.7|181
1646303700000|2022-03-03 10:35:00|120915|120815|120925|120825|120927|120827|120905.5|120805.5|281
1646304000000|2022-03-03 10:40:00|120923.5|120823.5|120894.9|120794.9|120927|120827|120891.4|120791.4|140
1646304300000|2022-03-03 10:45:00|120891.4|120791.4|120896|120796|120896|120796|120891.4|120791.4|3
1646304600000|2022-03-03 10:50:00|120896.7|120796.7|120875|120775|120900.5|120800.5|120875|120775|24
1646304900000|2022-03-03 10:55:00|120874.5|120774.5|120874.5|120774.5|120877|120777|120867|120767|96
1646305200000|2022-03-03 11:00:00|120875|120775|120874.5|120774.5|120881.5|120781.5|120867|120767|28
1646305500000|2022-03-03 11:05:00|120874|120774|120875.5|120775.5|120877|120777|120866.5|120766.5|123
1646305800000|2022-03-03 11:10:00|120875|120775|120962.1|120762.1|120964.1|120812.1|120873|120759.8|68
1646306100000|2022-03-03 11:15:00|120962.8|120762.8|120929.1|120829.1|120978.5|120829.4|120916.6|120762.8|29
1646306400000|2022-03-03 11:20:00|120928.6|120828.6|120910|120810|120928.6|120828.6|120909|120809|135
1646306700000|2022-03-03 11:25:00|120909.5|120809.5|120962.1|120762.1|120962.1|120810|120902.6|120758.8|36
1646307000000|2022-03-03 11:30:00|120961.3|120761.3|120965.7|120765.7|120965.7|120815.8|120911.6|120761.3|297
1646307300000|2022-03-03 11:35:00|120965.5|120765.5|120975|120875|121020.3|120875|120939.2|120765.5|49
1646307600000|2022-03-03 11:40:00|121011.5|120811.5|120974.5|120874.5|121015.7|120875.5|120960.5|120811.5|50
1646307900000|2022-03-03 11:45:00|120976.5|120876.5|120967.5|120867.5|120985.7|120885.7|120962.5|120862.5|64
1646308200000|2022-03-03 11:50:00|120969.5|120869.5|120962.5|120862.5|120969.5|120869.5|120961.5|120861.5|8
1646308500000|2022-03-03 11:55:00|120967.5|120867.5|120967|120867|120968.5|120868.5|120965|120865|17
1646308800000|2022-03-03 12:00:00|120966.5|120866.5|120986.1|120786.1|120986.6|120868.2|120939.3|120783.9|71
1646309100000|2022-03-03 12:05:00|120924.5|120824.5|120955.8|120755.8|120960.2|120824.5|120919.4|120754.6|24
1646309400000|2022-03-03 12:10:00|120954.9|120754.9|120957.5|120757.5|120969|120832.5|120932.5|120754.7|22
1646309700000|2022-03-03 12:15:00|120955|120755|120890|120790|120957|120792|120889.7|120748.6|29
1646310000000|2022-03-03 12:20:00|120895|120795|120946.7|120746.7|120951.3|120798.2|120890.3|120746|45
1646310300000|2022-03-03 12:25:00|120945.8|120745.8|120894.5|120794.5|120945.8|120802.5|120887|120743.5|21
1646310600000|2022-03-03 12:30:00|120933|120733|120914|120714|120946|120759.4|120856|120692.2|141
1646310900000|2022-03-03 12:35:00|120914.7|120714.7|120947|120747|120955.5|120785|120862.5|120713|243
1646311200000|2022-03-03 12:40:00|120946.7|120746.7|120949.9|120749.9|120949.9|120749.9|120946.2|120746.2|6
1646311500000|2022-03-03 12:45:00|120948.2|120748.2|120945.7|120745.7|120957.7|120757.7|120945.2|120745.2|9
1646311800000|2022-03-03 12:50:00|120946.9|120746.9|120945.7|120745.7|120946.9|120746.9|120945.7|120745.7|7
1646312100000|2022-03-03 12:55:00|120954.7|120754.7|120941.1|120841.1|120965|120841.1|120937.9|120745.7|24
1646312400000|2022-03-03 13:00:00|120941.3|120841.3|120977|120777|120977.9|120843.5|120917.4|120775.3|51
1646312700000|2022-03-03 13:05:00|120986|120786|120952.9|120752.9|120986.2|120786.2|120951|120751|12
1646313000000|2022-03-03 13:10:00|120958.4|120758.4|120963.2|120763.2|120966.3|120766.3|120958.2|120758.2|46
1646313300000|2022-03-03 13:15:00|120971.2|120771.2|120970.2|120770.2|120975.2|120775.2|120965|120765|16
1646313600000|2022-03-03 13:20:00|120970.7|120770.7|120791.2|120691.2|120978|120839.7|120790|120630.9|106
1646313900000|2022-03-03 13:25:00|120830.9|120630.9|120877.5|120677.5|120887|120753.5|120807.6|120630.2|173
1646314200000|2022-03-03 13:30:00|120875.3|120675.3|120932.5|120732.5|120933.5|120782|120838.3|120675.2|60
1646314500000|2022-03-03 13:35:00|120934.3|120734.3|120949.9|120749.9|120950.1|120750.1|120926.1|120726.1|29
1646314800000|2022-03-03 13:40:00|120942.1|120742.1|120922.1|120722.1|120947.4|120747.4|120915.1|120715.1|22
1646315100000|2022-03-03 13:45:00|120904.1|120704.1|120918.5|120718.5|120920.3|120781.4|120879.9|120679.9|55
1646315400000|2022-03-03 13:50:00|120917.8|120717.8|120948.7|120748.7|120965|120807.8|120855.1|120715|300
1646315700000|2022-03-03 13:55:00|120948.2|120748.2|120825|120625|120950.5|120750.5|120825|120625|93
1646316000000|2022-03-03 14:00:00|120793.1|120693.1|120749.6|120549.6|120830|120696|120665.5|120533.8|217
1646316300000|2022-03-03 14:05:00|120749|120549|120785|120585|120785|120623.9|120701.3|120543|138
1646316600000|2022-03-03 14:10:00|120784.5|120584.5|120735.5|120635.5|120788|120646|120731.5|120584.5|83
1646316900000|2022-03-03 14:15:00|120736|120636|120739|120639|120746.5|120646.5|120736|120636|23
1646317200000|2022-03-03 14:20:00|120739.5|120639.5|120829.5|120629.5|120830.5|120691|120733|120629.4|80
1646317500000|2022-03-03 14:25:00|120830.5|120630.5|120825.5|120625.5|120833|120633|120825|120625|43
1646317800000|2022-03-03 14:30:00|120827.1|120627.1|120862.3|120662.3|120862.3|120662.3|120825.5|120625.5|35
1646318100000|2022-03-03 14:35:00|120870.8|120670.8|120870.5|120670.5|120881.3|120681.3|120860|120660|42
1646318400000|2022-03-03 14:40:00|120871|120671|120880|120680|120880|120680|120871|120671|15
1646318700000|2022-03-03 14:45:00|120881|120681|120905.5|120705.5|120909.5|120752|120842.5|120676.5|43
1646319000000|2022-03-03 14:50:00|120905|120705|120919|120719|120932|120779.5|120870.5|120701.3|109
1646319300000|2022-03-03 14:55:00|120913.8|120713.8|120924.5|120724.5|120924.5|120756.1|120826.8|120685|83
1646319600000|2022-03-03 15:00:00|120924|120724|120911.5|120711.5|120924|120760.5|120838.5|120699.5|41
1646319900000|2022-03-03 15:05:00|120911|120711|120918|120718|120920.5|120720.5|120911|120711|23
1646320200000|2022-03-03 15:10:00|120917|120717|120916.5|120716.5|120917|120717|120912|120712|28
1646320500000|2022-03-03 15:15:00|120917|120717|120908|120708|120918|120718|120906.6|120706.6|28
1646320800000|2022-03-03 15:20:00|120907.5|120707.5|120907|120807|120983.5|120810|120875|120707.5|87
1646321100000|2022-03-03 15:25:00|120908.3|120808.3|120906.5|120806.5|120910.5|120810.5|120906|120806|15
1646321400000|2022-03-03 15:30:00|120919.5|120819.5|120912|120812|120919.5|120819.5|120912|120812|10
1646321700000|2022-03-03 15:35:00|120911.5|120811.5|120925|120825|120925|120825|120911.5|120811.5|15
1646322000000|2022-03-03 15:40:00|120926|120826|120920.5|120820.5|120927|120827|120919|120819|6
1646322300000|2022-03-03 15:45:00|120921|120821|120910.5|120810.5|120921|120821|120910.5|120810.5|10
1646322600000|2022-03-03 15:50:00|120911|120811|120930.9|120830.9|120931|120831|120911|120811|27
1646322900000|2022-03-03 15:55:00|120932.4|120832.4|120962|120862|120962|120862|120932.4|120832.4|28
1646323200000|2022-03-03 16:00:00|120961.5|120861.5|120952|120852|120961.5|120861.5|120942.5|120842.5|31
1646323500000|2022-03-03 16:05:00|120951.5|120851.5|121023.8|120823.8|121024.8|120861.3|120951.5|120817|47
1646323800000|2022-03-03 16:10:00|121023.5|120823.5|121021.3|120921.3|121058.5|120921.3|120983.3|120823.5|54
1646324100000|2022-03-03 16:15:00|121021.8|120921.8|121079.9|120879.9|121079.9|120932.5|121021|120858.1|90
1646324400000|2022-03-03 16:20:00|121079.4|120879.4|121084.4|120884.4|121084.4|120884.4|121076.6|120876.6|26
1646324700000|2022-03-03 16:25:00|121083.9|120883.9|121025.5|120925.5|121083.9|120936.6|121006.8|120881.9|50
1646325000000|2022-03-03 16:30:00|121024.7|120924.7|120995.8|120895.8|121028.3|120928.3|120995.8|120895.8|28
1646325300000|2022-03-03 16:35:00|120994.5|120894.5|121019.5|120819.5|121021.9|120894.5|120971.5|120810.9|85
1646325600000|2022-03-03 16:40:00|121021.9|120821.9|120975.7|120775.7|121021.9|120874.5|120916.5|120775.7|58
1646325900000|2022-03-03 16:45:00|120980.7|120780.7|120989.7|120789.7|120989.7|120789.7|120980.7|120780.7|2
1646326200000|2022-03-03 16:50:00|120989.8|120789.8|120986.5|120786.5|120997.8|120797.8|120986.5|120786.5|20
1646326500000|2022-03-03 16:55:00|120985.1|120785.1|120996.5|120796.5|121031.7|120831.7|120983.5|120783.5|31
1646326800000|2022-03-03 17:00:00|120997.2|120797.2|121000.7|120800.7|121000.7|120800.7|120997.2|120797.2|8
1646327100000|2022-03-03 17:05:00|121001.2|120801.2|121006.2|120806.2|121007.7|120807.7|121001.2|120801.2|32
1646327400000|2022-03-03 17:10:00|121005.7|120805.7|121005.7|120805.7|121006.2|120806.2|121005.7|120805.7|13
1646327700000|2022-03-03 17:15:00|121006.2|120806.2|121005.2|120805.2|121014.2|120814.2|121005.2|120805.2|36
1646328000000|2022-03-03 17:20:00|121005.7|120805.7|121005.7|120805.7|121005.7|120805.7|121005.2|120805.2|3
1646328300000|2022-03-03 17:25:00|121027.3|120827.3|121065.2|120865.2|121065.8|120865.8|121027.3|120827.3|39
1646328600000|2022-03-03 17:30:00|121064.7|120864.7|120994.5|120794.5|121073.5|120873.5|120992.8|120792.8|125
1646328900000|2022-03-03 17:35:00|120993|120793|121015.2|120815.2|121021.5|120821.5|120975.3|120775.3|129
1646329200000|2022-03-03 17:40:00|121014.8|120814.8|120944.4|120844.4|121022|120844.4|120929.3|120778.3|87
1646329500000|2022-03-03 17:45:00|120944.9|120844.9|121022.2|120822.2|121032.5|120844.9|120943.8|120818.8|45
1646329800000|2022-03-03 17:50:00|121019.8|120819.8|121019.8|120819.8|121019.8|120819.8|121019.8|120819.8|1
1646330100000|2022-03-03 17:55:00|121016.8|120816.8|120992.8|120792.8|121016.8|120816.8|120992.8|120792.8|4
1646330400000|2022-03-03 18:00:00|120993.2|120793.2|120995.2|120795.2|120995.2|120795.2|120993.2|120793.2|2
1646331300000|2022-03-03 18:15:00|120989|120789|120984.2|120784.2|120989|120789|120981.2|120781.2|6
1646331900000|2022-03-03 18:25:00|120957.8|120757.8|120885.8|120685.8|120968.2|120768.2|120873.5|120673.5|75
1646332200000|2022-03-03 18:30:00|120887.2|120687.2|120902.7|120702.7|120903.2|120703.2|120886|120686|36
1646332500000|2022-03-03 18:35:00|120894.8|120694.8|120900.2|120700.2|120902.2|120702.2|120892.8|120692.8|14
1646332800000|2022-03-03 18:40:00|120899.3|120699.3|120892.8|120692.8|120901|120701|120891.8|120691.8|44
1646333100000|2022-03-03 18:45:00|120892.3|120692.3|120913|120713|120915|120768.5|120868.5|120692.3|49
1646333400000|2022-03-03 18:50:00|120913.5|120713.5|120915|120715|120916|120716|120913|120713|21
1646333700000|2022-03-03 18:55:00|120915.5|120715.5|120862.5|120762.5|120915.5|120770|120862.5|120713|16
1646334000000|2022-03-03 19:00:00|120864|120764|120915.5|120715.5|120915.5|120766|120864|120715|10
1646334600000|2022-03-03 19:10:00|120915|120715|120917|120717|120917|120717|120915|120715|4
1646334900000|2022-03-03 19:15:00|120916.5|120716.5|120916|120716|120916.5|120716.5|120916|120716|2
1646335200000|2022-03-03 19:20:00|120913|120713|120909|120709|120913|120713|120909|120709|3
1646335500000|2022-03-03 19:25:00|120908|120708|120906.5|120706.5|120908|120708|120906.5|120706.5|2
1646335800000|2022-03-03 19:30:00|120907|120707|120907.5|120707.5|120907.5|120707.5|120907|120707|2
1646336100000|2022-03-03 19:35:00|120910.5|120710.5|120954.5|120754.5|120955|120755|120910.5|120710.5|54
1646336400000|2022-03-03 19:40:00|120954|120754|120943.2|120743.2|120955|120755|120930.5|120730.5|26
1646337000000|2022-03-03 19:50:00|120943.5|120743.5|120960|120760|120966.1|120834.7|120934.2|120743.5|32
1646337300000|2022-03-03 19:55:00|120961.5|120761.5|120950.3|120750.3|120962|120762|120949|120749|53
1646352000000|2022-03-04 00:00:00|121036|120763|121078|120878|121280.1|120920.1|121036|120763|200
1646352300000|2022-03-04 00:05:00|121085|120885|121169|120969|121295.8|121075|121085|120885|226
1646352600000|2022-03-04 00:10:00|121168.5|120968.5|121207.6|121107.6|121220.1|121120.1|121074.5|120880|431
1646352900000|2022-03-04 00:15:00|121208.1|121108.1|121362.9|121262.9|121525.4|121325.4|121208.1|121066.4|491
1646353200000|2022-03-04 00:20:00|121359.9|121259.9|121458.9|121258.9|121458.9|121343.4|121308.9|121168.4|419
1646353500000|2022-03-04 00:25:00|121458.5|121258.5|121315.5|121215.5|121466.9|121312.9|121295.2|121195.2|384
1646353800000|2022-03-04 00:30:00|121318.1|121218.1|121300|121200|121324.5|121224.5|121279.2|121179.2|312
1646354100000|2022-03-04 00:35:00|121295|121195|121400.5|121300.5|121411.6|121311.6|121286|121186|421
1646354400000|2022-03-04 00:40:00|121401.1|121301.1|121404.9|121304.9|121420.1|121320.1|121346.9|121246.9|396
1646354700000|2022-03-04 00:45:00|121404.4|121304.4|121316.6|121216.6|121426.4|121326.4|121295|121195|390
1646355000000|2022-03-04 00:50:00|121317.6|121217.6|121371.7|121271.7|121389.4|121289.4|121306|121206|353
1646355300000|2022-03-04 00:55:00|121370.7|121270.7|121382.4|121282.4|121415.9|121315.9|121370.7|121270.7|357
1646355600000|2022-03-04 01:00:00|121383.4|121283.4|121275.5|121175.5|121408.5|121308.5|121267.7|121167.7|420
1646355900000|2022-03-04 01:05:00|121275.4|121175.4|121255.5|121155.5|121314.1|121214.1|121242.1|121142.1|375
1646356200000|2022-03-04 01:10:00|121253.5|121153.5|121298.6|121198.6|121314.9|121214.9|121251.5|121151.5|294
1646356500000|2022-03-04 01:15:00|121300.4|121200.4|121345.9|121245.9|121353.6|121253.6|121285.4|121185.4|359
1646356800000|2022-03-04 01:20:00|121343.9|121243.9|121249.4|121149.4|121354.4|121254.4|121235.3|121135.3|344
1646357100000|2022-03-04 01:25:00|121244.4|121144.4|121280|121180|121281.2|121181.2|121232.7|121132.7|303
1646357400000|2022-03-04 01:30:00|121279|121179|121309.5|121209.5|121348.9|121248.9|121278.3|121178.3|386
1646357700000|2022-03-04 01:35:00|121309.1|121209.1|121349.5|121249.5|121349.5|121249.5|121298.6|121198.6|263
1646358000000|2022-03-04 01:40:00|121344.1|121244.1|121320.4|121220.4|121369|121269|121320.4|121220.4|280
1646358300000|2022-03-04 01:45:00|121320.7|121220.7|121291.9|121191.9|121331.1|121231.1|121287.7|121187.7|341
1646358600000|2022-03-04 01:50:00|121292|121192|121168.4|121068.4|121298.4|121198.4|121100.6|121000.6|473
1646358900000|2022-03-04 01:55:00|121167.4|121067.4|121138.3|121038.3|121183.1|121083.1|121098.9|120998.9|365
1646359200000|2022-03-04 02:00:00|121135.1|121035.1|121205.9|121105.9|121209.2|121109.2|121130.5|121030.5|391
1646359500000|2022-03-04 02:05:00|121200.2|121100.2|121190.5|121090.5|121213.4|121113.4|121163.9|121063.9|316
1646359800000|2022-03-04 02:10:00|121184.9|121084.9|121172.1|121072.1|121204|121104|121157.7|121057.7|290
1646360100000|2022-03-04 02:15:00|121168.9|121068.9|121145.4|121045.4|121184.5|121084.5|121142.4|121042.4|214
1646360400000|2022-03-04 02:20:00|121145|121045|121133.1|121033.1|121154.4|121054.4|121115.5|121015.5|284
1646360700000|2022-03-04 02:25:00|121127|121027|121146.4|121046.4|121159|121059|121116.6|121016.6|305
1646361000000|2022-03-04 02:30:00|121143.4|121043.4|121080.7|120980.7|121143.4|121043.4|121071.2|120971.2|187
1646361300000|2022-03-04 02:35:00|121083|120983|121066.1|120966.1|121102.9|121002.9|121030.4|120930.4|282
1646361600000|2022-03-04 02:40:00|121065.5|120965.5|121065.3|120965.3|121082.4|120982.4|121044.4|120944.4|204
1646361900000|2022-03-04 02:45:00|121063.9|120963.9|121070|120970|121092.5|120992.5|121055.4|120955.4|206
1646362200000|2022-03-04 02:50:00|121071.3|120971.3|121076.4|120976.4|121110.5|121010.5|121067.9|120967.9|217
1646362500000|2022-03-04 02:55:00|121076.2|120976.2|121097.4|120997.4|121104|121004|121076.2|120976.2|116
1646362800000|2022-03-04 03:00:00|121098.4|120998.4|121141.1|121041.1|121141.1|121041.1|121088|120988|158
1646363100000|2022-03-04 03:05:00|121142.1|121042.1|121182.9|121082.9|121185.5|121085.5|121142.1|121042.1|235
1646363400000|2022-03-04 03:10:00|121183|121083|121198.8|121098.8|121224.3|121124.3|121168.5|121068.5|158
1646363700000|2022-03-04 03:15:00|121198.3|121098.3|121242.5|121142.5|121247.8|121147.8|121198.3|121098.3|202
1646364000000|2022-03-04 03:20:00|121242.8|121142.8|121252|121152|121273|121173|121232.5|121132.5|190
1646364300000|2022-03-04 03:25:00|121252.2|121152.2|121236.3|121136.3|121273.5|121173.5|121236.1|121136.1|253
1646364600000|2022-03-04 03:30:00|121244.8|121144.8|121203.7|121103.7|121251.5|121151.5|121195|121095|144
1646364900000|2022-03-04 03:35:00|121204.4|121104.4|121208.9|121108.9|121209.5|121109.5|121177.5|121077.5|142
1646365200000|2022-03-04 03:40:00|121209.1|121109.1|121236.8|121136.8|121236.8|121136.8|121199.8|121099.8|146
1646365500000|2022-03-04 03:45:00|121237.3|121137.3|121255.5|121155.5|121284|121184|121232|121132|151
1646365800000|2022-03-04 03:50:00|121265.5|121165.5|121296.5|121196.5|121312.6|121212.6|121265.5|121165.5|159
1646366100000|2022-03-04 03:55:00|121291.7|121191.7|121325|121225|121347.1|121247.1|121291.7|121191.7|157
1646366400000|2022-03-04 04:00:00|121323.5|121223.5|121324|121224|121328.3|121228.3|121306.2|121206.2|90
1646366700000|2022-03-04 04:05:00|121325.5|121225.5|121323|121223|121327.2|121227.2|121290.5|121190.5|187
1646367000000|2022-03-04 04:10:00|121322.2|121222.2|121319.4|121219.4|121373.6|121273.6|121308.9|121208.9|153
1646367300000|2022-03-04 04:15:00|121323.4|121223.4|121311|121211|121329.4|121229.4|121306|121206|56
1646367600000|2022-03-04 04:20:00|121308.5|121208.5|121326|121226|121338.1|121238.1|121308|121208|43
1646367900000|2022-03-04 04:25:00|121324.5|121224.5|121335.2|121235.2|121349.1|121249.1|121311.5|121211.5|98
1646368200000|2022-03-04 04:30:00|121333.2|121233.2|121353.7|121253.7|121357.5|121257.5|121319.3|121219.3|149
1646368500000|2022-03-04 04:35:00|121357.2|121257.2|121312.2|121212.2|121358.4|121258.4|121308.8|121208.8|123
1646368800000|2022-03-04 04:40:00|121312.7|121212.7|121319.5|121219.5|121324|121224|121304.8|121204.8|88
1646369100000|2022-03-04 04:45:00|121319|121219|121321.5|121221.5|121351.5|121251.5|121314.1|121214.1|140
1646369400000|2022-03-04 04:50:00|121320.5|121220.5|121331.1|121231.1|121338.3|121238.3|121315|121215|64
1646369700000|2022-03-04 04:55:00|121333.8|121233.8|121325.7|121225.7|121340|121240|121315.8|121215.8|196
1646370000000|2022-03-04 05:00:00|121326.2|121226.2|121275.7|121175.7|121329.3|121229.3|121275.2|121175.2|210
1646370300000|2022-03-04 05:05:00|121275.2|121175.2|121292.5|121192.5|121297.3|121197.3|121273.1|121173.1|130
1646370600000|2022-03-04 05:10:00|121291.7|121191.7|121302.5|121202.5|121303|121203|121281.8|121181.8|132
1646370900000|2022-03-04 05:15:00|121303.5|121203.5|121348.7|121248.7|121351.2|121251.2|121302.1|121202.1|150
1646371200000|2022-03-04 05:20:00|121347.3|121247.3|121385.2|121285.2|121393.7|121293.7|121346.3|121246.3|168
1646371500000|2022-03-04 05:25:00|121386.1|121286.1|121366.8|121266.8|121413.8|121313.8|121360.1|121260.1|179
1646371800000|2022-03-04 05:30:00|121367.8|121267.8|121407.2|121307.2|121433.6|121333.6|121366.8|121266.8|166
1646372100000|2022-03-04 05:35:00|121407.7|121307.7|121405.4|121305.4|121444.5|121344.5|121402.7|121302.7|130
1646372400000|2022-03-04 05:40:00|121404.4|121304.4|121404.6|121304.6|121404.6|121304.6|121359.9|121259.9|261
1646372700000|2022-03-04 05:45:00|121405.5|121305.5|121406.3|121306.3|121426.8|121326.8|121368.5|121268.5|152
1646373000000|2022-03-04 05:50:00|121403.8|121303.8|121376.5|121276.5|121413.8|121313.8|121371|121271|139
1646373300000|2022-03-04 05:55:00|121377.5|121277.5|121377|121277|121403.3|121303.3|121357.5|121257.5|102
1646373600000|2022-03-04 06:00:00|121378.5|121278.5|121405|121305|121423.5|121323.5|121363|121263|126
1646373900000|2022-03-04 06:05:00|121395.5|121295.5|121450.1|121350.1|121450.1|121350.1|121394|121294|105
1646374200000|2022-03-04 06:10:00|121450.5|121350.5|121452|121352|121479.8|121379.8|121437.8|121337.8|236
1646374500000|2022-03-04 06:15:00|121447.5|121347.5|121538.1|121438.1|121543.5|121443.5|121447.5|121347.5|236
1646374800000|2022-03-04 06:20:00|121537.8|121437.8|121564|121464|121607|121507|121532.7|121432.7|220
1646375100000|2022-03-04 06:25:00|121563.5|121463.5|121560.3|121460.3|121563.5|121463.5|121508.2|121408.2|215
1646375400000|2022-03-04 06:30:00|121572.5|121472.5|121668.5|121568.5|121731.1|121583.6|121561.7|121461.7|168
1646375700000|2022-03-04 06:35:00|121667.1|121567.1|121681|121581|121700|121600|121631.5|121485.5|154
1646376000000|2022-03-04 06:40:00|121680|121580|121669.5|121569.5|121692.5|121592.5|121663.5|121563.5|96
1646376300000|2022-03-04 06:45:00|121670|121570|121684.5|121484.5|121689.4|121576.5|121631.5|121483|136
1646376600000|2022-03-04 06:50:00|121684.4|121484.4|121628|121528|121689|121531|121618|121459|204
1646376900000|2022-03-04 06:55:00|121628.8|121528.8|121722.5|121522.5|121724.5|121563.5|121626|121474|286
1646377200000|2022-03-04 07:00:00|121726.1|121526.1|121696.3|121596.3|121728.2|121596.8|121656.6|121525.7|218
1646377500000|2022-03-04 07:05:00|121695.8|121595.8|121705.1|121605.1|121753.4|121606.2|121688.3|121538.1|212
1646377800000|2022-03-04 07:10:00|121698|121598|121711.7|121611.7|121759|121612.8|121690.1|121559|171
1646378100000|2022-03-04 07:15:00|121713.6|121613.6|121704.2|121604.2|121720.9|121620.9|121683.5|121583.5|204
1646378400000|2022-03-04 07:20:00|121706.2|121606.2|121706.7|121606.7|121713.5|121613.5|121697.9|121597.9|165
1646378700000|2022-03-04 07:25:00|121711.5|121611.5|121732.1|121632.1|121740.4|121640.4|121693.7|121593.7|323
1646379000000|2022-03-04 07:30:00|121732.7|121632.7|121695|121595|121734.2|121634.2|121695|121595|197
1646379300000|2022-03-04 07:35:00|121695.8|121595.8|121693.4|121593.4|121731.9|121597.4|121667.5|121525.9|150
1646379600000|2022-03-04 07:40:00|121692.5|121592.5|121692.2|121592.2|121710.2|121610.2|121678.7|121578.7|202
1646379900000|2022-03-04 07:45:00|121688|121588|121681.1|121581.1|121701.3|121601.3|121623|121468.2|249
1646380200000|2022-03-04 07:50:00|121680.5|121580.5|121713.5|121613.5|121713.5|121613.5|121680|121580|193
1646380500000|2022-03-04 07:55:00|121714|121614|121704.1|121604.1|121717.2|121617.2|121700.9|121600.9|138
1646380800000|2022-03-04 08:00:00|121708.7|121608.7|121721.7|121621.7|121724.7|121624.7|121699.1|121599.1|316
1646381100000|2022-03-04 08:05:00|121720.7|121620.7|121719.1|121619.1|121781|121672.2|121715|121565.1|302
1646381400000|2022-03-04 08:10:00|121718.6|121618.6|121730.7|121630.7|121780|121631.7|121695|121567.2|314
1646381700000|2022-03-04 08:15:00|121725.2|121625.2|121732.2|121632.2|121751.2|121651.2|121725.2|121625.2|270
1646382000000|2022-03-04 08:20:00|121730.7|121630.7|121722.5|121622.5|121755.7|121655.7|121722.5|121622.5|270
1646382300000|2022-03-04 08:25:00|121718.7|121618.7|121725|121625|121725|121625|121700|121600|323
1646382600000|2022-03-04 08:30:00|121725.1|121625.1|121727.9|121627.9|121805.5|121649|121721.4|121584|253
1646382900000|2022-03-04 08:35:00|121727.7|121627.7|121756.4|121656.4|121756.4|121656.4|121726.7|121626.7|194
1646383200000|2022-03-04 08:40:00|121756.5|121656.5|121765|121665|121818.5|121679.4|121752|121604.5|201
1646383500000|2022-03-04 08:45:00|121765.4|121665.4|121749.4|121649.4|121802.5|121673|121743.5|121596|170
1646383800000|2022-03-04 08:50:00|121749|121649|121761.1|121661.1|121798.5|121661.1|121737.1|121597.5|272
1646384100000|2022-03-04 08:55:00|121762.1|121662.1|121765.8|121665.8|121785.1|121685.1|121756.1|121656.1|197
1646384400000|2022-03-04 09:00:00|121765.1|121665.1|121755|121655|121808|121685.1|121748.5|121596.5|82
1646384700000|2022-03-04 09:05:00|121749.6|121649.6|121732.5|121632.5|121786.5|121649.9|121723.8|121570.5|56
1646385000000|2022-03-04 09:10:00|121735.6|121635.6|121768.6|121668.6|121772.3|121672.3|121735.2|121635.2|37
1646385300000|2022-03-04 09:15:00|121764.3|121664.3|121739.4|121639.4|121764.3|121664.3|121739.4|121639.4|26
1646385600000|2022-03-04 09:20:00|121745.8|121645.8|121735.8|121635.8|121816.8|121667.3|121735.8|121606.5|32
1646385900000|2022-03-04 09:25:00|121735.3|121635.3|121684.9|121584.9|121779.8|121636.9|121656.5|121513.6|32
1646386200000|2022-03-04 09:30:00|121683.9|121583.9|121644.1|121544.1|121748.4|121583.9|121639.4|121462.4|51
1646386500000|2022-03-04 09:35:00|121634.4|121534.4|121554.9|121454.9|121634.4|121534.4|121549.4|121427.1|45
1646386800000|2022-03-04 09:40:00|121555.9|121455.9|121647.7|121547.7|121739|121562.5|121555.9|121455.9|152
1646387100000|2022-03-04 09:45:00|121647.2|121547.2|121736.2|121536.2|121742.5|121594.4|121626|121480.5|46
1646387400000|2022-03-04 09:50:00|121675|121575|121774.8|121574.8|121775.8|121615.3|121671.6|121537|52
1646387700000|2022-03-04 09:55:00|121774.5|121574.5|121741.5|121641.5|121787.5|121654.3|121731.1|121574.1|97
1646388000000|2022-03-04 10:00:00|121740|121640|121771.8|121571.8|121776.8|121640.5|121718.5|121565.5|61
1646388300000|2022-03-04 10:05:00|121772.8|121572.8|121777.6|121577.6|121779|121636|121717.7|121566.3|49
1646388600000|2022-03-04 10:10:00|121777.8|121577.8|121740.1|121640.1|121790|121640.1|121731.5|121575|31
1646388900000|2022-03-04 10:15:00|121738.1|121638.1|121792.8|121692.8|121793.6|121693.6|121737.8|121637.8|80
1646389200000|2022-03-04 10:20:00|121793.3|121693.3|121787.8|121687.8|121833.3|121693.3|121778.5|121625|46
1646389500000|2022-03-04 10:25:00|121786.9|121686.9|121797.9|121697.9|121862|121698.8|121771.4|121624.4|68
1646389800000|2022-03-04 10:30:00|121791.7|121691.7|121817.3|121717.3|121862.5|121719.8|121791.7|121662|55
1646390100000|2022-03-04 10:35:00|121817|121717|121893.6|121693.6|121896.7|121739.8|121816.5|121680|55
1646390400000|2022-03-04 10:40:00|121892.3|121692.3|121870.6|121770.6|121897.6|121782.3|121866.8|121692.3|209
1646390700000|2022-03-04 10:45:00|121871.1|121771.1|121928.4|121828.4|121941|121841|121870.5|121770.5|90
1646391000000|2022-03-04 10:50:00|121927.6|121827.6|121950.9|121850.9|121963.1|121863.1|121913.5|121813.5|113
1646391300000|2022-03-04 10:55:00|121953.4|121853.4|122048.5|121848.5|122048.5|121902.1|121953.4|121806.6|87
1646391600000|2022-03-04 11:00:00|122048|121848|121942.7|121842.7|122048.2|121906.8|121933.2|121785.7|75
1646391900000|2022-03-04 11:05:00|121942.2|121842.2|121923.4|121723.4|122023.3|121862.2|121910.5|121722.6|75
1646392200000|2022-03-04 11:10:00|121928.4|121728.4|121965|121765|121974.2|121774.2|121928.4|121728.4|19
1646392500000|2022-03-04 11:15:00|121965.8|121765.8|121980.6|121880.6|122021.5|121890|121938.6|121765|53
1646392800000|2022-03-04 11:20:00|121980.1|121880.1|122003.7|121803.7|122015|121895.1|121965|121802.3|28
1646393100000|2022-03-04 11:25:00|122008.7|121808.7|122015.9|121815.9|122015.9|121815.9|122002|121802|16
1646393400000|2022-03-04 11:30:00|122009.9|121809.9|121956.6|121756.6|122009.9|121809.9|121955.1|121755.1|35
1646393700000|2022-03-04 11:35:00|121953.1|121753.1|121962.5|121762.5|121962.5|121820.8|121892.1|121732.3|22
1646394000000|2022-03-04 11:40:00|121963.8|121763.8|121972.8|121772.8|122002.5|121840|121924.8|121762.8|26
1646394300000|2022-03-04 11:45:00|121974.1|121774.1|121968.5|121768.5|121974.3|121774.3|121956.5|121756.5|14
1646394600000|2022-03-04 11:50:00|121969.5|121769.5|121961.3|121761.3|121983.5|121783.5|121961.3|121761.3|15
1646394900000|2022-03-04 11:55:00|121964.1|121764.1|121969.5|121769.5|121969.5|121769.5|121964.1|121764.1|3
1646395200000|2022-03-04 12:00:00|121969.1|121769.1|121964.5|121764.5|121969.1|121769.1|121964.5|121764.5|4
1646395500000|2022-03-04 12:05:00|121965.8|121765.8|121970.5|121770.5|121970.5|121770.5|121965.8|121765.8|3
1646395800000|2022-03-04 12:10:00|121971.7|121771.7|121984.3|121784.3|121984.3|121784.3|121971.7|121771.7|14
1646396100000|2022-03-04 12:15:00|121985|121785|122003.5|121903.5|122047|121905.1|121955.1|121785|38
1646396400000|2022-03-04 12:20:00|122004|121904|122036.3|121936.3|122037.1|121937.1|122004|121904|68
1646396700000|2022-03-04 12:25:00|122034.4|121934.4|122022.4|121922.4|122081.5|121934.4|122022.4|121873|31
1646397000000|2022-03-04 12:30:00|122065.3|121865.3|122072.1|121872.1|122072.1|121915.4|121990.4|121858.9|25
1646397300000|2022-03-04 12:35:00|122073.1|121873.1|122065.7|121865.7|122076.5|121876.5|122064|121864|17
1646397600000|2022-03-04 12:40:00|122066.3|121866.3|122087.1|121887.1|122093.1|121945.1|122041.4|121865.3|23
1646397900000|2022-03-04 12:45:00|122087.6|121887.6|122056.5|121956.5|122088.6|121958.5|122029.1|121875.5|24
1646398200000|2022-03-04 12:50:00|122057|121957|121976.5|121876.5|122060.3|121960.3|121976.3|121876.3|65
1646398500000|2022-03-04 12:55:00|121976.3|121876.3|122015.5|121915.5|122026.5|121926.5|121976.3|121876.3|37
1646398800000|2022-03-04 13:00:00|122010.1|121910.1|122065|121865|122065|121910.1|121996.5|121852.6|74
1646399100000|2022-03-04 13:05:00|122065.5|121865.5|122055.1|121955.1|122081|121955.1|122033.4|121865.5|30
1646399400000|2022-03-04 13:10:00|122055.3|121955.3|122055|121955|122056.3|121956.3|122045.1|121945.1|21
1646399700000|2022-03-04 13:15:00|122050.1|121950.1|122047.7|121947.7|122054.3|121954.3|122044.1|121944.1|23
1646400000000|2022-03-04 13:20:00|122047.9|121947.9|122071.1|121871.1|122104.4|121947.9|122014.9|121860.9|39
1646400300000|2022-03-04 13:25:00|122074.5|121874.5|122007.4|121807.4|122078.5|121878.5|121985.6|121785.6|108
1646400600000|2022-03-04 13:30:00|122032.5|121832.5|122004|121804|122055.4|121855.4|121981.5|121781.5|102
1646400900000|2022-03-04 13:35:00|122001.7|121801.7|122019|121819|122021|121821|121997|121797|33
1646401200000|2022-03-04 13:40:00|122012|121812|122057|121857|122095.6|121895.6|122012|121812|46
1646401500000|2022-03-04 13:45:00|122055.1|121855.1|122068.4|121868.4|122069.6|121869.6|122055.1|121855.1|9
1646401800000|2022-03-04 13:50:00|122068.3|121868.3|122100.7|121900.7|122117|121975.5|122026.5|121868.3|69
1646402100000|2022-03-04 13:55:00|122101.2|121901.2|122055|121855|122101.5|121940.4|122040.3|121840.3|30
1646402400000|2022-03-04 14:00:00|122055.1|121855.1|121982.5|121782.5|122055.1|121895.5|121942.1|121781.5|67
1646402700000|2022-03-04 14:05:00|121983.5|121783.5|122008|121808|122017.3|121817.3|121982|121782|44
1646403000000|2022-03-04 14:10:00|122009.2|121809.2|121992|121792|122009.2|121809.2|121980.5|121780.5|35
1646403300000|2022-03-04 14:15:00|121991.5|121791.5|121982.1|121782.1|122020|121849.5|121935.5|121782.1|48
1646403600000|2022-03-04 14:20:00|121981.1|121781.1|121951|121751|121981.1|121806.2|121899.7|121742.1|28
1646403900000|2022-03-04 14:25:00|121953.5|121753.5|121985.1|121785.1|122001.4|121801.4|121952|121752|34
1646404200000|2022-03-04 14:30:00|121992.5|121792.5|121976.5|121876.5|122009.2|121894|121928|121789.6|62
1646404500000|2022-03-04 14:35:00|121976|121876|121984.2|121784.2|122027.5|121876.5|121947|121781.5|43
1646404800000|2022-03-04 14:40:00|121984.5|121784.5|122034.5|121834.5|122036.1|121836.1|121984.2|121784.2|45
1646405100000|2022-03-04 14:45:00|122034|121834|121976.5|121876.5|122041.5|121918|121976|121833|51
1646405400000|2022-03-04 14:50:00|121976|121876|122007.5|121907.5|122008.5|121908.5|121974|121874|39
1646405700000|2022-03-04 14:55:00|122008|121908|122033.8|121933.8|122092.1|121935.3|122008|121880.5|22
1646406000000|2022-03-04 15:00:00|122033.3|121933.3|122065.3|121865.3|122083.8|121937.6|122033.3|121853.5|70
1646406300000|2022-03-04 15:05:00|122064.8|121864.8|122063.8|121863.8|122065.8|121865.8|122063.8|121863.8|270
1646406600000|2022-03-04 15:10:00|122064.8|121864.8|122051.2|121951.2|122098.5|121951.2|122049|121863.8|38
1646406900000|2022-03-04 15:15:00|122051.7|121951.7|122069|121969|122091|121991|122051.7|121951.7|45
1646407200000|2022-03-04 15:20:00|122066|121966|122089.7|121989.7|122090.2|121990.2|122050.5|121950.5|45
1646407500000|2022-03-04 15:25:00|122088.7|121988.7|122086.5|121986.5|122088.8|121988.8|122084.3|121984.3|10
1646407800000|2022-03-04 15:30:00|122086|121986|122109.1|122009.1|122134|122034|122085.5|121985.5|50
1646408100000|2022-03-04 15:35:00|122110.1|122010.1|122115.8|122015.8|122119.7|122019.7|122107.5|122007.5|60
1646408400000|2022-03-04 15:40:00|122111.3|122011.3|122106|122006|122115.8|122015.8|122094|121994|34
1646408700000|2022-03-04 15:45:00|122122.8|122022.8|122113|122013|122129.7|122029.7|122112.7|122012.7|49
1646409000000|2022-03-04 15:50:00|122111.7|122011.7|122107|122007|122159.1|122014.1|122071.5|121951.3|38
1646409300000|2022-03-04 15:55:00|122106|122006|122114|122014|122123.7|122023.7|122104|122004|167
1646409600000|2022-03-04 16:00:00|122114.5|122014.5|122107|122007|122126|122026|122107|122007|23
1646409900000|2022-03-04 16:05:00|122107.5|122007.5|122105|122005|122114.5|122014.5|122104|122004|9
1646410200000|2022-03-04 16:10:00|122105.5|122005.5|122107.5|122007.5|122115|122015|122105.5|122005.5|10
1646410500000|2022-03-04 16:15:00|122108|122008|122107|122007|122108.5|122008.5|122106.7|122006.7|7
1646410800000|2022-03-04 16:20:00|122107.5|122007.5|122119.3|122019.3|122126|122026|122088.1|121988.1|38
1646411100000|2022-03-04 16:25:00|122118.8|122018.8|122153.1|121953.1|122157.1|122018.8|122105.5|121953.1|27
1646411400000|2022-03-04 16:30:00|122153.6|121953.6|122158.8|121958.8|122158.8|121958.8|122153.6|121953.6|8
1646411700000|2022-03-04 16:35:00|122158.5|121958.5|122153.3|121953.3|122174|121974|122151.5|121951.5|33
1646412000000|2022-03-04 16:40:00|122155.3|121955.3|122118|122018|122155.3|122026.5|122107.7|121955.3|89
1646412300000|2022-03-04 16:45:00|122118.5|122018.5|122166.8|121966.8|122170|122024|122118|121966.8|25
1646412600000|2022-03-04 16:50:00|122164.8|121964.8|122162.5|121962.5|122164.8|121964.8|122162.5|121962.5|7
1646412900000|2022-03-04 16:55:00|122163|121963|122121.5|122021.5|122167.5|122025|122117.5|121963|15
1646413200000|2022-03-04 17:00:00|122120|122020|122125.5|122025.5|122138|122038|122113.5|122013.5|35
1646413500000|2022-03-04 17:05:00|122158.5|121958.5|122151.5|121951.5|122159|121959|122150.3|121950.3|8
1646414100000|2022-03-04 17:15:00|122152.7|121952.7|122142.7|121942.7|122152.7|121952.7|122137.7|121937.7|3
1646414400000|2022-03-04 17:20:00|122132.1|121932.1|122122.5|121922.5|122132.1|121932.1|122122.5|121922.5|2
1646414700000|2022-03-04 17:25:00|122129.7|121929.7|122021.3|121821.3|122129.7|121929.7|122005|121817.8|86
1646415000000|2022-03-04 17:30:00|122021.8|121821.8|122012.2|121812.2|122025.5|121825.5|121980.1|121780.1|59
1646415300000|2022-03-04 17:35:00|122005.5|121805.5|121988.2|121788.2|122005.5|121805.5|121984.5|121784.5|18
1646415600000|2022-03-04 17:40:00|121982.6|121782.6|121914.5|121814.5|121985.6|121814.5|121913|121763|57
1646415900000|2022-03-04 17:45:00|121914|121814|121997.5|121797.5|121997.5|121820.8|121910|121791|27
1646416200000|2022-03-04 17:50:00|121997|121797|121975|121775|121997.5|121797.5|121968|121768|78
1646416500000|2022-03-04 17:55:00|121974.5|121774.5|121979.5|121779.5|121999.2|121799.2|121960.1|121760.1|51
1646416800000|2022-03-04 18:00:00|121980|121780|121985.5|121785.5|121987.6|121787.6|121978.4|121778.4|40
1646417100000|2022-03-04 18:05:00|121987|121787|121983.5|121783.5|121987|121787|121983.5|121783.5|15
1646417400000|2022-03-04 18:10:00|121983|121783|121983.5|121783.5|121983.5|121783.5|121983|121783|2
1646417700000|2022-03-04 18:15:00|121983|121783|122015.4|121815.4|122016.9|121864.9|121964.4|121783|90
1646418000000|2022-03-04 18:20:00|122014.9|121814.9|122014|121814|122016.6|121816.6|122013.5|121813.5|20
1646418300000|2022-03-04 18:25:00|121990|121790|121986.5|121786.5|121993|121837|121936.5|121781|17
1646418600000|2022-03-04 18:30:00|121987|121787|121999.5|121799.5|121999.5|121799.5|121985.5|121785.5|14
1646418900000|2022-03-04 18:35:00|122000|121800|121943|121843|122013.7|121864.6|121940|121800|31
1646419200000|2022-03-04 18:40:00|121944|121844|121969|121869|121969|121869|121943.5|121843.5|19
1646419500000|2022-03-04 18:45:00|121968.5|121868.5|121971|121871|121971.5|121871.5|121968.5|121868.5|4
1646419800000|2022-03-04 18:50:00|121971.5|121871.5|121947|121847|122022.5|121871.5|121946|121818.5|36
1646420100000|2022-03-04 18:55:00|121947.5|121847.5|121948|121848|121950.5|121850.5|121947.5|121847.5|8
1646420400000|2022-03-04 19:00:00|121948.5|121848.5|122073.6|121873.6|122073.6|121873.6|121948.5|121848.5|55
1646420700000|2022-03-04 19:05:00|122074.1|121874.1|122068.7|121868.7|122079.7|121879.7|122068.2|121868.2|25
1646421000000|2022-03-04 19:10:00|122068.2|121868.2|122074.3|121874.3|122074.3|121874.3|122068|121868|13
1646421300000|2022-03-04 19:15:00|122073.8|121873.8|122068.8|121868.8|122124.1|121966.9|122049.5|121867.3|27
1646421900000|2022-03-04 19:25:00|122067.3|121867.3|122056.5|121856.5|122067.3|121867.3|122056.5|121856.5|18
1646422200000|2022-03-04 19:30:00|122056.9|121856.9|122004.7|121804.7|122059.5|121901.6|121989.5|121789.5|71
1646422500000|2022-03-04 19:35:00|122004.5|121804.5|122026.8|121826.8|122033.2|121833.2|122004.2|121804.2|28
1646422800000|2022-03-04 19:40:00|122026.5|121826.5|122021.5|121821.5|122026.6|121826.6|122021.5|121821.5|12
1646423100000|2022-03-04 19:45:00|122023|121823|122019|121819|122023|121823|122018|121818|6
1646423400000|2022-03-04 19:50:00|122014.5|121814.5|122004.2|121804.2|122017.1|121817.1|122004.2|121804.2|15
1646423700000|2022-03-04 19:55:00|122003.7|121803.7|121972.5|121872.5|122004|121875|121963.5|121802.2|53
1646424000000|2022-03-04 20:00:00|121974|121874|121982|121782|122033|121895|121974|121781|72
1646424300000|2022-03-04 20:05:00|121984|121784|122009|121809|122011.5|121811.5|121984|121784|38
1646424600000|2022-03-04 20:10:00|122009.5|121809.5|122011.5|121811.5|122012.5|121812.5|122000.5|121800.5|47
1646424900000|2022-03-04 20:15:00|122012|121812|122011.5|121811.5|122012|121863.5|121957|121807.5|34
1646425200000|2022-03-04 20:20:00|122012|121812|121973.5|121873.5|122025|121874|121973.5|121811|16
1646425500000|2022-03-04 20:25:00|121974|121874|121966|121866|121976|121876|121959|121859|18
1646425800000|2022-03-04 20:30:00|121963.5|121863.5|121957.5|121857.5|121965|121865|121950|121850|12
1646426100000|2022-03-04 20:35:00|121959|121859|122040.2|121840.2|122062.5|121862.5|121959|121822.5|10
1646426400000|2022-03-04 20:40:00|122035|121835|122010|121810|122040|121840|122010|121810|17
1646426700000|2022-03-04 20:45:00|121995.1|121795.1|121961|121761|121995.1|121795.1|121956.5|121756.5|41
1646427000000|2022-03-04 20:50:00|121960.5|121760.5|122024.1|121824.1|122046.1|121846.1|121943.1|121743.1|45
1646427300000|2022-03-04 20:55:00|122048.1|121848.1|122053.1|121853.1|122053.1|121853.1|122024.1|121824.1|5
1646611200000|2022-03-07 00:00:00|121955|121755|122321|122121|122411|122211|121955|121755|277
1646611500000|2022-03-07 00:05:00|122314.5|122114.5|122270.1|122070.1|122328.5|122128.5|122270.1|122070.1|213
1646611800000|2022-03-07 00:10:00|122271.6|122071.6|122256.1|122056.1|122307.2|122107.2|122246.7|122046.7|368
1646612100000|2022-03-07 00:15:00|122255.6|122055.6|122187|122087|122265.6|122109.5|122143.9|122027.6|399
1646612400000|2022-03-07 00:20:00|122190.5|122090.5|122284.2|122184.2|122338.9|122238.9|122174.5|122074.5|447
1646612700000|2022-03-07 00:25:00|122284.7|122184.7|122546|122446|122578.5|122478.5|122284.7|122184.7|418
1646613000000|2022-03-07 00:30:00|122545|122445|122535.5|122435.5|122571|122471|122499.5|122399.5|255
1646613300000|2022-03-07 00:35:00|122537.5|122437.5|122472.5|122372.5|122554.1|122454.1|122454.5|122354.5|290
1646613600000|2022-03-07 00:40:00|122473|122373|122507.5|122407.5|122533.7|122433.7|122467.5|122367.5|237
1646613900000|2022-03-07 00:45:00|122509.1|122409.1|122491.8|122391.8|122529.5|122429.5|122491.8|122391.8|234
1646614200000|2022-03-07 00:50:00|122491.2|122391.2|122518.6|122418.6|122529.6|122429.6|122487.5|122387.5|285
1646614500000|2022-03-07 00:55:00|122518.3|122418.3|122556.4|122456.4|122561|122461|122504.5|122404.5|203
1646614800000|2022-03-07 01:00:00|122558.3|122458.3|122532|122432|122558.3|122458.3|122497.5|122397.5|246
1646615100000|2022-03-07 01:05:00|122532.5|122432.5|122609|122509|122609.5|122509.5|122532.5|122432.5|247
1646615400000|2022-03-07 01:10:00|122607.5|122507.5|122639|122539|122658|122558|122589.5|122489.5|266
1646615700000|2022-03-07 01:15:00|122647.5|122547.5|122698.4|122598.4|122698.4|122598.4|122637.4|122537.4|322
1646616000000|2022-03-07 01:20:00|122700.7|122600.7|122713.9|122613.9|122874.1|122774.1|122686.3|122586.3|473
1646616300000|2022-03-07 01:25:00|122710.4|122610.4|122745.9|122645.9|122813.8|122713.8|122710.4|122610.4|444
1646616600000|2022-03-07 01:30:00|122747.1|122647.1|122663|122563|122933.5|122833.5|122632.8|122532.8|605
1646616900000|2022-03-07 01:35:00|122662.5|122562.5|122755.1|122655.1|122794.5|122694.5|122649.4|122549.4|471
1646617200000|2022-03-07 01:40:00|122764.5|122664.5|122781|122681|122795.5|122695.5|122705.1|122605.1|361
1646617500000|2022-03-07 01:45:00|122782.5|122682.5|122787.5|122687.5|122799.9|122699.9|122730|122630|428
1646617800000|2022-03-07 01:50:00|122788.1|122688.1|122780|122680|122846|122746|122765|122665|371
1646618100000|2022-03-07 01:55:00|122785|122685|122769.1|122669.1|122789.5|122689.5|122751.1|122651.1|240
1646618400000|2022-03-07 02:00:00|122764.1|122664.1|122765.5|122665.5|122792|122692|122754|122654|243
1646618700000|2022-03-07 02:05:00|122772|122672|122749|122649|122794.5|122694.5|122737|122637|253
1646619000000|2022-03-07 02:10:00|122746.5|122646.5|122804.1|122704.1|122835|122735|122725|122625|257
1646619300000|2022-03-07 02:15:00|122797.5|122697.5|122757.5|122657.5|122804.1|122704.1|122732.1|122632.1|235
1646619600000|2022-03-07 02:20:00|122755|122655|122825.7|122725.7|122828.1|122728.1|122755|122655|226
1646619900000|2022-03-07 02:25:00|122826.5|122726.5|122845|122745|122848.9|122748.9|122761.5|122661.5|196
1646620200000|2022-03-07 02:30:00|122848.8|122748.8|122823.5|122723.5|122860|122760|122785|122685|288
1646620500000|2022-03-07 02:35:00|122830|122730|122852.5|122752.5|122869|122769|122800.5|122700.5|305
1646620800000|2022-03-07 02:40:00|122838.1|122738.1|122866.9|122766.9|122882.1|122782.1|122807.1|122707.1|283
1646621100000|2022-03-07 02:45:00|122870.8|122770.8|122918.5|122818.5|122925.3|122825.3|122866.1|122766.1|234
1646621400000|2022-03-07 02:50:00|122919|122819|122909.3|122809.3|122925|122825|122843|122743|211
1646621700000|2022-03-07 02:55:00|122915.3|122815.3|122919.3|122819.3|122927.4|122827.4|122883.9|122783.9|200
1646622000000|2022-03-07 03:00:00|122915.3|122815.3|122933.2|122833.2|122957|122857|122897.1|122797.1|293
1646622300000|2022-03-07 03:05:00|122925.5|122825.5|122876.5|122776.5|122926.3|122826.3|122862.3|122762.3|282
1646622600000|2022-03-07 03:10:00|122876.4|122776.4|122875.5|122775.5|122879.7|122779.7|122866.5|122766.5|133
1646622900000|2022-03-07 03:15:00|122876.9|122776.9|122838.5|122738.5|122877.1|122777.1|122838|122738|199
1646623200000|2022-03-07 03:20:00|122839.7|122739.7|122824.9|122724.9|122865.3|122765.3|122803.4|122703.4|221
1646623500000|2022-03-07 03:25:00|122815.7|122715.7|122765.3|122665.3|122826.9|122726.9|122719.3|122619.3|307
1646623800000|2022-03-07 03:30:00|122769.5|122669.5|122809.3|122709.3|122811.3|122711.3|122769.1|122669.1|172
1646624100000|2022-03-07 03:35:00|122808.9|122708.9|122776.3|122676.3|122813.9|122713.9|122775.3|122675.3|176
1646624400000|2022-03-07 03:40:00|122765.8|122665.8|122800|122700|122810.5|122710.5|122755.3|122655.3|132
1646624700000|2022-03-07 03:45:00|122799.5|122699.5|122817.5|122717.5|122826|122726|122786.2|122686.2|123
1646625000000|2022-03-07 03:50:00|122818.5|122718.5|122861|122761|122865.3|122765.3|122817.5|122717.5|125
1646625300000|2022-03-07 03:55:00|122862.5|122762.5|122893.7|122793.7|122895.7|122795.7|122851.5|122751.5|144
1646625600000|2022-03-07 04:00:00|122893.8|122793.8|122900.5|122800.5|122907.7|122807.7|122869.8|122769.8|164
1646625900000|2022-03-07 04:05:00|122899.9|122799.9|122902.2|122802.2|122921.9|122821.9|122893.1|122793.1|147
1646626200000|2022-03-07 04:10:00|122902.7|122802.7|122906.7|122806.7|122947.8|122847.8|122901.7|122801.7|236
1646626500000|2022-03-07 04:15:00|122903.1|122803.1|122902.7|122802.7|122904.7|122804.7|122872.2|122772.2|95
1646626800000|2022-03-07 04:20:00|122913.2|122813.2|122923.8|122823.8|122942.5|122842.5|122898.7|122798.7|194
1646627100000|2022-03-07 04:25:00|122923.4|122823.4|122902.7|122802.7|122924.8|122824.8|122902.5|122802.5|146
1646627400000|2022-03-07 04:30:00|122902.3|122802.3|122921.2|122821.2|122922.4|122822.4|122897.2|122797.2|108
1646627700000|2022-03-07 04:35:00|122920.2|122820.2|122955.4|122855.4|122959.4|122859.4|122909.7|122809.7|109
1646628000000|2022-03-07 04:40:00|122953.5|122853.5|122939.6|122839.6|122953.5|122853.5|122921.2|122821.2|176
1646628300000|2022-03-07 04:45:00|122940.1|122840.1|122916.3|122816.3|122940.5|122840.5|122916.2|122816.2|63
1646628600000|2022-03-07 04:50:00|122916.8|122816.8|122886.6|122786.6|122916.8|122816.8|122886.6|122786.6|123
1646628900000|2022-03-07 04:55:00|122886.1|122786.1|122885.2|122785.2|122904.1|122804.1|122884.8|122784.8|165
1646629200000|2022-03-07 05:00:00|122885|122785|122828.5|122728.5|122896.5|122796.5|122816.5|122716.5|216
1646629500000|2022-03-07 05:05:00|122831|122731|122847.7|122747.7|122861.1|122761.1|122825.7|122725.7|236
1646629800000|2022-03-07 05:10:00|122845.7|122745.7|122859.2|122759.2|122871.3|122771.3|122845.7|122745.7|190
1646630100000|2022-03-07 05:15:00|122858.9|122758.9|122738.5|122638.5|122858.9|122758.9|122734.6|122634.6|360
1646630400000|2022-03-07 05:20:00|122740|122640|122744.1|122644.1|122770|122670|122670.5|122570.5|308
1646630700000|2022-03-07 05:25:00|122745.5|122645.5|122789.1|122689.1|122808.1|122708.1|122744.1|122644.1|249
1646631000000|2022-03-07 05:30:00|122780.1|122680.1|122797.5|122697.5|122819.6|122719.6|122778.5|122678.5|219
1646631300000|2022-03-07 05:35:00|122799.5|122699.5|122794.1|122694.1|122824.1|122724.1|122774.4|122674.4|236
1646631600000|2022-03-07 05:40:00|122792.4|122692.4|122834.7|122734.7|122845.9|122745.9|122782.5|122682.5|204
1646631900000|2022-03-07 05:45:00|122835.5|122735.5|122825|122725|122858.5|122758.5|122814.8|122714.8|201
1646632200000|2022-03-07 05:50:00|122824.5|122724.5|122822.4|122722.4|122836.5|122736.5|122812.7|122712.7|175
1646632500000|2022-03-07 05:55:00|122814.2|122714.2|122829.9|122729.9|122837.5|122737.5|122804.1|122704.1|154
1646632800000|2022-03-07 06:00:00|122830|122730|122828.1|122728.1|122878.1|122778.1|122828.1|122728.1|273
1646633100000|2022-03-07 06:05:00|122832.1|122732.1|122855|122755|122862.5|122762.5|122822.1|122722.1|171
1646633400000|2022-03-07 06:10:00|122855.5|122755.5|122885|122785|122885|122785|122812.3|122712.3|152
1646633700000|2022-03-07 06:15:00|122885.2|122785.2|122930.1|122830.1|122951.5|122851.5|122875|122775|180
1646634000000|2022-03-07 06:20:00|122924.8|122824.8|122853.6|122753.6|122924.8|122824.8|122828.9|122728.9|178
1646634300000|2022-03-07 06:25:00|122853.1|122753.1|122834.5|122734.5|122897.2|122797.2|122794.7|122694.7|271
1646634600000|2022-03-07 06:30:00|122835|122735|122933.5|122833.5|122943.5|122843.5|122835|122735|214
1646634900000|2022-03-07 06:35:00|122941|122841|122892|122792|122941|122841|122878.1|122778.1|147
1646635200000|2022-03-07 06:40:00|122890.4|122790.4|122956.5|122856.5|123031|122862.1|122886.5|122786.5|112
1646635500000|2022-03-07 06:45:00|122958.1|122858.1|122932.5|122832.5|122986.9|122886.9|122930.2|122830.2|231
1646635800000|2022-03-07 06:50:00|122928.9|122828.9|122942.3|122842.3|123012.5|122859.1|122925.3|122802.5|256
1646636100000|2022-03-07 06:55:00|122944.1|122844.1|122986|122886|122993.9|122893.9|122935.1|122835.1|102
1646636400000|2022-03-07 07:00:00|122981.5|122881.5|122983.7|122883.7|122985.1|122885.1|122963.7|122863.7|214
1646636700000|2022-03-07 07:05:00|122983.5|122883.5|122975|122875|123021.5|122921.5|122968.5|122868.5|160
1646637000000|2022-03-07 07:10:00|122976.2|122876.2|122966|122866|122986|122886|122966|122866|221
1646637300000|2022-03-07 07:15:00|122965.5|122865.5|122829.2|122729.2|122965.5|122865.5|122802.7|122663|379
1646637600000|2022-03-07 07:20:00|122833.2|122733.2|122888.2|122788.2|122944.7|122792.1|122829.2|122720.2|318
1646637900000|2022-03-07 07:25:00|122886.7|122786.7|122880.2|122780.2|122948.2|122793.7|122851.6|122731.2|134
1646638200000|2022-03-07 07:30:00|122879.7|122779.7|122911.2|122811.2|122972|122845|122860|122760|290
1646638500000|2022-03-07 07:35:00|122911.7|122811.7|122917.1|122817.1|122963.7|122819|122906.7|122763.7|401
1646638800000|2022-03-07 07:40:00|122915.3|122815.3|122919.1|122819.1|122925.1|122825.1|122912.1|122812.1|232
1646639100000|2022-03-07 07:45:00|122923|122823|122869.8|122769.8|122925|122825|122845|122745|327
1646639400000|2022-03-07 07:50:00|122869.9|122769.9|122882.8|122782.8|122885|122785|122863.3|122763.3|303
1646639700000|2022-03-07 07:55:00|122882.1|122782.1|122902.2|122802.2|122904.7|122804.7|122879|122779|312
1646640000000|2022-03-07 08:00:00|122901.7|122801.7|122901.7|122801.7|122904.7|122804.7|122890.5|122790.5|395
1646640300000|2022-03-07 08:05:00|122900.2|122800.2|122864|122764|122901.7|122801.7|122841.2|122741.2|313
1646640600000|2022-03-07 08:10:00|122862|122762|122881.1|122781.1|122886.9|122786.9|122862|122762|322
1646640900000|2022-03-07 08:15:00|122883.1|122783.1|122906.1|122806.1|122932.1|122832.1|122876|122776|259
1646641200000|2022-03-07 08:20:00|122905.5|122805.5|122903.4|122803.4|122924.1|122824.1|122887|122787|209
1646641500000|2022-03-07 08:25:00|122903|122803|122910|122810|122930.6|122830.6|122875.5|122775.5|162
1646641800000|2022-03-07 08:30:00|122915.1|122815.1|122958.5|122758.5|122966.5|122831|122904.5|122758.5|135
1646642100000|2022-03-07 08:35:00|122959|122759|122911|122811|122959|122826|122907|122755.5|202
1646642400000|2022-03-07 08:40:00|122910|122810|122924.5|122824.5|122932|122832|122899.8|122799.8|305
1646642700000|2022-03-07 08:45:00|122924|122824|122928|122828|122933|122833|122910|122810|202
1646643000000|2022-03-07 08:50:00|122927.5|122827.5|122929|122829|122929.8|122829.8|122910.8|122810.8|258
1646643300000|2022-03-07 08:55:00|122927.1|122827.1|122949.8|122849.8|122950.8|122850.8|122919.8|122819.8|115
1646643600000|2022-03-07 09:00:00|122950.3|122850.3|122944.3|122844.3|122950.3|122850.3|122929.3|122829.3|64
1646643900000|2022-03-07 09:05:00|122944.8|122844.8|122971.8|122771.8|122974.8|122846.5|122913.8|122755.1|68
1646644200000|2022-03-07 09:10:00|122974.3|122774.3|122968.9|122768.9|122987.6|122787.6|122968.9|122768.9|67
1646644500000|2022-03-07 09:15:00|122969.9|122769.9|122934.7|122834.7|122988.4|122845.7|122934.2|122768.9|89
1646644800000|2022-03-07 09:20:00|122935.2|122835.2|123002.5|122902.5|123003.7|122903.7|122935.2|122835.2|52
1646645100000|2022-03-07 09:25:00|123002|122902|123000|122900|123002.2|122902.2|122997.5|122897.5|21
1646645400000|2022-03-07 09:30:00|122998|122898|123094.4|122994.4|123209.6|123030.6|122998|122898|121
1646645700000|2022-03-07 09:35:00|123093.4|122993.4|123060|122960|123113.3|123011.7|123045.5|122912.5|116
1646646000000|2022-03-07 09:40:00|123065|122965|123088.5|122988.5|123138.5|122988.5|123059.5|122917.1|21
1646646300000|2022-03-07 09:45:00|123100.1|123000.1|123169.5|122969.5|123171.5|123000.1|123089.1|122951.5|43
1646646600000|2022-03-07 09:50:00|123180|122980|123113|123013|123195|123020.5|123113|122957.5|79
1646646900000|2022-03-07 09:55:00|123113.5|123013.5|123307.9|123107.9|123328.9|123128.9|123113.5|123002.1|103
1646647200000|2022-03-07 10:00:00|123275.1|123075.1|123171.2|123071.2|123275.1|123103.2|123140.7|123013.5|118
1646647500000|2022-03-07 10:05:00|123175.7|123075.7|123369.9|123169.9|123394.9|123194.9|123175.7|123054.1|110
1646647800000|2022-03-07 10:10:00|123370.9|123170.9|123390.1|123190.1|123419.5|123272.3|123321.1|123139.2|107
1646648100000|2022-03-07 10:15:00|123390.7|123190.7|123423.5|123223.5|123428.3|123295.1|123356.8|123177.5|78
1646648400000|2022-03-07 10:20:00|123424|123224|123462.3|123262.3|123465.3|123313.1|123373.2|123224|36
1646648700000|2022-03-07 10:25:00|123464.5|123264.5|123442|123342|123465.1|123345.1|123421.5|123264.3|67
1646649000000|2022-03-07 10:30:00|123443.5|123343.5|123422.8|123322.8|123510|123355.5|123420.1|123279.3|68
1646649300000|2022-03-07 10:35:00|123425.3|123325.3|123433|123233|123487.5|123340|123393|123229.1|71
1646649600000|2022-03-07 10:40:00|123432.5|123232.5|123440.1|123240.1|123440.1|123283.5|123376|123212.1|70
1646649900000|2022-03-07 10:45:00|123434.5|123234.5|123400.1|123300.1|123434.5|123300.1|123373|123217.1|13
1646650200000|2022-03-07 10:50:00|123397.5|123297.5|123419.1|123219.1|123439|123299.8|123384|123219.1|25
1646650500000|2022-03-07 10:55:00|123418.5|123218.5|123464.5|123264.5|123483|123311.5|123371.5|123218.5|56
1646650800000|2022-03-07 11:00:00|123404.7|123304.7|123449.5|123249.5|123511.9|123311.9|123402.8|123245.1|60
1646651100000|2022-03-07 11:05:00|123391.5|123291.5|123441|123241|123455|123291.5|123390.1|123239.5|47
1646651400000|2022-03-07 11:10:00|123440|123240|123391.9|123191.9|123440|123266.5|123338|123171.5|85
1646651700000|2022-03-07 11:15:00|123397.4|123197.4|123343.9|123143.9|123455.9|123264.5|123343.9|123143.9|47
1646652000000|2022-03-07 11:20:00|123344.1|123144.1|123319|123119|123360|123160|123292.2|123092.2|27
1646652300000|2022-03-07 11:25:00|123319.1|123119.1|123326.7|123126.7|123328.5|123128.5|123203.7|123003.7|57
1646652600000|2022-03-07 11:30:00|123267.5|123167.5|123326.7|123126.7|123326.7|123167.5|123267.5|123126.6|12
1646652900000|2022-03-07 11:35:00|123326.6|123126.6|123346.5|123146.5|123346.5|123146.5|123326.6|123126.6|11
1646653200000|2022-03-07 11:40:00|123346.6|123146.6|123354.6|123154.6|123354.6|123154.6|123344|123144|13
1646653500000|2022-03-07 11:45:00|123310|123210|123369.9|123169.9|123369.9|123227.7|123310|123166.3|16
1646653800000|2022-03-07 11:50:00|123359.1|123159.1|123360.3|123160.3|123361|123231.7|123290.7|123153.8|33
1646654100000|2022-03-07 11:55:00|123361.7|123161.7|123305.1|123105.1|123361.7|123161.7|123288.3|123088.3|56
1646654400000|2022-03-07 12:00:00|123309.4|123109.4|123227.1|123027.1|123309.4|123109.4|123152.1|122984.9|50
1646654700000|2022-03-07 12:05:00|123229.1|123029.1|123281.1|123081.1|123281.1|123081.1|123222.9|123022.9|21
1646655000000|2022-03-07 12:10:00|123270.1|123070.1|123214.5|123014.5|123270.1|123070.1|123214.5|123014.5|13
1646655300000|2022-03-07 12:15:00|123214.1|123014.1|123165.9|122965.9|123219|123019|123157.1|122957.1|51
1646655600000|2022-03-07 12:20:00|123165.8|122965.8|123075|122875|123177.9|122977.9|123075|122875|90
1646655900000|2022-03-07 12:25:00|123074.9|122874.9|122973.9|122773.9|123075|122899.3|122911.5|122732.8|115
1646656200000|2022-03-07 12:30:00|122973.4|122773.4|122899.9|122699.9|122996.6|122830.8|122799.1|122599.1|128
1646656500000|2022-03-07 12:35:00|122915.1|122715.1|122852.1|122652.1|122915.1|122715.1|122759.5|122625.1|65
1646656800000|2022-03-07 12:40:00|122855.1|122655.1|122930.1|122730.1|122945.9|122762.8|122837.5|122637.5|162
1646657100000|2022-03-07 12:45:00|122930.9|122730.9|122965.9|122765.9|123019.9|122820.1|122894.6|122730.9|108
1646657400000|2022-03-07 12:50:00|122966.4|122766.4|122986.1|122786.1|123043.9|122843.9|122966.4|122766.4|29
1646657700000|2022-03-07 12:55:00|122989.9|122789.9|122997.1|122797.1|122997.1|122797.1|122989.1|122789.1|7
1646658000000|2022-03-07 13:00:00|122994.9|122794.9|123063|122863|123067.1|122867.1|122989.1|122789.1|56
1646658300000|2022-03-07 13:05:00|123058|122858|123049.9|122849.9|123058|122858|123019|122819|4
1646658600000|2022-03-07 13:10:00|123086.1|122886.1|123083.3|122883.3|123112|122912|123062.5|122862.5|31
1646658900000|2022-03-07 13:15:00|123083.4|122883.4|123016.5|122916.5|123088.3|122948.5|123003.6|122846.4|56
1646659200000|2022-03-07 13:20:00|123015.5|122915.5|122961.5|122861.5|123059.2|122918.5|122961|122801.2|148
1646659500000|2022-03-07 13:25:00|122961|122861|123072|122872|123074.3|122904.6|122955.5|122855.5|85
1646659800000|2022-03-07 13:30:00|123071.5|122871.5|123019.5|122919.5|123088|122949.1|123014.2|122854.5|72
1646660100000|2022-03-07 13:35:00|123019|122919|122961|122861|123061.8|122919|122961|122861|74
1646660400000|2022-03-07 13:40:00|122961.5|122861.5|122928.9|122728.9|122976|122861.5|122905.3|122726.4|79
1646660700000|2022-03-07 13:45:00|122924.4|122724.4|122984.3|122784.3|123010.9|122838.1|122910.7|122711.4|122
1646661000000|2022-03-07 13:50:00|122979.8|122779.8|122948|122748|123007.3|122816.5|122871.1|122732.8|105
1646661300000|2022-03-07 13:55:00|122947.5|122747.5|123000.5|122800.5|123020.5|122820.5|122947.5|122747.5|64
1646661600000|2022-03-07 14:00:00|123000.6|122800.6|122886.4|122686.4|123001|122801|122822.8|122683|231
1646661900000|2022-03-07 14:05:00|122887.9|122687.9|122878.8|122678.8|122895|122738.5|122828.5|122677.1|92
1646662200000|2022-03-07 14:10:00|122879|122679|122836.6|122736.6|122897.8|122738.5|122820.4|122672.9|84
1646662500000|2022-03-07 14:15:00|122836.1|122736.1|122833.5|122733.5|122836.1|122736.1|122810|122710|101
1646662800000|2022-03-07 14:20:00|122836|122736|122816.4|122616.4|122877.5|122743.5|122770|122615|59
1646663100000|2022-03-07 14:25:00|122816.9|122616.9|122777.6|122677.6|122845.1|122686.5|122777.6|122609.4|81
1646663400000|2022-03-07 14:30:00|122777.2|122677.2|122823.5|122723.5|122851|122723.5|122751|122601|76
1646663700000|2022-03-07 14:35:00|122823|122723|122893.6|122693.6|122910.6|122723.5|122823|122672.3|40
1646664000000|2022-03-07 14:40:00|122891.6|122691.6|122982.2|122782.2|122982.2|122782.2|122888.6|122688.6|36
1646664300000|2022-03-07 14:45:00|122981.8|122781.8|123005.4|122805.4|123035.4|122835.4|122974|122774|14
1646664600000|2022-03-07 14:50:00|123019.6|122819.6|123038.6|122838.6|123039.4|122839.4|122970.1|122770.1|51
1646664900000|2022-03-07 14:55:00|123036.6|122836.6|123050.5|122850.5|123061.5|122861.5|122981.6|122781.6|74
1646665200000|2022-03-07 15:00:00|123051|122851|123114.5|122914.5|123142.9|122954|123039.6|122839.6|103
1646665500000|2022-03-07 15:05:00|123117|122917|123134.3|122934.3|123141.9|122941.9|123114|122914|32
1646665800000|2022-03-07 15:10:00|123135.3|122935.3|123187.5|122987.5|123216.1|123037.2|123131.2|122935.3|59
1646666100000|2022-03-07 15:15:00|123160|122960|123169|122969|123171|122971|123158|122958|43
1646666400000|2022-03-07 15:20:00|123170|122970|123186|122986|123186|122986|123166|122966|37
1646666700000|2022-03-07 15:25:00|123186|122986|123201|123001|123214|123014|123186|122986|59
1646667000000|2022-03-07 15:30:00|123211.5|123011.5|123183.9|122983.9|123213.5|123035.1|123134.1|122974.4|58
1646667300000|2022-03-07 15:35:00|123179.4|122979.4|123173.2|122973.2|123182.6|122982.6|123172.7|122972.7|41
1646667600000|2022-03-07 15:40:00|123172.7|122972.7|123050|122950|123172.7|122996.9|123050|122907.5|125
1646667900000|2022-03-07 15:45:00|123108|122908|123150.6|122950.6|123155|122955|123108|122908|70
1646668200000|2022-03-07 15:50:00|123151.4|122951.4|123177.4|122977.4|123177.4|122977.4|123150.6|122950.6|27
1646668500000|2022-03-07 15:55:00|123164.6|122964.6|123172.4|122972.4|123177.4|122977.4|123164.6|122964.6|4
1646668800000|2022-03-07 16:00:00|123175.4|122975.4|123193.7|122993.7|123220.6|123020.6|123175.4|122975.4|49
1646669100000|2022-03-07 16:05:00|123193.6|122993.6|123213.8|123013.8|123217.6|123017.6|123193.6|122993.6|19
1646669400000|2022-03-07 16:10:00|123187.3|123087.3|123280.4|123080.4|123281.1|123087.3|123187.3|123062.4|21
1646669700000|2022-03-07 16:15:00|123284.1|123084.1|123283|123083|123285.6|123085.6|123248|123048|60
1646670000000|2022-03-07 16:20:00|123283.2|123083.2|123384.5|123184.5|123390.5|123245|123283.2|123083.2|53
1646670300000|2022-03-07 16:25:00|123385|123185|123398.4|123198.4|123475.4|123275.4|123336.3|123177|83
1646670600000|2022-03-07 16:30:00|123387.8|123187.8|123344.5|123244.5|123397|123251|123301.8|123147.8|223
1646670900000|2022-03-07 16:35:00|123328|123228|123345.6|123145.6|123360.5|123238.8|123307.7|123145.6|59
1646671200000|2022-03-07 16:40:00|123344.8|123144.8|123251.5|123051.5|123345.6|123145.6|123251.5|123051.5|9
1646671500000|2022-03-07 16:45:00|123255.5|123055.5|123308.4|123108.4|123324.5|123124.5|123245.4|123045.4|48
1646671800000|2022-03-07 16:50:00|123284.6|123084.6|123284.6|123084.6|123284.6|123084.6|123284.6|123084.6|1
1646672100000|2022-03-07 16:55:00|123355.4|123155.4|123342.6|123142.6|123357.4|123157.4|123340.4|123140.4|16
1646672400000|2022-03-07 17:00:00|123343.4|123143.4|123343.4|123143.4|123343.4|123143.4|123343.4|123143.4|1
1646672700000|2022-03-07 17:05:00|123346.2|123146.2|123360.8|123160.8|123374.7|123174.7|123346.2|123146.2|9
1646673000000|2022-03-07 17:10:00|123375.2|123175.2|123340.2|123140.2|123378.2|123178.2|123340.2|123140.2|9
1646673300000|2022-03-07 17:15:00|123355.4|123155.4|123355.8|123155.8|123367.2|123167.2|123355.4|123155.4|3
1646673900000|2022-03-07 17:25:00|123349.5|123149.5|123348.9|123148.9|123349.5|123149.5|123339.9|123139.9|4
1646674200000|2022-03-07 17:30:00|123348.8|123148.8|123347.7|123147.7|123348.8|123148.8|123347.2|123147.2|4
1646674500000|2022-03-07 17:35:00|123330.5|123130.5|123317.5|123117.5|123330.5|123130.5|123317.5|123117.5|5
1646674800000|2022-03-07 17:40:00|123287.5|123087.5|123287.5|123087.5|123287.5|123087.5|123287.5|123087.5|1
1646675400000|2022-03-07 17:50:00|123297|123084|123287.5|123087.5|123305|123092|123287.5|123083|10
1646676000000|2022-03-07 18:00:00|123283.3|123083.3|123276.5|123076.5|123283.3|123083.3|123253.3|123053.3|7
1646676900000|2022-03-07 18:15:00|123281.6|123081.6|123280.7|123080.7|123281.6|123081.6|123280.7|123080.7|2
1646677500000|2022-03-07 18:25:00|123257.5|123057.5|123302.7|123102.7|123302.7|123102.7|123257.5|123057.5|4
1646678700000|2022-03-07 18:45:00|123257.5|123057.5|123257.5|123057.5|123265.7|123065.7|123257.5|123057.5|3
1646679600000|2022-03-07 19:00:00|123262.7|123062.7|123262.7|123062.7|123262.7|123062.7|123262.7|123062.7|1
1646680200000|2022-03-07 19:10:00|123268.7|123068.7|123294.7|123094.7|123297|123097|123257.5|123057.5|28
1646681100000|2022-03-07 19:25:00|123322.7|123122.7|123323.5|123123.5|123323.5|123123.5|123317.5|123117.5|6
1646681400000|2022-03-07 19:30:00|123324|123124|123323.9|123123.9|123324|123124|123323.9|123123.9|2
1646681700000|2022-03-07 19:35:00|123324.4|123124.4|123325.2|123125.2|123327.2|123127.2|123324.4|123124.4|7
1646682000000|2022-03-07 19:40:00|123324.7|123124.7|123334.2|123134.2|123335.7|123135.7|123321|123121|31
1646682300000|2022-03-07 19:45:00|123334.5|123134.5|123335|123135|123335.2|123135.2|123334.5|123134.5|3
1646682600000|2022-03-07 19:50:00|123332.5|123132.5|123338.5|123138.5|123338.5|123138.5|123326.9|123126.9|14
1646682900000|2022-03-07 19:55:00|123338|123138|123351.5|123151.5|123353.5|123153.5|123337.5|123137.5|35
1646697600000|2022-03-08 00:00:00|123239.1|122879.1|123372.5|123172.5|123472|123238|123239.1|122879.1|313
1646697900000|2022-03-08 00:05:00|123371.6|123171.6|123291|123191|123374.5|123224.5|123272.5|123121|258
1646698200000|2022-03-08 00:10:00|123292.5|123192.5|123343.5|123243.5|123363.2|123263.2|123287|123187|248
1646698500000|2022-03-08 00:15:00|123344.5|123244.5|123338.5|123238.5|123368|123268|123328|123228|183
1646698800000|2022-03-08 00:20:00|123338|123238|123315|123215|123339|123239|123290|123190|167
1646699100000|2022-03-08 00:25:00|123327.5|123227.5|123355.7|123255.7|123371.5|123271.5|123324.5|123224.5|181
1646699400000|2022-03-08 00:30:00|123360.9|123260.9|123377.3|123277.3|123377.9|123277.9|123320.1|123220.1|261
1646699700000|2022-03-08 00:35:00|123377.8|123277.8|123480.5|123380.5|123529.6|123429.6|123376.8|123276.8|330
1646700000000|2022-03-08 00:40:00|123480.7|123380.7|123595|123495|123606.5|123506.5|123479.9|123379.9|309
1646700300000|2022-03-08 00:45:00|123598|123498|123625|123525|123634.1|123534.1|123572.1|123472.1|269
1646700600000|2022-03-08 00:50:00|123627.1|123527.1|123700.5|123600.5|123732.9|123632.9|123626.3|123526.3|264
1646700900000|2022-03-08 00:55:00|123699.5|123599.5|123629.9|123529.9|123701.2|123601.2|123576|123476|266
1646701200000|2022-03-08 01:00:00|123629.5|123529.5|123536.1|123436.1|123629.5|123529.5|123495.8|123395.8|307
1646701500000|2022-03-08 01:05:00|123532.9|123432.9|123545.7|123445.7|123597.7|123497.7|123530.2|123430.2|228
1646701800000|2022-03-08 01:10:00|123547.2|123447.2|123525.1|123425.1|123577.8|123477.8|123520.4|123420.4|249
1646702100000|2022-03-08 01:15:00|123521.9|123421.9|123326.4|123226.4|123527.4|123427.4|123326.4|123226.4|367
1646702400000|2022-03-08 01:20:00|123325.5|123225.5|123301.3|123201.3|123357.3|123257.3|123286.1|123186.1|296
1646702700000|2022-03-08 01:25:00|123299.3|123199.3|123318|123218|123321.1|123221.1|123218.5|123118.5|361
1646703000000|2022-03-08 01:30:00|123322.9|123222.9|123300.8|123200.8|123322.9|123222.9|123269.5|123169.5|316
1646703300000|2022-03-08 01:35:00|123300.6|123200.6|123394|123294|123394|123294|123280|123180|311
1646703600000|2022-03-08 01:40:00|123383.5|123283.5|123293.7|123193.7|123384|123284|123273.4|123173.4|333
1646703900000|2022-03-08 01:45:00|123292.1|123192.1|123284.4|123184.4|123310.1|123210.1|123263|123163|268
1646704200000|2022-03-08 01:50:00|123286.7|123186.7|123351.5|123251.5|123351.5|123251.5|123284.2|123184.2|235
1646704500000|2022-03-08 01:55:00|123348.1|123248.1|123334.5|123234.5|123391.5|123291.5|123314.5|123214.5|260
1646704800000|2022-03-08 02:00:00|123333.5|123233.5|123340.5|123240.5|123344.8|123244.8|123308.7|123208.7|256
1646705100000|2022-03-08 02:05:00|123339.7|123239.7|123336.3|123236.3|123369.8|123269.8|123298.8|123198.8|263
1646705400000|2022-03-08 02:10:00|123339.5|123239.5|123332.2|123232.2|123346.1|123246.1|123279|123179|241
1646705700000|2022-03-08 02:15:00|123333|123233|123349.1|123249.1|123349.1|123249.1|123285.5|123185.5|280
1646706000000|2022-03-08 02:20:00|123345.3|123245.3|123340|123240|123349.5|123249.5|123303.5|123203.5|250
1646706300000|2022-03-08 02:25:00|123343.5|123243.5|123410|123310|123425.8|123325.8|123343.5|123243.5|234
1646706600000|2022-03-08 02:30:00|123413.2|123313.2|123427.1|123327.1|123468.1|123368.1|123399.5|123299.5|243
1646706900000|2022-03-08 02:35:00|123427.5|123327.5|123479|123379|123479|123379|123412.3|123312.3|203
1646707200000|2022-03-08 02:40:00|123481.7|123381.7|123489.8|123389.8|123500.7|123400.7|123466.2|123366.2|228
1646707500000|2022-03-08 02:45:00|123495|123395|123527.2|123427.2|123529.5|123429.5|123494.9|123394.9|164
1646707800000|2022-03-08 02:50:00|123530.5|123430.5|123565.3|123465.3|123595.6|123495.6|123530.5|123430.5|248
1646708100000|2022-03-08 02:55:00|123565.1|123465.1|123545.8|123445.8|123574.4|123474.4|123531.3|123431.3|238
1646708400000|2022-03-08 03:00:00|123545.5|123445.5|123520.3|123420.3|123566.2|123466.2|123501.5|123401.5|223
1646708700000|2022-03-08 03:05:00|123520.5|123420.5|123546.5|123446.5|123546.5|123446.5|123487.7|123387.7|290
1646709000000|2022-03-08 03:10:00|123544.9|123444.9|123575.3|123475.3|123596.1|123496.1|123543.5|123443.5|261
1646709300000|2022-03-08 03:15:00|123575.5|123475.5|123576.7|123476.7|123598|123498|123555.5|123455.5|176
1646709600000|2022-03-08 03:20:00|123579|123479|123552.8|123452.8|123583.5|123483.5|123542.5|123442.5|166
1646709900000|2022-03-08 03:25:00|123552.9|123452.9|123589.5|123489.5|123590.2|123490.2|123529.5|123429.5|184
1646710200000|2022-03-08 03:30:00|123585|123485|123540.2|123440.2|123590.2|123490.2|123535.1|123435.1|227
1646710500000|2022-03-08 03:35:00|123541.4|123441.4|123571.5|123471.5|123575.5|123475.5|123527.1|123427.1|153
1646710800000|2022-03-08 03:40:00|123572.1|123472.1|123629.5|123529.5|123634.8|123534.8|123571.5|123471.5|156
1646711100000|2022-03-08 03:45:00|123629.6|123529.6|123620.5|123520.5|123642.5|123542.5|123615.1|123515.1|155
1646711400000|2022-03-08 03:50:00|123625.1|123525.1|123612.8|123512.8|123636.4|123536.4|123602.8|123502.8|135
1646711700000|2022-03-08 03:55:00|123611.7|123511.7|123586.6|123486.6|123611.9|123511.9|123586.6|123486.6|97
1646712000000|2022-03-08 04:00:00|123586.5|123486.5|123621.5|123521.5|123639.5|123539.5|123586.5|123486.5|93
1646712300000|2022-03-08 04:05:00|123622|123522|123689.1|123589.1|123689.1|123589.1|123622|123522|158
1646712600000|2022-03-08 04:10:00|123689.5|123589.5|123710.6|123610.6|123714.1|123614.1|123672.1|123572.1|158
1646712900000|2022-03-08 04:15:00|123713.5|123613.5|123670.1|123570.1|123715.1|123615.1|123657.9|123557.9|158
1646713200000|2022-03-08 04:20:00|123669.6|123569.6|123710.1|123610.1|123730.1|123630.1|123664.8|123564.8|197
1646713500000|2022-03-08 04:25:00|123712.5|123612.5|123701|123601|123712.5|123612.5|123692.5|123592.5|130
1646713800000|2022-03-08 04:30:00|123701.2|123601.2|123701.8|123601.8|123703.8|123603.8|123693.1|123593.1|84
1646714100000|2022-03-08 04:35:00|123701.5|123601.5|123723.2|123623.2|123727.2|123627.2|123689.5|123589.5|120
1646714400000|2022-03-08 04:40:00|123723.5|123623.5|123711.1|123611.1|123728.1|123628.1|123706.4|123606.4|110
1646714700000|2022-03-08 04:45:00|123712.4|123612.4|123722.5|123622.5|123726.7|123626.7|123711.1|123611.1|83
1646715000000|2022-03-08 04:50:00|123718.1|123618.1|123737.5|123637.5|123746.8|123646.8|123712.4|123612.4|100
1646715300000|2022-03-08 04:55:00|123737.3|123637.3|123721.5|123621.5|123741.8|123641.8|123705.2|123605.2|147
1646715600000|2022-03-08 05:00:00|123720|123620|123727|123627|123728.1|123628.1|123709.4|123609.4|158
1646715900000|2022-03-08 05:05:00|123727.5|123627.5|123747.1|123647.1|123764.7|123664.7|123687.3|123587.3|277
1646716200000|2022-03-08 05:10:00|123746.5|123646.5|123726.3|123626.3|123756|123656|123720.1|123620.1|225
1646716500000|2022-03-08 05:15:00|123723.1|123623.1|123745.8|123645.8|123753.8|123653.8|123705.8|123605.8|200
1646716800000|2022-03-08 05:20:00|123746.7|123646.7|123763.5|123663.5|123774.1|123674.1|123741.2|123641.2|195
1646717100000|2022-03-08 05:25:00|123766.2|123666.2|123783.5|123683.5|123813.8|123713.8|123766.1|123666.1|204
1646717400000|2022-03-08 05:30:00|123785.5|123685.5|123780.7|123680.7|123785.5|123685.5|123766.2|123666.2|190
1646717700000|2022-03-08 05:35:00|123782|123682|123824.5|123724.5|123824.5|123724.5|123775|123675|119
1646718000000|2022-03-08 05:40:00|123825.2|123725.2|123915.5|123815.5|123924|123824|123825.2|123725.2|237
1646718300000|2022-03-08 05:45:00|123916|123816|123964.5|123864.5|123964.5|123864.5|123916|123816|181
1646718600000|2022-03-08 05:50:00|123963.5|123863.5|123893.3|123793.3|124005|123905|123876.6|123776.6|255
1646718900000|2022-03-08 05:55:00|123894.3|123794.3|124013.9|123913.9|124013.9|123913.9|123894.1|123794.1|258
1646719200000|2022-03-08 06:00:00|123999.6|123899.6|123849.5|123749.5|124030.9|123930.9|123772.1|123672.1|456
1646719500000|2022-03-08 06:05:00|123827.1|123727.1|123915.5|123815.5|123926.5|123826.5|123823.5|123723.5|316
1646719800000|2022-03-08 06:10:00|123915.1|123815.1|123895|123795|123936.1|123836.1|123861.1|123761.1|267
1646720100000|2022-03-08 06:15:00|123897.1|123797.1|123856.5|123756.5|123899.5|123799.5|123849.5|123749.5|193
1646720400000|2022-03-08 06:20:00|123854.5|123754.5|123875.2|123775.2|123875.2|123775.2|123834.5|123734.5|204
1646720700000|2022-03-08 06:25:00|123876.2|123776.2|123929.5|123829.5|123942.7|123842.7|123832.1|123732.1|243
1646721000000|2022-03-08 06:30:00|123930.1|123830.1|123939.2|123839.2|123947|123847|123911|123811|214
1646721300000|2022-03-08 06:35:00|123941.7|123841.7|123925.5|123825.5|123945|123845|123920.9|123820.9|87
1646721600000|2022-03-08 06:40:00|123926.1|123826.1|123912.1|123812.1|123943.8|123843.8|123903.7|123803.7|126
1646721900000|2022-03-08 06:45:00|123911.5|123811.5|123894|123794|123933|123833|123879.9|123779.9|233
1646722200000|2022-03-08 06:50:00|123894.2|123794.2|123881.1|123781.1|123908.5|123808.5|123878.9|123778.9|101
1646722500000|2022-03-08 06:55:00|123880.6|123780.6|123875|123775|123891.8|123791.8|123874.5|123774.5|112
1646722800000|2022-03-08 07:00:00|123874|123774|123895|123795|123904.5|123804.5|123874|123774|70
1646723100000|2022-03-08 07:05:00|123895.5|123795.5|123906.3|123806.3|123923.1|123823.1|123894.1|123794.1|239
1646723400000|2022-03-08 07:10:00|123905.6|123805.6|123895.2|123795.2|123911.2|123811.2|123880|123780|187
1646723700000|2022-03-08 07:15:00|123895.5|123795.5|123884.7|123784.7|123898.1|123798.1|123876.5|123776.5|175
1646724000000|2022-03-08 07:20:00|123880|123780|123869|123769|123895|123795|123859.3|123759.3|257
1646724300000|2022-03-08 07:25:00|123868|123768|123711.9|123611.9|123878.2|123778.2|123692.3|123498|329
1646724600000|2022-03-08 07:30:00|123711.5|123611.5|123720|123620|123791.3|123663.8|123636|123536|321
1646724900000|2022-03-08 07:35:00|123719|123619|123689|123589|123730.5|123630.5|123646.5|123498|249
1646725200000|2022-03-08 07:40:00|123679|123579|123657.1|123557.1|123759|123599|123641.1|123541.1|180
1646725500000|2022-03-08 07:45:00|123657.5|123557.5|123660|123560|123670.5|123570.5|123656.1|123556.1|127
1646725800000|2022-03-08 07:50:00|123660.1|123560.1|123735.3|123635.3|123781|123649.4|123660|123560|284
1646726100000|2022-03-08 07:55:00|123735.7|123635.7|123804.3|123704.3|123859.3|123709.3|123734.3|123634.3|288
1646726400000|2022-03-08 08:00:00|123802.3|123702.3|123832.3|123632.3|123892.3|123779.3|123765.5|123625|470
1646726700000|2022-03-08 08:05:00|123830.3|123630.3|123775.7|123675.7|123830.3|123695.3|123756.4|123624.3|368
1646727000000|2022-03-08 08:10:00|123775.8|123675.8|123664.7|123564.7|123777.7|123677.7|123596.7|123424.7|304
1646727300000|2022-03-08 08:15:00|123662.7|123562.7|123662.7|123562.7|123701.7|123601.7|123654.2|123554.2|280
1646727600000|2022-03-08 08:20:00|123660.6|123560.6|123550.9|123450.9|123666.7|123562.7|123544.7|123408.7|434
1646727900000|2022-03-08 08:25:00|123550.5|123450.5|123524.2|123424.2|123584.7|123459.7|123512.7|123346.1|422
1646728200000|2022-03-08 08:30:00|123527.1|123427.1|123630.1|123430.1|123677.1|123493.8|123523.4|123378.1|442
1646728500000|2022-03-08 08:35:00|123633.9|123433.9|123560.5|123460.5|123641.9|123475.4|123559|123412.5|395
1646728800000|2022-03-08 08:40:00|123561.1|123461.1|123588.5|123488.5|123621.5|123489|123560.3|123373.5|275
1646729100000|2022-03-08 08:45:00|123588|123488|123587.5|123487.5|123674.7|123528.1|123577.1|123425.5|410
1646729400000|2022-03-08 08:50:00|123587.3|123487.3|123735|123535|123741.7|123541.7|123571.3|123420|182
1646729700000|2022-03-08 08:55:00|123736|123536|123744.5|123544.5|123755.7|123625.1|123697|123523.3|430
1646730000000|2022-03-08 09:00:00|123741.5|123541.5|123659.5|123559.5|123745|123595.1|123637.5|123470.3|117
1646730300000|2022-03-08 09:05:00|123661|123561|123620.5|123520.5|123661|123561|123620.5|123520.5|43
1646730600000|2022-03-08 09:10:00|123620|123520|123589|123489|123624.5|123524.5|123585|123485|19
1646730900000|2022-03-08 09:15:00|123588.5|123488.5|123560.1|123460.1|123634.3|123488.6|123536.7|123430.6|69
1646731200000|2022-03-08 09:20:00|123560.8|123460.8|123609|123409|123635.1|123482.5|123560.8|123409|47
1646731500000|2022-03-08 09:25:00|123608.5|123408.5|123595.4|123395.4|123608.5|123408.5|123585.2|123385.2|28
1646731800000|2022-03-08 09:30:00|123593.1|123393.1|123541.8|123341.8|123593.1|123450.5|123506.6|123341.3|37
1646732100000|2022-03-08 09:35:00|123542.3|123342.3|123471.5|123371.5|123576.8|123427.6|123467.8|123342.3|61
1646732400000|2022-03-08 09:40:00|123470.6|123370.6|123505|123305|123505|123404.5|123447|123304.5|144
1646732700000|2022-03-08 09:45:00|123504.5|123304.5|123478.2|123378.2|123541.5|123378.2|123440.1|123304.1|89
1646733000000|2022-03-08 09:50:00|123478.7|123378.7|123439.5|123339.5|123515.2|123378.7|123431.6|123298.3|57
1646733300000|2022-03-08 09:55:00|123440|123340|123470.5|123270.5|123489|123340|123401|123267.5|302
1646733600000|2022-03-08 10:00:00|123468.5|123268.5|123441|123341|123486.5|123342|123421.6|123268.5|72
1646733900000|2022-03-08 10:05:00|123440.5|123340.5|123444.8|123344.8|123450.2|123350.2|123438|123338|111
1646734200000|2022-03-08 10:10:00|123445.5|123345.5|123496.6|123296.6|123499.6|123369.2|123443.3|123295.6|153
1646734500000|2022-03-08 10:15:00|123495.6|123295.6|123506|123306|123509.2|123358.8|123455.1|123295.6|189
1646734800000|2022-03-08 10:20:00|123507.5|123307.5|123519.5|123319.5|123519.5|123363.7|123460.7|123305.5|113
1646735100000|2022-03-08 10:25:00|123529.1|123329.1|123524|123424|123590.1|123427|123492.5|123329.1|200
1646735400000|2022-03-08 10:30:00|123523|123423|123614|123414|123658.1|123491.6|123520.5|123400.3|103
1646735700000|2022-03-08 10:35:00|123613.5|123413.5|123619.5|123419.5|123619.5|123419.5|123613.5|123413.5|3
1646736000000|2022-03-08 10:40:00|123562.5|123462.5|123627|123427|123632|123462.5|123562.5|123405|18
1646736300000|2022-03-08 10:45:00|123624|123424|123623.3|123423.3|123634|123434|123619|123419|13
1646736600000|2022-03-08 10:50:00|123623.8|123423.8|123566|123466|123627.3|123481.5|123552.3|123409.1|76
1646736900000|2022-03-08 10:55:00|123567|123467|123604|123404|123628.6|123475.8|123566|123400|84
1646737200000|2022-03-08 11:00:00|123606.5|123406.5|123616.8|123416.8|123622.3|123422.3|123606.5|123406.5|14
1646737500000|2022-03-08 11:05:00|123574.3|123474.3|123581.1|123481.1|123634.6|123493.1|123570|123416.8|19
1646737800000|2022-03-08 11:10:00|123581.3|123481.3|123576.6|123476.6|123581.3|123481.3|123574.5|123474.5|22
1646738100000|2022-03-08 11:15:00|123576.8|123476.8|123588.3|123488.3|123591.8|123491.8|123576.6|123476.6|29
1646738400000|2022-03-08 11:20:00|123587.8|123487.8|123593.5|123493.5|123593.5|123493.5|123576.1|123476.1|22
1646738700000|2022-03-08 11:25:00|123594|123494|123624|123524|123661.1|123541|123594|123455.7|60
1646739000000|2022-03-08 11:30:00|123625|123525|123605.8|123505.8|123717|123566.8|123605.8|123486.1|111
1646739300000|2022-03-08 11:35:00|123606.1|123506.1|123641.6|123441.6|123643.4|123506.1|123600.8|123441.6|22
1646739900000|2022-03-08 11:45:00|123640.6|123440.6|123635.3|123435.3|123645|123445|123625.6|123425.6|56
1646740200000|2022-03-08 11:50:00|123634.8|123434.8|123635.1|123435.1|123635.1|123435.1|123634.8|123434.8|2
1646740500000|2022-03-08 11:55:00|123634.1|123434.1|123639.8|123439.8|123640.8|123440.8|123625.7|123425.7|54
1646740800000|2022-03-08 12:00:00|123640.3|123440.3|123617.7|123417.7|123640.3|123440.3|123617.7|123417.7|28
1646741100000|2022-03-08 12:05:00|123629.5|123429.5|123626.6|123426.6|123632.6|123432.6|123625.7|123425.7|10
1646741400000|2022-03-08 12:10:00|123621.6|123421.6|123636.6|123436.6|123638.6|123438.6|123608.6|123408.6|32
1646741700000|2022-03-08 12:15:00|123635.6|123435.6|123612.1|123412.1|123635.6|123435.6|123612.1|123412.1|11
1646742000000|2022-03-08 12:20:00|123603|123403|123577.4|123377.4|123603|123426|123501.5|123357.1|50
1646742300000|2022-03-08 12:25:00|123579.4|123379.4|123583.4|123383.4|123583.4|123383.4|123579.4|123379.4|5
1646742600000|2022-03-08 12:30:00|123585.9|123385.9|123576.9|123376.9|123585.9|123385.9|123571.9|123371.9|7
1646742900000|2022-03-08 12:35:00|123577.9|123377.9|123591.4|123391.4|123591.4|123440.9|123530.8|123377.9|24
1646743200000|2022-03-08 12:40:00|123590.9|123390.9|123591.4|123391.4|123591.4|123391.4|123590.9|123390.9|2
1646743500000|2022-03-08 12:45:00|123548.4|123448.4|123618.5|123418.5|123645.4|123474.4|123548.4|123395.4|22
1646743800000|2022-03-08 12:50:00|123635.3|123435.3|123653.5|123453.5|123663.9|123463.9|123635.3|123435.3|12
1646744100000|2022-03-08 12:55:00|123663.5|123463.5|123668.5|123468.5|123668.5|123511.2|123606.2|123463.5|57
1646744400000|2022-03-08 13:00:00|123665.1|123465.1|123619.3|123519.3|123671.5|123519.3|123619.3|123458|21
1646744700000|2022-03-08 13:05:00|123618.8|123518.8|123635|123435|123657.6|123519.3|123585.2|123429.9|356
1646745000000|2022-03-08 13:10:00|123637|123437|123642.1|123442.1|123647.1|123447.1|123632.2|123432.2|46
1646745300000|2022-03-08 13:15:00|123642.6|123442.6|123603.2|123503.2|123658.4|123503.2|123603.2|123435|64
1646745600000|2022-03-08 13:20:00|123603.7|123503.7|123606.8|123506.8|123656.8|123512.3|123598.7|123451.4|168
1646745900000|2022-03-08 13:25:00|123604.8|123504.8|123637.5|123437.5|123655|123504.8|123589.2|123423.1|126
1646746200000|2022-03-08 13:30:00|123638|123438|123655|123455|123667.3|123540.5|123606.8|123438|64
1646746500000|2022-03-08 13:35:00|123656.5|123456.5|123650.5|123450.5|123661.3|123461.3|123650.5|123450.5|39
1646746800000|2022-03-08 13:40:00|123651.1|123451.1|123645|123445|123654|123454|123639.5|123439.5|23
1646747100000|2022-03-08 13:45:00|123645.7|123445.7|123641.5|123441.5|123646|123446|123639.5|123439.5|12
1646747400000|2022-03-08 13:50:00|123638.1|123438.1|123581.5|123381.5|123638.1|123438.1|123574|123374|17
1646747700000|2022-03-08 13:55:00|123581|123381|123602.5|123402.5|123605.2|123447.1|123502.5|123359.3|20
1646748000000|2022-03-08 14:00:00|123599.9|123399.9|123576.8|123376.8|123601.9|123415.4|123515.4|123363.7|24
1646748300000|2022-03-08 14:05:00|123580.2|123380.2|123562.5|123362.5|123580.2|123380.2|123562|123362|522
1646748600000|2022-03-08 14:10:00|123564|123364|123527.5|123327.5|123565|123414.5|123513.5|123327.5|167
1646748900000|2022-03-08 14:15:00|123527|123327|123447|123347|123531|123366.5|123445|123304.5|531
1646749200000|2022-03-08 14:20:00|123447.5|123347.5|123462.5|123262.5|123501.8|123359|123417|123251.5|227
1646749500000|2022-03-08 14:25:00|123462|123262|123390|123290|123470.5|123309|123373|123222.3|357
1646749800000|2022-03-08 14:30:00|123384|123284|123508|123308|123514|123314|123384|123223|365
1646750100000|2022-03-08 14:35:00|123508.5|123308.5|123514.5|123314.5|123515.5|123315.5|123497|123297|150
1646750400000|2022-03-08 14:40:00|123512.8|123312.8|123517.5|123317.5|123530|123330|123512|123312|130
1646750700000|2022-03-08 14:45:00|123512.5|123312.5|123521|123321|123521|123321|123510.5|123310.5|86
1646751000000|2022-03-08 14:50:00|123520|123320|123494|123394|123532|123394.5|123494|123320|11
1646751300000|2022-03-08 14:55:00|123532|123332|123575|123375|123596|123428|123508.9|123332|88
1646751600000|2022-03-08 15:00:00|123574.5|123374.5|123584.6|123384.6|123657.4|123460.4|123559.9|123372.5|54
1646751900000|2022-03-08 15:05:00|123583.6|123383.6|123590.5|123390.5|123601|123434.9|123534.9|123359.1|62
1646752200000|2022-03-08 15:10:00|123590|123390|123607.5|123407.5|123658.5|123477.6|123576|123376|102
1646752500000|2022-03-08 15:15:00|123607|123407|123576|123376|123631.1|123452|123550.8|123355.5|145
1646752800000|2022-03-08 15:20:00|123575.5|123375.5|123592.3|123392.3|123592.3|123392.3|123570.8|123370.8|14
1646753100000|2022-03-08 15:25:00|123591.3|123391.3|123611.5|123411.5|123611.5|123411.5|123591.3|123391.3|5
1646753400000|2022-03-08 15:30:00|123606.5|123406.5|123597|123397|123606.5|123406.5|123596.2|123396.2|10
1646753700000|2022-03-08 15:35:00|123597.5|123397.5|123583|123383|123618.3|123472|123554.5|123383|108
1646754000000|2022-03-08 15:40:00|123582.5|123382.5|123525|123425|123615.5|123478|123523.5|123382.5|102
1646754300000|2022-03-08 15:45:00|123530.5|123430.5|123539.5|123439.5|123559.5|123440.5|123507|123343.1|111
1646754600000|2022-03-08 15:50:00|123539|123439|123630.5|123530.5|123654|123554|123538.5|123438.5|95
1646754900000|2022-03-08 15:55:00|123631|123531|123724|123524|123751.8|123609.3|123630.5|123481|114
1646755200000|2022-03-08 16:00:00|123723.5|123523.5|123692.5|123492.5|123723.5|123523.5|123679.9|123479.9|62
1646755500000|2022-03-08 16:05:00|123693|123493|123697|123497|123713|123513|123693|123493|59
1646755800000|2022-03-08 16:10:00|123696.5|123496.5|123666.5|123566.5|123719.5|123571.5|123666.5|123488|50
1646756100000|2022-03-08 16:15:00|123667|123567|123668|123568|123671|123571|123658.5|123558.5|66
1646756400000|2022-03-08 16:20:00|123668.5|123568.5|123716.5|123516.5|123717|123575|123649.5|123515.5|54
1646756700000|2022-03-08 16:25:00|123721|123521|123689|123589|123740.5|123593|123670|123521|42
1646757000000|2022-03-08 16:30:00|123690|123590|123690|123590|123690.5|123590.5|123688|123588|17
1646757300000|2022-03-08 16:35:00|123689.5|123589.5|123690|123590|123690|123590|123689|123589|11
1646757600000|2022-03-08 16:40:00|123689|123589|123679|123579|123689.5|123589.5|123678.5|123578.5|15
1646757900000|2022-03-08 16:45:00|123678.5|123578.5|123680|123580|123680|123580|123678|123578|15
1646758200000|2022-03-08 16:50:00|123679.5|123579.5|123680|123580|123694|123594|123678|123578|21
1646758500000|2022-03-08 16:55:00|123679.5|123579.5|123735|123535|123735|123581|123665.5|123515|47
1646758800000|2022-03-08 17:00:00|123735.5|123535.5|123676.5|123576.5|123735.5|123580|123676|123535.5|16
1646759100000|2022-03-08 17:05:00|123673|123573|123707.5|123507.5|123715.5|123573|123646|123496|29
1646759400000|2022-03-08 17:10:00|123707|123507|123655.1|123455.1|123711|123511|123623.6|123423.6|71
1646759700000|2022-03-08 17:15:00|123655.4|123455.4|123464.4|123264.4|123656.4|123456.4|123442.6|123242.6|41
1646760000000|2022-03-08 17:20:00|123451.6|123251.6|123490.4|123290.4|123490.4|123290.4|123442.6|123242.6|28
1646760300000|2022-03-08 17:25:00|123468.6|123268.6|123474.1|123274.1|123481.5|123281.5|123468.5|123268.5|10
1646760600000|2022-03-08 17:30:00|123488.7|123288.7|123355|123155|123493.7|123293.7|123354.1|123154.1|60
1646760900000|2022-03-08 17:35:00|123356|123156|123306.5|123106.5|123387.5|123187.5|123240.5|123040.5|121
1646761200000|2022-03-08 17:40:00|123306|123106|123178.7|122978.7|123318.5|123118.5|123178.7|122978.7|75
1646761500000|2022-03-08 17:45:00|123178.2|122978.2|123130|122930|123178.2|123002.5|123079.3|122879.3|111
1646761800000|2022-03-08 17:50:00|123129.5|122929.5|123080.9|122880.9|123186.2|122986.2|123075.5|122880.9|107
1646762100000|2022-03-08 17:55:00|123080.5|122880.5|123127|122927|123145.1|122945.1|123063.5|122863.5|118
1646762400000|2022-03-08 18:00:00|123126.5|122926.5|123062.5|122862.5|123127|122927|122993|122819.5|90
1646762700000|2022-03-08 18:05:00|123062.3|122862.3|122985.5|122785.5|123068|122868|122980.5|122780.5|52
1646763000000|2022-03-08 18:10:00|122986|122786|123026|122826|123026|122851|122927|122764|73
1646763300000|2022-03-08 18:15:00|123026.5|122826.5|123057.5|122857.5|123065|122865|123025.5|122825.5|79
1646763600000|2022-03-08 18:20:00|123058.7|122858.7|123111|122911|123111|122924|123018.5|122858.7|75
1646763900000|2022-03-08 18:25:00|123113.5|122913.5|123335.5|123135.5|123523.5|123178|123113.5|122913.5|234
1646764200000|2022-03-08 18:30:00|123335|123135|123339.5|123139.5|123343|123143|123290.5|123090.5|74
1646764500000|2022-03-08 18:35:00|123340|123140|123365|123165|123365|123165|123326.5|123126.5|65
1646764800000|2022-03-08 18:40:00|123364.5|123164.5|123343|123143|123419.4|123219.4|123298.5|123143|88
1646765100000|2022-03-08 18:45:00|123342.5|123142.5|123429.7|123229.7|123447.7|123247.7|123298.5|123140|118
1646765400000|2022-03-08 18:50:00|123421.2|123221.2|123404.7|123204.7|123421.2|123221.2|123389.5|123189.5|17
1646765700000|2022-03-08 18:55:00|123405.2|123205.2|123405.2|123205.2|123405.2|123205.2|123405.2|123205.2|1
1646766000000|2022-03-08 19:00:00|123407.7|123207.7|123401|123201|123411.7|123211.7|123397.5|123197.5|7
1646766300000|2022-03-08 19:05:00|123389.2|123189.2|123383.5|123183.5|123406|123206|123381.6|123181.6|44
1646766600000|2022-03-08 19:10:00|123372.5|123172.5|123372.5|123172.5|123376.5|123176.5|123346.7|123146.7|41
1646766900000|2022-03-08 19:15:00|123372|123172|123367|123167|123388|123188|123361.4|123161.4|34
1646767200000|2022-03-08 19:20:00|123367.5|123167.5|123405.2|123205.2|123423|123223|123366|123166|84
1646767500000|2022-03-08 19:25:00|123404.2|123204.2|123391|123191|123411.5|123211.5|123353.3|123153.3|106
1646767800000|2022-03-08 19:30:00|123390.5|123190.5|123383.9|123183.9|123406.7|123206.7|123369.9|123169.9|26
1646768100000|2022-03-08 19:35:00|123383.4|123183.4|123379|123179|123386.1|123186.1|123379|123179|22
1646768400000|2022-03-08 19:40:00|123378|123178|123377.5|123177.5|123378|123178|123377|123177|5
1646768700000|2022-03-08 19:45:00|123376.5|123176.5|123373.7|123173.7|123376.5|123176.5|123333.4|123133.4|69
1646769000000|2022-03-08 19:50:00|123371.7|123171.7|123374.2|123174.2|123379.5|123179.5|123369.7|123169.7|13
1646769300000|2022-03-08 19:55:00|123373.2|123173.2|123381.2|123181.2|123385|123185|123370.2|123170.2|18
1646784000000|2022-03-09 00:00:00|123515.1|123155.1|123807.9|123607.9|123809.4|123609.4|123515.1|123155.1|226
1646784300000|2022-03-09 00:05:00|123802.4|123602.4|123708.9|123508.9|123802.4|123602.4|123703.9|123503.9|16
1646784600000|2022-03-09 00:10:00|123708.4|123508.4|123650.8|123349.2|123833.2|123508.9|123609.4|123349.2|34
1646784900000|2022-03-09 00:15:00|123610.8|123389.2|123886|123580|123886|123580|123430|123070|7
1646785200000|2022-03-09 00:20:00|123896|123549|123541.9|123181.9|123896|123549|123541.9|123181.9|50
1646785500000|2022-03-09 00:25:00|123569.4|123209.4|123515|123155|123580|123220|123515|123155|5
1646785800000|2022-03-09 00:30:00|123517.4|123157.4|123567|123343|123635.5|123343|123517.4|123157.4|44
1646786100000|2022-03-09 00:35:00|123565|123345|123576|123376|123594|123388|123561|123345|30
1646786400000|2022-03-09 00:40:00|123590|123390|123541.1|123341.1|123590|123390|123541.1|123341.1|6
1646786700000|2022-03-09 00:45:00|123544.9|123444.9|123534.6|123334.6|123581|123450.5|123525|123325|12
1646787000000|2022-03-09 00:50:00|123515.4|123315.4|123477.9|123277.9|123515.4|123345|123445|123270|8
1646787300000|2022-03-09 00:55:00|123470|123270|123405.8|123138|123508|123272.1|123405.8|123138|6
1646787600000|2022-03-09 01:00:00|123497|123136|123447.8|123136.3|123497|123137|123447.8|123136|4
1646787900000|2022-03-09 01:05:00|123405.8|123144.2|123447.8|123136.3|123447.8|123144.2|123405.8|123136.3|2
1646788500000|2022-03-09 01:15:00|123404.8|123136|123447.8|123136.3|123447.8|123136.3|123404.8|123136|2
1646788800000|2022-03-09 01:20:00|123405.8|123144.2|123420.1|123220.1|123431.8|123220.1|123405.8|123144.2|4
1646789400000|2022-03-09 01:30:00|123385|123185|123373|123173|123445.1|123245.1|123353|123061.3|11
1646789700000|2022-03-09 01:35:00|123360.1|123160.1|123370|123170|123370|123170|123360.1|123160.1|2
1646790300000|2022-03-09 01:45:00|123380|123180|123370.1|123170.1|123390|123256.5|123318.8|123057.2|19
1646790600000|2022-03-09 01:50:00|123378.1|123178.1|123380.1|123180.1|123386|123186|123275|123154.8|15
1646790900000|2022-03-09 01:55:00|123353|123153|123380.1|123180.1|123380.1|123180.1|123250|123050|8
1646791200000|2022-03-09 02:00:00|123395.1|123195.1|123389.1|123189.1|123395.1|123195.1|123389.1|123189.1|2
1646791500000|2022-03-09 02:05:00|123390|123190|123390|123190|123390|123190|123390|123190|1
1646791800000|2022-03-09 02:10:00|123374.8|123174.8|123345|123145|123374.8|123218.8|123306.2|123136|10
1646792100000|2022-03-09 02:15:00|123339|123139|123320|123120|123339|123162.5|123227.2|123030.9|77
1646792400000|2022-03-09 02:20:00|123325|123125|123336.7|123136.7|123339.2|123139.2|123325|123125|10
1646792700000|2022-03-09 02:25:00|123341.1|123141.1|123420.1|123220.1|123449.1|123249.1|123310.8|123135|132
1646793000000|2022-03-09 02:30:00|123421.1|123221.1|123367.9|123267.9|123424|123273|123356.2|123209.3|127
1646793300000|2022-03-09 02:35:00|123367.4|123267.4|123358.6|123258.6|123369.4|123269.4|123333.2|123233.2|121
1646793600000|2022-03-09 02:40:00|123356.1|123256.1|123369|123269|123375|123275|123355.6|123255.6|43
1646793900000|2022-03-09 02:45:00|123368.5|123268.5|123390.1|123290.1|123390.1|123290.1|123368|123268|43
1646794200000|2022-03-09 02:50:00|123389.5|123289.5|123447.1|123247.1|123449|123291.6|123389.5|123237.1|82
1646794500000|2022-03-09 02:55:00|123443|123243|123375.1|123275.1|123447.1|123279.1|123375.1|123236.9|93
1646794800000|2022-03-09 03:00:00|123376.1|123276.1|123374.5|123274.5|123376.1|123276.1|123373.5|123273.5|24
1646795100000|2022-03-09 03:05:00|123380.9|123280.9|123445|123345|123489|123355.2|123380.9|123242|95
1646795400000|2022-03-09 03:10:00|123448.8|123348.8|123460|123360|123468.1|123368.1|123445.9|123345.9|79
1646795700000|2022-03-09 03:15:00|123460.5|123360.5|123478|123378|123535.1|123395.2|123460|123328.6|62
1646796000000|2022-03-09 03:20:00|123477.5|123377.5|123451|123351|123478|123378|123439|123339|47
1646796300000|2022-03-09 03:25:00|123451.5|123351.5|123444.5|123344.5|123451.5|123351.5|123442.5|123342.5|25
1646796600000|2022-03-09 03:30:00|123445|123345|123450|123350|123468.9|123354.9|123421.1|123242.9|54
1646796900000|2022-03-09 03:35:00|123449.6|123349.6|123442.6|123342.6|123463.1|123363.1|123442.5|123342.5|56
1646797200000|2022-03-09 03:40:00|123442.1|123342.1|123441.5|123341.5|123442.6|123342.6|123437.3|123337.3|55
1646797500000|2022-03-09 03:45:00|123441|123341|123439.5|123339.5|123441|123341|123438.4|123338.4|42
1646797800000|2022-03-09 03:50:00|123441|123341|123440.2|123340.2|123441|123341|123433|123333|49
1646798100000|2022-03-09 03:55:00|123440.7|123340.7|123449.5|123349.5|123480|123380|123440.7|123340.7|36
1646798400000|2022-03-09 04:00:00|123449|123349|123432.1|123332.1|123449.5|123349.5|123430|123330|30
1646798700000|2022-03-09 04:05:00|123435.7|123335.7|123431.9|123331.9|123435.7|123335.7|123431.9|123331.9|13
1646799000000|2022-03-09 04:10:00|123431.4|123331.4|123414.7|123314.7|123485.7|123334.6|123409.8|123275.7|26
1646799300000|2022-03-09 04:15:00|123414.3|123314.3|123415|123315|123420.5|123320.5|123407.5|123307.5|41
1646799600000|2022-03-09 04:20:00|123415.5|123315.5|123414.3|123314.3|123417.7|123317.7|123414.2|123314.2|28
1646799900000|2022-03-09 04:25:00|123414.8|123314.8|123420.9|123320.9|123455|123355|123414.3|123314.3|79
1646800200000|2022-03-09 04:30:00|123420.4|123320.4|123382.9|123282.9|123421.1|123321.1|123381.6|123281.6|43
1646800500000|2022-03-09 04:35:00|123383|123283|123428.1|123328.1|123451.6|123334.6|123383|123233|80
1646800800000|2022-03-09 04:40:00|123419.5|123319.5|123431.7|123331.7|123473.9|123336.7|123419|123273.4|41
1646801100000|2022-03-09 04:45:00|123432.2|123332.2|123418.1|123318.1|123433.2|123333.2|123418.1|123318.1|40
1646801400000|2022-03-09 04:50:00|123417.6|123317.6|123400.2|123300.2|123417.6|123317.6|123392|123292|24
1646801700000|2022-03-09 04:55:00|123400.7|123300.7|123412.2|123312.2|123416|123316|123400.2|123300.2|33
1646802000000|2022-03-09 05:00:00|123411.7|123311.7|123417.7|123317.7|123419.2|123319.2|123411.5|123311.5|82
1646802300000|2022-03-09 05:05:00|123418.2|123318.2|123418.7|123318.7|123418.7|123318.7|123417.7|123317.7|24
1646802600000|2022-03-09 05:10:00|123418.2|123318.2|123418.7|123318.7|123418.7|123318.7|123416|123316|76
1646802900000|2022-03-09 05:15:00|123418.2|123318.2|123418.2|123318.2|123418.7|123318.7|123416.2|123316.2|68
1646803200000|2022-03-09 05:20:00|123418.7|123318.7|123389|123289|123418.7|123318.7|123385.5|123285.5|26
1646803500000|2022-03-09 05:25:00|123381.3|123281.3|123408.1|123308.1|123408.1|123308.1|123380|123280|49
1646803800000|2022-03-09 05:30:00|123408|123308|123435.5|123335.5|123439.9|123339.9|123406.4|123306.4|38
1646804100000|2022-03-09 05:35:00|123444|123344|123557.1|123357.1|123564.1|123366.4|123444|123308.4|46
1646804400000|2022-03-09 05:40:00|123554|123354|123553.1|123353.1|123570.1|123370.1|123545|123345|85
1646804700000|2022-03-09 05:45:00|123551.1|123351.1|123585|123385|123585|123437|123503.4|123350.4|119
1646805000000|2022-03-09 05:50:00|123584.5|123384.5|123665.9|123465.9|123679|123513|123550.5|123380|179
1646805300000|2022-03-09 05:55:00|123665.4|123465.4|123679.5|123479.5|123679.5|123527.4|123583.1|123426.9|132
1646805600000|2022-03-09 06:00:00|123676.4|123476.4|123667|123467|123676.4|123525.9|123591.2|123440.9|81
1646805900000|2022-03-09 06:05:00|123668|123468|123654|123454|123668|123468|123646|123446|41
1646806200000|2022-03-09 06:10:00|123646.9|123446.9|123594.9|123394.9|123654|123490.1|123555|123373|137
1646806500000|2022-03-09 06:15:00|123595|123395|123596|123396|123596|123396|123579.1|123379.1|128
1646806800000|2022-03-09 06:20:00|123590.9|123390.9|123597|123397|123600.6|123400.6|123582.4|123382.4|79
1646807100000|2022-03-09 06:25:00|123599.6|123399.6|123612|123412|123625.9|123425.9|123592.9|123392.9|81
1646807400000|2022-03-09 06:30:00|123611|123411|123618|123418|123626|123426|123604.9|123404.9|200
1646807700000|2022-03-09 06:35:00|123612.9|123412.9|123666.9|123466.9|123669.6|123513.1|123574.4|123412.4|199
1646808000000|2022-03-09 06:40:00|123667|123467|123677|123477|123680|123480|123659.4|123459.4|234
1646808300000|2022-03-09 06:45:00|123674|123474|123658.9|123458.9|123678|123478|123656.9|123456.9|218
1646808600000|2022-03-09 06:50:00|123664.2|123464.2|123694|123494|123710|123535.1|123620|123446.1|282
1646808900000|2022-03-09 06:55:00|123693.9|123493.9|123712.4|123512.4|123718.5|123518.5|123688.9|123488.9|367
1646809200000|2022-03-09 07:00:00|123713.4|123513.4|123761|123561|123769|123569|123645.1|123495.1|403
1646809500000|2022-03-09 07:05:00|123752|123552|123662.5|123562.5|123758|123575.1|123658.9|123524|321
1646809800000|2022-03-09 07:10:00|123658.9|123558.9|123703.4|123503.4|123721.9|123571|123658.4|123503.1|261
1646810100000|2022-03-09 07:15:00|123703.9|123503.9|123624|123524|123704.4|123558.7|123623.5|123503.9|98
1646810400000|2022-03-09 07:20:00|123623.5|123523.5|123567|123367|123656.7|123523.5|123553.1|123357.4|209
1646810700000|2022-03-09 07:25:00|123559.9|123359.9|123486.1|123286.1|123570|123389.8|123435.1|123275|183
1646811000000|2022-03-09 07:30:00|123491.1|123291.1|123515|123415|123550|123418.8|123486.1|123286.1|189
1646811300000|2022-03-09 07:35:00|123515.4|123415.4|123502.5|123402.5|123520.9|123420.9|123492|123392|48
1646811600000|2022-03-09 07:40:00|123502.6|123402.6|123574|123374|123576|123421.1|123483.3|123308|281
1646811900000|2022-03-09 07:45:00|123576|123376|123572|123372|123579|123379|123567|123367|172
1646812200000|2022-03-09 07:50:00|123574|123374|123553|123353|123576|123432.9|123481.1|123321|155
1646812500000|2022-03-09 07:55:00|123552.9|123352.9|123499.7|123299.7|123558.1|123381.5|123417.1|123266.2|227
1646812800000|2022-03-09 08:00:00|123498.7|123298.7|123501.6|123301.6|123507.1|123357.1|123447.1|123287|241
1646813100000|2022-03-09 08:05:00|123501.1|123301.1|123457.1|123257.1|123505.1|123357.1|123403.5|123246.1|238
1646813400000|2022-03-09 08:10:00|123400.1|123300.1|123449|123249|123462.6|123305.2|123387.1|123238.1|264
1646813700000|2022-03-09 08:15:00|123448.1|123248.1|123425|123225|123469.1|123289.2|123385.1|123200|329
1646814000000|2022-03-09 08:20:00|123428|123228|123434|123234|123434|123234|123406.1|123206.1|16
1646814300000|2022-03-09 08:25:00|123427|123227|123409|123209|123453|123287.1|123384.1|123196.4|431
1646814600000|2022-03-09 08:30:00|123407|123207|123380|123180|123408.1|123256|123331.5|123153.2|323
1646814900000|2022-03-09 08:35:00|123379.5|123179.5|123370.2|123170.2|123386.6|123186.6|123368|123168|317
1646815200000|2022-03-09 08:40:00|123377.3|123177.3|123356.7|123156.7|123377.8|123182.1|123281.5|123139|411
1646815500000|2022-03-09 08:45:00|123357.2|123157.2|123360.1|123160.1|123376.5|123221.5|123300.1|123154.7|278
1646815800000|2022-03-09 08:50:00|123360.3|123160.3|123348.3|123148.3|123363.3|123214.5|123308.8|123139.4|159
1646816100000|2022-03-09 08:55:00|123341.5|123141.5|123351.7|123151.7|123356.9|123222.5|123282|123133.8|381
1646816400000|2022-03-09 09:00:00|123353.2|123153.2|123358.4|123158.4|123358.7|123210.7|123310.7|123146.9|28
1646816700000|2022-03-09 09:05:00|123355.1|123155.1|123382.9|123182.9|123382.9|123182.9|123355.1|123155.1|22
1646817000000|2022-03-09 09:10:00|123361.6|123161.6|123408.4|123208.4|123427|123254.1|123338.4|123160.6|45
1646817300000|2022-03-09 09:15:00|123405.6|123205.6|123405.4|123205.4|123412.5|123235.7|123321.9|123152.7|42
1646817600000|2022-03-09 09:20:00|123405.3|123205.3|123378.4|123178.4|123405.5|123239.7|123339.7|123178.4|13
1646817900000|2022-03-09 09:25:00|123378.7|123178.7|123189.4|122989.4|123381.2|123231.2|123187.3|122987.3|126
1646818200000|2022-03-09 09:30:00|123188.4|122988.4|123005.1|122905.1|123188.4|122993.4|123005.1|122905.1|82
1646818500000|2022-03-09 09:35:00|123004.3|122904.3|122972.7|122772.7|123142|122945.9|122966.2|122766.2|225
1646818800000|2022-03-09 09:40:00|122963.7|122763.7|123074.3|122874.3|123074.3|122874.3|122957.2|122757.2|87
1646819100000|2022-03-09 09:45:00|123074.8|122874.8|123088.3|122888.3|123088.3|122888.3|123073.1|122873.1|13
1646819400000|2022-03-09 09:50:00|123094.9|122894.9|123131|122931|123170|122989|123077.5|122894.9|20
1646819700000|2022-03-09 09:55:00|123130.5|122930.5|123145.5|122945.5|123145.5|122945.5|123130.5|122930.5|3
1646820000000|2022-03-09 10:00:00|123066.8|122966.8|123105.7|122905.7|123145.5|122986.1|123066.3|122905.7|24
1646820300000|2022-03-09 10:05:00|123102|122902|122988|122788|123102|122903.1|122932.2|122732.2|64
1646820600000|2022-03-09 10:10:00|122954|122754|122993.4|122793.4|123045.4|122845.4|122954|122754|27
1646820900000|2022-03-09 10:15:00|122993.6|122793.6|123037.4|122837.4|123037.4|122837.4|122993.6|122793.6|3
1646821200000|2022-03-09 10:20:00|123039.9|122839.9|123042.3|122842.3|123043.9|122902|122996.5|122832.5|11
1646821500000|2022-03-09 10:25:00|123035.5|122835.5|123031.5|122831.5|123038.3|122838.3|123031.5|122831.5|3
1646821800000|2022-03-09 10:30:00|123035.8|122835.8|122980.9|122880.9|123035.8|122886|122974.2|122804.4|71
1646822100000|2022-03-09 10:35:00|122980.4|122880.4|122925.5|122825.5|122980.4|122880.4|122892.6|122692.6|84
1646822400000|2022-03-09 10:40:00|122929.9|122829.9|122942.5|122842.5|122962|122862|122929.9|122829.9|37
1646822700000|2022-03-09 10:45:00|122946.7|122846.7|123024.9|122824.9|123024.9|122867.9|122946.7|122818.4|34
1646823000000|2022-03-09 10:50:00|123025.9|122825.9|123011.6|122911.6|123029.9|122913.5|123001.6|122815.6|24
1646823300000|2022-03-09 10:55:00|123011.3|122911.3|123025.4|122825.4|123031.9|122913.1|122988.6|122818.9|34
1646823600000|2022-03-09 11:00:00|123030.9|122830.9|123151.4|122951.4|123152.4|122952.4|123016.8|122830.9|127
1646823900000|2022-03-09 11:05:00|123152.4|122952.4|123131.4|122931.4|123162.5|122962.5|123124.5|122924.5|12
1646824200000|2022-03-09 11:10:00|123150.4|122950.4|123157.3|122957.3|123181.5|122981.5|123142.5|122942.5|20
1646824500000|2022-03-09 11:15:00|123154.5|122954.5|123147.4|122947.4|123154.6|122954.6|123147.4|122947.4|7
1646824800000|2022-03-09 11:20:00|123153.3|122953.3|123153.6|122953.6|123161.3|122961.3|123147.5|122947.5|8
1646825100000|2022-03-09 11:25:00|123153.5|122953.5|123173.5|122973.5|123173.5|122973.5|123153.3|122953.3|15
1646825400000|2022-03-09 11:30:00|123173.1|122973.1|123218.9|123018.9|123220.4|123060.3|123128.4|122973.1|19
1646825700000|2022-03-09 11:35:00|123233.4|123033.4|123145.4|122945.4|123233.4|123048.5|123099.1|122899.1|49
1646826000000|2022-03-09 11:40:00|123147|122947|123148.1|122948.1|123155|122955|123147|122947|5
1646826300000|2022-03-09 11:45:00|123152.9|122952.9|123156.9|122956.9|123156.9|122956.9|123152.9|122952.9|3
1646826600000|2022-03-09 11:50:00|123154.7|122954.7|123160.9|122960.9|123160.9|122960.9|123154.7|122954.7|2
1646826900000|2022-03-09 11:55:00|123153.1|122953.1|123132.1|123032.1|123182.6|123033.5|123132.1|122953.1|16
1646827200000|2022-03-09 12:00:00|123131|123031|123117|122917|123167.8|123032.7|123109|122909|166
1646827500000|2022-03-09 12:05:00|123122.1|122922.1|123089|122889|123122.1|122922.1|123089|122889|2
1646827800000|2022-03-09 12:10:00|123092.1|122892.1|123089|122889|123097|122897|123089|122889|3
1646828400000|2022-03-09 12:20:00|123127.1|122927.1|123127.1|122927.1|123127.1|122927.1|123127.1|122927.1|1
1646829000000|2022-03-09 12:30:00|123130.1|122930.1|123167.1|122967.1|123167.1|122967.1|123130.1|122930.1|5
1646829300000|2022-03-09 12:35:00|123150|122950|123137.5|123037.5|123177|123037.5|123137.1|122949|15
1646829600000|2022-03-09 12:40:00|123124|123024|123212.1|123012.1|123217.1|123041.5|123124|122990.5|12
1646829900000|2022-03-09 12:45:00|123214.1|123014.1|123210.1|123010.1|123214.1|123014.1|123156.3|122956.3|13
1646830200000|2022-03-09 12:50:00|123204.1|123004.1|123204.1|123004.1|123204.1|123004.1|123204.1|123004.1|1
1646830500000|2022-03-09 12:55:00|123231.1|123031.1|123241.4|123141.4|123243.4|123143.4|123221.5|123021.5|24
1646830800000|2022-03-09 13:00:00|123240.9|123140.9|123170.5|123070.5|123250.9|123140.9|123138.5|122967.1|117
1646831100000|2022-03-09 13:05:00|123170|123070|123194.2|122994.2|123237.1|123070|123160|122985.1|30
1646831400000|2022-03-09 13:10:00|123193.7|122993.7|123227|123027|123227|123027|123190.5|122990.5|14
1646831700000|2022-03-09 13:15:00|123226.9|123026.9|123217|123017|123226.9|123026.9|123217|123017|2
1646832000000|2022-03-09 13:20:00|123217.1|123017.1|123206|123006|123231.4|123031.4|123206|123006|13
1646832300000|2022-03-09 13:25:00|123215.1|123015.1|123214|123014|123228.4|123028.4|123188.2|122988.2|53
1646832600000|2022-03-09 13:30:00|123218.4|123018.4|123218|123018|123238.4|123038.4|123197.4|122997.4|17
1646832900000|2022-03-09 13:35:00|123219|123019|123219|123019|123219|123019|123219|123019|1
1646833200000|2022-03-09 13:40:00|123170.1|122970.1|123172.1|122972.1|123185|122985|123160.5|122960.5|24
1646833500000|2022-03-09 13:45:00|123191.2|122991.2|123158.7|122958.7|123196.5|122996.5|123158.7|122958.7|21
1646833800000|2022-03-09 13:50:00|123157.1|122957.1|123159.9|122959.9|123159.9|122959.9|123157.1|122957.1|4
1646834100000|2022-03-09 13:55:00|123157.1|122957.1|123141.9|122941.9|123157.1|122957.1|123141.9|122941.9|5
1646834400000|2022-03-09 14:00:00|123138|122938|123113.4|122913.4|123139|122939|123113.4|122913.4|22
1646834700000|2022-03-09 14:05:00|123112.9|122912.9|122978.9|122778.9|123124.7|122924.7|122974.6|122717|65
1646835000000|2022-03-09 14:10:00|122969.9|122769.9|122915.4|122715.4|122997|122774.6|122740.7|122540.7|151
1646835300000|2022-03-09 14:15:00|122906.7|122706.7|122960.4|122760.4|122993.1|122793.1|122906.7|122706.7|98
1646835600000|2022-03-09 14:20:00|122960.9|122760.9|122752.8|122552.8|122960.9|122760.9|122725.7|122525.7|133
1646835900000|2022-03-09 14:25:00|122758.3|122558.3|122826|122626|122847.5|122647.5|122751.8|122551.8|87
1646836200000|2022-03-09 14:30:00|122826.5|122626.5|122832|122632|122884.5|122684.5|122760|122560|140
1646836500000|2022-03-09 14:35:00|122833|122633|122779.5|122579.5|122864.6|122664.6|122779.5|122579.5|60
1646836800000|2022-03-09 14:40:00|122783.2|122583.2|122775.5|122575.5|122791.5|122625.5|122722|122563.5|48
1646837100000|2022-03-09 14:45:00|122774|122574|122786.9|122586.9|122795|122636.2|122735.7|122543.5|159
1646837400000|2022-03-09 14:50:00|122787.4|122587.4|122839.4|122639.4|122839.4|122639.4|122779.4|122579.4|19
1646837700000|2022-03-09 14:55:00|122865.4|122665.4|122858.6|122658.6|122935.4|122735.4|122858.6|122658.6|26
1646838000000|2022-03-09 15:00:00|122858.7|122658.7|122820.3|122620.3|122870.3|122670.3|122747.3|122598.4|92
1646838300000|2022-03-09 15:05:00|122817.4|122617.4|122815.2|122615.2|122823.8|122623.8|122810.2|122610.2|30
1646838600000|2022-03-09 15:10:00|122810.2|122610.2|122802.4|122602.4|122811.5|122611.5|122802.4|122602.4|31
1646838900000|2022-03-09 15:15:00|122801.8|122601.8|122765.4|122565.4|122805|122629|122728.5|122547|73
1646839200000|2022-03-09 15:20:00|122764.7|122564.7|122758.7|122558.7|122767.2|122567.2|122758.7|122558.7|22
1646839500000|2022-03-09 15:25:00|122753.8|122553.8|122704.5|122604.5|122756|122605.5|122702.5|122549.8|27
1646839800000|2022-03-09 15:30:00|122705.2|122605.2|122768|122568|122791.8|122650.5|122704.7|122558.4|146
1646840100000|2022-03-09 15:35:00|122768.5|122568.5|122688.5|122588.5|122771.8|122597.3|122687.5|122546.5|110
1646840400000|2022-03-09 15:40:00|122688|122588|122693.5|122593.5|122721.2|122621.2|122684.1|122584.1|80
1646840700000|2022-03-09 15:45:00|122693|122593|122693.5|122593.5|122779|122620.5|122692.5|122554.8|223
1646841000000|2022-03-09 15:50:00|122693|122593|122686.6|122586.6|122693.5|122593.5|122648|122548|47
1646841300000|2022-03-09 15:55:00|122682.6|122582.6|122668.8|122568.8|122724.6|122587|122647.5|122509.7|97
1646841600000|2022-03-09 16:00:00|122665.8|122565.8|122656|122556|122676.6|122576.6|122646.5|122546.5|49
1646841900000|2022-03-09 16:05:00|122654.7|122554.7|122664.9|122464.9|122690|122554.7|122640.6|122462.4|67
1646842200000|2022-03-09 16:10:00|122665.4|122465.4|122681.5|122481.5|122681.5|122481.5|122620.4|122420.4|32
1646842500000|2022-03-09 16:15:00|122682.1|122482.1|122670.8|122470.8|122689.2|122559.1|122621.3|122459.2|188
1646842800000|2022-03-09 16:20:00|122671.5|122471.5|122666.1|122466.1|122705.5|122505.5|122666.1|122466.1|72
1646843100000|2022-03-09 16:25:00|122677.5|122477.5|122670.7|122470.7|122677.5|122477.5|122659.7|122459.7|20
1646843400000|2022-03-09 16:30:00|122675.7|122475.7|122669.3|122469.3|122707.8|122507.8|122648.9|122448.9|60
1646843700000|2022-03-09 16:35:00|122668.8|122468.8|122636.9|122436.9|122668.8|122493.8|122565.2|122408.8|83
1646844000000|2022-03-09 16:40:00|122636.4|122436.4|122559.9|122359.9|122640.5|122485.7|122536.9|122336.9|241
1646844300000|2022-03-09 16:45:00|122556.5|122356.5|122560.6|122360.6|122580.9|122380.9|122556.5|122356.5|74
1646844600000|2022-03-09 16:50:00|122560.9|122360.9|122559.1|122359.1|122560.9|122360.9|122556.5|122356.5|19
1646844900000|2022-03-09 16:55:00|122559.5|122359.5|122563.7|122363.7|122566.2|122366.2|122559.5|122359.5|18
1646845200000|2022-03-09 17:00:00|122564|122364|122574|122374|122574.5|122374.5|122560|122360|25
1646845500000|2022-03-09 17:05:00|122567.7|122367.7|122553.9|122353.9|122567.7|122417.7|122517.7|122353.9|20
1646845800000|2022-03-09 17:10:00|122548.7|122348.7|122558|122358|122558|122358|122548.7|122348.7|6
1646846100000|2022-03-09 17:15:00|122558.5|122358.5|122518.8|122418.8|122566.5|122419.3|122518.8|122358|25
1646846400000|2022-03-09 17:20:00|122523.1|122423.1|122527.5|122427.5|122545|122445|122521|122421|38
1646846700000|2022-03-09 17:25:00|122531.5|122431.5|122536|122436|122544|122444|122527|122427|71
1646847000000|2022-03-09 17:30:00|122535.5|122435.5|122519|122419|122535.5|122435.5|122510|122410|32
1646847300000|2022-03-09 17:35:00|122519.5|122419.5|122537.4|122337.4|122570|122419.5|122518.5|122337|76
1646847600000|2022-03-09 17:40:00|122538.4|122338.4|122541.4|122341.4|122544|122344|122538.4|122338.4|12
1646847900000|2022-03-09 17:45:00|122543.5|122343.5|122533|122333|122549.5|122349.5|122533|122333|36
1646848200000|2022-03-09 17:50:00|122533.5|122333.5|122524|122324|122536|122336|122524|122324|25
1646848500000|2022-03-09 17:55:00|122523.5|122323.5|122515|122315|122523.5|122370|122461.1|122315|28
1646848800000|2022-03-09 18:00:00|122514.5|122314.5|122468|122368|122515.5|122368.5|122465|122314.5|21
1646849100000|2022-03-09 18:05:00|122494.5|122394.5|122502.5|122402.5|122564|122413.5|122480.5|122331.5|43
1646849400000|2022-03-09 18:10:00|122503|122403|122497|122397|122503|122403|122496|122396|11
1646849700000|2022-03-09 18:15:00|122496.5|122396.5|122499.5|122399.5|122499.5|122399.5|122482|122382|45
1646850000000|2022-03-09 18:20:00|122499|122399|122482|122382|122499.5|122399.5|122482|122382|23
1646850300000|2022-03-09 18:25:00|122481.5|122381.5|122470|122370|122481.5|122381.5|122464|122364|22
1646850600000|2022-03-09 18:30:00|122469.5|122369.5|122469.5|122369.5|122469.5|122369.5|122469.5|122369.5|1
1646850900000|2022-03-09 18:35:00|122469|122369|122469|122369|122470|122370|122462|122362|11
1646851200000|2022-03-09 18:40:00|122470|122370|122470.5|122370.5|122472.5|122372.5|122469.5|122369.5|20
1646851500000|2022-03-09 18:45:00|122470|122370|122506|122406|122510.5|122410.5|122469.5|122369.5|27
1646851800000|2022-03-09 18:50:00|122505.5|122405.5|122501|122401|122506|122406|122500|122400|15
1646852100000|2022-03-09 18:55:00|122501.5|122401.5|122555|122355|122556|122404.5|122501.5|122353|19
1646852400000|2022-03-09 19:00:00|122554.5|122354.5|122542.5|122342.5|122554.5|122354.5|122542.5|122342.5|27
1646852700000|2022-03-09 19:05:00|122543|122343|122541|122341|122543.5|122343.5|122540|122340|14
1646853000000|2022-03-09 19:10:00|122540.5|122340.5|122545.5|122345.5|122546|122346|122540.5|122340.5|18
1646853300000|2022-03-09 19:15:00|122546|122346|122547|122347|122547|122347|122546|122346|14
1646853600000|2022-03-09 19:20:00|122545.5|122345.5|122527|122327|122551.5|122351.5|122495|122295|54
1646853900000|2022-03-09 19:25:00|122526.5|122326.5|122520|122320|122528.5|122328.5|122520|122320|25
1646854200000|2022-03-09 19:30:00|122521|122321|122548.5|122348.5|122551.5|122351.5|122520|122320|66
1646854500000|2022-03-09 19:35:00|122549|122349|122548.5|122348.5|122549.5|122349.5|122548|122348|11
1646854800000|2022-03-09 19:40:00|122547.5|122347.5|122547|122347|122550.5|122350.5|122547|122347|9
1646855100000|2022-03-09 19:45:00|122547.5|122347.5|122541.5|122341.5|122547.5|122347.5|122539|122339|14
1646855400000|2022-03-09 19:50:00|122541|122341|122554|122354|122554|122354|122540.5|122340.5|29
1646855700000|2022-03-09 19:55:00|122553|122353|122552|122352|122554|122354|122546|122346|15
1646870400000|2022-03-10 00:00:00|122545|122345|122916|122662|122916|122662|122545|122345|173
1646870700000|2022-03-10 00:05:00|122911|122657|122864.5|122664.5|122911|122666.5|122785|122555|270
1646871000000|2022-03-10 00:10:00|122857.5|122657.5|122823.2|122623.2|122898|122698|122804.5|122604.5|367
1646871300000|2022-03-10 00:15:00|122820|122620|122860.5|122760.5|122865.6|122765.6|122801.4|122601.4|409
1646871600000|2022-03-10 00:20:00|122862.1|122762.1|122856.3|122756.3|122867.1|122767.1|122841.2|122741.2|378
1646871900000|2022-03-10 00:25:00|122856.8|122756.8|122926.5|122826.5|122926.5|122826.5|122810.1|122681.1|338
1646872200000|2022-03-10 00:30:00|122927.5|122827.5|122898.5|122798.5|122953.5|122853.5|122888|122788|272
1646872500000|2022-03-10 00:35:00|122893.6|122793.6|122928.5|122828.5|122937.5|122837.5|122877|122777|244
1646872800000|2022-03-10 00:40:00|122928|122828|122944.5|122844.5|122966.4|122866.4|122926.5|122826.5|198
1646873100000|2022-03-10 00:45:00|122944.6|122844.6|122941.9|122841.9|123003.5|122903.5|122907.5|122807.5|320
1646873400000|2022-03-10 00:50:00|122942.4|122842.4|122886.1|122786.1|122964.3|122864.3|122881|122781|265
1646873700000|2022-03-10 00:55:00|122887|122787|122889.5|122789.5|122935.7|122835.7|122870.1|122770.1|241
1646874000000|2022-03-10 01:00:00|122890.5|122790.5|122920.5|122820.5|122921.5|122821.5|122877.5|122777.5|172
1646874300000|2022-03-10 01:05:00|122924.1|122824.1|122911.5|122811.5|122945.7|122845.7|122904.7|122804.7|208
1646874600000|2022-03-10 01:10:00|122912.5|122812.5|122896|122796|122929|122829|122880.5|122780.5|169
1646874900000|2022-03-10 01:15:00|122895.5|122795.5|122944|122844|122944|122844|122889|122789|174
1646875200000|2022-03-10 01:20:00|122938.8|122838.8|122952.8|122852.8|122971.5|122871.5|122936.3|122836.3|200
1646875500000|2022-03-10 01:25:00|122953.3|122853.3|122991.5|122891.5|122993|122893|122948.5|122848.5|132
1646875800000|2022-03-10 01:30:00|122991|122891|122998.8|122898.8|123000.9|122900.9|122947|122847|194
1646876100000|2022-03-10 01:35:00|122998.6|122898.6|123042.4|122942.4|123070|122970|122987.4|122887.4|447
1646876400000|2022-03-10 01:40:00|123041.9|122941.9|123005|122905|123052.9|122952.9|122979.5|122879.5|282
1646876700000|2022-03-10 01:45:00|123004.5|122904.5|123009.7|122909.7|123050.2|122950.2|123003.5|122903.5|292
1646877000000|2022-03-10 01:50:00|123009.3|122909.3|122970.3|122870.3|123013.5|122913.5|122958.8|122858.8|223
1646877300000|2022-03-10 01:55:00|122964.9|122864.9|122941.3|122841.3|122976.5|122876.5|122921.5|122821.5|273
1646877600000|2022-03-10 02:00:00|122946.3|122846.3|122951.2|122851.2|122953.3|122853.3|122930.2|122830.2|242
1646877900000|2022-03-10 02:05:00|122951.5|122851.5|122941.5|122841.5|122967|122867|122941|122841|108
1646878200000|2022-03-10 02:10:00|122941.9|122841.9|122910.5|122810.5|122953.5|122853.5|122892.5|122792.5|136
1646878500000|2022-03-10 02:15:00|122911|122811|122941|122841|122959.5|122859.5|122900.5|122800.5|148
1646878800000|2022-03-10 02:20:00|122940.5|122840.5|122937|122837|122959|122859|122935|122835|121
1646879100000|2022-03-10 02:25:00|122937.2|122837.2|122951|122851|122961|122861|122930.5|122830.5|119
1646879400000|2022-03-10 02:30:00|122951.7|122851.7|122948.2|122848.2|122965.5|122865.5|122938.3|122838.3|141
1646879700000|2022-03-10 02:35:00|122948|122848|122959.3|122859.3|122972|122872|122948|122848|146
1646880000000|2022-03-10 02:40:00|122959|122859|122952|122852|122976.5|122876.5|122947.5|122847.5|168
1646880300000|2022-03-10 02:45:00|122953.4|122853.4|122980.7|122880.7|122981.4|122881.4|122949.3|122849.3|126
1646880600000|2022-03-10 02:50:00|122981.2|122881.2|122990|122890|122997.6|122897.6|122977|122877|141
1646880900000|2022-03-10 02:55:00|122990.5|122890.5|123033.5|122933.5|123033.5|122933.5|122977|122877|179
1646881200000|2022-03-10 03:00:00|123036.5|122936.5|123050.3|122950.3|123051.8|122951.8|123019|122919|123
1646881500000|2022-03-10 03:05:00|123050.8|122950.8|123084.2|122984.2|123094.6|122994.6|123050.8|122950.8|172
1646881800000|2022-03-10 03:10:00|123083.2|122983.2|123114|123014|123118.7|123018.7|123076.8|122976.8|126
1646882100000|2022-03-10 03:15:00|123112.5|123012.5|123111|123011|123112.5|123012.5|123084|122984|87
1646882400000|2022-03-10 03:20:00|123110.3|123010.3|123137|123037|123142.6|123042.6|123096.8|122996.8|97
1646882700000|2022-03-10 03:25:00|123135.1|123035.1|123158.2|123058.2|123182.3|123082.3|123117.9|123017.9|165
1646883000000|2022-03-10 03:30:00|123158.7|123058.7|123174.9|123074.9|123189.5|123089.5|123158.7|123058.7|106
1646883300000|2022-03-10 03:35:00|123179.4|123079.4|123158.4|123058.4|123180.4|123080.4|123135.5|123035.5|145
1646883600000|2022-03-10 03:40:00|123158.3|123058.3|123120.9|123020.9|123175.3|123075.3|123112.7|123012.7|224
1646883900000|2022-03-10 03:45:00|123122|123022|123177.5|123077.5|123184.5|123084.5|123122|123022|193
1646884200000|2022-03-10 03:50:00|123174.5|123074.5|123219.5|123119.5|123240.7|123140.7|123172.4|123072.4|199
1646884500000|2022-03-10 03:55:00|123221.5|123121.5|123198.5|123098.5|123244.8|123144.8|123188.2|123088.2|243
1646884800000|2022-03-10 04:00:00|123198.2|123098.2|123130|123030|123211|123111|123123.5|123023.5|302
1646885100000|2022-03-10 04:05:00|123135|123035|123148|123048|123159.5|123059.5|123131.5|123031.5|186
1646885400000|2022-03-10 04:10:00|123153|123053|123165|123065|123172.7|123072.7|123149|123049|137
1646885700000|2022-03-10 04:15:00|123166|123066|123146.7|123046.7|123167.2|123067.2|123137.5|123037.5|81
1646886000000|2022-03-10 04:20:00|123148.1|123048.1|123168|123068|123168|123068|123124.6|123024.6|196
1646886300000|2022-03-10 04:25:00|123165|123065|123131.7|123031.7|123168.5|123068.5|123131.7|123031.7|124
1646886600000|2022-03-10 04:30:00|123135.6|123035.6|123140.1|123040.1|123155.5|123055.5|123123.5|123023.5|182
1646886900000|2022-03-10 04:35:00|123141.1|123041.1|123144.2|123044.2|123172.5|123072.5|123123.5|123023.5|210
1646887200000|2022-03-10 04:40:00|123144|123044|123125.8|123025.8|123144|123044|123123.1|123023.1|121
1646887500000|2022-03-10 04:45:00|123125.3|123025.3|123167|123067|123167|123067|123115.3|123015.3|141
1646887800000|2022-03-10 04:50:00|123165|123065|123140.5|123040.5|123171.7|123071.7|123136.5|123036.5|106
1646888100000|2022-03-10 04:55:00|123140|123040|123079|122979|123174.5|123074.5|123077|122977|140
1646888400000|2022-03-10 05:00:00|123077|122977|123095.4|122995.4|123100.5|123000.5|123077|122977|141
1646888700000|2022-03-10 05:05:00|123095.5|122995.5|123150.5|123050.5|123151.2|123051.2|123095.5|122995.5|130
1646889000000|2022-03-10 05:10:00|123154|123054|123136|123036|123160.8|123060.8|123136|123036|103
1646889300000|2022-03-10 05:15:00|123137|123037|123136.9|123036.9|123163.5|123063.5|123134.5|123034.5|71
1646889600000|2022-03-10 05:20:00|123136.4|123036.4|123124.5|123024.5|123137.4|123037.4|123098|122998|126
1646889900000|2022-03-10 05:25:00|123124|123024|123088.5|122988.5|123132|123032|123086|122986|214
1646890200000|2022-03-10 05:30:00|123088|122988|122999.5|122899.5|123088|122988|122986|122886|227
1646890500000|2022-03-10 05:35:00|123000|122900|123065|122965|123077|122977|123000|122900|204
1646890800000|2022-03-10 05:40:00|123064.4|122964.4|123082.9|122982.9|123093.2|122993.2|123063.9|122963.9|117
1646891100000|2022-03-10 05:45:00|123083.1|122983.1|123057|122957|123086.2|122986.2|123056.9|122956.9|112
1646891400000|2022-03-10 05:50:00|123056.9|122956.9|123000.5|122900.5|123061.5|122961.5|122991.5|122891.5|117
1646891700000|2022-03-10 05:55:00|123001|122901|123007.7|122907.7|123016.8|122916.8|122992|122892|100
1646892000000|2022-03-10 06:00:00|123006.5|122906.5|122980|122880|123018|122918|122978|122878|126
1646892300000|2022-03-10 06:05:00|122980.5|122880.5|122991.5|122891.5|123012.5|122912.5|122980|122880|89
1646892600000|2022-03-10 06:10:00|122994.5|122894.5|123040|122940|123047.5|122947.5|122989.5|122889.5|164
1646892900000|2022-03-10 06:15:00|123041.5|122941.5|123027.5|122927.5|123051.5|122951.5|123025|122925|90
1646893200000|2022-03-10 06:20:00|123028|122928|123027.5|122927.5|123052|122952|123027.5|122927.5|120
1646893500000|2022-03-10 06:25:00|123026|122926|122967.5|122867.5|123026.5|122926.5|122937.5|122837.5|265
1646893800000|2022-03-10 06:30:00|122969|122869|122925.9|122825.9|123032.2|122932.2|122922.5|122822.5|265
1646894100000|2022-03-10 06:35:00|122926.4|122826.4|122938.5|122838.5|122968.5|122868.5|122925.5|122825.5|167
1646894400000|2022-03-10 06:40:00|122938.4|122838.4|122960.4|122860.4|122961.5|122861.5|122935.6|122835.6|143
1646894700000|2022-03-10 06:45:00|122955|122855|123001|122901|123015|122915|122955|122855|193
1646895000000|2022-03-10 06:50:00|122998.3|122898.3|123058|122958|123078|122978|122972.1|122872.1|109
1646895300000|2022-03-10 06:55:00|123060|122960|123080|122980|123087.5|122987.5|123020|122920|138
1646895600000|2022-03-10 07:00:00|123077.5|122977.5|123011|122911|123118|123018|123006.8|122906.8|155
1646895900000|2022-03-10 07:05:00|123011.5|122911.5|123030|122930|123045|122945|123008.2|122908.2|134
1646896200000|2022-03-10 07:10:00|123050.5|122950.5|123079.1|122979.1|123139.1|123002.1|123050.5|122910.9|95
1646896500000|2022-03-10 07:15:00|123079|122979|123020|122920|123130|122979|123016.2|122904|165
1646896800000|2022-03-10 07:20:00|123020.2|122920.2|123034.5|122934.5|123035|122935|123017.5|122917.5|180
1646897100000|2022-03-10 07:25:00|123034|122934|122886.1|122786.1|123035.1|122935.1|122883.1|122783.1|221
1646897400000|2022-03-10 07:30:00|122887.1|122787.1|122894.6|122794.6|122912.9|122812.9|122887.1|122787.1|209
1646897700000|2022-03-10 07:35:00|122893.9|122793.9|122879.9|122779.9|122894.6|122794.6|122873.7|122773.7|155
1646898000000|2022-03-10 07:40:00|122879.8|122779.8|122825|122725|122879.8|122779.8|122803|122649.2|266
1646898300000|2022-03-10 07:45:00|122825.1|122725.1|122770.4|122670.4|122827|122727|122708|122608|254
1646898600000|2022-03-10 07:50:00|122769.9|122669.9|122893|122793|122894.7|122794.7|122767.9|122667.9|256
1646898900000|2022-03-10 07:55:00|122890|122790|122889.2|122789.2|122971|122817.5|122888.2|122762.7|248
1646899200000|2022-03-10 08:00:00|122892|122792|122944.1|122844.1|122980.7|122855.5|122873.7|122773.2|390
1646899500000|2022-03-10 08:05:00|122944.6|122844.6|122943.1|122843.1|122947|122847|122920|122820|63
1646899800000|2022-03-10 08:10:00|122944.8|122844.8|122973.2|122873.2|123005|122888|122924.1|122792|411
1646900100000|2022-03-10 08:15:00|122973.8|122873.8|122937.7|122737.7|122975.9|122875.9|122910.3|122737.7|361
1646900400000|2022-03-10 08:20:00|122937.2|122737.2|122848.4|122748.4|122965|122806|122837|122711.7|359
1646900700000|2022-03-10 08:25:00|122860|122760|122879.1|122779.1|122916.5|122816.5|122845.4|122745.4|401
1646901000000|2022-03-10 08:30:00|122889|122789|122864.1|122764.1|122931|122789|122856.5|122720.1|294
1646901300000|2022-03-10 08:35:00|122863.5|122763.5|122840|122740|122881.5|122781.5|122811.8|122711.8|345
1646901600000|2022-03-10 08:40:00|122838.8|122738.8|122830.5|122730.5|122882.6|122742|122824.8|122682.6|308
1646901900000|2022-03-10 08:45:00|122830|122730|122831|122731|122837|122737|122821|122721|377
1646902200000|2022-03-10 08:50:00|122831.5|122731.5|122925|122825|122942|122842|122823.3|122723.3|332
1646902500000|2022-03-10 08:55:00|122924.5|122824.5|122973.6|122873.6|122980.5|122880.5|122910.3|122810.3|300
1646902800000|2022-03-10 09:00:00|122971.1|122871.1|122931|122731|122977.6|122876.8|122869.1|122726|47
1646903100000|2022-03-10 09:05:00|122930.1|122730.1|122867.7|122667.7|122950|122791.5|122807|122645.5|103
1646903400000|2022-03-10 09:10:00|122867.2|122667.2|122822|122722|122876.5|122733.9|122820.8|122667.2|34
1646903700000|2022-03-10 09:15:00|122820.3|122720.3|122823.5|122723.5|122823.5|122723.5|122812|122712|18
1646904000000|2022-03-10 09:20:00|122819.5|122719.5|122835.5|122735.5|122841.8|122741.8|122819|122719|51
1646904300000|2022-03-10 09:25:00|122838|122738|122761|122561|122848|122740.5|122749.3|122561|85
1646904600000|2022-03-10 09:30:00|122787.9|122587.9|122726.5|122626.5|122816.1|122669|122714|122558.7|86
1646904900000|2022-03-10 09:35:00|122726.4|122626.4|122783.1|122583.1|122822.3|122684|122726.4|122583.1|73
1646905200000|2022-03-10 09:40:00|122782.6|122582.6|122743|122543|122784|122640.1|122718.6|122543|46
1646905500000|2022-03-10 09:45:00|122743.2|122543.2|122782.5|122582.5|122787.5|122635.1|122725.5|122543|32
1646905800000|2022-03-10 09:50:00|122779.5|122579.5|122793.7|122593.7|122799.5|122636|122725.1|122532|142
1646906100000|2022-03-10 09:55:00|122799.5|122599.5|122838.3|122738.3|122908.5|122756.3|122724.5|122574.5|474
1646906400000|2022-03-10 10:00:00|122838.8|122738.8|122740.8|122640.8|122838.8|122738.8|122738.5|122585.1|101
1646906700000|2022-03-10 10:05:00|122740.3|122640.3|122819.6|122719.6|122869|122723.5|122739.3|122618.8|138
1646907000000|2022-03-10 10:10:00|122822.5|122722.5|122950.6|122750.6|122980.5|122819.5|122800|122658|116
1646907300000|2022-03-10 10:15:00|122950.8|122750.8|122987.1|122787.1|123010.5|122817.9|122874.5|122749.5|85
1646907600000|2022-03-10 10:20:00|122986.9|122786.9|122977.8|122777.8|122997|122826.1|122900.1|122746.3|74
1646907900000|2022-03-10 10:25:00|122987.7|122787.7|122956.2|122856.2|123051.8|122905.9|122941|122775.3|152
1646908200000|2022-03-10 10:30:00|122954.4|122854.4|122943.9|122843.9|122958.5|122858.5|122943.9|122843.9|71
1646908500000|2022-03-10 10:35:00|122943.4|122843.4|122911.1|122811.1|122950.4|122850.4|122900.8|122800.8|112
1646908800000|2022-03-10 10:40:00|122909.6|122809.6|122954.8|122854.8|122956.6|122856.6|122905.9|122805.9|671
1646909100000|2022-03-10 10:45:00|122956.6|122856.6|122911.8|122811.8|122994.8|122856.6|122910.5|122786.2|35
1646909400000|2022-03-10 10:50:00|122929.5|122829.5|122911.3|122811.3|122990.1|122839.5|122888|122741|127
1646909700000|2022-03-10 10:55:00|122911|122811|122889|122789|122963.5|122817.3|122874|122742|74
1646910000000|2022-03-10 11:00:00|122888|122788|122926.7|122726.7|122945.7|122802|122859.8|122726.7|103
1646910300000|2022-03-10 11:05:00|122926.2|122726.2|122863.3|122763.3|122926.2|122777.5|122858.3|122725.7|68
1646910600000|2022-03-10 11:10:00|122862.5|122762.5|122828.7|122728.7|122910.1|122762.8|122827.4|122681.2|152
1646910900000|2022-03-10 11:15:00|122830.9|122730.9|122878.7|122678.7|122878.7|122730.9|122784.8|122658.7|162
1646911200000|2022-03-10 11:20:00|122878.2|122678.2|122779.2|122679.2|122878.2|122683.5|122775.2|122629.9|165
1646911500000|2022-03-10 11:25:00|122778.7|122678.7|122777.9|122677.9|122783.4|122683.4|122764.2|122664.2|72
1646911800000|2022-03-10 11:30:00|122778.4|122678.4|122822.3|122722.3|122822.8|122722.8|122778.4|122678.4|44
1646912100000|2022-03-10 11:35:00|122822.8|122722.8|122822.8|122722.8|122822.8|122722.8|122822.8|122722.8|1
1646912400000|2022-03-10 11:40:00|122822.5|122722.5|122905.1|122705.1|122930.5|122780|122822.5|122676.5|58
1646912700000|2022-03-10 11:45:00|122905.6|122705.6|122961.3|122761.3|122961.3|122806.2|122904.4|122705.6|42
1646913000000|2022-03-10 11:50:00|122961.8|122761.8|123000.6|122800.6|123000.6|122800.6|122961.3|122761.3|47
1646913300000|2022-03-10 11:55:00|123000.1|122800.1|122986|122786|123001.6|122801.6|122980.2|122780.2|21
1646913600000|2022-03-10 12:00:00|122983.1|122783.1|122986|122786|122986|122786|122955.6|122755.6|21
1646913900000|2022-03-10 12:05:00|122986.5|122786.5|123000.1|122800.1|123000.1|122800.1|122986.5|122786.5|3
1646914200000|2022-03-10 12:10:00|122985.2|122785.2|122985.2|122785.2|122985.2|122785.2|122985.2|122785.2|1
1646914500000|2022-03-10 12:15:00|122999.1|122799.1|122999.1|122799.1|122999.1|122799.1|122999.1|122799.1|1
1646914800000|2022-03-10 12:20:00|123000.1|122800.1|122997.5|122797.5|123000.1|122800.1|122991.8|122791.8|29
1646915100000|2022-03-10 12:25:00|122998.5|122798.5|122999.5|122799.5|123000.5|122847.5|122942.6|122783.1|35
1646915400000|2022-03-10 12:30:00|123001.5|122801.5|123010|122910|123039.9|122939.9|122978.2|122801.5|144
1646915700000|2022-03-10 12:35:00|123010.5|122910.5|123093.9|122993.9|123357|123097|123010.5|122910.5|251
1646916000000|2022-03-10 12:40:00|123093.4|122993.4|123111|122911|123121.1|122998.7|123067.3|122890.5|88
1646916300000|2022-03-10 12:45:00|123110.5|122910.5|122991.5|122791.5|123126.6|122926.6|122949.9|122786.5|82
1646916600000|2022-03-10 12:50:00|122990.5|122790.5|122870.2|122770.2|123001|122856|122870.2|122729.8|64
1646916900000|2022-03-10 12:55:00|122870.7|122770.7|122842|122742|122885.1|122785.1|122798.6|122649|229
1646917200000|2022-03-10 13:00:00|122841.5|122741.5|122820.8|122720.8|122844.5|122744.5|122816|122716|38
1646917500000|2022-03-10 13:05:00|122821.3|122721.3|122933.8|122733.8|122944|122787.6|122801.5|122701.5|114
1646917800000|2022-03-10 13:10:00|122934.3|122734.3|122841.6|122741.6|122935|122794.8|122835.3|122734.3|95
1646918100000|2022-03-10 13:15:00|122841.3|122741.3|122867.1|122767.1|122925|122774.3|122837.8|122712.6|39
1646918400000|2022-03-10 13:20:00|122865.1|122765.1|122842.5|122742.5|122913.1|122765.1|122840.8|122703.1|22
1646918700000|2022-03-10 13:25:00|122843|122743|122874.5|122674.5|122875.5|122744|122835.1|122667|25
1646919000000|2022-03-10 13:30:00|122875|122675|122732.5|122532.5|122885|122685|122665|122517.5|67
1646919300000|2022-03-10 13:35:00|122725.1|122525.1|122712.2|122612.2|122761.1|122612.5|122655|122512.1|64
1646919600000|2022-03-10 13:40:00|122712|122612|122866.2|122666.2|122866.6|122698.1|122711.8|122611.8|101
1646919900000|2022-03-10 13:45:00|122868|122668|122824.5|122724.5|122869.2|122725.5|122810.6|122667.7|47
1646920200000|2022-03-10 13:50:00|122828.5|122728.5|122962.6|122762.6|122997.7|122818.1|122828.5|122728.5|82
1646920500000|2022-03-10 13:55:00|122953|122753|122844.6|122744.6|122953|122784.4|122839.5|122688.1|90
1646920800000|2022-03-10 14:00:00|122847.2|122747.2|122887|122787|122937|122789.5|122828.5|122728.5|124
1646921100000|2022-03-10 14:05:00|122886.5|122786.5|122787|122687|122898.8|122786.5|122787|122677.5|150
1646921400000|2022-03-10 14:10:00|122787.5|122687.5|122834.5|122734.5|122925.8|122775.5|122786.5|122659|258
1646921700000|2022-03-10 14:15:00|122834|122734|122855.5|122755.5|122896|122755.5|122825.5|122678.5|85
1646922000000|2022-03-10 14:20:00|122855|122755|122887|122787|122972|122804.4|122854.5|122727.5|64
1646922300000|2022-03-10 14:25:00|122887.5|122787.5|122905.5|122705.5|122907|122792.5|122817.5|122664.5|288
1646922600000|2022-03-10 14:30:00|122905|122705|122934|122734|122974.5|122798|122884.5|122699.5|173
1646922900000|2022-03-10 14:35:00|122934.5|122734.5|122951.9|122851.9|122982.5|122851.9|122934|122734|115
1646923200000|2022-03-10 14:40:00|122952.4|122852.4|122978.5|122778.5|123060.6|122860.6|122931.5|122777|326
1646923500000|2022-03-10 14:45:00|122980.5|122780.5|122894.2|122694.2|122984|122841.5|122850|122679.4|560
1646923800000|2022-03-10 14:50:00|122900.1|122700.1|122843.5|122743.5|122927.9|122746|122843.5|122679.3|101
1646924100000|2022-03-10 14:55:00|122843|122743|122771|122671|122843|122743|122771|122612|63
1646924400000|2022-03-10 15:00:00|122771.5|122671.5|122783|122683|122864|122697.5|122768.5|122627.9|196
1646924700000|2022-03-10 15:05:00|122783.5|122683.5|122791|122691|122849|122698.5|122762|122626.5|100
1646925000000|2022-03-10 15:10:00|122791.5|122691.5|122762.5|122562.5|122829|122703|122723|122562.5|184
1646925300000|2022-03-10 15:15:00|122763|122563|122630.3|122530.3|122765.5|122604|122618.3|122518.3|95
1646925600000|2022-03-10 15:20:00|122627.3|122527.3|122701.8|122501.8|122721.5|122527.3|122568.5|122423.5|93
1646925900000|2022-03-10 15:25:00|122699|122499|122701.5|122501.5|122704|122504|122697.5|122497.5|16
1646926200000|2022-03-10 15:30:00|122705.5|122505.5|122837.7|122637.7|122859.5|122659.5|122693.5|122505.5|85
1646926500000|2022-03-10 15:35:00|122838.2|122638.2|122824.5|122624.5|122868.6|122668.6|122819.5|122619.5|45
1646926800000|2022-03-10 15:40:00|122824|122624|122822.1|122622.1|122834|122634|122790.6|122590.6|45
1646927100000|2022-03-10 15:45:00|122821.5|122621.5|122805.5|122605.5|122840.6|122640.6|122717.6|122517.6|92
1646927400000|2022-03-10 15:50:00|122809.5|122609.5|122815.5|122615.5|122827.1|122686.6|122770|122608.9|39
1646927700000|2022-03-10 15:55:00|122815|122615|122814|122614|122815|122615|122814|122614|2
1646928000000|2022-03-10 16:00:00|122813.5|122613.5|122814.5|122614.5|122815.5|122615.5|122749.5|122549.5|79
1646928300000|2022-03-10 16:05:00|122815|122615|122840.5|122640.5|122855.1|122655.1|122806|122606|72
1646928600000|2022-03-10 16:10:00|122840|122640|122835|122635|122893|122740.5|122794.5|122631.5|85
1646928900000|2022-03-10 16:15:00|122836.5|122636.5|122848.5|122648.5|122849.4|122649.4|122812.5|122612.5|65
1646929200000|2022-03-10 16:20:00|122849|122649|122803.1|122703.1|122849|122705.1|122756.6|122614.5|65
1646929500000|2022-03-10 16:25:00|122803.5|122703.5|122896|122696|122896|122743.5|122802|122694|67
1646929800000|2022-03-10 16:30:00|122897|122697|122839.5|122739.5|122908|122755.9|122826.7|122697|48
1646930100000|2022-03-10 16:35:00|122838.5|122738.5|122812.5|122712.5|122869.5|122738.5|122809.5|122658.3|71
1646930400000|2022-03-10 16:40:00|122813.5|122713.5|122826.5|122726.5|122876|122726.5|122808|122640.5|79
1646930700000|2022-03-10 16:45:00|122827|122727|122813|122713|122829|122729|122813|122713|18
1646931000000|2022-03-10 16:50:00|122812.5|122712.5|122831|122631|122881|122712.5|122761|122608.6|92
1646931300000|2022-03-10 16:55:00|122831.5|122631.5|122796|122696|122885.5|122732.5|122781|122630.5|94
1646931600000|2022-03-10 17:00:00|122797|122697|122759|122659|122815.3|122705.5|122758.5|122615.3|72
1646931900000|2022-03-10 17:05:00|122759.5|122659.5|122708|122608|122777.5|122677.5|122707.5|122607.5|33
1646932200000|2022-03-10 17:10:00|122707.5|122607.5|122744.5|122644.5|122744.5|122644.5|122707.5|122607.5|43
1646932500000|2022-03-10 17:15:00|122745|122645|122752|122652|122754.5|122654.5|122736.5|122636.5|19
1646932800000|2022-03-10 17:20:00|122751.5|122651.5|122725|122625|122850|122651.5|122718.3|122572.6|80
1646933100000|2022-03-10 17:25:00|122725.5|122625.5|122730.5|122630.5|122735.5|122635.5|122720|122620|25
1646933400000|2022-03-10 17:30:00|122729|122629|122786|122586|122788|122635.5|122707.1|122581.5|44
1646933700000|2022-03-10 17:35:00|122785.5|122585.5|122828.4|122628.4|122836.4|122636.4|122785.5|122585.5|65
1646934000000|2022-03-10 17:40:00|122827.9|122627.9|122865.5|122665.5|122865.5|122665.5|122827.4|122627.4|34
1646934300000|2022-03-10 17:45:00|122866|122666|122878|122678|122878.5|122678.5|122866|122666|20
1646934600000|2022-03-10 17:50:00|122878.5|122678.5|122858.3|122758.3|122905.4|122760.5|122840|122669.4|40
1646934900000|2022-03-10 17:55:00|122858|122758|122912.1|122712.1|122912.9|122762.7|122853.3|122712.1|20
1646935200000|2022-03-10 18:00:00|122912.6|122712.6|122863.8|122763.8|122912.6|122767.5|122855.5|122712.6|22
1646935500000|2022-03-10 18:05:00|122862.5|122762.5|122863.8|122763.8|122866|122766|122862.5|122762.5|5
1646935800000|2022-03-10 18:10:00|122863|122763|122843|122743|122865.3|122765.3|122832.4|122732.4|17
1646936100000|2022-03-10 18:15:00|122838.1|122738.1|122842.9|122742.9|122849.1|122749.1|122837.7|122737.7|51
1646936400000|2022-03-10 18:20:00|122844.5|122744.5|122843.5|122743.5|122844.5|122744.5|122843.5|122743.5|2
1646936700000|2022-03-10 18:25:00|122838.5|122738.5|122802.4|122702.4|122840.3|122740.3|122801.6|122701.6|40
1646937000000|2022-03-10 18:30:00|122809.4|122709.4|122834|122734|122834|122734|122809.4|122709.4|19
1646937300000|2022-03-10 18:35:00|122831.5|122731.5|122830|122730|122831.5|122731.5|122830|122730|6
1646938200000|2022-03-10 18:50:00|122918.5|122718.5|122898.5|122698.5|122943.5|122743.5|122890.3|122690.3|46
1646938500000|2022-03-10 18:55:00|122896.5|122696.5|122891|122791|122953.6|122805.1|122857.5|122696.5|116
1646938800000|2022-03-10 19:00:00|122941|122741|122930.1|122730.1|122960.5|122813.3|122859.7|122722.4|77
1646939100000|2022-03-10 19:05:00|122923.6|122723.6|122917.4|122717.4|122928.7|122728.7|122895|122695|34
1646939400000|2022-03-10 19:10:00|122917.9|122717.9|122926.6|122726.6|122926.6|122726.6|122916.1|122716.1|12
1646939700000|2022-03-10 19:15:00|122926.9|122726.9|122927.9|122727.9|122927.9|122727.9|122926.9|122726.9|3
1646940000000|2022-03-10 19:20:00|122930.4|122730.4|122896.5|122796.5|122957.5|122807|122876.4|122730.4|85
1646940300000|2022-03-10 19:25:00|122895|122795|122939.5|122739.5|122940.5|122795|122869.2|122733.5|22
1646940600000|2022-03-10 19:30:00|122939|122739|122938|122738|122939|122739|122935.5|122735.5|6
1646940900000|2022-03-10 19:35:00|122942.5|122742.5|122901.5|122701.5|122943|122760.3|122860.3|122701|27
1646941200000|2022-03-10 19:40:00|122901|122701|122946|122746|122946.5|122787|122867.5|122701|42
1646941500000|2022-03-10 19:45:00|122946.5|122746.5|122945|122745|122946.5|122746.5|122945|122745|3
1646941800000|2022-03-10 19:50:00|122944.5|122744.5|122929.5|122729.5|122945|122745|122929.5|122729.5|17
1646942100000|2022-03-10 19:55:00|122880|122780|122867|122767|122888|122788|122867|122767|6
1646956800000|2022-03-11 00:00:00|123115|122915|123208.5|123008.5|123525.1|123165.1|123115|122885.2|267
1646957100000|2022-03-11 00:05:00|123208|123008|123127.6|123027.6|123278|123044|123087.1|122925.4|330
1646957400000|2022-03-11 00:10:00|123126|123026|123085.5|122985.5|123137|123037|123057.5|122957.5|341
1646957700000|2022-03-11 00:15:00|123084|122984|123128.5|123028.5|123143|123043|123078|122978|199
1646958000000|2022-03-11 00:20:00|123128|123028|123173|123073|123188.5|123088.5|123127.5|123027.5|207
1646958300000|2022-03-11 00:25:00|123169|123069|123213.5|123113.5|123231.1|123131.1|123157.5|123057.5|209
1646958600000|2022-03-11 00:30:00|123214|123114|123217.1|123117.1|123219|123119|123183|123083|176
1646958900000|2022-03-11 00:35:00|123216.1|123116.1|123278|123178|123278.5|123178.5|123195.1|123095.1|229
1646959200000|2022-03-11 00:40:00|123278.5|123178.5|123290.9|123190.9|123312.9|123212.9|123266.4|123166.4|397
1646959500000|2022-03-11 00:45:00|123291.1|123191.1|123291.3|123191.3|123308.4|123208.4|123271|123171|252
1646959800000|2022-03-11 00:50:00|123291.5|123191.5|123235.1|123135.1|123291.5|123191.5|123209.5|123109.5|270
1646960100000|2022-03-11 00:55:00|123235.4|123135.4|123331.7|123231.7|123331.7|123231.7|123231.1|123131.1|271
1646960400000|2022-03-11 01:00:00|123326.8|123226.8|123356.4|123256.4|123374.3|123274.3|123310.7|123210.7|328
1646960700000|2022-03-11 01:05:00|123357.6|123257.6|123373|123273|123382.5|123282.5|123342.9|123242.9|284
1646961000000|2022-03-11 01:10:00|123373.5|123273.5|123330.2|123230.2|123392.5|123292.5|123328.2|123228.2|311
1646961300000|2022-03-11 01:15:00|123329.7|123229.7|123298.2|123198.2|123352.5|123252.5|123298.2|123198.2|237
1646961600000|2022-03-11 01:20:00|123296.2|123196.2|123352|123252|123354.8|123254.8|123266|123166|323
1646961900000|2022-03-11 01:25:00|123351.1|123251.1|123368|123268|123391.6|123291.6|123350.5|123250.5|314
1646962200000|2022-03-11 01:30:00|123368.5|123268.5|123375.4|123275.4|123406|123306|123336.5|123236.5|325
1646962500000|2022-03-11 01:35:00|123374.9|123274.9|123381.5|123281.5|123421.7|123321.7|123354.6|123254.6|367
1646962800000|2022-03-11 01:40:00|123381|123281|123377.3|123277.3|123409.1|123309.1|123371.5|123271.5|315
1646963100000|2022-03-11 01:45:00|123377.8|123277.8|123439.6|123339.6|123441.6|123341.6|123372.9|123272.9|218
1646963400000|2022-03-11 01:50:00|123439.1|123339.1|123438.5|123338.5|123455|123355|123405|123305|209
1646963700000|2022-03-11 01:55:00|123438|123338|123429.8|123329.8|123445.5|123345.5|123416.5|123316.5|156
1646964000000|2022-03-11 02:00:00|123428|123328|123361.4|123261.4|123428|123328|123355.3|123255.3|235
1646964300000|2022-03-11 02:05:00|123360.6|123260.6|123356.7|123256.7|123365|123265|123329.9|123229.9|226
1646964600000|2022-03-11 02:10:00|123357.2|123257.2|123349|123249|123361.9|123261.9|123326.3|123226.3|247
1646964900000|2022-03-11 02:15:00|123350.3|123250.3|123379.5|123279.5|123380.5|123280.5|123344.9|123244.9|185
1646965200000|2022-03-11 02:20:00|123378.5|123278.5|123402.1|123302.1|123411.5|123311.5|123371.5|123271.5|213
1646965500000|2022-03-11 02:25:00|123402.5|123302.5|123402.7|123302.7|123421.8|123321.8|123381.6|123281.6|208
1646965800000|2022-03-11 02:30:00|123402.1|123302.1|123420.7|123320.7|123423.8|123323.8|123394.3|123294.3|187
1646966100000|2022-03-11 02:35:00|123422.3|123322.3|123422.3|123322.3|123425.3|123325.3|123403.5|123303.5|198
1646966400000|2022-03-11 02:40:00|123423.2|123323.2|123445.1|123345.1|123446.3|123346.3|123414.9|123314.9|157
1646966700000|2022-03-11 02:45:00|123445.8|123345.8|123472.2|123372.2|123496.2|123396.2|123445.8|123345.8|241
1646967000000|2022-03-11 02:50:00|123469.8|123369.8|123408.5|123308.5|123492.3|123392.3|123382|123282|268
1646967300000|2022-03-11 02:55:00|123410.5|123310.5|123523.8|123423.8|123527.2|123427.2|123403.5|123303.5|276
1646967600000|2022-03-11 03:00:00|123518.5|123418.5|123504.7|123404.7|123529.5|123429.5|123485.9|123385.9|288
1646967900000|2022-03-11 03:05:00|123502.8|123402.8|123529.1|123429.1|123535.8|123435.8|123502.5|123402.5|177
1646968200000|2022-03-11 03:10:00|123528.6|123428.6|123549.9|123449.9|123550.6|123450.6|123525|123425|126
1646968500000|2022-03-11 03:15:00|123549.7|123449.7|123541.3|123441.3|123557|123457|123540.5|123440.5|129
1646968800000|2022-03-11 03:20:00|123541.4|123441.4|123548|123448|123555.7|123455.7|123537.2|123437.2|146
1646969100000|2022-03-11 03:25:00|123548.5|123448.5|123572.5|123472.5|123580.5|123480.5|123539.2|123439.2|97
1646969400000|2022-03-11 03:30:00|123573.5|123473.5|123600.2|123500.2|123617.7|123517.7|123573.5|123473.5|217
1646969700000|2022-03-11 03:35:00|123600.5|123500.5|123579.4|123479.4|123625.5|123525.5|123578.8|123478.8|211
1646970000000|2022-03-11 03:40:00|123579.2|123479.2|123584.7|123484.7|123600.3|123500.3|123570.3|123470.3|195
1646970300000|2022-03-11 03:45:00|123584|123484|123602.3|123502.3|123607.3|123507.3|123565.9|123465.9|182
1646970600000|2022-03-11 03:50:00|123602.5|123502.5|123590.5|123490.5|123608.1|123508.1|123585|123485|195
1646970900000|2022-03-11 03:55:00|123591.2|123491.2|123560|123460|123593.2|123493.2|123560|123460|134
1646971200000|2022-03-11 04:00:00|123555|123455|123559.5|123459.5|123573|123473|123540.2|123440.2|140
1646971500000|2022-03-11 04:05:00|123559.3|123459.3|123493.9|123393.9|123565.1|123465.1|123493.9|123393.9|154
1646971800000|2022-03-11 04:10:00|123494.4|123394.4|123540|123440|123540|123440|123494.4|123394.4|129
1646972100000|2022-03-11 04:15:00|123540.5|123440.5|123561.3|123461.3|123565.3|123465.3|123539|123439|108
1646972400000|2022-03-11 04:20:00|123561.5|123461.5|123522.5|123422.5|123563|123463|123515.1|123415.1|77
1646972700000|2022-03-11 04:25:00|123522.9|123422.9|123509.3|123409.3|123535.6|123435.6|123509.3|123409.3|66
1646973000000|2022-03-11 04:30:00|123508.5|123408.5|123489.1|123389.1|123519|123419|123483.4|123383.4|158
1646973300000|2022-03-11 04:35:00|123489.2|123389.2|123483.5|123383.5|123496.5|123396.5|123482.7|123382.7|97
1646973600000|2022-03-11 04:40:00|123485.4|123385.4|123470.1|123370.1|123497.5|123397.5|123458.8|123358.8|114
1646973900000|2022-03-11 04:45:00|123469.1|123369.1|123501.3|123401.3|123501.3|123401.3|123459.5|123359.5|118
1646974200000|2022-03-11 04:50:00|123501.8|123401.8|123549.5|123449.5|123549.5|123449.5|123501.3|123401.3|130
1646974500000|2022-03-11 04:55:00|123550.5|123450.5|123529.5|123429.5|123556.5|123456.5|123524.3|123424.3|141
1646974800000|2022-03-11 05:00:00|123531.1|123431.1|123438.1|123338.1|123531.1|123431.1|123425.4|123325.4|256
1646975100000|2022-03-11 05:05:00|123438|123338|123383.1|123283.1|123459.9|123359.9|123365|123265|277
1646975400000|2022-03-11 05:10:00|123386.9|123286.9|123390.5|123290.5|123404.2|123304.2|123365.2|123265.2|239
1646975700000|2022-03-11 05:15:00|123390|123290|123390.5|123290.5|123438.8|123338.8|123389|123289|242
1646976000000|2022-03-11 05:20:00|123391|123291|123401.8|123301.8|123433.5|123333.5|123379.3|123279.3|191
1646976300000|2022-03-11 05:25:00|123400.9|123300.9|123355.5|123255.5|123414.3|123314.3|123336.4|123236.4|228
1646976600000|2022-03-11 05:30:00|123356|123256|123328.2|123228.2|123406|123306|123328.2|123228.2|257
1646976900000|2022-03-11 05:35:00|123330.2|123230.2|123323.8|123223.8|123363.8|123263.8|123304.1|123204.1|290
1646977200000|2022-03-11 05:40:00|123326.8|123226.8|123351|123251|123383.1|123283.1|123326.8|123226.8|259
1646977500000|2022-03-11 05:45:00|123354.5|123254.5|123375.2|123275.2|123389.5|123289.5|123350.2|123250.2|225
1646977800000|2022-03-11 05:50:00|123373.9|123273.9|123330.2|123230.2|123380.5|123280.5|123319.8|123219.8|237
1646978100000|2022-03-11 05:55:00|123331.7|123231.7|123374|123274|123380|123280|123319.7|123219.7|251
1646978400000|2022-03-11 06:00:00|123363.1|123263.1|123340.8|123240.8|123369.5|123269.5|123330|123230|234
1646978700000|2022-03-11 06:05:00|123340|123240|123385.9|123285.9|123392.5|123292.5|123340|123240|209
1646979000000|2022-03-11 06:10:00|123391.2|123291.2|123335.4|123235.4|123391.2|123291.2|123333.8|123233.8|159
1646979300000|2022-03-11 06:15:00|123334.9|123234.9|123353.3|123253.3|123366.8|123266.8|123314.3|123214.3|210
1646979600000|2022-03-11 06:20:00|123352.8|123252.8|123334.9|123234.9|123370.7|123270.7|123296.1|123196.1|250
1646979900000|2022-03-11 06:25:00|123334.4|123234.4|123327.2|123227.2|123337.3|123237.3|123257.3|123157.3|247
1646980200000|2022-03-11 06:30:00|123328|123228|123398|123198|123438.1|123256.5|123312.5|123193|131
1646980500000|2022-03-11 06:35:00|123399|123199|123404|123304|123431.4|123331.4|123347.6|123197|250
1646980800000|2022-03-11 06:40:00|123404.5|123304.5|123401|123301|123420|123320|123380.9|123280.9|167
1646981100000|2022-03-11 06:45:00|123400.5|123300.5|123427.5|123327.5|123449.4|123349.4|123400.5|123300.5|120
1646981400000|2022-03-11 06:50:00|123428.1|123328.1|123451|123351|123486.1|123386.1|123428|123328|146
1646981700000|2022-03-11 06:55:00|123450|123350|123476.5|123376.5|123477.1|123377.1|123441.3|123341.3|61
1646982000000|2022-03-11 07:00:00|123475.5|123375.5|123479.7|123379.7|123480.2|123380.2|123407.9|123307.9|232
1646982300000|2022-03-11 07:05:00|123480.2|123380.2|123435|123335|123480.4|123380.4|123428.9|123328.9|174
1646982600000|2022-03-11 07:10:00|123433.1|123333.1|123495|123395|123495|123395|123429.8|123329.8|82
1646982900000|2022-03-11 07:15:00|123494.4|123394.4|123479.5|123379.5|123495.2|123395.2|123468.7|123368.7|160
1646983200000|2022-03-11 07:20:00|123479.2|123379.2|123529.8|123429.8|123536|123436|123479.2|123379.2|201
1646983500000|2022-03-11 07:25:00|123526|123426|123496.7|123396.7|123529|123429|123494|123394|249
1646983800000|2022-03-11 07:30:00|123496|123396|123434.1|123334.1|123503.5|123403.5|123426.1|123326.1|323
1646984100000|2022-03-11 07:35:00|123431.1|123331.1|123484.4|123384.4|123485.4|123385.4|123429|123329|386
1646984400000|2022-03-11 07:40:00|123483.3|123383.3|123454|123354|123528|123428|123445|123345|252
1646984700000|2022-03-11 07:45:00|123452.5|123352.5|123436.8|123336.8|123462.5|123362.5|123416|123316|142
1646985000000|2022-03-11 07:50:00|123437.9|123337.9|123440.9|123340.9|123442.4|123342.4|123429|123329|155
1646985300000|2022-03-11 07:55:00|123440.8|123340.8|123580.1|123480.1|123613.1|123513.1|123440|123340|292
1646985600000|2022-03-11 08:00:00|123574.5|123474.5|123570|123470|123596.5|123496.5|123548.5|123448.5|440
1646985900000|2022-03-11 08:05:00|123572|123472|123636.8|123536.8|123645.1|123545.1|123570|123470|382
1646986200000|2022-03-11 08:10:00|123636.9|123536.9|123744|123644|123746.1|123646.1|123630.5|123530.5|174
1646986500000|2022-03-11 08:15:00|123744.1|123644.1|123719.7|123619.7|123792.8|123692.8|123707.7|123607.7|319
1646986800000|2022-03-11 08:20:00|123719.2|123619.2|123677.7|123577.7|123722.2|123622.2|123667.7|123567.7|290
1646987100000|2022-03-11 08:25:00|123673.7|123573.7|123681|123581|123685.2|123585.2|123653.7|123553.7|390
1646987400000|2022-03-11 08:30:00|123681.1|123581.1|123693.5|123493.5|123696|123595.3|123643.7|123485|314
1646987700000|2022-03-11 08:35:00|123691.5|123491.5|123675.8|123575.8|123731|123580.8|123659.5|123491.5|324
1646988000000|2022-03-11 08:40:00|123674.3|123574.3|123680.5|123580.5|123698|123598|123674.3|123574.3|327
1646988300000|2022-03-11 08:45:00|123678|123578|123689|123489|123696.5|123581|123644.5|123477.5|256
1646988600000|2022-03-11 08:50:00|123689.5|123489.5|123715.5|123515.5|123719|123519|123689|123489|349
1646988900000|2022-03-11 08:55:00|123716.5|123516.5|123716.1|123516.1|123716.6|123567.1|123658.1|123490.5|349
1646989200000|2022-03-11 09:00:00|123715.6|123515.6|123702.5|123502.5|123715.6|123553|123627.8|123493.5|85
1646989500000|2022-03-11 09:05:00|123688.1|123488.1|123632.3|123532.3|123695.1|123549.1|123628.1|123484.5|34
1646989800000|2022-03-11 09:10:00|123635|123535|123661.6|123561.6|123672|123572|123635|123535|50
1646990100000|2022-03-11 09:15:00|123662.1|123562.1|123628.5|123528.5|123663.1|123563.1|123628.3|123528.3|37
1646990400000|2022-03-11 09:20:00|123636.3|123536.3|123641|123541|123645|123545|123628|123528|15
1646990700000|2022-03-11 09:25:00|123640.3|123540.3|123655.2|123555.2|123701.8|123577|123625|123498.8|56
1646991000000|2022-03-11 09:30:00|123655|123555|123666.3|123566.3|123671.5|123571.5|123654.5|123554.5|32
1646991300000|2022-03-11 09:35:00|123667.8|123567.8|123669|123569|123678.3|123578.3|123667.8|123567.8|17
1646991600000|2022-03-11 09:40:00|123669.8|123569.8|123669.5|123569.5|123677.1|123577.1|123668.8|123568.8|13
1646991900000|2022-03-11 09:45:00|123669|123569|123669.3|123569.3|123673|123573|123669|123569|6
1646992200000|2022-03-11 09:50:00|123673.6|123573.6|123670.3|123570.3|123678|123578|123669.3|123569.3|11
1646992500000|2022-03-11 09:55:00|123664.6|123564.6|123747.5|123547.5|123747.5|123564.6|123645.8|123496.3|49
1646992800000|2022-03-11 10:00:00|123748.3|123548.3|123750|123550|123750|123550|123748.3|123548.3|4
1646993100000|2022-03-11 10:05:00|123746|123546|123741.2|123541.2|123748.5|123581.2|123654.5|123505|53
1646993400000|2022-03-11 10:10:00|123743.9|123543.9|123638.5|123538.5|123744.4|123550.9|123638|123494.3|93
1646993700000|2022-03-11 10:15:00|123639.5|123539.5|123642.9|123542.9|123648.6|123548.6|123639.5|123539.5|23
1646994000000|2022-03-11 10:20:00|123645.6|123545.6|123713.9|123513.9|123713.9|123566.2|123642.4|123513.4|30
1646994300000|2022-03-11 10:25:00|123714.4|123514.4|123715.4|123515.4|123715.4|123515.4|123714.2|123514.2|5
1646994600000|2022-03-11 10:30:00|123714.9|123514.9|123582.9|123482.9|123714.9|123540.1|123577.3|123477.3|250
1646994900000|2022-03-11 10:35:00|123580.4|123480.4|123612.8|123512.8|123614|123514|123578.8|123478.8|151
1646995200000|2022-03-11 10:40:00|123613.3|123513.3|123619|123519|123622.7|123522.7|123613.3|123513.3|10
1646995500000|2022-03-11 10:45:00|123626.6|123526.6|123620.5|123520.5|123626.6|123526.6|123618.3|123518.3|36
1646995800000|2022-03-11 10:50:00|123619|123519|123655.1|123555.1|123726.5|123566.4|123619|123490.6|104
1646996100000|2022-03-11 10:55:00|123654.5|123554.5|123653.8|123553.8|123656.3|123556.3|123653.3|123553.3|22
1646996400000|2022-03-11 11:00:00|123652.3|123552.3|123653.8|123553.8|123653.8|123553.8|123651.8|123551.8|25
1646996700000|2022-03-11 11:05:00|123660.9|123560.9|123747.4|123547.4|123748|123560.9|123652.1|123512.1|23
1646997000000|2022-03-11 11:10:00|123751.1|123551.1|123766|123566|123766|123566|123751.1|123551.1|7
1646997600000|2022-03-11 11:20:00|123777.5|123577.5|123581.8|123381.8|123784|123586.4|123499.6|123342.3|96
1646997900000|2022-03-11 11:25:00|123579.3|123379.3|123530.5|123330.5|123579.3|123410.3|123385.4|123194.1|93
1646998200000|2022-03-11 11:30:00|123540.2|123340.2|123502.7|123302.7|123542.1|123342.1|123502.7|123302.7|12
1646998500000|2022-03-11 11:35:00|123503.3|123303.3|123392.1|123192.1|123594|123405|123363|123186.1|64
1646998800000|2022-03-11 11:40:00|123419|123219|123317.3|123217.3|123422.3|123224.4|123316.1|123169.6|104
1646999100000|2022-03-11 11:45:00|123316.8|123216.8|123293.3|123093.3|123335.1|123235.1|123230.9|123084|97
1646999400000|2022-03-11 11:50:00|123295.7|123095.7|123370|123170|123379.1|123220.2|123231|123084.1|69
1646999700000|2022-03-11 11:55:00|123369.5|123169.5|123373.5|123173.5|123373.5|123230.5|123319.3|123165.7|20
1647000000000|2022-03-11 12:00:00|123373.1|123173.1|123374.1|123174.1|123378.1|123178.1|123372|123172|7
1647000300000|2022-03-11 12:05:00|123372.5|123172.5|123279.5|123079.5|123373.5|123210.1|123276.5|123079.5|9
1647000600000|2022-03-11 12:10:00|123289.9|123089.9|123297.5|123097.5|123323.1|123123.1|123284|123084|20
1647000900000|2022-03-11 12:15:00|123307.5|123107.5|123230|123130|123307.5|123135|123230|123096|8
1647001200000|2022-03-11 12:20:00|123215|123115|123186|123086|123231.9|123118.4|123153.4|123026.4|75
1647001500000|2022-03-11 12:25:00|123188.4|123088.4|123155.5|123055.5|123256.7|123111.7|123147|123047|82
1647001800000|2022-03-11 12:30:00|123153.5|123053.5|123155.9|123055.9|123217.5|123067|123148.7|123013.9|107
1647002100000|2022-03-11 12:35:00|123156.4|123056.4|123157|123057|123166.7|123066.7|123150.7|123050.7|27
1647002400000|2022-03-11 12:40:00|123155.6|123055.6|123240|123140|123253.3|123140.1|123149.7|123025.9|44
1647002700000|2022-03-11 12:45:00|123255.5|123155.5|123382.8|123182.8|123382.8|123182.8|123251.6|123096.7|37
1647003000000|2022-03-11 12:50:00|123383.3|123183.3|123518|123318|123531|123375|123335.3|123183.3|126
1647003300000|2022-03-11 12:55:00|123517.8|123317.8|123558.1|123358.1|123566.9|123463.1|123517.8|123317.8|51
1647003600000|2022-03-11 13:00:00|123557.1|123357.1|123368.5|123168.5|123557.9|123386.1|123319.5|123168.5|58
1647003900000|2022-03-11 13:05:00|123368.6|123168.6|123385.5|123185.5|123386.5|123233.6|123333.6|123168.6|15
1647004200000|2022-03-11 13:10:00|123333.5|123233.5|123421.4|123221.4|123423.4|123233.5|123313.5|123134.2|78
1647004500000|2022-03-11 13:15:00|123421.9|123221.9|123416.1|123216.1|123422.4|123222.4|123397|123197|23
1647004800000|2022-03-11 13:20:00|123413.1|123213.1|123414.2|123214.2|123429.1|123229.1|123412.9|123212.9|217
1647005100000|2022-03-11 13:25:00|123427.1|123227.1|123422.1|123222.1|123429.1|123229.1|123406.7|123206.7|400
1647005400000|2022-03-11 13:30:00|123435|123235|123434|123234|123448.1|123248.1|123434|123234|7
1647005700000|2022-03-11 13:35:00|123438|123238|123438|123238|123457|123257|123434|123234|57
1647006600000|2022-03-11 13:50:00|123442.9|123242.9|123437.1|123237.1|123442.9|123242.9|123434.1|123234.1|527
1647006900000|2022-03-11 13:55:00|123442.1|123242.1|123416.5|123316.5|123445.9|123316.5|123412.5|123225.4|446
1647007200000|2022-03-11 14:00:00|123470.4|123270.4|123475.5|123275.5|123520.5|123341.7|123377|123238|195
1647007500000|2022-03-11 14:05:00|123476|123276|123427|123327|123476.5|123341.7|123422|123274.5|48
1647007800000|2022-03-11 14:10:00|123419.5|123319.5|123422|123322|123431.5|123331.5|123417.5|123317.5|154
1647008100000|2022-03-11 14:15:00|123420|123320|123456|123256|123463|123325.5|123412.5|123256|344
1647008400000|2022-03-11 14:20:00|123455.5|123255.5|123434.2|123234.2|123455.5|123255.5|123433.5|123233.5|124
1647008700000|2022-03-11 14:25:00|123433.5|123233.5|123481.2|123281.2|123487.7|123287.7|123427.4|123227.4|131
1647009000000|2022-03-11 14:30:00|123480|123280|123510|123310|123526.5|123352.3|123452.3|123277.8|100
1647009300000|2022-03-11 14:35:00|123510.5|123310.5|123531|123331|123532.8|123332.8|123500.8|123300.8|28
1647009600000|2022-03-11 14:40:00|123530.5|123330.5|123565|123365|123583.5|123431.5|123497|123330|156
1647009900000|2022-03-11 14:45:00|123565.5|123365.5|123584|123384|123584|123384|123562.5|123362.5|510
1647010200000|2022-03-11 14:50:00|123584.5|123384.5|123556|123456|123604.5|123470.5|123547|123381.6|225
1647010500000|2022-03-11 14:55:00|123556.5|123456.5|123567|123467|123613|123467|123540|123412|173
1647010800000|2022-03-11 15:00:00|123569|123469|123675|123475|123684.8|123504|123562|123462|74
1647011100000|2022-03-11 15:05:00|123674.5|123474.5|123577|123477|123674.5|123504|123575.5|123460.2|352
1647011400000|2022-03-11 15:10:00|123575.5|123475.5|123637.1|123537.1|123688.6|123538.1|123575.5|123463|334
1647011700000|2022-03-11 15:15:00|123636.6|123536.6|123762.4|123562.4|123763.5|123598|123629.9|123501.7|201
1647012000000|2022-03-11 15:20:00|123761.9|123561.9|123691.4|123591.4|123765.5|123603.9|123676.4|123527.4|127
1647012300000|2022-03-11 15:25:00|123690.9|123590.9|123683.9|123583.9|123751|123598.3|123669.3|123534.1|53
1647012600000|2022-03-11 15:30:00|123683.4|123583.4|123771.2|123571.2|123773.7|123627.3|123683.4|123435|73
1647012900000|2022-03-11 15:35:00|123770.5|123570.5|123718.4|123518.4|123776.3|123620|123698.4|123498.5|119
1647013200000|2022-03-11 15:40:00|123717.9|123517.9|123720.7|123520.7|123721.6|123521.6|123702.3|123502.3|62
1647013500000|2022-03-11 15:45:00|123719.7|123519.7|123695.3|123495.3|123719.7|123519.7|123691.3|123491.3|11
1647013800000|2022-03-11 15:50:00|123694.7|123494.7|123629|123429|123695.7|123504|123582|123392|84
1647014100000|2022-03-11 15:55:00|123612.8|123412.8|123631|123431|123675|123475|123612.8|123412.8|22
1647014400000|2022-03-11 16:00:00|123630.6|123430.6|123631|123431|123637.5|123437.5|123588|123388|173
1647014700000|2022-03-11 16:05:00|123627|123427|123603.4|123403.4|123639|123439|123595.5|123395.5|327
1647015000000|2022-03-11 16:10:00|123602.9|123402.9|123675.4|123475.4|123675.4|123475.4|123596.1|123396.1|351
1647015300000|2022-03-11 16:15:00|123621.5|123421.5|123689.6|123489.6|123708.4|123508.4|123621.5|123421.5|10
1647015600000|2022-03-11 16:20:00|123760.4|123560.4|123730.5|123530.5|123760.4|123560.4|123722.6|123522.6|6
1647015900000|2022-03-11 16:25:00|123736.1|123536.1|123796.5|123596.5|123796.5|123596.5|123724.4|123524.4|40
1647016200000|2022-03-11 16:30:00|123797|123597|123822.4|123622.4|123848.3|123648.3|123797|123597|52
1647016500000|2022-03-11 16:35:00|123822.9|123622.9|123820|123620|123825.8|123625.8|123817.3|123617.3|32
1647016800000|2022-03-11 16:40:00|123819.8|123619.8|123766.1|123666.1|123820.3|123681.5|123756.6|123608.1|58
1647017100000|2022-03-11 16:45:00|123765.9|123665.9|123773|123573|123784.7|123665.9|123744.2|123544.2|100
1647017400000|2022-03-11 16:50:00|123772.6|123572.6|123809.1|123609.1|123812.1|123612.1|123770|123570|83
1647017700000|2022-03-11 16:55:00|123809.5|123609.5|123823|123623|123823|123623|123809|123609|24
1647018000000|2022-03-11 17:00:00|123822.5|123622.5|123836|123636|123847.5|123647.5|123822|123622|61
1647018300000|2022-03-11 17:05:00|123835.5|123635.5|123850.2|123650.2|123850.2|123650.2|123834|123634|39
1647018600000|2022-03-11 17:10:00|123847.4|123647.4|123837|123637|123847.4|123647.4|123834.1|123634.1|23
1647018900000|2022-03-11 17:15:00|123839.5|123639.5|123842|123642|123842|123642|123839.5|123639.5|12
1647019200000|2022-03-11 17:20:00|123840.7|123640.7|123843|123643|123851|123664.8|123764.8|123584.1|142
1647019500000|2022-03-11 17:25:00|123842.5|123642.5|123844.1|123644.1|123847.6|123647.6|123839.6|123639.6|18
1647019800000|2022-03-11 17:30:00|123843.6|123643.6|123846.3|123646.3|123851|123651|123843.6|123643.6|5
1647020100000|2022-03-11 17:35:00|123846.8|123646.8|123847|123647|123847|123647|123846.8|123646.8|2
1647020400000|2022-03-11 17:40:00|123847.8|123647.8|123869|123669|123869|123669|123844.8|123644.8|40
1647020700000|2022-03-11 17:45:00|123868.5|123668.5|123848|123648|123869|123669|123847.5|123647.5|36
1647021000000|2022-03-11 17:50:00|123847.8|123647.8|123840.8|123640.8|123847.8|123647.8|123840.3|123640.3|28
1647021300000|2022-03-11 17:55:00|123841.3|123641.3|123845|123645|123848|123648|123841.3|123641.3|6
1647021600000|2022-03-11 18:00:00|123845.5|123645.5|123851|123651|123852.5|123652.5|123845.5|123645.5|24
1647021900000|2022-03-11 18:05:00|123852|123652|123844|123644|123853|123653|123836.6|123636.6|30
1647022200000|2022-03-11 18:10:00|123844.5|123644.5|123859.5|123659.5|123859.5|123659.5|123843|123643|25
1647022500000|2022-03-11 18:15:00|123859|123659|123856|123656|123864.5|123664.5|123851.2|123651.2|26
1647022800000|2022-03-11 18:20:00|123855|123655|123868.5|123668.5|123868.5|123668.5|123854.7|123654.7|20
1647023100000|2022-03-11 18:25:00|123867.5|123667.5|123870.5|123670.5|123870.5|123670.5|123857.4|123657.4|23
1647023400000|2022-03-11 18:30:00|123871|123671|123861|123661|123872|123672|123860.5|123660.5|12
1647023700000|2022-03-11 18:35:00|123860.5|123660.5|123876|123676|123880|123680|123860.5|123660.5|36
1647024000000|2022-03-11 18:40:00|123875.5|123675.5|123876.5|123676.5|123876.5|123676.5|123875|123675|10
1647024300000|2022-03-11 18:45:00|123873.8|123673.8|123853.8|123653.8|123876.5|123711.1|123779.9|123653.8|55
1647024600000|2022-03-11 18:50:00|123853.3|123653.3|123838.8|123738.8|123867|123738.8|123820|123652.4|84
1647024900000|2022-03-11 18:55:00|123839.3|123739.3|123844.5|123744.5|123845|123745|123831|123731|29
1647025200000|2022-03-11 19:00:00|123845.5|123745.5|123898|123698|123898|123749|123845.5|123697.5|17
1647025500000|2022-03-11 19:05:00|123897.5|123697.5|123897.8|123697.8|123898.8|123698.8|123897.5|123697.5|4
1647025800000|2022-03-11 19:10:00|123898.8|123698.8|123830.9|123730.9|123898.8|123740.2|123829.4|123696|18
1647026100000|2022-03-11 19:15:00|123829.9|123729.9|123867.5|123667.5|123870|123729.9|123807.5|123657.8|44
1647026400000|2022-03-11 19:20:00|123868|123668|123897.3|123697.3|123898|123741.9|123801.1|123667|27
1647026700000|2022-03-11 19:25:00|123897.2|123697.2|123887.2|123687.2|123899.7|123756.6|123836.6|123682|48
1647027000000|2022-03-11 19:30:00|123885.3|123685.3|123882|123682|123894|123694|123881|123681|41
1647027300000|2022-03-11 19:35:00|123881.5|123681.5|123885|123685|123892|123692|123881.5|123681.5|14
1647027600000|2022-03-11 19:40:00|123887|123687|123888|123688|123891.5|123691.5|123887|123687|18
1647027900000|2022-03-11 19:45:00|123888.5|123688.5|123889|123689|123890|123690|123888.5|123688.5|5
1647028200000|2022-03-11 19:50:00|123888.5|123688.5|123906.3|123706.3|123906.5|123706.5|123885.5|123685.5|30
1647028500000|2022-03-11 19:55:00|123904.8|123704.8|123878.7|123678.7|123906.5|123743.9|123829.2|123675.9|99
1647028800000|2022-03-11 20:00:00|123827.6|123727.6|123927|123727|123932.5|123741.5|123816.3|123664|56
1647029100000|2022-03-11 20:05:00|123928.5|123728.5|123959|123759|123959.8|123759.8|123928.5|123728.5|38
1647029400000|2022-03-11 20:10:00|123957.3|123757.3|123951.5|123751.5|123957.5|123757.5|123951.3|123751.3|11
1647029700000|2022-03-11 20:15:00|123951.3|123751.3|123950.8|123750.8|123954.3|123754.3|123950.5|123750.5|7
1647030000000|2022-03-11 20:20:00|123951.8|123751.8|123996.8|123796.8|124003.8|123803.8|123951.8|123751.8|106
1647030300000|2022-03-11 20:25:00|123993.3|123793.3|123980.4|123780.4|124003.2|123803.2|123971.3|123771.3|65
1647030600000|2022-03-11 20:30:00|123979.4|123779.4|123973.9|123773.9|123983.4|123783.4|123972.9|123772.9|30
1647030900000|2022-03-11 20:35:00|123975.9|123775.9|123983.8|123783.8|123983.8|123783.8|123973.9|123773.9|14
1647031200000|2022-03-11 20:40:00|123985.8|123785.8|123987.8|123787.8|123996.3|123796.3|123984.3|123784.3|26
1647031800000|2022-03-11 20:50:00|123984.8|123784.8|123969.6|123769.6|123985.4|123785.4|123969.6|123769.6|16
1647032100000|2022-03-11 20:55:00|123969.4|123769.4|123968.6|123768.6|123971.6|123771.6|123968.6|123768.6|14
1647216000000|2022-03-14 00:00:00|123907.5|123707.5|123818.9|123618.9|124122|123762|123814|123614|215
1647216300000|2022-03-14 00:05:00|123819.4|123619.4|123836|123736|123917|123766|123819.4|123619.4|321
1647216600000|2022-03-14 00:10:00|123834.5|123734.5|123857.1|123757.1|123863|123763|123822.5|123722.5|188
1647216900000|2022-03-14 00:15:00|123854.1|123754.1|123767.1|123667.1|123857.1|123757.1|123737.1|123637.1|345
1647217200000|2022-03-14 00:20:00|123767.5|123667.5|123783.1|123683.1|123790|123690|123749.4|123649.4|203
1647217500000|2022-03-14 00:25:00|123771.5|123671.5|123689.5|123589.5|123811.1|123711.1|123674.1|123574.1|303
1647217800000|2022-03-14 00:30:00|123687.5|123587.5|123708.1|123608.1|123740.1|123640.1|123656.1|123556.1|323
1647218100000|2022-03-14 00:35:00|123708.5|123608.5|123718.2|123618.2|123731.5|123631.5|123700.7|123600.7|184
1647218400000|2022-03-14 00:40:00|123718.1|123618.1|123715|123615|123727.4|123627.4|123709.5|123609.5|146
1647218700000|2022-03-14 00:45:00|123714|123614|123698.9|123598.9|123740|123640|123679.4|123579.4|178
1647219000000|2022-03-14 00:50:00|123699.4|123599.4|123730|123630|123731.5|123631.5|123689.4|123589.4|202
1647219300000|2022-03-14 00:55:00|123732.5|123632.5|123732|123632|123740.1|123640.1|123723.1|123623.1|154
1647219600000|2022-03-14 01:00:00|123732.6|123632.6|123643.5|123543.5|123732.9|123632.9|123639.5|123539.5|267
1647219900000|2022-03-14 01:05:00|123641.5|123541.5|123625.8|123525.8|123645.1|123545.1|123595.8|123495.8|193
1647220200000|2022-03-14 01:10:00|123625.3|123525.3|123631.1|123531.1|123658.5|123558.5|123616.5|123516.5|190
1647220500000|2022-03-14 01:15:00|123632|123532|123676.5|123576.5|123694.1|123594.1|123626.4|123526.4|329
1647220800000|2022-03-14 01:20:00|123677.1|123577.1|123670.3|123570.3|123692.2|123592.2|123638.1|123538.1|241
1647221100000|2022-03-14 01:25:00|123670.2|123570.2|123719.1|123619.1|123734.1|123634.1|123653.7|123553.7|207
1647221400000|2022-03-14 01:30:00|123713.1|123613.1|123817.5|123717.5|123817.5|123717.5|123712.1|123612.1|364
1647221700000|2022-03-14 01:35:00|123822.5|123722.5|123841|123741|123855|123755|123811|123711|286
1647222000000|2022-03-14 01:40:00|123840.5|123740.5|123872.1|123772.1|123872.1|123772.1|123818.1|123718.1|291
1647222300000|2022-03-14 01:45:00|123872.5|123772.5|123912.5|123812.5|123912.5|123812.5|123833.5|123733.5|278
1647222600000|2022-03-14 01:50:00|123909.5|123809.5|123946.5|123846.5|123954.5|123854.5|123877.5|123777.5|337
1647222900000|2022-03-14 01:55:00|123949.5|123849.5|123950.5|123850.5|124000.1|123900.1|123930|123830|278
1647223200000|2022-03-14 02:00:00|123954.1|123854.1|123972.5|123872.5|124002.5|123902.5|123936.5|123836.5|285
1647223500000|2022-03-14 02:05:00|123973.7|123873.7|124013.3|123913.3|124026.1|123926.1|123961.1|123861.1|308
1647223800000|2022-03-14 02:10:00|124014.5|123914.5|124085.5|123985.5|124105|124005|123994|123894|291
1647224100000|2022-03-14 02:15:00|124089.5|123989.5|124083.1|123983.1|124106.4|124006.4|124075|123975|290
1647224400000|2022-03-14 02:20:00|124085.5|123985.5|124050.8|123950.8|124086.5|123986.5|124022.1|123922.1|255
1647224700000|2022-03-14 02:25:00|124050.6|123950.6|124043.5|123943.5|124057.1|123957.1|124036.2|123936.2|257
1647225000000|2022-03-14 02:30:00|124044|123944|124044.1|123944.1|124053.1|123953.1|124018|123918|234
1647225300000|2022-03-14 02:35:00|124046.5|123946.5|123982|123882|124059|123959|123978.1|123878.1|227
1647225600000|2022-03-14 02:40:00|123980.3|123880.3|124009.5|123909.5|124009.5|123909.5|123968.5|123868.5|200
1647225900000|2022-03-14 02:45:00|124009.1|123909.1|124044.5|123944.5|124044.9|123944.9|124005.5|123905.5|152
1647226200000|2022-03-14 02:50:00|124044.9|123944.9|124063.5|123963.5|124064.5|123964.5|124044.5|123944.5|95
1647226500000|2022-03-14 02:55:00|124064.5|123964.5|124115|124015|124119.6|124019.6|124057.5|123957.5|105
1647226800000|2022-03-14 03:00:00|124114.5|124014.5|124134.1|124034.1|124136.5|124036.5|124100.1|124000.1|95
1647227100000|2022-03-14 03:05:00|124141.1|124041.1|124147.1|124047.1|124148.5|124048.5|124133|124033|82
1647227400000|2022-03-14 03:10:00|124147.5|124047.5|124091.1|123991.1|124147.5|124047.5|124086.5|123986.5|168
1647227700000|2022-03-14 03:15:00|124091.5|123991.5|124111.5|124011.5|124111.5|124011.5|124076.1|123976.1|109
1647228000000|2022-03-14 03:20:00|124112.1|124012.1|124059.5|123959.5|124112.1|124012.1|124053.5|123953.5|130
1647228300000|2022-03-14 03:25:00|124058.5|123958.5|124103|124003|124103|124003|124057.1|123957.1|100
1647228600000|2022-03-14 03:30:00|124097.1|123997.1|124103.5|124003.5|124104.5|124004.5|124087.5|123987.5|69
1647228900000|2022-03-14 03:35:00|124102.8|124002.8|124111.8|124011.8|124112.3|124012.3|124087.1|123987.1|70
1647229200000|2022-03-14 03:40:00|124111.7|124011.7|124124.5|124024.5|124127.4|124027.4|124111.7|124011.7|117
1647229500000|2022-03-14 03:45:00|124125|124025|124200.3|124100.3|124212.5|124112.5|124124.9|124024.9|144
1647229800000|2022-03-14 03:50:00|124192.1|124092.1|124208.5|124108.5|124212.1|124112.1|124175|124075|112
1647230100000|2022-03-14 03:55:00|124218.5|124118.5|124237|124137|124252.9|124152.9|124212.1|124112.1|172
1647230400000|2022-03-14 04:00:00|124236.4|124136.4|124195.2|124095.2|124239|124139|124191.2|124091.2|144
1647230700000|2022-03-14 04:05:00|124200.8|124100.8|124133.5|124033.5|124200.8|124100.8|124113.9|124013.9|176
1647231000000|2022-03-14 04:10:00|124136.1|124036.1|124152.5|124052.5|124176.5|124076.5|124136.1|124036.1|80
1647231300000|2022-03-14 04:15:00|124152.4|124052.4|124164.5|124064.5|124173.5|124073.5|124132.1|124032.1|49
1647231600000|2022-03-14 04:20:00|124164.4|124064.4|124125|124025|124173.5|124073.5|124107|124007|205
1647231900000|2022-03-14 04:25:00|124123.5|124023.5|124102.5|124002.5|124129.1|124029.1|124092.4|123992.4|133
1647232200000|2022-03-14 04:30:00|124102.8|124002.8|124109|124009|124117.1|124017.1|124101.6|124001.6|90
1647232500000|2022-03-14 04:35:00|124109.3|124009.3|124145|124045|124146.1|124046.1|124108.5|124008.5|63
1647232800000|2022-03-14 04:40:00|124135.5|124035.5|124130.7|124030.7|124140.2|124040.2|124130.7|124030.7|62
1647233100000|2022-03-14 04:45:00|124132.5|124032.5|124131.1|124031.1|124132.5|124032.5|124123.1|124023.1|91
1647233400000|2022-03-14 04:50:00|124132.5|124032.5|124117.5|124017.5|124132.5|124032.5|124105.1|124005.1|97
1647233700000|2022-03-14 04:55:00|124116.5|124016.5|124104.5|124004.5|124133.5|124033.5|124104.5|124004.5|191
1647234000000|2022-03-14 05:00:00|124104.4|124004.4|124009.1|123909.1|124104.4|124004.4|124003.5|123903.5|301
1647234300000|2022-03-14 05:05:00|124008.1|123908.1|123992.1|123892.1|124014.1|123914.1|123977.5|123877.5|203
1647234600000|2022-03-14 05:10:00|123993.1|123893.1|124023.5|123923.5|124036.5|123936.5|123993.1|123893.1|178
1647234900000|2022-03-14 05:15:00|124024.1|123924.1|124057.1|123957.1|124057.5|123957.5|124016.5|123916.5|144
1647235200000|2022-03-14 05:20:00|124057.5|123957.5|124082.1|123982.1|124082.1|123982.1|124035|123935|123
1647235500000|2022-03-14 05:25:00|124078.5|123978.5|124032.5|123932.5|124078.5|123978.5|124027.1|123927.1|152
1647235800000|2022-03-14 05:30:00|124036.1|123936.1|124048.1|123948.1|124074.5|123974.5|124034.9|123934.9|130
1647236100000|2022-03-14 05:35:00|124045.5|123945.5|124108.5|124008.5|124110.1|124010.1|124045|123945|109
1647236400000|2022-03-14 05:40:00|124107|124007|124115|124015|124124.1|124024.1|124097|123997|88
1647236700000|2022-03-14 05:45:00|124111.5|124011.5|124172.1|124072.1|124173.5|124073.5|124110.1|124010.1|102
1647237000000|2022-03-14 05:50:00|124173.1|124073.1|124149.1|124049.1|124197|124097|124137.5|124037.5|140
1647237300000|2022-03-14 05:55:00|124151.1|124051.1|124149.1|124049.1|124170|124070|124132.5|124032.5|184
1647237600000|2022-03-14 06:00:00|124151.5|124051.5|124173.1|124073.1|124185.5|124085.5|124151.5|124051.5|119
1647237900000|2022-03-14 06:05:00|124172.5|124072.5|124225.5|124125.5|124226.1|124126.1|124172.1|124072.1|124
1647238200000|2022-03-14 06:10:00|124223.5|124123.5|124189.5|124089.5|124225.5|124125.5|124184.5|124084.5|153
1647238500000|2022-03-14 06:15:00|124188.5|124088.5|124207.1|124107.1|124223.1|124123.1|124187.1|124087.1|187
1647238800000|2022-03-14 06:20:00|124206.1|124106.1|124227|124127|124241.5|124141.5|124197.5|124097.5|175
1647239100000|2022-03-14 06:25:00|124226.5|124126.5|124319.1|124219.1|124319.1|124219.1|124226.4|124126.4|220
1647239400000|2022-03-14 06:30:00|124319.3|124219.3|124285.5|124185.5|124325.5|124225.5|124280.1|124180.1|201
1647239700000|2022-03-14 06:35:00|124285|124185|124308.1|124208.1|124311.7|124211.7|124285|124185|45
1647240000000|2022-03-14 06:40:00|124305.5|124205.5|124312.1|124212.1|124343.1|124243.1|124300.1|124200.1|48
1647240300000|2022-03-14 06:45:00|124310.1|124210.1|124294.1|124194.1|124322.5|124222.5|124280.1|124180.1|72
1647240600000|2022-03-14 06:50:00|124294.5|124194.5|124305|124205|124335|124235|124294.1|124194.1|85
1647240900000|2022-03-14 06:55:00|124306.9|124206.9|124330.5|124230.5|124340.5|124240.5|124306.9|124206.9|173
1647241200000|2022-03-14 07:00:00|124330|124230|124319.5|124219.5|124336.1|124236.1|124319.5|124219.5|106
1647241500000|2022-03-14 07:05:00|124317.1|124217.1|124302.1|124202.1|124362|124217.1|124281|124114|215
1647241800000|2022-03-14 07:10:00|124301.6|124201.6|124299.5|124199.5|124305.1|124205.1|124282.1|124182.1|103
1647242100000|2022-03-14 07:15:00|124305.5|124205.5|124314.1|124214.1|124333.9|124233.9|124305.5|124205.5|104
1647242400000|2022-03-14 07:20:00|124313.5|124213.5|124250|124050|124313.5|124213.5|124166.1|124038.1|148
1647242700000|2022-03-14 07:25:00|124242|124042|124218.1|124118.1|124246|124140.7|124178.2|124042|350
1647243000000|2022-03-14 07:30:00|124223|124123|124257.7|124157.7|124257.7|124157.7|124214|124114|330
1647243300000|2022-03-14 07:35:00|124256.6|124156.6|124243.1|124143.1|124264|124164|124242.5|124142.5|234
1647243600000|2022-03-14 07:40:00|124244|124144|124233.1|124133.1|124246|124146|124225|124125|74
1647243900000|2022-03-14 07:45:00|124233.5|124133.5|124194.1|124094.1|124233.5|124133.5|124160|123997.1|268
1647244200000|2022-03-14 07:50:00|124198.1|124098.1|124209|124109|124234.1|124134.1|124194.1|124094.1|140
1647244500000|2022-03-14 07:55:00|124210.8|124110.8|124168.1|124068.1|124212|124112|124110.1|124010.1|217
1647244800000|2022-03-14 08:00:00|124167.3|124067.3|124285|124185|124347.1|124190.1|124160|124060|385
1647245100000|2022-03-14 08:05:00|124281.1|124181.1|124234|124134|124302|124185|124234|124087|332
1647245400000|2022-03-14 08:10:00|124235|124135|124120|124020|124276|124137.1|124106|123949|311
1647245700000|2022-03-14 08:15:00|124115.1|124015.1|124125.1|124025.1|124134|124034|124110.2|124010.2|217
1647246000000|2022-03-14 08:20:00|124124.3|124024.3|124004|123904|124127.1|124027.1|124000|123862|217
1647246300000|2022-03-14 08:25:00|124001.1|123901.1|124092|123892|124135|123972.1|123988|123888|99
1647246600000|2022-03-14 08:30:00|124042|123942|124053|123853|124132|123942|124042|123853|229
1647246900000|2022-03-14 08:35:00|124051|123851|123934.5|123734.5|124051|123851|123904|123704|236
1647247200000|2022-03-14 08:40:00|123935|123735|123889.5|123789.5|123935.5|123789.5|123871|123720|69
1647247500000|2022-03-14 08:45:00|123889|123789|123880.5|123780.5|123898.5|123798.5|123880|123780|31
1647247800000|2022-03-14 08:50:00|123881|123781|123861|123761|123881|123781|123860|123760|40
1647248100000|2022-03-14 08:55:00|123860.5|123760.5|123841.5|123741.5|123868.5|123768.5|123833|123733|117
1647248400000|2022-03-14 09:00:00|123842|123742|123864.1|123764.1|123897|123774|123841|123693|70
1647248700000|2022-03-14 09:05:00|123867.5|123767.5|123870.5|123770.5|123876.2|123776.2|123867.5|123767.5|34
1647249000000|2022-03-14 09:10:00|123871|123771|123861.7|123661.7|123929.2|123773|123829.5|123661.7|66
1647249300000|2022-03-14 09:15:00|123858.8|123658.8|123912.9|123812.9|123927.7|123813.9|123858.8|123658.8|64
1647249600000|2022-03-14 09:20:00|123914.2|123814.2|123956|123856|123979.9|123879.9|123913.5|123813.5|188
1647249900000|2022-03-14 09:25:00|123957|123857|123975.9|123775.9|123992.1|123883.5|123913.4|123732.1|159
1647250200000|2022-03-14 09:30:00|123975.4|123775.4|123982|123882|124038.2|123883|123940.7|123774.9|51
1647250500000|2022-03-14 09:35:00|123982.5|123882.5|124018.5|123818.5|124134.4|123998.8|123982.5|123818|120
1647250800000|2022-03-14 09:40:00|124018.1|123818.1|124024.1|123824.1|124068.4|123914|123982.8|123816.9|68
1647251100000|2022-03-14 09:45:00|124034.1|123834.1|124007.6|123807.6|124034.1|123834.1|124007.6|123807.6|7
1647251400000|2022-03-14 09:50:00|124017|123817|123906.1|123806.1|124017.6|123817.6|123866|123735.9|99
1647251700000|2022-03-14 09:55:00|123891.9|123791.9|123885.5|123685.5|123929.6|123791.9|123807.6|123648.1|58
1647252000000|2022-03-14 10:00:00|123884.5|123684.5|123917.6|123717.6|123937.8|123778.6|123867.1|123684.5|36
1647252300000|2022-03-14 10:05:00|123913.1|123713.1|123906.4|123706.4|123913.1|123732.6|123827.1|123666|110
1647252600000|2022-03-14 10:10:00|123906.9|123706.9|123853.5|123753.5|123909.4|123764.1|123822|123662.6|154
1647252900000|2022-03-14 10:15:00|123854|123754|123817.1|123717.1|123884.6|123764|123815|123670.1|79
1647253200000|2022-03-14 10:20:00|123816.6|123716.6|123864.6|123664.6|123869.9|123719.9|123801|123655.4|104
1647253500000|2022-03-14 10:25:00|123864.1|123664.1|123848.6|123748.6|123876.6|123749.4|123817.9|123660.4|97
1647253800000|2022-03-14 10:30:00|123851.1|123751.1|123837.4|123737.4|123863.1|123763.1|123826.6|123726.6|90
1647254100000|2022-03-14 10:35:00|123838.4|123738.4|123911.4|123811.4|123921|123821|123838.4|123738.4|65
1647254400000|2022-03-14 10:40:00|123911.3|123811.3|123921|123821|123929.5|123829.5|123909.9|123809.9|28
1647254700000|2022-03-14 10:45:00|123920.5|123820.5|124020|123820|124033|123872.1|123916.5|123816.5|40
1647255000000|2022-03-14 10:50:00|124020.5|123820.5|124127.9|123927.9|124127.9|123938|123990.9|123820.5|168
1647255300000|2022-03-14 10:55:00|124129.5|123929.5|124125.2|123925.2|124223.4|124023.4|124107.5|123907.5|85
1647255600000|2022-03-14 11:00:00|124125.7|123925.7|124178.7|123978.7|124178.7|124008.4|124041.2|123907.8|33
1647255900000|2022-03-14 11:05:00|124178.5|123978.5|124170|123970|124178.5|124029.8|124120.5|123970|59
1647256200000|2022-03-14 11:10:00|124169.5|123969.5|124100|123900|124170|124020|124099|123900|56
1647256500000|2022-03-14 11:15:00|124099.5|123899.5|124057.3|123857.3|124100|123900|124057.3|123857.3|31
1647256800000|2022-03-14 11:20:00|124056.8|123856.8|124059.3|123859.3|124060.1|123860.1|124056.8|123856.8|303
1647257100000|2022-03-14 11:25:00|124057.3|123857.3|124075.4|123875.4|124082.2|123938.7|124035.2|123857.3|128
1647257400000|2022-03-14 11:30:00|124076.1|123876.1|124076.4|123876.4|124077.9|123877.9|124074.9|123874.9|573
1647257700000|2022-03-14 11:35:00|124077.9|123877.9|124036|123936|124083|123936|124034.6|123875.4|457
1647258000000|2022-03-14 11:40:00|124034.6|123934.6|124034.6|123934.6|124040|123940|124031.6|123931.6|221
1647258300000|2022-03-14 11:45:00|124035.1|123935.1|124033.6|123933.6|124036|123936|124032.9|123932.9|14
1647258600000|2022-03-14 11:50:00|124031.1|123931.1|124032.4|123932.4|124037.5|123937.5|124029.4|123929.4|24
1647258900000|2022-03-14 11:55:00|124033.4|123933.4|124155.5|123955.5|124155.5|124004.6|124032|123879|80
1647259200000|2022-03-14 12:00:00|124157.1|123957.1|124195.5|123995.5|124197.1|123997.1|124151.9|123951.9|88
1647259500000|2022-03-14 12:05:00|124196|123996|124187.1|123987.1|124238|124013|124154.9|123954.9|32
1647259800000|2022-03-14 12:10:00|124154.9|123954.9|124161.1|123961.1|124161.1|123961.1|124154.9|123954.9|26
1647260100000|2022-03-14 12:15:00|124161|123961|124161.1|123961.1|124189.5|123989.5|124153.9|123953.9|76
1647260400000|2022-03-14 12:20:00|124161|123961|124154.1|123954.1|124170.1|123970.1|124153.9|123953.9|12
1647260700000|2022-03-14 12:25:00|124154.2|123954.2|124156.4|123956.4|124170.1|123970.1|124154.2|123954.2|21
1647261000000|2022-03-14 12:30:00|124158|123958|124157.7|123957.7|124159.2|124036.3|124105.7|123938.9|42
1647261300000|2022-03-14 12:35:00|124155.2|123955.2|124074|123974|124155.2|123994.6|124073|123932.7|223
1647261600000|2022-03-14 12:40:00|124074.5|123974.5|124026|123926|124076|123976|124013.5|123913.5|220
1647262200000|2022-03-14 12:50:00|124029|123929|124103.5|123903.5|124108.5|123958.6|124029|123901|187
1647262500000|2022-03-14 12:55:00|124101.5|123901.5|124051.5|123951.5|124118.5|123955.5|124050.4|123901.5|128
1647262800000|2022-03-14 13:00:00|124096.3|123896.3|124096|123896|124100.8|123900.8|124096|123896|6
1647263100000|2022-03-14 13:05:00|124097.5|123897.5|123997|123897|124118.5|123964|123997|123894.5|112
1647263400000|2022-03-14 13:10:00|123996|123896|124062.1|123862.1|124062.1|123896|123979|123826.5|86
1647263700000|2022-03-14 13:15:00|124065.1|123865.1|124065.1|123865.1|124065.1|123865.1|124062.1|123862.1|5
1647264300000|2022-03-14 13:25:00|124063.5|123863.5|124069.4|123869.4|124069.4|123869.4|124063.4|123863.4|3
1647264600000|2022-03-14 13:30:00|124064.4|123864.4|124085.5|123885.5|124092.1|123892.1|124064.4|123864.4|10
1647264900000|2022-03-14 13:35:00|124078.5|123878.5|124087.4|123887.4|124098.4|123898.4|124076.4|123876.4|17
1647265200000|2022-03-14 13:40:00|124082.1|123882.1|124086.6|123886.6|124086.6|123886.6|124082.1|123882.1|10
1647265500000|2022-03-14 13:45:00|124087.1|123887.1|124089.6|123889.6|124091.4|123891.4|124077.5|123877.5|23
1647265800000|2022-03-14 13:50:00|124090.1|123890.1|124080.4|123880.4|124090.1|123890.1|124079.6|123879.6|15
1647266100000|2022-03-14 13:55:00|124080.9|123880.9|124095.5|123895.5|124118.3|123918.3|124079.9|123879.9|142
1647266400000|2022-03-14 14:00:00|124096|123896|124071|123971|124109.6|123974|124059|123892.5|58
1647266700000|2022-03-14 14:05:00|124070.5|123970.5|124075.5|123875.5|124121|123971|124021.2|123875.5|60
1647267000000|2022-03-14 14:10:00|124076|123876|124073.5|123873.5|124077|123877|124073.5|123873.5|11
1647267300000|2022-03-14 14:15:00|124017.8|123917.8|124048|123848|124051.5|123917.8|123989|123846|44
1647267600000|2022-03-14 14:20:00|124048.5|123848.5|124037.5|123837.5|124049|123849|124037.5|123837.5|23
1647267900000|2022-03-14 14:25:00|124038|123838|124029|123829|124039.5|123839.5|124028|123828|18
1647268200000|2022-03-14 14:30:00|124030|123830|124037|123837|124040.5|123840.5|124030|123830|21
1647268500000|2022-03-14 14:35:00|124035|123835|124029|123829|124041|123841|124029|123829|11
1647268800000|2022-03-14 14:40:00|123976.5|123876.5|123976|123876|123977|123877|123976|123876|3
1647269100000|2022-03-14 14:45:00|123976.5|123876.5|124055.5|123855.5|124055.5|123916.5|123976.5|123835|135
1647269400000|2022-03-14 14:50:00|124056|123856|124050.2|123850.2|124057.5|123857.5|124049|123849|8
1647269700000|2022-03-14 14:55:00|124049.7|123849.7|123959|123859|124051.2|123902|123959|123846.3|102
1647270000000|2022-03-14 15:00:00|123958|123858|123950|123850|124028.3|123880.3|123948.5|123801.5|336
1647270300000|2022-03-14 15:05:00|123949.5|123849.5|123960.2|123860.2|123976|123876|123936.5|123836.5|234
1647270600000|2022-03-14 15:10:00|123960.5|123860.5|123955.3|123855.3|123967.5|123867.5|123954.8|123854.8|29
1647270900000|2022-03-14 15:15:00|123955.8|123855.8|123965|123865|124007.3|123865.5|123934.2|123805.3|48
1647271200000|2022-03-14 15:20:00|123963.3|123863.3|123961|123861|123963.3|123863.3|123960.9|123860.9|7
1647271500000|2022-03-14 15:25:00|123958.9|123858.9|124056.1|123856.1|124059.2|123896.5|123958.9|123840.9|92
1647271800000|2022-03-14 15:30:00|124055.2|123855.2|124056.1|123856.1|124056.1|123856.1|124055.2|123855.2|2
1647272100000|2022-03-14 15:35:00|124058.1|123858.1|124099.5|123899.5|124120.8|123920.8|124058.1|123858.1|36
1647272400000|2022-03-14 15:40:00|124099|123899|124030|123930|124099|123931.3|124027.3|123880.7|29
1647272700000|2022-03-14 15:45:00|124031.5|123931.5|124072|123972|124132.3|123981.9|124031.5|123900.5|88
1647273000000|2022-03-14 15:50:00|124072.5|123972.5|124067|123967|124073.5|123973.5|124053.5|123953.5|215
1647273300000|2022-03-14 15:55:00|124066.5|123966.5|124065|123965|124091|123991|124057.5|123957.5|184
1647273600000|2022-03-14 16:00:00|124065.5|123965.5|124076|123976|124079|123979|124065.5|123965.5|21
1647273900000|2022-03-14 16:05:00|124076.5|123976.5|124067.5|123967.5|124085.5|123985.5|124067.5|123967.5|228
1647274200000|2022-03-14 16:10:00|124067|123967|124038|123938|124067.5|123967.5|124037|123937|23
1647274500000|2022-03-14 16:15:00|124037.5|123937.5|124018.8|123918.8|124037.5|123937.5|123991.5|123891.5|68
1647274800000|2022-03-14 16:20:00|124019|123919|124025.5|123925.5|124026|123926|124019|123919|14
1647275100000|2022-03-14 16:25:00|124026|123926|124022.5|123922.5|124027.5|123927.5|124018|123918|43
1647275400000|2022-03-14 16:30:00|124022.8|123922.8|124025|123925|124027|123927|124022.5|123922.5|32
1647275700000|2022-03-14 16:35:00|124027.5|123927.5|124025|123925|124027.5|123927.5|124015.5|123915.5|11
1647276000000|2022-03-14 16:40:00|124025.5|123925.5|124040|123940|124069.5|123969.5|124023.5|123923.5|37
1647276300000|2022-03-14 16:45:00|124040.5|123940.5|124036|123936|124049|123949|124025.5|123925.5|61
1647276600000|2022-03-14 16:50:00|124035.5|123935.5|124055|123955|124063|123963|124035.5|123935.5|37
1647276900000|2022-03-14 16:55:00|124055.5|123955.5|124110.6|124010.6|124172.5|124012.3|124055.5|123929.3|101
1647277200000|2022-03-14 17:00:00|124111.1|124011.1|124108|124008|124120|124020|124095.6|123995.6|76
1647277500000|2022-03-14 17:05:00|124109|124009|124176|124076|124262.5|124077|124108|124008|108
1647277800000|2022-03-14 17:10:00|124175.5|124075.5|124163|124063|124177.5|124077.5|124161.5|124061.5|29
1647278100000|2022-03-14 17:15:00|124162.5|124062.5|124155|124055|124166|124066|124154|124054|27
1647278400000|2022-03-14 17:20:00|124154|124054|124156|124056|124156|124056|124153.5|124053.5|15
1647278700000|2022-03-14 17:25:00|124156.5|124056.5|124195.6|123995.6|124296.7|124096.7|124122|123922|34
1647279000000|2022-03-14 17:30:00|124214.7|124014.7|124214.7|124014.7|124214.7|124014.7|124214.7|124014.7|1
1647279300000|2022-03-14 17:35:00|124242.5|124042.5|124249.1|124049.1|124249.1|124049.1|124238.1|124038.1|6
1647279600000|2022-03-14 17:40:00|124256.5|124056.5|124257.1|124057.1|124260.1|124060.1|124256.5|124056.5|4
1647279900000|2022-03-14 17:45:00|124258.5|124058.5|124290.3|124090.3|124290.3|124090.3|124258.5|124058.5|6
1647280200000|2022-03-14 17:50:00|124283.1|124083.1|124280|124080|124287.6|124087.6|124275|124075|48
1647280500000|2022-03-14 17:55:00|124277.3|124077.3|124218.5|124018.5|124277.3|124114|124187|124000.5|50
1647280800000|2022-03-14 18:00:00|124246.7|124046.7|124282|124082|124282|124082|124246.7|124046.7|28
1647281100000|2022-03-14 18:05:00|124288.2|124088.2|124358.1|124158.1|124361.6|124161.6|124282|124082|32
1647281700000|2022-03-14 18:15:00|124356.6|124156.6|124320.5|124120.5|124356.6|124156.6|124243|124092|77
1647282000000|2022-03-14 18:20:00|124320|124120|124318.5|124118.5|124320|124173|124244.5|124095.1|90
1647282300000|2022-03-14 18:25:00|124317|124117|124348.6|124148.6|124348.6|124148.6|124316.5|124116.5|35
1647282600000|2022-03-14 18:30:00|124350.1|124150.1|124350.1|124150.1|124351.6|124151.6|124350.1|124150.1|3
1647282900000|2022-03-14 18:35:00|124332|124132|124260|124160|124332|124160.5|124255.5|124106.5|60
1647283200000|2022-03-14 18:40:00|124240|124140|124240.5|124040.5|124243|124140|124198|124037|58
1647283500000|2022-03-14 18:45:00|124240|124040|124209.5|124109.5|124260.5|124123.5|124208.5|124040|40
1647283800000|2022-03-14 18:50:00|124209|124109|124307.2|124107.2|124307.2|124131|124208.5|124078|16
1647284100000|2022-03-14 18:55:00|124306.6|124106.6|124273.5|124073.5|124342.6|124142.6|124210.5|124062.5|22
1647284400000|2022-03-14 19:00:00|124272.2|124072.2|124227.5|124127.5|124280|124137.5|124226.5|124072.2|42
1647284700000|2022-03-14 19:05:00|124229.5|124129.5|124265|124065|124265.5|124129.5|124209.5|124026.8|74
1647285000000|2022-03-14 19:10:00|124269.5|124069.5|124265|124065|124269.5|124069.5|124264|124064|18
1647285300000|2022-03-14 19:15:00|124263.5|124063.5|124265|124065|124267.5|124067.5|124263|124063|40
1647285600000|2022-03-14 19:20:00|124270.5|124070.5|124269|124069|124271|124071|124269|124069|12
1647285900000|2022-03-14 19:25:00|124272.5|124072.5|124278.5|124178.5|124289.5|124179|124229.5|124072|90
1647286200000|2022-03-14 19:30:00|124279|124179|124355.5|124155.5|124381|124222.5|124279|124136|94
1647286500000|2022-03-14 19:35:00|124354.5|124154.5|124372.5|124172.5|124374.9|124174.9|124354.5|124154.5|36
1647286800000|2022-03-14 19:40:00|124372|124172|124368.5|124168.5|124372|124172|124368.5|124168.5|17
1647287100000|2022-03-14 19:45:00|124367.5|124167.5|124367|124167|124367.5|124167.5|124367|124167|2
1647287400000|2022-03-14 19:50:00|124366.5|124166.5|124365|124165|124366.5|124166.5|124364|124164|6
1647287700000|2022-03-14 19:55:00|124364.5|124164.5|124323.5|124223.5|124365|124223.5|124315.9|124164.5|21
1647302400000|2022-03-15 00:00:00|124360|124160|124207.5|124007.5|124361|124161|124180|123980|267
1647302700000|2022-03-15 00:05:00|124212.5|124012.5|124115.6|124015.6|124213|124063.1|124103.5|123969|366
1647303000000|2022-03-15 00:10:00|124115.1|124015.1|124167.9|124067.9|124190.6|124090.6|124113|124013|278
1647303300000|2022-03-15 00:15:00|124169.1|124069.1|124132|124032|124187.2|124087.2|124130.3|124030.3|282
1647303600000|2022-03-15 00:20:00|124132.5|124032.5|124110|124010|124149|124049|124061.7|123961.7|306
1647303900000|2022-03-15 00:25:00|124109.1|124009.1|124142|124042|124148.4|124048.4|124101.5|124001.5|214
1647304200000|2022-03-15 00:30:00|124142.5|124042.5|124265.1|124165.1|124275.1|124175.1|124135|124035|208
1647304500000|2022-03-15 00:35:00|124268.1|124168.1|124321.5|124221.5|124328|124228|124252.5|124152.5|276
1647304800000|2022-03-15 00:40:00|124321.4|124221.4|124329.3|124229.3|124336.1|124236.1|124289.8|124189.8|393
1647305100000|2022-03-15 00:45:00|124329.4|124229.4|124343.7|124243.7|124364.4|124264.4|124318.6|124218.6|400
1647305400000|2022-03-15 00:50:00|124344.5|124244.5|124394.5|124294.5|124408.9|124308.9|124331.7|124231.7|321
1647305700000|2022-03-15 00:55:00|124394|124294|124356.5|124256.5|124411.5|124311.5|124354.5|124254.5|277
1647306000000|2022-03-15 01:00:00|124359.5|124259.5|124337|124237|124360.5|124260.5|124276|124176|215
1647306300000|2022-03-15 01:05:00|124337.5|124237.5|124335|124235|124351|124251|124307.5|124207.5|145
1647306600000|2022-03-15 01:10:00|124335.5|124235.5|124321|124221|124351.4|124251.4|124311|124211|170
1647306900000|2022-03-15 01:15:00|124321.5|124221.5|124376.5|124276.5|124422.5|124322.5|124311.5|124211.5|337
1647307200000|2022-03-15 01:20:00|124377.5|124277.5|124330.2|124230.2|124387.5|124287.5|124315.5|124215.5|298
1647307500000|2022-03-15 01:25:00|124329.2|124229.2|124402|124302|124404.9|124304.9|124325.2|124225.2|361
1647307800000|2022-03-15 01:30:00|124400.8|124300.8|124483.1|124383.1|124509.7|124409.7|124387.1|124287.1|515
1647308100000|2022-03-15 01:35:00|124482.6|124382.6|124530.7|124430.7|124566.9|124466.9|124476.1|124376.1|535
1647308400000|2022-03-15 01:40:00|124531.2|124431.2|124485.5|124385.5|124534.7|124434.7|124468.8|124368.8|350
1647308700000|2022-03-15 01:45:00|124489.9|124389.9|124456.5|124356.5|124513.5|124413.5|124444.5|124344.5|294
1647309000000|2022-03-15 01:50:00|124457.1|124357.1|124501.4|124401.4|124509.5|124409.5|124387.3|124287.3|464
1647309300000|2022-03-15 01:55:00|124500.5|124400.5|124455.5|124355.5|124525.4|124425.4|124452|124352|355
1647309600000|2022-03-15 02:00:00|124456|124356|124374.9|124274.9|124462|124362|124361.5|124261.5|438
1647309900000|2022-03-15 02:05:00|124375.3|124275.3|124394.5|124294.5|124405.8|124305.8|124360.5|124260.5|277
1647310200000|2022-03-15 02:10:00|124391.3|124291.3|124334.5|124234.5|124414.8|124314.8|124328.7|124228.7|320
1647310500000|2022-03-15 02:15:00|124334.7|124234.7|124329.5|124229.5|124336.2|124236.2|124288.5|124188.5|240
1647310800000|2022-03-15 02:20:00|124330.3|124230.3|124322.1|124222.1|124360.9|124260.9|124310.3|124210.3|316
1647311100000|2022-03-15 02:25:00|124320.5|124220.5|124284|124184|124330.5|124230.5|124280|124180|264
1647311400000|2022-03-15 02:30:00|124284.3|124184.3|124288.5|124188.5|124318|124218|124282.7|124182.7|250
1647311700000|2022-03-15 02:35:00|124292.5|124192.5|124212.3|124112.3|124292.5|124192.5|124166.9|124066.9|435
1647312000000|2022-03-15 02:40:00|124212.4|124112.4|124264|124164|124273.8|124173.8|124200.3|124100.3|272
1647312300000|2022-03-15 02:45:00|124264.5|124164.5|124300.5|124200.5|124305|124205|124257.2|124157.2|274
1647312600000|2022-03-15 02:50:00|124301|124201|124305.8|124205.8|124329.5|124229.5|124291|124191|154
1647312900000|2022-03-15 02:55:00|124305.7|124205.7|124333.9|124233.9|124335.1|124235.1|124305.2|124205.2|178
1647313200000|2022-03-15 03:00:00|124333.7|124233.7|124321.9|124221.9|124344|124244|124303.5|124203.5|235
1647313500000|2022-03-15 03:05:00|124320.5|124220.5|124300|124200|124321.9|124221.9|124282.7|124182.7|182
1647313800000|2022-03-15 03:10:00|124300.5|124200.5|124300.7|124200.7|124317.4|124217.4|124291.2|124191.2|83
1647314100000|2022-03-15 03:15:00|124301.4|124201.4|124255.5|124155.5|124312|124212|124253.3|124153.3|175
1647314400000|2022-03-15 03:20:00|124258.4|124158.4|124223.1|124123.1|124262.8|124162.8|124219.4|124119.4|127
1647314700000|2022-03-15 03:25:00|124223.3|124123.3|124231.4|124131.4|124250.2|124150.2|124223.1|124123.1|207
1647315000000|2022-03-15 03:30:00|124229|124129|124254.3|124154.3|124263.4|124163.4|124228|124128|196
1647315300000|2022-03-15 03:35:00|124258.8|124158.8|124255.4|124155.4|124270.4|124170.4|124230.9|124130.9|192
1647315600000|2022-03-15 03:40:00|124257.8|124157.8|124267|124167|124283.4|124183.4|124253.4|124153.4|118
1647315900000|2022-03-15 03:45:00|124266.3|124166.3|124306.7|124206.7|124308.4|124208.4|124246|124146|206
1647316200000|2022-03-15 03:50:00|124306.5|124206.5|124317.7|124217.7|124324.5|124224.5|124303.9|124203.9|82
1647316500000|2022-03-15 03:55:00|124317.2|124217.2|124326|124226|124332.5|124232.5|124312.7|124212.7|74
1647316800000|2022-03-15 04:00:00|124325.5|124225.5|124265.9|124165.9|124325.5|124225.5|124254.3|124154.3|218
1647317100000|2022-03-15 04:05:00|124265.8|124165.8|124239.3|124139.3|124268.4|124168.4|124214.2|124114.2|192
1647317400000|2022-03-15 04:10:00|124238.2|124138.2|124248|124148|124257|124157|124237.5|124137.5|107
1647317700000|2022-03-15 04:15:00|124246.8|124146.8|124249|124149|124255.3|124155.3|124240.3|124140.3|139
1647318000000|2022-03-15 04:20:00|124251.1|124151.1|124252|124152|124282.5|124182.5|124248.5|124148.5|83
1647318300000|2022-03-15 04:25:00|124251|124151|124257.3|124157.3|124260.6|124160.6|124236.3|124136.3|83
1647318600000|2022-03-15 04:30:00|124257|124157|124242.7|124142.7|124257.6|124157.6|124238|124138|111
1647318900000|2022-03-15 04:35:00|124241.5|124141.5|124246.8|124146.8|124256.3|124156.3|124240.5|124140.5|114
1647319200000|2022-03-15 04:40:00|124247.3|124147.3|124234.1|124134.1|124253.7|124153.7|124216.1|124116.1|114
1647319500000|2022-03-15 04:45:00|124234.2|124134.2|124195.2|124095.2|124234.2|124134.2|124183.1|124083.1|102
1647319800000|2022-03-15 04:50:00|124195.1|124095.1|124192.1|124092.1|124200|124100|124175.5|124075.5|165
1647320100000|2022-03-15 04:55:00|124192.6|124092.6|124225|124125|124230.5|124130.5|124192.6|124092.6|109
1647320400000|2022-03-15 05:00:00|124225.9|124125.9|124216.1|124116.1|124242|124142|124190.5|124090.5|269
1647320700000|2022-03-15 05:05:00|124210.2|124110.2|124241.5|124141.5|124259.4|124159.4|124200.5|124100.5|242
1647321000000|2022-03-15 05:10:00|124241|124141|124269.7|124169.7|124269.7|124169.7|124222.5|124122.5|159
1647321300000|2022-03-15 05:15:00|124269.9|124169.9|124249.5|124149.5|124278.9|124178.9|124242.2|124142.2|176
1647321600000|2022-03-15 05:20:00|124250|124150|124194.4|124094.4|124256.8|124156.8|124168.2|124068.2|274
1647321900000|2022-03-15 05:25:00|124194.1|124094.1|124240|124140|124244.3|124144.3|124194.1|124094.1|183
1647322200000|2022-03-15 05:30:00|124245.6|124145.6|124232.1|124132.1|124260.5|124160.5|124232.1|124132.1|178
1647322500000|2022-03-15 05:35:00|124223.6|124123.6|124261.6|124161.6|124267|124167|124220.5|124120.5|145
1647322800000|2022-03-15 05:40:00|124261.1|124161.1|124266.9|124166.9|124275.5|124175.5|124253|124153|137
1647323100000|2022-03-15 05:45:00|124267.7|124167.7|124234|124134|124273.5|124173.5|124234|124134|160
1647323400000|2022-03-15 05:50:00|124234.4|124134.4|124262.7|124162.7|124268.1|124168.1|124234.1|124134.1|172
1647323700000|2022-03-15 05:55:00|124263.2|124163.2|124286.3|124186.3|124286.9|124186.9|124254.1|124154.1|214
1647324000000|2022-03-15 06:00:00|124294.5|124194.5|124299.8|124199.8|124305.5|124205.5|124282.5|124182.5|273
1647324300000|2022-03-15 06:05:00|124300.3|124200.3|124268.5|124168.5|124300.3|124200.3|124258.1|124158.1|200
1647324600000|2022-03-15 06:10:00|124269.5|124169.5|124283|124183|124283|124183|124258.8|124158.8|208
1647324900000|2022-03-15 06:15:00|124281.2|124181.2|124278|124178|124287.5|124187.5|124265.8|124165.8|194
1647325200000|2022-03-15 06:20:00|124274.5|124174.5|124357|124257|124357|124257|124269|124169|266
1647325500000|2022-03-15 06:25:00|124358.3|124258.3|124404.9|124304.9|124409.5|124309.5|124356|124256|285
1647325800000|2022-03-15 06:30:00|124403.1|124303.1|124418|124318|124420|124320|124389.5|124289.5|103
1647326100000|2022-03-15 06:35:00|124417.5|124317.5|124488.1|124388.1|124548.3|124407.2|124403|124303|269
1647326400000|2022-03-15 06:40:00|124488|124388|124488.8|124388.8|124505.5|124405.5|124477.3|124377.3|101
1647326700000|2022-03-15 06:45:00|124489.3|124389.3|124514|124414|124527.5|124427.5|124489.3|124389.3|157
1647327000000|2022-03-15 06:50:00|124512.5|124412.5|124621.4|124521.4|124624.5|124524.5|124512|124412|159
1647327300000|2022-03-15 06:55:00|124621.2|124521.2|124631.5|124531.5|124654.5|124554.5|124597.5|124497.5|219
1647327600000|2022-03-15 07:00:00|124634|124534|124702|124602|124722.5|124622.5|124633.4|124533.4|295
1647327900000|2022-03-15 07:05:00|124701.5|124601.5|124657.6|124557.6|124702|124602|124613.9|124513.9|219
1647328200000|2022-03-15 07:10:00|124655.1|124555.1|124702.5|124602.5|124705.4|124605.4|124634.5|124534.5|208
1647328500000|2022-03-15 07:15:00|124720.9|124620.9|124642.6|124542.6|124740.4|124640.4|124626.7|124526.7|178
1647328800000|2022-03-15 07:20:00|124643.1|124543.1|124591.6|124491.6|124652.4|124552.4|124568.6|124422.3|170
1647329100000|2022-03-15 07:25:00|124591.7|124491.7|124572|124472|124632.2|124513|124538.6|124393|256
1647329400000|2022-03-15 07:30:00|124566|124466|124644.7|124544.7|124652|124552|124560.6|124460.6|236
1647329700000|2022-03-15 07:35:00|124644.6|124544.6|124629.3|124529.3|124654.7|124554.7|124616.5|124516.5|191
1647330000000|2022-03-15 07:40:00|124631.7|124531.7|124518.5|124418.5|124677.4|124534.7|124506.6|124356.8|224
1647330300000|2022-03-15 07:45:00|124521.7|124421.7|124540.1|124440.1|124556.4|124456.4|124518.5|124418.5|257
1647330600000|2022-03-15 07:50:00|124539.6|124439.6|124509.1|124409.1|124557.5|124457.5|124494.5|124327.3|179
1647330900000|2022-03-15 07:55:00|124505.1|124405.1|124512.4|124412.4|124583.1|124421.5|124480.5|124326.3|224
1647331200000|2022-03-15 08:00:00|124513.2|124413.2|124670.2|124470.2|124673.2|124530.5|124499.4|124399.4|274
1647331500000|2022-03-15 08:05:00|124670.3|124470.3|124648.3|124448.3|124671.9|124517.7|124544.5|124439.8|205
1647331800000|2022-03-15 08:10:00|124659.3|124459.3|124570.1|124470.1|124661.3|124498.5|124562.6|124411.6|166
1647332100000|2022-03-15 08:15:00|124570|124470|124594.7|124494.7|124620.4|124498.1|124551.5|124403.2|226
1647332400000|2022-03-15 08:20:00|124594.6|124494.6|124646.1|124546.1|124654.8|124554.8|124594.3|124494.3|220
1647332700000|2022-03-15 08:25:00|124645.5|124545.5|124731.4|124631.4|124743.3|124643.3|124645.5|124545.5|247
1647333000000|2022-03-15 08:30:00|124730.2|124630.2|124781.9|124681.9|124836.4|124683.7|124729.2|124588.2|406
1647333300000|2022-03-15 08:35:00|124781|124681|124769.5|124669.5|124828.9|124728.9|124767.4|124667.4|475
1647333600000|2022-03-15 08:40:00|124768.5|124668.5|124737.2|124637.2|124770|124670|124735.4|124635.4|482
1647333900000|2022-03-15 08:45:00|124736.7|124636.7|124746.4|124646.4|124801.9|124653.4|124728.9|124581|363
1647334200000|2022-03-15 08:50:00|124747.4|124647.4|124728.4|124628.4|124810.5|124670.9|124719.4|124592.5|541
1647334500000|2022-03-15 08:55:00|124728.2|124628.2|124773.9|124673.9|124782.4|124682.4|124720.4|124620.4|346
1647334800000|2022-03-15 09:00:00|124773.5|124673.5|124880.9|124680.9|124880.9|124727.5|124773.5|124651.4|58
1647335100000|2022-03-15 09:05:00|124884.2|124684.2|124823|124723|124903.4|124750.5|124814|124682.8|93
1647335400000|2022-03-15 09:10:00|124822.5|124722.5|124762.8|124662.8|124832.9|124723|124722|124617.4|127
1647335700000|2022-03-15 09:15:00|124765.5|124665.5|124792.5|124592.5|124798.4|124666|124742|124589.2|71
1647336000000|2022-03-15 09:20:00|124791.5|124591.5|124752.9|124652.9|124812.1|124653|124749.9|124591.5|20
1647336300000|2022-03-15 09:25:00|124742.9|124642.9|124708|124608|124785|124642.9|124704.9|124565|49
1647336600000|2022-03-15 09:30:00|124708.5|124608.5|124725.8|124525.8|124730.1|124610.5|124687.5|124525.8|25
1647336900000|2022-03-15 09:35:00|124726|124526|124682|124582|124731.4|124600.7|124673.4|124518.1|58
1647337200000|2022-03-15 09:40:00|124679.4|124579.4|124720.2|124520.2|124721.7|124584.4|124669.9|124517.2|39
1647337500000|2022-03-15 09:45:00|124719.7|124519.7|124670.4|124470.4|124719.7|124551.7|124643.5|124470.4|46
1647337800000|2022-03-15 09:50:00|124669.9|124469.9|124628.6|124528.6|124669.9|124540.4|124592|124455|56
1647338100000|2022-03-15 09:55:00|124625.4|124525.4|124626.5|124526.5|124637.2|124537.2|124613.5|124513.5|44
1647338400000|2022-03-15 10:00:00|124627.5|124527.5|124712.1|124512.1|124739.5|124590.5|124627.5|124486.1|68
1647338700000|2022-03-15 10:05:00|124712|124512|124711.9|124511.9|124743.1|124543.1|124708.9|124508.9|21
1647339000000|2022-03-15 10:10:00|124712|124512|124693.5|124493.5|124717.1|124517.1|124693.4|124493.4|23
1647339300000|2022-03-15 10:15:00|124693.4|124493.4|124661.5|124461.5|124693.5|124521.5|124621.5|124461.5|17
1647339600000|2022-03-15 10:20:00|124667.5|124467.5|124675.5|124475.5|124682.1|124482.1|124662.1|124462.1|12
1647339900000|2022-03-15 10:25:00|124676|124476|124682.2|124482.2|124682.2|124482.2|124676|124476|13
1647340200000|2022-03-15 10:30:00|124682.7|124482.7|124632.8|124532.8|124687.2|124532.8|124610|124464.5|40
1647340500000|2022-03-15 10:35:00|124632.3|124532.3|124638.4|124538.4|124676.4|124538.4|124604.9|124457.5|62
1647340800000|2022-03-15 10:40:00|124636.7|124536.7|124696.1|124496.1|124699.3|124546.2|124627.5|124492.2|57
1647341400000|2022-03-15 10:50:00|124697.1|124497.1|124689.5|124489.5|124699.5|124499.5|124689.5|124489.5|5
1647341700000|2022-03-15 10:55:00|124723.5|124523.5|124725.5|124525.5|124725.5|124525.5|124721.5|124521.5|5
1647342000000|2022-03-15 11:00:00|124725.9|124525.9|124734|124534|124734|124534|124725.9|124525.9|13
1647342300000|2022-03-15 11:05:00|124733|124533|124717.5|124517.5|124733|124533|124717|124517|13
1647342600000|2022-03-15 11:10:00|124718|124518|124679|124579|124729.1|124579|124661.6|124518|27
1647342900000|2022-03-15 11:15:00|124680.4|124580.4|124682|124582|124682|124582|124679|124579|5
1647343200000|2022-03-15 11:20:00|124681.5|124581.5|124658|124558|124681.5|124581.5|124657.5|124557.5|24
1647343500000|2022-03-15 11:25:00|124658.5|124558.5|124685.1|124485.1|124690|124558.5|124644.6|124485.1|10
1647343800000|2022-03-15 11:30:00|124684.5|124484.5|124673.5|124473.5|124684.5|124484.5|124673.5|124473.5|5
1647344400000|2022-03-15 11:40:00|124671|124471|124624.5|124424.5|124671.6|124505|124582.4|124424.5|40
1647344700000|2022-03-15 11:45:00|124625|124425|124591.9|124491.9|124627.5|124501|124589.5|124423|44
1647345000000|2022-03-15 11:50:00|124590.5|124490.5|124622.1|124422.1|124641.1|124490.6|124580.6|124421.1|13
1647345300000|2022-03-15 11:55:00|124622.6|124422.6|124619|124419|124637|124489.1|124569|124418.5|24
1647345600000|2022-03-15 12:00:00|124624.4|124424.4|124561.5|124361.5|124624.4|124469.9|124517.4|124317.4|70
1647345900000|2022-03-15 12:05:00|124561.1|124361.1|124555.7|124355.7|124566.1|124366.1|124553.1|124353.1|14
1647346200000|2022-03-15 12:10:00|124552|124352|124543|124343|124552|124352|124538.9|124338.9|8
1647346500000|2022-03-15 12:15:00|124543.5|124343.5|124549.7|124349.7|124552.7|124352.7|124543.5|124343.5|13
1647346800000|2022-03-15 12:20:00|124549.2|124349.2|124553|124353|124556.9|124411.4|124490.2|124340.4|80
1647347100000|2022-03-15 12:25:00|124556.5|124356.5|124508.5|124308.5|124563.3|124413.9|124456.5|124306.1|79
1647347400000|2022-03-15 12:30:00|124498.5|124298.5|124422.3|124222.3|124498.5|124333|124416.5|124222.3|219
1647347700000|2022-03-15 12:35:00|124421.3|124221.3|124394.6|124194.6|124429.2|124229.2|124382.1|124182.1|87
1647348000000|2022-03-15 12:40:00|124391.2|124191.2|124359|124259|124422.5|124274|124330.9|124169.7|167
1647348300000|2022-03-15 12:45:00|124359.5|124259.5|124424.2|124224.2|124431.7|124289.2|124359|124224.2|64
1647348600000|2022-03-15 12:50:00|124424.7|124224.7|124440.9|124240.9|124443.7|124243.7|124418.5|124218.5|24
1647348900000|2022-03-15 12:55:00|124443.3|124243.3|124435.4|124235.4|124444.9|124293|124356.1|124233.3|65
1647349200000|2022-03-15 13:00:00|124434.3|124234.3|124454.5|124254.5|124455.5|124255.5|124434.3|124234.3|47
1647349500000|2022-03-15 13:05:00|124454|124254|124447|124247|124455.5|124255.5|124440.6|124240.6|29
1647349800000|2022-03-15 13:10:00|124446.5|124246.5|124480.2|124280.2|124484.3|124335.6|124424.5|124241.4|101
1647350100000|2022-03-15 13:15:00|124480.7|124280.7|124509.6|124309.6|124544.4|124376.6|124427.8|124280|77
1647350400000|2022-03-15 13:20:00|124509.1|124309.1|124524.8|124324.8|124524.8|124324.8|124508.1|124308.1|21
1647350700000|2022-03-15 13:25:00|124516.3|124316.3|124459.5|124359.5|124526.8|124368.5|124459.5|124307|49
1647351000000|2022-03-15 13:30:00|124460.5|124360.5|124486|124286|124494|124362.5|124457|124265|74
1647351300000|2022-03-15 13:35:00|124487|124287|124477|124277|124487|124287|124462.5|124262.5|20
1647351600000|2022-03-15 13:40:00|124476.5|124276.5|124337.5|124237.5|124476.5|124299.5|124319.5|124149|245
1647351900000|2022-03-15 13:45:00|124338|124238|124365|124165|124366.6|124238.5|124289.5|124133.1|112
1647352200000|2022-03-15 13:50:00|124365.8|124165.8|124297.3|124097.3|124365.8|124172.5|124258|124058.9|102
1647352500000|2022-03-15 13:55:00|124298.3|124098.3|124302|124102|124304|124104|124297.3|124097.3|25
1647352800000|2022-03-15 14:00:00|124301.5|124101.5|124287.4|124087.4|124301.5|124101.5|124268.5|124068.5|50
1647353100000|2022-03-15 14:05:00|124288.3|124088.3|124325.5|124125.5|124327.5|124127.5|124287.8|124087.8|78
1647353400000|2022-03-15 14:10:00|124325|124125|124384.5|124184.5|124386|124229.5|124265.5|124116.5|62
1647353700000|2022-03-15 14:15:00|124385|124185|124428.5|124228.5|124473|124300.1|124385|124185|96
1647354000000|2022-03-15 14:20:00|124429|124229|124380.5|124180.5|124431.5|124259.8|124321.9|124173.5|74
1647354300000|2022-03-15 14:25:00|124376|124176|124395|124195|124406|124206|124358.1|124158.1|92
1647354600000|2022-03-15 14:30:00|124405.5|124205.5|124332|124232|124411|124251|124332|124198.5|42
1647354900000|2022-03-15 14:35:00|124321.3|124221.3|124331.5|124231.5|124392.5|124234|124310.4|124110.4|97
1647355200000|2022-03-15 14:40:00|124332|124232|124313|124213|124364.5|124232|124307|124151|30
1647355500000|2022-03-15 14:45:00|124312.5|124212.5|124318.5|124218.5|124318.5|124218.5|124312|124212|8
1647355800000|2022-03-15 14:50:00|124319|124219|124315|124215|124319|124219|124315|124215|6
1647356100000|2022-03-15 14:55:00|124314.5|124214.5|124334.5|124234.5|124339|124239|124307.5|124207.5|39
1647356400000|2022-03-15 15:00:00|124334|124234|124307.5|124207.5|124338.5|124238.5|124304.5|124204.5|27
1647356700000|2022-03-15 15:05:00|124308|124208|124311.5|124211.5|124311.5|124211.5|124307.5|124207.5|8
1647357000000|2022-03-15 15:10:00|124312|124212|124316|124216|124320.5|124220.5|124312|124212|12
1647357300000|2022-03-15 15:15:00|124316.5|124216.5|124413.5|124213.5|124421.5|124268.5|124314.5|124203|75
1647357600000|2022-03-15 15:20:00|124414.5|124214.5|124436.2|124236.2|124455|124288|124361|124213.5|230
1647357900000|2022-03-15 15:25:00|124438.2|124238.2|124433.1|124233.1|124439|124239|124432.6|124232.6|24
1647358200000|2022-03-15 15:30:00|124425.5|124225.5|124424|124224|124425.5|124225.5|124412.3|124212.3|24
1647358500000|2022-03-15 15:35:00|124424.5|124224.5|124443|124243|124446|124246|124424.5|124224.5|28
1647358800000|2022-03-15 15:40:00|124443.6|124243.6|124449.7|124249.7|124449.7|124249.7|124443.6|124243.6|3
1647359100000|2022-03-15 15:45:00|124456.5|124256.5|124459.4|124259.4|124460.5|124260.5|124456.5|124256.5|10
1647359400000|2022-03-15 15:50:00|124458.9|124258.9|124436.7|124236.7|124458.9|124258.9|124424.2|124224.2|39
1647359700000|2022-03-15 15:55:00|124437.2|124237.2|124517.5|124317.5|124574.6|124374.6|124434.4|124234.4|126
1647360000000|2022-03-15 16:00:00|124516.5|124316.5|124533.4|124333.4|124536.2|124336.2|124516|124316|21
1647360300000|2022-03-15 16:05:00|124538.3|124338.3|124533.5|124333.5|124542.8|124342.8|124532|124332|477
1647360600000|2022-03-15 16:10:00|124533|124333|124615.5|124415.5|124628.4|124447.5|124485.5|124331.5|259
1647360900000|2022-03-15 16:15:00|124616|124416|124534.5|124434.5|124616.7|124441.5|124532.5|124388.8|60
1647361200000|2022-03-15 16:20:00|124535.5|124435.5|124529|124329|124536|124436|124484.5|124329|26
1647361500000|2022-03-15 16:25:00|124528.5|124328.5|124512.5|124312.5|124544.5|124351.5|124451|124311.5|58
1647361800000|2022-03-15 16:30:00|124462|124362|124514.3|124314.3|124532|124367.5|124462|124301.8|107
1647362100000|2022-03-15 16:35:00|124520.3|124320.3|124519.8|124319.8|124532.3|124332.3|124518.1|124318.1|24
1647362400000|2022-03-15 16:40:00|124520.3|124320.3|124531|124331|124544.1|124344.1|124520.3|124320.3|48
1647362700000|2022-03-15 16:45:00|124531.5|124331.5|124543.1|124343.1|124543.1|124343.1|124524|124324|43
1647363000000|2022-03-15 16:50:00|124541.5|124341.5|124544.5|124344.5|124553.2|124419|124516.5|124340|78
1647363300000|2022-03-15 16:55:00|124545|124345|124545|124345|124546.5|124346.5|124544.5|124344.5|11
1647363600000|2022-03-15 17:00:00|124552.1|124352.1|124537.5|124337.5|124552.1|124352.1|124536.5|124336.5|27
1647363900000|2022-03-15 17:05:00|124538.5|124338.5|124540.5|124340.5|124542.2|124342.2|124538.5|124338.5|11
1647364200000|2022-03-15 17:10:00|124541|124341|124541|124341|124542|124342|124540.5|124340.5|6
1647364500000|2022-03-15 17:15:00|124541.5|124341.5|124541|124341|124541.5|124341.5|124541|124341|2
1647364800000|2022-03-15 17:20:00|124537.5|124337.5|124526|124326|124538.2|124338.2|124523.2|124323.2|20
1647365100000|2022-03-15 17:25:00|124525.7|124325.7|124537.5|124337.5|124538|124338|124525|124325|26
1647365400000|2022-03-15 17:30:00|124538|124338|124529|124329|124538.5|124338.5|124529|124329|32
1647365700000|2022-03-15 17:35:00|124534|124334|124535|124335|124535|124335|124531.5|124331.5|39
1647366000000|2022-03-15 17:40:00|124534.5|124334.5|124539.5|124339.5|124542.5|124342.5|124534.5|124334.5|22
1647366300000|2022-03-15 17:45:00|124539.6|124339.6|124540|124340|124540|124340|124539.6|124339.6|5
1647366600000|2022-03-15 17:50:00|124540.5|124340.5|124512|124312|124541|124341|124512|124312|23
1647366900000|2022-03-15 17:55:00|124512.5|124312.5|124500.3|124300.3|124525|124325|124472.3|124272.3|135
1647367200000|2022-03-15 18:00:00|124500.8|124300.8|124508|124308|124508.5|124308.5|124500.8|124300.8|20
1647367500000|2022-03-15 18:05:00|124506.5|124306.5|124501|124301|124511.7|124311.7|124500.5|124300.5|47
1647367800000|2022-03-15 18:10:00|124501.5|124301.5|124499.5|124299.5|124501.5|124301.5|124497|124297|15
1647368100000|2022-03-15 18:15:00|124500|124300|124504.5|124304.5|124506|124306|124498|124298|25
1647368400000|2022-03-15 18:20:00|124504|124304|124471.5|124371.5|124523|124378.5|124468|124304|198
1647368700000|2022-03-15 18:25:00|124470.5|124370.5|124471.5|124371.5|124474.5|124374.5|124464|124364|145
1647369000000|2022-03-15 18:30:00|124471|124371|124467.5|124367.5|124472|124372|124465|124365|15
1647369300000|2022-03-15 18:35:00|124468|124368|124496.5|124296.5|124501.5|124368|124460|124282|75
1647369600000|2022-03-15 18:40:00|124496|124296|124423.5|124323.5|124496|124323.5|124405.5|124266.5|49
1647369900000|2022-03-15 18:45:00|124424|124324|124420.5|124220.5|124444|124332|124409.5|124220.5|90
1647370200000|2022-03-15 18:50:00|124421.2|124221.2|124433|124233|124434|124234|124420.5|124220.5|25
1647370500000|2022-03-15 18:55:00|124433.5|124233.5|124419.7|124219.7|124439.7|124239.7|124413|124213|110
1647370800000|2022-03-15 19:00:00|124420.7|124220.7|124372.5|124272.5|124427|124274|124367|124217|596
1647371100000|2022-03-15 19:05:00|124368.5|124268.5|124350.5|124250.5|124373|124273|124342|124242|60
1647371400000|2022-03-15 19:10:00|124350|124250|124392.5|124192.5|124396.5|124250.5|124350|124191|17
1647371700000|2022-03-15 19:15:00|124392|124192|124392.5|124192.5|124393|124193|124392|124192|10
1647372000000|2022-03-15 19:20:00|124394.5|124194.5|124374.9|124174.9|124394.5|124194.5|124369|124169|49
1647372300000|2022-03-15 19:25:00|124374.4|124174.4|124379.9|124179.9|124379.9|124179.9|124373.4|124173.4|12
1647372600000|2022-03-15 19:30:00|124380.4|124180.4|124380.7|124180.7|124382.5|124182.5|124380.4|124180.4|4
1647372900000|2022-03-15 19:35:00|124380.2|124180.2|124380.4|124180.4|124380.4|124180.4|124379.2|124179.2|7
1647373200000|2022-03-15 19:40:00|124380.5|124180.5|124381.8|124181.8|124382|124182|124376.4|124176.4|11
1647373500000|2022-03-15 19:45:00|124380.1|124180.1|124346.5|124246.5|124396.5|124246.5|124346|124177.8|52
1647373800000|2022-03-15 19:50:00|124346|124246|124338.5|124238.5|124346.5|124246.5|124335.5|124235.5|20
1647374100000|2022-03-15 19:55:00|124338|124238|124323|124223|124338.5|124238.5|124323|124223|10
1647388800000|2022-03-16 00:00:00|124312|124023|124138.4|124038.4|124355.5|124056.5|124127.3|123883.5|293
1647389100000|2022-03-16 00:05:00|124137.5|124037.5|124147.6|124047.6|124210.2|124110.2|124134.4|124034.4|332
1647389400000|2022-03-16 00:10:00|124146.8|124046.8|124265.1|124165.1|124271.5|124171.5|124145|124045|312
1647389700000|2022-03-16 00:15:00|124265.5|124165.5|124296.5|124196.5|124313.3|124213.3|124244.9|124144.9|370
1647390000000|2022-03-16 00:20:00|124297.6|124197.6|124304.4|124204.4|124345.5|124245.5|124295.1|124195.1|306
1647390300000|2022-03-16 00:25:00|124308.4|124208.4|124265.1|124165.1|124308.4|124208.4|124240|124140|196
1647390600000|2022-03-16 00:30:00|124262.4|124162.4|124319.5|124219.5|124330.5|124230.5|124253.6|124153.6|230
1647390900000|2022-03-16 00:35:00|124322.1|124222.1|124258.5|124158.5|124338.5|124238.5|124232.8|124132.8|302
1647391200000|2022-03-16 00:40:00|124259.5|124159.5|124363.1|124263.1|124381.6|124281.6|124259.5|124159.5|249
1647391500000|2022-03-16 00:45:00|124363|124263|124465.7|124365.7|124479.2|124379.2|124355.1|124255.1|272
1647391800000|2022-03-16 00:50:00|124465.5|124365.5|124441.6|124341.6|124497|124397|124435.5|124335.5|442
1647392100000|2022-03-16 00:55:00|124441.3|124341.3|124437.6|124337.6|124463.5|124363.5|124411|124311|316
1647392400000|2022-03-16 01:00:00|124437.1|124337.1|124456.8|124356.8|124484.1|124384.1|124420.6|124320.6|301
1647392700000|2022-03-16 01:05:00|124458.7|124358.7|124385.5|124285.5|124460|124360|124369.5|124269.5|425
1647393000000|2022-03-16 01:10:00|124385.8|124285.8|124432.9|124332.9|124454.3|124354.3|124385.8|124285.8|268
1647393300000|2022-03-16 01:15:00|124433.5|124333.5|124367.9|124267.9|124457.5|124357.5|124342.4|124242.4|414
1647393600000|2022-03-16 01:20:00|124366.4|124266.4|124372.5|124272.5|124405.2|124305.2|124351|124251|338
1647393900000|2022-03-16 01:25:00|124374.5|124274.5|124404.1|124304.1|124409.3|124309.3|124374.5|124274.5|192
1647394200000|2022-03-16 01:30:00|124403.1|124303.1|124434|124334|124437|124337|124382|124282|322
1647394500000|2022-03-16 01:35:00|124437|124337|124444.1|124344.1|124449.1|124349.1|124424.5|124324.5|284
1647394800000|2022-03-16 01:40:00|124448.1|124348.1|124406.1|124306.1|124449.5|124349.5|124372.8|124272.8|311
1647395100000|2022-03-16 01:45:00|124409.5|124309.5|124390.8|124290.8|124425.9|124325.9|124380.7|124280.7|328
1647395400000|2022-03-16 01:50:00|124389.2|124289.2|124345.1|124245.1|124391|124291|124321.5|124221.5|309
1647395700000|2022-03-16 01:55:00|124346.6|124246.6|124269.5|124169.5|124364.3|124264.3|124263|124163|405
1647396000000|2022-03-16 02:00:00|124267|124167|124245.1|124145.1|124268.4|124168.4|124234.9|124134.9|254
1647396300000|2022-03-16 02:05:00|124248.9|124148.9|124246.2|124146.2|124248.9|124148.9|124229.9|124129.9|121
1647396600000|2022-03-16 02:10:00|124245.7|124145.7|124271.5|124171.5|124280.2|124180.2|124240.3|124140.3|189
1647396900000|2022-03-16 02:15:00|124266.4|124166.4|124239.7|124139.7|124271.1|124171.1|124232.1|124132.1|171
1647397200000|2022-03-16 02:20:00|124240.5|124140.5|124240|124140|124270.3|124170.3|124239.5|124139.5|224
1647397500000|2022-03-16 02:25:00|124240.1|124140.1|124199.2|124099.2|124244.5|124144.5|124191|124091|201
1647397800000|2022-03-16 02:30:00|124193.5|124093.5|124196.2|124096.2|124201.5|124101.5|124171.7|124071.7|236
1647398100000|2022-03-16 02:35:00|124195.2|124095.2|124195.2|124095.2|124208|124108|124183.1|124083.1|175
1647398400000|2022-03-16 02:40:00|124196.5|124096.5|124197.2|124097.2|124230|124130|124195.2|124095.2|147
1647398700000|2022-03-16 02:45:00|124202.1|124102.1|124222.1|124122.1|124232.5|124132.5|124194.1|124094.1|156
1647399000000|2022-03-16 02:50:00|124221.4|124121.4|124221.1|124121.1|124227.5|124127.5|124206.5|124106.5|89
1647399300000|2022-03-16 02:55:00|124223.1|124123.1|124275.6|124175.6|124287.9|124187.9|124220.5|124120.5|177
1647399600000|2022-03-16 03:00:00|124275.4|124175.4|124252.4|124152.4|124281.7|124181.7|124230.3|124130.3|212
1647399900000|2022-03-16 03:05:00|124252.7|124152.7|124307.7|124207.7|124317.5|124217.5|124252|124152|217
1647400200000|2022-03-16 03:10:00|124311|124211|124299.5|124199.5|124311|124211|124277.2|124177.2|147
1647400500000|2022-03-16 03:15:00|124303.2|124203.2|124299.5|124199.5|124335.5|124235.5|124299.5|124199.5|112
1647400800000|2022-03-16 03:20:00|124300.1|124200.1|124303.1|124203.1|124316.1|124216.1|124291.3|124191.3|166
1647401100000|2022-03-16 03:25:00|124302.5|124202.5|124301|124201|124303|124203|124268.4|124168.4|142
1647401400000|2022-03-16 03:30:00|124302.5|124202.5|124310.5|124210.5|124313.5|124213.5|124300.1|124200.1|40
1647401700000|2022-03-16 03:35:00|124310|124210|124280.4|124180.4|124311|124211|124279.4|124179.4|135
1647402000000|2022-03-16 03:40:00|124283.9|124183.9|124280|124180|124306.5|124206.5|124270|124170|159
1647402300000|2022-03-16 03:45:00|124282.1|124182.1|124254.1|124154.1|124282.5|124182.5|124250|124150|94
1647402600000|2022-03-16 03:50:00|124254.4|124154.4|124259.4|124159.4|124261.5|124161.5|124243.6|124143.6|67
1647402900000|2022-03-16 03:55:00|124257|124157|124255.1|124155.1|124257|124157|124234.5|124134.5|93
1647403200000|2022-03-16 04:00:00|124251.1|124151.1|124254.5|124154.5|124264.9|124164.9|124250.3|124150.3|54
1647403500000|2022-03-16 04:05:00|124254.2|124154.2|124248|124148|124271.5|124171.5|124248|124148|86
1647403800000|2022-03-16 04:10:00|124247.5|124147.5|124217|124117|124247.8|124147.8|124207|124107|63
1647404100000|2022-03-16 04:15:00|124224|124124|124225.9|124125.9|124247|124147|124208.4|124108.4|132
1647404400000|2022-03-16 04:20:00|124225.4|124125.4|124235.4|124135.4|124243.5|124143.5|124224.4|124124.4|101
1647404700000|2022-03-16 04:25:00|124237.7|124137.7|124245.2|124145.2|124245.2|124145.2|124235.5|124135.5|66
1647405000000|2022-03-16 04:30:00|124246.4|124146.4|124249.7|124149.7|124251.7|124151.7|124224.9|124124.9|103
1647405300000|2022-03-16 04:35:00|124251.7|124151.7|124234.9|124134.9|124251.7|124151.7|124233.7|124133.7|94
1647405600000|2022-03-16 04:40:00|124234.8|124134.8|124225.7|124125.7|124246.2|124146.2|124212.6|124112.6|127
1647405900000|2022-03-16 04:45:00|124226.7|124126.7|124213.5|124113.5|124227.5|124127.5|124207.4|124107.4|100
1647406200000|2022-03-16 04:50:00|124215.1|124115.1|124204.1|124104.1|124215.5|124115.5|124183.5|124083.5|111
1647406500000|2022-03-16 04:55:00|124203.1|124103.1|124213.5|124113.5|124219.5|124119.5|124196.5|124096.5|95
1647406800000|2022-03-16 05:00:00|124211|124111|124173.1|124073.1|124213.5|124113.5|124173.1|124073.1|166
1647407100000|2022-03-16 05:05:00|124171.1|124071.1|124177.7|124077.7|124181.1|124081.1|124145.9|124045.9|228
1647407400000|2022-03-16 05:10:00|124174.4|124074.4|124157.8|124057.8|124179.1|124079.1|124137.8|124037.8|208
1647407700000|2022-03-16 05:15:00|124157.5|124057.5|124107.1|124007.1|124157.5|124057.5|124102.1|124002.1|198
1647408000000|2022-03-16 05:20:00|124109.1|124009.1|124075.3|123975.3|124121.7|124021.7|124070|123970|323
1647408300000|2022-03-16 05:25:00|124075.4|123975.4|123964|123864|124075.4|123975.4|123964|123864|450
1647408600000|2022-03-16 05:30:00|123963|123863|123961.3|123861.3|123986.5|123886.5|123927.1|123827.1|432
1647408900000|2022-03-16 05:35:00|123960.8|123860.8|123908.5|123808.5|123977.2|123877.2|123890.9|123790.9|385
1647409200000|2022-03-16 05:40:00|123903|123803|123850|123750|123931.2|123831.2|123849.3|123749.3|458
1647409500000|2022-03-16 05:45:00|123849.5|123749.5|123826.5|123726.5|123850.1|123750.1|123783.2|123683.2|405
1647409800000|2022-03-16 05:50:00|123827|123727|123842.1|123742.1|123862.1|123762.1|123824.5|123724.5|266
1647410100000|2022-03-16 05:55:00|123842.4|123742.4|123863.5|123763.5|123873.7|123773.7|123822|123722|239
1647410400000|2022-03-16 06:00:00|123867|123767|123869|123769|123882.8|123782.8|123854.9|123754.9|247
1647410700000|2022-03-16 06:05:00|123870|123770|123897.7|123797.7|123906.4|123806.4|123870|123770|247
1647411000000|2022-03-16 06:10:00|123898.2|123798.2|123809.5|123709.5|123898.8|123798.8|123780.1|123680.1|351
1647411300000|2022-03-16 06:15:00|123812|123712|123820.1|123720.1|123854|123754|123809.5|123709.5|336
1647411600000|2022-03-16 06:20:00|123821|123721|123753.5|123653.5|123830.8|123730.8|123752.4|123652.4|337
1647411900000|2022-03-16 06:25:00|123754.1|123654.1|123683.2|123583.2|123767.3|123667.3|123655.5|123555.5|371
1647412200000|2022-03-16 06:30:00|123681.1|123581.1|123752.5|123652.5|123770.7|123670.7|123676.2|123557.2|299
1647412500000|2022-03-16 06:35:00|123754|123654|123754|123654|123762.5|123662.5|123743|123643|79
1647412800000|2022-03-16 06:40:00|123753|123653|123751|123651|123766.5|123666.5|123744|123644|117
1647413100000|2022-03-16 06:45:00|123750.5|123650.5|123790.5|123690.5|123805.5|123705.5|123747.5|123647.5|108
1647413400000|2022-03-16 06:50:00|123791|123691|123796.5|123696.5|123813.5|123713.5|123791|123691|83
1647413700000|2022-03-16 06:55:00|123796|123696|123780.5|123680.5|123805|123705|123763.5|123663.5|211
1647414000000|2022-03-16 07:00:00|123780|123680|123792|123692|123825.4|123725.4|123779.1|123679.1|168
1647414300000|2022-03-16 07:05:00|123791|123691|123784.2|123684.2|123805.8|123705.8|123782.6|123682.6|60
1647414600000|2022-03-16 07:10:00|123783.2|123683.2|123725.3|123625.3|123784.2|123684.2|123713.1|123513.1|151
1647414900000|2022-03-16 07:15:00|123729.1|123629.1|123796.2|123696.2|123882.4|123707.9|123725.3|123625.3|154
1647415200000|2022-03-16 07:20:00|123796.9|123696.9|123715.2|123615.2|123897|123736.3|123714.4|123614.4|229
1647415500000|2022-03-16 07:25:00|123714.9|123614.9|123642.5|123542.5|123715.2|123615.2|123605.1|123435.7|280
1647415800000|2022-03-16 07:30:00|123641|123541|123648.5|123548.5|123764.1|123583.4|123626.3|123501.2|189
1647416100000|2022-03-16 07:35:00|123646.5|123546.5|123638.4|123538.4|123654.8|123554.8|123627.5|123527.5|81
1647416400000|2022-03-16 07:40:00|123637.4|123537.4|123648.4|123548.4|123648.4|123548.4|123633.6|123533.6|29
1647416700000|2022-03-16 07:45:00|123649.4|123549.4|123800.7|123600.7|123838.8|123684.7|123648.4|123548.4|128
1647417000000|2022-03-16 07:50:00|123739.5|123639.5|123749.9|123649.9|123829.7|123679.7|123728.4|123608.8|163
1647417300000|2022-03-16 07:55:00|123750.1|123650.1|123781.5|123681.5|123835.9|123719.5|123748.9|123632.2|190
1647417600000|2022-03-16 08:00:00|123779.4|123679.4|123735.2|123535.2|123809.7|123679.4|123689.6|123527.8|210
1647417900000|2022-03-16 08:05:00|123693.7|123593.7|123676.7|123576.7|123757.7|123595.5|123673.5|123524.3|130
1647418200000|2022-03-16 08:10:00|123676.5|123576.5|123553|123353|123676.5|123576.5|123497.7|123337.1|203
1647418500000|2022-03-16 08:15:00|123553.1|123353.1|123362.1|123262.1|123556.4|123456.4|123357.3|123257.3|178
1647418800000|2022-03-16 08:20:00|123360.2|123260.2|123444.2|123244.2|123488.7|123373.2|123345.6|123239.8|125
1647419100000|2022-03-16 08:25:00|123444|123244|123507.8|123407.8|123553.6|123432.6|123416.4|123244|97
1647419400000|2022-03-16 08:30:00|123507.3|123407.3|123346.5|123246.5|123560.5|123407.3|123315.5|123164|266
1647419700000|2022-03-16 08:35:00|123347.5|123247.5|123428.4|123228.4|123430.8|123272.4|123323.2|123174.8|188
1647420000000|2022-03-16 08:40:00|123429.5|123229.5|123436.1|123236.1|123491.7|123338.3|123389|123229.5|226
1647420300000|2022-03-16 08:45:00|123437|123237|123444.5|123244.5|123444.5|123244.5|123422.4|123222.4|115
1647420600000|2022-03-16 08:50:00|123445.5|123245.5|123538|123338|123538.5|123393.1|123414.6|123244.5|224
1647420900000|2022-03-16 08:55:00|123537.5|123337.5|123526.5|123326.5|123549.5|123424.2|123478.6|123318.5|183
1647421200000|2022-03-16 09:00:00|123531|123331|123439.5|123339.5|123541.5|123395.2|123439.5|123327.1|74
1647421500000|2022-03-16 09:05:00|123438.5|123338.5|123474.1|123274.1|123514.2|123360.5|123422.5|123274.1|72
1647421800000|2022-03-16 09:10:00|123415.5|123315.5|123409.3|123309.3|123449.2|123349.2|123370.5|123270.5|105
1647422100000|2022-03-16 09:15:00|123409.4|123309.4|123495|123295|123495.5|123320|123409.4|123279.4|59
1647422400000|2022-03-16 09:20:00|123495.5|123295.5|123469.1|123369.1|123513|123391.5|123453.9|123295.5|68
1647422700000|2022-03-16 09:25:00|123468.6|123368.6|123374.6|123274.6|123514.1|123371.4|123374.6|123232|55
1647423000000|2022-03-16 09:30:00|123373.9|123273.9|123489.3|123389.3|123544.5|123392.3|123368|123214.7|111
1647423300000|2022-03-16 09:35:00|123488.8|123388.8|123498.1|123298.1|123574.1|123402.1|123467.7|123298.1|259
1647423600000|2022-03-16 09:40:00|123504.5|123304.5|123501.1|123301.1|123509|123309|123501.1|123301.1|7
1647423900000|2022-03-16 09:45:00|123499.5|123299.5|123569.1|123369.1|123573.1|123373.1|123489.1|123289.1|20
1647424200000|2022-03-16 09:50:00|123562.1|123362.1|123523.5|123323.5|123589.6|123390.1|123489.1|123317.1|23
1647424500000|2022-03-16 09:55:00|123526.5|123326.5|123533.9|123333.9|123534.2|123334.2|123523.1|123323.1|14
1647424800000|2022-03-16 10:00:00|123534.9|123334.9|123489.5|123389.5|123534.9|123389.5|123487.6|123332.7|10
1647425100000|2022-03-16 10:05:00|123490|123390|123538.3|123438.3|123559|123459|123485.3|123385.3|79
1647425400000|2022-03-16 10:10:00|123537.3|123437.3|123464.5|123264.5|123550|123437.3|123415.1|123215.1|87
1647425700000|2022-03-16 10:15:00|123481.1|123281.1|123442.1|123242.1|123481.1|123281.1|123430.1|123230.1|17
1647426000000|2022-03-16 10:20:00|123440.5|123240.5|123439.5|123239.5|123444.5|123283.5|123376.9|123238.5|19
1647426300000|2022-03-16 10:25:00|123444.2|123244.2|123456.5|123256.5|123474.5|123274.5|123444.2|123244.2|18
1647426600000|2022-03-16 10:30:00|123455.5|123255.5|123456.5|123256.5|123466|123316|123384.1|123240|61
1647426900000|2022-03-16 10:35:00|123452.5|123252.5|123470|123270|123478.1|123278.1|123436.1|123236.1|35
1647427200000|2022-03-16 10:40:00|123470.5|123270.5|123483.1|123283.1|123490|123290|123456.5|123256.5|14
1647427500000|2022-03-16 10:45:00|123474.5|123274.5|123483.5|123283.5|123483.5|123283.5|123474|123274|6
1647427800000|2022-03-16 10:50:00|123472.5|123272.5|123469.5|123269.5|123479.5|123279.5|123469.5|123269.5|11
1647428100000|2022-03-16 10:55:00|123472.1|123272.1|123413.9|123313.9|123476.5|123319.4|123413.2|123262|33
1647428400000|2022-03-16 11:00:00|123415.9|123315.9|123404.5|123304.5|123416.4|123316.4|123403.5|123303.5|24
1647428700000|2022-03-16 11:05:00|123405|123305|123369.9|123169.9|123456.9|123307.4|123366|123166|59
1647429000000|2022-03-16 11:10:00|123370.9|123170.9|123400|123200|123406.5|123206.5|123367|123167|42
1647429300000|2022-03-16 11:15:00|123400.4|123200.4|123368.6|123168.6|123400.4|123200.4|123368.6|123168.6|11
1647429600000|2022-03-16 11:20:00|123369|123169|123297|123097|123369|123212.1|123260|123078.5|103
1647429900000|2022-03-16 11:25:00|123297.1|123097.1|123239.3|123139.3|123338.5|123143.5|123233.3|123036.5|56
1647430200000|2022-03-16 11:30:00|123238.3|123138.3|123236.6|123136.6|123302.5|123155|123235.6|123099.6|62
1647430500000|2022-03-16 11:35:00|123237|123137|123186.9|123086.9|123264|123137|123186.9|123038.1|263
1647430800000|2022-03-16 11:40:00|123191|123091|123242.9|123042.9|123242.9|123100.5|123179.9|123042.9|44
1647431100000|2022-03-16 11:45:00|123228|123028|123232.9|123032.9|123233.1|123058.1|123155.2|123022.1|30
1647431400000|2022-03-16 11:50:00|123231.9|123031.9|123153.5|123053.5|123231.9|123069.1|123147.9|123006.3|39
1647431700000|2022-03-16 11:55:00|123154|123054|123121.5|123021.5|123156|123056|123111|123011|99
1647432000000|2022-03-16 12:00:00|123122|123022|123083|122983|123126.5|123026.5|123080.5|122980.5|76
1647432300000|2022-03-16 12:05:00|123082.5|122982.5|123135|123035|123139.5|123039.5|123075|122975|120
1647432600000|2022-03-16 12:10:00|123135.5|123035.5|123142|123042|123148.1|123048.1|123129|123029|56
1647432900000|2022-03-16 12:15:00|123150.5|123050.5|123214.4|123014.4|123215.1|123071.4|123141.5|123003.1|52
1647433200000|2022-03-16 12:20:00|123218.7|123018.7|123212|123112|123240.2|123115|123161.5|122993.6|71
1647433500000|2022-03-16 12:25:00|123213|123113|123296|123096|123308.4|123202.1|123212|123085|83
1647433800000|2022-03-16 12:30:00|123294|123094|123248.5|123048.5|123294|123094|123239.9|123039.9|62
1647434100000|2022-03-16 12:35:00|123253.5|123053.5|123287.3|123087.3|123287.3|123087.3|123253.5|123053.5|14
1647434400000|2022-03-16 12:40:00|123285.9|123085.9|123260.4|123160.4|123285.9|123182|123221.4|123078.4|90
1647434700000|2022-03-16 12:45:00|123263.5|123163.5|123304|123204|123353.9|123241.7|123248.9|123112|78
1647435000000|2022-03-16 12:50:00|123303|123203|123238.7|123138.7|123303.4|123203.4|123238.4|123138.4|68
1647435300000|2022-03-16 12:55:00|123236.1|123136.1|123243.5|123043.5|123297.5|123136.1|123187.1|123043.5|32
1647435600000|2022-03-16 13:00:00|123247.5|123047.5|123252|123052|123253|123053|123247.5|123047.5|50
1647435900000|2022-03-16 13:05:00|123252.5|123052.5|123291.8|123091.8|123320|123120|123252|123052|93
1647436200000|2022-03-16 13:10:00|123292.8|123092.8|123293.8|123093.8|123293.8|123093.8|123292.8|123092.8|3
1647436500000|2022-03-16 13:15:00|123294.3|123094.3|123292|123192|123313.5|123193|123261|123091.5|56
1647436800000|2022-03-16 13:20:00|123292.5|123192.5|123282|123182|123292.5|123192.5|123282|123182|10
1647437100000|2022-03-16 13:25:00|123330|123130|123278|123178|123330|123191.5|123267.5|123130|53
1647437400000|2022-03-16 13:30:00|123277.5|123177.5|123319|123119|123330.5|123177.5|123274.5|123116.1|51
1647437700000|2022-03-16 13:35:00|123318.5|123118.5|123224.2|123024.2|123318.5|123118.5|123224.2|123024.2|19
1647438000000|2022-03-16 13:40:00|123220.2|123020.2|123209.5|123009.5|123243.5|123043.5|123176.2|122976.2|26
1647438300000|2022-03-16 13:45:00|123208.1|123008.1|123204.7|123004.7|123212.5|123012.5|123200.2|123000.2|26
1647438600000|2022-03-16 13:50:00|123215.5|123015.5|123177.5|122977.5|123215.5|123015.5|123154|122954|63
1647438900000|2022-03-16 13:55:00|123178|122978|123147.8|122947.8|123184|122984|123146.7|122946.7|36
1647439200000|2022-03-16 14:00:00|123147.3|122947.3|123121|122921|123157|123007|123082.5|122916.5|181
1647439500000|2022-03-16 14:05:00|123120|122920|123111.5|122911.5|123140|122940|123110.5|122910.5|75
1647439800000|2022-03-16 14:10:00|123112|122912|122987.8|122787.8|123112|122962|122921.8|122776|127
1647440100000|2022-03-16 14:15:00|122980.3|122780.3|122805.8|122605.8|122980.3|122813.3|122805.8|122605.8|135
1647440400000|2022-03-16 14:20:00|122806.8|122606.8|122799|122699|122850.5|122715.5|122769.5|122603.4|153
1647440700000|2022-03-16 14:25:00|122798.5|122698.5|122911.5|122711.5|122933|122758|122793.5|122662|184
1647441000000|2022-03-16 14:30:00|122912|122712|122953.5|122753.5|122953.5|122785|122849|122692.5|101
1647441300000|2022-03-16 14:35:00|122953|122753|122997|122797|123009.4|122874|122902.5|122733|149
1647441600000|2022-03-16 14:40:00|122942|122842|123114.4|122914.4|123142.8|122942.8|122935|122735|73
1647441900000|2022-03-16 14:45:00|123122.4|122922.4|123085.5|122885.5|123164.5|122964.5|123064.5|122864.5|94
1647442200000|2022-03-16 14:50:00|123085|122885|123063|122863|123091.5|122891.5|123062.5|122862.5|39
1647442500000|2022-03-16 14:55:00|123062.5|122862.5|123047.5|122847.5|123066.8|122925.5|123002.5|122845|94
1647442800000|2022-03-16 15:00:00|123047|122847|122978.8|122778.8|123050.5|122894.3|122964.5|122772.3|136
1647443100000|2022-03-16 15:05:00|122979.8|122779.8|122939|122839|123000.3|122853.5|122931|122775.3|62
1647443400000|2022-03-16 15:10:00|122939.5|122839.5|122946.5|122846.5|123004|122867|122926.3|122801.8|44
1647443700000|2022-03-16 15:15:00|122947|122847|123004.8|122804.8|123045.1|122855|122947|122804.3|57
1647444000000|2022-03-16 15:20:00|123004.3|122804.3|122943.8|122843.8|123024.7|122851.3|122942.5|122790.3|62
1647444300000|2022-03-16 15:25:00|122943.5|122843.5|122923.5|122823.5|122982.5|122849.8|122923.5|122754.8|80
1647444600000|2022-03-16 15:30:00|122924.5|122824.5|122986|122786|123043.3|122859|122922.5|122785|187
1647444900000|2022-03-16 15:35:00|122986.5|122786.5|122928|122828|122987.5|122839.5|122911|122752|239
1647445200000|2022-03-16 15:40:00|122928.5|122828.5|123010.5|122810.5|123024.8|122845|122928|122803.5|60
1647445500000|2022-03-16 15:45:00|122991.5|122791.5|122987.5|122787.5|122991.5|122791.5|122987.5|122787.5|2
1647445800000|2022-03-16 15:50:00|122986|122786|122926.5|122826.5|122988|122837.5|122926.5|122778|50
1647446100000|2022-03-16 15:55:00|122927.5|122827.5|122939|122839|122963.5|122842.5|122903.5|122753.5|181
1647446400000|2022-03-16 16:00:00|122938.5|122838.5|122940.5|122840.5|122951|122851|122938.5|122838.5|42
1647446700000|2022-03-16 16:05:00|122940|122840|122970|122770|122972.5|122841.5|122938.5|122768.5|228
1647447000000|2022-03-16 16:10:00|122970.5|122770.5|122935|122835|123033.5|122838.5|122934.5|122770|578
1647447300000|2022-03-16 16:15:00|122938|122838|122931|122831|122977|122838|122919|122768.5|498
1647447600000|2022-03-16 16:20:00|122931.5|122831.5|122912.3|122812.3|122937|122837|122912.3|122812.3|355
1647447900000|2022-03-16 16:25:00|122912.8|122812.8|122911|122811|122925|122825|122911|122811|357
1647448200000|2022-03-16 16:30:00|122912|122812|122910.5|122810.5|122915.5|122815.5|122908|122808|238
1647448500000|2022-03-16 16:35:00|122912|122812|122891|122791|122948.1|122812|122891|122741.5|194
1647448800000|2022-03-16 16:40:00|122893|122793|122786.8|122686.8|122940.3|122793.5|122786.8|122635.4|255
1647449100000|2022-03-16 16:45:00|122786.3|122686.3|122951.3|122751.3|122952.6|122755.5|122785.8|122663|186
1647449400000|2022-03-16 16:50:00|122950.3|122750.3|122939.1|122739.1|122950.3|122750.3|122920|122720|37
1647449700000|2022-03-16 16:55:00|122938.6|122738.6|122906.8|122706.8|122938.6|122738.6|122905|122705|56
1647450000000|2022-03-16 17:00:00|122906.3|122706.3|122854.5|122754.5|122906.5|122758|122852|122705.5|83
1647450300000|2022-03-16 17:05:00|122855|122755|122916|122716|122922.5|122780|122854.5|122712.4|42
1647450600000|2022-03-16 17:10:00|122875.3|122775.3|122933.1|122733.1|122937.6|122775.3|122875.3|122719|35
1647450900000|2022-03-16 17:15:00|122932.6|122732.6|122792|122692|122934.5|122751|122777.1|122626.5|123
1647451200000|2022-03-16 17:20:00|122788.5|122688.5|122804.5|122704.5|122856.5|122717.5|122786.5|122650|104
1647451500000|2022-03-16 17:25:00|122805|122705|122874|122674|122889.5|122706|122786|122655|70
1647451800000|2022-03-16 17:30:00|122874.5|122674.5|122862.7|122662.7|122916|122767|122817|122662.7|95
1647452100000|2022-03-16 17:35:00|122863.2|122663.2|122784.5|122684.5|122863.7|122704|122782.5|122653.5|44
1647452400000|2022-03-16 17:40:00|122783|122683|122740|122640|122857|122692.5|122740|122632.5|88
1647452700000|2022-03-16 17:45:00|122793|122593|122818|122618|122819|122619|122786|122586|36
1647453000000|2022-03-16 17:50:00|122820|122620|122804|122604|122820|122620|122800|122600|30
1647453300000|2022-03-16 17:55:00|122806|122606|122877|122517|122882|122624|122782|122428|134
1647453600000|2022-03-16 18:00:00|122891|122559|122943|122697|123005|122697|122868|122559|53
1647453900000|2022-03-16 18:05:00|122951|122706|123084|122884|123094.5|122930|122951|122706|140
1647454200000|2022-03-16 18:10:00|123084.5|122884.5|123208.5|123008.5|123211.5|123030|123084|122884|138
1647454500000|2022-03-16 18:15:00|123203.8|123003.8|123155.5|122955.5|123205.8|123005.8|123150.5|122950.5|128
1647454800000|2022-03-16 18:20:00|123157.5|122957.5|123196.5|122996.5|123196.5|122996.5|123156.5|122956.5|50
1647455100000|2022-03-16 18:25:00|123196|122996|123176.5|122976.5|123247|123057|123156.5|122956.5|139
1647455400000|2022-03-16 18:30:00|123176|122976|123265.7|123065.7|123270.8|123073|123175.5|122975.5|82
1647455700000|2022-03-16 18:35:00|123266.2|123066.2|123160.5|122960.5|123355|123155|123160.5|122960.5|156
1647456000000|2022-03-16 18:40:00|123160|122960|122961|122795.5|123160|122969.5|122938.5|122765.1|190
1647456300000|2022-03-16 18:45:00|122962|122762.3|122910.5|122737.1|123043.9|122870.5|122878.5|122705.1|62
1647456600000|2022-03-16 18:50:00|122911.5|122760.5|122835.5|122635.5|122939|122769.5|122810.8|122610.8|119
1647456900000|2022-03-16 18:55:00|122836|122636|122796.8|122596.8|122836|122647|122760.5|122594|58
1647457200000|2022-03-16 19:00:00|122796|122596|122813.5|122613.5|122850|122650|122762|122562|173
1647457500000|2022-03-16 19:05:00|122814|122614|122718|122518|122814|122614|122618|122444.5|282
1647457800000|2022-03-16 19:10:00|122718.5|122518.5|122738|122538|122858|122634.3|122692|122492|213
1647458100000|2022-03-16 19:15:00|122737.5|122537.5|122670.5|122470.5|122756.5|122556.5|122659|122459|138
1647458400000|2022-03-16 19:20:00|122668|122468|122614|122414|122668|122468|122590|122390|41
1647458700000|2022-03-16 19:25:00|122613.5|122413.5|122546|122346|122613.5|122413.5|122493|122293|244
1647459000000|2022-03-16 19:30:00|122544|122344|122481|122281|122548.5|122348.5|122430.7|122238|141
1647459300000|2022-03-16 19:35:00|122481.5|122281.5|122448|122248|122499|122299|122425|122225|70
1647459600000|2022-03-16 19:40:00|122447.5|122247.5|122432.5|122232.5|122459|122259|122405|122205|68
1647459900000|2022-03-16 19:45:00|122433|122233|122405.5|122205.5|122435|122235|122403|122203|63
1647460200000|2022-03-16 19:50:00|122403.5|122203.5|122376|122176|122403.5|122203.5|122374.5|122174.5|86
1647460500000|2022-03-16 19:55:00|122375.5|122175.5|122398.5|122198.5|122398.5|122198.5|122373.5|122173.5|23
1647475200000|2022-03-17 00:00:00|122675.5|122475.5|122773.5|122673.5|122808.5|122688.4|122670.9|122470.9|276
1647475500000|2022-03-17 00:05:00|122778.4|122678.4|122693|122593|122828.4|122728.4|122687.5|122552.2|399
1647475800000|2022-03-17 00:10:00|122680.8|122580.8|122679.1|122579.1|122782.7|122682.7|122652.6|122552.6|428
1647476100000|2022-03-17 00:15:00|122687.7|122587.7|122726.1|122626.1|122762.1|122662.1|122680.6|122580.6|325
1647476400000|2022-03-17 00:20:00|122725.6|122625.6|122807.3|122707.3|122821.7|122721.7|122722.2|122622.2|272
1647476700000|2022-03-17 00:25:00|122806.8|122706.8|122815.5|122715.5|122818.5|122718.5|122779.5|122679.5|294
1647477000000|2022-03-17 00:30:00|122822.3|122722.3|122742.5|122642.5|122841.7|122741.7|122737.3|122637.3|386
1647477300000|2022-03-17 00:35:00|122742|122642|122725|122625|122747.5|122647.5|122654.5|122554.5|406
1647477600000|2022-03-17 00:40:00|122728.2|122628.2|122760|122660|122779|122679|122707|122607|248
1647477900000|2022-03-17 00:45:00|122758.5|122658.5|122705|122605|122764|122664|122698.5|122598.5|203
1647478200000|2022-03-17 00:50:00|122704|122604|122612|122512|122708|122608|122599.2|122499.2|369
1647478500000|2022-03-17 00:55:00|122613.8|122513.8|122571.9|122471.9|122622.2|122522.2|122544.5|122444.5|277
1647478800000|2022-03-17 01:00:00|122570.9|122470.9|122494.2|122394.2|122573.9|122473.9|122490|122390|388
1647479100000|2022-03-17 01:05:00|122491.7|122391.7|122531.1|122431.1|122534|122434|122480|122380|332
1647479400000|2022-03-17 01:10:00|122531|122431|122557.7|122457.7|122557.7|122457.7|122511.6|122411.6|296
1647479700000|2022-03-17 01:15:00|122557.4|122457.4|122516.7|122416.7|122557.7|122457.7|122469.5|122369.5|384
1647480000000|2022-03-17 01:20:00|122517.2|122417.2|122468|122368|122530|122430|122423.1|122323.1|391
1647480300000|2022-03-17 01:25:00|122464.3|122364.3|122469.6|122369.6|122509.1|122409.1|122449.5|122349.5|311
1647480600000|2022-03-17 01:30:00|122470.1|122370.1|122493.8|122393.8|122507|122407|122426|122326|530
1647480900000|2022-03-17 01:35:00|122494.2|122394.2|122503|122403|122517.1|122417.1|122449|122349|478
1647481200000|2022-03-17 01:40:00|122503.5|122403.5|122493.1|122393.1|122543|122443|122493.1|122393.1|340
1647481500000|2022-03-17 01:45:00|122484.6|122384.6|122566.5|122466.5|122572.7|122472.7|122466.2|122366.2|432
1647481800000|2022-03-17 01:50:00|122566.3|122466.3|122557|122457|122604.6|122504.6|122537.9|122437.9|403
1647482100000|2022-03-17 01:55:00|122557.5|122457.5|122490.9|122390.9|122557.5|122457.5|122467.5|122367.5|346
1647482400000|2022-03-17 02:00:00|122485.4|122385.4|122441|122341|122498.5|122398.5|122425.9|122325.9|377
1647482700000|2022-03-17 02:05:00|122443.2|122343.2|122485.1|122385.1|122485.4|122385.4|122426.2|122326.2|283
1647483000000|2022-03-17 02:10:00|122479.5|122379.5|122459.1|122359.1|122495.4|122395.4|122458.5|122358.5|191
1647483300000|2022-03-17 02:15:00|122458|122358|122442.6|122342.6|122483|122383|122441|122341|227
1647483600000|2022-03-17 02:20:00|122440.4|122340.4|122379.2|122279.2|122462.1|122362.1|122368|122268|395
1647483900000|2022-03-17 02:25:00|122372.9|122272.9|122335|122235|122403.7|122303.7|122335|122235|288
1647484200000|2022-03-17 02:30:00|122332|122232|122260.1|122160.1|122343.9|122243.9|122231.6|122131.6|324
1647484500000|2022-03-17 02:35:00|122262.5|122162.5|122253.5|122153.5|122288.8|122188.8|122243|122143|283
1647484800000|2022-03-17 02:40:00|122252.7|122152.7|122272.7|122172.7|122302.7|122202.7|122235.2|122135.2|315
1647485100000|2022-03-17 02:45:00|122273.2|122173.2|122206|122106|122283.9|122183.9|122201.5|122101.5|288
1647485400000|2022-03-17 02:50:00|122205.1|122105.1|122142.4|122042.4|122209|122109|122142.4|122042.4|351
1647485700000|2022-03-17 02:55:00|122142|122042|122178.5|122078.5|122178.5|122078.5|122093.2|121993.2|373
1647486000000|2022-03-17 03:00:00|122179|122079|122129.7|122029.7|122184.1|122084.1|122129.6|122029.6|296
1647486300000|2022-03-17 03:05:00|122130.2|122030.2|122139|122039|122175.2|122075.2|122129.3|122029.3|263
1647486600000|2022-03-17 03:10:00|122138.5|122038.5|122195.5|122095.5|122206|122106|122134.2|122034.2|227
1647486900000|2022-03-17 03:15:00|122195|122095|122194.2|122094.2|122214.1|122114.1|122165|122065|227
1647487200000|2022-03-17 03:20:00|122195.1|122095.1|122213|122113|122229.4|122129.4|122187.5|122087.5|252
1647487500000|2022-03-17 03:25:00|122210.1|122110.1|122177.5|122077.5|122237.5|122137.5|122177.5|122077.5|327
1647487800000|2022-03-17 03:30:00|122177.1|122077.1|122192.4|122092.4|122206|122106|122147.5|122047.5|241
1647488100000|2022-03-17 03:35:00|122193.4|122093.4|122206|122106|122220.3|122120.3|122182.6|122082.6|147
1647488400000|2022-03-17 03:40:00|122204.6|122104.6|122185.8|122085.8|122204.6|122104.6|122182|122082|192
1647488700000|2022-03-17 03:45:00|122186|122086|122201.1|122101.1|122229.5|122129.5|122171.8|122071.8|212
1647489000000|2022-03-17 03:50:00|122201.6|122101.6|122171.4|122071.4|122228|122128|122163.5|122063.5|158
1647489300000|2022-03-17 03:55:00|122171.7|122071.7|122113.9|122013.9|122182.2|122082.2|122094.1|121994.1|207
1647489600000|2022-03-17 04:00:00|122110.5|122010.5|122136.8|122036.8|122142.2|122042.2|122102.7|122002.7|186
1647489900000|2022-03-17 04:05:00|122136.7|122036.7|122090|121990|122143.5|122043.5|122052.1|121952.1|256
1647490200000|2022-03-17 04:10:00|122088.1|121988.1|122011|121911|122088.5|121988.5|121996.1|121896.1|261
1647490500000|2022-03-17 04:15:00|122011.5|121911.5|122006|121906|122033.3|121933.3|121970.7|121870.7|329
1647490800000|2022-03-17 04:20:00|122006.3|121906.3|122031|121931|122041.5|121941.5|121999.5|121899.5|259
1647491100000|2022-03-17 04:25:00|122030.5|121930.5|122038.5|121938.5|122040.8|121940.8|122016.2|121916.2|196
1647491400000|2022-03-17 04:30:00|122038.6|121938.6|121979.1|121879.1|122038.8|121938.8|121966.5|121866.5|298
1647491700000|2022-03-17 04:35:00|121979.7|121879.7|121929.5|121829.5|121982|121882|121929.5|121829.5|205
1647492000000|2022-03-17 04:40:00|121929|121829|121875.5|121775.5|121929.5|121829.5|121857.9|121757.9|301
1647492300000|2022-03-17 04:45:00|121870.4|121770.4|121842.2|121742.2|121881.7|121781.7|121808.5|121708.5|318
1647492600000|2022-03-17 04:50:00|121842.7|121742.7|121669.2|121569.2|121842.7|121742.7|121666|121566|435
1647492900000|2022-03-17 04:55:00|121670.2|121570.2|121707.4|121607.4|121732.8|121632.8|121662.2|121562.2|439
1647493200000|2022-03-17 05:00:00|121706.4|121606.4|121748.5|121648.5|121754.2|121654.2|121687.5|121587.5|327
1647493500000|2022-03-17 05:05:00|121747.8|121647.8|121748|121648|121764.1|121664.1|121738.7|121638.7|198
1647493800000|2022-03-17 05:10:00|121747.5|121647.5|121692.6|121592.6|121748.1|121648.1|121685.9|121585.9|266
1647494100000|2022-03-17 05:15:00|121693.6|121593.6|121654.1|121554.1|121715.5|121615.5|121653.5|121553.5|311
1647494400000|2022-03-17 05:20:00|121649.9|121549.9|121675|121575|121713.2|121613.2|121649.7|121549.7|315
1647494700000|2022-03-17 05:25:00|121674.2|121574.2|121614.5|121514.5|121697.5|121597.5|121614.5|121514.5|361
1647495000000|2022-03-17 05:30:00|121615|121515|121592.2|121492.2|121639.7|121539.7|121582.8|121482.8|297
1647495300000|2022-03-17 05:35:00|121592.7|121492.7|121537|121437|121592.7|121492.7|121524.5|121424.5|243
1647495600000|2022-03-17 05:40:00|121536.5|121436.5|121561|121461|121567.9|121467.9|121502.4|121402.4|322
1647495900000|2022-03-17 05:45:00|121565|121465|121544.8|121444.8|121572.7|121472.7|121543.2|121443.2|200
1647496200000|2022-03-17 05:50:00|121545.7|121445.7|121525.9|121425.9|121545.7|121445.7|121385.8|121285.8|416
1647496500000|2022-03-17 05:55:00|121526.4|121426.4|121524.5|121424.5|121534.1|121434.1|121501.8|121401.8|227
1647496800000|2022-03-17 06:00:00|121527.5|121427.5|121556.8|121456.8|121573.2|121473.2|121489.4|121389.4|309
1647497100000|2022-03-17 06:05:00|121555|121455|121615|121515|121618.4|121518.4|121532.2|121432.2|315
1647497400000|2022-03-17 06:10:00|121613.1|121513.1|121686.5|121586.5|121707.5|121607.5|121613.1|121513.1|362
1647497700000|2022-03-17 06:15:00|121686.3|121586.3|121662|121562|121726.5|121626.5|121651.1|121551.1|325
1647498000000|2022-03-17 06:20:00|121665.7|121565.7|121669.3|121569.3|121679.6|121579.6|121635.6|121535.6|259
1647498300000|2022-03-17 06:25:00|121668.3|121568.3|121542.7|121442.7|121668.3|121568.3|121490|121390|375
1647498600000|2022-03-17 06:30:00|121539.7|121439.7|121509|121409|121542.2|121442.2|121507|121407|130
1647498900000|2022-03-17 06:35:00|121507.4|121407.4|121506.6|121406.6|121523.7|121423.7|121504.2|121404.2|27
1647499200000|2022-03-17 06:40:00|121506.1|121406.1|121489.6|121389.6|121518.2|121406.4|121472.3|121318.2|33
1647499500000|2022-03-17 06:45:00|121484.9|121384.9|121322.4|121222.4|121486.4|121386.4|121274.5|121148.3|137
1647499800000|2022-03-17 06:50:00|121322.5|121222.5|121296.4|121196.4|121389.9|121250.1|121276.5|121176.5|72
1647500100000|2022-03-17 06:55:00|121309.4|121209.4|121314.3|121114.3|121365.7|121216.7|121255.3|121105.3|87
1647500400000|2022-03-17 07:00:00|121313.1|121113.1|121226.2|121126.2|121313.1|121166.7|121205|121105|143
1647500700000|2022-03-17 07:05:00|121225.7|121125.7|121168.1|121068.1|121228.6|121128.6|121166.3|121066.3|81
1647501000000|2022-03-17 07:10:00|121167.1|121067.1|121080|120980|121208.5|121067.1|121038.9|120888.3|153
1647501300000|2022-03-17 07:15:00|121093.7|120993.7|121149|121049|121243.5|121083.9|121088.9|120988.9|112
1647501600000|2022-03-17 07:20:00|121156|121056|121221|121121|121221|121121|121154.1|121054.1|97
1647501900000|2022-03-17 07:25:00|121220.4|121120.4|121216.5|121116.5|121263.9|121133.7|121187.6|121040.7|130
1647502200000|2022-03-17 07:30:00|121214|121114|121210.4|121110.4|121218.2|121118.2|121179.6|121079.6|61
1647502500000|2022-03-17 07:35:00|121213.7|121113.7|121326.7|121126.7|121329.7|121198.4|121206|121099.1|101
1647502800000|2022-03-17 07:40:00|121323.5|121123.5|121244.3|121044.3|121323.5|121195.5|121208.1|121042.5|77
1647503100000|2022-03-17 07:45:00|121245.7|121045.7|121161.1|121061.1|121292.3|121151.4|121158.1|121043.3|55
1647503400000|2022-03-17 07:50:00|121160.6|121060.6|121158.6|121058.6|121168.5|121068.5|121158.6|121058.6|102
1647503700000|2022-03-17 07:55:00|121165.9|121065.9|121100.9|121000.9|121165.9|121065.9|121051.1|120926|150
1647504000000|2022-03-17 08:00:00|121099.9|120999.9|121081.4|120981.4|121128|121028|121062.1|120919.6|149
1647504300000|2022-03-17 08:05:00|121080.6|120980.6|121029.1|120929.1|121096.3|120986.2|121024.4|120859.1|253
1647504600000|2022-03-17 08:10:00|121026.5|120926.5|120971.5|120871.5|121057.4|120933.1|120962.4|120802.1|242
1647504900000|2022-03-17 08:15:00|120972.4|120872.4|120906.5|120806.5|120981.6|120881.6|120906.5|120806.5|112
1647505200000|2022-03-17 08:20:00|120908|120808|121004.3|120904.3|121081.1|120904.7|120903.4|120803.3|97
1647505500000|2022-03-17 08:25:00|121004.7|120904.7|121010.1|120910.1|121069.4|120935.4|120985.6|120867.2|100
1647505800000|2022-03-17 08:30:00|121010|120910|120984.2|120884.2|121059|120910|120969.4|120803|121
1647506100000|2022-03-17 08:35:00|120985.2|120885.2|121022.9|120922.9|121053.5|120953.5|120984.2|120884.2|143
1647506400000|2022-03-17 08:40:00|121021.9|120921.9|121096.5|120896.5|121100.5|120925.4|121013.9|120834.9|144
1647506700000|2022-03-17 08:45:00|121100.5|120900.5|121107.5|120907.5|121114|120914|121075.5|120875.5|107
1647507000000|2022-03-17 08:50:00|121092|120892|121181.1|120981.1|121210.5|121010.5|121092|120892|120
1647507300000|2022-03-17 08:55:00|121192.5|120992.5|121141.1|120941.1|121194.5|120994.5|121132.5|120932.5|61
1647507600000|2022-03-17 09:00:00|121139.1|120939.1|121191.4|120991.4|121194.1|120994.1|121111|120911|71
1647507900000|2022-03-17 09:05:00|121190.5|120990.5|121164.5|120964.5|121190.5|120990.5|121154.7|120954.7|81
1647508200000|2022-03-17 09:10:00|121166|120966|121170.3|120970.3|121173.3|120973.3|121166|120966|18
1647508500000|2022-03-17 09:15:00|121167.1|120967.1|121177.5|121077.5|121239|121081|121131.4|120967.1|100
1647508800000|2022-03-17 09:20:00|121180.4|121080.4|121209|121009|121224.5|121095|121135.4|121008.6|87
1647509100000|2022-03-17 09:25:00|121208.5|121008.5|121205.5|121005.5|121239.5|121039.5|121204.1|121004.1|38
1647509400000|2022-03-17 09:30:00|121206.4|121006.4|121194.7|121094.7|121214.7|121096.7|121164.7|121006.4|37
1647509700000|2022-03-17 09:35:00|121195.7|121095.7|121237.5|121137.5|121262|121144.4|121195.7|121050.7|73
1647510000000|2022-03-17 09:40:00|121238|121138|121263.9|121063.9|121263.9|121141.7|121212.5|121063.4|40
1647510300000|2022-03-17 09:45:00|121264.4|121064.4|121205.7|121105.7|121288.9|121137|121202.2|121064.4|57
1647510600000|2022-03-17 09:50:00|121204.2|121104.2|121239|121139|121259.8|121159.8|121182.5|121042|65
1647510900000|2022-03-17 09:55:00|121257.5|121157.5|121231.7|121131.7|121257.5|121157.5|121228.9|121128.9|19
1647511200000|2022-03-17 10:00:00|121232.2|121132.2|121487.4|121287.4|121499.4|121299.4|121232.2|121132.2|113
1647511500000|2022-03-17 10:05:00|121487.3|121287.3|121473.7|121373.7|121532.3|121396.5|121424.8|121263.9|128
1647511800000|2022-03-17 10:10:00|121473.2|121373.2|121482|121282|121512.5|121382.4|121434.7|121282|117
1647512100000|2022-03-17 10:15:00|121487.5|121287.5|121389.5|121189.5|121490|121305|121353.2|121153.2|57
1647512400000|2022-03-17 10:20:00|121384.8|121184.8|121321.2|121221.2|121384.8|121221.7|121315|121171.1|23
1647512700000|2022-03-17 10:25:00|121321.7|121221.7|121330.2|121230.2|121333.7|121233.7|121321.7|121221.7|34
1647513000000|2022-03-17 10:30:00|121329.7|121229.7|121415.1|121215.1|121425.6|121257.2|121327.5|121213.6|50
1647513300000|2022-03-17 10:35:00|121414.6|121214.6|121399.4|121199.4|121414.6|121214.6|121397.6|121197.6|11
1647513600000|2022-03-17 10:40:00|121395.6|121195.6|121399.4|121199.4|121416.1|121216.1|121394.7|121194.7|10
1647513900000|2022-03-17 10:45:00|121412.5|121212.5|121352.2|121152.2|121416.1|121250|121319.9|121150.3|57
1647514200000|2022-03-17 10:50:00|121364.4|121164.4|121365.5|121165.5|121375.1|121175.1|121357.6|121157.6|21
1647514500000|2022-03-17 10:55:00|121371.5|121171.5|121365.5|121165.5|121373.5|121173.5|121354.1|121154.1|13
1647514800000|2022-03-17 11:00:00|121353.5|121153.5|121404.9|121204.9|121423.1|121223.1|121332.1|121132.1|62
1647515100000|2022-03-17 11:05:00|121419.9|121219.9|121364.1|121164.1|121431.1|121231.1|121359.7|121159.7|51
1647515400000|2022-03-17 11:10:00|121363.1|121163.1|121357.1|121157.1|121363.9|121163.9|121357.1|121157.1|3
1647515700000|2022-03-17 11:15:00|121357|121157|121289.1|121089.1|121359|121159|121278.7|121078.7|58
1647516000000|2022-03-17 11:20:00|121290.1|121090.1|121302.1|121102.1|121304|121102.1|121285.5|121044|33
1647516300000|2022-03-17 11:25:00|121279.9|121079.9|121274.2|121074.2|121367.7|121217.8|121258.3|121058.3|86
1647516600000|2022-03-17 11:30:00|121283.1|121083.1|121369.5|121169.5|121394.3|121194.3|121268.2|121068.2|28
1647516900000|2022-03-17 11:35:00|121337.5|121137.5|121237|121137|121337.5|121142.5|121229|121088.6|31
1647517200000|2022-03-17 11:40:00|121237.5|121137.5|121289.6|121089.6|121300|121141.5|121237.5|121086.5|23
1647517500000|2022-03-17 11:45:00|121209|121109|121225.3|121025.3|121308.1|121109|121209|121023.3|46
1647517800000|2022-03-17 11:50:00|121223.8|121023.8|121218|121018|121223.8|121058.2|121115.5|120976.1|41
1647518100000|2022-03-17 11:55:00|121219|121019|121350.3|121150.3|121365.7|121171|121211.5|121018|50
1647518400000|2022-03-17 12:00:00|121346.3|121146.3|121310.1|121110.1|121353.8|121153.8|121260.3|121060.3|71
1647518700000|2022-03-17 12:05:00|121307.5|121107.5|121321.4|121121.4|121321.4|121121.4|121303.5|121103.5|5
1647519000000|2022-03-17 12:10:00|121323.9|121123.9|121359.8|121159.8|121405.5|121205.5|121323.9|121123.9|39
1647519300000|2022-03-17 12:15:00|121353|121153|121358.8|121158.8|121359.8|121190.1|121290.1|121138.2|11
1647519600000|2022-03-17 12:20:00|121362.1|121162.1|121382.4|121182.4|121382.4|121182.4|121353.2|121153.2|10
1647519900000|2022-03-17 12:25:00|121398.4|121198.4|121432.5|121232.5|121432.5|121232.5|121398.4|121198.4|17
1647520200000|2022-03-17 12:30:00|121433|121233|121422.8|121222.8|121433|121233|121417.8|121217.8|36
1647520500000|2022-03-17 12:35:00|121423.1|121223.1|121462.4|121262.4|121462.4|121262.4|121421.4|121221.4|22
1647520800000|2022-03-17 12:40:00|121466.3|121266.3|121456.3|121256.3|121476.1|121276.1|121438.8|121238.8|49
1647521100000|2022-03-17 12:45:00|121457.3|121257.3|121467.3|121267.3|121482|121282|121455.5|121255.5|20
1647521400000|2022-03-17 12:50:00|121461|121261|121458|121258|121463.1|121263.1|121458|121258|8
1647521700000|2022-03-17 12:55:00|121458.1|121258.1|121460.6|121260.6|121464.6|121264.6|121458.1|121258.1|7
1647522000000|2022-03-17 13:00:00|121459.5|121259.5|121463.2|121263.2|121470|121270|121459|121259|15
1647522300000|2022-03-17 13:05:00|121459.5|121259.5|121374|121274|121459.5|121292.8|121374|121207.1|73
1647522600000|2022-03-17 13:10:00|121374.5|121274.5|121422.5|121222.5|121452.3|121275.5|121374|121218.7|60
1647522900000|2022-03-17 13:15:00|121416|121216|121413.7|121213.7|121424.5|121272.5|121369|121192|113
1647523200000|2022-03-17 13:20:00|121415.7|121215.7|121412.7|121212.7|121418.7|121218.7|121410.7|121210.7|13
1647523500000|2022-03-17 13:25:00|121418.2|121218.2|121401.7|121201.7|121418.2|121218.2|121394.5|121194.5|34
1647523800000|2022-03-17 13:30:00|121402.2|121202.2|121381|121181|121411.2|121211.2|121356|121156|78
1647524100000|2022-03-17 13:35:00|121381.5|121181.5|121386|121186|121413.5|121213.5|121380.5|121180.5|40
1647524400000|2022-03-17 13:40:00|121387|121187|121421|121221|121437|121237|121377|121177|58
1647524700000|2022-03-17 13:45:00|121426.5|121226.5|121392|121192|121426.5|121226.5|121375.2|121175.2|62
1647525000000|2022-03-17 13:50:00|121391.5|121191.5|121438.8|121238.8|121455.5|121255.5|121381.5|121181.5|51
1647525300000|2022-03-17 13:55:00|121439.3|121239.3|121412.5|121212.5|121444|121288.5|121386.8|121212|62
1647525600000|2022-03-17 14:00:00|121404.1|121204.1|121372|121172|121411.8|121211.8|121287|121129.5|103
1647525900000|2022-03-17 14:05:00|121371.5|121171.5|121315|121215|121371.5|121215|121313.5|121169.5|13
1647526200000|2022-03-17 14:10:00|121309.5|121209.5|121352.5|121152.5|121369.5|121216.5|121299.5|121140|66
1647526500000|2022-03-17 14:15:00|121352|121152|121293.7|121093.7|121353|121153|121259.1|121059.1|68
1647526800000|2022-03-17 14:20:00|121293.2|121093.2|121233|121033|121293.2|121093.2|121213.7|121013.7|92
1647527100000|2022-03-17 14:25:00|121232.5|121032.5|121220.8|121020.8|121239.3|121039.3|121205|121005|55
1647527400000|2022-03-17 14:30:00|121222.5|121022.5|121208|121008|121222.5|121069|121167.5|121008|34
1647527700000|2022-03-17 14:35:00|121204|121004|121189|120989|121208.5|121029|121122.3|120978.3|60
1647528000000|2022-03-17 14:40:00|121139|121039|121196.8|120996.8|121202.5|121049.5|121134|120983.5|65
1647528300000|2022-03-17 14:45:00|121196.3|120996.3|121337.1|121137.1|121341.2|121141.2|121196.3|120996.3|68
1647528600000|2022-03-17 14:50:00|121331.1|121131.1|121235.1|121035.1|121331.1|121131.1|121184|121024.3|61
1647528900000|2022-03-17 14:55:00|121233.6|121033.6|121188|120988|121244.5|121044.5|121185.2|120985.2|41
1647529200000|2022-03-17 15:00:00|121187.5|120987.5|121264.5|121064.5|121271.1|121071.1|121187.5|120987.5|23
1647529500000|2022-03-17 15:05:00|121257.2|121057.2|121248.5|121048.5|121277.5|121077.5|121248|121048|11
1647529800000|2022-03-17 15:10:00|121247.5|121047.5|121243|121043|121247.5|121047.5|121243|121043|3
1647530100000|2022-03-17 15:15:00|121250.4|121050.4|121252.4|121052.4|121252.4|121052.4|121250.4|121050.4|2
1647530400000|2022-03-17 15:20:00|121248.2|121048.2|121205|121005|121248.2|121048.2|121184|120984|43
1647530700000|2022-03-17 15:25:00|121203.5|121003.5|121191.6|120991.6|121203.5|121003.5|121183.8|120983.8|34
1647531000000|2022-03-17 15:30:00|121191.1|120991.1|121191|120991|121198.3|120998.3|121182|120982|38
1647531300000|2022-03-17 15:35:00|121190.3|120990.3|121172|120972|121192.8|120992.8|121171.5|120971.5|48
1647531600000|2022-03-17 15:40:00|121171.5|120971.5|121108|121008|121174|121025.5|121107.5|120957|299
1647531900000|2022-03-17 15:45:00|121108.5|121008.5|121110|121010|121111.5|121011.5|121108|121008|19
1647532200000|2022-03-17 15:50:00|121107|121007|121239.5|121039.5|121248|121048|121107|120995|36
1647532500000|2022-03-17 15:55:00|121239.7|121039.7|121166|120966|121239.7|121039.7|121134.6|120966|26
1647532800000|2022-03-17 16:00:00|121164.5|120964.5|121166.5|120966.5|121178.5|120978.5|121157.2|120957.2|56
1647533100000|2022-03-17 16:05:00|121165|120965|121074|120874|121167.5|120967.5|121073|120873|99
1647533400000|2022-03-17 16:10:00|121073.5|120873.5|121057.5|120857.5|121073.5|120873.5|121047.5|120847.5|66
1647533700000|2022-03-17 16:15:00|121056.5|120856.5|121064.5|120864.5|121067.2|120867.2|121054.4|120854.4|53
1647534000000|2022-03-17 16:20:00|121062|120862|121061.1|120861.1|121069.5|120869.5|121023.1|120823.1|29
1647534300000|2022-03-17 16:25:00|121061.5|120861.5|121077.5|120877.5|121127.1|120927.1|121057.2|120857.2|54
1647534600000|2022-03-17 16:30:00|121075.3|120875.3|121092.5|120892.5|121101.5|120901.5|121074.3|120874.3|47
1647534900000|2022-03-17 16:35:00|121091.5|120891.5|121116|120916|121116.5|120916.5|121090.5|120890.5|21
1647535500000|2022-03-17 16:45:00|121111|120911|121095.3|120895.3|121111|120911|121084.8|120884.8|11
1647535800000|2022-03-17 16:50:00|121096.3|120896.3|121096.3|120896.3|121096.3|120896.3|121096.3|120896.3|1
1647536100000|2022-03-17 16:55:00|121096.5|120896.5|121107.4|120907.4|121107.4|120907.4|121075.4|120875.4|6
1647536400000|2022-03-17 17:00:00|121101|120901|121079.3|120879.3|121101|120901|121050.4|120850.4|12
1647536700000|2022-03-17 17:05:00|121079.1|120879.1|121075.6|120875.6|121079.3|120879.3|121075.6|120875.6|10
1647537000000|2022-03-17 17:10:00|121093.1|120893.1|121108|120908|121140|120940|121093.1|120893.1|26
1647537300000|2022-03-17 17:15:00|121104|120904|121104|120904|121104|120904|121104|120904|1
1647537600000|2022-03-17 17:20:00|121120.2|120920.2|121104|120904|121120.2|120920.2|121104|120904|2
1647538200000|2022-03-17 17:30:00|121098.4|120898.4|121086.8|120886.8|121112.5|120912.5|121082|120882|11
1647538500000|2022-03-17 17:35:00|121085.8|120885.8|121107|120907|121144|120944|121070.1|120870.1|34
1647538800000|2022-03-17 17:40:00|121106.4|120906.4|121106.4|120906.4|121106.4|120906.4|121106.4|120906.4|1
1647539100000|2022-03-17 17:45:00|121115|120915|121160.5|120960.5|121180|120980|121115|120915|21
1647539400000|2022-03-17 17:50:00|121161|120961|121154.5|120954.5|121163|120963|121151|120951|22
1647539700000|2022-03-17 17:55:00|121155|120955|121175.5|120975.5|121176.5|120976.5|121152|120952|70
1647540000000|2022-03-17 18:00:00|121175|120975|121209|121009|121209|121009|121166.2|120966.2|187
1647540300000|2022-03-17 18:05:00|121209.5|121009.5|121157|121057|121212.5|121057|121152|121008.5|42
1647540600000|2022-03-17 18:10:00|121157.5|121057.5|121241.5|121041.5|121245.7|121061|121156|121025.5|67
1647540900000|2022-03-17 18:15:00|121241|121041|121228.1|121028.1|121256.6|121056.6|121228.1|121028.1|94
1647541200000|2022-03-17 18:20:00|121226.6|121026.6|121230.5|121030.5|121230.5|121030.5|121226.6|121026.6|15
1647541500000|2022-03-17 18:25:00|121228.1|121028.1|121265.6|121065.6|121265.6|121065.6|121228.1|121028.1|14
1647541800000|2022-03-17 18:30:00|121266.1|121066.1|121266.2|121066.2|121271.9|121071.9|121264.7|121064.7|17
1647542100000|2022-03-17 18:35:00|121265.7|121065.7|121248|121048|121266.6|121066.6|121245.6|121045.6|57
1647542400000|2022-03-17 18:40:00|121247.5|121047.5|121316.5|121116.5|121324|121124|121245.3|121045.3|76
1647542700000|2022-03-17 18:45:00|121316|121116|121280.5|121080.5|121320|121120|121276|121076|104
1647543000000|2022-03-17 18:50:00|121280|121080|121253.8|121053.8|121282|121082|121251.6|121051.6|68
1647543300000|2022-03-17 18:55:00|121253.3|121053.3|121219|121019|121257|121057|121182|120982|41
1647543600000|2022-03-17 19:00:00|121215.3|121015.3|121255.3|121055.3|121261|121061|121210.8|121010.8|55
1647543900000|2022-03-17 19:05:00|121255.8|121055.8|121248.5|121048.5|121268|121068|121248.1|121048.1|35
1647544200000|2022-03-17 19:10:00|121249.5|121049.5|121290.2|121090.2|121290.2|121090.2|121219.5|121019.5|54
1647544500000|2022-03-17 19:15:00|121290.7|121090.7|121266.1|121066.1|121310.7|121110.7|121226.4|121026.4|48
1647544800000|2022-03-17 19:20:00|121269.3|121069.3|121273.5|121073.5|121280|121080|121269.3|121069.3|48
1647545100000|2022-03-17 19:25:00|121269.5|121069.5|121267.5|121067.5|121269.5|121069.5|121264.5|121064.5|23
1647545400000|2022-03-17 19:30:00|121264.5|121064.5|121266.5|121066.5|121266.5|121066.5|121264.5|121064.5|10
1647545700000|2022-03-17 19:35:00|121266|121066|121265|121065|121272.9|121072.9|121264|121064|10
1647546000000|2022-03-17 19:40:00|121274.6|121074.6|121282.1|121082.1|121282.1|121082.1|121274.6|121074.6|4
1647546300000|2022-03-17 19:45:00|121284.5|121084.5|121284.1|121084.1|121289.1|121089.1|121263.5|121063.5|51
1647546600000|2022-03-17 19:50:00|121284.5|121084.5|121292|121092|121304.1|121104.1|121284.5|121084.5|28
1647546900000|2022-03-17 19:55:00|121297.1|121097.1|121176.7|120976.7|121320.5|121120.5|121148.5|120948.5|44
1647561600000|2022-03-18 00:00:00|121384.6|121024.6|121412.3|121212.3|121516.5|121316.5|121375.9|121023.2|167
1647561900000|2022-03-18 00:05:00|121400.7|121200.7|121297.5|121197.5|121436.7|121291.4|121297.5|121190.8|250
1647562200000|2022-03-18 00:10:00|121294.4|121194.4|121164|120964|121329.3|121229.3|121066.8|120927|431
1647562500000|2022-03-18 00:15:00|121173.7|120973.7|121160|121060|121197.7|121068|121109.6|120971|186
1647562800000|2022-03-18 00:20:00|121160.5|121060.5|121221.5|121121.5|121226|121126|121160.5|121060.5|233
1647563100000|2022-03-18 00:25:00|121222|121122|121190.5|121090.5|121222|121122|121134.2|121034.2|238
1647563400000|2022-03-18 00:30:00|121191.5|121091.5|121144.4|121044.4|121199.6|121099.6|121144.4|121044.4|205
1647563700000|2022-03-18 00:35:00|121144.1|121044.1|121175|121075|121181.5|121081.5|121134.5|121034.5|233
1647564000000|2022-03-18 00:40:00|121176.2|121076.2|121136.7|121036.7|121177.7|121077.7|121121.5|121021.5|201
1647564300000|2022-03-18 00:45:00|121137.5|121037.5|120977|120877|121138|121038|120927|120827|405
1647564600000|2022-03-18 00:50:00|120980|120880|120929|120829|120987.5|120887.5|120903|120803|283
1647564900000|2022-03-18 00:55:00|120933.5|120833.5|120870|120770|120951.6|120851.6|120866|120766|291
1647565200000|2022-03-18 01:00:00|120869|120769|120849.5|120749.5|120870.5|120770.5|120801|120701|267
1647565500000|2022-03-18 01:05:00|120851|120751|120945.7|120845.7|120955.5|120855.5|120832.5|120732.5|320
1647565800000|2022-03-18 01:10:00|120947.7|120847.7|120928.3|120828.3|121000|120900|120922.8|120822.8|359
1647566100000|2022-03-18 01:15:00|120928.8|120828.8|120875|120775|120931.8|120831.8|120873.5|120773.5|215
1647566400000|2022-03-18 01:20:00|120874.6|120774.6|120905|120805|120914.5|120814.5|120852.2|120752.2|237
1647566700000|2022-03-18 01:25:00|120900.5|120800.5|120906|120806|120908.5|120808.5|120873.4|120773.4|179
1647567000000|2022-03-18 01:30:00|120906.5|120806.5|120984.5|120884.5|120985.7|120885.7|120906.5|120806.5|225
1647567300000|2022-03-18 01:35:00|120984|120884|121105.7|121005.7|121154.5|121054.5|120977.5|120877.5|549
1647567600000|2022-03-18 01:40:00|121106.2|121006.2|121171.1|121071.1|121199|121099|121106|121006|488
1647567900000|2022-03-18 01:45:00|121172.7|121072.7|121170.2|121070.2|121239.5|121139.5|121160.2|121060.2|360
1647568200000|2022-03-18 01:50:00|121173.2|121073.2|121159.9|121059.9|121202.2|121102.2|121159.9|121059.9|208
1647568500000|2022-03-18 01:55:00|121161.4|121061.4|121191.5|121091.5|121201|121101|121161.4|121061.4|147
1647568800000|2022-03-18 02:00:00|121191|121091|121218|121118|121289.5|121189.5|121191|121091|258
1647569100000|2022-03-18 02:05:00|121217|121117|121331.5|121231.5|121339.3|121239.3|121215.5|121115.5|234
1647569400000|2022-03-18 02:10:00|121327.5|121227.5|121475.2|121375.2|121482.5|121382.5|121302.5|121202.5|374
1647569700000|2022-03-18 02:15:00|121475.1|121375.1|121427.5|121327.5|121506|121406|121386.5|121286.5|363
1647570000000|2022-03-18 02:20:00|121428.5|121328.5|121426|121326|121431.5|121331.5|121360.5|121260.5|202
1647570300000|2022-03-18 02:25:00|121424.1|121324.1|121382.5|121282.5|121426.4|121326.4|121375|121275|158
1647570600000|2022-03-18 02:30:00|121383|121283|121391.5|121291.5|121414.5|121314.5|121383|121283|107
1647570900000|2022-03-18 02:35:00|121389|121289|121381|121281|121392.5|121292.5|121361.5|121261.5|88
1647571200000|2022-03-18 02:40:00|121380.5|121280.5|121426|121326|121432.5|121332.5|121372.5|121272.5|165
1647571500000|2022-03-18 02:45:00|121425|121325|121441|121341|121441|121341|121397.6|121297.6|121
1647571800000|2022-03-18 02:50:00|121441.3|121341.3|121495|121395|121501.4|121401.4|121441.3|121341.3|195
1647572100000|2022-03-18 02:55:00|121496|121396|121473.5|121373.5|121499.7|121399.7|121461.1|121361.1|208
1647572400000|2022-03-18 03:00:00|121475|121375|121415|121315|121475.5|121375.5|121412.3|121312.3|183
1647572700000|2022-03-18 03:05:00|121416.5|121316.5|121633.5|121533.5|121684|121584|121416.5|121316.5|394
1647573000000|2022-03-18 03:10:00|121635.6|121535.6|121695.1|121595.1|121730.2|121630.2|121611.7|121511.7|334
1647573300000|2022-03-18 03:15:00|121694.6|121594.6|121747|121647|121804.1|121704.1|121686.5|121586.5|369
1647573600000|2022-03-18 03:20:00|121747.5|121647.5|121815|121715|121821|121721|121747.5|121647.5|304
1647573900000|2022-03-18 03:25:00|121813.5|121713.5|121756.5|121656.5|121842|121742|121742.3|121642.3|272
1647574200000|2022-03-18 03:30:00|121756.7|121656.7|121637.5|121537.5|121756.7|121656.7|121636.5|121536.5|242
1647574500000|2022-03-18 03:35:00|121637|121537|121636.5|121536.5|121646.4|121546.4|121595.5|121495.5|258
1647574800000|2022-03-18 03:40:00|121635.5|121535.5|121621.5|121521.5|121677.5|121577.5|121613.4|121513.4|234
1647575100000|2022-03-18 03:45:00|121622|121522|121672.9|121572.9|121684|121584|121622|121522|262
1647575400000|2022-03-18 03:50:00|121679.3|121579.3|121689.1|121589.1|121695|121595|121638.5|121538.5|216
1647575700000|2022-03-18 03:55:00|121689.5|121589.5|121632.7|121532.7|121692.5|121592.5|121628.7|121528.7|189
1647576000000|2022-03-18 04:00:00|121633.6|121533.6|121629.1|121529.1|121667.5|121567.5|121624.5|121524.5|143
1647576300000|2022-03-18 04:05:00|121628.6|121528.6|121542|121442|121628.8|121528.8|121542|121442|252
1647576600000|2022-03-18 04:10:00|121544.4|121444.4|121532.5|121432.5|121568.5|121468.5|121523.5|121423.5|157
1647576900000|2022-03-18 04:15:00|121535|121435|121538.5|121438.5|121566|121466|121533.9|121433.9|130
1647577200000|2022-03-18 04:20:00|121544.4|121444.4|121498.3|121398.3|121545.5|121445.5|121498.3|121398.3|129
1647577500000|2022-03-18 04:25:00|121493.7|121393.7|121450.5|121350.5|121493.7|121393.7|121400.5|121300.5|242
1647577800000|2022-03-18 04:30:00|121450|121350|121408.2|121308.2|121456.7|121356.7|121398|121298|129
1647578100000|2022-03-18 04:35:00|121409.2|121309.2|121404|121304|121438.8|121338.8|121368|121268|211
1647578400000|2022-03-18 04:40:00|121403.5|121303.5|121384.5|121284.5|121414|121314|121383|121283|148
1647578700000|2022-03-18 04:45:00|121385|121285|121309|121209|121387.5|121287.5|121259|121159|245
1647579000000|2022-03-18 04:50:00|121309.8|121209.8|121423|121323|121433.9|121333.9|121308.5|121208.5|243
1647579300000|2022-03-18 04:55:00|121421|121321|121442.9|121342.9|121467|121367|121400.5|121300.5|231
1647579600000|2022-03-18 05:00:00|121441.3|121341.3|121343.3|121243.3|121446.5|121346.5|121313.5|121213.5|341
1647579900000|2022-03-18 05:05:00|121343.6|121243.6|121343.1|121243.1|121402.8|121302.8|121332|121232|230
1647580200000|2022-03-18 05:10:00|121345|121245|121332.3|121232.3|121361.8|121261.8|121308.3|121208.3|279
1647580500000|2022-03-18 05:15:00|121331.3|121231.3|121346|121246|121348.5|121248.5|121302.4|121202.4|208
1647580800000|2022-03-18 05:20:00|121341.5|121241.5|121345.1|121245.1|121369|121269|121314|121214|164
1647581100000|2022-03-18 05:25:00|121345.5|121245.5|121399.8|121299.8|121433.5|121333.5|121327.5|121227.5|226
1647581400000|2022-03-18 05:30:00|121400|121300|121429.1|121329.1|121462.7|121362.7|121400|121300|271
1647581700000|2022-03-18 05:35:00|121435|121335|121404.5|121304.5|121456.4|121356.4|121402.4|121302.4|143
1647582000000|2022-03-18 05:40:00|121401.8|121301.8|121351.3|121251.3|121409.4|121309.4|121331|121231|177
1647582300000|2022-03-18 05:45:00|121350.8|121250.8|121301|121201|121352.4|121252.4|121289.4|121189.4|265
1647582600000|2022-03-18 05:50:00|121302.5|121202.5|121261|121161|121316.4|121216.4|121232.5|121132.5|228
1647582900000|2022-03-18 05:55:00|121258.4|121158.4|121220.9|121120.9|121266.4|121166.4|121205.4|121105.4|189
1647583200000|2022-03-18 06:00:00|121221.7|121121.7|121251.5|121151.5|121254.5|121154.5|121195|121095|245
1647583500000|2022-03-18 06:05:00|121253|121153|121170.4|121070.4|121309|121209|121170.4|121070.4|262
1647583800000|2022-03-18 06:10:00|121168.5|121068.5|121130|121030|121177.5|121077.5|121118|121018|244
1647584100000|2022-03-18 06:15:00|121138.2|121038.2|121067.1|120967.1|121171.4|121071.4|121067|120967|231
1647584400000|2022-03-18 06:20:00|121067|120967|121028.5|120928.5|121074.7|120974.7|121017.1|120917.1|276
1647584700000|2022-03-18 06:25:00|121028|120928|120875|120775|121028|120928|120837.5|120737.5|450
1647585000000|2022-03-18 06:30:00|120875.1|120775.1|121053.8|120853.8|121121.2|120921.2|120865.1|120743|202
1647585300000|2022-03-18 06:35:00|121057.8|120857.8|121165.2|120965.2|121198.9|121010.2|121046.8|120848.3|186
1647585600000|2022-03-18 06:40:00|121164.1|120964.1|121207.2|121007.2|121225.3|121052.6|121143|120943|89
1647585900000|2022-03-18 06:45:00|121208.2|121008.2|121276.7|121076.7|121289.7|121089.7|121197.7|120997.7|158
1647586200000|2022-03-18 06:50:00|121277.7|121077.7|121342.7|121142.7|121368.7|121168.7|121258.5|121075.3|60
1647586500000|2022-03-18 06:55:00|121335.5|121135.5|121376.5|121176.5|121431.4|121253.9|121335.5|121135.5|146
1647586800000|2022-03-18 07:00:00|121387.5|121187.5|121369.1|121169.1|121397|121197|121355.5|121155.5|60
1647587100000|2022-03-18 07:05:00|121368.7|121168.7|121428.1|121228.1|121428.8|121267|121311.1|121151.8|60
1647587400000|2022-03-18 07:10:00|121420.5|121220.5|121444.5|121244.5|121444.5|121244.5|121404.6|121204.6|75
1647587700000|2022-03-18 07:15:00|121443.6|121243.6|121467.9|121267.9|121479.8|121331|121420.7|121241.5|65
1647588000000|2022-03-18 07:20:00|121467.5|121267.5|121485.8|121285.8|121486|121324|121382.4|121225.8|123
1647588300000|2022-03-18 07:25:00|121483.8|121283.8|121506|121406|121566.8|121406|121427.9|121282|190
1647588600000|2022-03-18 07:30:00|121506.4|121406.4|121476.7|121276.7|121560.7|121415.1|121471.2|121271.2|28
1647588900000|2022-03-18 07:35:00|121478.7|121278.7|121431.6|121331.6|121493.8|121357.1|121431.6|121278.7|81
1647589200000|2022-03-18 07:40:00|121416.4|121316.4|121370.1|121270.1|121450.9|121328.4|121365.7|121243.2|102
1647589500000|2022-03-18 07:45:00|121370|121270|121441.1|121241.1|121442.1|121289.7|121329.5|121165.3|91
1647589800000|2022-03-18 07:50:00|121451.7|121251.7|121451.9|121251.9|121455.8|121255.8|121438.2|121238.2|52
1647590100000|2022-03-18 07:55:00|121417.5|121317.5|121387.6|121287.6|121458.8|121317.5|121379.3|121246.2|37
1647590400000|2022-03-18 08:00:00|121388.4|121288.4|121425.7|121325.7|121460.7|121330|121369.3|121250.2|110
1647590700000|2022-03-18 08:05:00|121429.5|121329.5|121431.5|121331.5|121431.5|121331.5|121414.3|121314.3|24
1647591000000|2022-03-18 08:10:00|121433.1|121333.1|121419.7|121319.7|121442.3|121342.3|121419.6|121319.6|28
1647591300000|2022-03-18 08:15:00|121419.6|121319.6|121459.7|121259.7|121459.7|121321.5|121387.6|121255.8|37
1647591600000|2022-03-18 08:20:00|121459.8|121259.8|121412.3|121312.3|121468.8|121318.7|121410.3|121256.1|55
1647591900000|2022-03-18 08:25:00|121458.3|121258.3|121542.1|121342.1|121542.1|121379.5|121420.9|121243|71
1647592200000|2022-03-18 08:30:00|121538.5|121338.5|121498|121398|121595.3|121410.5|121491.9|121324.5|87
1647592500000|2022-03-18 08:35:00|121503.5|121403.5|121598.3|121398.3|121601|121434.1|121503.5|121378|222
1647592800000|2022-03-18 08:40:00|121596.5|121396.5|121625|121525|121669.8|121525.5|121588.8|121396.5|93
1647593100000|2022-03-18 08:45:00|121638.6|121538.6|121724.4|121524.4|121733.4|121576.9|121626.9|121500.8|132
1647593400000|2022-03-18 08:50:00|121727.4|121527.4|121672.9|121572.9|121730.6|121582.9|121670.9|121516.1|45
1647593700000|2022-03-18 08:55:00|121651.9|121551.9|121579|121379|121697.4|121554.4|121559|121375|125
1647594000000|2022-03-18 09:00:00|121634.6|121434.6|121542|121442|121634.6|121442|121535.1|121361|34
1647594300000|2022-03-18 09:05:00|121561.5|121461.5|121549.1|121349.1|121562.6|121462.6|121519|121348.5|29
1647594600000|2022-03-18 09:10:00|121577|121377|121632|121432|121632|121432|121555.5|121355.5|16
1647594900000|2022-03-18 09:15:00|121622|121422|121600.1|121400.1|121629|121429|121599.5|121399.5|8
1647595200000|2022-03-18 09:20:00|121596.1|121396.1|121593.5|121393.5|121596.1|121396.1|121590.1|121390.1|6
1647595500000|2022-03-18 09:25:00|121594.1|121394.1|121620.5|121420.5|121628.9|121428.9|121594.1|121394.1|7
1647595800000|2022-03-18 09:30:00|121610.5|121410.5|121604.5|121404.5|121620.5|121420.5|121604.5|121404.5|12
1647596100000|2022-03-18 09:35:00|121604.9|121404.9|121594.1|121394.1|121627.1|121427.1|121594.1|121394.1|13
1647596400000|2022-03-18 09:40:00|121599.1|121399.1|121590.5|121390.5|121601.1|121485|121555.1|121387.1|13
1647596700000|2022-03-18 09:45:00|121590.1|121390.1|121577.1|121377.1|121590.1|121390.1|121576.1|121376.1|6
1647597000000|2022-03-18 09:50:00|121569.5|121369.5|121533.7|121433.7|121569.5|121434.2|121519.4|121367|13
1647597300000|2022-03-18 09:55:00|121533.2|121433.2|121564.5|121364.5|121572.9|121433.2|121487.5|121350|27
1647597600000|2022-03-18 10:00:00|121566.9|121366.9|121533|121333|121571|121430.4|121504.8|121333|28
1647597900000|2022-03-18 10:05:00|121532.5|121332.5|121530.1|121330.1|121542.5|121342.5|121522.5|121322.5|8
1647598200000|2022-03-18 10:10:00|121524.5|121324.5|121454.1|121354.1|121530.1|121365.5|121454.1|121311.5|15
1647598500000|2022-03-18 10:15:00|121520.5|121320.5|121527.5|121327.5|121527.5|121327.5|121520.5|121320.5|3
1647598800000|2022-03-18 10:20:00|121526.5|121326.5|121466.9|121366.9|121535.2|121370.5|121465.4|121319.7|24
1647599100000|2022-03-18 10:25:00|121466.7|121366.7|121471.2|121371.2|121474.9|121374.9|121461.2|121361.2|15
1647599400000|2022-03-18 10:30:00|121524.7|121324.7|121522.4|121422.4|121545.4|121428.2|121488.9|121324.7|15
1647599700000|2022-03-18 10:35:00|121522.9|121422.9|121556.4|121356.4|121557.9|121422.9|121504.7|121356.4|8
1647600000000|2022-03-18 10:40:00|121551.3|121351.3|121551.3|121351.3|121556.8|121356.8|121551.3|121351.3|3
1647600300000|2022-03-18 10:45:00|121511.9|121411.9|121540.9|121440.9|121616|121442.4|121511.9|121351.8|55
1647600600000|2022-03-18 10:50:00|121541.4|121441.4|121603.5|121403.5|121603.5|121488.3|121541.4|121393.5|46
1647600900000|2022-03-18 10:55:00|121604.5|121404.5|121567|121367|121604.5|121404.5|121567|121367|15
1647601200000|2022-03-18 11:00:00|121575.4|121375.4|121575.4|121375.4|121575.4|121375.4|121564.6|121364.6|10
1647601500000|2022-03-18 11:05:00|121593|121393|121562|121362|121593|121393|121560.1|121360.1|11
1647601800000|2022-03-18 11:10:00|121562.5|121362.5|121559.3|121359.3|121563.3|121363.3|121558.3|121358.3|9
1647602100000|2022-03-18 11:15:00|121555.4|121355.4|121549.3|121349.3|121559.3|121359.3|121549.3|121349.3|15
1647602400000|2022-03-18 11:20:00|121553.5|121353.5|121559.3|121359.3|121559.3|121359.3|121553.5|121353.5|4
1647602700000|2022-03-18 11:25:00|121558.8|121358.8|121559.3|121359.3|121564.3|121364.3|121558.5|121358.5|8
1647603000000|2022-03-18 11:30:00|121558.8|121358.8|121558.5|121358.5|121558.8|121358.8|121558.5|121358.5|2
1647603600000|2022-03-18 11:40:00|121563.5|121363.5|121558.5|121358.5|121563.5|121363.5|121558.5|121358.5|4
1647603900000|2022-03-18 11:45:00|121569.2|121369.2|121559.3|121359.3|121570.4|121421.9|121518.4|121359.3|18
1647604200000|2022-03-18 11:50:00|121559|121359|121561.4|121361.4|121561.4|121361.4|121558.5|121358.5|3
1647604500000|2022-03-18 11:55:00|121562.5|121362.5|121574.5|121374.5|121595|121395|121558.6|121358.6|40
1647604800000|2022-03-18 12:00:00|121575.1|121375.1|121575.5|121375.5|121578.3|121378.3|121575.1|121375.1|12
1647605100000|2022-03-18 12:05:00|121574.5|121374.5|121574.5|121374.5|121574.5|121374.5|121574.5|121374.5|1
1647605700000|2022-03-18 12:15:00|121582.1|121382.1|121574.1|121374.1|121589.5|121389.5|121574.1|121374.1|12
1647606000000|2022-03-18 12:20:00|121571.1|121371.1|121550|121350|121574.1|121374.1|121550|121350|7
1647606300000|2022-03-18 12:25:00|121549|121349|121545.1|121345.1|121551.1|121351.1|121541.5|121341.5|7
1647606600000|2022-03-18 12:30:00|121544.5|121344.5|121527.5|121327.5|121544.5|121388.5|121470|121327.5|36
1647607200000|2022-03-18 12:40:00|121534.5|121334.5|121488|121388|121538|121388|121481.1|121334.5|4
1647607500000|2022-03-18 12:45:00|121478.9|121378.9|121473.5|121373.5|121478.9|121378.9|121472|121372|14
1647607800000|2022-03-18 12:50:00|121473|121373|121595|121495|121617|121495|121471|121327.5|137
1647608100000|2022-03-18 12:55:00|121595.5|121495.5|121595.7|121495.7|121637|121537|121584.6|121484.6|86
1647608400000|2022-03-18 13:00:00|121595.6|121495.6|121624.3|121424.3|121645.5|121495.6|121584.6|121420.8|58
1647608700000|2022-03-18 13:05:00|121623.5|121423.5|121654|121454|121658|121485|121585|121423.5|32
1647609000000|2022-03-18 13:10:00|121653.5|121453.5|121667|121467|121679|121527.5|121627.5|121452|40
1647609300000|2022-03-18 13:15:00|121666.5|121466.5|121690.8|121490.8|121694.1|121494.1|121665.5|121465.5|36
1647609600000|2022-03-18 13:20:00|121691.3|121491.3|121640|121540|121697|121556.5|121639.5|121490.5|64
1647609900000|2022-03-18 13:25:00|121641|121541|121640|121540|121687|121543|121629.5|121485|43
1647610200000|2022-03-18 13:30:00|121640.5|121540.5|121687.5|121487.5|121690.5|121543|121625.5|121486|35
1647610500000|2022-03-18 13:35:00|121685.5|121485.5|121680|121480|121697|121520.3|121618.8|121463.4|56
1647610800000|2022-03-18 13:40:00|121677.1|121477.1|121667.5|121467.5|121680|121480|121636.1|121436.1|27
1647611100000|2022-03-18 13:45:00|121667|121467|121619.5|121419.5|121667|121467|121619.5|121419.5|9
1647611400000|2022-03-18 13:50:00|121618.1|121418.1|121596.5|121396.5|121618.1|121418.1|121592.5|121392.5|20
1647611700000|2022-03-18 13:55:00|121591.5|121391.5|121545.5|121345.5|121607|121407|121541.8|121341.8|65
1647612000000|2022-03-18 14:00:00|121545|121345|121472.8|121272.8|121545|121345|121469.3|121269.3|100
1647612300000|2022-03-18 14:05:00|121492.8|121292.8|121465.5|121265.5|121492.8|121292.8|121461.2|121261.2|14
1647612600000|2022-03-18 14:10:00|121452|121252|121400|121200|121452.5|121252.5|121387|121187|41
1647612900000|2022-03-18 14:15:00|121399|121199|121422.5|121222.5|121437|121237|121382.1|121182.1|42
1647613200000|2022-03-18 14:20:00|121433|121233|121422.5|121222.5|121433|121233|121422.5|121222.5|8
1647613500000|2022-03-18 14:25:00|121433.6|121233.6|121452.5|121252.5|121452.5|121252.5|121433.6|121233.6|7
1647614100000|2022-03-18 14:35:00|121450|121250|121486.8|121286.8|121489.1|121289.1|121441|121241|18
1647614400000|2022-03-18 14:40:00|121487.3|121287.3|121499|121299|121528.5|121328.5|121475.5|121275.5|84
1647614700000|2022-03-18 14:45:00|121498.5|121298.5|121480.5|121280.5|121510|121310|121472|121272|58
1647615000000|2022-03-18 14:50:00|121480|121280|121480.5|121280.5|121485.5|121285.5|121480|121280|6
1647615300000|2022-03-18 14:55:00|121473.1|121273.1|121477|121277|121478.5|121278.5|121472|121272|14
1647615600000|2022-03-18 15:00:00|121466|121266|121418.5|121218.5|121485.5|121285.5|121413.5|121213.5|20
1647615900000|2022-03-18 15:05:00|121419|121219|121418.5|121218.5|121419.5|121219.5|121416|121216|15
1647616200000|2022-03-18 15:10:00|121417.5|121217.5|121417.5|121217.5|121418.5|121218.5|121417.5|121217.5|5
1647616500000|2022-03-18 15:15:00|121417|121217|121415|121215|121417|121217|121413.8|121213.8|11
1647616800000|2022-03-18 15:20:00|121417|121217|121404.5|121204.5|121418|121218|121403.5|121203.5|38
1647617100000|2022-03-18 15:25:00|121404|121204|121417.5|121217.5|121418.5|121218.5|121402.5|121202.5|22
1647617400000|2022-03-18 15:30:00|121416.5|121216.5|121400.2|121200.2|121416.5|121216.5|121398.2|121198.2|62
1647617700000|2022-03-18 15:35:00|121397.7|121197.7|121398|121198|121406.2|121206.2|121394.7|121194.7|54
1647618000000|2022-03-18 15:40:00|121397.5|121197.5|121397.5|121197.5|121409|121209|121397.5|121197.5|23
1647618300000|2022-03-18 15:45:00|121398|121198|121401|121201|121435.8|121235.8|121398|121198|56
1647618600000|2022-03-18 15:50:00|121400.5|121200.5|121395.5|121195.5|121403|121203|121393.5|121193.5|101
1647618900000|2022-03-18 15:55:00|121395|121195|121380.5|121180.5|121395.5|121236.8|121328.5|121176.5|40
1647619200000|2022-03-18 16:00:00|121381|121181|121322.5|121122.5|121385.5|121185.5|121315|121115|34
1647619500000|2022-03-18 16:05:00|121327|121127|121333.5|121133.5|121358|121192|121265.5|121116.5|78
1647619800000|2022-03-18 16:10:00|121283|121183|121329|121129|121331.5|121183.5|121256|121113|33
1647620100000|2022-03-18 16:15:00|121329.5|121129.5|121332|121132|121341|121141|121325.3|121125.3|97
1647620400000|2022-03-18 16:20:00|121328.5|121128.5|121310|121210|121336|121210|121291|121127|139
1647620700000|2022-03-18 16:25:00|121316|121216|121379|121179|121379|121236|121316|121173.5|34
1647621000000|2022-03-18 16:30:00|121380|121180|121358|121158|121382|121217|121314.5|121155|82
1647621300000|2022-03-18 16:35:00|121357.5|121157.5|121347.1|121147.1|121359|121186.5|121266.5|121108|65
1647621600000|2022-03-18 16:40:00|121351.8|121151.8|121408.8|121208.8|121417.3|121218|121304.5|121151.8|55
1647621900000|2022-03-18 16:45:00|121409.3|121209.3|121386.6|121186.6|121422.3|121222.3|121386.6|121186.6|61
1647622200000|2022-03-18 16:50:00|121388|121188|121394.5|121194.5|121394.5|121194.5|121388|121188|7
1647622500000|2022-03-18 16:55:00|121391.5|121191.5|121390.1|121190.1|121391.5|121191.5|121390.1|121190.1|2
1647622800000|2022-03-18 17:00:00|121393.3|121193.3|121408.4|121208.4|121436.2|121236.2|121390.1|121190.1|14
1647623100000|2022-03-18 17:05:00|121405|121205|121405|121205|121405|121205|121400|121200|4
1647623700000|2022-03-18 17:15:00|121427|121227|121376.3|121176.3|121427|121227|121366.8|121166.8|25
1647624000000|2022-03-18 17:20:00|121376.8|121176.8|121366.8|121166.8|121377.3|121177.3|121366.8|121166.8|11
1647624300000|2022-03-18 17:25:00|121373.8|121173.8|121439.5|121239.5|121440.1|121240.1|121373.8|121173.8|36
1647624600000|2022-03-18 17:30:00|121440.1|121240.1|121420.1|121220.1|121440.1|121240.1|121418.6|121218.6|52
1647624900000|2022-03-18 17:35:00|121419.6|121219.6|121414|121214|121420.6|121220.6|121413.6|121213.6|38
1647625200000|2022-03-18 17:40:00|121414.5|121214.5|121357.4|121157.4|121414.5|121214.5|121356.5|121156.5|81
1647625800000|2022-03-18 17:50:00|121356|121156|121355.5|121155.5|121356|121156|121355.5|121155.5|2
1647626100000|2022-03-18 17:55:00|121351.1|121151.1|121355.1|121155.1|121358.5|121158.5|121348.5|121148.5|20
1647626400000|2022-03-18 18:00:00|121354.6|121154.6|121396|121196|121396|121196|121354.6|121154.6|49
1647626700000|2022-03-18 18:05:00|121365.1|121165.1|121365.1|121165.1|121365.5|121165.5|121364.5|121164.5|4
1647627000000|2022-03-18 18:10:00|121365.5|121165.5|121363.1|121163.1|121365.5|121165.5|121363.1|121163.1|4
1647627300000|2022-03-18 18:15:00|121360.5|121160.5|121359|121159|121360.5|121160.5|121355.8|121155.8|27
1647627600000|2022-03-18 18:20:00|121358.5|121158.5|121358.5|121158.5|121358.5|121158.5|121358.2|121158.2|3
1647628800000|2022-03-18 18:40:00|121356.6|121156.6|121341.1|121141.1|121356.6|121156.6|121333.5|121133.5|16
1647629100000|2022-03-18 18:45:00|121340.6|121140.6|121341.6|121141.6|121341.6|121141.6|121340.6|121140.6|3
1647629400000|2022-03-18 18:50:00|121342.1|121142.1|121335.5|121135.5|121342.5|121142.5|121335.5|121135.5|7
1647629700000|2022-03-18 18:55:00|121331|121131|121326.5|121126.5|121331|121131|121326.5|121126.5|6
1647630000000|2022-03-18 19:00:00|121325.7|121125.7|121321|121121|121327.7|121127.7|121321|121121|17
1647630300000|2022-03-18 19:05:00|121320.5|121120.5|121319.5|121119.5|121320.5|121120.5|121318|121118|13
1647630600000|2022-03-18 19:10:00|121320|121120|121321.5|121121.5|121321.5|121121.5|121320|121120|6
1647630900000|2022-03-18 19:15:00|121323|121123|121340.9|121140.9|121348.7|121148.7|121307.5|121107.5|59
1647631200000|2022-03-18 19:20:00|121340.4|121140.4|121331|121131|121349.6|121149.6|121327.1|121127.1|37
1647631500000|2022-03-18 19:25:00|121331.5|121131.5|121333|121133|121333|121133|121331|121131|12
1647631800000|2022-03-18 19:30:00|121333.5|121133.5|121336|121136|121336.5|121136.5|121333.5|121133.5|10
1647632100000|2022-03-18 19:35:00|121334|121134|121324|121124|121334|121134|121323.5|121123.5|27
1647632400000|2022-03-18 19:40:00|121323.5|121123.5|121309.5|121109.5|121325|121125|121305.5|121105.5|77
1647632700000|2022-03-18 19:45:00|121309|121109|121252.5|121052.5|121310|121110|121244|121044|120
1647633000000|2022-03-18 19:50:00|121253|121053|121257.5|121057.5|121277|121077|121250.5|121050.5|44
1647633300000|2022-03-18 19:55:00|121257.1|121057.1|121271.1|121071.1|121291|121091|121257.1|121057.1|91
1647820800000|2022-03-21 00:00:00|121315|121115|121338.4|120978.4|121572|121212|121294.1|120934.1|137
1647821100000|2022-03-21 00:05:00|121338.9|120978.9|121345.5|121245.5|121441.5|121254.5|121218.8|120858.8|230
1647821400000|2022-03-21 00:10:00|121346.5|121246.5|121467.5|121367.5|121469|121369|121327|121227|587
1647821700000|2022-03-21 00:15:00|121467|121367|121430.2|121330.2|121496.1|121396.1|121402.8|121302.8|374
1647822000000|2022-03-21 00:20:00|121424|121324|121338|121238|121431|121331|121322|121222|284
1647822300000|2022-03-21 00:25:00|121338.5|121238.5|121403|121303|121403|121303|121335|121235|254
1647822600000|2022-03-21 00:30:00|121400.4|121300.4|121316|121216|121405.1|121305.1|121313.1|121213.1|219
1647822900000|2022-03-21 00:35:00|121319.5|121219.5|121271.5|121171.5|121338.5|121238.5|121264|121164|324
1647823200000|2022-03-21 00:40:00|121267.6|121167.6|121323.4|121223.4|121323.4|121223.4|121242|121142|298
1647823500000|2022-03-21 00:45:00|121323.3|121223.3|121316.7|121216.7|121393|121253|121315.3|121161.2|73
1647823800000|2022-03-21 00:50:00|121317.7|121217.7|121270|121170|121317.7|121217.7|121253.6|121153.6|225
1647824100000|2022-03-21 00:55:00|121270.5|121170.5|121288.7|121188.7|121288.7|121188.7|121262.9|121162.9|215
1647824400000|2022-03-21 01:00:00|121285.5|121185.5|121194|121094|121285.5|121185.5|121188|121088|324
1647824700000|2022-03-21 01:05:00|121193.5|121093.5|121205.1|121105.1|121214.7|121114.7|121145|121045|248
1647825000000|2022-03-21 01:10:00|121203.5|121103.5|121239.5|121139.5|121247.5|121147.5|121185.5|121085.5|196
1647825300000|2022-03-21 01:15:00|121239.7|121139.7|121203.2|121103.2|121248.9|121148.9|121183.1|121083.1|254
1647825600000|2022-03-21 01:20:00|121204.5|121104.5|121255.5|121155.5|121283.5|121183.5|121202.1|121102.1|260
1647825900000|2022-03-21 01:25:00|121256|121156|121267.1|121167.1|121291.7|121191.7|121255|121155|319
1647826200000|2022-03-21 01:30:00|121270.4|121170.4|121312|121212|121328.5|121228.5|121263|121163|254
1647826500000|2022-03-21 01:35:00|121307|121207|121291|121191|121325.5|121225.5|121280.1|121180.1|266
1647826800000|2022-03-21 01:40:00|121290.1|121190.1|121335.5|121235.5|121338.4|121238.4|121271.5|121171.5|221
1647827100000|2022-03-21 01:45:00|121336|121236|121328.2|121228.2|121358.4|121258.4|121318.6|121218.6|162
1647827400000|2022-03-21 01:50:00|121328|121228|121429|121329|121429.7|121329.7|121328|121228|269
1647827700000|2022-03-21 01:55:00|121429.3|121329.3|121403.8|121303.8|121439.7|121339.7|121373.1|121273.1|259
1647828000000|2022-03-21 02:00:00|121404.9|121304.9|121389.4|121289.4|121425.1|121325.1|121383|121283|189
1647828300000|2022-03-21 02:05:00|121383|121283|121486.5|121386.5|121503.4|121403.4|121382|121282|253
1647828600000|2022-03-21 02:10:00|121485.2|121385.2|121470.5|121370.5|121501.5|121401.5|121470.5|121370.5|300
1647828900000|2022-03-21 02:15:00|121471|121371|121442|121342|121490.4|121390.4|121442|121342|314
1647829200000|2022-03-21 02:20:00|121441.5|121341.5|121436|121336|121447|121347|121402.1|121302.1|273
1647829500000|2022-03-21 02:25:00|121435|121335|121414.9|121314.9|121443.8|121343.8|121398.1|121298.1|193
1647829800000|2022-03-21 02:30:00|121415.1|121315.1|121442.5|121342.5|121453.1|121353.1|121406.5|121306.5|201
1647830100000|2022-03-21 02:35:00|121443.1|121343.1|121490|121390|121500|121400|121442.5|121342.5|128
1647830400000|2022-03-21 02:40:00|121490.4|121390.4|121478.4|121378.4|121503.5|121403.5|121478.4|121378.4|59
1647830700000|2022-03-21 02:45:00|121473.5|121373.5|121500.4|121400.4|121500.4|121400.4|121473.5|121373.5|85
1647831000000|2022-03-21 02:50:00|121500|121400|121481.2|121381.2|121513.1|121413.1|121480.9|121380.9|89
1647831300000|2022-03-21 02:55:00|121485.7|121385.7|121454.1|121354.1|121496.5|121396.5|121452.5|121352.5|115
1647831600000|2022-03-21 03:00:00|121446.1|121346.1|121446.7|121346.7|121448.8|121348.8|121416.5|121316.5|155
1647831900000|2022-03-21 03:05:00|121446.3|121346.3|121458.4|121358.4|121465.5|121365.5|121436|121336|101
1647832200000|2022-03-21 03:10:00|121457.1|121357.1|121504|121404|121504|121404|121447.4|121347.4|137
1647832500000|2022-03-21 03:15:00|121507.4|121407.4|121508.5|121408.5|121527.4|121427.4|121485.6|121385.6|170
1647832800000|2022-03-21 03:20:00|121508.3|121408.3|121474.6|121374.6|121508.5|121408.5|121466.7|121366.7|115
1647833100000|2022-03-21 03:25:00|121474.1|121374.1|121443.1|121343.1|121475.1|121375.1|121419.1|121319.1|93
1647833400000|2022-03-21 03:30:00|121443.6|121343.6|121407|121307|121445.4|121345.4|121405|121305|130
1647833700000|2022-03-21 03:35:00|121405.2|121305.2|121424.4|121324.4|121434.6|121334.6|121403.4|121303.4|102
1647834000000|2022-03-21 03:40:00|121424|121324|121389.4|121289.4|121427.1|121327.1|121381.1|121281.1|87
1647834300000|2022-03-21 03:45:00|121379.2|121279.2|121435.1|121335.1|121435.1|121335.1|121363.5|121263.5|165
1647834600000|2022-03-21 03:50:00|121430.5|121330.5|121417|121317|121439.7|121339.7|121410.8|121310.8|112
1647834900000|2022-03-21 03:55:00|121415.1|121315.1|121424.5|121324.5|121427.5|121327.5|121405.1|121305.1|57
1647835200000|2022-03-21 04:00:00|121421.1|121321.1|121430.1|121330.1|121436.4|121336.4|121415.1|121315.1|77
1647835500000|2022-03-21 04:05:00|121432.1|121332.1|121489.4|121389.4|121495.1|121395.1|121430.1|121330.1|129
1647835800000|2022-03-21 04:10:00|121491.5|121391.5|121491.4|121391.4|121500.4|121400.4|121485.1|121385.1|106
1647836100000|2022-03-21 04:15:00|121492.4|121392.4|121469.1|121369.1|121503.2|121403.2|121465.1|121365.1|82
1647836400000|2022-03-21 04:20:00|121472.4|121372.4|121431|121331|121472.4|121372.4|121430.1|121330.1|117
1647836700000|2022-03-21 04:25:00|121430.4|121330.4|121436.4|121336.4|121450.4|121350.4|121430|121330|73
1647837000000|2022-03-21 04:30:00|121440.1|121340.1|121442.5|121342.5|121445.5|121345.5|121435|121335|60
1647837300000|2022-03-21 04:35:00|121443.1|121343.1|121478|121378|121497.4|121397.4|121442.5|121342.5|181
1647837600000|2022-03-21 04:40:00|121484.4|121384.4|121477.4|121377.4|121491.1|121391.1|121471.1|121371.1|119
1647837900000|2022-03-21 04:45:00|121478|121378|121464.4|121364.4|121482.1|121382.1|121452.5|121352.5|128
1647838200000|2022-03-21 04:50:00|121465|121365|121473.6|121373.6|121487.4|121387.4|121465|121365|46
1647838500000|2022-03-21 04:55:00|121475.5|121375.5|121487.6|121387.6|121492|121392|121473.6|121373.6|56
1647838800000|2022-03-21 05:00:00|121486.6|121386.6|121511.5|121411.5|121543.2|121443.2|121484|121384|135
1647839100000|2022-03-21 05:05:00|121512|121412|121505.1|121405.1|121529.9|121429.9|121495|121395|174
1647839400000|2022-03-21 05:10:00|121512|121412|121580|121480|121590|121490|121502.5|121402.5|257
1647839700000|2022-03-21 05:15:00|121586|121486|121637.8|121537.8|121637.9|121537.9|121570|121470|245
1647840000000|2022-03-21 05:20:00|121639.2|121539.2|121668.8|121568.8|121668.8|121568.8|121615.5|121515.5|201
1647840300000|2022-03-21 05:25:00|121667.5|121567.5|121598.9|121498.9|121668.5|121568.5|121598.4|121498.4|210
1647840600000|2022-03-21 05:30:00|121598.4|121498.4|121670.7|121570.7|121687|121587|121593.6|121493.6|417
1647840900000|2022-03-21 05:35:00|121670.8|121570.8|121637|121537|121699.6|121599.6|121632.4|121532.4|311
1647841200000|2022-03-21 05:40:00|121636.5|121536.5|121644.7|121544.7|121671.7|121571.7|121616.5|121516.5|200
1647841500000|2022-03-21 05:45:00|121638.9|121538.9|121641.5|121541.5|121659|121559|121605.1|121505.1|195
1647841800000|2022-03-21 05:50:00|121642|121542|121593.4|121493.4|121645.1|121545.1|121582.4|121482.4|182
1647842100000|2022-03-21 05:55:00|121593|121493|121607.5|121507.5|121619|121519|121585.1|121485.1|143
1647842400000|2022-03-21 06:00:00|121608.1|121508.1|121625.1|121525.1|121637.1|121537.1|121592.5|121492.5|202
1647842700000|2022-03-21 06:05:00|121615.1|121515.1|121655.1|121555.1|121665.2|121565.2|121615.1|121515.1|208
1647843000000|2022-03-21 06:10:00|121660.4|121560.4|121720.4|121620.4|121734.7|121634.7|121660.4|121560.4|221
1647843300000|2022-03-21 06:15:00|121714|121614|121707.6|121607.6|121745.5|121645.5|121665.1|121565.1|276
1647843600000|2022-03-21 06:20:00|121701.4|121601.4|121758.9|121658.9|121760.1|121660.1|121694.5|121594.5|198
1647843900000|2022-03-21 06:25:00|121759.1|121659.1|121715.4|121615.4|121812.4|121712.4|121698.4|121598.4|278
1647844200000|2022-03-21 06:30:00|121719.4|121619.4|121679.5|121579.5|121719.4|121619.4|121650|121550|167
1647844500000|2022-03-21 06:35:00|121675.5|121575.5|121622.2|121522.2|121675.5|121575.5|121599.5|121446.6|90
1647844800000|2022-03-21 06:40:00|121615.3|121515.3|121641.1|121541.1|121698.6|121544.5|121598.5|121454.8|108
1647845100000|2022-03-21 06:45:00|121635.6|121535.6|121659.4|121559.4|121680.4|121580.4|121635.6|121535.6|59
1647845400000|2022-03-21 06:50:00|121658.4|121558.4|121636.9|121536.9|121664.4|121564.4|121610.6|121510.6|59
1647845700000|2022-03-21 06:55:00|121641.4|121541.4|121621.8|121521.8|121661.5|121561.5|121597.6|121497.6|96
1647846000000|2022-03-21 07:00:00|121624.5|121524.5|121617.7|121517.7|121634|121534|121615.4|121515.4|102
1647846300000|2022-03-21 07:05:00|121617.6|121517.6|121590.7|121490.7|121625|121525|121589.9|121489.9|97
1647846600000|2022-03-21 07:10:00|121590.2|121490.2|121536.5|121436.5|121596.3|121496.3|121514.5|121414.5|168
1647846900000|2022-03-21 07:15:00|121537.4|121437.4|121586|121486|121586.4|121486.4|121537.4|121437.4|45
1647847200000|2022-03-21 07:20:00|121580.6|121480.6|121555.8|121455.8|121611.1|121511.1|121545.5|121445.5|106
1647847500000|2022-03-21 07:25:00|121554|121454|121541.4|121441.4|121579.4|121479.4|121541.3|121441.3|96
1647847800000|2022-03-21 07:30:00|121542|121442|121560.1|121460.1|121579.7|121479.7|121542|121442|135
1647848100000|2022-03-21 07:35:00|121553.4|121453.4|121580.4|121480.4|121580.4|121480.4|121535.2|121435.2|39
1647848400000|2022-03-21 07:40:00|121580.3|121480.3|121586.4|121486.4|121617.1|121517.1|121576.5|121476.5|99
1647848700000|2022-03-21 07:45:00|121586.1|121486.1|121625.1|121525.1|121625.1|121525.1|121578.5|121478.5|129
1647849000000|2022-03-21 07:50:00|121629.1|121529.1|121664.5|121564.5|121664.5|121564.5|121625.1|121525.1|34
1647849300000|2022-03-21 07:55:00|121664.4|121564.4|121641.6|121541.6|121779.5|121599.3|121641.6|121541.6|130
1647849600000|2022-03-21 08:00:00|121642.4|121542.4|121570.4|121470.4|121642.4|121542.4|121566.6|121466.6|164
1647849900000|2022-03-21 08:05:00|121570.5|121470.5|121549.6|121449.6|121572.6|121472.6|121548.4|121448.4|143
1647850200000|2022-03-21 08:10:00|121549.7|121449.7|121505.7|121405.7|121549.7|121449.7|121500.5|121400.5|251
1647850500000|2022-03-21 08:15:00|121504.3|121404.3|121497.7|121397.7|121513|121413|121495.3|121395.3|249
1647850800000|2022-03-21 08:20:00|121495.3|121395.3|121459.1|121359.1|121502.7|121402.7|121445.3|121345.3|184
1647851100000|2022-03-21 08:25:00|121462.5|121362.5|121493.7|121393.7|121495.7|121395.7|121456.8|121356.8|100
1647851400000|2022-03-21 08:30:00|121493.4|121393.4|121464.5|121364.5|121548.1|121396|121461.1|121311.1|242
1647851700000|2022-03-21 08:35:00|121464.1|121364.1|121488.7|121388.7|121491.4|121391.4|121463.5|121363.5|150
1647852000000|2022-03-21 08:40:00|121489.2|121389.2|121534.9|121434.9|121572.1|121448.1|121487.7|121360.1|159
1647852300000|2022-03-21 08:45:00|121535.3|121435.3|121509|121409|121551|121451|121509|121409|182
1647852600000|2022-03-21 08:50:00|121507.5|121407.5|121559.2|121359.2|121563.4|121413.7|121502.2|121358.6|168
1647852900000|2022-03-21 08:55:00|121559.4|121359.4|121462|121362|121570.5|121445.1|121454.2|121354.2|189
1647853200000|2022-03-21 09:00:00|121461.7|121361.7|121426.8|121326.8|121537.7|121362|121426.3|121288.1|90
1647853500000|2022-03-21 09:05:00|121426.3|121326.3|121418.7|121318.7|121459.3|121332.8|121412.6|121256.6|70
1647853800000|2022-03-21 09:10:00|121427.2|121327.2|121420.6|121320.6|121443.2|121343.2|121410.6|121310.6|71
1647854100000|2022-03-21 09:15:00|121425.1|121325.1|121421.5|121321.5|121428.5|121328.5|121420.1|121320.1|15
1647854400000|2022-03-21 09:20:00|121421|121321|121433.5|121333.5|121489.2|121341.7|121420.1|121289.2|28
1647854700000|2022-03-21 09:25:00|121439.5|121339.5|121444.5|121344.5|121445.5|121345.5|121439.5|121339.5|4
1647855000000|2022-03-21 09:30:00|121463.1|121363.1|121530.1|121330.1|121530.1|121376.5|121463.1|121330|36
1647855300000|2022-03-21 09:35:00|121523.1|121323.1|121523.1|121323.1|121524.5|121324.5|121523.1|121323.1|3
1647855600000|2022-03-21 09:40:00|121520.5|121320.5|121530.5|121330.5|121538.1|121338.1|121520.5|121320.5|10
1647856200000|2022-03-21 09:50:00|121536.1|121336.1|121599.1|121399.1|121601.5|121401.5|121536.1|121336.1|22
1647856500000|2022-03-21 09:55:00|121592.5|121392.5|121606.1|121406.1|121608.6|121408.6|121592.4|121392.4|19
1647856800000|2022-03-21 10:00:00|121606.2|121406.2|121651.5|121451.5|121666.5|121521.5|121543.8|121401.5|43
1647857100000|2022-03-21 10:05:00|121656.1|121456.1|121704.1|121504.1|121704.1|121504.1|121651.5|121451.5|27
1647857400000|2022-03-21 10:10:00|121692.1|121492.1|121641.1|121441.1|121692.1|121530.4|121621.1|121431|34
1647858000000|2022-03-21 10:20:00|121636.1|121436.1|121613.5|121413.5|121636.1|121436.1|121613.5|121413.5|40
1647858300000|2022-03-21 10:25:00|121613.4|121413.4|121618.5|121418.5|121619.5|121419.5|121613.4|121413.4|17
1647858600000|2022-03-21 10:30:00|121613.5|121413.5|121619.7|121419.7|121619.7|121419.7|121613.5|121413.5|6
1647858900000|2022-03-21 10:35:00|121619.5|121419.5|121619.7|121419.7|121619.7|121419.7|121619.4|121419.4|6
1647859200000|2022-03-21 10:40:00|121602.5|121402.5|121543.7|121443.7|121602.5|121451.3|121538.8|121381.1|24
1647859500000|2022-03-21 10:45:00|121535.2|121435.2|121560|121460|121624.6|121461.5|121535.2|121387.2|35
1647859800000|2022-03-21 10:50:00|121559.5|121459.5|121585.2|121485.2|121605.7|121505.7|121559.5|121459.5|34
1647860100000|2022-03-21 10:55:00|121586.2|121486.2|121591.8|121491.8|121646.3|121493.3|121584.1|121445.2|26
1647860400000|2022-03-21 11:00:00|121592.8|121492.8|121612|121512|121612|121512|121589.8|121489.8|12
1647860700000|2022-03-21 11:05:00|121611.8|121511.8|121670.1|121570.1|121724.4|121574|121608.3|121462.5|121
1647861000000|2022-03-21 11:10:00|121671.6|121571.6|121695.2|121595.2|121703.7|121603.7|121668.5|121568.5|81
1647861300000|2022-03-21 11:15:00|121695.7|121595.7|121760.8|121560.8|121760.8|121597.2|121695.7|121547.7|22
1647861600000|2022-03-21 11:20:00|121764.7|121564.7|121701.6|121601.6|121765.7|121604.7|121678|121524.7|190
1647861900000|2022-03-21 11:25:00|121697.9|121597.9|121733.7|121533.7|121791|121602.1|121678.6|121525.5|138
1647862200000|2022-03-21 11:30:00|121753.6|121553.6|121747.9|121547.9|121785.2|121585.2|121731.1|121531.1|82
1647862500000|2022-03-21 11:35:00|121768.9|121568.9|121770.3|121570.3|121783.6|121583.6|121768.9|121568.9|97
1647862800000|2022-03-21 11:40:00|121770.5|121570.5|121701.5|121601.5|121770.5|121601.5|121695.5|121544.7|52
1647863100000|2022-03-21 11:45:00|121696.5|121596.5|121731.7|121631.7|121793.3|121633.2|121690.7|121555.5|101
1647863400000|2022-03-21 11:50:00|121732.2|121632.2|121748|121648|121750.7|121650.7|121731|121631|61
1647863700000|2022-03-21 11:55:00|121748.5|121648.5|121749.5|121649.5|121750|121650|121748.5|121648.5|21
1647864000000|2022-03-21 12:00:00|121752.7|121652.7|121750|121650|121752.7|121652.7|121749.4|121649.4|7
1647864300000|2022-03-21 12:05:00|121749.9|121649.9|121748|121648|121750.5|121650.5|121736.2|121636.2|85
1647864600000|2022-03-21 12:10:00|121748.5|121648.5|121750.5|121650.5|121752.2|121652.2|121747|121647|192
1647864900000|2022-03-21 12:15:00|121751.5|121651.5|121798.3|121598.3|121799.8|121652|121748|121592.3|255
1647865200000|2022-03-21 12:20:00|121797.8|121597.8|121795.3|121595.3|121798.8|121598.8|121795.3|121595.3|16
1647865500000|2022-03-21 12:25:00|121794.3|121594.3|121772.7|121672.7|121794.3|121675.3|121741.8|121594.3|42
1647865800000|2022-03-21 12:30:00|121773|121673|121760.3|121660.3|121775|121675|121746.9|121646.9|121
1647866100000|2022-03-21 12:35:00|121766.3|121666.3|121766.1|121666.1|121819.6|121669.6|121759.8|121614.8|155
1647866400000|2022-03-21 12:40:00|121766.6|121666.6|121765.1|121665.1|121768.1|121668.1|121757.9|121657.9|238
1647866700000|2022-03-21 12:45:00|121764.6|121664.6|121734.6|121634.6|121792.9|121667.6|121733.5|121589.4|107
1647867000000|2022-03-21 12:50:00|121734.1|121634.1|121754.1|121654.1|121754.1|121654.1|121733.1|121633.1|31
1647867300000|2022-03-21 12:55:00|121754.6|121654.6|121764.9|121664.9|121766.9|121666.9|121750.4|121650.4|61
1647867600000|2022-03-21 13:00:00|121763.1|121663.1|121784.1|121584.1|121797.8|121670|121739|121583.5|77
1647867900000|2022-03-21 13:05:00|121784.6|121584.6|121793.5|121593.5|121802|121602|121784.6|121584.6|168
1647868200000|2022-03-21 13:10:00|121792|121592|121793|121593|121794|121594|121792|121592|171
1647868500000|2022-03-21 13:15:00|121792.5|121592.5|121775|121575|121797|121597|121745.5|121545.5|73
1647868800000|2022-03-21 13:20:00|121774|121574|121792|121592|121795.5|121595.5|121774|121574|9
1647869100000|2022-03-21 13:25:00|121792.5|121592.5|121791.5|121591.5|121794|121594|121787|121587|21
1647869400000|2022-03-21 13:30:00|121791|121591|121784.4|121584.4|121791|121591|121784.4|121584.4|5
1647869700000|2022-03-21 13:35:00|121783.9|121583.9|121784.5|121584.5|121793|121593|121777.9|121577.9|42
1647870000000|2022-03-21 13:40:00|121781|121581|121847.5|121647.5|121855.5|121688.5|121698|121560|79
1647870300000|2022-03-21 13:45:00|121847.3|121647.3|121805.5|121605.5|121850.5|121682.5|121753.5|121602.5|80
1647870600000|2022-03-21 13:50:00|121806|121606|121803.5|121603.5|121808.5|121608.5|121793|121593|27
1647870900000|2022-03-21 13:55:00|121806.5|121606.5|121741|121641|121820.5|121664|121740|121606.5|62
1647871200000|2022-03-21 14:00:00|121741.5|121641.5|121799.3|121599.3|121813|121660.5|121740.5|121599.3|32
1647871500000|2022-03-21 14:05:00|121798.8|121598.8|121761|121561|121798.8|121598.8|121761|121561|43
1647871800000|2022-03-21 14:10:00|121761.5|121561.5|121785.3|121585.3|121785.5|121585.5|121725.5|121525.5|215
1647872100000|2022-03-21 14:15:00|121784.8|121584.8|121745.9|121545.9|121784.8|121584.8|121745.9|121545.9|48
1647872400000|2022-03-21 14:20:00|121745.4|121545.4|121757.7|121557.7|121757.7|121557.7|121743.5|121543.5|13
1647872700000|2022-03-21 14:25:00|121744.5|121544.5|121748|121548|121748|121548|121744.5|121544.5|6
1647873000000|2022-03-21 14:30:00|121753.5|121553.5|121765|121565|121813|121613|121751.5|121551.5|52
1647873300000|2022-03-21 14:35:00|121764.5|121564.5|121786.5|121586.5|121801.5|121601.5|121757|121557|40
1647873600000|2022-03-21 14:40:00|121787|121587|121790.5|121590.5|121790.5|121590.5|121772.5|121572.5|26
1647873900000|2022-03-21 14:45:00|121790|121590|121783.5|121583.5|121790.5|121633|121733|121577|49
1647874200000|2022-03-21 14:50:00|121783|121583|121788.5|121588.5|121800.5|121600.5|121781|121581|19
1647874500000|2022-03-21 14:55:00|121788|121588|121784.9|121584.9|121788|121588|121780.8|121580.8|13
1647874800000|2022-03-21 15:00:00|121785.9|121585.9|121769.5|121569.5|121789|121589|121768.1|121568.1|26
1647875100000|2022-03-21 15:05:00|121769|121569|121781|121581|121781|121581|121769|121569|12
1647875400000|2022-03-21 15:10:00|121781.5|121581.5|121771|121571|121781.5|121581.5|121771|121571|35
1647875700000|2022-03-21 15:15:00|121771.5|121571.5|121769.5|121569.5|121771.8|121571.8|121769|121569|9
1647876000000|2022-03-21 15:20:00|121770|121570|121769.5|121569.5|121770|121570|121769|121569|4
1647876300000|2022-03-21 15:25:00|121769|121569|121761.5|121561.5|121770|121570|121761|121561|19
1647876600000|2022-03-21 15:30:00|121758|121558|121761|121561|121762|121562|121757|121557|512
1647876900000|2022-03-21 15:35:00|121761|121561|121771|121571|121787|121587|121760|121560|299
1647877200000|2022-03-21 15:40:00|121771|121571|121780|121580|121780|121580|121766|121566|390
1647877500000|2022-03-21 15:45:00|121725|121625|121728|121628|121728|121628|121706.5|121606.5|47
1647877800000|2022-03-21 15:50:00|121725|121625|121725|121625|121725|121625|121713.5|121613.5|65
1647878100000|2022-03-21 15:55:00|121724.5|121624.5|121718.5|121618.5|121774|121631.5|121718.5|121572|21
1647878400000|2022-03-21 16:00:00|121718|121618|121757|121657|121758.5|121658.5|121701|121601|49
1647878700000|2022-03-21 16:05:00|121757.5|121657.5|121790.5|121590.5|121808|121658|121714.5|121559|74
1647879000000|2022-03-21 16:10:00|121791|121591|121792|121592|121792|121592|121789.5|121589.5|9
1647879600000|2022-03-21 16:20:00|121779.9|121579.9|121798|121598|121804|121604|121777|121577|17
1647879900000|2022-03-21 16:25:00|121798.5|121598.5|121795|121595|121800|121600|121789.5|121589.5|20
1647880200000|2022-03-21 16:30:00|121800|121600|121825.5|121625.5|121837.5|121637.5|121790|121590|34
1647880500000|2022-03-21 16:35:00|121825|121625|121758|121658|121835.5|121682|121758|121614.1|72
1647880800000|2022-03-21 16:40:00|121757.5|121657.5|121855|121655|121858.5|121685|121757.5|121595.5|55
1647881100000|2022-03-21 16:45:00|121854.8|121654.8|121857|121657|121857|121657|121853.3|121653.3|227
1647881400000|2022-03-21 16:50:00|121858|121658|121805|121705|121866|121710|121799.5|121656|36
1647881700000|2022-03-21 16:55:00|121804|121704|121816|121716|121825.5|121725.5|121799.5|121699.5|52
1647882000000|2022-03-21 17:00:00|121822|121722|121826.5|121726.5|121847|121747|121822|121722|33
1647882300000|2022-03-21 17:05:00|121827.5|121727.5|121863.5|121763.5|121875.5|121775.5|121827.5|121727.5|56
1647882600000|2022-03-21 17:10:00|121863|121763|121894|121794|121896|121796|121863|121763|37
1647882900000|2022-03-21 17:15:00|121894.5|121794.5|122075.5|121875.5|122083.5|121883.5|121885|121785|74
1647883200000|2022-03-21 17:20:00|122068|121868|122001.5|121801.5|122068|121868|121985.1|121785.1|138
1647883500000|2022-03-21 17:25:00|122001|121801|122004|121804|122012|121812|121995.5|121795.5|46
1647883800000|2022-03-21 17:30:00|122002.9|121802.9|121985.5|121785.5|122004|121804|121985|121785|69
1647884100000|2022-03-21 17:35:00|121988.5|121788.5|121917.7|121717.7|121988.5|121788.5|121914.2|121714.2|69
1647884400000|2022-03-21 17:40:00|121917.2|121717.2|121931.5|121731.5|121932|121732|121906|121706|26
1647884700000|2022-03-21 17:45:00|121932|121732|121936.2|121736.2|121938|121738|121931.5|121731.5|15
1647885300000|2022-03-21 17:55:00|121935|121735|121931.5|121731.5|121935|121735|121928.1|121728.1|22
1647885600000|2022-03-21 18:00:00|121932|121732|121926.5|121726.5|121932|121732|121916.6|121716.6|28
1647885900000|2022-03-21 18:05:00|121927|121727|121932|121732|121936|121736|121927|121727|20
1647886200000|2022-03-21 18:10:00|121931.5|121731.5|121932.5|121732.5|121932.5|121732.5|121931.5|121731.5|13
1647886500000|2022-03-21 18:15:00|121935.1|121735.1|121936.5|121736.5|121936.5|121736.5|121935.1|121735.1|3
1647886800000|2022-03-21 18:20:00|121936.1|121736.1|121936.1|121736.1|121936.1|121736.1|121936.1|121736.1|1
1647887100000|2022-03-21 18:25:00|121932.5|121732.5|121920.1|121720.1|121932.5|121732.5|121920.1|121720.1|6
1647887400000|2022-03-21 18:30:00|121920.5|121720.5|121932.5|121732.5|121932.5|121732.5|121920.5|121720.5|3
1647888300000|2022-03-21 18:45:00|121929.5|121729.5|121932.5|121732.5|121935.5|121735.5|121925.5|121725.5|5
1647888600000|2022-03-21 18:50:00|121935.5|121735.5|121972.5|121772.5|121975.3|121775.3|121932.5|121732.5|11
1647888900000|2022-03-21 18:55:00|121972.3|121772.3|121951.5|121851.5|122014|121851.5|121932.5|121770.6|58
1647889200000|2022-03-21 19:00:00|121990.5|121790.5|121951.5|121851.5|121993|121853.5|121940|121789.5|34
1647889500000|2022-03-21 19:05:00|121948.5|121848.5|122048.5|121848.5|122048.5|121893|121942.5|121840|43
1647889800000|2022-03-21 19:10:00|122052.5|121852.5|122045|121845|122061.5|121861.5|122039|121839|58
1647890100000|2022-03-21 19:15:00|122044|121844|122038.5|121838.5|122054.5|121894.5|121985|121805.5|81
1647890400000|2022-03-21 19:20:00|122039|121839|122038|121838|122047|121847|122026.5|121826.5|53
1647890700000|2022-03-21 19:25:00|122038.5|121838.5|122032.5|121832.5|122039|121839|122031.5|121831.5|20
1647891000000|2022-03-21 19:30:00|122033|121833|122039|121839|122039.5|121839.5|122031.5|121831.5|20
1647891300000|2022-03-21 19:35:00|122039.5|121839.5|122041|121941|122057.5|121952.5|122005.5|121839.5|61
1647891600000|2022-03-21 19:40:00|122041.5|121941.5|122033.5|121933.5|122041.5|121941.5|122026|121926|32
1647891900000|2022-03-21 19:45:00|122033|121933|122110|121910|122143.5|121943.5|122032|121894.5|169
1647892200000|2022-03-21 19:50:00|122108.5|121908.5|122151.7|121951.7|122171.7|121971.7|122106|121906|103
1647892500000|2022-03-21 19:55:00|122150.7|121950.7|122150|121950|122152.7|121952.7|122135.5|121935.5|62
1647907200000|2022-03-22 00:00:00|122230.1|121870.1|122252.7|122052.7|122318.1|122062.9|122192.9|121862.4|131
1647907500000|2022-03-22 00:05:00|122257.4|122057.4|122165.2|122065.2|122257.4|122096.4|122131.8|122004|319
1647907800000|2022-03-22 00:10:00|122165.7|122065.7|122116|122016|122171|122071|122102.5|122002.5|292
1647908100000|2022-03-22 00:15:00|122121.4|122021.4|122097.1|121997.1|122201.4|122101.4|122033|121933|380
1647908400000|2022-03-22 00:20:00|122102.4|122002.4|122060.6|121960.6|122102.4|122002.4|122043.4|121943.4|253
1647908700000|2022-03-22 00:25:00|122063.4|121963.4|122135.1|122035.1|122158|122058|122063.4|121963.4|237
1647909000000|2022-03-22 00:30:00|122128.4|122028.4|122139.4|122039.4|122158.5|122058.5|122091.6|121991.6|247
1647909300000|2022-03-22 00:35:00|122138.3|122038.3|122335.4|122235.4|122338|122238|122130.8|122030.8|421
1647909600000|2022-03-22 00:40:00|122334.4|122234.4|122364|122264|122364|122264|122312.3|122212.3|182
1647909900000|2022-03-22 00:45:00|122368.4|122268.4|122446.5|122346.5|122465|122365|122368.4|122268.4|310
1647910200000|2022-03-22 00:50:00|122446.2|122346.2|122441.4|122341.4|122447.9|122347.9|122391.1|122291.1|262
1647910500000|2022-03-22 00:55:00|122440.5|122340.5|122382.1|122282.1|122478.5|122378.5|122375.4|122275.4|287
1647910800000|2022-03-22 01:00:00|122383.4|122283.4|122324|122224|122402.3|122302.3|122323|122223|299
1647911100000|2022-03-22 01:05:00|122323.5|122223.5|122301.5|122201.5|122338|122238|122285.4|122185.4|227
1647911400000|2022-03-22 01:10:00|122304.9|122204.9|122302.2|122202.2|122358|122258|122273.5|122173.5|333
1647911700000|2022-03-22 01:15:00|122301.9|122201.9|122310.4|122210.4|122347.9|122247.9|122295.9|122195.9|346
1647912000000|2022-03-22 01:20:00|122308.5|122208.5|122304.4|122204.4|122318.4|122218.4|122281.6|122181.6|243
1647912300000|2022-03-22 01:25:00|122303.9|122203.9|122356.5|122256.5|122366.7|122266.7|122292.5|122192.5|230
1647912600000|2022-03-22 01:30:00|122354.4|122254.4|122330.1|122230.1|122354.4|122254.4|122290.1|122190.1|284
1647912900000|2022-03-22 01:35:00|122330.4|122230.4|122239.1|122139.1|122333.4|122233.4|122228.6|122128.6|282
1647913200000|2022-03-22 01:40:00|122238|122138|122255.7|122155.7|122260.4|122160.4|122189.5|122089.5|324
1647913500000|2022-03-22 01:45:00|122254.4|122154.4|122260.4|122160.4|122291.4|122191.4|122238.4|122138.4|253
1647913800000|2022-03-22 01:50:00|122256.5|122156.5|122262.3|122162.3|122276.1|122176.1|122230.4|122130.4|265
1647914100000|2022-03-22 01:55:00|122262.8|122162.8|122303.5|122203.5|122305.5|122205.5|122256.1|122156.1|184
1647914400000|2022-03-22 02:00:00|122305.5|122205.5|122283.4|122183.4|122309|122209|122268.5|122168.5|238
1647914700000|2022-03-22 02:05:00|122282|122182|122290.7|122190.7|122304.8|122204.8|122278.1|122178.1|160
1647915000000|2022-03-22 02:10:00|122290.2|122190.2|122353.1|122253.1|122361.5|122261.5|122275.1|122175.1|265
1647915300000|2022-03-22 02:15:00|122351|122251|122365|122265|122368.1|122268.1|122348.7|122248.7|158
1647915600000|2022-03-22 02:20:00|122366.1|122266.1|122401.4|122301.4|122408.1|122308.1|122357.1|122257.1|110
1647915900000|2022-03-22 02:25:00|122402|122302|122323|122223|122416.1|122316.1|122313.5|122213.5|250
1647916200000|2022-03-22 02:30:00|122323.5|122223.5|122303.5|122203.5|122330|122230|122292.1|122192.1|174
1647916500000|2022-03-22 02:35:00|122304|122204|122248.5|122148.5|122304.5|122204.5|122233|122133|265
1647916800000|2022-03-22 02:40:00|122248.1|122148.1|122215.5|122115.5|122254.4|122154.4|122206.5|122106.5|154
1647917100000|2022-03-22 02:45:00|122215.4|122115.4|122149|122049|122215.4|122115.4|122121.4|122021.4|396
1647917400000|2022-03-22 02:50:00|122139.9|122039.9|122175.7|122075.7|122208.5|122108.5|122129|122029|354
1647917700000|2022-03-22 02:55:00|122185.5|122085.5|122076.1|121976.1|122213.5|122113.5|122075.4|121975.4|382
1647918000000|2022-03-22 03:00:00|122074.1|121974.1|122163.5|122063.5|122173.5|122073.5|122074.1|121974.1|218
1647918300000|2022-03-22 03:05:00|122164.1|122064.1|122192.4|122092.4|122222|122122|122148.3|122048.3|221
1647918600000|2022-03-22 03:10:00|122191.4|122091.4|122221.4|122121.4|122225.1|122125.1|122172.4|122072.4|134
1647918900000|2022-03-22 03:15:00|122216.1|122116.1|122163.4|122063.4|122229.4|122129.4|122146.1|122046.1|171
1647919200000|2022-03-22 03:20:00|122163|122063|122141|122041|122163|122063|122140|122040|132
1647919500000|2022-03-22 03:25:00|122132|122032|122111.4|122011.4|122132.4|122032.4|122101.5|122001.5|151
1647919800000|2022-03-22 03:30:00|122111.3|122011.3|122149.5|122049.5|122149.5|122049.5|122090|121990|137
1647920100000|2022-03-22 03:35:00|122149.1|122049.1|122086.5|121986.5|122157|122057|122084.5|121984.5|182
1647920400000|2022-03-22 03:40:00|122089.4|121989.4|122077|121977|122111.4|122011.4|122056.1|121956.1|188
1647920700000|2022-03-22 03:45:00|122088.5|121988.5|122062.5|121962.5|122100.4|122000.4|122059|121959|123
1647921000000|2022-03-22 03:50:00|122063.1|121963.1|122136.4|122036.4|122137.2|122037.2|122053.1|121953.1|149
1647921300000|2022-03-22 03:55:00|122137|122037|122172.5|122072.5|122210.3|122110.3|122128.4|122028.4|217
1647921600000|2022-03-22 04:00:00|122171.5|122071.5|122166.1|122066.1|122214.4|122114.4|122144.6|122044.6|205
1647921900000|2022-03-22 04:05:00|122166.5|122066.5|122195.5|122095.5|122213.4|122113.4|122154.9|122054.9|119
1647922200000|2022-03-22 04:10:00|122194.7|122094.7|122161|122061|122194.7|122094.7|122136.5|122036.5|145
1647922500000|2022-03-22 04:15:00|122157.7|122057.7|122246.1|122146.1|122246.1|122146.1|122156.5|122056.5|186
1647922800000|2022-03-22 04:20:00|122247.5|122147.5|122253.5|122153.5|122292.7|122192.7|122224.4|122124.4|225
1647923100000|2022-03-22 04:25:00|122253|122153|122256.5|122156.5|122291.4|122191.4|122252|122152|186
1647923400000|2022-03-22 04:30:00|122253|122153|122272.6|122172.6|122289.4|122189.4|122236.5|122136.5|181
1647923700000|2022-03-22 04:35:00|122269.3|122169.3|122306.1|122206.1|122344.5|122244.5|122256.1|122156.1|256
1647924000000|2022-03-22 04:40:00|122302.5|122202.5|122272.4|122172.4|122306.5|122206.5|122256.5|122156.5|225
1647924300000|2022-03-22 04:45:00|122271|122171|122266.6|122166.6|122271.6|122171.6|122240.4|122140.4|157
1647924600000|2022-03-22 04:50:00|122262.4|122162.4|122250|122150|122268.4|122168.4|122247|122147|77
1647924900000|2022-03-22 04:55:00|122246.5|122146.5|122286.1|122186.1|122292|122192|122246.1|122146.1|110
1647925200000|2022-03-22 05:00:00|122285.5|122185.5|122248.3|122148.3|122288.1|122188.1|122246.1|122146.1|117
1647925500000|2022-03-22 05:05:00|122247.3|122147.3|122271.4|122171.4|122294|122194|122245.5|122145.5|152
1647925800000|2022-03-22 05:10:00|122272.4|122172.4|122282.4|122182.4|122288.4|122188.4|122245.1|122145.1|123
1647926100000|2022-03-22 05:15:00|122291.1|122191.1|122301.4|122201.4|122344.5|122244.5|122282|122182|186
1647926400000|2022-03-22 05:20:00|122296.5|122196.5|122323.4|122223.4|122351.4|122251.4|122287|122187|146
1647926700000|2022-03-22 05:25:00|122323|122223|122261.4|122161.4|122323.4|122223.4|122255.5|122155.5|146
1647927000000|2022-03-22 05:30:00|122262|122162|122221.1|122121.1|122262.4|122162.4|122205.5|122105.5|275
1647927300000|2022-03-22 05:35:00|122220.4|122120.4|122196.1|122096.1|122223.5|122123.5|122166|122066|213
1647927600000|2022-03-22 05:40:00|122198.3|122098.3|122182.1|122082.1|122234.8|122134.8|122176.4|122076.4|197
1647927900000|2022-03-22 05:45:00|122182|122082|122186.1|122086.1|122209.9|122109.9|122169|122069|163
1647928200000|2022-03-22 05:50:00|122194.4|122094.4|122134.4|122034.4|122195.7|122095.7|122122.3|122022.3|210
1647928500000|2022-03-22 05:55:00|122126.5|122026.5|122149.5|122049.5|122161.1|122061.1|122091.4|121991.4|225
1647928800000|2022-03-22 06:00:00|122149|122049|122195.5|122095.5|122215|122115|122148|122048|260
1647929100000|2022-03-22 06:05:00|122196.5|122096.5|122222.4|122122.4|122247|122147|122186.3|122086.3|238
1647929400000|2022-03-22 06:10:00|122213.5|122113.5|122165.7|122065.7|122254|122154|122157.2|122057.2|252
1647929700000|2022-03-22 06:15:00|122169.9|122069.9|122114.2|122014.2|122182.8|122082.8|122073.5|121973.5|259
1647930000000|2022-03-22 06:20:00|122126.5|122026.5|121928.5|121828.5|122134.6|122034.6|121917.3|121817.3|424
1647930300000|2022-03-22 06:25:00|121928|121828|121903|121803|121959.5|121859.5|121849.1|121749.1|427
1647930600000|2022-03-22 06:30:00|121903.5|121803.5|121898|121798|121935.5|121835.5|121881.6|121781.6|235
1647930900000|2022-03-22 06:35:00|121897.5|121797.5|121919.5|121819.5|121930.5|121830.5|121882|121782|107
1647931200000|2022-03-22 06:40:00|121921|121821|122053.7|121853.7|122087.1|121887.1|121918.5|121818.5|60
1647931500000|2022-03-22 06:45:00|122055.8|121855.8|122072.1|121872.1|122091.5|121891.5|122046.3|121846.3|130
1647931800000|2022-03-22 06:50:00|122069.5|121869.5|122046.5|121946.5|122075.5|121975.5|122013|121862|188
1647932100000|2022-03-22 06:55:00|122047.5|121947.5|122072.5|121972.5|122091.8|121991.8|122047.5|121947.5|179
1647932400000|2022-03-22 07:00:00|122073|121973|122070.8|121970.8|122103.5|122003.5|122068.7|121968.7|170
1647932700000|2022-03-22 07:05:00|122069.5|121969.5|122013|121913|122072|121972|121999.3|121899.3|202
1647933000000|2022-03-22 07:10:00|122012.4|121912.4|122017.4|121917.4|122021.4|121921.4|121992.6|121892.6|66
1647933300000|2022-03-22 07:15:00|122014.6|121914.6|121949.7|121849.7|122015.4|121915.4|121940.7|121840.7|72
1647933600000|2022-03-22 07:20:00|121943.7|121843.7|121855.5|121755.5|121946|121846|121845.9|121682.5|120
1647933900000|2022-03-22 07:25:00|121853.5|121753.5|121863.2|121763.2|121869.9|121769.9|121851.5|121751.5|67
1647934200000|2022-03-22 07:30:00|121859.6|121759.6|121817.4|121717.4|121859.6|121759.6|121814|121714|151
1647934500000|2022-03-22 07:35:00|121818.4|121718.4|121819.4|121719.4|121822.4|121722.4|121752.4|121652.4|138
1647934800000|2022-03-22 07:40:00|121833.5|121733.5|121906|121806|121913.4|121813.4|121833.5|121733.5|191
1647935100000|2022-03-22 07:45:00|121905|121805|121880.1|121780.1|121906|121806|121872.6|121772.6|77
1647935400000|2022-03-22 07:50:00|121880.5|121780.5|121866|121766|121894.1|121794.1|121861.6|121761.6|158
1647935700000|2022-03-22 07:55:00|121866.1|121766.1|121818.5|121718.5|121872.4|121772.4|121808|121708|92
1647936000000|2022-03-22 08:00:00|121817.9|121717.9|121812.5|121712.5|121835.5|121735.5|121771.3|121671.3|107
1647936300000|2022-03-22 08:05:00|121822.3|121722.3|121820|121720|121822.3|121722.3|121816.5|121716.5|210
1647936600000|2022-03-22 08:10:00|121821.5|121721.5|121795.5|121695.5|121832.6|121732.6|121790.3|121690.3|243
1647936900000|2022-03-22 08:15:00|121796.4|121696.4|121810.3|121710.3|121814.1|121714.1|121796.4|121696.4|202
1647937200000|2022-03-22 08:20:00|121810.7|121710.7|121764.8|121664.8|121816.7|121716.7|121762.2|121570.4|150
1647937500000|2022-03-22 08:25:00|121814.9|121614.9|121737.6|121637.6|121814.9|121677.9|121677.1|121477.1|83
1647937800000|2022-03-22 08:30:00|121738|121638|121732.5|121632.5|121794|121660.5|121725|121586.1|232
1647938100000|2022-03-22 08:35:00|121731.1|121631.1|121695.5|121595.5|121733.1|121633.1|121687.8|121587.8|222
1647938400000|2022-03-22 08:40:00|121695.7|121595.7|121713|121613|121716.5|121616.5|121688|121588|115
1647938700000|2022-03-22 08:45:00|121713.2|121613.2|121782.5|121682.5|121782.5|121682.5|121712|121612|64
1647939000000|2022-03-22 08:50:00|121782.3|121682.3|121835.5|121735.5|121876.9|121776.9|121778.5|121678.5|160
1647939300000|2022-03-22 08:55:00|121834.5|121734.5|121897.5|121797.5|121899.5|121799.5|121834.5|121734.5|99
1647939600000|2022-03-22 09:00:00|121899|121799|121840.3|121740.3|121900|121800|121837.8|121737.8|61
1647939900000|2022-03-22 09:05:00|121839.8|121739.8|121761.6|121661.6|121839.8|121739.8|121760.6|121660.6|35
1647940200000|2022-03-22 09:10:00|121762.6|121662.6|121791.5|121691.5|121791.5|121691.5|121760.1|121660.1|49
1647940500000|2022-03-22 09:15:00|121792.1|121692.1|121882.5|121682.5|121886.2|121743.5|121792.1|121671.5|15
1647940800000|2022-03-22 09:20:00|121883.5|121683.5|121905.3|121705.3|121906.9|121747.7|121841.4|121681.2|23
1647941100000|2022-03-22 09:25:00|121866|121766|121923.1|121723.1|121939.3|121784|121852.4|121715.5|47
1647941400000|2022-03-22 09:30:00|121924.1|121724.1|121924.3|121724.3|121928.5|121776.7|121866.4|121712.5|31
1647941700000|2022-03-22 09:35:00|121922.5|121722.5|121927.4|121727.4|121938.3|121738.3|121918.7|121718.7|53
1647942000000|2022-03-22 09:40:00|121932.4|121732.4|121955.1|121855.1|122102.1|121938.3|121900.5|121731.6|161
1647942300000|2022-03-22 09:45:00|121956.1|121856.1|122062|121862|122062|121886.5|121956.1|121850.3|67
1647942600000|2022-03-22 09:50:00|122060.7|121860.7|122094|121894|122094|121947.9|122021.1|121860|45
1647942900000|2022-03-22 09:55:00|122112.9|121912.9|122099|121999|122163|121999|122059.4|121912.9|53
1647943200000|2022-03-22 10:00:00|122098.5|121998.5|122090.5|121990.5|122098.5|121998.5|122088|121988|33
1647943500000|2022-03-22 10:05:00|122092.5|121992.5|122110.8|122010.8|122110.8|122010.8|122092.5|121992.5|44
1647943800000|2022-03-22 10:10:00|122111.3|122011.3|122165.1|121965.1|122167.5|122012.5|122099.1|121952.8|36
1647944100000|2022-03-22 10:15:00|122166.1|121966.1|122133.5|122033.5|122191.5|122037.5|122133.5|121964.1|30
1647944400000|2022-03-22 10:20:00|122133.1|122033.1|122132.1|122032.1|122133.1|122033.1|122125.4|122025.4|10
1647944700000|2022-03-22 10:25:00|122130.6|122030.6|122119.4|122019.4|122130.6|122030.6|122111.5|122011.5|46
1647945000000|2022-03-22 10:30:00|122119.7|122019.7|122144.5|121944.5|122166|122027.3|122081.5|121944.5|38
1647945300000|2022-03-22 10:35:00|122144.6|121944.6|122067.6|121967.6|122149.9|121991.5|122067.1|121914.1|25
1647945600000|2022-03-22 10:40:00|122075.1|121975.1|122096.4|121896.4|122122.3|121982.6|122060.1|121860.1|51
1647945900000|2022-03-22 10:45:00|122101.7|121901.7|122117.9|121917.9|122117.9|121917.9|122096.4|121896.4|8
1647946200000|2022-03-22 10:50:00|122116.4|121916.4|122115.6|121915.6|122119.9|121976.4|122075|121911.1|11
1647946500000|2022-03-22 10:55:00|122059.5|121959.5|122088|121888|122108.1|121959.5|122057.6|121885|40
1647946800000|2022-03-22 11:00:00|122047.1|121947.1|122050.9|121950.9|122095.1|121950.9|122047.1|121882|11
1647947100000|2022-03-22 11:05:00|122045.1|121945.1|122041.5|121941.5|122047.5|121947.5|122039.6|121939.6|23
1647947400000|2022-03-22 11:10:00|122042|121942|122042.5|121942.5|122043.5|121943.5|122039.5|121939.5|24
1647947700000|2022-03-22 11:15:00|122047.5|121947.5|122044.5|121944.5|122047.5|121947.5|122041.5|121941.5|9
1647948000000|2022-03-22 11:20:00|122045|121945|122076.5|121976.5|122087|121987|122045|121945|71
1647948300000|2022-03-22 11:25:00|122077.5|121977.5|122092|121992|122092|121992|122076|121976|31
1647948600000|2022-03-22 11:30:00|122093.5|121993.5|122096.5|121996.5|122097.5|121997.5|122091.5|121991.5|21
1647948900000|2022-03-22 11:35:00|122095.5|121995.5|122129.6|121929.6|122138|121995.5|122082.9|121927.6|53
1647949200000|2022-03-22 11:40:00|122128.1|121928.1|122075.1|121875.1|122130.1|121930.1|122075.1|121875.1|76
1647949500000|2022-03-22 11:45:00|122067.1|121867.1|122075|121875|122076.7|121876.7|122067.1|121867.1|7
1647949800000|2022-03-22 11:50:00|122076|121876|122075|121875|122076|121876|122075|121875|2
1647950100000|2022-03-22 11:55:00|122084|121884|122075|121875|122084|121884|122075|121875|2
1647950400000|2022-03-22 12:00:00|122070|121870|122065|121865|122070|121870|122065|121865|4
1647950700000|2022-03-22 12:05:00|122060|121860|121995|121795|122061.4|121861.4|121956.6|121795|20
1647951000000|2022-03-22 12:10:00|121994.4|121794.4|121963.5|121863.5|122008.5|121863.7|121961.1|121790.2|27
1647951300000|2022-03-22 12:15:00|121965.2|121865.2|121929.1|121829.1|122036.9|121884.5|121929.1|121804.5|20
1647951600000|2022-03-22 12:20:00|121976.6|121776.6|121885.8|121785.8|121978.4|121823.6|121869.5|121766.5|96
1647951900000|2022-03-22 12:25:00|121886.3|121786.3|121954.8|121754.8|121972.1|121812|121885.6|121754.8|12
1647952200000|2022-03-22 12:30:00|121952.4|121752.4|121902.9|121802.9|121965.5|121811.3|121902.9|121740.6|23
1647952500000|2022-03-22 12:35:00|121888.8|121788.8|121866.1|121766.1|121925.4|121797.8|121866.1|121714.4|46
1647952800000|2022-03-22 12:40:00|121864.5|121764.5|121879.1|121779.1|121953.7|121779.1|121864.5|121727.1|31
1647953100000|2022-03-22 12:45:00|121880|121780|121874|121774|121928.1|121780.1|121871.5|121715.5|32
1647953400000|2022-03-22 12:50:00|121873.5|121773.5|121888.4|121788.4|121956.1|121818.5|121869|121755.1|79
1647953700000|2022-03-22 12:55:00|121891.4|121791.4|121981.4|121881.4|121999.1|121899.1|121891.4|121791.4|232
1647954000000|2022-03-22 13:00:00|121981|121881|121985.5|121785.5|122048|121892.5|121981|121785.5|89
1647954300000|2022-03-22 13:05:00|121985|121785|121902.2|121802.2|121985.5|121836.2|121902.2|121778.5|57
1647954600000|2022-03-22 13:10:00|121901.7|121801.7|121889.9|121789.9|121902.7|121802.7|121887.9|121787.9|16
1647954900000|2022-03-22 13:15:00|121891.4|121791.4|121988.6|121788.6|121989.1|121840|121889.9|121783.9|53
1647955200000|2022-03-22 13:20:00|121989.1|121789.1|121901.5|121801.5|121989.9|121806.1|121897.8|121765.7|20
1647955500000|2022-03-22 13:25:00|121899|121799|121896.3|121796.3|121899|121799|121893|121793|46
1647955800000|2022-03-22 13:30:00|121894.3|121794.3|121924.5|121724.5|121931.3|121794.3|121864.1|121723.7|42
1647956100000|2022-03-22 13:35:00|121924.4|121724.4|121894.5|121694.5|121926.1|121726.1|121887.2|121687.2|18
1647956400000|2022-03-22 13:40:00|121894.2|121694.2|121807.3|121707.3|121898.1|121712.5|121804.8|121657.3|82
1647956700000|2022-03-22 13:45:00|121806.8|121706.8|121782.5|121682.5|121811.5|121711.5|121782|121682|53
1647957000000|2022-03-22 13:50:00|121780.5|121680.5|121796.3|121596.3|121823.5|121680.5|121746.2|121590.2|122
1647957300000|2022-03-22 13:55:00|121796.8|121596.8|121793|121593|121801.6|121635.8|121711|121580.3|71
1647957600000|2022-03-22 14:00:00|121793.5|121593.5|121715|121615|121793.5|121615.5|121715|121563|24
1647957900000|2022-03-22 14:05:00|121715.5|121615.5|121745.3|121645.3|121798.5|121645.3|121715.5|121579.7|28
1647958200000|2022-03-22 14:10:00|121745.8|121645.8|121742.7|121642.7|121745.8|121645.8|121742.7|121642.7|5
1647958500000|2022-03-22 14:15:00|121743.3|121643.3|121736.3|121636.3|121817.3|121661.8|121734.3|121588.3|53
1647958800000|2022-03-22 14:20:00|121734.3|121634.3|121733.1|121633.1|121734.3|121634.3|121732.1|121632.1|3
1647959100000|2022-03-22 14:25:00|121732.6|121632.6|121721.7|121621.7|121738.3|121638.3|121721.7|121621.7|29
1647959400000|2022-03-22 14:30:00|121721.8|121621.8|121665.3|121565.3|121731.5|121631.5|121652.5|121552.5|115
1647959700000|2022-03-22 14:35:00|121665.7|121565.7|121650.5|121550.5|121696.9|121573.3|121612.4|121462.2|70
1647960000000|2022-03-22 14:40:00|121650.8|121550.8|121678.5|121578.5|121678.5|121578.5|121650.3|121550.3|50
1647960300000|2022-03-22 14:45:00|121679|121579|121658.3|121558.3|121679|121579|121648.8|121548.8|53
1647960600000|2022-03-22 14:50:00|121659.3|121559.3|121668.3|121568.3|121668.3|121568.3|121658.3|121558.3|18
1647960900000|2022-03-22 14:55:00|121669.5|121569.5|121762.5|121562.5|121762.5|121602.5|121669.5|121562.5|11
1647961200000|2022-03-22 15:00:00|121766.5|121566.5|121769|121569|121777.9|121577.9|121760.3|121560.3|23
1647961500000|2022-03-22 15:05:00|121695.5|121595.5|121779.2|121579.2|121878.5|121679.1|121693.5|121568.9|77
1647961800000|2022-03-22 15:10:00|121779.1|121579.1|121808.5|121608.5|121809|121609|121779.1|121579.1|47
1647962100000|2022-03-22 15:15:00|121809|121609|121806.5|121606.5|121809|121609|121806.5|121606.5|4
1647962400000|2022-03-22 15:20:00|121814.2|121614.2|121808|121608|121814.2|121614.2|121800.5|121600.5|12
1647962700000|2022-03-22 15:25:00|121808.5|121608.5|121802.8|121602.8|121808.5|121608.5|121802.8|121602.8|12
1647963000000|2022-03-22 15:30:00|121800.3|121600.3|121776.1|121576.1|121805.3|121605.3|121775.5|121575.5|14
1647963300000|2022-03-22 15:35:00|121783|121583|121776.1|121576.1|121783|121583|121775.5|121575.5|9
1647963600000|2022-03-22 15:40:00|121778.5|121578.5|121898|121698|121917.5|121752.1|121718.8|121578.5|96
1647963900000|2022-03-22 15:45:00|121918|121718|121878.5|121678.5|121935|121735|121858.5|121658.5|37
1647964200000|2022-03-22 15:50:00|121880.3|121680.3|121910.5|121710.5|121911.5|121711.5|121878.5|121678.5|13
1647964500000|2022-03-22 15:55:00|121910|121710|121844.6|121644.6|121910|121773.5|121821.5|121644.1|45
1647964800000|2022-03-22 16:00:00|121845.1|121645.1|121783|121683|121852.1|121699.3|121780.3|121633.3|74
1647965100000|2022-03-22 16:05:00|121783.5|121683.5|121772|121672|121785.5|121685.5|121770.5|121670.5|83
1647965400000|2022-03-22 16:10:00|121771.5|121671.5|121761.3|121661.3|121772.5|121672.5|121757.5|121657.5|428
1647965700000|2022-03-22 16:15:00|121762.3|121662.3|121820.3|121720.3|121838|121738|121761.3|121661.3|115
1647966000000|2022-03-22 16:20:00|121820.8|121720.8|121839.5|121739.5|121851.8|121751.8|121820.8|121720.8|18
1647966300000|2022-03-22 16:25:00|121823.5|121723.5|121834.5|121734.5|121834.5|121734.5|121808.5|121708.5|44
1647966600000|2022-03-22 16:30:00|121883.8|121683.8|121888|121688|121896.6|121696.6|121883.8|121683.8|16
1647966900000|2022-03-22 16:35:00|121887.5|121687.5|121887.9|121687.9|121896|121696|121882.3|121682.3|17
1647967200000|2022-03-22 16:40:00|121887.5|121687.5|121880.8|121680.8|121887.5|121687.5|121880.8|121680.8|4
1647967500000|2022-03-22 16:45:00|121879|121679|121875|121675|121879|121679|121854.6|121654.6|12
1647967800000|2022-03-22 16:50:00|121900|121700|121900|121700|121900|121700|121895.2|121695.2|4
1647968100000|2022-03-22 16:55:00|121854.8|121654.8|121855.1|121655.1|121855.1|121655.1|121844.3|121644.3|24
1647968400000|2022-03-22 17:00:00|121856.1|121656.1|121857.2|121657.2|121857.8|121657.8|121856.1|121656.1|7
1647968700000|2022-03-22 17:05:00|121824.8|121624.8|121819.8|121619.8|121824.8|121624.8|121818.6|121618.6|8
1647969300000|2022-03-22 17:15:00|121814.8|121614.8|121818.5|121618.5|121820|121620|121812.8|121612.8|248
1647969600000|2022-03-22 17:20:00|121818|121618|121799|121599|121818.5|121618.5|121771.5|121571.5|108
1647969900000|2022-03-22 17:25:00|121798.5|121598.5|121798.1|121598.1|121799.5|121599.5|121798.1|121598.1|10
1647970200000|2022-03-22 17:30:00|121797.6|121597.6|121797.6|121597.6|121797.6|121597.6|121797.6|121597.6|1
1647970500000|2022-03-22 17:35:00|121798|121598|121799.1|121599.1|121799.5|121599.5|121797.1|121597.1|12
1647970800000|2022-03-22 17:40:00|121798.6|121598.6|121799.1|121599.1|121799.1|121599.1|121798.6|121598.6|10
1647971100000|2022-03-22 17:45:00|121817.8|121617.8|121823.5|121623.5|121827.4|121627.4|121817.8|121617.8|141
1647971400000|2022-03-22 17:50:00|121823|121623|121811|121611|121823.5|121623.5|121810.5|121610.5|170
1647971700000|2022-03-22 17:55:00|121810.5|121610.5|121760.5|121660.5|121813|121660.5|121760.5|121605.5|42
1647972000000|2022-03-22 18:00:00|121760|121660|121811.5|121611.5|121811.5|121661.5|121759|121609.5|14
1647972300000|2022-03-22 18:05:00|121809.5|121609.5|121808.5|121608.5|121811|121611|121808|121608|13
1647972600000|2022-03-22 18:10:00|121809|121609|121807|121607|121809|121609|121805|121605|183
1647972900000|2022-03-22 18:15:00|121809|121609|121809|121609|121809|121609|121805|121605|368
1647973200000|2022-03-22 18:20:00|121808|121608|121741.5|121641.5|121817.5|121650|121739.8|121601|70
1647973500000|2022-03-22 18:25:00|121731|121631|121777|121577|121778.5|121631|121722.5|121572|49
1647973800000|2022-03-22 18:30:00|121777.5|121577.5|121759.1|121559.1|121777.5|121577.5|121754.6|121554.6|112
1647974100000|2022-03-22 18:35:00|121760.6|121560.6|121764.5|121564.5|121765.6|121565.6|121759.2|121559.2|228
1647974400000|2022-03-22 18:40:00|121764|121564|121764|121564|121764|121564|121763.5|121563.5|15
1647974700000|2022-03-22 18:45:00|121763.5|121563.5|121779|121579|121779|121579|121762.5|121562.5|44
1647975000000|2022-03-22 18:50:00|121777.5|121577.5|121777|121577|121778|121578|121776|121576|9
1647975300000|2022-03-22 18:55:00|121777.5|121577.5|121736.3|121536.3|121779|121579|121706.5|121506.5|140
1647975600000|2022-03-22 19:00:00|121740.8|121540.8|121730.8|121530.8|121740.8|121540.8|121725.8|121525.8|45
1647975900000|2022-03-22 19:05:00|121730.3|121530.3|121729.3|121529.3|121733.3|121533.3|121728.8|121528.8|11
1647976200000|2022-03-22 19:10:00|121728.8|121528.8|121711|121511|121729.3|121529.3|121711|121511|45
1647977100000|2022-03-22 19:25:00|121714|121514|121707|121507|121714|121514|121696.5|121496.5|92
1647977400000|2022-03-22 19:30:00|121704.5|121504.5|121714.5|121514.5|121715|121515|121702|121502|26
1647977700000|2022-03-22 19:35:00|121656.5|121556.5|121729|121529|121766.5|121590|121650.5|121501|51
1647978000000|2022-03-22 19:40:00|121728.5|121528.5|121763.7|121563.7|121793|121593|121728|121528|108
1647978300000|2022-03-22 19:45:00|121762|121562|121761.5|121561.5|121764.7|121564.7|121761.5|121561.5|33
1647978600000|2022-03-22 19:50:00|121757|121557|121737|121537|121757|121557|121736|121536|34
1647978900000|2022-03-22 19:55:00|121736.7|121536.7|121693.5|121493.5|121736.7|121536.7|121693.5|121493.5|48
1647993600000|2022-03-23 00:00:00|121596|121396|121493.5|121293.5|121682.5|121482.5|121456.5|121256.5|261
1647993900000|2022-03-23 00:05:00|121440.5|121340.5|121463.5|121363.5|121482.5|121382.5|121408|121308|265
1647994200000|2022-03-23 00:10:00|121464|121364|121495.6|121395.6|121518.4|121418.4|121458.5|121358.5|234
1647994500000|2022-03-23 00:15:00|121491.6|121391.6|121433.7|121333.7|121494|121394|121431.3|121331.3|255
1647994800000|2022-03-23 00:20:00|121420|121320|121418.7|121318.7|121440.6|121340.6|121390.5|121290.5|283
1647995100000|2022-03-23 00:25:00|121417.7|121317.7|121399.5|121299.5|121436.9|121336.9|121368.5|121268.5|235
1647995400000|2022-03-23 00:30:00|121399|121299|121390.9|121290.9|121406.7|121306.7|121340.5|121240.5|324
1647995700000|2022-03-23 00:35:00|121390.8|121290.8|121439.8|121339.8|121439.8|121339.8|121390.7|121290.7|158
1647996000000|2022-03-23 00:40:00|121440|121340|121432|121332|121445.7|121345.7|121432|121332|148
1647996300000|2022-03-23 00:45:00|121433.5|121333.5|121451.5|121351.5|121495|121395|121432|121332|165
1647996600000|2022-03-23 00:50:00|121451|121351|121465|121365|121474.5|121374.5|121411|121311|313
1647996900000|2022-03-23 00:55:00|121465.5|121365.5|121418|121318|121474|121374|121415|121315|221
1647997200000|2022-03-23 01:00:00|121417.1|121317.1|121357|121257|121431|121331|121347.6|121247.6|368
1647997500000|2022-03-23 01:05:00|121352|121252|121360.5|121260.5|121363|121263|121294.9|121194.9|303
1647997800000|2022-03-23 01:10:00|121361|121261|121408.5|121308.5|121408.5|121308.5|121344.5|121244.5|246
1647998100000|2022-03-23 01:15:00|121409|121309|121410|121310|121419.5|121319.5|121393.5|121293.5|80
1647998400000|2022-03-23 01:20:00|121404.1|121304.1|121418.5|121318.5|121419|121319|121391.5|121291.5|97
1647998700000|2022-03-23 01:25:00|121419|121319|121462|121362|121482.5|121382.5|121413|121313|239
1647999000000|2022-03-23 01:30:00|121460.2|121360.2|121412|121312|121466.7|121366.7|121407.5|121307.5|255
1647999300000|2022-03-23 01:35:00|121412.5|121312.5|121474.4|121374.4|121474.4|121374.4|121391|121291|273
1647999600000|2022-03-23 01:40:00|121474.5|121374.5|121507.2|121407.2|121546.8|121446.8|121474.5|121374.5|350
1647999900000|2022-03-23 01:45:00|121503|121403|121541.6|121441.6|121555.2|121455.2|121498.8|121398.8|208
1648000200000|2022-03-23 01:50:00|121542.4|121442.4|121541.2|121441.2|121550.5|121450.5|121500|121400|232
1648000500000|2022-03-23 01:55:00|121541.5|121441.5|121518.3|121418.3|121557|121457|121506.7|121406.7|181
1648000800000|2022-03-23 02:00:00|121518.6|121418.6|121470|121370|121524.6|121424.6|121458|121358|235
1648001100000|2022-03-23 02:05:00|121470.5|121370.5|121477.7|121377.7|121485.7|121385.7|121427.3|121327.3|346
1648001400000|2022-03-23 02:10:00|121477.2|121377.2|121518.5|121418.5|121523.5|121423.5|121473.5|121373.5|238
1648001700000|2022-03-23 02:15:00|121513.5|121413.5|121490|121390|121513.5|121413.5|121456.5|121356.5|208
1648002000000|2022-03-23 02:20:00|121491.5|121391.5|121518|121418|121528.1|121428.1|121485|121385|142
1648002300000|2022-03-23 02:25:00|121518.1|121418.1|121518.1|121418.1|121529.1|121429.1|121499|121399|189
1648002600000|2022-03-23 02:30:00|121519.5|121419.5|121465.5|121365.5|121520.1|121420.1|121458|121358|156
1648002900000|2022-03-23 02:35:00|121466.1|121366.1|121449.2|121349.2|121467.1|121367.1|121430.2|121330.2|178
1648003200000|2022-03-23 02:40:00|121444|121344|121391|121291|121450.4|121350.4|121391|121291|224
1648003500000|2022-03-23 02:45:00|121391.5|121291.5|121448.7|121348.7|121474.2|121374.2|121379|121279|284
1648003800000|2022-03-23 02:50:00|121449|121349|121447.2|121347.2|121450|121350|121417.9|121317.9|215
1648004100000|2022-03-23 02:55:00|121446.5|121346.5|121418.5|121318.5|121474.5|121374.5|121418.5|121318.5|240
1648004400000|2022-03-23 03:00:00|121418|121318|121389.6|121289.6|121420.1|121320.1|121376.4|121276.4|282
1648004700000|2022-03-23 03:05:00|121388|121288|121418.7|121318.7|121432.5|121332.5|121383.4|121283.4|203
1648005000000|2022-03-23 03:10:00|121418.4|121318.4|121411.5|121311.5|121418.5|121318.5|121397.7|121297.7|128
1648005300000|2022-03-23 03:15:00|121412.1|121312.1|121363.1|121263.1|121421.5|121321.5|121359|121259|106
1648005600000|2022-03-23 03:20:00|121364.1|121264.1|121337.7|121237.7|121372|121272|121337.7|121237.7|327
1648005900000|2022-03-23 03:25:00|121339.4|121239.4|121321.5|121221.5|121355|121255|121316.3|121216.3|163
1648006200000|2022-03-23 03:30:00|121322|121222|121305.1|121205.1|121330.9|121230.9|121278|121178|123
1648006500000|2022-03-23 03:35:00|121299.4|121199.4|121234.1|121134.1|121299.4|121199.4|121234.1|121134.1|252
1648006800000|2022-03-23 03:40:00|121235.1|121135.1|121249.5|121149.5|121263.6|121163.6|121224.5|121124.5|272
1648007100000|2022-03-23 03:45:00|121248.5|121148.5|121225.1|121125.1|121269.5|121169.5|121223.5|121123.5|248
1648007400000|2022-03-23 03:50:00|121223.5|121123.5|121249.5|121149.5|121275.2|121175.2|121210|121110|276
1648007700000|2022-03-23 03:55:00|121250|121150|121244|121144|121260.5|121160.5|121210|121110|308
1648008000000|2022-03-23 04:00:00|121245.5|121145.5|121190.5|121090.5|121249.1|121149.1|121175.6|121075.6|243
1648008300000|2022-03-23 04:05:00|121189.2|121089.2|121273.9|121173.9|121274.4|121174.4|121188.2|121088.2|223
1648008600000|2022-03-23 04:10:00|121274.4|121174.4|121295.3|121195.3|121311.8|121211.8|121258.9|121158.9|202
1648008900000|2022-03-23 04:15:00|121293.5|121193.5|121282.1|121182.1|121296.2|121196.2|121261.7|121161.7|104
1648009200000|2022-03-23 04:20:00|121282.4|121182.4|121307.7|121207.7|121319|121219|121280.5|121180.5|183
1648009500000|2022-03-23 04:25:00|121307|121207|121253|121153|121316.9|121216.9|121247|121147|122
1648009800000|2022-03-23 04:30:00|121253.2|121153.2|121240.5|121140.5|121253.2|121153.2|121225.2|121125.2|197
1648010100000|2022-03-23 04:35:00|121241.5|121141.5|121230.2|121130.2|121263.1|121163.1|121223.6|121123.6|180
1648010400000|2022-03-23 04:40:00|121238.7|121138.7|121244.5|121144.5|121253.5|121153.5|121229.4|121129.4|89
1648010700000|2022-03-23 04:45:00|121243.5|121143.5|121241.5|121141.5|121250|121150|121234|121134|79
1648011000000|2022-03-23 04:50:00|121241.9|121141.9|121303.5|121203.5|121304.5|121204.5|121241.9|121141.9|96
1648011300000|2022-03-23 04:55:00|121304.5|121204.5|121280|121180|121308|121208|121271.7|121171.7|155
1648011600000|2022-03-23 05:00:00|121279.5|121179.5|121357.5|121257.5|121374.4|121274.4|121271.7|121171.7|271
1648011900000|2022-03-23 05:05:00|121356.5|121256.5|121289.7|121189.7|121374|121274|121289.7|121189.7|202
1648012200000|2022-03-23 05:10:00|121290.7|121190.7|121315.1|121215.1|121329.7|121229.7|121279|121179|236
1648012500000|2022-03-23 05:15:00|121306.3|121206.3|121286.1|121186.1|121314.1|121214.1|121269.5|121169.5|186
1648012800000|2022-03-23 05:20:00|121290|121190|121261|121161|121305.1|121205.1|121259.4|121159.4|115
1648013100000|2022-03-23 05:25:00|121254|121154|121255.5|121155.5|121270.2|121170.2|121240.5|121140.5|239
1648013400000|2022-03-23 05:30:00|121257.1|121157.1|121295.9|121195.9|121325.1|121225.1|121255.1|121155.1|153
1648013700000|2022-03-23 05:35:00|121295.1|121195.1|121244.4|121144.4|121304.3|121204.3|121239|121139|120
1648014000000|2022-03-23 05:40:00|121248.4|121148.4|121234.7|121134.7|121258.4|121158.4|121216.8|121116.8|143
1648014300000|2022-03-23 05:45:00|121230.5|121130.5|121246|121146|121248.5|121148.5|121221.4|121121.4|195
1648014600000|2022-03-23 05:50:00|121245|121145|121273.1|121173.1|121292.5|121192.5|121235.1|121135.1|251
1648014900000|2022-03-23 05:55:00|121275.1|121175.1|121361.3|121261.3|121371|121271|121273.1|121173.1|206
1648015200000|2022-03-23 06:00:00|121361|121261|121434.5|121334.5|121438.5|121338.5|121342.3|121242.3|308
1648015500000|2022-03-23 06:05:00|121435.2|121335.2|121387.5|121287.5|121440.2|121340.2|121375.3|121275.3|243
1648015800000|2022-03-23 06:10:00|121384.5|121284.5|121417|121317|121423|121323|121378.5|121278.5|134
1648016100000|2022-03-23 06:15:00|121416.5|121316.5|121418.7|121318.7|121428.7|121328.7|121397|121297|186
1648016400000|2022-03-23 06:20:00|121418.8|121318.8|121472|121372|121520.5|121420.5|121418.7|121318.7|305
1648016700000|2022-03-23 06:25:00|121474.1|121374.1|121465.2|121365.2|121491.1|121391.1|121420.8|121320.8|318
1648017000000|2022-03-23 06:30:00|121470.3|121370.3|121492.5|121392.5|121516|121416|121454.5|121354.5|277
1648017300000|2022-03-23 06:35:00|121491.5|121391.5|121479|121379|121496|121396|121463.5|121363.5|157
1648017600000|2022-03-23 06:40:00|121482|121382|121514.5|121414.5|121515|121415|121456|121356|141
1648017900000|2022-03-23 06:45:00|121514|121414|121523.4|121423.4|121529.1|121429.1|121512.5|121412.5|133
1648018200000|2022-03-23 06:50:00|121523.5|121423.5|121549|121449|121655.2|121496.5|121523.1|121419.1|94
1648018500000|2022-03-23 06:55:00|121573.4|121473.4|121551|121451|121614.6|121483.7|121530|121389.1|221
1648018800000|2022-03-23 07:00:00|121550.9|121450.9|121590.8|121490.8|121600.2|121500.2|121548.6|121448.6|132
1648019100000|2022-03-23 07:05:00|121589.8|121489.8|121554.7|121454.7|121627.8|121527.8|121534.5|121434.5|229
1648019400000|2022-03-23 07:10:00|121555.8|121455.8|121577.3|121477.3|121594.7|121494.7|121555.8|121455.8|144
1648019700000|2022-03-23 07:15:00|121571.8|121471.8|121527.6|121427.6|121579.9|121479.9|121518.2|121418.2|132
1648020000000|2022-03-23 07:20:00|121527.3|121427.3|121532.9|121432.9|121551.5|121451.5|121525|121425|92
1648020300000|2022-03-23 07:25:00|121531.6|121431.6|121519.4|121419.4|121531.6|121431.6|121500.6|121400.6|58
1648020600000|2022-03-23 07:30:00|121530|121430|121545.8|121445.8|121568.4|121468.4|121526.3|121426.3|115
1648020900000|2022-03-23 07:35:00|121564.7|121464.7|121511.6|121411.6|121564.7|121464.7|121511.6|121411.6|81
1648021200000|2022-03-23 07:40:00|121512.4|121412.4|121597.2|121497.2|121597.2|121497.2|121511.6|121411.6|95
1648021500000|2022-03-23 07:45:00|121597.1|121497.1|121631|121531|121731.4|121557.5|121597.1|121497.1|174
1648021800000|2022-03-23 07:50:00|121630|121530|121615.5|121515.5|121630.4|121530.4|121590.4|121490.4|98
1648022100000|2022-03-23 07:55:00|121610.6|121510.6|121605.1|121505.1|121610.6|121510.6|121579|121479|146
1648022400000|2022-03-23 08:00:00|121605.5|121505.5|121601|121501|121615.5|121515.5|121576|121476|169
1648022700000|2022-03-23 08:05:00|121601.5|121501.5|121637|121537|121655.2|121555.2|121601|121501|309
1648023000000|2022-03-23 08:10:00|121638.3|121538.3|121624.2|121524.2|121640|121540|121623.7|121523.7|332
1648023300000|2022-03-23 08:15:00|121624.7|121524.7|121623.2|121523.2|121625.5|121525.5|121619.6|121519.6|153
1648023600000|2022-03-23 08:20:00|121622.7|121522.7|121630.4|121530.4|121632.5|121532.5|121611.3|121511.3|309
1648023900000|2022-03-23 08:25:00|121631.1|121531.1|121632.1|121532.1|121634.5|121534.5|121626|121526|41
1648024200000|2022-03-23 08:30:00|121632|121532|121613|121513|121633|121533|121608|121508|103
1648024500000|2022-03-23 08:35:00|121613.5|121513.5|121522|121422|121613.5|121513.5|121518.5|121418.5|255
1648024800000|2022-03-23 08:40:00|121523.5|121423.5|121574.5|121474.5|121574.5|121474.5|121520|121420|118
1648025100000|2022-03-23 08:45:00|121568|121468|121558|121458|121568|121468|121553|121453|70
1648025400000|2022-03-23 08:50:00|121559|121459|121558|121458|121562|121462|121558|121458|49
1648025700000|2022-03-23 08:55:00|121559|121459|121552|121452|121569|121469|121542|121442|90
1648026000000|2022-03-23 09:00:00|121557.5|121457.5|121569.5|121469.5|121570|121470|121554.5|121454.5|17
1648026300000|2022-03-23 09:05:00|121569|121469|121579.2|121479.2|121579.2|121479.2|121566.2|121466.2|19
1648026600000|2022-03-23 09:10:00|121579|121479|121563.4|121463.4|121579|121479|121561.2|121461.2|13
1648026900000|2022-03-23 09:15:00|121562.9|121462.9|121555.5|121455.5|121565.8|121465.8|121555.5|121455.5|29
1648027200000|2022-03-23 09:20:00|121556|121456|121520.5|121420.5|121558|121458|121520|121420|45
1648027500000|2022-03-23 09:25:00|121520|121420|121516.5|121416.5|121523|121423|121500|121400|36
1648027800000|2022-03-23 09:30:00|121516|121416|121507|121407|121519|121419|121501|121401|26
1648028100000|2022-03-23 09:35:00|121509|121409|121512|121412|121520|121420|121509|121409|8
1648028400000|2022-03-23 09:40:00|121514|121414|121530|121430|121530|121430|121512|121412|137
1648028700000|2022-03-23 09:45:00|121527.6|121427.6|121635.1|121535.1|121665|121535.6|121526.7|121426.7|39
1648029000000|2022-03-23 09:50:00|121635.5|121535.5|121634|121534|121642|121542|121630|121530|33
1648029300000|2022-03-23 09:55:00|121636|121536|121639.5|121539.5|121639.5|121539.5|121630.5|121530.5|18
1648029600000|2022-03-23 10:00:00|121640|121540|121638.5|121538.5|121640.5|121540.5|121631|121531|30
1648029900000|2022-03-23 10:05:00|121638|121538|121638|121538|121649.5|121549.5|121634.5|121534.5|26
1648030200000|2022-03-23 10:10:00|121638.5|121538.5|121688|121588|121709.5|121609.5|121638.5|121538.5|60
1648030500000|2022-03-23 10:15:00|121687.5|121587.5|121776.5|121576.5|121814.5|121626|121687.5|121560.4|69
1648030800000|2022-03-23 10:20:00|121777|121577|121769.5|121569.5|121777.5|121577.5|121769.5|121569.5|17
1648031100000|2022-03-23 10:25:00|121773|121573|121768|121568|121773|121573|121768|121568|3
1648031400000|2022-03-23 10:30:00|121768.5|121568.5|121718.5|121618.5|121768.5|121623.1|121718.5|121568.5|7
1648031700000|2022-03-23 10:35:00|121714.5|121614.5|121714.5|121614.5|121714.5|121614.5|121714.5|121614.5|1
1648032000000|2022-03-23 10:40:00|121718|121618|121715.8|121615.8|121718|121618|121714.5|121614.5|3
1648032300000|2022-03-23 10:45:00|121717.1|121617.1|121718.3|121618.3|121718.3|121618.3|121717.1|121617.1|8
1648032600000|2022-03-23 10:50:00|121717.9|121617.9|121718.6|121618.6|121732|121632|121717.9|121617.9|17
1648032900000|2022-03-23 10:55:00|121718.2|121618.2|121725.5|121625.5|121735.5|121635.5|121715|121615|21
1648033200000|2022-03-23 11:00:00|121729.5|121629.5|121721|121621|121747|121647|121716.5|121616.5|74
1648033500000|2022-03-23 11:05:00|121721.5|121621.5|121739|121639|121755|121655|121720|121620|34
1648033800000|2022-03-23 11:10:00|121738.5|121638.5|121724.3|121624.3|121738.5|121638.5|121714.8|121614.8|26
1648034100000|2022-03-23 11:15:00|121724.8|121624.8|121732.6|121632.6|121740.5|121640.5|121724.8|121624.8|11
1648034400000|2022-03-23 11:20:00|121733.1|121633.1|121818.1|121618.1|121832.4|121641.6|121733.1|121592.1|40
1648034700000|2022-03-23 11:25:00|121850|121650|121850.1|121650.1|121867.1|121667.1|121840.1|121640.1|31
1648035000000|2022-03-23 11:30:00|121848.6|121648.6|121884.2|121684.2|121930.4|121739|121815.1|121615.1|344
1648035300000|2022-03-23 11:35:00|121883.5|121683.5|121875.1|121675.1|121883.5|121726.2|121800.3|121643.9|74
1648035600000|2022-03-23 11:40:00|121850.5|121750.5|121826.5|121726.5|121924.1|121761.1|121826.5|121679.3|35
1648035900000|2022-03-23 11:45:00|121825.8|121725.8|121837.6|121737.6|121875|121775|121823.1|121723.1|42
1648036200000|2022-03-23 11:50:00|121836.6|121736.6|121915.5|121715.5|121921.5|121767.4|121836.6|121682.9|58
1648036500000|2022-03-23 11:55:00|121910|121710|121881.2|121681.2|121920.7|121745.4|121837.4|121681.2|28
1648036800000|2022-03-23 12:00:00|121881|121681|121882.3|121682.3|121914.5|121755|121827|121678.7|80
1648037100000|2022-03-23 12:05:00|121880|121680|121883|121683|121887|121744|121825.5|121679.7|203
1648037400000|2022-03-23 12:10:00|121883.5|121683.5|121924|121724|121924|121724|121877.4|121677.4|199
1648037700000|2022-03-23 12:15:00|121922.4|121722.4|121880|121780|121923.9|121786.5|121874.5|121719.6|60
1648038000000|2022-03-23 12:20:00|121880.5|121780.5|121882.6|121782.6|121882.8|121782.8|121880.1|121780.1|17
1648038300000|2022-03-23 12:25:00|121889|121789|121838.5|121738.5|121890|121790|121835.5|121735.5|25
1648038600000|2022-03-23 12:30:00|121861.7|121761.7|121923.1|121723.1|121923.1|121784.5|121846.5|121716.5|20
1648038900000|2022-03-23 12:35:00|121924.4|121724.4|121920|121720|121934.8|121734.8|121920|121720|7
1648039200000|2022-03-23 12:40:00|121919.5|121719.5|121914.9|121714.9|121924|121763.5|121849.5|121712.5|16
1648039500000|2022-03-23 12:45:00|121910|121710|121904|121704|121917|121769|121869|121704|4
1648039800000|2022-03-23 12:50:00|121903|121703|121916|121716|121920|121720|121902|121702|76
1648040100000|2022-03-23 12:55:00|121917|121717|121934|121734|121978|121778|121908|121708|181
1648040400000|2022-03-23 13:00:00|121885.1|121785.1|121880.5|121780.5|121943.5|121800.5|121880.5|121730.5|76
1648040700000|2022-03-23 13:05:00|121861|121761|121855|121755|121861|121761|121841.5|121741.5|21
1648041000000|2022-03-23 13:10:00|121850.5|121750.5|121912.5|121712.5|121912.5|121750.5|121830|121680.5|73
1648041300000|2022-03-23 13:15:00|121919|121719|121917.5|121717.5|121920|121720|121917.5|121717.5|11
1648041600000|2022-03-23 13:20:00|121917|121717|121926.5|121726.5|121926.5|121726.5|121917|121717|9
1648041900000|2022-03-23 13:25:00|121925.5|121725.5|121959.5|121759.5|121960.5|121760.5|121925|121725|30
1648042200000|2022-03-23 13:30:00|121999.7|121799.7|122029.5|121829.5|122123|121923|121918.5|121780|96
1648042500000|2022-03-23 13:35:00|122029|121829|122051.6|121851.6|122051.6|121851.6|122028|121828|21
1648042800000|2022-03-23 13:40:00|122081.9|121881.9|122027.9|121827.9|122087.9|121887.9|122013.5|121813.5|182
1648043100000|2022-03-23 13:45:00|122027.4|121827.4|122032.5|121832.5|122035.4|121835.4|122021|121821|25
1648043400000|2022-03-23 13:50:00|122038.5|121838.5|122061|121861|122094.2|121894.2|122038|121838|65
1648043700000|2022-03-23 13:55:00|122071.5|121871.5|122091|121891|122093.5|121893.5|122071.5|121871.5|14
1648044000000|2022-03-23 14:00:00|122068|121868|122062|121862|122093|121893|122058|121858|24
1648044300000|2022-03-23 14:05:00|122057|121857|121935|121735|122057|121857|121935|121735|88
1648044600000|2022-03-23 14:10:00|121934|121734|121959|121759|121967|121767|121924|121724|81
1648044900000|2022-03-23 14:15:00|121949.5|121749.5|121956|121756|121982.9|121838|121905|121722.7|74
1648045200000|2022-03-23 14:20:00|121955.8|121755.8|122008.5|121808.5|122011.5|121879.5|121872|121733|110
1648045500000|2022-03-23 14:25:00|122008|121808|122006.5|121806.5|122017|121817|122006|121806|13
1648045800000|2022-03-23 14:30:00|122006|121806|122038|121838|122038|121838|122006|121806|25
1648046100000|2022-03-23 14:35:00|122033|121833|121959|121859|122033|121862.5|121930.6|121820.5|12
1648046400000|2022-03-23 14:40:00|121952|121852|121916.5|121816.5|121953|121853|121916.5|121816.5|24
1648046700000|2022-03-23 14:45:00|121916|121816|121992.5|121792.5|122006|121866|121916|121782|27
1648047000000|2022-03-23 14:50:00|121993|121793|121898.5|121698.5|121993|121843.5|121827.5|121698|62
1648047300000|2022-03-23 14:55:00|121899|121699|121944.5|121744.5|121960.5|121760.5|121896.5|121696.5|174
1648047600000|2022-03-23 15:00:00|121945|121745|121886|121786|121946|121787.5|121884|121736|52
1648047900000|2022-03-23 15:05:00|121886.5|121786.5|121934|121734|121935.5|121793.5|121878|121732|125
1648048200000|2022-03-23 15:10:00|121932|121732|121894|121794|121937.5|121798|121893|121729|64
1648048500000|2022-03-23 15:15:00|121938|121738|121940|121740|121940|121740|121915|121715|59
1648048800000|2022-03-23 15:20:00|121940|121740|121890|121790|121941|121792|121889|121738|29
1648049100000|2022-03-23 15:25:00|121891|121791|121890|121790|121892|121792|121886|121786|23
1648049400000|2022-03-23 15:30:00|121889|121789|121936|121736|121936|121793|121887|121735|23
1648049700000|2022-03-23 15:35:00|121936|121736|121881|121681|121936|121736|121864|121664|86
1648050000000|2022-03-23 15:40:00|121879|121679|121888|121688|121888|121688|121879|121679|4
1648050300000|2022-03-23 15:45:00|121886|121686|121833.5|121733.5|121918|121763|121829|121686|34
1648050600000|2022-03-23 15:50:00|121835|121735|121879.5|121679.5|121880|121735|121829.5|121679.5|12
1648050900000|2022-03-23 15:55:00|121906.5|121706.5|121890|121690|121908.5|121763.5|121819.5|121690|79
1648051200000|2022-03-23 16:00:00|121885|121685|121922|121722|121934|121734|121885|121685|23
1648051500000|2022-03-23 16:05:00|121923|121723|121934|121734|121934|121734|121922|121722|186
1648051800000|2022-03-23 16:10:00|121931|121731|121921|121721|121931|121731|121902|121702|60
1648052100000|2022-03-23 16:15:00|121872|121772|121872|121772|121872|121772|121872|121772|1
1648052400000|2022-03-23 16:20:00|121864.5|121764.5|121904.5|121704.5|121904.5|121764.5|121854.5|121704.5|4
1648053000000|2022-03-23 16:30:00|121870.5|121670.5|121852.4|121652.4|121870.5|121670.5|121852.4|121652.4|10
1648053300000|2022-03-23 16:35:00|121904.6|121704.6|121916.5|121716.5|121918.2|121718.2|121903.2|121703.2|38
1648053600000|2022-03-23 16:40:00|121912.5|121712.5|121894.5|121694.5|121912.5|121712.5|121894.5|121694.5|13
1648054200000|2022-03-23 16:50:00|121882|121682|121910|121710|121911|121711|121882|121682|7
1648054500000|2022-03-23 16:55:00|121882|121682|121888|121688|121892|121692|121874|121674|68
1648054800000|2022-03-23 17:00:00|121887|121687|121895|121695|121896|121696|121880|121680|33
1648055100000|2022-03-23 17:05:00|121896|121696|121897|121697|121898|121698|121896|121696|4
1648055700000|2022-03-23 17:15:00|121896|121696|121897|121697|121899|121699|121882|121682|65
1648056000000|2022-03-23 17:20:00|121897|121697|121946|121746|121962|121762|121895|121695|100
1648056300000|2022-03-23 17:25:00|121944|121744|121958|121758|121959|121759|121926|121726|255
1648056600000|2022-03-23 17:30:00|121958|121758|121966|121766|121976|121776|121954|121754|101
1648056900000|2022-03-23 17:35:00|121966|121766|121969|121769|121969|121769|121966|121766|11
1648057200000|2022-03-23 17:40:00|121970|121770|121969|121769|121970|121770|121969|121769|6
1648057500000|2022-03-23 17:45:00|121970|121770|121972|121772|121972|121772|121970|121770|9
1648057800000|2022-03-23 17:50:00|121972|121772|121979|121779|121979|121779|121967|121767|25
1648058100000|2022-03-23 17:55:00|121980|121780|121983|121783|121983|121783|121979|121779|16
1648058400000|2022-03-23 18:00:00|121936.5|121836.5|121946|121846|121946|121846|121936|121836|9
1648058700000|2022-03-23 18:05:00|121949.5|121849.5|121947.5|121847.5|121951.5|121851.5|121941.5|121841.5|7
1648059300000|2022-03-23 18:15:00|121989|121789|121989|121789|121991|121791|121986|121786|234
1648059600000|2022-03-23 18:20:00|121988|121788|121989|121789|121991|121791|121985|121785|102
1648059900000|2022-03-23 18:25:00|121988|121788|121994|121794|121994|121794|121985|121785|110
1648060200000|2022-03-23 18:30:00|121993|121793|121989|121789|121993|121793|121988|121788|21
1648060500000|2022-03-23 18:35:00|121990|121790|121986|121786|121992|121792|121986|121786|6
1648060800000|2022-03-23 18:40:00|121989|121789|121996|121796|121997|121797|121975|121775|36
1648061100000|2022-03-23 18:45:00|121996|121796|121987|121787|122000|121800|121987|121787|14
1648061400000|2022-03-23 18:50:00|121987|121787|121989|121789|121989|121789|121987|121787|8
1648061700000|2022-03-23 18:55:00|121990|121790|122002|121802|122002|121802|121989|121789|15
1648062000000|2022-03-23 19:00:00|122002|121802|122003|121803|122004|121804|122002|121802|20
1648062300000|2022-03-23 19:05:00|122002|121802|122004|121804|122004|121804|122002|121802|8
1648062600000|2022-03-23 19:10:00|122004|121804|121999|121799|122006|121806|121999|121799|29
1648062900000|2022-03-23 19:15:00|121998|121798|122001|121801|122002|121802|121998|121798|26
1648063500000|2022-03-23 19:25:00|122000|121800|121998|121798|122000|121800|121998|121798|12
1648064100000|2022-03-23 19:35:00|121953.5|121853.5|121954|121854|121954|121854|121953.5|121853.5|2
1648064700000|2022-03-23 19:45:00|121998|121798|121987|121787|122004|121804|121974|121774|55
1648065000000|2022-03-23 19:50:00|121988|121788|122035|121835|122055|121855|121988|121788|85
1648065300000|2022-03-23 19:55:00|122036|121836|122035|121835|122050|121850|122035|121835|61
1648080000000|2022-03-24 00:00:00|122016|121656|122016.5|121816.5|122052.8|121871.5|121967.5|121653.4|169
1648080300000|2022-03-24 00:05:00|122012|121812|121940.5|121840.5|122027.5|121893.5|121914|121810|217
1648080600000|2022-03-24 00:10:00|121940.3|121840.3|121961|121861|121970.4|121870.4|121920|121820|222
1648080900000|2022-03-24 00:15:00|121960.4|121860.4|122004.7|121904.7|122004.7|121904.7|121950.2|121850.2|138
1648081200000|2022-03-24 00:20:00|122011.2|121911.2|121972|121872|122012.1|121912.1|121955.1|121855.1|300
1648081500000|2022-03-24 00:25:00|121968.3|121868.3|122026.7|121926.7|122027.1|121927.1|121957.8|121857.8|254
1648081800000|2022-03-24 00:30:00|122028.7|121928.7|122085.3|121985.3|122095.2|121995.2|122027.9|121927.9|315
1648082100000|2022-03-24 00:35:00|122086.2|121986.2|122052.5|121952.5|122088.6|121988.6|122041.5|121941.5|220
1648082400000|2022-03-24 00:40:00|122053|121953|122087.7|121987.7|122102.5|122002.5|122027|121927|179
1648082700000|2022-03-24 00:45:00|122089.3|121989.3|121997.5|121897.5|122099.2|121999.2|121987.5|121887.5|262
1648083000000|2022-03-24 00:50:00|121998|121898|122059|121959|122067.3|121967.3|121988|121888|225
1648083300000|2022-03-24 00:55:00|122058|121958|122036.7|121936.7|122058|121958|122021.9|121921.9|131
1648083600000|2022-03-24 01:00:00|122036|121936|122092.2|121992.2|122108.5|122008.5|122036|121936|245
1648083900000|2022-03-24 01:05:00|122092.7|121992.7|122098.6|121998.6|122126.6|122026.6|122080|121980|204
1648084200000|2022-03-24 01:10:00|122098.4|121998.4|122151.5|122051.5|122153|122053|122090.7|121990.7|294
1648084500000|2022-03-24 01:15:00|122151|122051|122124.5|122024.5|122152|122052|122121.8|122021.8|271
1648084800000|2022-03-24 01:20:00|122125|122025|122155.1|122055.1|122185.8|122085.8|122104.3|122004.3|254
1648085100000|2022-03-24 01:25:00|122155.5|122055.5|122209.7|122109.7|122210|122110|122140.5|122040.5|230
1648085400000|2022-03-24 01:30:00|122210.2|122110.2|122164.5|122064.5|122240.5|122140.5|122151|122051|255
1648085700000|2022-03-24 01:35:00|122165|122065|122037|121937|122171.4|122071.4|122030.7|121930.7|400
1648086000000|2022-03-24 01:40:00|122037.5|121937.5|122043|121943|122059.4|121959.4|121992.4|121892.4|309
1648086300000|2022-03-24 01:45:00|122045.1|121945.1|122075.1|121975.1|122089|121989|122038.5|121938.5|241
1648086600000|2022-03-24 01:50:00|122077.1|121977.1|122039|121939|122087.1|121987.1|122035.4|121935.4|164
1648086900000|2022-03-24 01:55:00|122038.5|121938.5|122045.6|121945.6|122069.1|121969.1|122012.5|121912.5|204
1648087200000|2022-03-24 02:00:00|122046.1|121946.1|122081.5|121981.5|122090|121990|122039.4|121939.4|195
1648087500000|2022-03-24 02:05:00|122081.8|121981.8|122109.1|122009.1|122120|122020|122080.4|121980.4|234
1648087800000|2022-03-24 02:10:00|122105.5|122005.5|122161.5|122061.5|122162.1|122062.1|122099.5|121999.5|126
1648088100000|2022-03-24 02:15:00|122159.4|122059.4|122180.5|122080.5|122196.1|122096.1|122155.5|122055.5|251
1648088400000|2022-03-24 02:20:00|122176.1|122076.1|122154|122054|122190.2|122090.2|122143|122043|188
1648088700000|2022-03-24 02:25:00|122153.4|122053.4|122186.7|122086.7|122186.7|122086.7|122136.7|122036.7|151
1648089000000|2022-03-24 02:30:00|122182.5|122082.5|122121.5|122021.5|122182.9|122082.9|122112|122012|223
1648089300000|2022-03-24 02:35:00|122123.1|122023.1|122057|121957|122128|122028|122053.3|121953.3|153
1648089600000|2022-03-24 02:40:00|122056.5|121956.5|122074|121974|122074|121974|122042.5|121942.5|102
1648089900000|2022-03-24 02:45:00|122075.1|121975.1|122028.7|121928.7|122075.1|121975.1|122021.9|121921.9|138
1648090200000|2022-03-24 02:50:00|122020.8|121920.8|122058.9|121958.9|122058.9|121958.9|122020.8|121920.8|164
1648090500000|2022-03-24 02:55:00|122057.9|121957.9|122036.2|121936.2|122062.1|121962.1|122017.3|121917.3|187
1648090800000|2022-03-24 03:00:00|122037.1|121937.1|122133.7|122033.7|122133.7|122033.7|122033.9|121933.9|218
1648091100000|2022-03-24 03:05:00|122132|122032|122112.4|122012.4|122138.5|122038.5|122112.4|122012.4|177
1648091400000|2022-03-24 03:10:00|122114.1|122014.1|122074.4|121974.4|122117.6|122017.6|122073.5|121973.5|184
1648091700000|2022-03-24 03:15:00|122074.6|121974.6|122119.6|122019.6|122119.6|122019.6|122074.6|121974.6|105
1648092000000|2022-03-24 03:20:00|122119.5|122019.5|122074.5|121974.5|122137.6|122037.6|122071.9|121971.9|134
1648092300000|2022-03-24 03:25:00|122078.5|121978.5|122059.6|121959.6|122080.5|121980.5|122050.2|121950.2|66
1648092600000|2022-03-24 03:30:00|122060.1|121960.1|122042.5|121942.5|122067.2|121967.2|122020|121920|148
1648092900000|2022-03-24 03:35:00|122045.5|121945.5|122070.7|121970.7|122085.2|121985.2|122045.5|121945.5|67
1648093200000|2022-03-24 03:40:00|122070.5|121970.5|122016.5|121916.5|122074.3|121974.3|121998|121898|166
1648093500000|2022-03-24 03:45:00|122016.6|121916.6|122004.4|121904.4|122017.5|121917.5|121984.1|121884.1|131
1648093800000|2022-03-24 03:50:00|122006.5|121906.5|121926.1|121826.1|122006.5|121906.5|121926.1|121826.1|174
1648094100000|2022-03-24 03:55:00|121932.1|121832.1|121959.5|121859.5|121970.2|121870.2|121926.1|121826.1|174
1648094400000|2022-03-24 04:00:00|121959.4|121859.4|121974.1|121874.1|121980.5|121880.5|121950|121850|117
1648094700000|2022-03-24 04:05:00|121974.5|121874.5|121983.5|121883.5|122004|121904|121966.2|121866.2|135
1648095000000|2022-03-24 04:10:00|121983.4|121883.4|121976.9|121876.9|121989.1|121889.1|121957.1|121857.1|74
1648095300000|2022-03-24 04:15:00|121984.5|121884.5|121999|121899|122009.1|121909.1|121976.6|121876.6|87
1648095600000|2022-03-24 04:20:00|121999.4|121899.4|121984.4|121884.4|122004.4|121904.4|121975|121875|79
1648095900000|2022-03-24 04:25:00|121994.4|121894.4|122000|121900|122010.5|121910.5|121960.6|121860.6|140
1648096200000|2022-03-24 04:30:00|122003.5|121903.5|121984.5|121884.5|122003.5|121903.5|121983.5|121883.5|74
1648096500000|2022-03-24 04:35:00|121983.1|121883.1|121975.8|121875.8|121989.9|121889.9|121973.5|121873.5|138
1648096800000|2022-03-24 04:40:00|121976.5|121876.5|121996.4|121896.4|122018.5|121918.5|121973.5|121873.5|95
1648097100000|2022-03-24 04:45:00|121993.5|121893.5|121976.4|121876.4|121993.5|121893.5|121945.5|121845.5|200
1648097400000|2022-03-24 04:50:00|121983.5|121883.5|121986.1|121886.1|122016.8|121916.8|121977.5|121877.5|112
1648097700000|2022-03-24 04:55:00|121985.4|121885.4|121993.5|121893.5|122007.4|121907.4|121978|121878|142
1648098000000|2022-03-24 05:00:00|121998.5|121898.5|121958|121858|122012.5|121912.5|121944.5|121844.5|225
1648098300000|2022-03-24 05:05:00|121957.4|121857.4|121961.5|121861.5|121972.9|121872.9|121944.5|121844.5|121
1648098600000|2022-03-24 05:10:00|121964.1|121864.1|121989.9|121889.9|122000.7|121900.7|121954.5|121854.5|232
1648098900000|2022-03-24 05:15:00|121991.9|121891.9|121996.5|121896.5|122041|121941|121981.3|121881.3|189
1648099200000|2022-03-24 05:20:00|121997.5|121897.5|121925.8|121825.8|122003|121903|121925.3|121825.3|171
1648099500000|2022-03-24 05:25:00|121925.5|121825.5|121885.7|121785.7|121933|121833|121883.2|121783.2|296
1648099800000|2022-03-24 05:30:00|121885.8|121785.8|121875.5|121775.5|121907.3|121807.3|121873.5|121773.5|137
1648100100000|2022-03-24 05:35:00|121878.1|121778.1|121822.8|121722.8|121878.5|121778.5|121807.4|121707.4|292
1648100400000|2022-03-24 05:40:00|121822.5|121722.5|121934|121834|121941|121841|121821.2|121721.2|304
1648100700000|2022-03-24 05:45:00|121928.3|121828.3|121908.8|121808.8|121938.3|121838.3|121878.8|121778.8|276
1648101000000|2022-03-24 05:50:00|121909|121809|121923|121823|121923|121823|121870.5|121770.5|206
1648101300000|2022-03-24 05:55:00|121924|121824|121940|121840|121942.5|121842.5|121899.3|121799.3|178
1648101600000|2022-03-24 06:00:00|121940.4|121840.4|121938.6|121838.6|121949|121849|121905.1|121805.1|232
1648101900000|2022-03-24 06:05:00|121939.4|121839.4|122046.1|121946.1|122046.1|121946.1|121939.4|121839.4|320
1648102200000|2022-03-24 06:10:00|122046.5|121946.5|121980|121880|122071.5|121971.5|121974|121874|237
1648102500000|2022-03-24 06:15:00|121974.5|121874.5|122014.4|121914.4|122023.5|121923.5|121960.2|121860.2|199
1648102800000|2022-03-24 06:20:00|122013.9|121913.9|121930.5|121830.5|122028.5|121928.5|121900.6|121800.6|228
1648103100000|2022-03-24 06:25:00|121930.9|121830.9|121957.9|121857.9|121970.3|121870.3|121924|121824|181
1648103400000|2022-03-24 06:30:00|121961.2|121861.2|121955|121855|121997.5|121897.5|121943.5|121843.5|180
1648103700000|2022-03-24 06:35:00|121956|121856|121914.5|121814.5|121966.5|121866.5|121909.4|121809.4|69
1648104000000|2022-03-24 06:40:00|121915.8|121815.8|121928.1|121828.1|121957.9|121857.9|121915.8|121815.8|91
1648104300000|2022-03-24 06:45:00|121928.6|121828.6|121933.5|121833.5|121945.5|121845.5|121928.6|121828.6|25
1648104600000|2022-03-24 06:50:00|121932|121832|122008.4|121908.4|122008.4|121908.4|121932|121832|56
1648104900000|2022-03-24 06:55:00|122008|121908|122024.5|121924.5|122116.1|121984.7|122005|121905|111
1648105200000|2022-03-24 07:00:00|122026.4|121926.4|122048.4|121948.4|122052.4|121952.4|121998.1|121898.1|83
1648105500000|2022-03-24 07:05:00|122048.3|121948.3|122049.5|121949.5|122055.1|121955.1|122044.5|121944.5|52
1648105800000|2022-03-24 07:10:00|122047.6|121947.6|122037|121937|122086|121986|122031|121931|70
1648106100000|2022-03-24 07:15:00|122037.5|121937.5|122009.6|121909.6|122040|121940|122009.6|121909.6|41
1648106400000|2022-03-24 07:20:00|122007.6|121907.6|122024.4|121924.4|122029|121929|121995.4|121895.4|68
1648106700000|2022-03-24 07:25:00|122024.3|121924.3|122055.4|121955.4|122055.4|121955.4|122019.9|121919.9|67
1648107000000|2022-03-24 07:30:00|122055|121955|122072.4|121972.4|122075.1|121975.1|122053.4|121953.4|59
1648107300000|2022-03-24 07:35:00|122071.4|121971.4|122055.9|121955.9|122072.4|121972.4|122055.9|121955.9|17
1648107600000|2022-03-24 07:40:00|122058.4|121958.4|122096.1|121996.1|122096.1|121996.1|122056.5|121956.5|59
1648107900000|2022-03-24 07:45:00|122098.1|121998.1|122106|122006|122111.5|122011.5|122070.6|121970.6|87
1648108200000|2022-03-24 07:50:00|122105.4|122005.4|122116.6|122016.6|122144.7|122044.7|122091.6|121991.6|56
1648108500000|2022-03-24 07:55:00|122114|122014|122125.1|122025.1|122130.4|122030.4|122098.7|121998.7|26
1648108800000|2022-03-24 08:00:00|122125|122025|122125|122025|122160.1|122060.1|122120|122020|109
1648109100000|2022-03-24 08:05:00|122124.5|122024.5|122141.5|122041.5|122141.5|122041.5|122117.6|122017.6|38
1648109400000|2022-03-24 08:10:00|122148.4|122048.4|122243.1|122143.1|122262.1|122144.2|122143|122043|99
1648109700000|2022-03-24 08:15:00|122244.5|122144.5|122175.6|122075.6|122284.4|122184.4|122171.1|122071.1|165
1648110000000|2022-03-24 08:20:00|122176.4|122076.4|122210|122110|122231|122131|122157.5|122057.5|147
1648110300000|2022-03-24 08:25:00|122210.4|122110.4|122231.1|122131.1|122232.4|122132.4|122210.4|122110.4|57
1648110600000|2022-03-24 08:30:00|122237.6|122137.6|122172.5|122072.5|122237.6|122137.6|122135.5|122035.5|310
1648110900000|2022-03-24 08:35:00|122173|122073|122225.5|122125.5|122228|122128|122173|122073|206
1648111200000|2022-03-24 08:40:00|122226.5|122126.5|122222.2|122122.2|122226.5|122126.5|122214.2|122114.2|63
1648111500000|2022-03-24 08:45:00|122221.7|122121.7|122238|122138|122241.7|122141.7|122220.5|122120.5|80
1648111800000|2022-03-24 08:50:00|122238.2|122138.2|122390|122290|122410.7|122295.5|122237.5|122137.5|338
1648112100000|2022-03-24 08:55:00|122390.5|122290.5|122452.5|122352.5|122454.8|122354.8|122379|122279|242
1648112400000|2022-03-24 09:00:00|122453|122353|122548.3|122348.3|122655.5|122513.5|122453|122348|218
1648112700000|2022-03-24 09:05:00|122548.8|122348.8|122450.3|122250.3|122548.8|122357|122400.7|122243|148
1648113000000|2022-03-24 09:10:00|122450.8|122250.8|122465.3|122265.3|122478|122278|122449.8|122249.8|42
1648113300000|2022-03-24 09:15:00|122466.3|122266.3|122540.3|122340.3|122589.3|122389.3|122466.3|122266.3|34
1648113600000|2022-03-24 09:20:00|122538.3|122338.3|122553.3|122353.3|122558.3|122358.3|122538.3|122338.3|19
1648113900000|2022-03-24 09:25:00|122553.2|122353.2|122626.8|122426.8|122632.2|122432.2|122541|122341|63
1648114200000|2022-03-24 09:30:00|122628.3|122428.3|122541.4|122341.4|122630.4|122448.3|122541.4|122341.4|105
1648114500000|2022-03-24 09:35:00|122541.3|122341.3|122530|122330|122541.3|122341.3|122511.9|122311.9|41
1648114800000|2022-03-24 09:40:00|122541|122341|122506.8|122306.8|122561|122404|122484|122298.8|88
1648115100000|2022-03-24 09:45:00|122511.3|122311.3|122465.5|122365.5|122520.2|122368.5|122465.5|122290|90
1648115400000|2022-03-24 09:50:00|122466|122366|122539.9|122339.9|122539.9|122383.5|122456|122283.5|59
1648115700000|2022-03-24 09:55:00|122534.5|122334.5|122546.4|122346.4|122546.9|122346.9|122529.9|122329.9|17
1648116000000|2022-03-24 10:00:00|122545.9|122345.9|122530.7|122330.7|122545.9|122345.9|122524.7|122324.7|23
1648116300000|2022-03-24 10:05:00|122531.2|122331.2|122546.8|122346.8|122548.3|122348.3|122531.2|122331.2|23
1648116600000|2022-03-24 10:10:00|122539.3|122339.3|122528.2|122328.2|122546.5|122346.5|122528.2|122328.2|23
1648116900000|2022-03-24 10:15:00|122529.2|122329.2|122405.5|122305.5|122529.2|122337|122405.5|122277|92
1648117200000|2022-03-24 10:20:00|122406|122306|122448.1|122248.1|122450.5|122306|122404.5|122248.1|59
1648117800000|2022-03-24 10:30:00|122448.3|122248.3|122456.5|122256.5|122457.5|122257.5|122448.3|122248.3|19
1648118100000|2022-03-24 10:35:00|122457.5|122257.5|122390.5|122290.5|122458|122290.5|122390.5|122240.5|42
1648118400000|2022-03-24 10:40:00|122385|122285|122370.5|122270.5|122390.5|122290.5|122370.5|122270.5|11
1648118700000|2022-03-24 10:45:00|122422|122222|122366|122266|122422|122266|122366|122215|12
1648119000000|2022-03-24 10:50:00|122367|122267|122424|122224|122424|122278|122365|122224|31
1648119300000|2022-03-24 10:55:00|122424|122224|122414|122214|122424|122224|122410|122210|31
1648119600000|2022-03-24 11:00:00|122363|122263|122410.5|122210.5|122412|122279|122349.5|122204|75
1648119900000|2022-03-24 11:05:00|122410|122210|122418.6|122218.6|122433.5|122289.5|122368|122208.5|69
1648120200000|2022-03-24 11:10:00|122413.7|122213.7|122420|122220|122420.7|122220.7|122403|122203|65
1648120500000|2022-03-24 11:15:00|122421.5|122221.5|122418.7|122218.7|122421.5|122221.5|122418.7|122218.7|5
1648120800000|2022-03-24 11:20:00|122412.4|122212.4|122412.6|122212.6|122413.7|122213.7|122411|122211|11
1648121100000|2022-03-24 11:25:00|122413.1|122213.1|122408.6|122208.6|122417.1|122255.5|122355.5|122203.5|36
1648121400000|2022-03-24 11:30:00|122399|122199|122361.5|122161.5|122401.2|122246.5|122305.5|122161.5|97
1648121700000|2022-03-24 11:35:00|122316|122216|122334.5|122134.5|122349.1|122222|122295.5|122134.4|50
1648122000000|2022-03-24 11:40:00|122335.1|122135.1|122425.2|122225.2|122466|122293.8|122318|122135.1|108
1648122300000|2022-03-24 11:45:00|122425.7|122225.7|122349.6|122149.6|122426.7|122226.7|122348.1|122148.1|27
1648122600000|2022-03-24 11:50:00|122350.1|122150.1|122387.4|122187.4|122387.4|122187.4|122350.1|122150.1|18
1648122900000|2022-03-24 11:55:00|122395.1|122195.1|122370.5|122170.5|122398.3|122198.3|122370.5|122170.5|10
1648123200000|2022-03-24 12:00:00|122373|122173|122445.9|122245.9|122445.9|122245.9|122372.5|122172.5|28
1648123500000|2022-03-24 12:05:00|122426|122226|122371.4|122171.4|122426|122226|122371|122171|15
1648123800000|2022-03-24 12:10:00|122376|122176|122382|122182|122382|122182|122376|122176|4
1648124100000|2022-03-24 12:15:00|122386|122186|122391|122191|122392.4|122192.4|122386|122186|6
1648124400000|2022-03-24 12:20:00|122393.4|122193.4|122440.1|122240.1|122440.1|122240.1|122381|122181|14
1648124700000|2022-03-24 12:25:00|122433.1|122233.1|122444.5|122244.5|122479.4|122279.4|122432.4|122232.4|17
1648125000000|2022-03-24 12:30:00|122449.5|122249.5|122455.4|122255.4|122465.5|122265.5|122449.5|122249.5|21
1648125300000|2022-03-24 12:35:00|122454.9|122254.9|122452.3|122252.3|122455.4|122255.4|122450.8|122250.8|47
1648125600000|2022-03-24 12:40:00|122452.8|122252.8|122429.5|122229.5|122453.3|122253.3|122427.5|122227.5|29
1648125900000|2022-03-24 12:45:00|122433.1|122233.1|122427.4|122227.4|122442.4|122242.4|122427.4|122227.4|16
1648126200000|2022-03-24 12:50:00|122428.4|122228.4|122423|122223|122428.4|122228.4|122423|122223|6
1648126500000|2022-03-24 12:55:00|122422.4|122222.4|122417.1|122217.1|122430.4|122230.4|122417.1|122217.1|8
1648126800000|2022-03-24 13:00:00|122417|122217|122432.1|122232.1|122432.1|122232.1|122417|122217|17
1648127100000|2022-03-24 13:05:00|122431.6|122231.6|122451.5|122251.5|122455|122255|122431.6|122231.6|21
1648127400000|2022-03-24 13:10:00|122453|122253|122456|122256|122456|122315|122396|122248.5|41
1648127700000|2022-03-24 13:15:00|122456.5|122256.5|122444.1|122244.1|122461|122261|122423.1|122223.1|35
1648128000000|2022-03-24 13:20:00|122437.1|122237.1|122436.1|122236.1|122437.1|122237.1|122436.1|122236.1|2
1648128300000|2022-03-24 13:25:00|122434.6|122234.6|122436.1|122236.1|122436.1|122236.1|122434.6|122234.6|2
1648128600000|2022-03-24 13:30:00|122432.1|122232.1|122426.5|122226.5|122432.1|122232.1|122426.5|122226.5|7
1648128900000|2022-03-24 13:35:00|122426.4|122226.4|122418.1|122218.1|122426.4|122226.4|122418.1|122218.1|7
1648129200000|2022-03-24 13:40:00|122421|122221|122386.5|122186.5|122431|122284|122328.5|122175|133
1648129500000|2022-03-24 13:45:00|122379.5|122179.5|122393.8|122193.8|122404.7|122204.7|122379.5|122179.5|98
1648129800000|2022-03-24 13:50:00|122394.1|122194.1|122326|122226|122396.5|122235|122325|122172.6|221
1648130100000|2022-03-24 13:55:00|122328.5|122228.5|122403.5|122203.5|122403.5|122248.5|122326|122195.9|59
1648130400000|2022-03-24 14:00:00|122403.6|122203.6|122341.5|122241.5|122403.6|122244.5|122334.5|122181.6|68
1648130700000|2022-03-24 14:05:00|122343|122243|122325|122225|122390|122252|122314|122171.5|103
1648131000000|2022-03-24 14:10:00|122327|122227|122322|122222|122332|122232|122320|122220|24
1648131300000|2022-03-24 14:15:00|122321.5|122221.5|122321|122221|122323.5|122223.5|122318.5|122218.5|21
1648131600000|2022-03-24 14:20:00|122321.5|122221.5|122321|122221|122338.5|122238.5|122321|122221|23
1648131900000|2022-03-24 14:25:00|122321.5|122221.5|122322.5|122222.5|122329|122229|122319|122219|21
1648132200000|2022-03-24 14:30:00|122323|122223|122286.5|122186.5|122323|122223|122272.5|122172.5|68
1648132500000|2022-03-24 14:35:00|122335.4|122135.4|122292|122192|122335.4|122194.5|122256|122116|51
1648132800000|2022-03-24 14:40:00|122291.5|122191.5|122268.5|122168.5|122336.4|122199|122264.5|122136.4|63
1648133100000|2022-03-24 14:45:00|122267.5|122167.5|122266.5|122166.5|122269.5|122169.5|122266.5|122166.5|49
1648133400000|2022-03-24 14:50:00|122264|122164|122305.1|122105.1|122305.1|122164|122216.5|122103.6|177
1648133700000|2022-03-24 14:55:00|122304.6|122104.6|122300.5|122100.5|122307.5|122160.6|122245.5|122095|114
1648134000000|2022-03-24 15:00:00|122300|122100|122236.5|122136.5|122302.9|122146.1|122221|122082.5|123
1648134300000|2022-03-24 15:05:00|122238.5|122138.5|122232|122132|122240|122140|122190|122090|105
1648134600000|2022-03-24 15:10:00|122229|122129|122234.4|122034.4|122283.5|122131.5|122159.5|122001.9|97
1648134900000|2022-03-24 15:15:00|122234.2|122034.2|122222.2|122022.2|122234.2|122034.2|122219.2|122019.2|16
1648135200000|2022-03-24 15:20:00|122222.7|122022.7|122240.2|122040.2|122252.8|122052.8|122222.7|122022.7|39
1648135500000|2022-03-24 15:25:00|122238|122038|122249.9|122049.9|122251|122103.1|122186.9|122027.1|61
1648135800000|2022-03-24 15:30:00|122249.1|122049.1|122257.5|122057.5|122263|122063|122249.1|122049.1|34
1648136100000|2022-03-24 15:35:00|122258|122058|122198.5|121998.5|122258|122103.5|122184.5|121998|106
1648136400000|2022-03-24 15:40:00|122199|121999|122159.5|121959.5|122200.5|122000.5|122159|121959|78
1648136700000|2022-03-24 15:45:00|122160.5|121960.5|122182.5|121982.5|122182.5|121982.5|122157.6|121957.6|48
1648137000000|2022-03-24 15:50:00|122183|121983|122203.7|122003.7|122222|122056.5|122142|121981.5|247
1648137300000|2022-03-24 15:55:00|122200.5|122000.5|122149|122049|122207.9|122055|122147.5|121998.6|251
1648137600000|2022-03-24 16:00:00|122151|122051|122232.2|122032.2|122243.5|122082.5|122134|122023.5|103
1648137900000|2022-03-24 16:05:00|122229.8|122029.8|122226.5|122026.5|122234.1|122034.1|122218.4|122018.4|89
1648138200000|2022-03-24 16:10:00|122227|122027|122221.5|122021.5|122228.5|122028.5|122218.6|122018.6|84
1648138500000|2022-03-24 16:15:00|122222.5|122022.5|122219.4|122019.4|122222.5|122022.5|122202.1|122002.1|302
1648138800000|2022-03-24 16:20:00|122219.6|122019.6|122219.9|122019.9|122220.1|122020.1|122213.4|122013.4|436
1648139100000|2022-03-24 16:25:00|122219.1|122019.1|122230.5|122030.5|122240.6|122073.4|122173.4|122016.6|317
1648139400000|2022-03-24 16:30:00|122230|122030|122186.5|122086.5|122247|122102.5|122178.5|122029|312
1648139700000|2022-03-24 16:35:00|122185.5|122085.5|122276.5|122076.5|122279|122132.5|122184|122073|71
1648140000000|2022-03-24 16:40:00|122276|122076|122286.4|122086.4|122291.6|122091.6|122271|122071|343
1648140300000|2022-03-24 16:45:00|122282.4|122082.4|122239|122039|122286.4|122086.4|122232|122032|67
1648140600000|2022-03-24 16:50:00|122238.9|122038.9|122235.5|122035.5|122238.9|122038.9|122235.5|122035.5|14
1648140900000|2022-03-24 16:55:00|122236|122036|122247|122047|122248.1|122048.1|122236|122036|156
1648141200000|2022-03-24 17:00:00|122248.4|122048.4|122252.5|122052.5|122254|122054|122244.4|122044.4|739
1648141500000|2022-03-24 17:05:00|122253|122053|122252.1|122052.1|122253.6|122053.6|122250.5|122050.5|364
1648141800000|2022-03-24 17:10:00|122252.6|122052.6|122254.9|122054.9|122261.5|122061.5|122251.6|122051.6|319
1648142100000|2022-03-24 17:15:00|122256|122056|122254.9|122054.9|122259|122059|122254.9|122054.9|621
1648142400000|2022-03-24 17:20:00|122255.4|122055.4|122270.9|122070.9|122274.7|122074.7|122254.4|122054.4|453
1648142700000|2022-03-24 17:25:00|122271.9|122071.9|122274.5|122074.5|122276|122076|122269.9|122069.9|131
1648143000000|2022-03-24 17:30:00|122275.5|122075.5|122273.4|122073.4|122280.3|122080.3|122252.5|122052.5|269
1648143300000|2022-03-24 17:35:00|122274.6|122074.6|122277.5|122077.5|122298|122098|122270|122070|324
1648143600000|2022-03-24 17:40:00|122275.5|122075.5|122275.5|122075.5|122276|122076|122273.5|122073.5|47
1648143900000|2022-03-24 17:45:00|122276|122076|122275.5|122075.5|122277.5|122077.5|122275.5|122075.5|4
1648144200000|2022-03-24 17:50:00|122276|122076|122254|122054|122278|122078|122245.4|122045.4|189
1648144500000|2022-03-24 17:55:00|122257|122057|122247.9|122047.9|122258|122058|122246.4|122046.4|335
1648144800000|2022-03-24 18:00:00|122246.9|122046.9|122246.9|122046.9|122248.9|122048.9|122245.9|122045.9|468
1648145100000|2022-03-24 18:05:00|122248.4|122048.4|122246.9|122046.9|122249|122049|122244.6|122044.6|365
1648145400000|2022-03-24 18:10:00|122245.9|122045.9|122248.4|122048.4|122249|122049|122245.4|122045.4|443
1648145700000|2022-03-24 18:15:00|122246.9|122046.9|122247.9|122047.9|122249|122049|122244.4|122044.4|431
1648146000000|2022-03-24 18:20:00|122249|122049|122247.6|122047.6|122250.5|122050.5|122243.6|122043.6|367
1648146300000|2022-03-24 18:25:00|122249.4|122049.4|122247.6|122047.6|122249.4|122049.4|122244.6|122044.6|557
1648146600000|2022-03-24 18:30:00|122249.1|122049.1|122216|122016|122264.4|122064.4|122216|122016|346
1648146900000|2022-03-24 18:35:00|122225|122025|122184|121984|122244.6|122044.6|122181.5|121981.5|149
1648147200000|2022-03-24 18:40:00|122186.3|121986.3|122249.1|122049.1|122250.1|122050.1|122184|121984|119
1648147500000|2022-03-24 18:45:00|122250.1|122050.1|122242.4|122042.4|122266.6|122066.6|122211.4|122011.4|65
1648147800000|2022-03-24 18:50:00|122237.4|122037.4|122230.1|122030.1|122242.4|122042.4|122204.4|122004.4|86
1648148100000|2022-03-24 18:55:00|122230.6|122030.6|122225|122025|122235.6|122035.6|122221.5|122021.5|268
1648148400000|2022-03-24 19:00:00|122225.4|122025.4|122224.4|122024.4|122225.4|122025.4|122215.5|122015.5|241
1648148700000|2022-03-24 19:05:00|122225.9|122025.9|122221.5|122021.5|122247.5|122047.5|122215|122015|189
1648149000000|2022-03-24 19:10:00|122229|122029|122237.5|122037.5|122239|122039|122227.5|122027.5|31
1648149300000|2022-03-24 19:15:00|122236|122036|122234.5|122034.5|122238|122082|122180.5|122022|69
1648149600000|2022-03-24 19:20:00|122234|122034|122211|122011|122234|122082.5|122181|122008.5|75
1648149900000|2022-03-24 19:25:00|122210.5|122010.5|122214.7|122014.7|122214.7|122014.7|122206.5|122006.5|40
1648150200000|2022-03-24 19:30:00|122215.5|122015.5|122230.5|122030.5|122237.5|122037.5|122212|122012|89
1648150500000|2022-03-24 19:35:00|122231.5|122031.5|122220|122020|122232|122097.5|122175|122018.5|93
1648150800000|2022-03-24 19:40:00|122219.5|122019.5|122247.1|122047.1|122247.1|122047.1|122196.5|121996.5|132
1648151100000|2022-03-24 19:45:00|122246.6|122046.6|122236.5|122036.5|122248.6|122048.6|122235.5|122035.5|36
1648151400000|2022-03-24 19:50:00|122236|122036|122237.5|122037.5|122238.5|122038.5|122234|122034|21
1648151700000|2022-03-24 19:55:00|122236.5|122036.5|122233.5|122033.5|122238|122038|122233.5|122033.5|9
1648166400000|2022-03-25 00:00:00|122265.6|121905.6|122193|121993|122290.7|121996.5|122118|121891|241
1648166700000|2022-03-25 00:05:00|122190|121990|122139.5|122039.5|122198.5|122045.5|122081.8|121981.8|290
1648167000000|2022-03-25 00:10:00|122141|122041|122079.2|121979.2|122146.3|122046.3|122004.4|121904.4|390
1648167300000|2022-03-25 00:15:00|122078.8|121978.8|122038.5|121938.5|122105.5|122005.5|122037|121937|272
1648167600000|2022-03-25 00:20:00|122038.1|121938.1|122043|121943|122095.3|121995.3|122015|121915|217
1648167900000|2022-03-25 00:25:00|122044.5|121944.5|122034|121934|122076|121976|122028.7|121928.7|173
1648168200000|2022-03-25 00:30:00|122033.7|121933.7|121992|121892|122046|121946|121974.8|121874.8|271
1648168500000|2022-03-25 00:35:00|121989.7|121889.7|122055.5|121955.5|122065.1|121965.1|121979.5|121879.5|190
1648168800000|2022-03-25 00:40:00|122056|121956|122061.3|121961.3|122068|121968|122038.7|121938.7|200
1648169100000|2022-03-25 00:45:00|122062.4|121962.4|122081.5|121981.5|122089.5|121989.5|122048.8|121948.8|186
1648169400000|2022-03-25 00:50:00|122082|121982|122079.5|121979.5|122131.5|122031.5|122073|121973|224
1648169700000|2022-03-25 00:55:00|122082|121982|122060|121960|122093.7|121993.7|122058.2|121958.2|224
1648170000000|2022-03-25 01:00:00|122061.3|121961.3|122040.7|121940.7|122081.8|121981.8|122011|121911|307
1648170300000|2022-03-25 01:05:00|122040.2|121940.2|121941.1|121841.1|122044.1|121944.1|121921.2|121821.2|333
1648170600000|2022-03-25 01:10:00|121939.5|121839.5|121942.5|121842.5|121943.5|121843.5|121888.1|121788.1|384
1648170900000|2022-03-25 01:15:00|121941.5|121841.5|121976.4|121876.4|121976.4|121876.4|121915.5|121815.5|192
1648171200000|2022-03-25 01:20:00|121980.1|121880.1|122011.5|121911.5|122011.5|121911.5|121969.6|121869.6|185
1648171500000|2022-03-25 01:25:00|122011.2|121911.2|121972|121872|122013|121913|121965.2|121865.2|242
1648171800000|2022-03-25 01:30:00|121973.5|121873.5|121935.9|121835.9|121982|121882|121930.5|121830.5|280
1648172100000|2022-03-25 01:35:00|121935.4|121835.4|121936.3|121836.3|121971.5|121871.5|121903.9|121803.9|316
1648172400000|2022-03-25 01:40:00|121934.6|121834.6|121942|121842|121960.2|121860.2|121928.5|121828.5|248
1648172700000|2022-03-25 01:45:00|121934.5|121834.5|121869.5|121769.5|121934.5|121834.5|121869.5|121769.5|197
1648173000000|2022-03-25 01:50:00|121866.1|121766.1|121807.1|121707.1|121866.1|121766.1|121790|121690|419
1648173300000|2022-03-25 01:55:00|121805.9|121705.9|121759.6|121659.6|121827|121727|121759.6|121659.6|374
1648173600000|2022-03-25 02:00:00|121767.8|121667.8|121801.5|121701.5|121801.5|121701.5|121742.6|121642.6|225
1648173900000|2022-03-25 02:05:00|121801.2|121701.2|121842|121742|121855.4|121755.4|121800|121700|215
1648174200000|2022-03-25 02:10:00|121842.4|121742.4|121863|121763|121865.5|121765.5|121808.4|121708.4|175
1648174500000|2022-03-25 02:15:00|121862.3|121762.3|121855.9|121755.9|121886.1|121786.1|121823.1|121723.1|219
1648174800000|2022-03-25 02:20:00|121857.7|121757.7|121879|121779|121883.5|121783.5|121849|121749|222
1648175100000|2022-03-25 02:25:00|121882.5|121782.5|121924.4|121824.4|121925.7|121825.7|121880.4|121780.4|204
1648175400000|2022-03-25 02:30:00|121912.5|121812.5|121924.4|121824.4|121935.5|121835.5|121895.5|121795.5|123
1648175700000|2022-03-25 02:35:00|121927.1|121827.1|121941.4|121841.4|121978.4|121878.4|121927.1|121827.1|140
1648176000000|2022-03-25 02:40:00|121938|121838|121928.4|121828.4|121950|121850|121910|121810|162
1648176300000|2022-03-25 02:45:00|121929|121829|121879.4|121779.4|121930.5|121830.5|121862.5|121762.5|159
1648176600000|2022-03-25 02:50:00|121879.5|121779.5|121981.1|121881.1|121989|121889|121879.5|121779.5|116
1648176900000|2022-03-25 02:55:00|121982|121882|121945|121845|121996.5|121896.5|121938.8|121838.8|166
1648177200000|2022-03-25 03:00:00|121946|121846|121903|121803|121949.7|121849.7|121883.4|121783.4|146
1648177500000|2022-03-25 03:05:00|121903.2|121803.2|121927.5|121827.5|121928.4|121828.4|121887.8|121787.8|130
1648177800000|2022-03-25 03:10:00|121924|121824|121906.1|121806.1|121928.4|121828.4|121906.1|121806.1|112
1648178100000|2022-03-25 03:15:00|121899|121799|121912.5|121812.5|121951|121851|121898.4|121798.4|153
1648178400000|2022-03-25 03:20:00|121916.1|121816.1|121941.1|121841.1|121954.1|121854.1|121916.1|121816.1|105
1648178700000|2022-03-25 03:25:00|121936.4|121836.4|121975.1|121875.1|121986.7|121886.7|121925|121825|214
1648179000000|2022-03-25 03:30:00|121979.5|121879.5|121968|121868|121990.9|121890.9|121962.5|121862.5|146
1648179300000|2022-03-25 03:35:00|121966.3|121866.3|121995|121895|121995.5|121895.5|121960.1|121860.1|158
1648179600000|2022-03-25 03:40:00|121996.2|121896.2|122006.1|121906.1|122025.5|121925.5|121976.4|121876.4|151
1648179900000|2022-03-25 03:45:00|122010.5|121910.5|122050.5|121950.5|122070.5|121970.5|122000.8|121900.8|208
1648180200000|2022-03-25 03:50:00|122050.2|121950.2|122027|121927|122050.2|121950.2|122009.4|121909.4|122
1648180500000|2022-03-25 03:55:00|122026.4|121926.4|121995.7|121895.7|122049|121949|121994.5|121894.5|151
1648180800000|2022-03-25 04:00:00|121996.2|121896.2|121964.6|121864.6|122001|121901|121955.5|121855.5|154
1648181100000|2022-03-25 04:05:00|121962.1|121862.1|121952.5|121852.5|121988.4|121888.4|121951|121851|152
1648181400000|2022-03-25 04:10:00|121952|121852|121932.6|121832.6|121955|121855|121905.4|121805.4|200
1648181700000|2022-03-25 04:15:00|121933.1|121833.1|121930.9|121830.9|121949.5|121849.5|121899.4|121799.4|187
1648182000000|2022-03-25 04:20:00|121931.2|121831.2|121929.5|121829.5|121949.8|121849.8|121909.3|121809.3|206
1648182300000|2022-03-25 04:25:00|121930|121830|121915|121815|121932.4|121832.4|121861.4|121761.4|231
1648182600000|2022-03-25 04:30:00|121914.6|121814.6|121909.1|121809.1|121918.4|121818.4|121857.1|121757.1|157
1648182900000|2022-03-25 04:35:00|121910.5|121810.5|121921|121821|121935.4|121835.4|121890.3|121790.3|158
1648183200000|2022-03-25 04:40:00|121920.6|121820.6|121965.7|121865.7|121972.8|121872.8|121920.1|121820.1|116
1648183500000|2022-03-25 04:45:00|121961.1|121861.1|121946.1|121846.1|121961.1|121861.1|121932.5|121832.5|102
1648183800000|2022-03-25 04:50:00|121945.9|121845.9|121935.4|121835.4|121972|121872|121933.5|121833.5|99
1648184100000|2022-03-25 04:55:00|121935.9|121835.9|121919.1|121819.1|121943|121843|121904.1|121804.1|130
1648184400000|2022-03-25 05:00:00|121919.5|121819.5|121912|121812|121943.4|121843.4|121883.4|121783.4|154
1648184700000|2022-03-25 05:05:00|121912.2|121812.2|121930.1|121830.1|121931|121831|121901|121801|134
1648185000000|2022-03-25 05:10:00|121926.1|121826.1|121963.4|121863.4|121986|121886|121906|121806|142
1648185300000|2022-03-25 05:15:00|121963|121863|121951.4|121851.4|121982|121882|121946|121846|144
1648185600000|2022-03-25 05:20:00|121950.5|121850.5|121956.1|121856.1|121962.3|121862.3|121931.4|121831.4|149
1648185900000|2022-03-25 05:25:00|121958.1|121858.1|121962|121862|121981.4|121881.4|121940.4|121840.4|82
1648186200000|2022-03-25 05:30:00|121963.4|121863.4|121987.5|121887.5|121994.4|121894.4|121963|121863|112
1648186500000|2022-03-25 05:35:00|121984.2|121884.2|121973|121873|121999.5|121899.5|121962.5|121862.5|128
1648186800000|2022-03-25 05:40:00|121973.4|121873.4|121994|121894|122024.4|121924.4|121973.4|121873.4|175
1648187100000|2022-03-25 05:45:00|121994.4|121894.4|122002|121902|122023.7|121923.7|121977.7|121877.7|211
1648187400000|2022-03-25 05:50:00|122003.3|121903.3|122040.1|121940.1|122046.5|121946.5|121988|121888|170
1648187700000|2022-03-25 05:55:00|122033.4|121933.4|121987.4|121887.4|122035.1|121935.1|121987.4|121887.4|114
1648188000000|2022-03-25 06:00:00|121990.1|121890.1|121996.5|121896.5|122004.2|121904.2|121982.1|121882.1|135
1648188300000|2022-03-25 06:05:00|121989.1|121889.1|122025.5|121925.5|122062|121962|121982.1|121882.1|168
1648188600000|2022-03-25 06:10:00|122026.1|121926.1|122000.4|121900.4|122038.5|121938.5|121993.1|121893.1|136
1648188900000|2022-03-25 06:15:00|122002.5|121902.5|122006.1|121906.1|122014.4|121914.4|121968.2|121868.2|127
1648189200000|2022-03-25 06:20:00|121999.4|121899.4|122005.5|121905.5|122026.1|121926.1|121996.5|121896.5|73
1648189500000|2022-03-25 06:25:00|122004.5|121904.5|122004.9|121904.9|122028.5|121928.5|122000.7|121900.7|145
1648189800000|2022-03-25 06:30:00|122007.5|121907.5|122056.1|121956.1|122057.5|121957.5|122001.6|121901.6|100
1648190100000|2022-03-25 06:35:00|122054.4|121954.4|122036|121936|122059.5|121959.5|122028.5|121928.5|26
1648190400000|2022-03-25 06:40:00|122036.4|121936.4|122069.7|121969.7|122077.4|121977.4|122036.4|121936.4|29
1648190700000|2022-03-25 06:45:00|122064.1|121964.1|122062.5|121962.5|122065.1|121965.1|122048.4|121948.4|57
1648191000000|2022-03-25 06:50:00|122062.4|121962.4|122066.5|121966.5|122074.9|121974.9|122062.4|121962.4|18
1648191300000|2022-03-25 06:55:00|122074.5|121974.5|122110.7|121910.7|122110.7|121974.5|122054.5|121910.3|42
1648191600000|2022-03-25 07:00:00|122110.3|121910.3|122062.4|121962.4|122110.7|121968.1|122050.4|121910.3|62
1648191900000|2022-03-25 07:05:00|122067.4|121967.4|122072.6|121972.6|122073.4|121973.4|122067.3|121967.3|23
1648192200000|2022-03-25 07:10:00|122075.8|121975.8|122080.5|121980.5|122080.5|121980.5|122072.6|121972.6|83
1648192500000|2022-03-25 07:15:00|122080.4|121980.4|122175.1|122075.1|122223.3|122115.4|122080.4|121980.4|91
1648192800000|2022-03-25 07:20:00|122177.4|122077.4|122146.1|122046.1|122187.4|122087.4|122139.6|122039.6|53
1648193100000|2022-03-25 07:25:00|122146|122046|122203.3|122103.3|122205.7|122105.7|122146|122046|60
1648193400000|2022-03-25 07:30:00|122203.7|122103.7|122182.6|122082.6|122208.4|122108.4|122167.6|122067.6|83
1648193700000|2022-03-25 07:35:00|122183.4|122083.4|122178|122078|122193.3|122093.3|122177.9|122077.9|63
1648194000000|2022-03-25 07:40:00|122178.1|122078.1|122096.4|121996.4|122178.1|122078.1|122071.6|121971.6|73
1648194300000|2022-03-25 07:45:00|122097.5|121997.5|122050.7|121950.7|122097.5|121997.5|122019.5|121822.5|105
1648194600000|2022-03-25 07:50:00|122050.3|121950.3|122008.8|121908.8|122058.7|121958.7|122008.8|121908.8|34
1648194900000|2022-03-25 07:55:00|122008.9|121908.9|122006.5|121906.5|122028.7|121928.7|122006.5|121906.5|36
1648195200000|2022-03-25 08:00:00|122008.5|121908.5|121954.5|121854.5|122018.5|121918.5|121941|121789|79
1648195500000|2022-03-25 08:05:00|121958.1|121858.1|122013.8|121913.8|122019.3|121919.3|121946.7|121846.7|56
1648195800000|2022-03-25 08:10:00|122014.3|121914.3|121991.3|121891.3|122018.1|121918.1|121991.3|121891.3|76
1648196100000|2022-03-25 08:15:00|121992.7|121892.7|121998.5|121898.5|122000.7|121900.7|121991.3|121891.3|193
1648196400000|2022-03-25 08:20:00|121998.4|121898.4|121992.5|121892.5|121998.9|121898.9|121990.3|121890.3|70
1648196700000|2022-03-25 08:25:00|121992.7|121892.7|121992.1|121892.1|122018.1|121918.1|121990.3|121890.3|31
1648197000000|2022-03-25 08:30:00|121992|121892|122010.5|121810.5|122062|121906.6|121961|121810|181
1648197300000|2022-03-25 08:35:00|122010.7|121810.7|121977.2|121777.2|122010.7|121843.1|121934.5|121777.2|179
1648197600000|2022-03-25 08:40:00|121977.5|121777.5|121975.1|121775.1|121980.7|121780.7|121974.6|121774.6|149
1648197900000|2022-03-25 08:45:00|121974.6|121774.6|121976.2|121776.2|121977.8|121777.8|121973.1|121773.1|160
1648198200000|2022-03-25 08:50:00|121976.7|121776.7|121912|121812|121980.7|121821.9|121912|121776.7|91
1648198500000|2022-03-25 08:55:00|121912.1|121812.1|121910.2|121810.2|121914.7|121814.7|121901.2|121801.2|74
1648198800000|2022-03-25 09:00:00|121912.2|121812.2|121927.3|121827.3|121966.6|121832|121883.1|121759.3|108
1648199100000|2022-03-25 09:05:00|121932.1|121832.1|121931.8|121831.8|121936.5|121836.5|121919.8|121819.8|86
1648199400000|2022-03-25 09:10:00|121931.3|121831.3|122058.9|121958.9|122065.8|121965.8|121931.3|121815.4|85
1648199700000|2022-03-25 09:15:00|122059.4|121959.4|121976.3|121776.3|122091.5|121991.5|121976.3|121776.3|117
1648200000000|2022-03-25 09:20:00|121959|121859|122000|121900|122049.4|121901.5|121959|121832|191
1648200300000|2022-03-25 09:25:00|121999.5|121899.5|122021|121921|122021|121921|121999.5|121899.5|57
1648200600000|2022-03-25 09:30:00|122021.5|121921.5|122016.5|121916.5|122028.5|121928.5|122012.5|121912.5|42
1648200900000|2022-03-25 09:35:00|122027.3|121927.3|122026.8|121926.8|122032.3|121932.3|122017.1|121917.1|25
1648201200000|2022-03-25 09:40:00|122027.3|121927.3|122030.6|121930.6|122030.8|121930.8|122027.1|121927.1|5
1648201500000|2022-03-25 09:45:00|122031.1|121931.1|122024.6|121924.6|122031.1|121931.1|122024.1|121924.1|12
1648201800000|2022-03-25 09:50:00|122022.6|121922.6|122042.3|121942.3|122091.4|121944.6|122022.1|121878.6|50
1648202100000|2022-03-25 09:55:00|122042.5|121942.5|122126.7|121926.7|122130.5|121943.1|122042.5|121918|27
1648202400000|2022-03-25 10:00:00|122126.9|121926.9|122157.1|121957.1|122157.2|121957.2|122126.9|121926.9|21
1648202700000|2022-03-25 10:05:00|122157.5|121957.5|122206.3|122006.3|122207.1|122007.1|122157.5|121957.5|37
1648203000000|2022-03-25 10:10:00|122204.4|122004.4|122265.9|122065.9|122267.5|122067.5|122135.1|122000|59
1648203300000|2022-03-25 10:15:00|122265.4|122065.4|122218.4|122118.4|122265.4|122133.1|122216.1|122062.5|35
1648203600000|2022-03-25 10:20:00|122226.4|122126.4|122225.9|122125.9|122275.9|122130.8|122225.4|122069.6|36
1648203900000|2022-03-25 10:25:00|122225.4|122125.4|122240.6|122140.6|122242.1|122142.1|122221.5|122121.5|16
1648204200000|2022-03-25 10:30:00|122238.3|122138.3|122238.3|122138.3|122238.3|122138.3|122238.3|122138.3|1
1648204500000|2022-03-25 10:35:00|122248.8|122148.8|122309.8|122109.8|122310.3|122149.5|122238.3|122103.5|28
1648204800000|2022-03-25 10:40:00|122309.3|122109.3|122346.1|122146.1|122349.9|122149.9|122309.3|122109.3|27
1648205100000|2022-03-25 10:45:00|122329.5|122129.5|122293.1|122193.1|122344.1|122197.9|122274.6|122126.8|44
1648205400000|2022-03-25 10:50:00|122292.1|122192.1|122304.5|122104.5|122328.4|122192.1|122279.6|122079.6|69
1648205700000|2022-03-25 10:55:00|122303|122103|122290.8|122090.8|122315.5|122168|122230.2|122081.5|78
1648206000000|2022-03-25 11:00:00|122291.3|122091.3|122264.4|122064.4|122291.3|122131.2|122222.7|122064.4|45
1648206300000|2022-03-25 11:05:00|122260.4|122060.4|122205|122105|122260.4|122111|122191|122060.4|51
1648206600000|2022-03-25 11:10:00|122204.4|122104.4|122220.5|122020.5|122259|122110|122169.9|122015.6|68
1648206900000|2022-03-25 11:15:00|122221.4|122021.4|122169.9|122069.9|122221.4|122070.9|122163.9|122019.6|9
1648207200000|2022-03-25 11:20:00|122224.5|122024.5|122241.4|122041.4|122249.1|122049.1|122224.5|122024.5|45
1648207500000|2022-03-25 11:25:00|122241.5|122041.5|122245.1|122045.1|122245.1|122045.1|122241.4|122041.4|13
1648207800000|2022-03-25 11:30:00|122244.9|122044.9|122246.1|122046.1|122252.6|122052.6|122243.1|122043.1|12
1648208100000|2022-03-25 11:35:00|122250|122050|122246.1|122046.1|122251.4|122051.4|122246.1|122046.1|6
1648208400000|2022-03-25 11:40:00|122249.4|122049.4|122246.1|122046.1|122249.4|122049.4|122246.1|122046.1|2
1648209000000|2022-03-25 11:50:00|122226.1|122026.1|122159.6|122059.6|122226.1|122074.1|122148.6|122020.1|52
1648209300000|2022-03-25 11:55:00|122159.1|122059.1|122140.3|122040.3|122160.3|122060.3|122127.1|122027.1|32
1648209600000|2022-03-25 12:00:00|122143.3|122043.3|122224.5|122024.5|122224.5|122050.9|122142.6|122010.6|82
1648209900000|2022-03-25 12:05:00|122225.5|122025.5|122226|122026|122226|122026|122224.5|122024.5|7
1648210200000|2022-03-25 12:10:00|122230.9|122030.9|122234.4|122034.4|122235.1|122035.1|122230.9|122030.9|3
1648210500000|2022-03-25 12:15:00|122213.3|122013.3|122213.3|122013.3|122213.3|122013.3|122213.3|122013.3|1
1648210800000|2022-03-25 12:20:00|122225|122025|122179.1|121979.1|122225|122025|122179.1|121979.1|40
1648211100000|2022-03-25 12:25:00|122198.1|121998.1|122203.1|122003.1|122203.1|122003.1|122169.1|121969.1|18
1648211400000|2022-03-25 12:30:00|122202.9|122002.9|122174.4|121974.4|122203.1|122003.1|122164.8|121964.8|34
1648211700000|2022-03-25 12:35:00|122174.5|121974.5|122233.4|122033.4|122233.4|122062.1|122115.6|121974.4|18
1648212000000|2022-03-25 12:40:00|122232.9|122032.9|122228.5|122028.5|122234.1|122069.1|122167.6|122019.5|23
1648212300000|2022-03-25 12:45:00|122229|122029|122229|122029|122231.1|122031.1|122223.5|122023.5|13
1648212600000|2022-03-25 12:50:00|122229.1|122029.1|122228.6|122028.6|122229.1|122029.1|122228.6|122028.6|7
1648212900000|2022-03-25 12:55:00|122235.6|122035.6|122254.4|122054.4|122254.5|122054.5|122235.6|122035.6|26
1648213200000|2022-03-25 13:00:00|122235|122035|122242.5|122042.5|122271.5|122071.5|122229.3|122029.3|75
1648213500000|2022-03-25 13:05:00|122242|122042|122252.7|122052.7|122254.1|122054.1|122241.5|122041.5|11
1648213800000|2022-03-25 13:10:00|122253.2|122053.2|122253.4|122053.4|122255.2|122055.2|122253.2|122053.2|6
1648214100000|2022-03-25 13:15:00|122254.4|122054.4|122254.9|122054.9|122255.4|122055.4|122253.9|122053.9|6
1648214400000|2022-03-25 13:20:00|122258.4|122058.4|122264|122064|122268.3|122068.3|122258.4|122058.4|20
1648214700000|2022-03-25 13:25:00|122264.5|122064.5|122274|122074|122293|122093|122264|122064|176
1648215000000|2022-03-25 13:30:00|122274.2|122074.2|122289.4|122089.4|122308|122108|122272.5|122072.5|71
1648215300000|2022-03-25 13:35:00|122288.9|122088.9|122306.5|122206.5|122357.5|122207.5|122287.4|122087.4|143
1648215600000|2022-03-25 13:40:00|122310.5|122210.5|122347|122247|122365|122265|122310.5|122210.5|41
1648215900000|2022-03-25 13:45:00|122348.5|122248.5|122327|122227|122373.6|122248.5|122308|122161|35
1648216200000|2022-03-25 13:50:00|122327.5|122227.5|122323|122223|122328|122228|122316|122216|51
1648216500000|2022-03-25 13:55:00|122321.5|122221.5|122423|122223|122427.5|122287|122307.5|122207.5|276
1648216800000|2022-03-25 14:00:00|122423.5|122223.5|122365.5|122265.5|122454.5|122301|122365|122215.7|256
1648217100000|2022-03-25 14:05:00|122363|122263|122367|122267|122406|122269|122348|122201.5|69
1648217400000|2022-03-25 14:10:00|122367.5|122267.5|122435.4|122235.4|122436|122274.9|122350.4|122220.4|140
1648217700000|2022-03-25 14:15:00|122434.9|122234.9|122407.9|122307.9|122440.7|122307.9|122370.7|122226.9|89
1648218000000|2022-03-25 14:20:00|122406.9|122306.9|122432.7|122332.7|122443|122343|122406.9|122306.9|362
1648218300000|2022-03-25 14:25:00|122431.9|122331.9|122483.5|122283.5|122483.5|122332.7|122396.5|122270.9|405
1648218600000|2022-03-25 14:30:00|122483|122283|122408|122308|122488.2|122334.2|122406.5|122279.5|58
1648218900000|2022-03-25 14:35:00|122408.5|122308.5|122431.5|122231.5|122460|122310|122393.5|122227|268
1648219200000|2022-03-25 14:40:00|122433.5|122233.5|122430|122230|122442.5|122242.5|122425.3|122225.3|168
1648219500000|2022-03-25 14:45:00|122431.5|122231.5|122440.9|122240.9|122446.6|122246.6|122430|122230|297
1648219800000|2022-03-25 14:50:00|122440.7|122240.7|122452.6|122252.6|122458.5|122258.5|122438.9|122238.9|316
1648220100000|2022-03-25 14:55:00|122452.1|122252.1|122404.5|122304.5|122466|122305|122404|122251.6|41
1648220400000|2022-03-25 15:00:00|122405|122305|122465|122265|122476.5|122349.1|122405|122250|70
1648220700000|2022-03-25 15:05:00|122465.5|122265.5|122476.5|122276.5|122486|122286|122465.5|122265.5|61
1648221000000|2022-03-25 15:10:00|122475.5|122275.5|122525.7|122325.7|122557.2|122415|122445|122274.5|198
1648221300000|2022-03-25 15:15:00|122523.5|122323.5|122562.8|122362.8|122564.8|122364.8|122511.4|122311.4|392
1648221600000|2022-03-25 15:20:00|122563.8|122363.8|122515.5|122415.5|122576.3|122416|122515|122354.5|239
1648221900000|2022-03-25 15:25:00|122515|122415|122521.5|122421.5|122526|122426|122513|122413|44
1648222200000|2022-03-25 15:30:00|122518|122418|122532|122432|122590|122446|122518|122382|86
1648222500000|2022-03-25 15:35:00|122532|122432|122522|122422|122533|122433|122514|122414|86
1648222800000|2022-03-25 15:40:00|122521|122421|122582|122382|122588|122442|122521|122378|137
1648223100000|2022-03-25 15:45:00|122531.5|122431.5|122530.5|122430.5|122532|122432|122529.5|122429.5|183
1648223400000|2022-03-25 15:50:00|122531|122431|122564.5|122464.5|122574.5|122474.5|122531|122431|42
1648223700000|2022-03-25 15:55:00|122565|122465|122637.7|122437.7|122637.7|122509.5|122564.5|122432.5|58
1648224000000|2022-03-25 16:00:00|122637.2|122437.2|122636|122436|122642.9|122442.9|122625.5|122425.5|78
1648224300000|2022-03-25 16:05:00|122636.5|122436.5|122643.4|122443.4|122643.4|122509|122589|122430.5|53
1648224600000|2022-03-25 16:10:00|122643.9|122443.9|122651|122451|122653.3|122453.3|122643.9|122443.9|45
1648224900000|2022-03-25 16:15:00|122652|122452|122654|122454|122654|122454|122650|122450|34
1648225200000|2022-03-25 16:20:00|122653|122453|122664|122464|122664|122464|122653|122453|35
1648225500000|2022-03-25 16:25:00|122664|122464|122670|122470|122670|122470|122661|122461|164
1648225800000|2022-03-25 16:30:00|122669|122469|122670|122470|122671|122471|122668|122468|7
1648226100000|2022-03-25 16:35:00|122674|122474|122675|122475|122697|122497|122660|122460|119
1648226400000|2022-03-25 16:40:00|122674|122474|122678|122478|122680|122480|122674|122474|47
1648226700000|2022-03-25 16:45:00|122676|122476|122677.5|122477.5|122677.9|122477.9|122676|122476|157
1648227000000|2022-03-25 16:50:00|122676.5|122476.5|122675.9|122475.9|122677.6|122477.6|122675.4|122475.4|409
1648227300000|2022-03-25 16:55:00|122676.4|122476.4|122675|122475|122680|122480|122675|122475|422
1648227600000|2022-03-25 17:00:00|122674.5|122474.5|122680.5|122480.5|122689|122539|122627.5|122474.5|86
1648227900000|2022-03-25 17:05:00|122681|122481|122711.5|122511.5|122715|122542.5|122633.5|122480|51
1648228200000|2022-03-25 17:10:00|122712|122512|122659.5|122559.5|122712.5|122559.5|122654|122504.5|34
1648228500000|2022-03-25 17:15:00|122659|122559|122642.5|122542.5|122662.5|122562.5|122627.5|122527.5|42
1648228800000|2022-03-25 17:20:00|122643|122543|122694|122494|122694|122543|122642.5|122493|7
1648229100000|2022-03-25 17:25:00|122695|122495|122698|122498|122698.5|122498.5|122695|122495|5
1648229400000|2022-03-25 17:30:00|122698.5|122498.5|122691.5|122491.5|122698.5|122498.5|122690.5|122490.5|37
1648229700000|2022-03-25 17:35:00|122691|122491|122685|122485|122692.5|122492.5|122682.5|122482.5|63
1648230000000|2022-03-25 17:40:00|122685.5|122485.5|122638|122538|122695|122538|122638|122479.4|44
1648230300000|2022-03-25 17:45:00|122637.5|122537.5|122637|122537|122639.5|122539.5|122634.5|122534.5|16
1648230600000|2022-03-25 17:50:00|122637.5|122537.5|122637.5|122537.5|122637.5|122537.5|122637.5|122537.5|1
1648230900000|2022-03-25 17:55:00|122638|122538|122685|122485|122687.5|122540|122638|122484.4|27
1648231200000|2022-03-25 18:00:00|122686|122486|122624|122524|122686|122524|122622.5|122470|43
1648231500000|2022-03-25 18:05:00|122622|122522|122599|122499|122623.5|122523.5|122591|122491|60
1648231800000|2022-03-25 18:10:00|122600|122500|122667.5|122467.5|122669|122512|122597.5|122461.5|50
1648232100000|2022-03-25 18:15:00|122667|122467|122661.6|122461.6|122667|122467|122660.1|122460.1|10
1648232400000|2022-03-25 18:20:00|122660.6|122460.6|122619.5|122519.5|122673|122520|122618.5|122460.6|49
1648232700000|2022-03-25 18:25:00|122620|122520|122697.2|122497.2|122708|122548.5|122619.5|122490.5|59
1648233000000|2022-03-25 18:30:00|122697.5|122497.5|122666.5|122566.5|122719.5|122566.5|122659.5|122497.5|51
1648233300000|2022-03-25 18:35:00|122666|122566|122666|122566|122666|122566|122666|122566|1
1648233600000|2022-03-25 18:40:00|122667|122567|122658.5|122558.5|122667.5|122567.5|122658.5|122558.5|11
1648233900000|2022-03-25 18:45:00|122658|122558|122698.5|122498.5|122709|122583.5|122635.5|122498.5|43
1648234200000|2022-03-25 18:50:00|122698|122498|122692|122492|122704.2|122557|122652.5|122491.5|34
1648234500000|2022-03-25 18:55:00|122691.5|122491.5|122685.5|122485.5|122696|122549|122619|122484|94
1648234800000|2022-03-25 19:00:00|122681.5|122481.5|122683|122483|122683|122483|122680.5|122480.5|8
1648235100000|2022-03-25 19:05:00|122684|122484|122687.5|122487.5|122688|122488|122682.5|122482.5|15
1648235400000|2022-03-25 19:10:00|122687|122487|122721.6|122521.6|122771.5|122571.5|122687|122487|226
1648235700000|2022-03-25 19:15:00|122720.6|122520.6|122794|122594|122804|122604|122707.5|122507.5|275
1648236000000|2022-03-25 19:20:00|122793.5|122593.5|122773.5|122573.5|122794|122594|122772.5|122572.5|77
1648236300000|2022-03-25 19:25:00|122774|122574|122746|122646|122796.5|122648|122746|122568.2|353
1648236600000|2022-03-25 19:30:00|122744|122644|122742.5|122642.5|122746|122646|122741.5|122641.5|27
1648236900000|2022-03-25 19:35:00|122743|122643|122771.5|122571.5|122776|122644.5|122720|122520|68
1648237200000|2022-03-25 19:40:00|122772|122572|122705|122505|122773|122573|122699.8|122499.8|61
1648237500000|2022-03-25 19:45:00|122709|122509|122716|122516|122739.5|122539.5|122709|122509|68
1648237800000|2022-03-25 19:50:00|122715.5|122515.5|122707.5|122507.5|122716|122516|122705|122505|55
1648238100000|2022-03-25 19:55:00|122711|122511|122716.5|122516.5|122716.5|122516.5|122710.5|122510.5|27
1648422000000|2022-03-27 23:00:00|122684.5|122484.5|122684.5|122484.5|122684.5|122484.5|122684.5|122484.5|1
1648425600000|2022-03-28 00:00:00|122668.5|122308.5|122545.4|122327.4|122749.8|122389.8|122545.4|122254|189
1648425900000|2022-03-28 00:05:00|122545.7|122330|122509|122309|122561|122353.4|122469|122269|206
1648426200000|2022-03-28 00:10:00|122511.5|122311.5|122536.5|122436.5|122562.5|122438|122468|122309|150
1648426500000|2022-03-28 00:15:00|122534.6|122434.6|122572.6|122472.6|122591|122491|122521.6|122421.6|259
1648426800000|2022-03-28 00:20:00|122570.4|122470.4|122545.7|122445.7|122602.5|122482|122536.1|122402.5|253
1648427100000|2022-03-28 00:25:00|122546.2|122446.2|122543.5|122443.5|122566.5|122466.5|122527.6|122427.6|183
1648427400000|2022-03-28 00:30:00|122539.3|122439.3|122541.4|122441.4|122566.5|122466.5|122529.9|122429.9|106
1648427700000|2022-03-28 00:35:00|122535.8|122435.8|122572|122472|122574.4|122474.4|122535.8|122435.8|112
1648428000000|2022-03-28 00:40:00|122573.4|122473.4|122572.4|122472.4|122650.8|122550.8|122571.6|122471.6|244
1648428300000|2022-03-28 00:45:00|122574.4|122474.4|122631.1|122531.1|122646|122546|122574.4|122474.4|94
1648428600000|2022-03-28 00:50:00|122631|122531|122639.7|122539.7|122649.9|122549.9|122626.1|122526.1|90
1648428900000|2022-03-28 00:55:00|122640.4|122540.4|122670.1|122570.1|122759.2|122630.2|122639.7|122539.7|89
1648429200000|2022-03-28 01:00:00|122672|122572|122633.6|122533.6|122683.4|122583.4|122633.6|122533.6|108
1648429500000|2022-03-28 01:05:00|122647|122547|122646.4|122546.4|122660.4|122560.4|122609.6|122509.6|69
1648429800000|2022-03-28 01:10:00|122643.1|122543.1|122683.1|122583.1|122704.8|122583.1|122625.1|122504.2|48
1648430100000|2022-03-28 01:15:00|122681.5|122581.5|122680.8|122580.8|122697.3|122597.3|122668.5|122568.5|128
1648430400000|2022-03-28 01:20:00|122680.4|122580.4|122694.1|122594.1|122694.1|122594.1|122673.5|122573.5|62
1648430700000|2022-03-28 01:25:00|122692.5|122592.5|122674.5|122574.5|122735.5|122635.5|122672|122572|202
1648431000000|2022-03-28 01:30:00|122680|122580|122692.8|122592.8|122703|122603|122666|122566|126
1648431300000|2022-03-28 01:35:00|122692.3|122592.3|122668.1|122568.1|122692.4|122592.4|122668.1|122568.1|103
1648431600000|2022-03-28 01:40:00|122668.5|122568.5|122674|122574|122714|122614|122653|122553|117
1648431900000|2022-03-28 01:45:00|122672.4|122572.4|122703.4|122603.4|122732|122632|122655.5|122555.5|179
1648432200000|2022-03-28 01:50:00|122698.5|122598.5|122712.5|122612.5|122727.4|122627.4|122691|122591|126
1648432500000|2022-03-28 01:55:00|122716.1|122616.1|122707.3|122607.3|122716.1|122616.1|122683.9|122583.9|81
1648432800000|2022-03-28 02:00:00|122707.4|122607.4|122698|122598|122738.4|122638.4|122687.9|122587.9|130
1648433100000|2022-03-28 02:05:00|122697|122597|122700.1|122600.1|122732.7|122632.7|122671.4|122571.4|132
1648433400000|2022-03-28 02:10:00|122700.6|122600.6|122669.1|122569.1|122700.6|122600.6|122604.1|122504.1|234
1648433700000|2022-03-28 02:15:00|122668.6|122568.6|122739.4|122639.4|122868.1|122673.4|122668.6|122568.6|118
1648434000000|2022-03-28 02:20:00|122744.4|122644.4|122721.7|122621.7|122760|122660|122715.4|122615.4|74
1648434300000|2022-03-28 02:25:00|122721.6|122621.6|122726.4|122626.4|122726.4|122626.4|122712.6|122612.6|33
1648434600000|2022-03-28 02:30:00|122730.4|122630.4|122728.4|122628.4|122731.5|122631.5|122710.4|122610.4|43
1648434900000|2022-03-28 02:35:00|122729.4|122629.4|122714.4|122614.4|122729.4|122629.4|122695.5|122595.5|55
1648435200000|2022-03-28 02:40:00|122713.4|122613.4|122698.6|122598.6|122722.4|122622.4|122695.5|122595.5|71
1648435500000|2022-03-28 02:45:00|122698.1|122598.1|122693.9|122593.9|122707.5|122607.5|122683.4|122583.4|51
1648435800000|2022-03-28 02:50:00|122689.5|122589.5|122686.8|122586.8|122698.5|122598.5|122684.9|122584.9|34
1648436100000|2022-03-28 02:55:00|122688|122588|122698.6|122598.6|122709|122609|122688|122588|47
1648436400000|2022-03-28 03:00:00|122696.1|122596.1|122701|122601|122705|122605|122688.6|122588.6|60
1648436700000|2022-03-28 03:05:00|122701.4|122601.4|122721|122621|122721.5|122621.5|122701|122601|37
1648437000000|2022-03-28 03:10:00|122721.4|122621.4|122692.6|122592.6|122721.5|122621.5|122692.6|122592.6|20
1648437300000|2022-03-28 03:15:00|122701.4|122601.4|122692.8|122592.8|122706.4|122606.4|122691.1|122591.1|29
1648437600000|2022-03-28 03:20:00|122684.4|122584.4|122713.3|122613.3|122726.1|122626.1|122680|122580|52
1648437900000|2022-03-28 03:25:00|122716.7|122616.7|122731.7|122631.7|122739.5|122639.5|122716.7|122616.7|20
1648438200000|2022-03-28 03:30:00|122731.5|122631.5|122733|122633|122733.4|122633.4|122717.4|122617.4|37
1648438500000|2022-03-28 03:35:00|122732.3|122632.3|122722|122622|122733|122633|122716.5|122616.5|18
1648438800000|2022-03-28 03:40:00|122721.4|122621.4|122721.4|122621.4|122721.4|122621.4|122718.5|122618.5|7
1648439100000|2022-03-28 03:45:00|122721.1|122621.1|122739.5|122639.5|122739.5|122639.5|122721|122621|29
1648439400000|2022-03-28 03:50:00|122739.1|122639.1|122778.4|122678.4|122782.4|122682.4|122739.1|122639.1|91
1648439700000|2022-03-28 03:55:00|122778.1|122678.1|122771.5|122671.5|122807|122707|122769.4|122669.4|86
1648440000000|2022-03-28 04:00:00|122768|122668|122701.1|122601.1|122773.5|122673.5|122698.3|122598.3|60
1648440300000|2022-03-28 04:05:00|122709.4|122609.4|122681.6|122581.6|122720.4|122620.4|122678.4|122578.4|64
1648440600000|2022-03-28 04:10:00|122676.1|122576.1|122742.4|122642.4|122759.4|122659.4|122676.1|122576.1|104
1648440900000|2022-03-28 04:15:00|122740.6|122640.6|122782.4|122682.4|122811|122711|122731.4|122631.4|79
1648441200000|2022-03-28 04:20:00|122780.1|122680.1|122763|122663|122790.4|122690.4|122731.6|122631.6|69
1648441500000|2022-03-28 04:25:00|122763.4|122663.4|122763.4|122663.4|122764|122664|122752.1|122652.1|39
1648441800000|2022-03-28 04:30:00|122765.8|122665.8|122756.5|122656.5|122770.1|122670.1|122744|122644|51
1648442100000|2022-03-28 04:35:00|122762|122662|122764|122664|122769.6|122669.6|122762|122662|37
1648442400000|2022-03-28 04:40:00|122764.4|122664.4|122696.5|122596.5|122779.8|122679.8|122691.5|122591.5|138
1648442700000|2022-03-28 04:45:00|122702|122602|122701|122601|122712.5|122612.5|122693.3|122593.3|64
1648443000000|2022-03-28 04:50:00|122700.5|122600.5|122713.8|122613.8|122726.1|122626.1|122683|122583|78
1648443300000|2022-03-28 04:55:00|122713|122613|122742|122642|122752.4|122652.4|122713|122613|94
1648443600000|2022-03-28 05:00:00|122745.5|122645.5|122786.1|122686.1|122786.5|122686.5|122733.4|122633.4|118
1648443900000|2022-03-28 05:05:00|122787|122687|122754.4|122654.4|122799.1|122699.1|122746.5|122646.5|78
1648444200000|2022-03-28 05:10:00|122762.6|122662.6|122726.5|122626.5|122765.4|122665.4|122714.7|122614.7|89
1648444500000|2022-03-28 05:15:00|122728.7|122628.7|122766.1|122666.1|122766.1|122666.1|122721.1|122621.1|59
1648444800000|2022-03-28 05:20:00|122766|122666|122750|122650|122766|122666|122742.1|122642.1|17
1648445100000|2022-03-28 05:25:00|122752.4|122652.4|122771.4|122671.4|122771.4|122671.4|122752.4|122652.4|47
1648445400000|2022-03-28 05:30:00|122765.4|122665.4|122765.4|122665.4|122765.4|122665.4|122728.4|122628.4|90
1648445700000|2022-03-28 05:35:00|122761|122661|122772.5|122672.5|122772.5|122672.5|122739|122639|111
1648446000000|2022-03-28 05:40:00|122772|122672|122747.4|122647.4|122794|122694|122740.6|122640.6|77
1648446300000|2022-03-28 05:45:00|122747|122647|122748.4|122648.4|122759.2|122659.2|122747|122647|35
1648446600000|2022-03-28 05:50:00|122748|122648|122738.4|122638.4|122756.5|122656.5|122721.1|122621.1|54
1648446900000|2022-03-28 05:55:00|122737.5|122637.5|122686|122586|122739.4|122639.4|122670.5|122570.5|114
1648447200000|2022-03-28 06:00:00|122686.5|122586.5|122700.4|122600.4|122706.1|122606.1|122679.1|122579.1|69
1648447500000|2022-03-28 06:05:00|122701|122601|122764.4|122664.4|122775.4|122675.4|122701|122601|119
1648447800000|2022-03-28 06:10:00|122763.9|122663.9|122761|122661|122790.1|122690.1|122761|122661|116
1648448100000|2022-03-28 06:15:00|122760.5|122660.5|122795.1|122695.1|122795.1|122695.1|122735.4|122635.4|108
1648448400000|2022-03-28 06:20:00|122795|122695|122878|122778|122885.7|122785.7|122790.6|122690.6|146
1648448700000|2022-03-28 06:25:00|122883.4|122783.4|122868.4|122768.4|122892.4|122792.4|122862.6|122762.6|98
1648449000000|2022-03-28 06:30:00|122865.1|122765.1|122859.4|122759.4|122881.6|122781.6|122839.4|122739.4|97
1648449300000|2022-03-28 06:35:00|122854.6|122754.6|122804.4|122704.4|122854.6|122754.6|122775|122675|107
1648449600000|2022-03-28 06:40:00|122789|122689|122796.5|122696.5|122801.5|122701.5|122786.5|122686.5|43
1648449900000|2022-03-28 06:45:00|122809.5|122709.5|122802.4|122702.4|122809.5|122709.5|122789.6|122689.6|13
1648450200000|2022-03-28 06:50:00|122802.7|122702.7|122804.1|122704.1|122813.5|122713.5|122802.7|122702.7|7
1648450500000|2022-03-28 06:55:00|122803.1|122703.1|122839.4|122739.4|122839.4|122739.4|122781|122681|29
1648450800000|2022-03-28 07:00:00|122840.2|122740.2|122846.5|122746.5|122865.9|122765.9|122832.6|122732.6|35
1648451100000|2022-03-28 07:05:00|122847.1|122747.1|122853.4|122753.4|122854|122754|122826.4|122726.4|27
1648451400000|2022-03-28 07:10:00|122855|122755|122878.6|122778.6|122897.1|122797.1|122852.6|122752.6|49
1648451700000|2022-03-28 07:15:00|122878.7|122778.7|122880.5|122780.5|122895.1|122795.1|122873.1|122773.1|22
1648452000000|2022-03-28 07:20:00|122881|122781|122876|122776|122885|122785|122871.1|122771.1|22
1648452300000|2022-03-28 07:25:00|122873|122773|122822.1|122722.1|122874.1|122774.1|122801.3|122701.3|41
1648452600000|2022-03-28 07:30:00|122821.5|122721.5|122809.5|122709.5|122821.5|122721.5|122804|122704|49
1648452900000|2022-03-28 07:35:00|122807.5|122707.5|122809.5|122709.5|122809.5|122709.5|122807|122707|4
1648453200000|2022-03-28 07:40:00|122810.5|122710.5|122797.1|122697.1|122836.1|122736.1|122797.1|122697.1|23
1648453500000|2022-03-28 07:45:00|122791.1|122691.1|122816.3|122716.3|122895.5|122741.3|122779.5|122679.5|91
1648453800000|2022-03-28 07:50:00|122797.8|122697.8|122768.6|122668.6|122804.1|122704.1|122765.8|122665.8|119
1648454100000|2022-03-28 07:55:00|122768.1|122668.1|122903.1|122703.1|122916.1|122774|122768.1|122656|87
1648454400000|2022-03-28 08:00:00|122910.1|122710.1|122834.5|122734.5|122921.1|122739.1|122834.5|122710.1|9
1648454700000|2022-03-28 08:05:00|122835|122735|122822.3|122722.3|122862.5|122762.5|122822.3|122722.3|35
1648455000000|2022-03-28 08:10:00|122822.8|122722.8|122856|122656|122857|122723.8|122791.5|122643|101
1648455300000|2022-03-28 08:15:00|122856.5|122656.5|122753.1|122653.1|122857|122696.9|122746|122646|25
1648455600000|2022-03-28 08:20:00|122752.5|122652.5|122772.3|122672.3|122824.1|122680|122749|122613|40
1648455900000|2022-03-28 08:25:00|122773.5|122673.5|122754|122654|122773.5|122673.5|122752|122652|16
1648456200000|2022-03-28 08:30:00|122751|122651|122728.5|122628.5|122751.4|122651.4|122728.5|122628.5|32
1648456500000|2022-03-28 08:35:00|122728|122628|122684.2|122584.2|122728.5|122628.5|122674.6|122574.6|137
1648456800000|2022-03-28 08:40:00|122685.2|122585.2|122673.5|122573.5|122703.2|122603.2|122673.5|122573.5|71
1648457100000|2022-03-28 08:45:00|122674|122574|122583.9|122483.9|122674.5|122574.5|122552.1|122405|107
1648457400000|2022-03-28 08:50:00|122585|122485|122584.5|122484.5|122591.2|122491.2|122568.5|122468.5|109
1648457700000|2022-03-28 08:55:00|122587.5|122487.5|122544.6|122444.6|122669.5|122517.4|122543|122443|108
1648458000000|2022-03-28 09:00:00|122568.1|122468.1|122550.4|122450.4|122571.9|122471.9|122547.9|122447.9|30
1648458300000|2022-03-28 09:05:00|122549.9|122449.9|122583.5|122483.5|122591.1|122491.1|122549.9|122449.9|88
1648458600000|2022-03-28 09:10:00|122583|122483|122576|122376|122583.5|122483.5|122507.5|122307.5|131
1648458900000|2022-03-28 09:15:00|122576.1|122376.1|122492.9|122392.9|122576.1|122432.1|122489|122372|88
1648459200000|2022-03-28 09:20:00|122492.4|122392.4|122525.5|122425.5|122550|122427.7|122487|122347.5|110
1648459500000|2022-03-28 09:25:00|122495|122395|122486.1|122386.1|122499|122399|122468.5|122368.5|101
1648459800000|2022-03-28 09:30:00|122486.5|122386.5|122463.5|122363.5|122488|122388|122462.5|122362.5|46
1648460100000|2022-03-28 09:35:00|122463|122363|122412.6|122312.6|122471|122364|122384|122239.1|119
1648460400000|2022-03-28 09:40:00|122410.1|122310.1|122418.1|122318.1|122421.9|122321.9|122407.2|122307.2|25
1648460700000|2022-03-28 09:45:00|122416.1|122316.1|122482.5|122282.5|122488.6|122342.6|122413.1|122282.5|37
1648461000000|2022-03-28 09:50:00|122436.1|122336.1|122454.6|122354.6|122454.6|122354.6|122435.6|122335.6|34
1648461300000|2022-03-28 09:55:00|122454.1|122354.1|122453.5|122353.5|122454.1|122354.1|122450|122350|25
1648461600000|2022-03-28 10:00:00|122454|122354|122484|122384|122552|122395.5|122453.5|122334|71
1648461900000|2022-03-28 10:05:00|122509.5|122409.5|122484|122384|122546|122409.5|122484|122344.5|13
1648462200000|2022-03-28 10:10:00|122505|122405|122493.5|122393.5|122517.5|122417.5|122482|122382|38
1648462500000|2022-03-28 10:15:00|122540.4|122340.4|122521|122421|122540.4|122422|122515|122340.4|7
1648462800000|2022-03-28 10:20:00|122520|122420|122549.4|122349.4|122556.3|122421.2|122506|122349.4|65
1648463100000|2022-03-28 10:25:00|122550.6|122350.6|122489.5|122389.5|122564.9|122390|122484.5|122334.5|22
1648463400000|2022-03-28 10:30:00|122489.1|122389.1|122469|122369|122489.1|122389.1|122468.5|122368.5|21
1648463700000|2022-03-28 10:35:00|122471|122371|122475.5|122375.5|122475.5|122375.5|122468|122368|23
1648464000000|2022-03-28 10:40:00|122476.5|122376.5|122421.5|122321.5|122482.5|122382.5|122416|122316|55
1648464300000|2022-03-28 10:45:00|122421.4|122321.4|122423.2|122323.2|122423.2|122323.2|122420|122320|9
1648464600000|2022-03-28 10:50:00|122422.2|122322.2|122454|122254|122454|122322.2|122401.5|122253.8|31
1648464900000|2022-03-28 10:55:00|122454.1|122254.1|122450.1|122250.1|122454.4|122254.4|122439.8|122239.8|26
1648465200000|2022-03-28 11:00:00|122451.1|122251.1|122437.9|122337.9|122474|122342.5|122416.1|122245.1|104
1648465500000|2022-03-28 11:05:00|122436.9|122336.9|122503.5|122303.5|122507.5|122358.3|122433.2|122287|60
1648465800000|2022-03-28 11:10:00|122498.5|122298.5|122508.1|122308.1|122511|122311|122496.5|122296.5|54
1648466100000|2022-03-28 11:15:00|122508.6|122308.6|122512.4|122312.4|122512.4|122312.4|122508.6|122308.6|14
1648466400000|2022-03-28 11:20:00|122512|122312|122478.3|122278.3|122512|122338.5|122420|122277.8|18
1648466700000|2022-03-28 11:25:00|122478.5|122278.5|122511|122311|122511|122345.4|122439|122278.5|145
1648467000000|2022-03-28 11:30:00|122510.4|122310.4|122527.3|122327.3|122550|122400.5|122470.2|122309.5|186
1648467300000|2022-03-28 11:35:00|122527.8|122327.8|122537|122337|122537|122337|122527.8|122327.8|26
1648467600000|2022-03-28 11:40:00|122541|122341|122563.5|122363.5|122565|122365|122541|122341|18
1648467900000|2022-03-28 11:45:00|122556.9|122356.9|122530.5|122430.5|122560.7|122440.9|122517.1|122354.9|121
1648468200000|2022-03-28 11:50:00|122528.5|122428.5|122581.5|122381.5|122592.5|122446.9|122527|122378|296
1648468500000|2022-03-28 11:55:00|122581.8|122381.8|122598.4|122398.4|122599.5|122446.5|122546.5|122381.5|20
1648468800000|2022-03-28 12:00:00|122614.5|122414.5|122610.4|122410.4|122623.5|122423.5|122605.1|122405.1|35
1648469100000|2022-03-28 12:05:00|122610.5|122410.5|122594.1|122394.1|122610.5|122410.5|122585.5|122385.5|5
1648469400000|2022-03-28 12:10:00|122589.5|122389.5|122590.5|122390.5|122590.5|122390.5|122585.4|122385.4|35
1648470000000|2022-03-28 12:20:00|122589.5|122389.5|122525.9|122425.9|122592.5|122450|122525.9|122381.5|28
1648470300000|2022-03-28 12:25:00|122526.4|122426.4|122501.2|122401.2|122536.4|122436.4|122500.7|122400.7|144
1648470600000|2022-03-28 12:30:00|122501.7|122401.7|122497.2|122397.2|122501.7|122401.7|122482|122382|158
1648470900000|2022-03-28 12:35:00|122496.2|122396.2|122543.1|122343.1|122543.5|122397.7|122424.9|122324.9|147
1648471200000|2022-03-28 12:40:00|122541.1|122341.1|122544.5|122344.5|122544.5|122344.5|122518.4|122318.4|22
1648471500000|2022-03-28 12:45:00|122543.5|122343.5|122548.4|122348.4|122548.4|122348.4|122543.1|122343.1|7
1648471800000|2022-03-28 12:50:00|122548.5|122348.5|122548.4|122348.4|122548.5|122348.5|122548.4|122348.4|2
1648472100000|2022-03-28 12:55:00|122558|122358|122558.4|122358.4|122558.4|122358.4|122558|122358|6
1648472400000|2022-03-28 13:00:00|122558.5|122358.5|122565|122365|122584.4|122384.4|122551.5|122351.5|296
1648472700000|2022-03-28 13:05:00|122564.5|122364.5|122627.5|122427.5|122627.5|122470.9|122531|122364.5|52
1648473000000|2022-03-28 13:10:00|122626|122426|122627.5|122427.5|122640.6|122440.6|122602|122402|75
1648473300000|2022-03-28 13:15:00|122631.5|122431.5|122634.6|122434.6|122635.6|122435.6|122631.5|122431.5|28
1648473600000|2022-03-28 13:20:00|122635.1|122435.1|122623.5|122423.5|122635.9|122435.9|122616.1|122416.1|331
1648473900000|2022-03-28 13:25:00|122624|122424|122669.1|122469.1|122669.1|122469.1|122610.5|122410.5|85
1648474200000|2022-03-28 13:30:00|122669|122469|122616.6|122416.6|122670.1|122470.1|122616.6|122416.6|38
1648474500000|2022-03-28 13:35:00|122619.5|122419.5|122636.5|122436.5|122636.6|122436.6|122614.5|122414.5|20
1648474800000|2022-03-28 13:40:00|122636|122436|122639|122439|122639.5|122439.5|122633.9|122433.9|11
1648475100000|2022-03-28 13:45:00|122639.5|122439.5|122635|122435|122641|122441|122619.5|122419.5|102
1648475400000|2022-03-28 13:50:00|122637|122437|122625.5|122525.5|122650.5|122525.5|122600|122434.8|251
1648475700000|2022-03-28 13:55:00|122626.5|122526.5|122681.4|122481.4|122689.5|122526.5|122623.5|122461.8|275
1648476000000|2022-03-28 14:00:00|122680.9|122480.9|122706.3|122506.3|122706.3|122506.3|122676.1|122476.1|31
1648476300000|2022-03-28 14:05:00|122707.3|122507.3|122666|122466|122708.3|122508.3|122659.8|122459.8|387
1648476600000|2022-03-28 14:10:00|122663.5|122463.5|122739.9|122539.9|122741.5|122541.5|122661.5|122461.5|651
1648476900000|2022-03-28 14:15:00|122741.5|122541.5|122769|122569|122772.5|122572.5|122738.9|122538.9|271
1648477200000|2022-03-28 14:20:00|122768|122568|122783.8|122583.8|122786.9|122586.9|122767|122567|185
1648477500000|2022-03-28 14:25:00|122783.3|122583.3|122829.5|122629.5|122829.5|122663|122734|122578|109
1648477800000|2022-03-28 14:30:00|122830|122630|122747.5|122647.5|122833.8|122648|122740.5|122594|143
1648478100000|2022-03-28 14:35:00|122747|122647|122848.3|122648.3|122855|122661.5|122747|122611|200
1648478400000|2022-03-28 14:40:00|122848|122648|122835|122635|122853.2|122653.2|122831.3|122631.3|389
1648478700000|2022-03-28 14:45:00|122835.2|122635.2|122718.9|122518.9|122838|122638|122711.9|122511.9|533
1648479000000|2022-03-28 14:50:00|122719.9|122519.9|122686.1|122486.1|122729.1|122529.1|122675.1|122475.1|112
1648479300000|2022-03-28 14:55:00|122685.7|122485.7|122675|122475|122686.7|122486.7|122660.5|122460.5|142
1648479600000|2022-03-28 15:00:00|122675.5|122475.5|122700|122500|122715|122515|122674|122474|74
1648479900000|2022-03-28 15:05:00|122702.5|122502.5|122724.6|122524.6|122724.7|122524.7|122689.8|122489.8|67
1648480200000|2022-03-28 15:10:00|122723.1|122523.1|122680.9|122480.9|122723.1|122523.1|122671.4|122471.4|419
1648480500000|2022-03-28 15:15:00|122681.4|122481.4|122677.4|122477.4|122698.6|122498.6|122677.4|122477.4|118
1648480800000|2022-03-28 15:20:00|122676.9|122476.9|122719|122519|122728.8|122560.5|122644.1|122475.5|116
1648481100000|2022-03-28 15:25:00|122716.5|122516.5|122718.8|122518.8|122720.5|122520.5|122715|122515|30
1648481400000|2022-03-28 15:30:00|122716.8|122516.8|122670.5|122570.5|122723.1|122571|122667.5|122510.4|88
1648481700000|2022-03-28 15:35:00|122670|122570|122732.5|122532.5|122732.5|122582.5|122669|122521|82
1648482000000|2022-03-28 15:40:00|122732|122532|122731.9|122531.9|122734.1|122534.1|122731.5|122531.5|29
1648482300000|2022-03-28 15:45:00|122732.4|122532.4|122735|122535|122735.5|122535.5|122731.9|122531.9|15
1648482600000|2022-03-28 15:50:00|122734.5|122534.5|122735|122535|122736|122536|122732|122532|13
1648482900000|2022-03-28 15:55:00|122735.5|122535.5|122691|122591|122741.5|122591.5|122687.5|122535.5|33
1648483200000|2022-03-28 16:00:00|122690|122590|122675|122575|122690|122590|122670|122570|65
1648483500000|2022-03-28 16:05:00|122675.5|122575.5|122661.4|122561.4|122675.5|122575.5|122661.4|122561.4|51
1648483800000|2022-03-28 16:10:00|122660.5|122560.5|122660|122560|122675.5|122575.5|122660|122560|17
1648484100000|2022-03-28 16:15:00|122714|122514|122714|122514|122714|122514|122714|122514|1
1648484400000|2022-03-28 16:20:00|122713|122513|122654|122554|122713|122555|122654|122502|52
1648484700000|2022-03-28 16:25:00|122652|122552|122718|122518|122718|122565|122648|122514|51
1648485000000|2022-03-28 16:30:00|122661|122561|122667|122567|122667.5|122567.5|122656|122556|22
1648485300000|2022-03-28 16:35:00|122664.5|122564.5|122661|122561|122675.5|122575.5|122655.5|122555.5|32
1648485600000|2022-03-28 16:40:00|122660.5|122560.5|122656|122556|122661|122561|122654|122554|18
1648485900000|2022-03-28 16:45:00|122655.5|122555.5|122659|122559|122665|122565|122655.5|122555.5|34
1648486200000|2022-03-28 16:50:00|122648.5|122548.5|122643|122543|122648.5|122548.5|122643|122543|8
1648486500000|2022-03-28 16:55:00|122642.5|122542.5|122650|122550|122650|122550|122636.5|122536.5|48
1648486800000|2022-03-28 17:00:00|122649.5|122549.5|122710|122510|122711.5|122556|122646|122510|24
1648487100000|2022-03-28 17:05:00|122709.5|122509.5|122648|122548|122710|122549|122648|122497.5|59
1648487400000|2022-03-28 17:10:00|122648.5|122548.5|122649|122549|122661|122561|122648|122548|21
1648487700000|2022-03-28 17:15:00|122650.5|122550.5|122652|122552|122661.5|122561.5|122647|122547|38
1648488000000|2022-03-28 17:20:00|122651.5|122551.5|122650|122550|122652.5|122552.5|122649.5|122549.5|11
1648488300000|2022-03-28 17:25:00|122650.5|122550.5|122642|122542|122651|122551|122640|122540|24
1648488600000|2022-03-28 17:30:00|122641.5|122541.5|122645.5|122545.5|122691.5|122546.5|122639.6|122491.5|37
1648488900000|2022-03-28 17:35:00|122646|122546|122646|122546|122646|122546|122646|122546|1
1648489200000|2022-03-28 17:40:00|122644.5|122544.5|122648.5|122548.5|122649|122549|122640.5|122540.5|16
1648489500000|2022-03-28 17:45:00|122649|122549|122699.5|122499.5|122700.5|122549|122649|122497.5|32
1648489800000|2022-03-28 17:50:00|122698.5|122498.5|122699|122499|122702|122502|122698|122498|36
1648490100000|2022-03-28 17:55:00|122699.5|122499.5|122697|122497|122700.5|122500.5|122697|122497|36
1648490400000|2022-03-28 18:00:00|122696.5|122496.5|122694|122594|122709.5|122594|122685|122493.5|42
1648490700000|2022-03-28 18:05:00|122693.5|122593.5|122744.5|122544.5|122745|122593.5|122693.5|122543|16
1648491300000|2022-03-28 18:15:00|122745|122545|122745|122545|122746.5|122546.5|122744.5|122544.5|20
1648491600000|2022-03-28 18:20:00|122754|122554|122754.5|122554.5|122756.5|122556.5|122753|122553|47
1648491900000|2022-03-28 18:25:00|122755|122555|122755|122555|122755|122555|122755|122555|1
1648492800000|2022-03-28 18:40:00|122751|122551|122749|122549|122751|122551|122748.5|122548.5|3
1648493100000|2022-03-28 18:45:00|122749.5|122549.5|122750.5|122550.5|122750.5|122550.5|122748.4|122548.4|36
1648493400000|2022-03-28 18:50:00|122750|122550|122631.5|122531.5|122750|122550|122629.5|122496|110
1648493700000|2022-03-28 18:55:00|122632|122532|122677.6|122477.6|122683.8|122532|122631.5|122471|101
1648508400000|2022-03-28 23:00:00|122557|122357|122557|122357|122557|122357|122557|122357|1
1648512000000|2022-03-29 00:00:00|122443|122083|122317.5|122217.5|122449.1|122217.5|122294.5|121934.5|233
1648512300000|2022-03-29 00:05:00|122311.5|122211.5|122342.9|122142.9|122362|122216.5|122284|122119.5|196
1648512600000|2022-03-29 00:10:00|122343.1|122143.1|122317.5|122217.5|122386.5|122286.5|122312|122143.1|209
1648512900000|2022-03-29 00:15:00|122318.5|122218.5|122255.8|122155.8|122336.5|122236.5|122255.8|122155.8|259
1648513200000|2022-03-29 00:20:00|122254.8|122154.8|122237.7|122137.7|122308.5|122203|122235.1|122108|265
1648513500000|2022-03-29 00:25:00|122234|122134|122207.5|122107.5|122277|122134|122190.4|122046.1|169
1648513800000|2022-03-29 00:30:00|122209.5|122109.5|122243.5|122143.5|122247.9|122147.9|122207.5|122107.5|83
1648514100000|2022-03-29 00:35:00|122244|122144|122125.1|122025.1|122245|122145|122113|122013|189
1648514400000|2022-03-29 00:40:00|122123.1|122023.1|122129.4|122029.4|122150.5|122029.4|122071|121932|222
1648514700000|2022-03-29 00:45:00|122126|122026|122167.7|122067.7|122248.1|122102.9|122126|122026|163
1648515000000|2022-03-29 00:50:00|122167.5|122067.5|122230.4|122130.4|122260|122160|122167.5|122067.5|184
1648515300000|2022-03-29 00:55:00|122236|122136|122229.7|122129.7|122259.4|122159.4|122215.5|122115.5|150
1648515600000|2022-03-29 01:00:00|122230|122130|122177.5|122077.5|122238.5|122138.5|122143.2|122043.2|188
1648515900000|2022-03-29 01:05:00|122178.1|122078.1|122258.5|122158.5|122261.5|122161.5|122175|122075|162
1648516200000|2022-03-29 01:10:00|122259.4|122159.4|122207.5|122107.5|122281.5|122181.5|122200|122100|180
1648516500000|2022-03-29 01:15:00|122208.5|122108.5|122225|122125|122232.8|122132.8|122178.5|122078.5|149
1648516800000|2022-03-29 01:20:00|122226|122126|122231.6|122131.6|122234.5|122134.5|122213.4|122113.4|67
1648517100000|2022-03-29 01:25:00|122229.2|122129.2|122262.1|122162.1|122267.4|122167.4|122222|122122|74
1648517400000|2022-03-29 01:30:00|122262|122162|122182.5|122082.5|122262|122162|122180.9|122080.9|159
1648517700000|2022-03-29 01:35:00|122183|122083|122217.1|122117.1|122244.5|122144.5|122173.4|122073.4|184
1648518000000|2022-03-29 01:40:00|122216.3|122116.3|122224.1|122124.1|122242.1|122142.1|122203.1|122103.1|180
1648518300000|2022-03-29 01:45:00|122225|122125|122227.5|122127.5|122238|122138|122212|122112|146
1648518600000|2022-03-29 01:50:00|122229.2|122129.2|122206.5|122106.5|122232|122132|122191.2|122091.2|222
1648518900000|2022-03-29 01:55:00|122207.1|122107.1|122220|122120|122225.1|122125.1|122206.5|122106.5|94
1648519200000|2022-03-29 02:00:00|122219.5|122119.5|122220|122120|122225|122125|122209|122109|78
1648519500000|2022-03-29 02:05:00|122221|122121|122208.5|122108.5|122244.1|122144.1|122177.4|122077.4|206
1648519800000|2022-03-29 02:10:00|122209|122109|122219.6|122119.6|122227|122127|122204.1|122104.1|98
1648520100000|2022-03-29 02:15:00|122220.9|122120.9|122188.5|122088.5|122231.1|122131.1|122183.2|122083.2|83
1648520400000|2022-03-29 02:20:00|122190.1|122090.1|122193|122093|122215.5|122115.5|122170.4|122070.4|163
1648520700000|2022-03-29 02:25:00|122186|122086|122220.5|122120.5|122223|122123|122174.7|122074.7|86
1648521000000|2022-03-29 02:30:00|122221|122121|122210|122110|122225.5|122125.5|122197|122097|67
1648521300000|2022-03-29 02:35:00|122210.5|122110.5|122236.5|122136.5|122243.5|122143.5|122210.5|122110.5|95
1648521600000|2022-03-29 02:40:00|122236|122136|122237|122137|122249.7|122149.7|122229.5|122129.5|63
1648521900000|2022-03-29 02:45:00|122238.1|122138.1|122227.7|122127.7|122238.1|122138.1|122225|122125|21
1648522200000|2022-03-29 02:50:00|122227.4|122127.4|122246.4|122146.4|122253.7|122153.7|122225|122125|67
1648522500000|2022-03-29 02:55:00|122246.7|122146.7|122245.5|122145.5|122253|122153|122239|122139|37
1648522800000|2022-03-29 03:00:00|122245|122145|122228|122128|122245|122145|122221.5|122121.5|93
1648523100000|2022-03-29 03:05:00|122227.7|122127.7|122201.1|122101.1|122227.7|122127.7|122184|122084|145
1648523400000|2022-03-29 03:10:00|122201|122101|122199.9|122099.9|122222|122122|122199.5|122099.5|51
1648523700000|2022-03-29 03:15:00|122198.5|122098.5|122204|122104|122217.6|122117.6|122198.5|122098.5|52
1648524000000|2022-03-29 03:20:00|122204.5|122104.5|122189.5|122089.5|122204.5|122104.5|122189.5|122089.5|27
1648524300000|2022-03-29 03:25:00|122189.4|122089.4|122170.4|122070.4|122190|122090|122138.4|122038.4|143
1648524600000|2022-03-29 03:30:00|122170.1|122070.1|122132.5|122032.5|122198|122098|122120.1|122020.1|194
1648524900000|2022-03-29 03:35:00|122135.5|122035.5|122106.6|122006.6|122136.5|122036.5|122095.5|121995.5|207
1648525200000|2022-03-29 03:40:00|122104.5|122004.5|122094.5|121994.5|122121.6|122021.6|122094.5|121994.5|127
1648525500000|2022-03-29 03:45:00|122095|121995|122066.1|121966.1|122095|121995|122066.1|121966.1|114
1648525800000|2022-03-29 03:50:00|122063.5|121963.5|122064.5|121964.5|122066.1|121966.1|122035.5|121935.5|133
1648526100000|2022-03-29 03:55:00|122065|121965|122108|122008|122109.2|122009.2|122064.5|121964.5|103
1648526400000|2022-03-29 04:00:00|122107|122007|122066.5|121966.5|122107|122007|122065.5|121965.5|87
1648526700000|2022-03-29 04:05:00|122065|121965|122097.5|121997.5|122101.9|122001.9|122065|121965|64
1648527000000|2022-03-29 04:10:00|122093.5|121993.5|122082|121982|122097.5|121997.5|122062|121962|128
1648527300000|2022-03-29 04:15:00|122082.5|121982.5|122081.5|121981.5|122087.1|121987.1|122071.5|121971.5|59
1648527600000|2022-03-29 04:20:00|122082|121982|122084.5|121984.5|122086.7|121986.7|122076.5|121976.5|85
1648527900000|2022-03-29 04:25:00|122084|121984|122093.4|121993.4|122100|122000|122069.9|121969.9|126
1648528200000|2022-03-29 04:30:00|122095|121995|122070.5|121970.5|122095|121995|122070.5|121970.5|81
1648528500000|2022-03-29 04:35:00|122070.1|121970.1|122081.1|121981.1|122086.5|121986.5|122070.1|121970.1|49
1648528800000|2022-03-29 04:40:00|122081.5|121981.5|122091.4|121991.4|122107.1|122007.1|122081.5|121981.5|74
1648529100000|2022-03-29 04:45:00|122091.1|121991.1|122047.4|121947.4|122091.9|121991.9|122027|121927|92
1648529400000|2022-03-29 04:50:00|122048|121948|122051.6|121951.6|122061.9|121961.9|122048|121948|28
1648529700000|2022-03-29 04:55:00|122056.5|121956.5|122093.1|121993.1|122110.1|122010.1|122056.5|121956.5|100
1648530000000|2022-03-29 05:00:00|122094.9|121994.9|122177|122077|122177.1|122077.1|122091.9|121991.9|137
1648530300000|2022-03-29 05:05:00|122180|122080|122165.5|122065.5|122180|122080|122132|122032|118
1648530600000|2022-03-29 05:10:00|122167.1|122067.1|122155.5|122055.5|122173|122073|122126.1|122026.1|101
1648530900000|2022-03-29 05:15:00|122154.1|122054.1|122158.1|122058.1|122158.5|122058.5|122126|122026|87
1648531200000|2022-03-29 05:20:00|122158.2|122058.2|122173|122073|122174|122074|122144.5|122044.5|65
1648531500000|2022-03-29 05:25:00|122172.5|122072.5|122193.2|122093.2|122204.5|122104.5|122167.1|122067.1|119
1648531800000|2022-03-29 05:30:00|122193.1|122093.1|122169.5|122069.5|122193.5|122093.5|122169.5|122069.5|150
1648532100000|2022-03-29 05:35:00|122169|122069|122205.7|122105.7|122224.9|122124.9|122169|122069|126
1648532400000|2022-03-29 05:40:00|122207|122107|122186.1|122086.1|122209.2|122109.2|122170|122070|117
1648532700000|2022-03-29 05:45:00|122186.2|122086.2|122214.5|122114.5|122214.5|122114.5|122185.5|122085.5|66
1648533000000|2022-03-29 05:50:00|122213.6|122113.6|122197.8|122097.8|122247.1|122147.1|122188|122088|175
1648533300000|2022-03-29 05:55:00|122198|122098|122181|122081|122206|122106|122180.5|122080.5|98
1648533600000|2022-03-29 06:00:00|122181.5|122081.5|122188|122088|122201|122101|122181.5|122081.5|156
1648533900000|2022-03-29 06:05:00|122190|122090|122129.5|122029.5|122192.5|122092.5|122125.4|122025.4|223
1648534200000|2022-03-29 06:10:00|122131|122031|122134.9|122034.9|122147|122047|122122.8|122022.8|130
1648534500000|2022-03-29 06:15:00|122134.4|122034.4|122110.7|122010.7|122139.5|122039.5|122110.5|122010.5|109
1648534800000|2022-03-29 06:20:00|122109|122009|122075.5|121975.5|122118.1|122018.1|122074.7|121974.7|103
1648535100000|2022-03-29 06:25:00|122072|121972|122101|122001|122111|122011|122040.2|121940.2|219
1648535400000|2022-03-29 06:30:00|122098.1|121998.1|122121.5|122021.5|122130|122030|122091.1|121991.1|153
1648535700000|2022-03-29 06:35:00|122125|122025|122108.1|122008.1|122127.5|122027.5|122103.5|122003.5|126
1648536000000|2022-03-29 06:40:00|122108.5|122008.5|122103|122003|122115.1|122015.1|122102.5|122002.5|125
1648536300000|2022-03-29 06:45:00|122103.5|122003.5|122002.3|121902.3|122103.5|122003.5|121982.5|121882.5|258
1648536600000|2022-03-29 06:50:00|122001.5|121901.5|121991.1|121791.1|122002.5|121902.5|121947.1|121784.5|225
1648536900000|2022-03-29 06:55:00|121991.5|121791.5|121921|121821|121992.1|121841.5|121862.5|121720.5|229
1648537200000|2022-03-29 07:00:00|121917|121817|121961.1|121861.1|121961.3|121861.3|121875|121775|294
1648537500000|2022-03-29 07:05:00|121960.8|121860.8|121994.1|121894.1|122096.5|121918|121958.3|121844.9|316
1648537800000|2022-03-29 07:10:00|121995.1|121895.1|122002.9|121902.9|122012.6|121912.6|121993.6|121893.6|74
1648538100000|2022-03-29 07:15:00|122001.7|121901.7|122059.9|121959.9|122111|121961.5|122000.5|121900.5|217
1648538400000|2022-03-29 07:20:00|122059.8|121959.8|122055.1|121855.1|122059.8|121959.8|122001|121847.1|368
1648538700000|2022-03-29 07:25:00|122057.1|121857.1|121995|121895|122057.1|121901|121990|121846.1|384
1648539000000|2022-03-29 07:30:00|121993.3|121893.3|122030.3|121930.3|122088.1|121937|121989|121864.1|300
1648539300000|2022-03-29 07:35:00|122030.9|121930.9|122092|121992|122111.4|122011.4|122029.7|121929.7|292
1648539600000|2022-03-29 07:40:00|122095|121995|122117.4|122017.4|122191|122036|122091|121977.1|181
1648539900000|2022-03-29 07:45:00|122111|122011|122131|122031|122148.9|122048.9|122104.1|122004.1|263
1648540200000|2022-03-29 07:50:00|122129.1|122029.1|122145.2|122045.2|122149.1|122049.1|122126.5|122026.5|224
1648540500000|2022-03-29 07:55:00|122145|122045|122147.1|122047.1|122172.1|122072.1|122127|122027|179
1648540800000|2022-03-29 08:00:00|122147.5|122047.5|122206|122106|122208.4|122108.4|122147.1|122047.1|62
1648541100000|2022-03-29 08:05:00|122206.5|122106.5|122182.8|122082.8|122207|122107|122182.8|122082.8|107
1648541400000|2022-03-29 08:10:00|122183|122083|122194|122094|122194.1|122094.1|122179|122079|172
1648541700000|2022-03-29 08:15:00|122200.9|122100.9|122204.6|122104.6|122206.6|122106.6|122190.6|122090.6|96
1648542000000|2022-03-29 08:20:00|122205.1|122105.1|122186.5|122086.5|122205.1|122105.1|122165.3|122065.3|148
1648542300000|2022-03-29 08:25:00|122186|122086|122204.5|122104.5|122205|122105|122185.2|122085.2|140
1648542600000|2022-03-29 08:30:00|122204.4|122104.4|122171.5|122071.5|122209.5|122109.5|122161|122061|226
1648542900000|2022-03-29 08:35:00|122171|122071|122180.5|122080.5|122181|122081|122170.5|122070.5|147
1648543200000|2022-03-29 08:40:00|122181|122081|122184.5|122084.5|122190|122090|122179.4|122079.4|275
1648543500000|2022-03-29 08:45:00|122184|122084|122105.6|122005.6|122184|122084|122093.5|121993.5|123
1648543800000|2022-03-29 08:50:00|122106.1|122006.1|122160.9|122060.9|122175.4|122075.4|122098.1|121998.1|277
1648544100000|2022-03-29 08:55:00|122159.4|122059.4|122132.4|122032.4|122201.5|122078.5|122130.9|122000.5|213
1648544400000|2022-03-29 09:00:00|122132.9|122032.9|122131.2|122031.2|122158.9|122058.9|122128.4|122028.4|83
1648544700000|2022-03-29 09:05:00|122128.4|122028.4|122059.7|121859.7|122135.5|122035.5|121931|121765|194
1648545000000|2022-03-29 09:10:00|122056.6|121856.6|121948.4|121848.4|122056.6|121856.6|121906.1|121777.9|99
1648545300000|2022-03-29 09:15:00|121949.4|121849.4|121881.5|121781.5|122019|121895|121853.8|121753.8|99
1648545600000|2022-03-29 09:20:00|121883|121783|121952.4|121752.4|122008|121808|121883|121743.5|61
1648545900000|2022-03-29 09:25:00|121952.5|121752.5|121903|121803|121952.5|121820|121899.5|121752.4|33
1648546200000|2022-03-29 09:30:00|121902.5|121802.5|121892.4|121792.4|121906.9|121806.9|121881|121781|127
1648546500000|2022-03-29 09:35:00|121893.4|121793.4|121908.5|121808.5|121910|121810|121891|121791|48
1648546800000|2022-03-29 09:40:00|121907.5|121807.5|121933.1|121833.1|121936.1|121836.1|121907.5|121807.5|15
1648547100000|2022-03-29 09:45:00|121931.6|121831.6|121881.5|121781.5|121931.6|121831.6|121868.5|121768.5|64
1648547400000|2022-03-29 09:50:00|121882|121782|121919.5|121819.5|122009.5|121828|121881.5|121774.5|61
1648547700000|2022-03-29 09:55:00|121919|121819|121906.9|121806.9|121923.4|121823.4|121888.7|121788.7|54
1648548000000|2022-03-29 10:00:00|121906.4|121806.4|121904.5|121804.5|121906.7|121806.7|121904.2|121804.2|10
1648548300000|2022-03-29 10:05:00|121904.7|121804.7|121893.6|121793.6|121904.7|121804.7|121893.6|121793.6|7
1648548600000|2022-03-29 10:10:00|121894|121794|121894.7|121794.7|121895.2|121795.2|121894|121794|6
1648548900000|2022-03-29 10:15:00|121896.2|121796.2|121893.5|121793.5|121910.1|121810.1|121893.2|121793.2|22
1648549200000|2022-03-29 10:20:00|121892.5|121792.5|121888.1|121788.1|121892.5|121792.5|121885.7|121785.7|72
1648549500000|2022-03-29 10:25:00|121889.1|121789.1|121870.2|121770.2|121889.1|121789.1|121868.1|121768.1|139
1648549800000|2022-03-29 10:30:00|121869.7|121769.7|121864.7|121764.7|121871.7|121771.7|121860.2|121760.2|89
1648550100000|2022-03-29 10:35:00|121865.7|121765.7|121865.7|121765.7|121865.7|121765.7|121865.7|121765.7|1
1648550400000|2022-03-29 10:40:00|121863.2|121763.2|121860|121760|121865|121765|121859|121759|25
1648550700000|2022-03-29 10:45:00|121861|121761|121857.5|121757.5|121863|121763|121857.5|121757.5|17
1648551000000|2022-03-29 10:50:00|121856|121756|121855.5|121755.5|121856|121756|121850|121750|41
1648551300000|2022-03-29 10:55:00|121863|121763|121864.5|121764.5|121866|121766|121862|121762|16
1648551600000|2022-03-29 11:00:00|121865|121765|121882.3|121782.3|121884.5|121784.5|121865|121765|41
1648551900000|2022-03-29 11:05:00|121882.8|121782.8|121877.9|121777.9|121892.7|121792.7|121877.9|121777.9|25
1648552200000|2022-03-29 11:10:00|121878.4|121778.4|121949.5|121749.5|121953.3|121805.5|121876.2|121749.5|43
1648552500000|2022-03-29 11:15:00|121949|121749|121948.4|121748.4|121949.5|121795|121891.8|121741.5|31
1648552800000|2022-03-29 11:20:00|121948.5|121748.5|121915|121815|121948.5|121827|121901.7|121748.4|143
1648553100000|2022-03-29 11:25:00|121913.8|121813.8|121911.4|121811.4|121915.5|121815.5|121907.9|121807.9|139
1648553400000|2022-03-29 11:30:00|121910.4|121810.4|121914.9|121814.9|121915.7|121815.7|121908.9|121808.9|589
1648553700000|2022-03-29 11:35:00|121913.9|121813.9|121988.1|121788.1|122072|121872|121909.4|121777.1|220
1648554000000|2022-03-29 11:40:00|121990.1|121790.1|121973|121773|122028.1|121828.1|121831.1|121656|197
1648554300000|2022-03-29 11:45:00|121986|121786|121708|121508|121986|121786|121708|121508|51
1648554600000|2022-03-29 11:50:00|121708.5|121508.5|121407.6|121207.6|121762.6|121612.6|121406|121206|223
1648554900000|2022-03-29 11:55:00|121394|121194|121515.4|121315.4|121575.5|121395.1|121384|121184|169
1648555200000|2022-03-29 12:00:00|121510.5|121310.5|121416.5|121216.5|121542|121342|121361|121215.1|85
1648555500000|2022-03-29 12:05:00|121412.1|121212.1|121400.4|121200.4|121430.4|121245.6|121332.5|121200|55
1648555800000|2022-03-29 12:10:00|121395.1|121195.1|121277.7|121177.7|121395.1|121195.1|121225.1|121088|150
1648556100000|2022-03-29 12:15:00|121276.7|121176.7|121298.4|121098.4|121387|121241.3|121247|121047|162
1648556400000|2022-03-29 12:20:00|121302.1|121102.1|121201|121001|121304.5|121104.5|121133.5|120977|84
1648556700000|2022-03-29 12:25:00|121201.5|121001.5|121050|120950|121202.5|121039.3|121048.4|120913.3|190
1648557000000|2022-03-29 12:30:00|121056.2|120956.2|121078.2|120978.2|121148|120995.5|121045|120923.5|150
1648557300000|2022-03-29 12:35:00|121079.2|120979.2|121072|120972|121081.9|120981.9|121035.5|120935.5|113
1648557600000|2022-03-29 12:40:00|121070|120970|121129.7|121029.7|121135.5|121029.7|121067|120933.5|42
1648557900000|2022-03-29 12:45:00|121130.2|121030.2|120982.5|120882.5|121130.7|121030.7|120975.5|120841.9|170
1648558200000|2022-03-29 12:50:00|120983.5|120883.5|121078.4|120978.4|121135.9|120979.3|120931|120821.2|166
1648558500000|2022-03-29 12:55:00|121079.9|120979.9|121141|120941|121148.8|121029.1|121069.9|120937.5|106
1648558800000|2022-03-29 13:00:00|121141.1|120941.1|121214|121014|121276|121076|121140.5|120940.5|155
1648559100000|2022-03-29 13:05:00|121206.5|121006.5|121190|120990|121213|121060|121145.5|120966|78
1648559400000|2022-03-29 13:10:00|121189|120989|121172.5|120972.5|121189|121038.5|121138|120972|100
1648559700000|2022-03-29 13:15:00|121159|120959|121143.5|120943.5|121179.5|120979.5|121131.5|120931.5|99
1648560000000|2022-03-29 13:20:00|121145.5|120945.5|121148|120948|121151.5|120951.5|121140.5|120940.5|38
1648560300000|2022-03-29 13:25:00|121150|120950|121131.5|120931.5|121151|120951|121118.5|120918.5|139
1648560600000|2022-03-29 13:30:00|121132.5|120932.5|121070.4|120870.4|121133.1|120933.1|121057.6|120857.6|235
1648560900000|2022-03-29 13:35:00|121072.4|120872.4|121115.2|120915.2|121118.1|120918.1|121057.1|120857.1|119
1648561200000|2022-03-29 13:40:00|121115.7|120915.7|121046.5|120846.5|121121.5|120921.5|121026.5|120826.5|71
1648561500000|2022-03-29 13:45:00|121046|120846|121080|120880|121086.5|120886.5|121039.7|120839.7|79
1648561800000|2022-03-29 13:50:00|121080.5|120880.5|121114.2|120914.2|121170|120970|121060.5|120860.5|137
1648562100000|2022-03-29 13:55:00|121113.2|120913.2|121107|120907|121115.5|120915.5|121105|120905|33
1648562400000|2022-03-29 14:00:00|121106|120906|121126|120926|121141|120941|121073.5|120873.5|163
1648562700000|2022-03-29 14:05:00|121110.9|120910.9|121108.9|120908.9|121148.9|120948.9|121046|120846|119
1648563000000|2022-03-29 14:10:00|121108.4|120908.4|121168.5|120968.5|121174.1|120974.1|121045.4|120845.4|102
1648563300000|2022-03-29 14:15:00|121168|120968|121233.5|121033.5|121234.9|121034.9|121162.5|120962.5|78
1648563600000|2022-03-29 14:20:00|121233|121033|121231.5|121031.5|121263|121063|121231.5|121031.5|50
1648563900000|2022-03-29 14:25:00|121231|121031|121244|121044|121250|121050|121230.5|121030.5|67
1648564200000|2022-03-29 14:30:00|121245|121045|121268.3|121068.3|121290|121090|121227|121027|123
1648564500000|2022-03-29 14:35:00|121237|121037|121191.2|120991.2|121237|121037|121188.1|120988.1|80
1648564800000|2022-03-29 14:40:00|121196.2|120996.2|121266.4|121066.4|121266.4|121066.4|121191.7|120991.7|97
1648565100000|2022-03-29 14:45:00|121266.9|121066.9|121286|121086|121303.5|121103.5|121258.5|121058.5|53
1648565400000|2022-03-29 14:50:00|121286.5|121086.5|121263.5|121163.5|121310|121181|121255.5|121085.5|123
1648565700000|2022-03-29 14:55:00|121282.5|121182.5|121241.3|121041.3|121293|121193|121204|121037.5|107
1648566000000|2022-03-29 15:00:00|121241.8|121041.8|121262|121062|121276.9|121076.9|121240.6|121040.6|92
1648566300000|2022-03-29 15:05:00|121261.5|121061.5|121297.2|121097.2|121298.2|121098.2|121260.5|121060.5|53
1648566600000|2022-03-29 15:10:00|121296.9|121096.9|121242.2|121142.2|121296.9|121147.5|121234.9|121095.5|30
1648566900000|2022-03-29 15:15:00|121242.7|121142.7|121243.5|121143.5|121251|121151|121240|121140|54
1648567200000|2022-03-29 15:20:00|121243|121143|121241.5|121041.5|121295|121160.4|121200.9|121040.4|153
1648567500000|2022-03-29 15:25:00|121241.4|121041.4|121205.9|121105.9|121241.4|121106.2|121169.7|121020.4|63
1648567800000|2022-03-29 15:30:00|121206|121106|121170.5|120970.5|121229.2|121107.4|121126.8|120970.5|337
1648568100000|2022-03-29 15:35:00|121171.5|120971.5|121171|120971|121175.2|120975.2|121164|120964|209
1648568400000|2022-03-29 15:40:00|121171.5|120971.5|121183.4|120983.4|121183.4|120983.4|121164.5|120964.5|122
1648568700000|2022-03-29 15:45:00|121150.4|120950.4|121115.4|120915.4|121169.5|120970.4|121062.7|120914.9|139
1648569000000|2022-03-29 15:50:00|121114.9|120914.9|121060.5|120960.5|121117.9|120965.2|121060|120910|77
1648569300000|2022-03-29 15:55:00|121061|120961|121061.5|120961.5|121069|120969|121058|120958|133
1648569600000|2022-03-29 16:00:00|121064|120964|121181.1|120981.1|121199|121034.5|121064|120964|166
1648569900000|2022-03-29 16:05:00|121179.6|120979.6|121166.6|120966.6|121184.3|120984.3|121147|120947|23
1648570200000|2022-03-29 16:10:00|121166.1|120966.1|121172.5|120972.5|121198.1|120998.1|121163.6|120963.6|63
1648570500000|2022-03-29 16:15:00|121173|120973|121174|120974|121174|120974|121163|120963|29
1648570800000|2022-03-29 16:20:00|121173.5|120973.5|121172.5|120972.5|121173.5|120973.5|121171.5|120971.5|5
1648571400000|2022-03-29 16:30:00|121171.5|120971.5|121205.5|121005.5|121220|121063|121163|120970|63
1648571700000|2022-03-29 16:35:00|121207.5|121007.5|121195.5|120995.5|121211|121011|121195.5|120995.5|42
1648572000000|2022-03-29 16:40:00|121189.2|120989.2|121262.6|121062.6|121281.1|121081.1|121178.5|120978.5|79
1648572300000|2022-03-29 16:45:00|121227.4|121027.4|121292.1|121092.1|121295.6|121095.6|121222.4|121022.4|36
1648572600000|2022-03-29 16:50:00|121267.4|121067.4|121254.6|121054.6|121291.1|121091.1|121173.9|120973.9|37
1648572900000|2022-03-29 16:55:00|121256.1|121056.1|121217.9|121017.9|121258.6|121058.6|121217.9|121017.9|9
1648573200000|2022-03-29 17:00:00|121214.9|121014.9|121214|121014|121258|121058|121210.1|121010.1|88
1648573500000|2022-03-29 17:05:00|121214.5|121014.5|121182.5|120982.5|121216|121046|121146|120981.5|49
1648573800000|2022-03-29 17:10:00|121181|120981|121175|120975|121181|120981|121163.1|120963.1|56
1648574100000|2022-03-29 17:15:00|121174|120974|121197.5|120997.5|121197.5|121055.5|121124|120974|77
1648574400000|2022-03-29 17:20:00|121197|120997|121187.5|120987.5|121198|120998|121185.1|120985.1|61
1648574700000|2022-03-29 17:25:00|121188|120988|121189|120989|121191|121041|121138.5|120987|32
1648575000000|2022-03-29 17:30:00|121189.5|120989.5|121190|120990|121191.5|120991.5|121187|120987|36
1648575300000|2022-03-29 17:35:00|121189.5|120989.5|121190.5|120990.5|121195|120995|121187.5|120987.5|31
1648575600000|2022-03-29 17:40:00|121190|120990|121186.1|120986.1|121192.5|120992.5|121186.1|120986.1|55
1648575900000|2022-03-29 17:45:00|121187|120987|121187.5|120987.5|121188|120988|121186.1|120986.1|10
1648576200000|2022-03-29 17:50:00|121186.5|120986.5|121111.7|121011.7|121187.5|121012|121111.7|120959.8|21
1648576500000|2022-03-29 17:55:00|121111|121011|121116.5|121016.5|121116.5|121016.5|121108.5|121008.5|24
1648576800000|2022-03-29 18:00:00|121115.5|121015.5|121122.5|120922.5|121124|121017|121068.5|120918.5|66
1648577100000|2022-03-29 18:05:00|121124|120924|121045|120945|121132|120972|121040.5|120922|119
1648577400000|2022-03-29 18:10:00|121043.5|120943.5|121032|120932|121096|120943.5|121031|120881.5|80
1648577700000|2022-03-29 18:15:00|121031.5|120931.5|121074.5|120974.5|121093.1|120977.5|121031.5|120893.1|37
1648578000000|2022-03-29 18:20:00|121069.5|120969.5|121007|120907|121072.5|120970|121007|120867|68
1648578300000|2022-03-29 18:25:00|121007.5|120907.5|121075|120875|121075.5|120907.5|121006.5|120863.5|105
1648578600000|2022-03-29 18:30:00|121075.5|120875.5|121024.5|120924.5|121076.5|120927|121022|120874.5|36
1648578900000|2022-03-29 18:35:00|121022.5|120922.5|120968.5|120868.5|121027.5|120922.5|120963.5|120809|68
1648579200000|2022-03-29 18:40:00|120970.5|120870.5|121004.5|120904.5|121015.5|120915.5|120968.5|120868.5|55
1648579500000|2022-03-29 18:45:00|121004.1|120904.1|120957|120857|121055.5|120906.5|120956.5|120807.5|83
1648579800000|2022-03-29 18:50:00|120957.5|120857.5|120949.5|120849.5|120959.5|120859.5|120946|120846|42
1648580100000|2022-03-29 18:55:00|120949|120849|120957.5|120857.5|120962|120862|120946.5|120846.5|15
1648594800000|2022-03-29 23:00:00|121082|120722|121082|120722|121082|120722|121082|120722|1
1648598400000|2022-03-30 00:00:00|121057|120697|121227|121027|121431.5|121188|121057|120697|396
1648598700000|2022-03-30 00:05:00|121228.5|121028.5|121235.2|121135.2|121346.3|121213.8|121228.5|121028.5|279
1648599000000|2022-03-30 00:10:00|121235.8|121135.8|121274.4|121174.4|121313.3|121213.3|121235.2|121135.2|284
1648599300000|2022-03-30 00:15:00|121274|121174|121335.8|121235.8|121363.3|121263.3|121213.3|121074.1|249
1648599600000|2022-03-30 00:20:00|121339.3|121239.3|121363|121263|121366|121266|121301.5|121201.5|190
1648599900000|2022-03-30 00:25:00|121362.5|121262.5|121341.5|121241.5|121370.5|121270.5|121325.5|121225.5|186
1648600200000|2022-03-30 00:30:00|121340.5|121240.5|121296.1|121196.1|121342|121242|121281.4|121181.4|197
1648600500000|2022-03-30 00:35:00|121296|121196|121389.4|121289.4|121399.4|121299.4|121288.6|121188.6|346
1648600800000|2022-03-30 00:40:00|121388.2|121288.2|121394.5|121294.5|121417.5|121317.5|121357.2|121257.2|302
1648601100000|2022-03-30 00:45:00|121397.1|121297.1|121334.9|121234.9|121403|121303|121300.2|121200.2|191
1648601400000|2022-03-30 00:50:00|121335.4|121235.4|121401.5|121301.5|121401.5|121301.5|121312.4|121212.4|274
1648601700000|2022-03-30 00:55:00|121400.5|121300.5|121365.2|121265.2|121409.7|121309.7|121326.1|121226.1|379
1648602000000|2022-03-30 01:00:00|121366.7|121266.7|121398.4|121298.4|121405.1|121305.1|121359.2|121259.2|276
1648602300000|2022-03-30 01:05:00|121401|121301|121401.7|121301.7|121410.7|121310.7|121372.7|121272.7|217
1648602600000|2022-03-30 01:10:00|121406.4|121306.4|121387|121287|121427.6|121327.6|121380|121280|312
1648602900000|2022-03-30 01:15:00|121387.5|121287.5|121379.1|121279.1|121399|121299|121328.7|121228.7|271
1648603200000|2022-03-30 01:20:00|121376.4|121276.4|121379.1|121279.1|121406.4|121306.4|121361|121261|300
1648603500000|2022-03-30 01:25:00|121380.9|121280.9|121327.3|121227.3|121386.1|121286.1|121268.5|121168.5|422
1648603800000|2022-03-30 01:30:00|121328.3|121228.3|121296|121196|121364.8|121264.8|121280.1|121180.1|340
1648604100000|2022-03-30 01:35:00|121295|121195|121344.5|121244.5|121362|121262|121279.5|121179.5|278
1648604400000|2022-03-30 01:40:00|121340.1|121240.1|121295.5|121195.5|121340.1|121240.1|121287.5|121187.5|268
1648604700000|2022-03-30 01:45:00|121295|121195|121256.4|121156.4|121295|121195|121227.7|121127.7|287
1648605000000|2022-03-30 01:50:00|121256|121156|121231.5|121131.5|121262.2|121162.2|121179|121033.1|308
1648605300000|2022-03-30 01:55:00|121232|121132|121295|121195|121300.4|121200.4|121231.5|121131.5|265
1648605600000|2022-03-30 02:00:00|121297|121197|121333.3|121233.3|121349.1|121249.1|121293.1|121193.1|289
1648605900000|2022-03-30 02:05:00|121331|121231|121311.4|121211.4|121346.5|121246.5|121298.4|121198.4|270
1648606200000|2022-03-30 02:10:00|121312.5|121212.5|121335.5|121235.5|121335.5|121235.5|121269.4|121169.4|276
1648606500000|2022-03-30 02:15:00|121332|121232|121321.1|121221.1|121338.1|121238.1|121321.1|121221.1|142
1648606800000|2022-03-30 02:20:00|121315.8|121215.8|121288.4|121188.4|121315.8|121215.8|121260|121160|239
1648607100000|2022-03-30 02:25:00|121286.7|121186.7|121312|121212|121323|121223|121271.5|121171.5|233
1648607400000|2022-03-30 02:30:00|121312.5|121212.5|121324|121224|121325|121225|121283|121183|222
1648607700000|2022-03-30 02:35:00|121323.5|121223.5|121292.6|121192.6|121326.5|121226.5|121282.5|121182.5|159
1648608000000|2022-03-30 02:40:00|121292.1|121192.1|121266.4|121166.4|121299.4|121199.4|121251.5|121151.5|282
1648608300000|2022-03-30 02:45:00|121265.9|121165.9|121255.4|121155.4|121284|121184|121242.1|121142.1|199
1648608600000|2022-03-30 02:50:00|121255.2|121155.2|121251.7|121151.7|121266.5|121166.5|121234.9|121134.9|213
1648608900000|2022-03-30 02:55:00|121252.4|121152.4|121224.1|121124.1|121268.9|121168.9|121198.4|121098.4|250
1648609200000|2022-03-30 03:00:00|121224.5|121124.5|121182.2|121082.2|121236.1|121136.1|121181.5|121081.5|204
1648609500000|2022-03-30 03:05:00|121182.5|121082.5|121196|121096|121221.5|121121.5|121181|121081|156
1648609800000|2022-03-30 03:10:00|121196.5|121096.5|121121|121021|121196.5|121096.5|121104|121004|290
1648610100000|2022-03-30 03:15:00|121122.9|121022.9|120982|120882|121146|121046|120968.5|120868.5|425
1648610400000|2022-03-30 03:20:00|120978.1|120878.1|121001.6|120901.6|121004.2|120904.2|120929.4|120829.4|327
1648610700000|2022-03-30 03:25:00|120997.2|120897.2|121013.4|120913.4|121037|120937|120990.9|120890.9|233
1648611000000|2022-03-30 03:30:00|121013|120913|121010.4|120910.4|121015.5|120915.5|120993.4|120893.4|189
1648611300000|2022-03-30 03:35:00|121011|120911|121031.1|120931.1|121031.4|120931.4|120972.4|120872.4|180
1648611600000|2022-03-30 03:40:00|121030.9|120930.9|121005.5|120905.5|121055.7|120955.7|120998.2|120898.2|218
1648611900000|2022-03-30 03:45:00|121007|120907|121011|120911|121026.4|120926.4|121004.1|120904.1|112
1648612200000|2022-03-30 03:50:00|121011.5|120911.5|120932|120832|121012|120912|120885.5|120785.5|245
1648612500000|2022-03-30 03:55:00|120935.1|120835.1|120893|120793|120935.6|120835.6|120885.4|120785.4|317
1648612800000|2022-03-30 04:00:00|120889.5|120789.5|120907.4|120807.4|120925|120825|120867|120767|230
1648613100000|2022-03-30 04:05:00|120907|120807|120957.7|120857.7|120959|120859|120901.2|120801.2|300
1648613400000|2022-03-30 04:10:00|120957.4|120857.4|120898.4|120798.4|120961.9|120861.9|120879.9|120779.9|216
1648613700000|2022-03-30 04:15:00|120900.4|120800.4|120957.4|120857.4|120965|120865|120900.4|120800.4|189
1648614000000|2022-03-30 04:20:00|120956.5|120856.5|120907.1|120807.1|120957|120857|120904.4|120804.4|111
1648614300000|2022-03-30 04:25:00|120908.1|120808.1|120934|120834|120938.5|120838.5|120894|120794|216
1648614600000|2022-03-30 04:30:00|120934.5|120834.5|120917|120817|120944.5|120844.5|120906.4|120806.4|127
1648614900000|2022-03-30 04:35:00|120917.4|120817.4|120982.4|120882.4|120986.4|120886.4|120917.4|120817.4|182
1648615200000|2022-03-30 04:40:00|120981.1|120881.1|121031.4|120931.4|121041.2|120941.2|120981.1|120881.1|207
1648615500000|2022-03-30 04:45:00|121029.1|120929.1|121072.4|120972.4|121079.7|120979.7|121024.4|120924.4|187
1648615800000|2022-03-30 04:50:00|121068.4|120968.4|121049.5|120949.5|121079.7|120979.7|121028.9|120928.9|228
1648616100000|2022-03-30 04:55:00|121049.1|120949.1|121038.5|120938.5|121050|120950|120995.4|120895.4|234
1648616400000|2022-03-30 05:00:00|121040.6|120940.6|121065|120965|121075.5|120975.5|121029.9|120929.9|209
1648616700000|2022-03-30 05:05:00|121062|120962|121050.5|120950.5|121089|120989|121039.4|120939.4|176
1648617000000|2022-03-30 05:10:00|121050|120950|121085.4|120985.4|121086.5|120986.5|121043.2|120943.2|161
1648617300000|2022-03-30 05:15:00|121085.7|120985.7|121159|121059|121166.5|121066.5|121085.2|120985.2|264
1648617600000|2022-03-30 05:20:00|121158.5|121058.5|121143.2|121043.2|121159.5|121059.5|121116.5|121016.5|242
1648617900000|2022-03-30 05:25:00|121144.4|121044.4|121176.7|121076.7|121197.7|121097.7|121142.5|121042.5|228
1648618200000|2022-03-30 05:30:00|121176.4|121076.4|121232|121132|121242|121142|121170|121070|184
1648618500000|2022-03-30 05:35:00|121223.5|121123.5|121262.4|121162.4|121262.4|121162.4|121214.4|121114.4|124
1648618800000|2022-03-30 05:40:00|121262|121162|121267.5|121167.5|121302.7|121202.7|121244.4|121144.4|254
1648619100000|2022-03-30 05:45:00|121267.4|121167.4|121245.2|121145.2|121270.1|121170.1|121233.5|121133.5|219
1648619400000|2022-03-30 05:50:00|121247.5|121147.5|121236.9|121136.9|121268.2|121168.2|121233.5|121133.5|165
1648619700000|2022-03-30 05:55:00|121235|121135|121188.5|121088.5|121237.1|121137.1|121180.5|121080.5|224
1648620000000|2022-03-30 06:00:00|121186.5|121086.5|121254.5|121154.5|121261|121161|121186.5|121086.5|315
1648620300000|2022-03-30 06:05:00|121252|121152|121313.5|121213.5|121346.9|121246.9|121251.7|121151.7|291
1648620600000|2022-03-30 06:10:00|121313.9|121213.9|121259.1|121159.1|121313.9|121213.9|121215.9|121115.9|326
1648620900000|2022-03-30 06:15:00|121258.9|121158.9|121198.9|121098.9|121258.9|121158.9|121187.6|121087.6|273
1648621200000|2022-03-30 06:20:00|121199.9|121099.9|121149.7|121049.7|121205.4|121105.4|121134.7|121034.7|346
1648621500000|2022-03-30 06:25:00|121150|121050|121079.7|120979.7|121169.5|121069.5|121045.1|120945.1|293
1648621800000|2022-03-30 06:30:00|121077.4|120977.4|121023.7|120923.7|121100.5|121000.5|121023.2|120853.3|339
1648622100000|2022-03-30 06:35:00|121023.2|120923.2|120968.7|120868.7|121023.2|120923.2|120950.9|120778.6|181
1648622400000|2022-03-30 06:40:00|120972.7|120872.7|121063|120963|121094.1|120972.5|120961.7|120861.7|147
1648622700000|2022-03-30 06:45:00|121056.3|120956.3|121100.6|121000.6|121109.1|121009.1|121031.5|120931.5|231
1648623000000|2022-03-30 06:50:00|121101.1|121001.1|121136.1|121036.1|121138.9|121038.9|121098|120998|307
1648623300000|2022-03-30 06:55:00|121137.1|121037.1|121172|121072|121210.6|121110.6|121130.5|121030.5|296
1648623600000|2022-03-30 07:00:00|121172.3|121072.3|121076.5|120976.5|121172.8|121072.8|121060.8|120960.8|287
1648623900000|2022-03-30 07:05:00|121067|120967|120991.1|120891.1|121070|120970|120984|120827|182
1648624200000|2022-03-30 07:10:00|120991.6|120891.6|120994.1|120894.1|121004.5|120904.5|120984.4|120884.4|125
1648624500000|2022-03-30 07:15:00|120994.6|120894.6|121043.1|120943.1|121097|120961.6|120994.6|120880.1|225
1648624800000|2022-03-30 07:20:00|121042.5|120942.5|121106.1|121006.1|121224.1|121050.5|121041.1|120941.1|198
1648625100000|2022-03-30 07:25:00|121106|121006|121140.5|121040.5|121160.4|121060.4|121106|121006|208
1648625400000|2022-03-30 07:30:00|121141.9|121041.9|121099.8|120999.8|121195.1|121045.7|121093.1|120983.1|264
1648625700000|2022-03-30 07:35:00|121097.8|120997.8|121034.5|120934.5|121100|121000|121031|120931|196
1648626000000|2022-03-30 07:40:00|121033.3|120933.3|121035.5|120935.5|121035.7|120935.7|121013.5|120913.5|139
1648626300000|2022-03-30 07:45:00|121035.7|120935.7|121141|121041|121186|121041|121031.5|120920|252
1648626600000|2022-03-30 07:50:00|121141.5|121041.5|121085.9|120985.9|121200.5|121041.5|121069.5|120923|208
1648626900000|2022-03-30 07:55:00|121085.8|120985.8|121033.9|120933.9|121129|120988|121031.7|120929|365
1648627200000|2022-03-30 08:00:00|121032.9|120932.9|121157.5|121057.5|121226.1|121072|121029.2|120911.1|281
1648627500000|2022-03-30 08:05:00|121158.9|121058.9|121081.3|120981.3|121215.1|121061|121080.7|120955.1|287
1648627800000|2022-03-30 08:10:00|121083.5|120983.5|121136.3|121036.3|121173|121036.9|121066|120948|240
1648628100000|2022-03-30 08:15:00|121144.1|121044.1|121187.2|121087.2|121188.2|121088.2|121144.1|121044.1|168
1648628400000|2022-03-30 08:20:00|121187.7|121087.7|121254.5|121154.5|121254.7|121154.7|121176.1|121076.1|245
1648628700000|2022-03-30 08:25:00|121252.5|121152.5|121242.3|121142.3|121263.9|121163.9|121234|121134|283
1648629000000|2022-03-30 08:30:00|121242.6|121142.6|121265|121065|121268.5|121149|121181.5|121063.3|396
1648629300000|2022-03-30 08:35:00|121265.8|121065.8|121184|120984|121267.8|121101.4|121105.5|120973.5|390
1648629600000|2022-03-30 08:40:00|121183.8|120983.8|121176.9|121076.9|121192.5|121090.6|121138|120982.8|212
1648629900000|2022-03-30 08:45:00|121176.4|121076.4|121149|121049|121176.9|121076.9|121145.4|121045.4|113
1648630200000|2022-03-30 08:50:00|121157|121057|121058.6|120958.6|121157|121057|121057.4|120929.5|175
1648630500000|2022-03-30 08:55:00|121058.2|120958.2|121020.7|120920.7|121076.6|120976.6|121005.9|120905.9|193
1648630800000|2022-03-30 09:00:00|121021.2|120921.2|121036.1|120936.1|121043.6|120943.6|121020|120920|54
1648631100000|2022-03-30 09:05:00|121036.6|120936.6|121040.4|120940.4|121040.9|120940.9|121035.6|120935.6|105
1648631400000|2022-03-30 09:10:00|121039.6|120939.6|121056.7|120856.7|121093.7|120993.7|120964.3|120844.7|180
1648631700000|2022-03-30 09:15:00|121057.2|120857.2|120998.5|120898.5|121062|120901|120995.5|120840|29
1648632000000|2022-03-30 09:20:00|120997|120897|120998|120898|121002.5|120902.5|120986|120886|10
1648632300000|2022-03-30 09:25:00|120994|120894|120996|120896|120998.5|120898.5|120983.5|120883.5|14
1648632600000|2022-03-30 09:30:00|120997.5|120897.5|121012.5|120912.5|121012.5|120912.5|120997.5|120897.5|8
1648632900000|2022-03-30 09:35:00|121065.5|120865.5|121064.5|120864.5|121065.5|120865.5|121064.5|120864.5|2
1648633200000|2022-03-30 09:40:00|121078|120878|121122.5|120922.5|121123.5|120960|121022.5|120868.1|23
1648633500000|2022-03-30 09:45:00|121082.5|120982.5|121163.1|120963.1|121163.1|120982.5|121082.5|120938.5|21
1648633800000|2022-03-30 09:50:00|121163.5|120963.5|121159.1|120959.1|121165.7|120965.7|121127.3|120927.3|21
1648634100000|2022-03-30 09:55:00|121158.5|120958.5|121154.1|120954.1|121168.1|120968.1|121153.5|120953.5|9
1648634400000|2022-03-30 10:00:00|121155.5|120955.5|121287.1|121087.1|121293.9|121093.9|121140|120955.5|97
1648634700000|2022-03-30 10:05:00|121286.3|121086.3|121301.5|121101.5|121312|121112|121286.3|121086.3|19
1648635000000|2022-03-30 10:10:00|121301.4|121101.4|121293.5|121093.5|121318.7|121118.7|121255.5|121055.5|34
1648635300000|2022-03-30 10:15:00|121285.1|121085.1|121271.1|121071.1|121293.5|121093.5|121268.5|121068.5|36
1648635600000|2022-03-30 10:20:00|121270.5|121070.5|121275.5|121075.5|121275.5|121075.5|121267.5|121067.5|81
1648635900000|2022-03-30 10:25:00|121285.9|121085.9|121329.1|121129.1|121329.1|121129.1|121249.3|121049.3|21
1648636200000|2022-03-30 10:30:00|121305|121205|121393.9|121193.9|121394|121205|121305|121136.1|66
1648636500000|2022-03-30 10:35:00|121394|121194|121376.6|121176.6|121394|121194|121376.6|121176.6|20
1648636800000|2022-03-30 10:40:00|121393.9|121193.9|121390.6|121190.6|121407.9|121217|121317|121160.1|90
1648637100000|2022-03-30 10:45:00|121407.9|121207.9|121368.1|121168.1|121408|121208|121368.1|121168.1|24
1648637400000|2022-03-30 10:50:00|121392.3|121192.3|121365.1|121165.1|121399|121199|121365.1|121165.1|34
1648637700000|2022-03-30 10:55:00|121362.5|121162.5|121385|121185|121391.1|121191.1|121362.5|121162.5|41
1648638000000|2022-03-30 11:00:00|121372.1|121172.1|121400.5|121200.5|121401.5|121230.7|121327|121141.1|37
1648638300000|2022-03-30 11:05:00|121401.5|121201.5|121396.5|121196.5|121404.1|121204.1|121396.5|121196.5|9
1648638600000|2022-03-30 11:10:00|121336.5|121236.5|121336.5|121236.5|121397.3|121236.5|121336|121182.5|22
1648638900000|2022-03-30 11:15:00|121336.6|121236.6|121363.6|121263.6|121394.8|121263.6|121333.5|121191.3|35
1648639200000|2022-03-30 11:20:00|121360.6|121260.6|121362.1|121262.1|121366.3|121266.3|121360.6|121260.6|10
1648639500000|2022-03-30 11:25:00|121361.1|121261.1|121387.1|121187.1|121392.6|121261.1|121342.6|121186.1|62
1648639800000|2022-03-30 11:30:00|121386.6|121186.6|121368.9|121168.9|121386.6|121199|121285|121147.5|47
1648640100000|2022-03-30 11:35:00|121323.3|121123.3|121321.1|121121.1|121324.9|121124.9|121320|121120|22
1648640400000|2022-03-30 11:40:00|121321|121121|121321.1|121121.1|121321.1|121121.1|121321|121121|22
1648640700000|2022-03-30 11:45:00|121328.3|121128.3|121339.5|121139.5|121339.5|121200|121299.5|121128.3|16
1648641000000|2022-03-30 11:50:00|121340|121140|121330.3|121130.3|121373.5|121173.5|121330.3|121130.3|33
1648641300000|2022-03-30 11:55:00|121337.5|121137.5|121294.1|121094.1|121337.5|121137.5|121294.1|121094.1|44
1648641600000|2022-03-30 12:00:00|121293.6|121093.6|121302.3|121102.3|121302.3|121102.3|121291|121091|15
1648641900000|2022-03-30 12:05:00|121297.1|121097.1|121233.5|121033.5|121297.1|121144.1|121233.5|121033.5|153
1648642200000|2022-03-30 12:10:00|121233.8|121033.8|121254.5|121054.5|121260.3|121097|121197|121033.5|79
1648642500000|2022-03-30 12:15:00|121254|121054|121288.3|121088.3|121289.7|121089.7|121252.3|121052.3|35
1648642800000|2022-03-30 12:20:00|121289.7|121089.7|121304.4|121104.4|121304.4|121104.4|121289.7|121089.7|8
1648643100000|2022-03-30 12:25:00|121259.5|121159.5|121299.5|121099.5|121319.5|121164|121259.5|121099.5|67
1648643400000|2022-03-30 12:30:00|121299|121099|121323.5|121123.5|121326.1|121126.1|121294.1|121094.1|40
1648643700000|2022-03-30 12:35:00|121328.1|121128.1|121220.4|121120.4|121328.1|121156|121212.2|121112.2|64
1648644000000|2022-03-30 12:40:00|121219.9|121119.9|121209.5|121009.5|121296.5|121143.5|121200|121008.1|146
1648644300000|2022-03-30 12:45:00|121209.4|121009.4|121234.5|121034.5|121247.6|121084|121130.5|120973.7|41
1648644600000|2022-03-30 12:50:00|121234.6|121034.6|121184.5|121084.5|121234.6|121084.6|121178.7|121034.6|44
1648644900000|2022-03-30 12:55:00|121184|121084|121237.1|121037.1|121247.1|121084|121178.9|121030.5|33
1648645200000|2022-03-30 13:00:00|121237|121037|121241.1|121041.1|121242.8|121042.8|121230.5|121030.5|30
1648645500000|2022-03-30 13:05:00|121240.6|121040.6|121231.4|121031.4|121240.6|121040.6|121231.4|121031.4|6
1648645800000|2022-03-30 13:10:00|121232.4|121032.4|121178.4|121078.4|121235.9|121079.4|121160.6|121012.1|45
1648646100000|2022-03-30 13:15:00|121177.4|121077.4|121242.6|121042.6|121243.9|121077.4|121172.6|121032.4|56
1648646400000|2022-03-30 13:20:00|121243.1|121043.1|121202.5|121002.5|121243.6|121076|121129.5|120986.8|173
1648646700000|2022-03-30 13:25:00|121202|121002|121183.9|120983.9|121202.5|121002.5|121181.5|120981.5|66
1648647000000|2022-03-30 13:30:00|121183.4|120983.4|121161.1|120961.1|121191|121019|121114|120961.1|65
1648647300000|2022-03-30 13:35:00|121160.6|120960.6|121171.9|120971.9|121185|120985|121159.5|120959.5|54
1648647600000|2022-03-30 13:40:00|121172|120972|121119.5|121019.5|121176.9|121020.5|121107|120969.5|121
1648647900000|2022-03-30 13:45:00|121120.5|121020.5|121171.5|120971.5|121172|121025|121120.5|120969|237
1648648200000|2022-03-30 13:50:00|121170.5|120970.5|121168.5|120968.5|121172|120972|121166.5|120966.5|167
1648648500000|2022-03-30 13:55:00|121168|120968|121130|121030|121173.5|121037|121105|120954.4|291
1648648800000|2022-03-30 14:00:00|121129.5|121029.5|121177.4|120977.4|121178.4|121033.5|121129|120970.5|42
1648649100000|2022-03-30 14:05:00|121177.9|120977.9|121176.2|120976.2|121178.9|120978.9|121172.5|120972.5|12
1648649400000|2022-03-30 14:10:00|121172.8|120972.8|121167.4|120967.4|121194|120994|121161.5|120961.5|45
1648649700000|2022-03-30 14:15:00|121167.5|120967.5|121133.7|120933.7|121171|121008|121061.6|120911|222
1648650000000|2022-03-30 14:20:00|121133.2|120933.2|121115|120915|121133.2|120933.2|121096.3|120896.3|29
1648650300000|2022-03-30 14:25:00|121132|120932|121083.8|120883.8|121132|120932|121083.8|120883.8|75
1648650600000|2022-03-30 14:30:00|121083.3|120883.3|121078|120878|121119.5|120919.5|121059.5|120859.5|58
1648650900000|2022-03-30 14:35:00|121078.5|120878.5|121039.5|120839.5|121078.7|120879|120977.5|120827|57
1648651200000|2022-03-30 14:40:00|121038|120838|121028|120828|121038|120886.5|120958.5|120810.5|778
1648651500000|2022-03-30 14:45:00|121029|120829|121024.4|120824.4|121032.1|120832.1|121014.1|120814.1|510
1648651800000|2022-03-30 14:50:00|121041.5|120841.5|121029.5|120829.5|121044.5|120844.5|121002.8|120802.8|215
1648652100000|2022-03-30 14:55:00|121028.5|120828.5|121004.4|120804.4|121030.5|120876.5|120940.9|120792.9|330
1648652400000|2022-03-30 15:00:00|121005|120805|120969|120869|121007.5|120883|120956.5|120804.4|261
1648652700000|2022-03-30 15:05:00|120969.5|120869.5|121026.5|120826.5|121026.5|120895.7|120969|120825|121
1648653000000|2022-03-30 15:10:00|121026|120826|121046.8|120846.8|121047.4|120847.4|121024.5|120824.5|193
1648653300000|2022-03-30 15:15:00|121047.3|120847.3|121054.3|120854.3|121054.8|120854.8|121045.8|120845.8|26
1648653600000|2022-03-30 15:20:00|121054.8|120854.8|121073.3|120873.3|121083.3|120883.3|121054.3|120854.3|45
1648653900000|2022-03-30 15:25:00|121068.4|120868.4|121057|120857|121074|120874|121057|120857|11
1648654200000|2022-03-30 15:30:00|121056.5|120856.5|121072.5|120872.5|121073|120873|121056|120856|28
1648654500000|2022-03-30 15:35:00|121023.5|120923.5|121009.5|120909.5|121023.5|120923.5|121005.5|120905.5|35
1648654800000|2022-03-30 15:40:00|121010|120910|121010|120910|121010|120910|121010|120910|1
1648655100000|2022-03-30 15:45:00|121010.5|120910.5|121004.5|120904.5|121012|120912|120999|120899|42
1648655400000|2022-03-30 15:50:00|121005|120905|120999.5|120899.5|121010|120910|120979|120879|128
1648655700000|2022-03-30 15:55:00|121000|120900|121052|120852|121060|120911|120983.5|120851.5|142
1648656000000|2022-03-30 16:00:00|121053|120853|121031|120831|121055.5|120855.5|121022.5|120822.5|127
1648656300000|2022-03-30 16:05:00|121030.5|120830.5|121041.8|120841.8|121043.9|120898.5|120994.7|120829.5|58
1648656600000|2022-03-30 16:10:00|121042.3|120842.3|121035.4|120835.4|121058.5|120907|120998.9|120835.4|215
1648656900000|2022-03-30 16:15:00|121035.5|120835.5|121048|120848|121060.5|120916.9|120997.4|120835.4|132
1648657200000|2022-03-30 16:20:00|121049.5|120849.5|121024.9|120824.9|121049.5|120849.5|121022.9|120822.9|88
1648657500000|2022-03-30 16:25:00|121026.4|120826.4|120975|120875|121026.5|120876.5|120972.5|120823.5|51
1648657800000|2022-03-30 16:30:00|120975.5|120875.5|120998|120898|120999|120899|120975.5|120875.5|46
1648658100000|2022-03-30 16:35:00|120998.5|120898.5|121010.5|120910.5|121014|120914|120996.5|120896.5|27
1648658400000|2022-03-30 16:40:00|121010|120910|121006|120906|121010|120910|121003|120903|25
1648658700000|2022-03-30 16:45:00|121005|120905|121004|120904|121005|120905|121002.5|120902.5|16
1648659000000|2022-03-30 16:50:00|121002.5|120902.5|121001|120901|121005|120905|120972.5|120872.5|93
1648659300000|2022-03-30 16:55:00|121001.5|120901.5|121002.5|120902.5|121006|120906|121001.5|120901.5|17
1648659600000|2022-03-30 17:00:00|121003|120903|121063|120863|121064|120924.5|120999|120861.3|125
1648659900000|2022-03-30 17:05:00|121062.8|120862.8|121071.5|120871.5|121073.5|120873.5|121060.8|120860.8|289
1648660200000|2022-03-30 17:10:00|121070.5|120870.5|121030.5|120930.5|121072.5|120931.5|121022.5|120870.5|32
1648660500000|2022-03-30 17:15:00|121088|120888|121089|120889|121096|120896|121086|120886|207
1648660800000|2022-03-30 17:20:00|121094|120894|121098|120898|121098|120898|121089|120889|5
1648661100000|2022-03-30 17:25:00|121095|120895|121097|120897|121121|120921|121088|120888|83
1648661400000|2022-03-30 17:30:00|121082.8|120882.8|121117.3|120917.3|121133.2|120933.2|121082.8|120882.8|69
1648661700000|2022-03-30 17:35:00|121115.3|120915.3|121082|120982|121121.1|120982|121071.5|120901.1|58
1648662000000|2022-03-30 17:40:00|121081.5|120981.5|121074|120974|121081.5|120981.5|121072.5|120972.5|29
1648662300000|2022-03-30 17:45:00|121075.5|120975.5|121124.7|120924.7|121126.5|120977.5|121074|120924.2|27
1648662600000|2022-03-30 17:50:00|121126.5|120926.5|121108|120908|121126.5|120926.5|121107.5|120907.5|59
1648662900000|2022-03-30 17:55:00|121107.5|120907.5|121092.1|120892.1|121107.5|120907.5|121086.3|120886.3|61
1648663200000|2022-03-30 18:00:00|121090.9|120890.9|121084.9|120884.9|121094.3|120894.3|121083.9|120883.9|24
1648663500000|2022-03-30 18:05:00|121084.4|120884.4|121090.1|120890.1|121090.6|120890.6|121082.4|120882.4|22
1648663800000|2022-03-30 18:10:00|121090.6|120890.6|121098.9|120898.9|121099.9|120899.9|121090.6|120890.6|32
1648664100000|2022-03-30 18:15:00|121099.4|120899.4|121099.9|120899.9|121100.9|120900.9|121098.9|120898.9|7
1648664400000|2022-03-30 18:20:00|121099.4|120899.4|121098.9|120898.9|121099.4|120899.4|121097.9|120897.9|11
1648664700000|2022-03-30 18:25:00|121099.4|120899.4|121099.4|120899.4|121099.4|120899.4|121099.4|120899.4|1
1648665300000|2022-03-30 18:35:00|121098.9|120898.9|121090.6|120890.6|121098.9|120898.9|121081.6|120881.6|14
1648665600000|2022-03-30 18:40:00|121092.6|120892.6|121105.5|120905.5|121113|120913|121090.3|120890.3|56
1648665900000|2022-03-30 18:45:00|121105|120905|121177.9|120977.9|121362.9|121162.9|121105|120905|74
1648666200000|2022-03-30 18:50:00|121173.3|120973.3|121205.1|121005.1|121205.1|121005.1|121164.3|120964.3|7
1648666500000|2022-03-30 18:55:00|121204.5|121004.5|121240.9|121040.9|121240.9|121040.9|121198.8|120998.8|52
1648681200000|2022-03-30 23:00:00|121179|120916|121179|120916|121179|120916|121179|120916|1
1648684800000|2022-03-31 00:00:00|121493|121133|121353.5|121153.5|121511|121197|121298.4|121098.4|189
1648685100000|2022-03-31 00:05:00|121346|121146|121230.1|121130.1|121351.5|121198.5|121220.3|121082.1|273
1648685400000|2022-03-31 00:10:00|121226.1|121126.1|121195.2|121095.2|121245.4|121145.4|121152.5|121052.5|398
1648685700000|2022-03-31 00:15:00|121197|121097|121256|121156|121266|121166|121193.2|121093.2|285
1648686000000|2022-03-31 00:20:00|121254.4|121154.4|121215|121115|121274.4|121174.4|121213.3|121113.3|265
1648686300000|2022-03-31 00:25:00|121216.6|121116.6|121117.4|121017.4|121244.5|121144.5|121106.4|121006.4|397
1648686600000|2022-03-31 00:30:00|121116.4|121016.4|121070|120970|121143|121043|121056|120956|404
1648686900000|2022-03-31 00:35:00|121070.8|120970.8|121101.8|121001.8|121114|121014|121068|120968|283
1648687200000|2022-03-31 00:40:00|121102.5|121002.5|121089.3|120989.3|121120|121020|121074|120974|269
1648687500000|2022-03-31 00:45:00|121087.5|120987.5|121065.4|120965.4|121102.8|121002.8|121053.5|120953.5|281
1648687800000|2022-03-31 00:50:00|121064.4|120964.4|121108|121008|121153.1|121020|121058.6|120947.1|259
1648688100000|2022-03-31 00:55:00|121104|121004|121143.1|121043.1|121154.5|121054.5|121082|120982|305
1648688400000|2022-03-31 01:00:00|121143.5|121043.5|121124.1|121024.1|121149|121049|121099.4|120999.4|235
1648688700000|2022-03-31 01:05:00|121124|121024|121121.6|121021.6|121143.5|121024.1|121086.7|120943.5|184
1648689000000|2022-03-31 01:10:00|121121.1|121021.1|121084.5|120984.5|121121.1|121021.1|121061|120961|237
1648689300000|2022-03-31 01:15:00|121083.5|120983.5|121104.4|121004.4|121124.8|121024.8|121081.5|120981.5|246
1648689600000|2022-03-31 01:20:00|121107|121007|121093.3|120993.3|121109.5|121009.5|121090|120990|145
1648689900000|2022-03-31 01:25:00|121083.5|120983.5|121007.8|120907.8|121083.5|120983.5|120950.7|120850.7|302
1648690200000|2022-03-31 01:30:00|121008.5|120908.5|120980.1|120880.1|121050.1|120950.1|120965.4|120865.4|225
1648690500000|2022-03-31 01:35:00|120980.4|120880.4|121051|120951|121054.7|120954.7|120942.2|120842.2|268
1648690800000|2022-03-31 01:40:00|121048|120948|121081.7|120981.7|121081.7|120981.7|121020.2|120920.2|244
1648691100000|2022-03-31 01:45:00|121082.2|120982.2|121079.5|120979.5|121097|120997|121065|120965|160
1648691400000|2022-03-31 01:50:00|121078.5|120978.5|121055.5|120955.5|121086.5|120986.5|121055|120955|123
1648691700000|2022-03-31 01:55:00|121055.1|120955.1|121071.1|120971.1|121077.4|120977.4|121040.1|120940.1|134
1648692000000|2022-03-31 02:00:00|121071|120971|121158|121058|121160.7|121060.7|121071|120971|236
1648692300000|2022-03-31 02:05:00|121157|121057|121136|121036|121167.1|121067.1|121129|121029|206
1648692600000|2022-03-31 02:10:00|121135.4|121035.4|121146|121046|121146.5|121046.5|121120.6|121020.6|212
1648692900000|2022-03-31 02:15:00|121145.5|121045.5|121114|121014|121146.5|121046.5|121082.1|120982.1|218
1648693200000|2022-03-31 02:20:00|121115.4|121015.4|121103|121003|121131|121031|121081.5|120981.5|140
1648693500000|2022-03-31 02:25:00|121103.4|121003.4|121102.2|121002.2|121111.5|121011.5|121083|120983|102
1648693800000|2022-03-31 02:30:00|121097.9|120997.9|121061.1|120961.1|121101|121001|121061.1|120961.1|190
1648694100000|2022-03-31 02:35:00|121064|120964|121071.1|120971.1|121076.1|120976.1|121034.5|120934.5|116
1648694400000|2022-03-31 02:40:00|121077.4|120977.4|121145.1|121045.1|121146|121046|121076.1|120976.1|132
1648694700000|2022-03-31 02:45:00|121143|121043|121178.5|121078.5|121179.4|121079.4|121122.1|121022.1|142
1648695000000|2022-03-31 02:50:00|121174.4|121074.4|121182.4|121082.4|121189.2|121089.2|121169|121069|128
1648695300000|2022-03-31 02:55:00|121180.4|121080.4|121213|121113|121214|121114|121170|121070|139
1648695600000|2022-03-31 03:00:00|121211.7|121111.7|121221.4|121121.4|121229|121129|121175|121075|209
1648695900000|2022-03-31 03:05:00|121221.1|121121.1|121232|121132|121243|121143|121203|121103|130
1648696200000|2022-03-31 03:10:00|121231|121131|121264.1|121164.1|121285.4|121185.4|121229.4|121129.4|171
1648696500000|2022-03-31 03:15:00|121264.2|121164.2|121233.9|121133.9|121264.2|121164.2|121222.9|121122.9|89
1648696800000|2022-03-31 03:20:00|121234.2|121134.2|121235.2|121135.2|121244.2|121144.2|121223.5|121123.5|106
1648697100000|2022-03-31 03:25:00|121234.9|121134.9|121227.5|121127.5|121235.2|121135.2|121223.9|121123.9|35
1648697400000|2022-03-31 03:30:00|121228|121128|121225.4|121125.4|121245.4|121145.4|121199.9|121099.9|160
1648697700000|2022-03-31 03:35:00|121227|121127|121241.1|121141.1|121251.6|121151.6|121220.9|121120.9|93
1648698000000|2022-03-31 03:40:00|121240.1|121140.1|121276.5|121176.5|121282.1|121182.1|121239.1|121139.1|72
1648698300000|2022-03-31 03:45:00|121277|121177|121288.4|121188.4|121293.9|121193.9|121276.5|121176.5|130
1648698600000|2022-03-31 03:50:00|121286.1|121186.1|121290|121190|121293.9|121193.9|121272.7|121172.7|60
1648698900000|2022-03-31 03:55:00|121289.7|121189.7|121250.4|121150.4|121291.5|121191.5|121250.4|121150.4|90
1648699200000|2022-03-31 04:00:00|121257|121157|121210.4|121110.4|121258|121158|121176.9|121076.9|140
1648699500000|2022-03-31 04:05:00|121211.4|121111.4|121218.5|121118.5|121219.2|121119.2|121200.4|121100.4|104
1648699800000|2022-03-31 04:10:00|121222.4|121122.4|121276|121176|121279|121179|121202.9|121102.9|119
1648700100000|2022-03-31 04:15:00|121274.4|121174.4|121256.5|121156.5|121287.5|121187.5|121243.4|121143.4|107
1648700400000|2022-03-31 04:20:00|121255.5|121155.5|121252|121152|121258.5|121158.5|121243.1|121143.1|97
1648700700000|2022-03-31 04:25:00|121252.5|121152.5|121233.5|121133.5|121253|121153|121213.5|121113.5|123
1648701000000|2022-03-31 04:30:00|121226.5|121126.5|121254.9|121154.9|121255.1|121155.1|121212.4|121112.4|156
1648701300000|2022-03-31 04:35:00|121253.1|121153.1|121223.5|121123.5|121254.1|121154.1|121213.5|121113.5|105
1648701600000|2022-03-31 04:40:00|121224.5|121124.5|121223.5|121123.5|121226.1|121126.1|121188.4|121088.4|141
1648701900000|2022-03-31 04:45:00|121223.1|121123.1|121171.9|121071.9|121223.5|121123.5|121166.2|121066.2|157
1648702200000|2022-03-31 04:50:00|121170|121070|121186.9|121086.9|121215.5|121115.5|121169.7|121069.7|149
1648702500000|2022-03-31 04:55:00|121191.5|121091.5|121202.5|121102.5|121215|121115|121188.9|121088.9|167
1648702800000|2022-03-31 05:00:00|121202.7|121102.7|121192.1|121092.1|121202.7|121102.7|121173.1|121073.1|168
1648703100000|2022-03-31 05:05:00|121191.9|121091.9|121208.1|121108.1|121221.4|121121.4|121190.5|121090.5|116
1648703400000|2022-03-31 05:10:00|121207.9|121107.9|121233.9|121133.9|121236.5|121136.5|121196.5|121096.5|98
1648703700000|2022-03-31 05:15:00|121234.1|121134.1|121238.4|121138.4|121251|121151|121229.5|121129.5|132
1648704000000|2022-03-31 05:20:00|121238|121138|121216|121116|121239.4|121139.4|121196.9|121096.9|152
1648704300000|2022-03-31 05:25:00|121215|121115|121217.6|121117.6|121228|121128|121210.3|121110.3|68
1648704600000|2022-03-31 05:30:00|121217.5|121117.5|121239.9|121139.9|121262.7|121162.7|121211.7|121111.7|125
1648704900000|2022-03-31 05:35:00|121239|121139|121213.5|121113.5|121240.5|121140.5|121205.6|121105.6|125
1648705200000|2022-03-31 05:40:00|121213|121113|121250.9|121150.9|121253.5|121153.5|121204.3|121104.3|143
1648705500000|2022-03-31 05:45:00|121251.4|121151.4|121236.2|121136.2|121251.5|121151.5|121197.6|121097.6|218
1648705800000|2022-03-31 05:50:00|121240.4|121140.4|121260|121160|121272.4|121172.4|121233|121133|167
1648706100000|2022-03-31 05:55:00|121259|121159|121282|121182|121290|121190|121249.5|121149.5|110
1648706400000|2022-03-31 06:00:00|121282.5|121182.5|121286.5|121186.5|121294.5|121194.5|121262.9|121162.9|239
1648706700000|2022-03-31 06:05:00|121287.5|121187.5|121271.3|121171.3|121319|121219|121271.1|121171.1|258
1648707000000|2022-03-31 06:10:00|121265|121165|121319.9|121219.9|121323|121223|121263.5|121163.5|219
1648707300000|2022-03-31 06:15:00|121316|121216|121285|121185|121324|121224|121283|121183|209
1648707600000|2022-03-31 06:20:00|121282.7|121182.7|121280.1|121180.1|121297.6|121197.6|121277.6|121177.6|125
1648707900000|2022-03-31 06:25:00|121280|121180|121324.7|121224.7|121326.4|121226.4|121274.9|121174.9|214
1648708200000|2022-03-31 06:30:00|121322.8|121222.8|121325|121225|121331.5|121231.5|121302|121202|164
1648708500000|2022-03-31 06:35:00|121323.7|121223.7|121361.5|121261.5|121378.5|121278.5|121322|121222|101
1648708800000|2022-03-31 06:40:00|121356.5|121256.5|121294|121194|121356.5|121256.5|121294|121194|63
1648709100000|2022-03-31 06:45:00|121294.5|121194.5|121299.5|121199.5|121299.5|121199.5|121259.4|121159.4|140
1648709400000|2022-03-31 06:50:00|121299|121199|121291.4|121191.4|121302.5|121202.5|121278.9|121178.9|67
1648709700000|2022-03-31 06:55:00|121286|121186|121287.9|121187.9|121291.6|121191.6|121269.1|121169.1|44
1648710000000|2022-03-31 07:00:00|121287|121187|121239.5|121139.5|121289|121189|121237.5|121137.5|118
1648710300000|2022-03-31 07:05:00|121239.2|121139.2|121257.1|121157.1|121257.1|121157.1|121237.7|121137.7|26
1648710600000|2022-03-31 07:10:00|121257.2|121157.2|121248.1|121148.1|121258.2|121158.2|121235|121135|44
1648710900000|2022-03-31 07:15:00|121254.5|121154.5|121282.6|121182.6|121284.7|121184.7|121254.5|121154.5|27
1648711200000|2022-03-31 07:20:00|121282|121182|121256.5|121156.5|121284.7|121184.7|121248.5|121148.5|36
1648711500000|2022-03-31 07:25:00|121256.1|121156.1|121265.4|121165.4|121293.4|121193.4|121251.5|121151.5|32
1648711800000|2022-03-31 07:30:00|121273|121173|121289.3|121189.3|121293.4|121193.4|121273|121173|27
1648712100000|2022-03-31 07:35:00|121290.3|121190.3|121282.5|121182.5|121290.3|121190.3|121271.1|121171.1|42
1648712400000|2022-03-31 07:40:00|121282.2|121182.2|121282.7|121182.7|121283.2|121183.2|121262.7|121162.7|31
1648712700000|2022-03-31 07:45:00|121282.2|121182.2|121242.2|121142.2|121289|121189|121242.2|121142.2|56
1648713000000|2022-03-31 07:50:00|121241.7|121141.7|121242.1|121142.1|121251.5|121151.5|121239.5|121139.5|12
1648713300000|2022-03-31 07:55:00|121246.1|121146.1|121271|121171|121289|121189|121245.1|121145.1|32
1648713600000|2022-03-31 08:00:00|121282.5|121182.5|121316|121216|121319.5|121219.5|121276.3|121176.3|17
1648713900000|2022-03-31 08:05:00|121324.1|121224.1|121322.5|121222.5|121484.5|121284.5|121312|121212|44
1648714200000|2022-03-31 08:10:00|121323.1|121223.1|121416.7|121316.7|121489.1|121316.7|121322.1|121222.1|113
1648714500000|2022-03-31 08:15:00|121416.5|121316.5|121411|121311|121460.1|121316.7|121404.6|121254.1|109
1648714800000|2022-03-31 08:20:00|121414|121314|121416.3|121316.3|121427.8|121327.8|121404.1|121304.1|95
1648715100000|2022-03-31 08:25:00|121417.7|121317.7|121421.5|121321.5|121421.9|121321.9|121417.5|121317.5|20
1648715400000|2022-03-31 08:30:00|121421|121321|121533.8|121433.8|121597|121439|121418.5|121318.5|165
1648715700000|2022-03-31 08:35:00|121534.3|121434.3|121545.3|121345.3|121560.8|121455.5|121485.4|121345.3|135
1648716000000|2022-03-31 08:40:00|121543|121343|121506.8|121406.8|121543|121408.1|121478.1|121339.3|108
1648716300000|2022-03-31 08:45:00|121548.5|121348.5|121475.1|121375.1|121550.2|121393.2|121474.6|121347.5|60
1648716600000|2022-03-31 08:50:00|121474.6|121374.6|121466.9|121366.9|121475.4|121375.4|121452.9|121352.9|68
1648716900000|2022-03-31 08:55:00|121466.4|121366.4|121431|121331|121467.9|121367.9|121408.5|121308.5|71
1648717200000|2022-03-31 09:00:00|121432.5|121332.5|121421.5|121321.5|121433|121333|121410.4|121310.4|192
1648717500000|2022-03-31 09:05:00|121420.2|121320.2|121416.5|121316.5|121420.2|121320.2|121416.2|121316.2|7
1648717800000|2022-03-31 09:10:00|121418.5|121318.5|121440.5|121340.5|121476.3|121340.5|121417|121276.3|15
1648718100000|2022-03-31 09:15:00|121440|121340|121405.5|121305.5|121440.2|121340.2|121405.5|121305.5|12
1648718400000|2022-03-31 09:20:00|121405|121305|121405|121305|121405|121305|121405|121305|1
1648718700000|2022-03-31 09:25:00|121405.5|121305.5|121424|121324|121424|121324|121405.5|121305.5|5
1648719000000|2022-03-31 09:30:00|121472|121272|121359.5|121259.5|121472|121308.5|121359|121259|23
1648719300000|2022-03-31 09:35:00|121360|121260|121376|121276|121439.3|121290.8|121360|121227|24
1648719600000|2022-03-31 09:40:00|121382.5|121282.5|121404.5|121304.5|121404.5|121304.5|121382.5|121282.5|12
1648719900000|2022-03-31 09:45:00|121413.5|121313.5|121463.5|121263.5|121464.5|121313.5|121409.5|121263.5|6
1648720200000|2022-03-31 09:50:00|121413|121313|121416.5|121316.5|121422.1|121322.1|121411.5|121311.5|10
1648720500000|2022-03-31 09:55:00|121415.5|121315.5|121397.5|121297.5|121415.5|121315.5|121397.5|121297.5|5
1648720800000|2022-03-31 10:00:00|121399.5|121299.5|121408|121308|121408|121308|121399.5|121299.5|3
1648721100000|2022-03-31 10:05:00|121400|121300|121399|121299|121400|121300|121399|121299|2
1648721400000|2022-03-31 10:10:00|121397|121297|121397|121297|121397|121297|121397|121297|1
1648721700000|2022-03-31 10:15:00|121396.5|121296.5|121457.5|121257.5|121459.4|121306.5|121396|121257.5|6
1648722300000|2022-03-31 10:25:00|121418|121318|121502|121302|121502|121341|121418|121287.4|18
1648722600000|2022-03-31 10:30:00|121502.1|121302.1|121424.5|121324.5|121504.1|121333|121424|121302|31
1648722900000|2022-03-31 10:35:00|121423.5|121323.5|121426.5|121326.5|121467.4|121326.5|121421.5|121259.1|16
1648723200000|2022-03-31 10:40:00|121432.5|121332.5|121497.5|121297.5|121497.5|121338.5|121432.5|121281.5|9
1648724100000|2022-03-31 10:55:00|121496|121296|121496|121296|121497.5|121297.5|121494|121294|6
1648724400000|2022-03-31 11:00:00|121497.5|121297.5|121454.5|121354.5|121504.1|121354.5|121441|121295|16
1648724700000|2022-03-31 11:05:00|121449.5|121349.5|121482|121282|121491.5|121349.5|121405.2|121282|43
1648725000000|2022-03-31 11:10:00|121428|121328|121475|121275|121481.5|121328|121421|121270|37
1648725300000|2022-03-31 11:15:00|121475.1|121275.1|121462|121262|121475.1|121275.1|121462|121262|11
1648725600000|2022-03-31 11:20:00|121467|121267|121448.2|121348.2|121482.4|121353.7|121437.5|121267|55
1648725900000|2022-03-31 11:25:00|121448.7|121348.7|121563.5|121363.5|121567.8|121418.5|121448.7|121348.7|183
1648726200000|2022-03-31 11:30:00|121563.3|121363.3|121517.3|121417.3|121565.8|121418|121516|121363.3|17
1648726500000|2022-03-31 11:35:00|121516.3|121416.3|121515.3|121415.3|121565.5|121431.4|121500.9|121356.6|251
1648726800000|2022-03-31 11:40:00|121515.1|121415.1|121532|121432|121537|121437|121508.4|121408.4|119
1648727100000|2022-03-31 11:45:00|121532.5|121432.5|121525|121425|121541|121441|121525|121425|93
1648727400000|2022-03-31 11:50:00|121524.5|121424.5|121522|121422|121524.5|121424.5|121520.5|121420.5|15
1648727700000|2022-03-31 11:55:00|121521.5|121421.5|121517|121417|121522.5|121422.5|121517|121417|10
1648728000000|2022-03-31 12:00:00|121516.5|121416.5|121513.6|121413.6|121516.5|121416.5|121510|121410|16
1648728300000|2022-03-31 12:05:00|121494.6|121394.6|121481.2|121381.2|121507.5|121407.5|121457.5|121357.5|43
1648728600000|2022-03-31 12:10:00|121480.2|121380.2|121502.5|121402.5|121503|121403|121480.2|121380.2|47
1648728900000|2022-03-31 12:15:00|121503|121403|121503.5|121403.5|121508.2|121408.2|121503|121403|8
1648729200000|2022-03-31 12:20:00|121496.8|121396.8|121504|121404|121520.5|121420.5|121473|121373|84
1648729500000|2022-03-31 12:25:00|121503.5|121403.5|121459.5|121359.5|121517.5|121417.5|121459.5|121359.5|85
1648729800000|2022-03-31 12:30:00|121466|121366|121523.1|121323.1|121532|121377.5|121431|121280.5|96
1648730100000|2022-03-31 12:35:00|121523.5|121323.5|121526.4|121326.4|121526.5|121326.5|121523.5|121323.5|7
1648730400000|2022-03-31 12:40:00|121526.5|121326.5|121526.9|121326.9|121535|121335|121514.8|121314.8|24
1648730700000|2022-03-31 12:45:00|121526.7|121326.7|121526.9|121326.9|121526.9|121326.9|121526.7|121326.7|26
1648731000000|2022-03-31 12:50:00|121526.7|121326.7|121537.5|121337.5|121550.8|121359.1|121459|121316.5|29
1648731300000|2022-03-31 12:55:00|121529.5|121329.5|121529.4|121329.4|121529.5|121329.5|121529.4|121329.4|16
1648731600000|2022-03-31 13:00:00|121529.5|121329.5|121539.5|121339.5|121540|121340|121526|121326|27
1648731900000|2022-03-31 13:05:00|121542.5|121342.5|121537|121337|121556|121356|121536.7|121336.7|18
1648732200000|2022-03-31 13:10:00|121537.5|121337.5|121576.5|121376.5|121577.4|121377.4|121536.7|121336.7|60
1648732500000|2022-03-31 13:15:00|121576|121376|121586|121386|121622.7|121464.7|121491|121375.5|285
1648732800000|2022-03-31 13:20:00|121584.7|121384.7|121607.6|121407.6|121613.9|121413.9|121584.7|121384.7|312
1648733100000|2022-03-31 13:25:00|121604.6|121404.6|121621.5|121421.5|121637.2|121437.2|121602.1|121402.1|107
1648733400000|2022-03-31 13:30:00|121619.5|121419.5|121593|121493|121621.5|121501|121567|121393.1|81
1648733700000|2022-03-31 13:35:00|121592.5|121492.5|121581|121481|121593|121493|121581|121481|66
1648734000000|2022-03-31 13:40:00|121582|121482|121547.5|121447.5|121632|121482.5|121540|121411|367
1648734300000|2022-03-31 13:45:00|121548.5|121448.5|121651.2|121451.2|121657.7|121532.5|121536.5|121390|191
1648734600000|2022-03-31 13:50:00|121651.1|121451.1|121590.3|121390.3|121654.2|121454.2|121589.7|121389.7|70
1648734900000|2022-03-31 13:55:00|121591.2|121391.2|121634.1|121434.1|121634.1|121434.1|121590.3|121390.3|4
1648735200000|2022-03-31 14:00:00|121640.1|121440.1|121664.8|121464.8|121679.6|121479.6|121619.7|121419.7|87
1648735500000|2022-03-31 14:05:00|121664.3|121464.3|121627|121527|121677.5|121529.5|121599.2|121451.6|254
1648735800000|2022-03-31 14:10:00|121629|121529|121659.9|121459.9|121671.9|121537|121611|121429|143
1648736100000|2022-03-31 14:15:00|121660.9|121460.9|121611|121511|121666.3|121522|121611|121451.8|92
1648736400000|2022-03-31 14:20:00|121606.8|121506.8|121606.5|121506.5|121606.8|121506.8|121606|121506|6
1648736700000|2022-03-31 14:25:00|121606|121506|121609|121509|121610.5|121510.5|121604|121504|14
1648737000000|2022-03-31 14:30:00|121609.5|121509.5|121609.5|121509.5|121616|121516|121608|121508|39
1648737300000|2022-03-31 14:35:00|121609|121509|121615.5|121515.5|121618|121518|121608|121508|47
1648737600000|2022-03-31 14:40:00|121615|121515|121595.5|121495.5|121616|121516|121588|121488|51
1648737900000|2022-03-31 14:45:00|121596|121496|121593.3|121393.3|121640.5|121517.5|121563.1|121388.3|176
1648738200000|2022-03-31 14:50:00|121592.8|121392.8|121621.1|121421.1|121656|121523.5|121544.6|121344.6|191
1648738500000|2022-03-31 14:55:00|121622.1|121422.1|121530.1|121330.1|121622.6|121422.6|121510.7|121310.7|187
1648738800000|2022-03-31 15:00:00|121587.5|121387.5|121580.5|121380.5|121587.5|121387.5|121524.8|121324.8|193
1648739100000|2022-03-31 15:05:00|121533|121433|121602.3|121402.3|121602.5|121452.5|121521|121356.3|129
1648739400000|2022-03-31 15:10:00|121598.8|121398.8|121595.9|121395.9|121599.9|121399.9|121540.9|121340.9|71
1648739700000|2022-03-31 15:15:00|121596.4|121396.4|121570.1|121370.1|121600.9|121400.9|121569.1|121369.1|56
1648740000000|2022-03-31 15:20:00|121572.1|121372.1|121555.5|121455.5|121580.9|121455.5|121522.5|121366.4|130
1648740300000|2022-03-31 15:25:00|121555|121455|121627.5|121427.5|121629.2|121469.5|121555|121418.5|64
1648740600000|2022-03-31 15:30:00|121622.5|121422.5|121612|121412|121647|121499|121563.5|121410.5|79
1648740900000|2022-03-31 15:35:00|121610|121410|121577.4|121377.4|121610.5|121410.5|121539.3|121339.3|107
1648741200000|2022-03-31 15:40:00|121578.4|121378.4|121589.4|121389.4|121589.9|121389.9|121576.4|121376.4|32
1648741500000|2022-03-31 15:45:00|121585|121385|121627|121427|121629.3|121429.3|121562.2|121362.2|119
1648741800000|2022-03-31 15:50:00|121627.5|121427.5|121619.5|121419.5|121627.5|121427.5|121610.8|121410.8|37
1648742100000|2022-03-31 15:55:00|121619.4|121419.4|121614.4|121414.4|121620|121420|121614.4|121414.4|15
1648742700000|2022-03-31 16:05:00|121613.2|121413.2|121618.3|121418.3|121620.9|121420.9|121613.2|121413.2|13
1648743000000|2022-03-31 16:10:00|121617.8|121417.8|121613.7|121413.7|121619.2|121419.2|121604.5|121404.5|20
1648743300000|2022-03-31 16:15:00|121613.9|121413.9|121613.7|121413.7|121615.5|121415.5|121612.9|121412.9|20
1648743600000|2022-03-31 16:20:00|121612.7|121412.7|121615|121415|121619|121419|121610.3|121410.3|45
1648743900000|2022-03-31 16:25:00|121616|121416|121629.8|121429.8|121637.9|121498.4|121585.9|121416|76
1648744200000|2022-03-31 16:30:00|121631.2|121431.2|121599.5|121499.5|121644.8|121499.5|121597|121426.2|56
1648744500000|2022-03-31 16:35:00|121599|121499|121646|121446|121648.5|121499|121594.5|121441.5|103
1648744800000|2022-03-31 16:40:00|121647.5|121447.5|121637|121437|121649|121449|121637|121437|87
1648745100000|2022-03-31 16:45:00|121637.5|121437.5|121619.8|121419.8|121638|121438|121574.3|121374.3|126
1648745400000|2022-03-31 16:50:00|121623.8|121423.8|121624.3|121424.3|121624.3|121424.3|121612.5|121412.5|27
1648745700000|2022-03-31 16:55:00|121623.8|121423.8|121619.2|121419.2|121624.3|121424.3|121613.5|121413.5|24
1648746000000|2022-03-31 17:00:00|121618.2|121418.2|121580|121380|121619.7|121419.7|121575.8|121375.8|54
1648746300000|2022-03-31 17:05:00|121588.8|121388.8|121587.8|121387.8|121590.3|121390.3|121587.3|121387.3|16
1648746600000|2022-03-31 17:10:00|121595.9|121395.9|121594.9|121394.9|121610|121410|121569.5|121369.5|79
1648746900000|2022-03-31 17:15:00|121595.4|121395.4|121595|121395|121596.5|121396.5|121591.4|121391.4|16
1648747200000|2022-03-31 17:20:00|121594.9|121394.9|121590.9|121390.9|121594.9|121394.9|121590.5|121390.5|17
1648747500000|2022-03-31 17:25:00|121590.4|121390.4|121592.5|121392.5|121592.5|121392.5|121589.9|121389.9|11
1648747800000|2022-03-31 17:30:00|121593.5|121393.5|121559.5|121459.5|121614.5|121462|121559|121393.5|67
1648748100000|2022-03-31 17:35:00|121560|121460|121561.5|121461.5|121564.5|121464.5|121558.5|121458.5|14
1648748400000|2022-03-31 17:40:00|121559.5|121459.5|121561|121461|121561|121461|121559.5|121459.5|4
1648749000000|2022-03-31 17:50:00|121555.5|121455.5|121555|121455|121556|121456|121555|121455|6
1648749300000|2022-03-31 17:55:00|121554.5|121454.5|121554.5|121454.5|121604.5|121455.5|121551|121401.5|21
1648749600000|2022-03-31 18:00:00|121555|121455|121555|121455|121556|121456|121554|121454|12
1648749900000|2022-03-31 18:05:00|121558.5|121458.5|121630.5|121430.5|121639|121460|121558.5|121421|41
1648750200000|2022-03-31 18:10:00|121608.5|121408.5|121631.3|121431.3|121635|121435|121596.1|121396.1|28
1648750500000|2022-03-31 18:15:00|121630.8|121430.8|121630.1|121430.1|121637.5|121437.5|121600.1|121400.1|51
1648750800000|2022-03-31 18:20:00|121631|121431|121597.5|121497.5|121656.5|121506|121594|121428.5|126
1648751100000|2022-03-31 18:25:00|121597|121497|121593|121493|121604|121504|121586|121486|707
1648751400000|2022-03-31 18:30:00|121591.5|121491.5|121589.5|121489.5|121593.5|121493.5|121582|121482|795
1648751700000|2022-03-31 18:35:00|121590.5|121490.5|121583|121483|121591|121491|121583|121483|177
1648752000000|2022-03-31 18:40:00|121583.5|121483.5|121587|121487|121587|121487|121580.5|121480.5|39
1648752300000|2022-03-31 18:45:00|121586|121486|121642|121442|121648.3|121498.5|121568.5|121442|74
1648752600000|2022-03-31 18:50:00|121642.5|121442.5|121647|121447|121648|121448|121641|121441|12
1648752900000|2022-03-31 18:55:00|121647.5|121447.5|121585|121485|121648|121485.5|121582.5|121432.5|136
1648767600000|2022-03-31 23:00:00|121619|121386|121619|121386|121619|121386|121619|121386|1
1648771200000|2022-04-01 00:00:00|121578|121218|121781.5|121581.5|121839.5|121604.3|121578|121218|266
1648771500000|2022-04-01 00:05:00|121784|121584|121772.7|121672.7|121788.1|121688.1|121699.1|121550|295
1648771800000|2022-04-01 00:10:00|121772|121672|121699.5|121599.5|121784.4|121684.4|121668.5|121568.5|246
1648772100000|2022-04-01 00:15:00|121701.5|121601.5|121761.5|121661.5|121761.5|121661.5|121695.1|121595.1|159
1648772400000|2022-04-01 00:20:00|121760.5|121660.5|121815.5|121715.5|121843|121743|121748.5|121648.5|338
1648772700000|2022-04-01 00:25:00|121816|121716|121914.5|121814.5|121998.5|121830.1|121816|121716|276
1648773000000|2022-04-01 00:30:00|121913.5|121813.5|121920|121820|121936.5|121836.5|121854.5|121754.5|279
1648773300000|2022-04-01 00:35:00|121920.8|121820.8|121875|121775|121961.1|121861.1|121874.8|121774.8|313
1648773600000|2022-04-01 00:40:00|121871.2|121771.2|121889.3|121789.3|121908.8|121808.8|121868.2|121768.2|280
1648773900000|2022-04-01 00:45:00|121889.8|121789.8|121871.6|121771.6|121895.7|121795.7|121858.5|121758.5|208
1648774200000|2022-04-01 00:50:00|121871.7|121771.7|121860|121760|121907.3|121807.3|121851.8|121751.8|267
1648774500000|2022-04-01 00:55:00|121859.5|121759.5|121843.4|121743.4|121871|121771|121825|121725|212
1648774800000|2022-04-01 01:00:00|121846.3|121746.3|121816.1|121716.1|121851|121751|121796.4|121696.4|241
1648775100000|2022-04-01 01:05:00|121815|121715|121769|121669|121815.1|121715.1|121764.7|121664.7|262
1648775400000|2022-04-01 01:10:00|121768.5|121668.5|121781.5|121681.5|121794.5|121694.5|121761.3|121661.3|149
1648775700000|2022-04-01 01:15:00|121789|121689|121792.5|121692.5|121807.5|121707.5|121771|121671|199
1648776000000|2022-04-01 01:20:00|121793.1|121693.1|121808.1|121708.1|121815.4|121715.4|121786|121686|219
1648776300000|2022-04-01 01:25:00|121808.4|121708.4|121787.4|121687.4|121826|121726|121782.7|121682.7|163
1648776600000|2022-04-01 01:30:00|121787.5|121687.5|121769.4|121669.4|121793.3|121693.3|121730.5|121630.5|293
1648776900000|2022-04-01 01:35:00|121769.6|121669.6|121776.7|121676.7|121786.8|121686.8|121760.5|121660.5|266
1648777200000|2022-04-01 01:40:00|121776.5|121676.5|121776.5|121676.5|121786.7|121686.7|121770.5|121670.5|162
1648777500000|2022-04-01 01:45:00|121776|121676|121771.1|121671.1|121801.5|121701.5|121766|121666|229
1648777800000|2022-04-01 01:50:00|121767.4|121667.4|121709.4|121609.4|121773.4|121673.4|121695|121595|266
1648778100000|2022-04-01 01:55:00|121713.4|121613.4|121719.1|121619.1|121731|121631|121695.5|121595.5|223
1648778400000|2022-04-01 02:00:00|121717.5|121617.5|121709.4|121609.4|121737.5|121637.5|121653.4|121553.4|372
1648778700000|2022-04-01 02:05:00|121705.7|121605.7|121766.5|121666.5|121768.7|121668.7|121703.7|121603.7|234
1648779000000|2022-04-01 02:10:00|121766|121666|121710.2|121610.2|121766|121666|121699.5|121599.5|170
1648779300000|2022-04-01 02:15:00|121709.5|121609.5|121692.5|121592.5|121719.9|121619.9|121673.4|121573.4|167
1648779600000|2022-04-01 02:20:00|121689.9|121589.9|121736|121636|121750.5|121650.5|121679.5|121579.5|198
1648779900000|2022-04-01 02:25:00|121735.1|121635.1|121705.6|121605.6|121736.6|121636.6|121703.5|121603.5|207
1648780200000|2022-04-01 02:30:00|121704|121604|121686.9|121586.9|121704|121604|121682.4|121582.4|158
1648780500000|2022-04-01 02:35:00|121687.4|121587.4|121646.5|121546.5|121706.5|121606.5|121635.4|121535.4|206
1648780800000|2022-04-01 02:40:00|121646.7|121546.7|121608.5|121508.5|121659.9|121559.9|121603.5|121503.5|245
1648781100000|2022-04-01 02:45:00|121608.2|121508.2|121653.5|121553.5|121659.1|121559.1|121606.9|121506.9|119
1648781400000|2022-04-01 02:50:00|121653|121553|121691.5|121591.5|121702.4|121602.4|121648.2|121548.2|153
1648781700000|2022-04-01 02:55:00|121691.1|121591.1|121663.4|121563.4|121699.1|121599.1|121663.4|121563.4|152
1648782000000|2022-04-01 03:00:00|121661.5|121561.5|121699.4|121599.4|121718.4|121618.4|121648|121548|200
1648782300000|2022-04-01 03:05:00|121699|121599|121721.1|121621.1|121740.5|121640.5|121688|121588|196
1648782600000|2022-04-01 03:10:00|121721|121621|121703.2|121603.2|121723.2|121623.2|121691.9|121591.9|147
1648782900000|2022-04-01 03:15:00|121703.7|121603.7|121724.5|121624.5|121748|121648|121692.7|121592.7|169
1648783200000|2022-04-01 03:20:00|121723|121623|121751.4|121651.4|121751.4|121651.4|121708.8|121608.8|84
1648783500000|2022-04-01 03:25:00|121755.4|121655.4|121750.7|121650.7|121770.1|121670.1|121736.9|121636.9|137
1648783800000|2022-04-01 03:30:00|121745.5|121645.5|121732.7|121632.7|121750.1|121650.1|121731.6|121631.6|104
1648784100000|2022-04-01 03:35:00|121732|121632|121764.5|121664.5|121781.6|121681.6|121732|121632|122
1648784400000|2022-04-01 03:40:00|121765|121665|121745|121645|121772.2|121672.2|121740|121640|109
1648784700000|2022-04-01 03:45:00|121749.4|121649.4|121757|121657|121782.2|121682.2|121744.5|121644.5|95
1648785000000|2022-04-01 03:50:00|121754.5|121654.5|121741.7|121641.7|121761.4|121661.4|121738|121638|103
1648785300000|2022-04-01 03:55:00|121742|121642|121761.1|121661.1|121771.2|121671.2|121741.7|121641.7|110
1648785600000|2022-04-01 04:00:00|121761|121661|121715|121615|121765.5|121665.5|121697.9|121597.9|127
1648785900000|2022-04-01 04:05:00|121714.5|121614.5|121688.9|121588.9|121718.4|121618.4|121688.9|121588.9|114
1648786200000|2022-04-01 04:10:00|121687|121587|121670.2|121570.2|121688.4|121588.4|121662|121562|145
1648786500000|2022-04-01 04:15:00|121669.7|121569.7|121676.4|121576.4|121689.5|121589.5|121667|121567|153
1648786800000|2022-04-01 04:20:00|121679|121579|121684.9|121584.9|121700.1|121600.1|121675.4|121575.4|152
1648787100000|2022-04-01 04:25:00|121686|121586|121700.5|121600.5|121701|121601|121681.5|121581.5|92
1648787400000|2022-04-01 04:30:00|121701|121601|121694.5|121594.5|121709.1|121609.1|121684|121584|104
1648787700000|2022-04-01 04:35:00|121688|121588|121715.5|121615.5|121717.2|121617.2|121683|121583|99
1648788000000|2022-04-01 04:40:00|121715|121615|121699.1|121599.1|121717|121617|121694.5|121594.5|167
1648788300000|2022-04-01 04:45:00|121694.5|121594.5|121694.5|121594.5|121710.4|121610.4|121685.1|121585.1|65
1648788600000|2022-04-01 04:50:00|121696|121596|121720.4|121620.4|121729.1|121629.1|121689.7|121589.7|64
1648788900000|2022-04-01 04:55:00|121720.7|121620.7|121729.1|121629.1|121736.4|121636.4|121716.4|121616.4|86
1648789200000|2022-04-01 05:00:00|121730.1|121630.1|121711.1|121611.1|121762.1|121662.1|121710.9|121610.9|176
1648789500000|2022-04-01 05:05:00|121713.7|121613.7|121692.7|121592.7|121720.4|121620.4|121685.5|121585.5|136
1648789800000|2022-04-01 05:10:00|121692.5|121592.5|121700.4|121600.4|121707|121607|121690.4|121590.4|77
1648790100000|2022-04-01 05:15:00|121701.5|121601.5|121700.4|121600.4|121709.8|121609.8|121700|121600|47
1648790400000|2022-04-01 05:20:00|121695.5|121595.5|121695.1|121595.1|121705.1|121605.1|121690.4|121590.4|79
1648790700000|2022-04-01 05:25:00|121703|121603|121701.1|121601.1|121705.1|121605.1|121691.1|121591.1|53
1648791000000|2022-04-01 05:30:00|121700.4|121600.4|121690.5|121590.5|121713.4|121613.4|121690.5|121590.5|125
1648791300000|2022-04-01 05:35:00|121691.1|121591.1|121648.2|121548.2|121698.9|121598.9|121627.7|121527.7|208
1648791600000|2022-04-01 05:40:00|121648.5|121548.5|121589.4|121489.4|121648.5|121548.5|121572.7|121472.7|231
1648791900000|2022-04-01 05:45:00|121584.4|121484.4|121620.1|121520.1|121639.4|121539.4|121570.1|121470.1|166
1648792200000|2022-04-01 05:50:00|121622|121522|121615.1|121515.1|121632|121532|121595|121495|145
1648792500000|2022-04-01 05:55:00|121611.5|121511.5|121630|121530|121656.9|121556.9|121607.6|121507.6|194
1648792800000|2022-04-01 06:00:00|121630.5|121530.5|121673.4|121573.4|121673.4|121573.4|121629|121529|201
1648793100000|2022-04-01 06:05:00|121673.7|121573.7|121690.5|121590.5|121690.5|121590.5|121604.4|121504.4|206
1648793400000|2022-04-01 06:10:00|121693.2|121593.2|121669.4|121569.4|121730.6|121630.6|121666.2|121566.2|245
1648793700000|2022-04-01 06:15:00|121669|121569|121674.5|121574.5|121677|121577|121636.5|121536.5|198
1648794000000|2022-04-01 06:20:00|121674|121574|121648.5|121548.5|121676.8|121576.8|121642|121542|159
1648794300000|2022-04-01 06:25:00|121649|121549|121662.9|121562.9|121680.4|121580.4|121639.9|121539.9|218
1648794600000|2022-04-01 06:30:00|121662.4|121562.4|121684.4|121584.4|121706.1|121606.1|121642.5|121542.5|149
1648794900000|2022-04-01 06:35:00|121686|121586|121722.5|121622.5|121726.9|121626.9|121686|121586|79
1648795200000|2022-04-01 06:40:00|121732|121632|121746.5|121646.5|121759.1|121659.1|121732|121632|62
1648795500000|2022-04-01 06:45:00|121747|121647|121724.9|121624.9|121747|121647|121722|121622|49
1648795800000|2022-04-01 06:50:00|121722.7|121622.7|121724.9|121624.9|121725|121625|121720.7|121620.7|27
1648796100000|2022-04-01 06:55:00|121723|121623|121741.5|121641.5|121741.5|121641.5|121694|121499.1|142
1648796400000|2022-04-01 07:00:00|121740.9|121640.9|121773|121673|121775.1|121675.1|121727.5|121627.5|96
1648796700000|2022-04-01 07:05:00|121774.4|121674.4|121745.5|121645.5|121774.4|121674.4|121745.5|121645.5|36
1648797000000|2022-04-01 07:10:00|121744.5|121644.5|121729.5|121629.5|121745.5|121645.5|121716|121616|60
1648797300000|2022-04-01 07:15:00|121726.1|121626.1|121736.1|121636.1|121738.7|121638.7|121716.1|121616.1|106
1648797600000|2022-04-01 07:20:00|121729|121629|121739.1|121639.1|121741.5|121641.5|121712.3|121612.3|120
1648797900000|2022-04-01 07:25:00|121738.5|121638.5|121746.5|121646.5|121750.5|121650.5|121733.5|121633.5|123
1648798200000|2022-04-01 07:30:00|121747.5|121647.5|121748.5|121648.5|121748.5|121648.5|121747.5|121647.5|2
1648798500000|2022-04-01 07:35:00|121749.1|121649.1|121756.1|121656.1|121761.9|121661.9|121732.5|121632.5|35
1648798800000|2022-04-01 07:40:00|121755|121655|121750.6|121650.6|121756.1|121656.1|121736.1|121636.1|107
1648799100000|2022-04-01 07:45:00|121751.1|121651.1|121763.4|121663.4|121765.9|121665.9|121736.1|121636.1|213
1648799400000|2022-04-01 07:50:00|121761.8|121661.8|121710.5|121610.5|121761.8|121661.8|121710|121610|139
1648799700000|2022-04-01 07:55:00|121710|121610|121737.5|121637.5|121742.5|121642.5|121710|121610|191
1648800000000|2022-04-01 08:00:00|121738|121638|121781|121681|121788.9|121688.9|121737|121637|141
1648800300000|2022-04-01 08:05:00|121782.5|121682.5|121791.5|121691.5|121791.5|121691.5|121774.1|121674.1|221
1648800600000|2022-04-01 08:10:00|121796.1|121696.1|121787.4|121687.4|121829.5|121729.5|121787.4|121687.4|140
1648800900000|2022-04-01 08:15:00|121788.1|121688.1|121820|121720|121829.9|121729.9|121788.1|121688.1|40
1648801200000|2022-04-01 08:20:00|121819.5|121719.5|121740.1|121640.1|121820|121720|121724.5|121573|132
1648801500000|2022-04-01 08:25:00|121740.5|121640.5|121754.5|121654.5|121761.5|121661.5|121740.1|121640.1|81
1648801800000|2022-04-01 08:30:00|121804|121604|121754.5|121654.5|121804|121660.5|121752.5|121604|278
1648802100000|2022-04-01 08:35:00|121754|121654|121778.9|121678.9|121812.1|121712.1|121740|121640|183
1648802400000|2022-04-01 08:40:00|121779|121679|121771.9|121671.9|121779.5|121679.5|121770.9|121670.9|50
1648802700000|2022-04-01 08:45:00|121771.4|121671.4|121765.5|121665.5|121771.9|121671.9|121758.5|121658.5|139
1648803000000|2022-04-01 08:50:00|121766|121666|121767|121667|121768|121668|121761|121661|84
1648803300000|2022-04-01 08:55:00|121766.5|121666.5|121806.4|121706.4|121809.9|121709.9|121764.5|121664.5|100
1648803600000|2022-04-01 09:00:00|121811|121711|121800.4|121700.4|121821|121721|121798.4|121698.4|62
1648803900000|2022-04-01 09:05:00|121799.9|121699.9|121834.5|121734.5|121897|121792.5|121799.9|121691|106
1648804200000|2022-04-01 09:10:00|121841.4|121741.4|121858.5|121758.5|121858.5|121758.5|121838.4|121738.4|26
1648804500000|2022-04-01 09:15:00|121853.5|121753.5|121850|121750|121853.5|121753.5|121849|121749|6
1648804800000|2022-04-01 09:20:00|121850.2|121750.2|121907.9|121807.9|121975.8|121827.5|121850.2|121715.5|127
1648805100000|2022-04-01 09:25:00|121906.9|121806.9|121903.2|121803.2|121908.2|121808.2|121892.5|121792.5|50
1648805400000|2022-04-01 09:30:00|121903.7|121803.7|121843.2|121743.2|121903.7|121803.7|121843.2|121743.2|53
1648805700000|2022-04-01 09:35:00|121843.7|121743.7|121833|121733|121891|121747|121833|121691|22
1648806000000|2022-04-01 09:40:00|121822.5|121722.5|121791.5|121691.5|121826.5|121726.5|121789|121689|219
1648806300000|2022-04-01 09:45:00|121792.5|121692.5|121874.5|121674.5|121878.5|121727.5|121792.5|121672.4|59
1648806600000|2022-04-01 09:50:00|121876|121676|121899|121699|121903.9|121703.9|121874.5|121674.5|45
1648806900000|2022-04-01 09:55:00|121902.7|121702.7|121900.2|121800.2|121902.7|121800.2|121868|121698.6|25
1648807200000|2022-04-01 10:00:00|121899.7|121799.7|121889.2|121789.2|121904.5|121804.5|121876|121776|37
1648807500000|2022-04-01 10:05:00|121886.9|121786.9|121882.5|121782.5|121890.9|121790.9|121881.1|121781.1|13
1648807800000|2022-04-01 10:10:00|121880.6|121780.6|121890.1|121790.1|121892.4|121792.4|121878.6|121778.6|28
1648808100000|2022-04-01 10:15:00|121877.9|121777.9|121895.5|121795.5|121902.4|121802.4|121877.8|121777.8|34
1648808400000|2022-04-01 10:20:00|121889.5|121789.5|121890.4|121690.4|121890.4|121789.5|121825.5|121688.4|49
1648808700000|2022-04-01 10:25:00|121889.9|121689.9|121843.2|121743.2|121891.9|121743.2|121804.5|121654.5|34
1648809000000|2022-04-01 10:30:00|121844.2|121744.2|121931.5|121731.5|121941.3|121767.8|121842.5|121716.6|113
1648809300000|2022-04-01 10:35:00|121933.5|121733.5|121891.7|121791.7|121942|121792.2|121883.7|121733.5|26
1648809600000|2022-04-01 10:40:00|121891.2|121791.2|121881|121781|121907.5|121807.5|121880.5|121780.5|49
1648809900000|2022-04-01 10:45:00|121880|121780|121881|121781|121883.5|121783.5|121876.5|121776.5|31
1648810200000|2022-04-01 10:50:00|121881.5|121781.5|121894.4|121794.4|121982.7|121839|121877.4|121777.4|47
1648810500000|2022-04-01 10:55:00|121893.9|121793.9|121909.5|121809.5|121914.4|121814.4|121892.9|121792.9|59
1648810800000|2022-04-01 11:00:00|121910.3|121810.3|121913.6|121813.6|121915.9|121815.9|121910.3|121810.3|10
1648811100000|2022-04-01 11:05:00|121909.9|121809.9|121920.2|121820.2|121922.2|121822.2|121903.9|121803.9|17
1648811400000|2022-04-01 11:10:00|121913.5|121813.5|121904.5|121804.5|121913.5|121813.5|121896.2|121796.2|45
1648811700000|2022-04-01 11:15:00|121903.5|121803.5|121912|121812|121913.2|121813.2|121882|121782|39
1648812000000|2022-04-01 11:20:00|121906.8|121806.8|121904.5|121804.5|121906.8|121806.8|121904.5|121804.5|4
1648812300000|2022-04-01 11:25:00|121903.4|121803.4|121908.9|121808.9|121908.9|121808.9|121902.5|121802.5|3
1648812600000|2022-04-01 11:30:00|121908.4|121808.4|121908.5|121808.5|121909|121809|121907.5|121807.5|9
1648812900000|2022-04-01 11:35:00|121908|121808|121912|121812|121912|121812|121900|121800|23
1648813200000|2022-04-01 11:40:00|121912.5|121812.5|121938.5|121738.5|121996|121845.5|121905|121738.5|55
1648813500000|2022-04-01 11:45:00|121949.4|121749.4|121949.4|121749.4|121952.5|121752.5|121949.4|121749.4|13
1648813800000|2022-04-01 11:50:00|121951.4|121751.4|121900|121800|121951.5|121810|121879.2|121728.2|26
1648814100000|2022-04-01 11:55:00|121898.6|121798.6|121895.3|121795.3|121898.6|121798.6|121893.9|121793.9|20
1648814400000|2022-04-01 12:00:00|121894.5|121794.5|121893|121793|121894.5|121794.5|121893|121793|2
1648814700000|2022-04-01 12:05:00|121893.5|121793.5|121879.9|121779.9|121894.5|121794.5|121879.9|121779.9|13
1648815000000|2022-04-01 12:10:00|121880.9|121780.9|121882.3|121782.3|121895.4|121795.4|121865.9|121765.9|32
1648815300000|2022-04-01 12:15:00|121881.8|121781.8|121910.7|121810.7|121910.7|121810.7|121881.3|121781.3|27
1648815600000|2022-04-01 12:20:00|121911.5|121811.5|121961.5|121761.5|121962.5|121820.5|121910.5|121749|46
1648815900000|2022-04-01 12:25:00|121959|121759|121978|121812|121978|121813|121934.5|121734.5|41
1648816200000|2022-04-01 12:30:00|121979|121811|121944.5|121744.5|121979|121811|121931.5|121731.5|104
1648816500000|2022-04-01 12:35:00|121946.5|121746.5|121879|121679|121949|121749|121877|121677|356
1648816800000|2022-04-01 12:40:00|121879.5|121679.5|121877.5|121677.5|121898.5|121698.5|121877.5|121677.5|74
1648817100000|2022-04-01 12:45:00|121878|121678|121831|121631|121878|121678|121831|121631|43
1648817400000|2022-04-01 12:50:00|121828.4|121628.4|121798|121698|121828.4|121702.9|121762.2|121628.4|29
1648817700000|2022-04-01 12:55:00|121797.9|121697.9|121782.5|121682.5|121810.9|121710.9|121764.4|121664.4|101
1648818000000|2022-04-01 13:00:00|121782.7|121682.7|121828|121728|121858|121728|121782.7|121640.5|65
1648818300000|2022-04-01 13:05:00|121829|121729|121897.5|121697.5|121898|121748.5|121812|121697.5|64
1648818600000|2022-04-01 13:10:00|121898|121698|121850.6|121750.6|121907.6|121768.1|121838.6|121695.4|188
1648818900000|2022-04-01 13:15:00|121849.6|121749.6|121903.1|121803.1|121958.7|121810.1|121842.1|121719.4|259
1648819200000|2022-04-01 13:20:00|121902.6|121802.6|122105|121905|122140.1|121940.1|121902.6|121774.5|183
1648819500000|2022-04-01 13:25:00|122090.5|121890.5|122012.5|121812.5|122090.5|121890.5|121979.1|121779.1|87
1648819800000|2022-04-01 13:30:00|122012|121812|122010|121810|122012.3|121812.3|122010|121810|22
1648820100000|2022-04-01 13:35:00|122011.5|121811.5|122013|121813|122014|121814|122011.5|121811.5|6
1648820400000|2022-04-01 13:40:00|122031.1|121831.1|121996|121896|122051.6|121897|121995|121830|65
1648820700000|2022-04-01 13:45:00|121995.5|121895.5|122045.8|121845.8|122046.8|121896|121973|121821.5|90
1648821000000|2022-04-01 13:50:00|122046.3|121846.3|121990.5|121890.5|122046.3|121891|121984.5|121819|161
1648821300000|2022-04-01 13:55:00|121991|121891|122027|121827|122031.8|121891.5|121962|121816.5|100
1648821600000|2022-04-01 14:00:00|122027.5|121827.5|122020|121820|122029|121872.3|121968.1|121804.4|278
1648821900000|2022-04-01 14:05:00|122020.5|121820.5|121971.5|121871.5|122023.6|121872|121954.5|121815|188
1648822200000|2022-04-01 14:10:00|121972.6|121872.6|121963|121863|122025.9|121875.4|121953.5|121820|149
1648822500000|2022-04-01 14:15:00|121964|121864|122000.5|121800.5|122007|121864|121943.6|121794.3|338
1648822800000|2022-04-01 14:20:00|122001|121801|121973.5|121873.5|122003|121873.5|121941.5|121789.5|123
1648823100000|2022-04-01 14:25:00|121973|121873|122030|121930|122035.5|121935.5|121968|121868|81
1648823400000|2022-04-01 14:30:00|122029.5|121929.5|122068|121968|122068|121968|122028.5|121928.5|47
1648823700000|2022-04-01 14:35:00|122068.5|121968.5|122114|122014|122187.9|122018.4|122068.5|121912.7|186
1648824000000|2022-04-01 14:40:00|122113|122013|122115|122015|122133.5|122033.5|122101.9|122001.9|72
1648824300000|2022-04-01 14:45:00|122116|122016|122064.5|121964.5|122152|122025|122063.5|121942|84
1648824600000|2022-04-01 14:50:00|122064|121964|122062.5|121962.5|122120.5|121964.5|122052.5|121907|57
1648824900000|2022-04-01 14:55:00|122062|121962|122068|121968|122134.5|121981.5|122057.5|121918.5|250
1648825200000|2022-04-01 15:00:00|122067|121967|122062.5|121962.5|122123.5|121972.5|122049.5|121920.5|320
1648825500000|2022-04-01 15:05:00|122062|121962|122102.4|122002.4|122102.9|122002.9|122061.5|121961.5|59
1648825800000|2022-04-01 15:10:00|122102.2|122002.2|122139|121939|122139.5|122002.4|122061.7|121911.9|61
1648826100000|2022-04-01 15:15:00|122139.5|121939.5|122150|121950|122153.5|121953.5|122138|121938|87
1648826400000|2022-04-01 15:20:00|122150.5|121950.5|122145|121945|122153.5|121953.5|122142|121942|41
1648826700000|2022-04-01 15:25:00|122141.9|121941.9|122143.9|121943.9|122144.9|121944.9|122141.9|121941.9|4
1648827000000|2022-04-01 15:30:00|122141.8|121941.8|122138|121938|122141.8|121941.8|122137|121937|26
1648827300000|2022-04-01 15:35:00|122137.5|121937.5|122079.5|121979.5|122138.5|121981.5|122076.5|121931|50
1648827600000|2022-04-01 15:40:00|122080.5|121980.5|122079.5|121979.5|122081.5|121981.5|122079.5|121979.5|9
1648827900000|2022-04-01 15:45:00|122079|121979|122144.1|121944.1|122145.1|121988.8|122078|121925|65
1648828200000|2022-04-01 15:50:00|122144.6|121944.6|122075|121975|122144.6|121975.5|122074|121924|28
1648828500000|2022-04-01 15:55:00|122074|121974|122074.5|121974.5|122083|121983|122072|121972|54
1648828800000|2022-04-01 16:00:00|122073.5|121973.5|122085.5|121985.5|122102.5|122002.5|122072|121972|54
1648829100000|2022-04-01 16:05:00|122086.5|121986.5|122085.5|121985.5|122086.5|121986.5|122084.5|121984.5|5
1648829400000|2022-04-01 16:10:00|122085|121985|122087|121987|122103.5|122003.5|122085|121985|45
1648829700000|2022-04-01 16:15:00|122086.5|121986.5|122086|121986|122086.5|121986.5|122086|121986|2
1648830000000|2022-04-01 16:20:00|122085.5|121985.5|122149.9|121949.9|122151|121997.5|122085|121944.5|120
1648830300000|2022-04-01 16:25:00|122148.9|121948.9|122152.4|121952.4|122152.4|121952.4|122148.4|121948.4|85
1648830600000|2022-04-01 16:30:00|122153.2|121953.2|122150.5|121950.5|122153.6|121953.6|122150.1|121950.1|13
1648830900000|2022-04-01 16:35:00|122151.5|121951.5|122168.5|121968.5|122170|122018|122115.5|121948|198
1648831200000|2022-04-01 16:40:00|122168|121968|122122|122022|122168|122024|122115|121967.5|27
1648831500000|2022-04-01 16:45:00|122121.5|122021.5|122163.4|121963.4|122176|122054.5|122093.5|121961.5|132
1648831800000|2022-04-01 16:50:00|122163.7|121963.7|122165|121965|122166.3|121966.3|122163.7|121963.7|8
1648832100000|2022-04-01 16:55:00|122162.5|121962.5|122175.8|121975.8|122178|121978|122162.5|121962.5|23
1648832400000|2022-04-01 17:00:00|122174.8|121974.8|122174.3|121974.3|122175.8|121975.8|122173.8|121973.8|67
1648833000000|2022-04-01 17:10:00|122178.5|121978.5|122182.6|121982.6|122187.1|121987.1|122178.5|121978.5|34
1648833300000|2022-04-01 17:15:00|122185.6|121985.6|122185.6|121985.6|122185.6|121985.6|122185.6|121985.6|1
1648833600000|2022-04-01 17:20:00|122186.1|121986.1|122185.6|121985.6|122186.6|121986.6|122185.6|121985.6|3
1648833900000|2022-04-01 17:25:00|122184.4|121984.4|122198.6|121998.6|122198.9|121998.9|122183.9|121983.9|28
1648834200000|2022-04-01 17:30:00|122199.6|121999.6|122259|122059|122259.5|122115.5|122199.6|121999.6|73
1648834500000|2022-04-01 17:35:00|122258.5|122058.5|122174|122074|122258.5|122109|122163|122015.5|100
1648834800000|2022-04-01 17:40:00|122156.7|122056.7|122203|122003|122204|122056.7|122156.7|122000.5|31
1648835100000|2022-04-01 17:45:00|122202.5|122002.5|122202.5|122002.5|122204|122004|122202|122002|12
1648835400000|2022-04-01 17:50:00|122203|122003|122142.5|122042.5|122203.5|122054.5|122132.5|121985.5|106
1648835700000|2022-04-01 17:55:00|122143|122043|122145|122045|122146|122046|122143|122043|11
1648836000000|2022-04-01 18:00:00|122144.5|122044.5|122133.5|122033.5|122144.5|122044.5|122133.5|122033.5|4
1648836300000|2022-04-01 18:05:00|122134|122034|122127|122027|122136|122036|122121.5|122021.5|22
1648836600000|2022-04-01 18:10:00|122151|122051|122200.6|122000.6|122209.5|122061|122151|121992|22
1648836900000|2022-04-01 18:15:00|122200.1|122000.1|122196.5|121996.5|122200.1|122000.1|122194|121994|10
1648837200000|2022-04-01 18:20:00|122197|121997|122189.8|121989.8|122197.5|121997.5|122179|121979|53
1648837500000|2022-04-01 18:25:00|122190.3|121990.3|122164.5|121964.5|122191.8|121991.8|122152.5|121952.5|26
1648837800000|2022-04-01 18:30:00|122164|121964|122160.3|121960.3|122164|121964|122160.3|121960.3|21
1648838100000|2022-04-01 18:35:00|122159.8|121959.8|122168.1|121968.1|122171.1|121971.1|122159.8|121959.8|15
1648838400000|2022-04-01 18:40:00|122167.6|121967.6|122167.1|121967.1|122167.6|121967.6|122167.1|121967.1|2
1648838700000|2022-04-01 18:45:00|122167.3|121967.3|122168.5|121968.5|122168.5|121968.5|122167|121967|3
1648839000000|2022-04-01 18:50:00|122165.8|121965.8|122188.5|121988.5|122208.5|122008.5|122165.1|121965.1|98
1648839300000|2022-04-01 18:55:00|122188|121988|122175.4|121975.4|122218.1|122018.1|122158.5|121958.5|82
1648839600000|2022-04-01 19:00:00|122175.5|121975.5|122152|121952|122202.6|122002.6|122134.6|121934.6|205
1648839900000|2022-04-01 19:05:00|122151.5|121951.5|122156|121956|122156.5|121993|122093|121950|57
1648840200000|2022-04-01 19:10:00|122155.5|121955.5|122179|121979|122191.4|121991.4|122153.5|121953.5|87
1648840500000|2022-04-01 19:15:00|122178.5|121978.5|122174.1|121974.1|122191.4|121991.4|122167|121967|61
1648840800000|2022-04-01 19:20:00|122173.6|121973.6|122172|121972|122173.6|121973.6|122172|121972|14
1648841100000|2022-04-01 19:25:00|122171|121971|122169.1|121969.1|122171|121971|122169.1|121969.1|2
1648841400000|2022-04-01 19:30:00|122168.6|121968.6|122167.5|121967.5|122168.6|121968.6|122167|121967|9
1648841700000|2022-04-01 19:35:00|122168.5|121968.5|122169|121969|122169|121969|122168.5|121968.5|4
1648842000000|2022-04-01 19:40:00|122168.5|121968.5|122167.1|121967.1|122170.5|121970.5|122167|121967|21
1648842300000|2022-04-01 19:45:00|122167.6|121967.6|122165.5|121965.5|122170.5|121970.5|122155.5|121955.5|30
1648842600000|2022-04-01 19:50:00|122163.5|121963.5|122165.5|121965.5|122165.5|121965.5|122153.5|121953.5|73
1648842900000|2022-04-01 19:55:00|122165|121965|122165|121965|122165|121965|122163.5|121963.5|17
1649026800000|2022-04-03 23:00:00|122145|121945|122145|121945|122145|121945|122145|121945|1
1649030400000|2022-04-04 00:00:00|122290|121930|122126|121926|122298|121943.5|122043.5|121859|254
1649030700000|2022-04-04 00:05:00|122125|121925|122012.6|121912.6|122135|121957.5|121982.5|121882.5|279
1649031000000|2022-04-04 00:10:00|122013.7|121913.7|121947.3|121847.3|122014.2|121914.2|121938|121838|293
1649031300000|2022-04-04 00:15:00|121944.8|121844.8|121905.5|121805.5|121971.4|121871.4|121904|121804|264
1649031600000|2022-04-04 00:20:00|121906.5|121806.5|121883.5|121783.5|121920.3|121820.3|121874.3|121774.3|301
1649031900000|2022-04-04 00:25:00|121880|121780|121886|121786|121898|121798|121848.4|121748.4|181
1649032200000|2022-04-04 00:30:00|121883|121783|121865.8|121765.8|121913.7|121813.7|121841.5|121741.5|245
1649032500000|2022-04-04 00:35:00|121866|121766|121820|121720|121866|121766|121805.3|121705.3|229
1649032800000|2022-04-04 00:40:00|121820.2|121720.2|121796.1|121696.1|121846|121746|121793|121693|191
1649033100000|2022-04-04 00:45:00|121793.4|121693.4|121823|121723|121823.1|121723.1|121785.3|121685.3|221
1649033400000|2022-04-04 00:50:00|121821.6|121721.6|121834.5|121734.5|121840.7|121740.7|121794|121694|268
1649033700000|2022-04-04 00:55:00|121837|121737|121829.6|121729.6|121837.3|121737.3|121802.6|121702.6|220
1649034000000|2022-04-04 01:00:00|121829.5|121729.5|121850.5|121750.5|121885.1|121785.1|121789.1|121689.1|253
1649034300000|2022-04-04 01:05:00|121850.3|121750.3|121873|121773|121913.7|121813.7|121850.3|121750.3|267
1649034600000|2022-04-04 01:10:00|121872.5|121772.5|121935.4|121835.4|121936.4|121836.4|121863|121763|213
1649034900000|2022-04-04 01:15:00|121921.5|121821.5|121890|121790|121936.4|121836.4|121886|121786|185
1649035200000|2022-04-04 01:20:00|121886|121786|121885.5|121785.5|121906|121806|121875.1|121775.1|101
1649035500000|2022-04-04 01:25:00|121886|121786|121885.1|121785.1|121910.8|121810.8|121868.4|121768.4|154
1649035800000|2022-04-04 01:30:00|121885.5|121785.5|121834.4|121734.4|121885.5|121785.5|121818|121718|201
1649036100000|2022-04-04 01:35:00|121831.3|121731.3|121804.3|121704.3|121832.1|121732.1|121788.4|121688.4|224
1649036400000|2022-04-04 01:40:00|121803.8|121703.8|121855|121755|121870.2|121770.2|121800|121700|181
1649036700000|2022-04-04 01:45:00|121855.5|121755.5|121855|121755|121858|121758|121833.4|121733.4|99
1649037000000|2022-04-04 01:50:00|121845|121745|121837.1|121737.1|121865|121765|121832.6|121732.6|90
1649037300000|2022-04-04 01:55:00|121837|121737|121851|121751|121851.2|121751.2|121822.5|121722.5|120
1649037600000|2022-04-04 02:00:00|121852|121752|121903.5|121803.5|121903.5|121803.5|121842.5|121742.5|157
1649037900000|2022-04-04 02:05:00|121903|121803|121901.6|121801.6|121908.4|121808.4|121873.1|121773.1|104
1649038200000|2022-04-04 02:10:00|121899.5|121799.5|121881.2|121781.2|121907.5|121807.5|121869.4|121769.4|153
1649038500000|2022-04-04 02:15:00|121881.3|121781.3|121869.2|121769.2|121881.8|121781.8|121865.7|121765.7|78
1649038800000|2022-04-04 02:20:00|121870.4|121770.4|121871.5|121771.5|121880.5|121780.5|121865.2|121765.2|76
1649039100000|2022-04-04 02:25:00|121871.9|121771.9|121882.7|121782.7|121888.3|121788.3|121867.5|121767.5|108
1649039400000|2022-04-04 02:30:00|121882.5|121782.5|121921.8|121821.8|121927.3|121827.3|121882.5|121782.5|98
1649039700000|2022-04-04 02:35:00|121923|121823|121925.8|121825.8|121952.4|121852.4|121907.5|121807.5|171
1649040000000|2022-04-04 02:40:00|121926.3|121826.3|121922|121822|121937|121837|121913.5|121813.5|83
1649040300000|2022-04-04 02:45:00|121923|121823|121925.5|121825.5|121927.2|121827.2|121908|121808|53
1649040600000|2022-04-04 02:50:00|121926|121826|121926|121826|121928.6|121828.6|121924.2|121824.2|29
1649040900000|2022-04-04 02:55:00|121926.5|121826.5|121905|121805|121928.7|121828.7|121899|121799|79
1649041200000|2022-04-04 03:00:00|121904.5|121804.5|121886.3|121786.3|121910.3|121810.3|121876.1|121776.1|75
1649041500000|2022-04-04 03:05:00|121886.8|121786.8|121880.5|121780.5|121894.1|121794.1|121870.1|121770.1|53
1649041800000|2022-04-04 03:10:00|121884.4|121784.4|121887.3|121787.3|121891|121791|121880.3|121780.3|37
1649042100000|2022-04-04 03:15:00|121885.2|121785.2|121864|121764|121886.5|121786.5|121861.5|121761.5|60
1649042400000|2022-04-04 03:20:00|121865|121765|121891.4|121791.4|121893.5|121793.5|121856.1|121756.1|124
1649042700000|2022-04-04 03:25:00|121886.5|121786.5|121865.1|121765.1|121892.5|121792.5|121858|121758|119
1649043000000|2022-04-04 03:30:00|121865.5|121765.5|121908|121808|121908.5|121808.5|121858.3|121758.3|99
1649043300000|2022-04-04 03:35:00|121906|121806|121873|121773|121919.5|121819.5|121871.5|121771.5|110
1649043600000|2022-04-04 03:40:00|121873.5|121773.5|121882|121782|121882|121782|121861.2|121761.2|67
1649043900000|2022-04-04 03:45:00|121879.5|121779.5|121890|121790|121893|121793|121879.5|121779.5|34
1649044200000|2022-04-04 03:50:00|121882.5|121782.5|121880|121780|121890|121790|121876|121776|18
1649044500000|2022-04-04 03:55:00|121879.5|121779.5|121897.1|121797.1|121897.1|121797.1|121873|121773|58
1649044800000|2022-04-04 04:00:00|121900.5|121800.5|121891.5|121791.5|121910|121810|121881|121781|83
1649045100000|2022-04-04 04:05:00|121892|121792|121892.5|121792.5|121905.4|121805.4|121890.5|121790.5|26
1649045400000|2022-04-04 04:10:00|121892.8|121792.8|121882|121782|121902|121802|121881.5|121781.5|56
1649045700000|2022-04-04 04:15:00|121884.5|121784.5|121882|121782|121891|121791|121882|121782|13
1649046000000|2022-04-04 04:20:00|121881.5|121781.5|121875|121775|121883.4|121783.4|121875|121775|22
1649046300000|2022-04-04 04:25:00|121876|121776|121894.1|121794.1|121894.1|121794.1|121871|121771|37
1649046600000|2022-04-04 04:30:00|121890.2|121790.2|121901.1|121801.1|121901.1|121801.1|121880.5|121780.5|61
1649046900000|2022-04-04 04:35:00|121901.4|121801.4|121902.5|121802.5|121904.4|121804.4|121892.5|121792.5|56
1649047200000|2022-04-04 04:40:00|121902|121802|121892.5|121792.5|121902|121802|121881.5|121781.5|95
1649047500000|2022-04-04 04:45:00|121894.1|121794.1|121883.5|121783.5|121895|121795|121879|121779|25
1649047800000|2022-04-04 04:50:00|121879|121779|121864.4|121764.4|121883.5|121783.5|121864.4|121764.4|77
1649048100000|2022-04-04 04:55:00|121865|121765|121851.3|121751.3|121868|121768|121837.4|121737.4|82
1649048400000|2022-04-04 05:00:00|121851.5|121751.5|121845|121745|121864.5|121764.5|121840.5|121740.5|114
1649048700000|2022-04-04 05:05:00|121846.4|121746.4|121853|121753|121861.5|121761.5|121833.7|121733.7|105
1649049000000|2022-04-04 05:10:00|121855|121755|121834.2|121734.2|121855|121755|121830|121730|96
1649049300000|2022-04-04 05:15:00|121833.7|121733.7|121855.2|121755.2|121856.2|121756.2|121822.5|121722.5|109
1649049600000|2022-04-04 05:20:00|121853.7|121753.7|121847.5|121747.5|121856.1|121756.1|121843.5|121743.5|87
1649049900000|2022-04-04 05:25:00|121847|121747|121842.3|121742.3|121855.2|121755.2|121830|121730|97
1649050200000|2022-04-04 05:30:00|121842.8|121742.8|121811|121711|121849.9|121749.9|121787.7|121687.7|210
1649050500000|2022-04-04 05:35:00|121806.5|121706.5|121729.2|121629.2|121806.5|121706.5|121729.2|121629.2|251
1649050800000|2022-04-04 05:40:00|121727.2|121627.2|121644|121544|121736|121636|121640|121540|260
1649051100000|2022-04-04 05:45:00|121645|121545|121659|121559|121660.1|121560.1|121627.5|121527.5|240
1649051400000|2022-04-04 05:50:00|121659.3|121559.3|121637|121537|121669.5|121569.5|121615|121515|236
1649051700000|2022-04-04 05:55:00|121639|121539|121593.5|121493.5|121640.1|121540.1|121581|121481|240
1649052000000|2022-04-04 06:00:00|121590.5|121490.5|121529.8|121429.8|121590.5|121490.5|121521|121421|362
1649052300000|2022-04-04 06:05:00|121528.5|121428.5|121559|121459|121569.4|121469.4|121514|121414|217
1649052600000|2022-04-04 06:10:00|121555|121455|121656.2|121556.2|121658.6|121558.6|121555|121455|281
1649052900000|2022-04-04 06:15:00|121656.7|121556.7|121652|121552|121659.6|121559.6|121623.3|121523.3|221
1649053200000|2022-04-04 06:20:00|121652.5|121552.5|121652.5|121552.5|121665.1|121565.1|121637.2|121537.2|184
1649053500000|2022-04-04 06:25:00|121653|121553|121523.5|121423.5|121659|121559|121521.4|121421.4|211
1649053800000|2022-04-04 06:30:00|121521.4|121421.4|121556|121456|121561.1|121461.1|121516.4|121416.4|118
1649054100000|2022-04-04 06:35:00|121555.1|121455.1|121547.1|121447.1|121560.5|121460.5|121545.1|121445.1|9
1649054400000|2022-04-04 06:40:00|121556.1|121456.1|121568|121468|121579.3|121479.3|121556.1|121456.1|35
1649054700000|2022-04-04 06:45:00|121564|121464|121585.5|121485.5|121595.1|121495.1|121564|121464|39
1649055000000|2022-04-04 06:50:00|121583|121483|121578|121478|121583.5|121483.5|121577.5|121477.5|16
1649055300000|2022-04-04 06:55:00|121578.5|121478.5|121588.5|121488.5|121598.3|121498.3|121576|121476|57
1649055600000|2022-04-04 07:00:00|121587.8|121487.8|121524.3|121424.3|121597.3|121497.3|121501.4|121401.4|145
1649055900000|2022-04-04 07:05:00|121524.5|121424.5|121559.1|121459.1|121559.5|121459.5|121515|121415|50
1649056200000|2022-04-04 07:10:00|121558.1|121458.1|121562.6|121462.6|121565.1|121465.1|121541.3|121441.3|68
1649056500000|2022-04-04 07:15:00|121562.5|121462.5|121578.4|121478.4|121692.5|121513.2|121562.5|121462.5|202
1649056800000|2022-04-04 07:20:00|121578|121478|121563.1|121463.1|121580.1|121480.1|121544.4|121444.4|164
1649057100000|2022-04-04 07:25:00|121560.1|121460.1|121591.5|121491.5|121591.5|121491.5|121559.5|121459.5|189
1649057400000|2022-04-04 07:30:00|121592|121492|121585|121485|121592.8|121492.8|121577.5|121477.5|73
1649057700000|2022-04-04 07:35:00|121584.5|121484.5|121588|121488|121594.1|121494.1|121581.9|121481.9|146
1649058000000|2022-04-04 07:40:00|121587.4|121487.4|121595.1|121495.1|121595.1|121495.1|121584.5|121484.5|108
1649058300000|2022-04-04 07:45:00|121598.9|121498.9|121669.2|121569.2|121747.1|121583|121598.9|121498.9|81
1649058600000|2022-04-04 07:50:00|121669.8|121569.8|121634.5|121534.5|121674.4|121574.4|121633.5|121533.5|103
1649058900000|2022-04-04 07:55:00|121635.1|121535.1|121605|121505|121636.5|121536.5|121605|121505|146
1649059200000|2022-04-04 08:00:00|121605.1|121505.1|121632.4|121532.4|121634.4|121534.4|121585.5|121485.5|195
1649059500000|2022-04-04 08:05:00|121631.1|121531.1|121646.7|121546.7|121780.5|121602.9|121631.1|121531.1|139
1649059800000|2022-04-04 08:10:00|121645.5|121545.5|121638.5|121538.5|121691.1|121550|121630.3|121483|189
1649060100000|2022-04-04 08:15:00|121639.9|121539.9|121609.5|121509.5|121640.8|121540.8|121595|121495|228
1649060400000|2022-04-04 08:20:00|121610.1|121510.1|121599.1|121499.1|121611.1|121511.1|121599.1|121499.1|28
1649060700000|2022-04-04 08:25:00|121599.6|121499.6|121495|121395|121607.1|121507.1|121495|121395|97
1649061000000|2022-04-04 08:30:00|121493.5|121393.5|121486.2|121386.2|121509.9|121409.9|121459.1|121359.1|137
1649061300000|2022-04-04 08:35:00|121486.1|121386.1|121501.4|121401.4|121545.1|121401.4|121485.5|121338.5|220
1649061600000|2022-04-04 08:40:00|121502.1|121402.1|121552.7|121452.7|121552.9|121452.9|121496.9|121396.9|107
1649061900000|2022-04-04 08:45:00|121552.4|121452.4|121560.4|121460.4|121635.3|121491|121552|121427.7|251
1649062200000|2022-04-04 08:50:00|121560.7|121460.7|121560|121460|121565|121465|121558.9|121458.9|194
1649062500000|2022-04-04 08:55:00|121560.2|121460.2|121558.2|121458.2|121609.6|121467.5|121547|121401|230
1649062800000|2022-04-04 09:00:00|121557.9|121457.9|121566.1|121466.1|121567.6|121467.6|121555.5|121455.5|61
1649063100000|2022-04-04 09:05:00|121566.6|121466.6|121557.6|121457.6|121579.1|121479.1|121557.1|121457.1|28
1649063700000|2022-04-04 09:15:00|121556.6|121456.6|121557.6|121457.6|121557.6|121457.6|121556.6|121456.6|2
1649064000000|2022-04-04 09:20:00|121538.6|121438.6|121478.6|121378.6|121538.6|121438.6|121476.1|121376.1|51
1649064300000|2022-04-04 09:25:00|121478.1|121378.1|121488.1|121388.1|121490.3|121390.3|121478.1|121378.1|101
1649064600000|2022-04-04 09:30:00|121489.1|121389.1|121517.6|121417.6|121536.6|121436.6|121485.6|121385.6|241
1649064900000|2022-04-04 09:35:00|121518.1|121418.1|121515.6|121415.6|121518.6|121418.6|121515.6|121415.6|115
1649065200000|2022-04-04 09:40:00|121516.1|121416.1|121517.6|121417.6|121518.6|121418.6|121515.1|121415.1|84
1649065500000|2022-04-04 09:45:00|121519.6|121419.6|121623.4|121423.4|121649.7|121452.3|121519.6|121411.9|46
1649065800000|2022-04-04 09:50:00|121623.9|121423.9|121625.9|121425.9|121631.9|121475.8|121569.3|121417.8|57
1649066100000|2022-04-04 09:55:00|121625.4|121425.4|121629.5|121429.5|121634.5|121434.5|121625.4|121425.4|14
1649066400000|2022-04-04 10:00:00|121629.1|121429.1|121565|121465|121630.5|121465|121564.4|121416.1|11
1649066700000|2022-04-04 10:05:00|121561.1|121461.1|121559.5|121459.5|121568.5|121468.5|121559.1|121459.1|13
1649067000000|2022-04-04 10:10:00|121561.1|121461.1|121564.5|121464.5|121564.5|121464.5|121560.1|121460.1|5
1649067300000|2022-04-04 10:15:00|121570.1|121470.1|121572.5|121472.5|121573.1|121473.1|121565.1|121465.1|11
1649067600000|2022-04-04 10:20:00|121582.5|121482.5|121585.4|121485.4|121585.4|121485.4|121577|121477|10
1649067900000|2022-04-04 10:25:00|121632.7|121432.7|121633.5|121433.5|121633.5|121433.5|121631.7|121431.7|5
1649068200000|2022-04-04 10:30:00|121633.7|121433.7|121639.3|121439.3|121639.3|121439.3|121633.7|121433.7|3
1649068500000|2022-04-04 10:35:00|121638.8|121438.8|121686.6|121586.6|121686.6|121586.6|121617.1|121437.8|30
1649068800000|2022-04-04 10:40:00|121686.1|121586.1|121703.4|121603.4|121703.4|121603.4|121686.1|121586.1|6
1649069100000|2022-04-04 10:45:00|121703.9|121603.9|121703.4|121603.4|121704.4|121604.4|121699.9|121599.9|11
1649069400000|2022-04-04 10:50:00|121702.9|121602.9|121703.4|121603.4|121703.9|121603.9|121702.9|121602.9|6
1649069700000|2022-04-04 10:55:00|121702.9|121602.9|121745.9|121645.9|121825.5|121656.2|121702.9|121602.9|65
1649070000000|2022-04-04 11:00:00|121744.9|121644.9|121737.4|121637.4|121744.9|121644.9|121734|121634|36
1649070300000|2022-04-04 11:05:00|121737.9|121637.9|121723.1|121623.1|121738.4|121638.4|121719.6|121619.6|25
1649070600000|2022-04-04 11:10:00|121723.6|121623.6|121733.4|121633.4|121733.4|121633.4|121718.9|121618.9|22
1649070900000|2022-04-04 11:15:00|121733.9|121633.9|121737.5|121637.5|121742.1|121642.1|121733.4|121633.4|25
1649071200000|2022-04-04 11:20:00|121738|121638|121723.4|121623.4|121739.2|121639.2|121723.4|121623.4|33
1649071500000|2022-04-04 11:25:00|121723.1|121623.1|121757.1|121557.1|121762.1|121623.1|121692.4|121543.5|49
1649071800000|2022-04-04 11:30:00|121758.1|121558.1|121691.4|121591.4|121758.1|121596.3|121685.4|121557.1|15
1649072100000|2022-04-04 11:35:00|121691.9|121591.9|121761.5|121561.5|121763|121613.5|121691.9|121561.5|18
1649072700000|2022-04-04 11:45:00|121762.1|121562.1|121762.5|121562.5|121769.1|121616.1|121716.1|121562.1|9
1649073000000|2022-04-04 11:50:00|121716.4|121616.4|121759.1|121559.1|121768.5|121616.4|121716.4|121559.1|10
1649073300000|2022-04-04 11:55:00|121758.5|121558.5|121750.1|121650.1|121780.1|121650.1|121712.5|121558.5|19
1649073600000|2022-04-04 12:00:00|121750.9|121650.9|121746.1|121646.1|121811.5|121711.5|121746.1|121646.1|109
1649073900000|2022-04-04 12:05:00|121745.6|121645.6|121783.1|121583.1|121794.6|121645.6|121745.1|121583.1|24
1649074200000|2022-04-04 12:10:00|121779.5|121579.5|121776.5|121576.5|121779.5|121579.5|121773.5|121573.5|3
1649074500000|2022-04-04 12:15:00|121776.1|121576.1|121769.5|121569.5|121776.1|121576.1|121769.5|121569.5|11
1649074800000|2022-04-04 12:20:00|121770.1|121570.1|121770.1|121570.1|121770.1|121570.1|121770.1|121570.1|1
1649075400000|2022-04-04 12:30:00|121769.5|121569.5|121770.1|121570.1|121770.1|121570.1|121765.1|121565.1|5
1649075700000|2022-04-04 12:35:00|121728.5|121628.5|121769.5|121669.5|121809.1|121669.5|121728.5|121572.2|30
1649076000000|2022-04-04 12:40:00|121769.4|121669.4|121766.1|121666.1|121789.2|121689.2|121756.4|121656.4|42
1649076300000|2022-04-04 12:45:00|121766.4|121666.4|121777.1|121677.1|121788.4|121688.4|121763.4|121663.4|52
1649076600000|2022-04-04 12:50:00|121779.1|121679.1|121780|121680|121780.4|121680.4|121779.1|121679.1|7
1649076900000|2022-04-04 12:55:00|121779.7|121679.7|121777.5|121677.5|121779.7|121679.7|121774.9|121674.9|17
1649077200000|2022-04-04 13:00:00|121775.9|121675.9|121831.9|121631.9|121831.9|121676.2|121773.5|121630.3|20
1649077500000|2022-04-04 13:05:00|121831.4|121631.4|121831|121631|121831.7|121631.7|121829.9|121629.9|8
1649077800000|2022-04-04 13:10:00|121831.5|121631.5|121809.1|121709.1|121831.5|121709.1|121781|121631.5|17
1649078100000|2022-04-04 13:15:00|121819.7|121719.7|121813|121713|121823.6|121723.6|121811.5|121711.5|39
1649078400000|2022-04-04 13:20:00|121813.5|121713.5|121781.7|121581.7|121814|121714|121722.3|121522.3|62
1649078700000|2022-04-04 13:25:00|121782.2|121582.2|121798.5|121598.5|121845.6|121690.1|121753.2|121582.2|46
1649079000000|2022-04-04 13:30:00|121816.5|121616.5|121818.5|121618.5|121821.9|121621.9|121808.5|121608.5|21
1649079300000|2022-04-04 13:35:00|121796|121596|121761|121561|121812|121612|121761|121561|18
1649079600000|2022-04-04 13:40:00|121765|121565|121746|121546|121766.5|121566.5|121724.4|121524.4|15
1649079900000|2022-04-04 13:45:00|121741|121541|121774.4|121574.4|121795|121595|121741|121541|30
1649080200000|2022-04-04 13:50:00|121765.4|121565.4|121737.6|121537.6|121765.4|121594|121683.7|121532.7|33
1649080500000|2022-04-04 13:55:00|121737.1|121537.1|121698|121498|121738|121538|121645|121445|81
1649080800000|2022-04-04 14:00:00|121696|121496|121653.5|121553.5|121705.5|121565.8|121636.9|121483.5|64
1649081100000|2022-04-04 14:05:00|121653|121553|121654|121554|121655.4|121555.4|121634.7|121534.7|53
1649081400000|2022-04-04 14:10:00|121654.5|121554.5|121651.5|121551.5|121654.7|121554.7|121646.7|121546.7|11
1649081700000|2022-04-04 14:15:00|121653.5|121553.5|121657.4|121557.4|121660.5|121560.5|121653.5|121553.5|19
1649082000000|2022-04-04 14:20:00|121657.5|121557.5|121711|121511|121711|121564|121656.4|121505.5|40
1649082300000|2022-04-04 14:25:00|121718.5|121518.5|121721.3|121521.3|121724|121524|121718.5|121518.5|15
1649082600000|2022-04-04 14:30:00|121721.8|121521.8|121686.5|121586.5|121731.9|121591.5|121681|121521.3|60
1649082900000|2022-04-04 14:35:00|121685.5|121585.5|121662|121562|121692|121592|121657.5|121557.5|99
1649083200000|2022-04-04 14:40:00|121662.5|121562.5|121668.6|121568.6|121685.5|121585.5|121662|121562|218
1649083500000|2022-04-04 14:45:00|121670.6|121570.6|121708.1|121508.1|121713.9|121570.6|121661.7|121506.4|99
1649083800000|2022-04-04 14:50:00|121707.9|121507.9|121691.9|121491.9|121707.9|121507.9|121690.9|121490.9|16
1649084100000|2022-04-04 14:55:00|121692.4|121492.4|121682.9|121482.9|121694.1|121539.4|121636.5|121481.4|178
1649084400000|2022-04-04 15:00:00|121636.4|121536.4|121645.5|121545.5|121648|121548|121616.4|121516.4|66
1649084700000|2022-04-04 15:05:00|121645|121545|121658.5|121558.5|121663.6|121563.6|121645|121545|34
1649085000000|2022-04-04 15:10:00|121659.5|121559.5|121688|121588|121693.5|121593.5|121656.5|121556.5|58
1649085300000|2022-04-04 15:15:00|121688.5|121588.5|121683.9|121583.9|121690.5|121590.5|121679|121579|61
1649085600000|2022-04-04 15:20:00|121685.4|121585.4|121684|121584|121690.9|121590.9|121682|121582|120
1649085900000|2022-04-04 15:25:00|121685|121585|121669|121569|121685|121585|121668.5|121568.5|225
1649086200000|2022-04-04 15:30:00|121670.5|121570.5|121646.5|121546.5|121670.5|121570.5|121645.5|121545.5|51
1649086500000|2022-04-04 15:35:00|121646|121546|121619.9|121519.9|121680|121547|121619.9|121480|42
1649086800000|2022-04-04 15:40:00|121620.4|121520.4|121612.6|121512.6|121625.9|121525.9|121611.6|121511.6|28
1649087100000|2022-04-04 15:45:00|121612.1|121512.1|121594|121494|121619.1|121519.1|121594|121494|45
1649087400000|2022-04-04 15:50:00|121657|121457|121660.5|121460.5|121678|121478|121636|121436|41
1649087700000|2022-04-04 15:55:00|121660.2|121460.2|121610.5|121510.5|121660.5|121511|121610|121460|11
1649088000000|2022-04-04 16:00:00|121610|121510|121610.5|121510.5|121610.5|121510.5|121610|121510|2
1649088300000|2022-04-04 16:05:00|121611.5|121511.5|121610.5|121510.5|121611.5|121511.5|121610.5|121510.5|6
1649088600000|2022-04-04 16:10:00|121610|121510|121685|121485|121685|121549|121610|121484.8|26
1649088900000|2022-04-04 16:15:00|121686.4|121486.4|121683|121483|121686.4|121486.4|121683|121483|2
1649089500000|2022-04-04 16:25:00|121682.7|121482.7|121682.7|121482.7|121682.7|121482.7|121682.7|121482.7|1
1649089800000|2022-04-04 16:30:00|121683.1|121483.1|121678.5|121478.5|121683.1|121483.1|121678.5|121478.5|5
1649090100000|2022-04-04 16:35:00|121674.5|121474.5|121678.5|121478.5|121681.1|121481.1|121674.5|121474.5|9
1649090700000|2022-04-04 16:45:00|121679.6|121479.6|121678.5|121478.5|121679.6|121479.6|121676.5|121476.5|19
1649091000000|2022-04-04 16:50:00|121677.5|121477.5|121676.3|121476.3|121678.3|121478.3|121676.3|121476.3|7
1649091300000|2022-04-04 16:55:00|121676.1|121476.1|121675|121475|121676.1|121476.1|121674.5|121474.5|6
1649091600000|2022-04-04 17:00:00|121674.5|121474.5|121673|121473|121675|121475|121672.1|121472.1|15
1649091900000|2022-04-04 17:05:00|121673.5|121473.5|121652|121452|121674|121474|121651.5|121451.5|111
1649092200000|2022-04-04 17:10:00|121651.5|121451.5|121636.8|121436.8|121661.5|121461.5|121636.8|121436.8|79
1649092500000|2022-04-04 17:15:00|121637|121437|121585|121485|121638|121488.5|121581.5|121436.3|52
1649092800000|2022-04-04 17:20:00|121584.5|121484.5|121659.5|121459.5|121661.5|121510.5|121584|121458.7|53
1649093100000|2022-04-04 17:25:00|121660.5|121460.5|121651.5|121451.5|121660.5|121460.5|121650.5|121450.5|44
1649093400000|2022-04-04 17:30:00|121651|121451|121656.5|121456.5|121671.1|121471.1|121649.5|121449.5|40
1649093700000|2022-04-04 17:35:00|121657|121457|121661.5|121461.5|121662.3|121462.3|121650.5|121450.5|44
1649094000000|2022-04-04 17:40:00|121660.4|121460.4|121661|121461|121661.5|121461.5|121658.7|121458.7|13
1649094300000|2022-04-04 17:45:00|121661.5|121461.5|121661.5|121461.5|121661.5|121461.5|121661.5|121461.5|1
1649094600000|2022-04-04 17:50:00|121661|121461|121677|121477|121677|121544|121640.2|121460.5|6
1649094900000|2022-04-04 17:55:00|121676.5|121476.5|121674.5|121474.5|121691|121491|121669.5|121469.5|71
1649095200000|2022-04-04 18:00:00|121674|121474|121679|121479|121680|121480|121674|121474|10
1649095500000|2022-04-04 18:05:00|121676.2|121476.2|121629.5|121529.5|121680|121530|121623|121476.2|13
1649095800000|2022-04-04 18:10:00|121630|121530|121629.5|121529.5|121630.5|121530.5|121629|121529|10
1649096100000|2022-04-04 18:15:00|121629.8|121529.8|121679.5|121479.5|121680.5|121531|121629|121478.5|22
1649096400000|2022-04-04 18:20:00|121680.5|121480.5|121679.8|121479.8|121680.5|121480.5|121678.5|121478.5|9
1649096700000|2022-04-04 18:25:00|121678.8|121478.8|121670.3|121470.3|121679.5|121519.8|121615.5|121464.2|26
1649097000000|2022-04-04 18:30:00|121623|121523|121620.3|121520.3|121626.5|121526.5|121620.3|121520.3|18
1649097300000|2022-04-04 18:35:00|121620.5|121520.5|121662.3|121462.3|121662.5|121522|121618|121462.3|15
1649097600000|2022-04-04 18:40:00|121662.8|121462.8|121687|121487|121688.5|121537.5|121620.7|121462.8|59
1649097900000|2022-04-04 18:45:00|121687.5|121487.5|121649.6|121449.6|121687.5|121487.5|121648.6|121448.6|70
1649098200000|2022-04-04 18:50:00|121649.1|121449.1|121649.1|121449.1|121649.6|121449.6|121644|121444|30
1649098500000|2022-04-04 18:55:00|121648.1|121448.1|121648.6|121448.6|121649.1|121449.1|121646.6|121446.6|33
1649113200000|2022-04-04 23:00:00|121640|121440|121640|121440|121640|121440|121640|121440|1
1649116800000|2022-04-05 00:00:00|121608.5|121248.5|121534|121334|121657.5|121369|121516|121248.5|209
1649117100000|2022-04-05 00:05:00|121534.5|121334.5|121463|121363|121535|121363.1|121442.5|121292.5|219
1649117400000|2022-04-05 00:10:00|121465.1|121365.1|121502.5|121402.5|121508.5|121408.5|121412|121312|333
1649117700000|2022-04-05 00:15:00|121503|121403|121585.5|121485.5|121598.5|121498.5|121502|121402|305
1649118000000|2022-04-05 00:20:00|121588.5|121488.5|121560.5|121460.5|121598.5|121498.5|121559|121459|186
1649118300000|2022-04-05 00:25:00|121563.5|121463.5|121599.5|121499.5|121599.5|121499.5|121547.5|121447.5|199
1649118600000|2022-04-05 00:30:00|121599|121499|121588.5|121488.5|121627.8|121527.8|121585|121485|214
1649118900000|2022-04-05 00:35:00|121589|121489|121563.5|121463.5|121590.5|121490.5|121559|121459|264
1649119200000|2022-04-05 00:40:00|121563|121463|121588.5|121488.5|121609|121509|121553.5|121453.5|205
1649119500000|2022-04-05 00:45:00|121589|121489|121565|121465|121604|121504|121541|121441|323
1649119800000|2022-04-05 00:50:00|121564.5|121464.5|121539.2|121439.2|121570|121470|121531.1|121431.1|95
1649120100000|2022-04-05 00:55:00|121539.4|121439.4|121508.1|121408.1|121540.4|121440.4|121491|121391|167
1649120400000|2022-04-05 01:00:00|121504.4|121404.4|121582|121482|121582|121482|121493.4|121393.4|136
1649120700000|2022-04-05 01:05:00|121583|121483|121571|121471|121585.3|121485.3|121554.5|121454.5|94
1649121000000|2022-04-05 01:10:00|121571.4|121471.4|121574.5|121474.5|121587.5|121487.5|121569.4|121469.4|89
1649121300000|2022-04-05 01:15:00|121574.7|121474.7|121560.5|121460.5|121582|121482|121560.5|121460.5|129
1649121600000|2022-04-05 01:20:00|121561.5|121461.5|121569|121469|121583|121483|121561|121461|163
1649121900000|2022-04-05 01:25:00|121569.5|121469.5|121602.4|121502.4|121612.4|121512.4|121569.5|121469.5|147
1649122200000|2022-04-05 01:30:00|121603|121503|121612.5|121512.5|121627.4|121527.4|121583|121483|217
1649122500000|2022-04-05 01:35:00|121611.3|121511.3|121586.5|121486.5|121630.5|121530.5|121586.5|121486.5|215
1649122800000|2022-04-05 01:40:00|121580.4|121480.4|121528.4|121428.4|121580.4|121480.4|121528|121428|213
1649123100000|2022-04-05 01:45:00|121528|121428|121549|121449|121553.5|121453.5|121527.4|121427.4|98
1649123400000|2022-04-05 01:50:00|121548.7|121448.7|121531|121431|121549|121449|121522|121422|74
1649123700000|2022-04-05 01:55:00|121526|121426|121492.5|121392.5|121531|121431|121472.5|121372.5|161
1649124000000|2022-04-05 02:00:00|121497|121397|121472.3|121372.3|121498.4|121398.4|121466.1|121366.1|154
1649124300000|2022-04-05 02:05:00|121472.8|121372.8|121468|121368|121481.1|121381.1|121452.5|121352.5|151
1649124600000|2022-04-05 02:10:00|121468.5|121368.5|121563.7|121463.7|121581.1|121481.1|121468.5|121368.5|209
1649124900000|2022-04-05 02:15:00|121562.5|121462.5|121540.1|121440.1|121568.2|121468.2|121531.1|121431.1|169
1649125200000|2022-04-05 02:20:00|121541.8|121441.8|121509.5|121409.5|121541.8|121441.8|121509.5|121409.5|132
1649125500000|2022-04-05 02:25:00|121508.5|121408.5|121522.1|121422.1|121535.5|121435.5|121496.5|121396.5|137
1649125800000|2022-04-05 02:30:00|121527.5|121427.5|121477.1|121377.1|121541.5|121441.5|121477.1|121377.1|155
1649126100000|2022-04-05 02:35:00|121476|121376|121455.1|121355.1|121477.5|121377.5|121451.5|121351.5|119
1649126400000|2022-04-05 02:40:00|121453.3|121353.3|121453.5|121353.5|121477.4|121377.4|121450.9|121350.9|112
1649126700000|2022-04-05 02:45:00|121453.8|121353.8|121438.5|121338.5|121473.1|121373.1|121427.1|121327.1|148
1649127000000|2022-04-05 02:50:00|121438|121338|121474.5|121374.5|121475.3|121375.3|121435.5|121335.5|191
1649127300000|2022-04-05 02:55:00|121475.1|121375.1|121443.2|121343.2|121489.8|121389.8|121440.5|121340.5|128
1649127600000|2022-04-05 03:00:00|121444.7|121344.7|121415.8|121315.8|121457.3|121357.3|121406|121306|177
1649127900000|2022-04-05 03:05:00|121411.5|121311.5|121417.1|121317.1|121439.4|121339.4|121399.7|121299.7|185
1649128200000|2022-04-05 03:10:00|121414|121314|121429|121329|121433.8|121333.8|121414|121314|95
1649128500000|2022-04-05 03:15:00|121430|121330|121417|121317|121448.5|121348.5|121414.8|121314.8|128
1649128800000|2022-04-05 03:20:00|121416.8|121316.8|121428.5|121328.5|121440.4|121340.4|121414.5|121314.5|66
1649129100000|2022-04-05 03:25:00|121429.4|121329.4|121465.3|121365.3|121477|121377|121424|121324|210
1649129400000|2022-04-05 03:30:00|121465.8|121365.8|121407|121307|121479|121379|121404.8|121304.8|256
1649129700000|2022-04-05 03:35:00|121406.5|121306.5|121357.5|121257.5|121407.5|121307.5|121353.5|121253.5|169
1649130000000|2022-04-05 03:40:00|121357.1|121257.1|121372|121272|121375.3|121275.3|121338|121238|145
1649130300000|2022-04-05 03:45:00|121372.4|121272.4|121353.1|121253.1|121392.5|121292.5|121353.1|121253.1|178
1649130600000|2022-04-05 03:50:00|121353|121253|121373|121273|121373.1|121273.1|121343.5|121243.5|76
1649130900000|2022-04-05 03:55:00|121373.1|121273.1|121328|121228|121373.1|121273.1|121324.5|121224.5|82
1649131200000|2022-04-05 04:00:00|121330|121230|121335.3|121235.3|121383|121283|121327.5|121227.5|140
1649131500000|2022-04-05 04:05:00|121335.1|121235.1|121359|121259|121369|121269|121329.7|121229.7|133
1649131800000|2022-04-05 04:10:00|121359.5|121259.5|121356|121256|121369.4|121269.4|121328|121228|122
1649132100000|2022-04-05 04:15:00|121355|121255|121396.1|121296.1|121419.5|121319.5|121355|121255|117
1649132400000|2022-04-05 04:20:00|121395.5|121295.5|121412.1|121312.1|121424.1|121324.1|121392.1|121292.1|141
1649132700000|2022-04-05 04:25:00|121411.8|121311.8|121373.1|121273.1|121419.3|121319.3|121370|121270|143
1649133000000|2022-04-05 04:30:00|121372|121272|121302.1|121202.1|121373.2|121273.2|121301.1|121201.1|353
1649133300000|2022-04-05 04:35:00|121301.1|121201.1|121322.5|121222.5|121333.5|121233.5|121295.5|121195.5|221
1649133600000|2022-04-05 04:40:00|121322.6|121222.6|121310.8|121210.8|121332.5|121232.5|121301.5|121201.5|183
1649133900000|2022-04-05 04:45:00|121311.1|121211.1|121301.8|121201.8|121322.5|121222.5|121278|121178|161
1649134200000|2022-04-05 04:50:00|121302.3|121202.3|121317.5|121217.5|121326|121226|121291.1|121191.1|151
1649134500000|2022-04-05 04:55:00|121313|121213|121279|121179|121313|121213|121279|121179|139
1649134800000|2022-04-05 05:00:00|121279.5|121179.5|121246|121146|121287|121187|121242.1|121142.1|148
1649135100000|2022-04-05 05:05:00|121241.5|121141.5|121242.5|121142.5|121250.3|121150.3|121205.4|121105.4|299
1649135400000|2022-04-05 05:10:00|121242.3|121142.3|121186.3|121086.3|121262.3|121162.3|121181.8|121081.8|222
1649135700000|2022-04-05 05:15:00|121186.8|121086.8|121182.5|121082.5|121214.1|121114.1|121171.5|121071.5|234
1649136000000|2022-04-05 05:20:00|121182|121082|121175.8|121075.8|121198.8|121098.8|121167.7|121067.7|210
1649136300000|2022-04-05 05:25:00|121176.3|121076.3|121197.3|121097.3|121198.8|121098.8|121175|121075|142
1649136600000|2022-04-05 05:30:00|121197|121097|121204|121104|121224.5|121124.5|121188|121088|281
1649136900000|2022-04-05 05:35:00|121204.5|121104.5|121205|121105|121214|121114|121186.3|121086.3|247
1649137200000|2022-04-05 05:40:00|121206|121106|121216.5|121116.5|121258.1|121158.1|121204.8|121104.8|284
1649137500000|2022-04-05 05:45:00|121217.1|121117.1|121247|121147|121253.1|121153.1|121202.8|121102.8|169
1649137800000|2022-04-05 05:50:00|121246|121146|121197.1|121097.1|121253.5|121153.5|121191.5|121091.5|207
1649138100000|2022-04-05 05:55:00|121193|121093|121256.5|121156.5|121260.5|121160.5|121186.1|121086.1|194
1649138400000|2022-04-05 06:00:00|121256|121156|121269.5|121169.5|121279|121179|121236|121136|242
1649138700000|2022-04-05 06:05:00|121271|121171|121293.8|121193.8|121299|121199|121256|121156|354
1649139000000|2022-04-05 06:10:00|121295.5|121195.5|121358.7|121258.7|121364.5|121264.5|121283.3|121183.3|377
1649139300000|2022-04-05 06:15:00|121358.6|121258.6|121358|121258|121382|121282|121347.1|121247.1|244
1649139600000|2022-04-05 06:20:00|121357.5|121257.5|121416.7|121316.7|121433.1|121333.1|121351|121251|219
1649139900000|2022-04-05 06:25:00|121416.5|121316.5|121387|121287|121419.1|121319.1|121342.5|121242.5|387
1649140200000|2022-04-05 06:30:00|121385.8|121285.8|121401.2|121301.2|121424.7|121324.7|121381.2|121281.2|309
1649140500000|2022-04-05 06:35:00|121404.9|121304.9|121391.4|121291.4|121418.8|121318.8|121389.5|121289.5|97
1649140800000|2022-04-05 06:40:00|121392.7|121292.7|121323.4|121223.4|121422.5|121293|121311.6|121181.2|137
1649141100000|2022-04-05 06:45:00|121325.7|121225.7|121335.1|121235.1|121414.2|121265.5|121321.4|121200.5|144
1649141400000|2022-04-05 06:50:00|121335.5|121235.5|121291.1|121191.1|121347.4|121247.4|121290.4|121190.4|162
1649141700000|2022-04-05 06:55:00|121291|121191|121280|121180|121298|121198|121272.4|121172.4|144
1649142000000|2022-04-05 07:00:00|121280.4|121180.4|121215.5|121115.5|121280.4|121180.4|121204|121104|191
1649142300000|2022-04-05 07:05:00|121215.1|121115.1|121255|121155|121259.5|121159.5|121215.1|121115.1|167
1649142600000|2022-04-05 07:10:00|121254|121154|121255.4|121155.4|121270.1|121170.1|121253|121153|237
1649142900000|2022-04-05 07:15:00|121248|121148|121250.4|121150.4|121264.5|121164.5|121248|121148|259
1649143200000|2022-04-05 07:20:00|121251|121151|121247.1|121147.1|121251|121151|121233.5|121133.5|185
1649143500000|2022-04-05 07:25:00|121255|121155|121231.4|121131.4|121261.1|121161.1|121210.5|121110.5|199
1649143800000|2022-04-05 07:30:00|121232|121132|121240.1|121140.1|121257|121157|121231.4|121131.4|89
1649144100000|2022-04-05 07:35:00|121239.5|121139.5|121249.7|121149.7|121329.1|121191.9|121234.5|121119.1|141
1649144400000|2022-04-05 07:40:00|121248.4|121148.4|121253.4|121153.4|121255|121155|121245|121145|264
1649144700000|2022-04-05 07:45:00|121253|121153|121250|121150|121255.1|121155.1|121245.1|121145.1|20
1649145000000|2022-04-05 07:50:00|121250.4|121150.4|121266.2|121166.2|121274|121174|121245.1|121145.1|239
1649145300000|2022-04-05 07:55:00|121264|121164|121266|121166|121272.5|121172.5|121252.1|121152.1|98
1649145600000|2022-04-05 08:00:00|121271.1|121171.1|121269.1|121169.1|121378|121207.5|121267.1|121155.1|243
1649145900000|2022-04-05 08:05:00|121269.3|121169.3|121270.5|121170.5|121275|121175|121263.5|121163.5|182
1649146200000|2022-04-05 08:10:00|121271.1|121171.1|121266.1|121166.1|121276.1|121176.1|121264.5|121164.5|115
1649146500000|2022-04-05 08:15:00|121266.4|121166.4|121273.7|121173.7|121279.1|121179.1|121256.4|121156.4|120
1649146800000|2022-04-05 08:20:00|121272.4|121172.4|121278.2|121178.2|121330|121190.5|121267.4|121125|131
1649147100000|2022-04-05 08:25:00|121277.2|121177.2|121274.4|121174.4|121330.5|121185.7|121274|121126|253
1649147400000|2022-04-05 08:30:00|121274.5|121174.5|121394.5|121294.5|121398|121298|121271.6|121171.6|243
1649147700000|2022-04-05 08:35:00|121395.1|121295.1|121468.5|121368.5|121474.1|121374.1|121388.4|121288.4|205
1649148000000|2022-04-05 08:40:00|121467.6|121367.6|121453.1|121353.1|121510.1|121369.4|121442.5|121307.3|255
1649148300000|2022-04-05 08:45:00|121453.5|121353.5|121378.5|121278.5|121490.1|121354.1|121374.2|121274.2|213
1649148600000|2022-04-05 08:50:00|121378.1|121278.1|121428.2|121328.2|121452.7|121352.7|121377.5|121277.5|147
1649148900000|2022-04-05 08:55:00|121428.7|121328.7|121424.7|121324.7|121428.7|121328.7|121422.2|121322.2|186
1649149200000|2022-04-05 09:00:00|121424.2|121324.2|121416.1|121316.1|121427.7|121327.7|121414|121314|21
1649149500000|2022-04-05 09:05:00|121416|121316|121400.8|121300.8|121416|121316|121385.5|121285.5|29
1649149800000|2022-04-05 09:10:00|121401.8|121301.8|121396.5|121296.5|121402.3|121302.3|121385.5|121285.5|23
1649150100000|2022-04-05 09:15:00|121397|121297|121381.3|121281.3|121398|121298|121381.3|121281.3|50
1649150400000|2022-04-05 09:20:00|121381.6|121281.6|121400|121300|121400|121300|121381.6|121281.6|42
1649150700000|2022-04-05 09:25:00|121400.5|121300.5|121434.5|121334.5|121440.7|121340.7|121399.5|121299.5|26
1649151000000|2022-04-05 09:30:00|121431.1|121331.1|121420.1|121320.1|121431.1|121331.1|121409.1|121309.1|10
1649151300000|2022-04-05 09:35:00|121420.5|121320.5|121430.9|121330.9|121430.9|121330.9|121420.5|121320.5|11
1649151600000|2022-04-05 09:40:00|121431.4|121331.4|121426.1|121326.1|121431.9|121331.9|121425.3|121325.3|19
1649152200000|2022-04-05 09:50:00|121426.6|121326.6|121408.5|121308.5|121432.9|121332.9|121404.1|121304.1|25
1649152500000|2022-04-05 09:55:00|121412.1|121312.1|121410.6|121310.6|121420.6|121320.6|121410.6|121310.6|12
1649152800000|2022-04-05 10:00:00|121411.1|121311.1|121421.1|121321.1|121421.1|121321.1|121411.1|121311.1|7
1649153400000|2022-04-05 10:10:00|121448.4|121348.4|121458|121358|121462.7|121362.7|121448.4|121348.4|12
1649153700000|2022-04-05 10:15:00|121459.7|121359.7|121467.2|121367.2|121467.2|121367.2|121459.7|121359.7|3
1649154000000|2022-04-05 10:20:00|121466.7|121366.7|121471.7|121371.7|121472.2|121372.2|121466.7|121366.7|9
1649154300000|2022-04-05 10:25:00|121471.9|121371.9|121471.9|121371.9|121474.7|121374.7|121469.8|121369.8|8
1649154900000|2022-04-05 10:35:00|121473.7|121373.7|121475.7|121375.7|121475.7|121375.7|121473.7|121373.7|3
1649155200000|2022-04-05 10:40:00|121475.9|121375.9|121503.6|121403.6|121503.6|121403.6|121472.9|121372.9|24
1649155500000|2022-04-05 10:45:00|121503.1|121403.1|121501.8|121401.8|121503.6|121403.6|121494.3|121394.3|33
1649155800000|2022-04-05 10:50:00|121505.8|121405.8|121502.6|121402.6|121533.2|121433.2|121502.6|121402.6|48
1649156100000|2022-04-05 10:55:00|121503.1|121403.1|121513.4|121413.4|121513.4|121413.4|121503.1|121403.1|5
1649156400000|2022-04-05 11:00:00|121511.9|121411.9|121498.9|121398.9|121511.9|121411.9|121475.4|121375.4|39
1649157000000|2022-04-05 11:10:00|121499.6|121399.6|121503.1|121403.1|121511.4|121411.4|121499.6|121399.6|14
1649157300000|2022-04-05 11:15:00|121501.6|121401.6|121502.6|121402.6|121510.4|121410.4|121490.9|121390.9|47
1649157600000|2022-04-05 11:20:00|121505.9|121405.9|121489.5|121389.5|121506.4|121406.4|121479.9|121379.9|25
1649157900000|2022-04-05 11:25:00|121490.5|121390.5|121484.9|121384.9|121490.5|121390.5|121484.9|121384.9|5
1649158200000|2022-04-05 11:30:00|121457|121357|121541.1|121341.1|121543.1|121392.8|121449|121335.1|46
1649158500000|2022-04-05 11:35:00|121481.2|121381.2|121483.1|121383.1|121483.5|121383.5|121477.5|121377.5|6
1649158800000|2022-04-05 11:40:00|121525.5|121325.5|121438.1|121338.1|121528.6|121366.4|121438.1|121315|20
1649159100000|2022-04-05 11:45:00|121438.4|121338.4|121441.9|121341.9|121454.4|121354.4|121438.4|121338.4|23
1649159400000|2022-04-05 11:50:00|121441.4|121341.4|121466|121366|121515.1|121366|121437.5|121312.1|52
1649159700000|2022-04-05 11:55:00|121466.5|121366.5|121469.5|121369.5|121469.5|121369.5|121466|121366|7
1649160000000|2022-04-05 12:00:00|121518.1|121318.1|121439.5|121339.5|121518.1|121360.9|121437.7|121313.3|23
1649160300000|2022-04-05 12:05:00|121440|121340|121440|121340|121440.5|121340.5|121439.5|121339.5|5
1649160900000|2022-04-05 12:15:00|121441.5|121341.5|121447|121347|121447|121347|121441.5|121341.5|7
1649161200000|2022-04-05 12:20:00|121446.5|121346.5|121470.7|121370.7|121487|121387|121446.5|121346.5|37
1649161500000|2022-04-05 12:25:00|121469.2|121369.2|121472|121372|121472.5|121372.5|121464.7|121364.7|13
1649161800000|2022-04-05 12:30:00|121473|121373|121473.5|121373.5|121476.7|121376.7|121467.5|121367.5|64
1649162100000|2022-04-05 12:35:00|121474|121374|121477.7|121377.7|121479.5|121379.5|121473.5|121373.5|17
1649162400000|2022-04-05 12:40:00|121526.7|121326.7|121519.7|121319.7|121526.7|121326.7|121518.5|121318.5|14
1649162700000|2022-04-05 12:45:00|121519.5|121319.5|121517.5|121317.5|121519.5|121365.4|121456|121314.1|34
1649163000000|2022-04-05 12:50:00|121517.1|121317.1|121469.8|121369.8|121517.1|121369.8|121461.1|121314|31
1649163300000|2022-04-05 12:55:00|121469.3|121369.3|121464.3|121364.3|121515.5|121369.8|121464.3|121314.8|26
1649163600000|2022-04-05 13:00:00|121513.5|121313.5|121507|121307|121513.5|121313.5|121507|121307|8
1649164200000|2022-04-05 13:10:00|121504.5|121304.5|121468.5|121368.5|121515.5|121369|121468|121304|31
1649164500000|2022-04-05 13:15:00|121470|121370|121468|121368|121470|121370|121467.5|121367.5|3
1649164800000|2022-04-05 13:20:00|121515.8|121315.8|121468|121368|121515.8|121368|121464|121315.8|7
1649165100000|2022-04-05 13:25:00|121465.5|121365.5|121515.3|121315.3|121520|121368.5|121465.5|121315.3|9
1649165400000|2022-04-05 13:30:00|121515.5|121315.5|121512.5|121312.5|121518.5|121318.5|121507.5|121307.5|15
1649165700000|2022-04-05 13:35:00|121508.9|121308.9|121466.1|121266.1|121511|121334.7|121419|121219|116
1649166000000|2022-04-05 13:40:00|121448.1|121248.1|121454|121254|121455|121255|121432.6|121232.6|33
1649166300000|2022-04-05 13:45:00|121450.5|121250.5|121363.5|121263.5|121454|121263.5|121358.5|121208|79
1649166600000|2022-04-05 13:50:00|121362|121262|121396.2|121196.2|121399.5|121266|121347.5|121195.4|101
1649166900000|2022-04-05 13:55:00|121396.4|121196.4|121347.5|121247.5|121396.4|121248|121338|121179.2|52
1649167200000|2022-04-05 14:00:00|121347|121247|121342|121242|121409|121250.5|121328.5|121199|122
1649167500000|2022-04-05 14:05:00|121341.5|121241.5|121523|121423|121525|121425|121339.5|121239.5|467
1649167800000|2022-04-05 14:10:00|121520.5|121420.5|121590|121490|121634.5|121495|121518.4|121369.4|123
1649168100000|2022-04-05 14:15:00|121591.3|121491.3|121704|121604|121709.5|121609.5|121584.5|121484.5|157
1649168400000|2022-04-05 14:20:00|121702.5|121602.5|121701.5|121601.5|121744.5|121608|121671.5|121527.3|119
1649168700000|2022-04-05 14:25:00|121694.5|121594.5|121675|121475|121733.4|121594.5|121600.5|121450|86
1649169000000|2022-04-05 14:30:00|121675.4|121475.4|121631.5|121531.5|121678.5|121531.5|121593.4|121456.4|73
1649169300000|2022-04-05 14:35:00|121682.4|121482.4|121739.5|121539.5|121778.9|121628.9|121630|121481.9|138
1649169600000|2022-04-05 14:40:00|121698.3|121598.3|121729.5|121629.5|121730.2|121630.2|121698.3|121598.3|38
1649169900000|2022-04-05 14:45:00|121729|121629|121708.9|121608.9|121818.7|121676.5|121705.8|121592.4|95
1649170200000|2022-04-05 14:50:00|121711.7|121611.7|121761.1|121561.1|121776.7|121628.7|121681.9|121543.5|112
1649170500000|2022-04-05 14:55:00|121761.9|121561.9|121736|121636|121777.3|121637.2|121725|121561.6|51
1649170800000|2022-04-05 15:00:00|121736.2|121636.2|121805.9|121605.9|121808.1|121641.9|121736|121593.5|57
1649171100000|2022-04-05 15:05:00|121808|121608|121818.4|121618.4|121818.6|121691.2|121772.3|121595.5|38
1649171400000|2022-04-05 15:10:00|121818.6|121618.6|121833|121633|121840.5|121640.5|121818.6|121618.6|26
1649171700000|2022-04-05 15:15:00|121874.8|121674.8|121854.1|121654.1|121879.8|121679.8|121798.7|121598.7|51
1649172000000|2022-04-05 15:20:00|121854|121654|121848.9|121648.9|121859.5|121701.9|121801.9|121645.4|13
1649172300000|2022-04-05 15:25:00|121849.9|121649.9|121850.5|121650.5|121852|121652|121849.9|121649.9|5
1649172600000|2022-04-05 15:30:00|121850.4|121650.4|121841.3|121741.3|121887.3|121747.3|121811.9|121649.9|40
1649172900000|2022-04-05 15:35:00|121881.9|121681.9|121838.4|121638.4|121881.9|121701.9|121787|121638|22
1649173200000|2022-04-05 15:40:00|121852.2|121652.2|121869.9|121669.9|121869.9|121669.9|121840.7|121640.7|8
1649173500000|2022-04-05 15:45:00|121877|121677|121878.4|121678.4|121925.2|121764|121859.7|121670.5|29
1649173800000|2022-04-05 15:50:00|121875.2|121675.2|121890|121790|121940|121790|121833.5|121666|68
1649174100000|2022-04-05 15:55:00|121891|121791|121954.4|121754.4|121965.5|121830.5|121890.5|121740|56
1649174400000|2022-04-05 16:00:00|121953.9|121753.9|121961.9|121761.9|121983|121783|121925.1|121725.1|91
1649174700000|2022-04-05 16:05:00|121962.4|121762.4|121975.1|121775.1|121975.1|121775.1|121919.9|121719.9|24
1649175000000|2022-04-05 16:10:00|121976.1|121776.1|121951.8|121751.8|121990|121840|121916.5|121738.7|80
1649175300000|2022-04-05 16:15:00|121952.3|121752.3|121957|121757|121957|121757|121938.2|121738.2|8
1649175600000|2022-04-05 16:20:00|121956.9|121756.9|122024.4|121824.4|122024.9|121866.9|121938.3|121756.9|33
1649175900000|2022-04-05 16:25:00|122024.9|121824.9|121979|121879|122028.5|121879|121973.9|121824.4|79
1649176200000|2022-04-05 16:30:00|122029.4|121829.4|122049.8|121849.8|122059.7|121903.3|122002.3|121828.4|89
1649176500000|2022-04-05 16:35:00|122051.1|121851.1|122039.8|121839.8|122052.1|121852.1|122035.1|121835.1|20
1649176800000|2022-04-05 16:40:00|122031.3|121831.3|122042.5|121842.5|122062.3|121862.3|122021.2|121821.2|74
1649177100000|2022-04-05 16:45:00|122042|121842|122025.2|121825.2|122044.5|121844.5|122025.2|121825.2|14
1649177400000|2022-04-05 16:50:00|122025.7|121825.7|122036.2|121836.2|122041.1|121841.1|122015.1|121815.1|28
1649177700000|2022-04-05 16:55:00|122033.7|121833.7|122029.7|121829.7|122035.8|121835.8|122029.7|121829.7|18
1649178000000|2022-04-05 17:00:00|122032|121832|122030.7|121830.7|122039.3|121839.3|122029|121829|16
1649178300000|2022-04-05 17:05:00|122029.5|121829.5|122008.3|121808.3|122038.6|121838.6|122008.3|121808.3|38
1649178600000|2022-04-05 17:10:00|122008.1|121808.1|122019.9|121819.9|122024|121824|122007.9|121807.9|21
1649178900000|2022-04-05 17:15:00|122019.4|121819.4|122006.3|121806.3|122019.9|121867.4|121966.4|121806.3|22
1649179200000|2022-04-05 17:20:00|122005.8|121805.8|121958|121758|122009.4|121826.4|121921.4|121757.5|38
1649179500000|2022-04-05 17:25:00|121957.5|121757.5|121958.5|121758.5|121958.5|121758.5|121957|121757|4
1649179800000|2022-04-05 17:30:00|121958.4|121758.4|121986|121786|121987|121787|121958.4|121758.4|11
1649180100000|2022-04-05 17:35:00|121987|121787|121989|121789|121989|121789|121987|121787|4
1649180400000|2022-04-05 17:40:00|122031|121831|122040.2|121840.2|122049.5|121849.5|122031|121831|15
1649180700000|2022-04-05 17:45:00|122043.2|121843.2|122045.1|121845.1|122045.1|121845.1|122043.2|121843.2|2
1649181000000|2022-04-05 17:50:00|122046.6|121846.6|122045.1|121845.1|122046.6|121846.6|122045.1|121845.1|4
1649181300000|2022-04-05 17:55:00|122047.1|121847.1|122028.7|121828.7|122050.1|121850.1|122028.7|121828.7|73
1649181600000|2022-04-05 18:00:00|122044.6|121844.6|122041.6|121841.6|122047.6|121847.6|122041.6|121841.6|10
1649181900000|2022-04-05 18:05:00|122041.1|121841.1|122037.2|121837.2|122041.1|121841.1|122037.2|121837.2|5
1649182200000|2022-04-05 18:10:00|122036.7|121836.7|122036.7|121836.7|122036.7|121836.7|122036.7|121836.7|1
1649182500000|2022-04-05 18:15:00|122037.2|121837.2|122037.2|121837.2|122037.2|121837.2|122037.2|121837.2|1
1649182800000|2022-04-05 18:20:00|122035.7|121835.7|122032.2|121832.2|122036.7|121836.7|122032.2|121832.2|7
1649183100000|2022-04-05 18:25:00|122031.7|121831.7|122032.2|121832.2|122032.7|121832.7|122030.7|121830.7|5
1649183400000|2022-04-05 18:30:00|122034.1|121834.1|122034.1|121834.1|122034.1|121834.1|122034.1|121834.1|1
1649183700000|2022-04-05 18:35:00|122035.6|121835.6|122040.1|121840.1|122041.1|121841.1|122028.5|121828.5|12
1649184000000|2022-04-05 18:40:00|122060|121860|122075.5|121875.5|122077|121877|122058.3|121858.3|36
1649184300000|2022-04-05 18:45:00|122076|121876|122069.5|121869.5|122076|121876|122069.5|121869.5|5
1649184900000|2022-04-05 18:55:00|122068.5|121868.5|122015|121915|122068.5|121915|122012|121861.5|20
1649199600000|2022-04-05 23:00:00|122077.5|121877.5|122077.5|121877.5|122077.5|121877.5|122077.5|121877.5|1
1649203200000|2022-04-06 00:00:00|122109.5|121749.5|122168|121952|122216|121975|121980|121620|147
1649203500000|2022-04-06 00:05:00|122170|121953|122106.5|121906.5|122173|121957|122075|121861|385
1649203800000|2022-04-06 00:10:00|122107|121907|122092|121892|122141|121941|122088.5|121888.5|334
1649204100000|2022-04-06 00:15:00|122093|121893|122080|121880|122155.1|121955.1|122060|121831|364
1649204400000|2022-04-06 00:20:00|122078.5|121878.5|122012|121912|122078.5|121930.5|122007.5|121857.5|263
1649204700000|2022-04-06 00:25:00|122002.1|121902.1|121962.4|121862.4|122006.4|121906.4|121958.7|121858.7|220
1649205000000|2022-04-06 00:30:00|121962|121862|121984.1|121884.1|121987.1|121887.1|121941|121841|258
1649205300000|2022-04-06 00:35:00|121982.1|121882.1|121987.6|121887.6|122004.6|121904.6|121944.3|121844.3|205
1649205600000|2022-04-06 00:40:00|121987|121887|121997|121897|122014.7|121914.7|121977.8|121877.8|169
1649205900000|2022-04-06 00:45:00|121996.8|121896.8|122046.2|121946.2|122060|121960|121990|121890|208
1649206200000|2022-04-06 00:50:00|122047|121947|122101.3|122001.3|122126.8|122026.8|122046.7|121946.7|243
1649206500000|2022-04-06 00:55:00|122101.8|122001.8|122082.5|121982.5|122102|122002|122057|121957|228
1649206800000|2022-04-06 01:00:00|122080.2|121980.2|122103.5|122003.5|122104.8|122004.8|122063.6|121963.6|248
1649207100000|2022-04-06 01:05:00|122103|122003|122165.3|122065.3|122188.5|122088.5|122099|121999|296
1649207400000|2022-04-06 01:10:00|122164.9|122064.9|122152|122052|122197.2|122097.2|122138.5|122038.5|210
1649207700000|2022-04-06 01:15:00|122151|122051|122093.1|121993.1|122151|122051|122079.5|121979.5|242
1649208000000|2022-04-06 01:20:00|122092.8|121992.8|122128.5|122028.5|122141.5|122041.5|122086.5|121986.5|293
1649208300000|2022-04-06 01:25:00|122129.5|122029.5|122116.5|122016.5|122149.8|122049.8|122107|122007|194
1649208600000|2022-04-06 01:30:00|122117|122017|122173|122073|122197.2|122097.2|122113|122013|277
1649208900000|2022-04-06 01:35:00|122172.5|122072.5|122161.2|122061.2|122188|122088|122150|122050|258
1649209200000|2022-04-06 01:40:00|122160|122060|122146|122046|122160|122060|122131.4|122031.4|137
1649209500000|2022-04-06 01:45:00|122148.5|122048.5|122211.5|122111.5|122230.1|122130.1|122148.5|122048.5|307
1649209800000|2022-04-06 01:50:00|122212|122112|122185.5|122085.5|122221.2|122121.2|122179.8|122079.8|233
1649210100000|2022-04-06 01:55:00|122188.5|122088.5|122233.4|122133.4|122233.5|122133.5|122182|122082|188
1649210400000|2022-04-06 02:00:00|122236.2|122136.2|122258.1|122158.1|122259.4|122159.4|122222.8|122122.8|223
1649210700000|2022-04-06 02:05:00|122257.6|122157.6|122253.5|122153.5|122263.5|122163.5|122225|122125|196
1649211000000|2022-04-06 02:10:00|122256.5|122156.5|122279|122179|122280.7|122180.7|122251.3|122151.3|153
1649211300000|2022-04-06 02:15:00|122281.2|122181.2|122286.5|122186.5|122315.5|122215.5|122276.5|122176.5|159
1649211600000|2022-04-06 02:20:00|122284.5|122184.5|122202.5|122102.5|122286.5|122186.5|122201.5|122101.5|249
1649211900000|2022-04-06 02:25:00|122201.7|122101.7|122170.7|122070.7|122220|122120|122159.5|122059.5|240
1649212200000|2022-04-06 02:30:00|122162.2|122062.2|122115.7|122015.7|122167.2|122067.2|122115.7|122015.7|234
1649212500000|2022-04-06 02:35:00|122109|122009|122063.5|121963.5|122142.7|122042.7|122063.5|121963.5|335
1649212800000|2022-04-06 02:40:00|122063|121963|121993.5|121893.5|122108.8|122008.8|121986|121886|342
1649213100000|2022-04-06 02:45:00|121993|121893|122053.4|121953.4|122066|121955|121979.5|121857.5|328
1649213400000|2022-04-06 02:50:00|122052.4|121952.4|122029.1|121929.1|122059.5|121959.5|122015|121915|166
1649213700000|2022-04-06 02:55:00|122028.5|121928.5|122073.6|121973.6|122090.5|121990.5|122028.1|121928.1|147
1649214000000|2022-04-06 03:00:00|122071.6|121971.6|122056.1|121956.1|122080.8|121980.8|122040.1|121940.1|138
1649214300000|2022-04-06 03:05:00|122056.6|121956.6|122069.5|121969.5|122089.3|121989.3|122040.3|121940.3|175
1649214600000|2022-04-06 03:10:00|122069.1|121969.1|122002.6|121902.6|122078.1|121978.1|122001.7|121901.7|177
1649214900000|2022-04-06 03:15:00|122002.1|121902.1|121988|121888|122018.9|121918.9|121988|121888|153
1649215200000|2022-04-06 03:20:00|121992|121892|122006.1|121906.1|122017.7|121917.7|121985.1|121885.1|117
1649215500000|2022-04-06 03:25:00|122006.6|121906.6|121992|121892|122006.6|121906.6|121976|121876|85
1649215800000|2022-04-06 03:30:00|121991|121891|121985.3|121885.3|121998|121898|121973.4|121873.4|93
1649216100000|2022-04-06 03:35:00|121982|121882|121976.1|121876.1|121993.7|121893.7|121973.4|121873.4|87
1649216400000|2022-04-06 03:40:00|121976.6|121876.6|122009.6|121909.6|122014|121914|121965.2|121865.2|134
1649216700000|2022-04-06 03:45:00|122001.5|121901.5|121992|121892|122026|121926|121989.6|121889.6|132
1649217000000|2022-04-06 03:50:00|121990.1|121890.1|121949.8|121849.8|121990.1|121890.1|121933.7|121833.7|209
1649217300000|2022-04-06 03:55:00|121951.4|121851.4|121977.5|121877.5|121987.5|121887.5|121946|121846|158
1649217600000|2022-04-06 04:00:00|121978|121878|121950.2|121850.2|121982|121882|121907|121807|139
1649217900000|2022-04-06 04:05:00|121949.7|121849.7|121950.1|121850.1|121957.5|121857.5|121931.4|121831.4|138
1649218200000|2022-04-06 04:10:00|121950|121850|121943|121843|121957.1|121857.1|121941.4|121841.4|55
1649218500000|2022-04-06 04:15:00|121942|121842|121855|121755|121943.4|121843.4|121851.2|121751.2|288
1649218800000|2022-04-06 04:20:00|121856|121756|121919.3|121819.3|121923|121823|121856|121756|178
1649219100000|2022-04-06 04:25:00|121919.1|121819.1|121929.5|121829.5|121935.1|121835.1|121890.3|121790.3|137
1649219400000|2022-04-06 04:30:00|121932|121832|121930.1|121830.1|121950|121850|121920.5|121820.5|96
1649219700000|2022-04-06 04:35:00|121936|121836|121941.4|121841.4|121952.8|121852.8|121929.5|121829.5|69
1649220000000|2022-04-06 04:40:00|121939|121839|121948|121848|121966.5|121866.5|121935.1|121835.1|163
1649220300000|2022-04-06 04:45:00|121950.5|121850.5|121955.1|121855.1|121961.2|121861.2|121935|121835|112
1649220600000|2022-04-06 04:50:00|121956.5|121856.5|121976|121876|121978.8|121878.8|121954|121854|102
1649220900000|2022-04-06 04:55:00|121976.5|121876.5|121969|121869|121986.4|121886.4|121961|121861|103
1649221200000|2022-04-06 05:00:00|121970|121870|121970.8|121870.8|121981.3|121881.3|121959.8|121859.8|110
1649221500000|2022-04-06 05:05:00|121971|121871|121929.8|121829.8|121971.5|121871.5|121923.4|121823.4|132
1649221800000|2022-04-06 05:10:00|121929.3|121829.3|121963.4|121863.4|121971.5|121871.5|121923.4|121823.4|200
1649222100000|2022-04-06 05:15:00|121963.7|121863.7|121936.5|121836.5|121971|121871|121930.5|121830.5|104
1649222400000|2022-04-06 05:20:00|121936|121836|121930.5|121830.5|121950|121850|121927.5|121827.5|57
1649222700000|2022-04-06 05:25:00|121933.2|121833.2|121947.1|121847.1|121951.3|121851.3|121924|121824|97
1649223000000|2022-04-06 05:30:00|121947.3|121847.3|121924.5|121824.5|121953|121853|121924|121824|96
1649223300000|2022-04-06 05:35:00|121925|121825|121910.5|121810.5|121931.5|121831.5|121908.6|121808.6|65
1649223600000|2022-04-06 05:40:00|121911|121811|121894|121794|121919.8|121819.8|121879|121779|134
1649223900000|2022-04-06 05:45:00|121893.4|121793.4|121911.3|121811.3|121911.8|121811.8|121880.3|121780.3|163
1649224200000|2022-04-06 05:50:00|121910.8|121810.8|121964.5|121864.5|121964.5|121864.5|121901.3|121801.3|173
1649224500000|2022-04-06 05:55:00|121964.3|121864.3|122000.5|121900.5|122014.3|121914.3|121964.3|121864.3|200
1649224800000|2022-04-06 06:00:00|121998|121898|121985.5|121885.5|122019.5|121919.5|121964|121864|101
1649225100000|2022-04-06 06:05:00|121989|121889|122041|121941|122041.8|121941.8|121985|121885|196
1649225400000|2022-04-06 06:10:00|122039.8|121939.8|122001|121901|122059|121959|122000.8|121900.8|184
1649225700000|2022-04-06 06:15:00|122000.3|121900.3|121981.8|121881.8|122010.4|121910.4|121966.9|121866.9|184
1649226000000|2022-04-06 06:20:00|121982.3|121882.3|122010|121910|122018.8|121918.8|121981.8|121881.8|88
1649226300000|2022-04-06 06:25:00|122009.8|121909.8|121918.9|121818.9|122011|121911|121911.5|121811.5|214
1649226600000|2022-04-06 06:30:00|121921.8|121821.8|121950.5|121850.5|121954|121854|121918.3|121818.3|156
1649226900000|2022-04-06 06:35:00|121950|121850|121966.5|121866.5|121978.1|121878.1|121944|121844|82
1649227200000|2022-04-06 06:40:00|121965.5|121865.5|121947.5|121847.5|121970|121870|121947|121847|49
1649227500000|2022-04-06 06:45:00|121948|121848|121939.5|121839.5|121955|121855|121939|121839|46
1649227800000|2022-04-06 06:50:00|121940|121840|121954.5|121854.5|121974|121874|121940|121840|55
1649228100000|2022-04-06 06:55:00|121954|121854|121871.5|121771.5|121954|121854|121870.5|121770.5|72
1649228400000|2022-04-06 07:00:00|121871|121771|121771|121671|121871|121771|121723.3|121623.3|267
1649228700000|2022-04-06 07:05:00|121775|121675|121801.4|121701.4|121807.9|121707.9|121767.5|121667.5|132
1649229000000|2022-04-06 07:10:00|121801.5|121701.5|121837.4|121737.4|121838|121738|121801.5|121701.5|92
1649229300000|2022-04-06 07:15:00|121838.4|121738.4|121823.4|121723.4|121839|121739|121807.4|121707.4|133
1649229600000|2022-04-06 07:20:00|121824|121724|121856|121756|121856|121756|121815.5|121715.5|64
1649229900000|2022-04-06 07:25:00|121855.7|121755.7|121851.4|121751.4|121856.5|121756.5|121847.8|121747.8|34
1649230200000|2022-04-06 07:30:00|121850.5|121750.5|121905.7|121805.7|121940.1|121805.7|121850.4|121735|201
1649230500000|2022-04-06 07:35:00|121905.5|121805.5|121930.7|121830.7|121970.4|121870.4|121891|121791|160
1649230800000|2022-04-06 07:40:00|121931.5|121831.5|121904.2|121804.2|121961|121833.5|121885.5|121749.1|440
1649231100000|2022-04-06 07:45:00|121904.1|121804.1|121910.1|121810.1|121920.2|121820.2|121892.4|121792.4|308
1649231400000|2022-04-06 07:50:00|121909.1|121809.1|121922.2|121822.2|121935.7|121835.7|121906.1|121806.1|265
1649231700000|2022-04-06 07:55:00|121922.5|121822.5|121935.8|121835.8|121969.5|121869.5|121918.9|121818.9|256
1649232000000|2022-04-06 08:00:00|121934.3|121834.3|121974.5|121874.5|122002.9|121902.9|121932.3|121832.3|171
1649232300000|2022-04-06 08:05:00|121975|121875|121933.7|121833.7|121975|121875|121932.5|121832.5|205
1649232600000|2022-04-06 08:10:00|121932.7|121832.7|121957.6|121857.6|121971.5|121871.5|121929.4|121829.4|214
1649232900000|2022-04-06 08:15:00|121957.5|121857.5|121946.1|121846.1|121957.6|121857.6|121927.5|121827.5|321
1649233200000|2022-04-06 08:20:00|121947.8|121847.8|121932.5|121832.5|121950.7|121850.7|121932.5|121832.5|118
1649233500000|2022-04-06 08:25:00|121933.5|121833.5|121887.4|121787.4|121935.7|121835.7|121886.4|121786.4|141
1649233800000|2022-04-06 08:30:00|121881.4|121781.4|121912.5|121812.5|121913|121813|121851.7|121751.7|203
1649234100000|2022-04-06 08:35:00|121912|121812|121879.6|121779.6|121912|121812|121873.1|121773.1|209
1649234400000|2022-04-06 08:40:00|121879.4|121779.4|121883.1|121783.1|121884.9|121784.9|121879.4|121779.4|332
1649234700000|2022-04-06 08:45:00|121883.5|121783.5|121897.1|121697.1|121899.5|121784.5|121843.5|121692.5|402
1649235000000|2022-04-06 08:50:00|121896.5|121696.5|121813.9|121713.9|121902.1|121752.4|121803.7|121693.5|206
1649235300000|2022-04-06 08:55:00|121814.4|121714.4|121812.4|121712.4|121823.4|121723.4|121806.2|121706.2|74
1649235600000|2022-04-06 09:00:00|121814.4|121714.4|121781.5|121681.5|121814.4|121714.4|121774.5|121674.5|60
1649235900000|2022-04-06 09:05:00|121781.2|121681.2|121767|121667|121781.2|121681.2|121759|121659|97
1649236200000|2022-04-06 09:10:00|121766|121666|121762|121662|121820.5|121673.5|121760.5|121612|310
1649236500000|2022-04-06 09:15:00|121762.5|121662.5|121850|121750|121924|121766.5|121762|121662|218
1649236800000|2022-04-06 09:20:00|121849.5|121749.5|121858.5|121758.5|121862.5|121762.5|121830.5|121730.5|109
1649237100000|2022-04-06 09:25:00|121859|121759|121857|121757|121863|121763|121857|121757|27
1649237400000|2022-04-06 09:30:00|121856.5|121756.5|121887|121687|121890.5|121756.5|121843.5|121687|18
1649237700000|2022-04-06 09:35:00|121886.5|121686.5|121837.5|121737.5|121888|121744|121837.5|121686.5|9
1649238000000|2022-04-06 09:40:00|121836.5|121736.5|121835.5|121735.5|121839|121739|121830|121730|45
1649238300000|2022-04-06 09:45:00|121834|121734|121828|121728|121846.5|121746.5|121818.5|121718.5|88
1649238600000|2022-04-06 09:50:00|121876.5|121676.5|121882|121682|121883|121683|121875.5|121675.5|28
1649239500000|2022-04-06 10:05:00|121883.5|121683.5|121900|121700|121900.5|121700.5|121883.5|121683.5|10
1649239800000|2022-04-06 10:10:00|121901.5|121701.5|121872.5|121772.5|121914.5|121775|121862.5|121701.5|56
1649240100000|2022-04-06 10:15:00|121872|121772|121867.5|121767.5|121872|121772|121867|121767|10
1649240400000|2022-04-06 10:20:00|121869.5|121769.5|121867|121767|121871.5|121771.5|121862.5|121762.5|21
1649240700000|2022-04-06 10:25:00|121868.5|121768.5|121956.1|121756.1|121956.1|121796|121868.5|121742.1|26
1649241000000|2022-04-06 10:30:00|121881.1|121781.1|121941.1|121741.1|121949.6|121791.2|121872.1|121741.1|17
1649241600000|2022-04-06 10:40:00|121942.1|121742.1|121940.7|121740.7|121943.1|121743.1|121937.5|121737.5|5
1649241900000|2022-04-06 10:45:00|121947.5|121747.5|121884.4|121784.4|121947.5|121784.5|121875|121737.5|17
1649242200000|2022-04-06 10:50:00|121910.6|121810.6|121893.1|121793.1|121929.4|121829.4|121892.1|121792.1|19
1649242500000|2022-04-06 10:55:00|121890.2|121790.2|121950.3|121750.3|121950.3|121795.4|121890.2|121750.3|6
1649242800000|2022-04-06 11:00:00|121949.8|121749.8|121933.8|121733.8|121953.8|121795.4|121895.2|121733.8|15
1649243100000|2022-04-06 11:05:00|121934|121734|121907.1|121807.1|121935|121807.5|121889.5|121734|17
1649243400000|2022-04-06 11:10:00|121901.5|121801.5|121949.5|121749.5|121949.5|121802.4|121899|121749|20
1649243700000|2022-04-06 11:15:00|121950|121750|121953.5|121753.5|121954.3|121754.3|121950|121750|7
1649244000000|2022-04-06 11:20:00|121954|121754|121908.2|121808.2|121954|121808.2|121906|121753.5|4
1649244300000|2022-04-06 11:25:00|121908.7|121808.7|121909.2|121809.2|121909.2|121809.2|121908.7|121808.7|2
1649244600000|2022-04-06 11:30:00|121909.7|121809.7|121944.5|121744.5|121952.3|121809.7|121898.5|121743.5|31
1649244900000|2022-04-06 11:35:00|121945.3|121745.3|121944.5|121744.5|121945.3|121745.3|121944.5|121744.5|2
1649245200000|2022-04-06 11:40:00|121944.8|121744.8|121946.5|121746.5|121947.3|121747.3|121944.8|121744.8|6
1649245500000|2022-04-06 11:45:00|121910.1|121810.1|121948.5|121748.5|121953.3|121810.5|121885.4|121746.5|163
1649245800000|2022-04-06 11:50:00|121947.1|121747.1|121946.5|121746.5|121948.5|121748.5|121946.5|121746.5|34
1649246100000|2022-04-06 11:55:00|121954.3|121754.3|121954.8|121754.8|121954.8|121808.8|121903.3|121750.8|16
1649246400000|2022-04-06 12:00:00|121953.3|121753.3|121942|121742|121953.3|121753.3|121919.5|121719.5|59
1649246700000|2022-04-06 12:05:00|121943.1|121743.1|121930.1|121830.1|121983.5|121849.5|121906.1|121742|97
1649247000000|2022-04-06 12:10:00|121932.1|121832.1|121908.2|121808.2|121964|121864|121890|121790|147
1649247300000|2022-04-06 12:15:00|121908.3|121808.3|121929|121829|121995.9|121838.4|121908.3|121780|81
1649247600000|2022-04-06 12:20:00|121923.2|121823.2|121917.7|121817.7|121923.7|121823.7|121912.5|121812.5|268
1649247900000|2022-04-06 12:25:00|121913.5|121813.5|121916.3|121716.3|121943.9|121816.7|121869.4|121708.3|151
1649248200000|2022-04-06 12:30:00|121864.4|121764.4|121871.4|121771.4|121878.3|121778.3|121864.4|121764.4|15
1649248500000|2022-04-06 12:35:00|121871.9|121771.9|121949|121749|121953|121791.1|121866.9|121726.3|99
1649248800000|2022-04-06 12:40:00|121948.5|121748.5|121980.5|121780.5|121982.1|121782.1|121948.5|121748.5|46
1649249100000|2022-04-06 12:45:00|121981.1|121781.1|121867.2|121767.2|121981.5|121797.5|121851.2|121751.2|49
1649249400000|2022-04-06 12:50:00|121868.2|121768.2|121886.5|121686.5|121888.2|121769.2|121825.4|121685.2|31
1649249700000|2022-04-06 12:55:00|121885.2|121685.2|121900|121700|121900|121770.3|121835.1|121685.2|66
1649250000000|2022-04-06 13:00:00|121899.1|121699.1|121887.9|121687.9|121904.5|121704.5|121882.5|121682.5|20
1649250300000|2022-04-06 13:05:00|121887.7|121687.7|121887.9|121687.9|121887.9|121687.9|121887.7|121687.7|12
1649250600000|2022-04-06 13:10:00|121897.4|121697.4|121892.7|121692.7|121902.1|121702.1|121884.2|121684.2|41
1649250900000|2022-04-06 13:15:00|121892.2|121692.2|121816.7|121716.7|121892.2|121721|121816.7|121668.5|107
1649251200000|2022-04-06 13:20:00|121817.2|121717.2|121813|121713|121817.2|121717.2|121802|121702|19
1649251500000|2022-04-06 13:25:00|121812.5|121712.5|121861|121661|121867|121721|121810.4|121661|28
1649251800000|2022-04-06 13:30:00|121852.7|121652.7|121892.4|121692.4|121892.4|121728|121788.4|121630|116
1649252100000|2022-04-06 13:35:00|121892.9|121692.9|121936.3|121736.3|121953.3|121753.3|121892.4|121692.4|30
1649252400000|2022-04-06 13:40:00|121916.9|121716.9|121943.9|121743.9|121962.3|121762.3|121916.9|121716.9|22
1649252700000|2022-04-06 13:45:00|121959.9|121759.9|121976.9|121776.9|121976.9|121776.9|121955.5|121755.5|34
1649253000000|2022-04-06 13:50:00|121977.4|121777.4|121994.4|121794.4|121998.9|121798.9|121939.1|121739.1|107
1649253300000|2022-04-06 13:55:00|122001.3|121801.3|122011.5|121811.5|122012|121812|121964.9|121764.9|27
1649253600000|2022-04-06 14:00:00|122012|121812|121953.9|121753.9|122015.9|121840|121933.4|121746.2|106
1649253900000|2022-04-06 14:05:00|121954.4|121754.4|122025|121825|122030.5|121830.5|121954.4|121754.4|55
1649254200000|2022-04-06 14:10:00|122026|121826|122026|121826|122032.5|121832.5|122026|121826|6
1649254500000|2022-04-06 14:15:00|122020.4|121820.4|122027.3|121827.3|122040|121875.5|121966.5|121819|47
1649254800000|2022-04-06 14:20:00|122022|121822|122010.4|121810.4|122030.5|121880|121966.3|121807.8|77
1649255100000|2022-04-06 14:25:00|122014.8|121814.8|121961.3|121861.3|122014.8|121862.5|121959.2|121813.8|13
1649255400000|2022-04-06 14:30:00|121962.3|121862.3|121957.2|121857.2|121969.1|121869.1|121954.4|121854.4|22
1649255700000|2022-04-06 14:35:00|121954.4|121854.4|122009|121809|122011.3|121860.3|121943.2|121809|39
1649256000000|2022-04-06 14:40:00|121953.5|121853.5|121945.2|121845.2|121953.5|121853.5|121940.2|121840.2|67
1649256300000|2022-04-06 14:45:00|121944|121844|121946.5|121846.5|121948.5|121848.5|121944|121844|34
1649256600000|2022-04-06 14:50:00|121946|121846|121949.5|121849.5|121951|121851|121941|121841|32
1649256900000|2022-04-06 14:55:00|121950|121850|122017.8|121817.8|122025|121870.4|121931.5|121813.8|95
1649257200000|2022-04-06 15:00:00|122017.7|121817.7|121970.5|121770.5|122022.4|121833.2|121932|121770|29
1649257500000|2022-04-06 15:05:00|121970|121770|121976|121776|121980|121780|121970|121770|32
1649257800000|2022-04-06 15:10:00|121976.5|121776.5|121932.5|121832.5|121984.5|121834.7|121930|121776.5|36
1649258100000|2022-04-06 15:15:00|121933.7|121833.7|121957|121857|121957.7|121857.7|121933.2|121833.2|34
1649258400000|2022-04-06 15:20:00|121958|121858|122014.5|121814.5|122019.5|121872|121950.7|121799.4|104
1649258700000|2022-04-06 15:25:00|122015|121815|122012.3|121812.3|122015|121815|122011.8|121811.8|3
1649259000000|2022-04-06 15:30:00|122011|121811|121968.2|121868.2|122019|121894.1|121967.2|121811|31
1649259300000|2022-04-06 15:35:00|121968.4|121868.4|121961|121861|121971.5|121871.5|121960|121860|48
1649259600000|2022-04-06 15:40:00|121960.5|121860.5|122010|121810|122012.4|121861.4|121959|121809|41
1649259900000|2022-04-06 15:45:00|122011.9|121811.9|121954.2|121854.2|122011.9|121862.4|121952|121810|30
1649260200000|2022-04-06 15:50:00|121953.2|121853.2|121917|121817|121981.3|121853.2|121897|121748.5|59
1649260500000|2022-04-06 15:55:00|121916|121816|121917.7|121817.7|121917.7|121817.7|121903.7|121803.7|48
1649260800000|2022-04-06 16:00:00|121916.7|121816.7|121924|121824|121926.5|121826.5|121916.7|121816.7|142
1649261100000|2022-04-06 16:05:00|121925|121825|121965.5|121865.5|121965.5|121865.5|121924|121824|54
1649261400000|2022-04-06 16:10:00|121966.5|121866.5|121966|121866|121968.9|121868.9|121963.5|121863.5|21
1649261700000|2022-04-06 16:15:00|121965.9|121865.9|121965.9|121865.9|121965.9|121865.9|121963.3|121863.3|5
1649262000000|2022-04-06 16:20:00|121962.9|121862.9|121963|121863|121963|121863|121962.9|121862.9|2
1649262300000|2022-04-06 16:25:00|121962.9|121862.9|121957.5|121857.5|121962.9|121862.9|121956.2|121856.2|29
1649262600000|2022-04-06 16:30:00|121957|121857|121957|121857|121957.5|121857.5|121957|121857|5
1649262900000|2022-04-06 16:35:00|121956.5|121856.5|121944.3|121844.3|121956.5|121856.5|121942.5|121842.5|51
1649263200000|2022-04-06 16:40:00|121944.8|121844.8|121953.8|121853.8|121953.8|121853.8|121944.8|121844.8|23
1649263800000|2022-04-06 16:50:00|121954.4|121854.4|121966.1|121866.1|121969.1|121869.1|121954.4|121854.4|10
1649264100000|2022-04-06 16:55:00|121968.1|121868.1|121980.3|121880.3|121980.3|121880.3|121965.6|121865.6|65
1649264400000|2022-04-06 17:00:00|121979.3|121879.3|121978|121878|121980|121880|121978|121878|10
1649264700000|2022-04-06 17:05:00|121978.5|121878.5|121988|121888|121989|121889|121978|121878|17
1649265000000|2022-04-06 17:10:00|121987|121887|121987.5|121887.5|121989|121889|121986|121886|12
1649265300000|2022-04-06 17:15:00|121986.8|121886.8|121990.1|121890.1|121991.1|121891.1|121980|121880|47
1649265600000|2022-04-06 17:20:00|121990.6|121890.6|121990.6|121890.6|121990.6|121890.6|121990.1|121890.1|7
1649265900000|2022-04-06 17:25:00|121992.1|121892.1|122021.6|121921.6|122112.8|121966.7|121992.1|121850.4|133
1649266200000|2022-04-06 17:30:00|122019.6|121919.6|122037.3|121937.3|122155|121974.4|122012.3|121912.3|61
1649266500000|2022-04-06 17:35:00|122087.3|121887.3|122041|121941|122096.2|121951|122029.7|121885.5|181
1649266800000|2022-04-06 17:40:00|122043|121943|122010.5|121910.5|122063.2|121963.2|122010.5|121910.5|154
1649267100000|2022-04-06 17:45:00|122012|121912|122024|121924|122025|121925|122010.5|121910.5|46
1649267400000|2022-04-06 17:50:00|122023|121923|121945|121845|122030.1|121930.1|121945|121845|152
1649267700000|2022-04-06 17:55:00|121946|121846|122062.4|121773|122062.4|121854|121946|121773|220
1649268000000|2022-04-06 18:00:00|122017.7|121817.7|122034.8|121834.8|122034.8|121834.8|121842|121642|25
1649268300000|2022-04-06 18:05:00|121999|121799|122090.5|121890.5|122107.3|121907.3|121991|121791|42
1649268600000|2022-04-06 18:10:00|122090|121890|122038|121938|122090.5|121952.8|122031.9|121880.7|86
1649268900000|2022-04-06 18:15:00|122038.5|121938.5|122150.5|121950.5|122150.5|121976|122029|121900|84
1649269200000|2022-04-06 18:20:00|122124.7|121924.7|122127.1|121927.1|122148.5|121948.5|122089.4|121889.4|32
1649269500000|2022-04-06 18:25:00|122127.6|121927.6|122097.1|121897.1|122133.1|121933.1|122097.1|121897.1|26
1649269800000|2022-04-06 18:30:00|122097.5|121897.5|121931|121731|122104.3|121904.3|121856.7|121656.7|98
1649270100000|2022-04-06 18:35:00|121930.5|121730.5|121975|121775|122084.5|121836|121921|121704|247
1649270400000|2022-04-06 18:40:00|121974.5|121774.5|121980|121780|122024.5|121824.5|121942|121742|216
1649270700000|2022-04-06 18:45:00|121978.5|121778.5|121952.5|121752.5|121982|121782|121947|121747|219
1649271000000|2022-04-06 18:50:00|121953.5|121753.5|121924|121724|121968.5|121768.5|121921.5|121721.5|176
1649271300000|2022-04-06 18:55:00|121921.5|121721.5|121887|121687|121940|121740|121884|121684|214
1649286000000|2022-04-06 23:00:00|122067.5|121707.5|122067.5|121707.5|122067.5|121707.5|122067.5|121707.5|1
1649289600000|2022-04-07 00:00:00|122100.1|121740.1|122092.5|121892.5|122139|121939|121988|121628|238
1649289900000|2022-04-07 00:05:00|122096|121896|122087|121987|122106.5|122006.5|122034|121875.1|265
1649290200000|2022-04-07 00:10:00|122087.5|121987.5|121998.5|121898.5|122103|122003|121992|121892|317
1649290500000|2022-04-07 00:15:00|121998.4|121898.4|122069.5|121969.5|122069.5|121969.5|121977|121877|263
1649290800000|2022-04-07 00:20:00|122069|121969|122006.8|121906.8|122072.5|121972.5|121983|121883|252
1649291100000|2022-04-07 00:25:00|122006.5|121906.5|122010.5|121910.5|122040.8|121940.8|121998.5|121898.5|278
1649291400000|2022-04-07 00:30:00|122011.5|121911.5|122009.8|121909.8|122017|121917|121969.2|121869.2|264
1649291700000|2022-04-07 00:35:00|122010|121910|121979.5|121879.5|122015.5|121915.5|121969|121869|226
1649292000000|2022-04-07 00:40:00|121979.3|121879.3|121983|121883|122002|121902|121976.3|121876.3|168
1649292300000|2022-04-07 00:45:00|121987|121887|121998.8|121898.8|122015.5|121915.5|121981|121881|141
1649292600000|2022-04-07 00:50:00|121998.3|121898.3|121986|121886|122029|121929|121975.5|121875.5|225
1649292900000|2022-04-07 00:55:00|121985.5|121885.5|121944.8|121844.8|121985.5|121885.5|121941|121841|220
1649293200000|2022-04-07 01:00:00|121945.3|121845.3|121877.5|121777.5|121963|121863|121873.3|121773.3|381
1649293500000|2022-04-07 01:05:00|121878.5|121778.5|121817|121717|121887.5|121787.5|121796.8|121696.8|396
1649293800000|2022-04-07 01:10:00|121818|121718|121801.5|121701.5|121835.5|121735.5|121779.5|121679.5|289
1649294100000|2022-04-07 01:15:00|121799|121699|121873.5|121773.5|121873.5|121773.5|121795|121695|321
1649294400000|2022-04-07 01:20:00|121872.2|121772.2|121890.3|121790.3|121890.5|121790.5|121844.8|121744.8|290
1649294700000|2022-04-07 01:25:00|121889.8|121789.8|121888.5|121788.5|121899|121799|121854.3|121754.3|304
1649295000000|2022-04-07 01:30:00|121890.3|121790.3|121816.3|121716.3|121895.5|121795.5|121808|121708|267
1649295300000|2022-04-07 01:35:00|121816|121716|121805.1|121705.1|121825.8|121725.8|121787.5|121687.5|289
1649295600000|2022-04-07 01:40:00|121806.5|121706.5|121807.6|121707.6|121828.5|121728.5|121795.5|121695.5|210
1649295900000|2022-04-07 01:45:00|121807.1|121707.1|121834.5|121734.5|121834.5|121734.5|121795.1|121695.1|240
1649296200000|2022-04-07 01:50:00|121838|121738|121819|121719|121848.6|121748.6|121818.4|121718.4|201
1649296500000|2022-04-07 01:55:00|121818.5|121718.5|121840|121740|121849.1|121749.1|121812|121712|91
1649296800000|2022-04-07 02:00:00|121838.5|121738.5|121861.5|121761.5|121871.5|121771.5|121831.5|121731.5|227
1649297100000|2022-04-07 02:05:00|121858.8|121758.8|121869.3|121769.3|121872.5|121772.5|121848.3|121748.3|153
1649297400000|2022-04-07 02:10:00|121869.5|121769.5|121892|121792|121908.9|121808.9|121865.1|121765.1|196
1649297700000|2022-04-07 02:15:00|121892.8|121792.8|121903|121803|121911.5|121811.5|121892.5|121792.5|158
1649298000000|2022-04-07 02:20:00|121899.5|121799.5|121899|121799|121900|121800|121869.5|121769.5|189
1649298300000|2022-04-07 02:25:00|121900|121800|121879|121779|121904.5|121804.5|121878.5|121778.5|58
1649298600000|2022-04-07 02:30:00|121879.3|121779.3|121886.5|121786.5|121889|121789|121877.5|121777.5|49
1649298900000|2022-04-07 02:35:00|121887|121787|121936.5|121836.5|121940.5|121840.5|121886.5|121786.5|172
1649299200000|2022-04-07 02:40:00|121937|121837|121940.1|121840.1|121960.1|121860.1|121935.3|121835.3|142
1649299500000|2022-04-07 02:45:00|121938.4|121838.4|121974.5|121874.5|121974.5|121874.5|121910.1|121810.1|165
1649299800000|2022-04-07 02:50:00|121970.5|121870.5|121959|121859|121978.5|121878.5|121958.5|121858.5|84
1649300100000|2022-04-07 02:55:00|121953|121853|121948|121848|121958.3|121858.3|121934.5|121834.5|91
1649300400000|2022-04-07 03:00:00|121953|121853|121937.5|121837.5|121959.1|121859.1|121929.5|121829.5|128
1649300700000|2022-04-07 03:05:00|121937.1|121837.1|121939.3|121839.3|121944|121844|121914.5|121814.5|117
1649301000000|2022-04-07 03:10:00|121940|121840|121950|121850|121957|121857|121936.5|121836.5|104
1649301300000|2022-04-07 03:15:00|121949.5|121849.5|121909.5|121809.5|121950|121850|121909.5|121809.5|104
1649301600000|2022-04-07 03:20:00|121910.5|121810.5|121900.3|121800.3|121915|121815|121881|121781|103
1649301900000|2022-04-07 03:25:00|121900|121800|121980|121880|121981|121881|121900|121800|125
1649302200000|2022-04-07 03:30:00|121980.3|121880.3|121960.1|121860.1|121980.5|121880.5|121959.5|121859.5|68
1649302500000|2022-04-07 03:35:00|121959.5|121859.5|121969.5|121869.5|121969.5|121869.5|121958|121858|22
1649302800000|2022-04-07 03:40:00|121969.4|121869.4|121964.4|121864.4|121978.6|121878.6|121958|121858|94
1649303100000|2022-04-07 03:45:00|121968|121868|121944.8|121844.8|121971.4|121871.4|121934.5|121834.5|68
1649303400000|2022-04-07 03:50:00|121945|121845|121985.3|121885.3|121985.3|121885.3|121938.5|121838.5|52
1649303700000|2022-04-07 03:55:00|121984.8|121884.8|121997.5|121897.5|122000|121900|121975.3|121875.3|107
1649304000000|2022-04-07 04:00:00|122002.3|121902.3|122019.6|121919.6|122051.5|121951.5|121995.5|121895.5|137
1649304300000|2022-04-07 04:05:00|122019.5|121919.5|122022.5|121922.5|122035.8|121935.8|122009.5|121909.5|132
1649304600000|2022-04-07 04:10:00|122025.5|121925.5|122019.5|121919.5|122030|121930|122008.5|121908.5|89
1649304900000|2022-04-07 04:15:00|122020|121920|121980|121880|122020|121920|121980|121880|106
1649305200000|2022-04-07 04:20:00|121980.5|121880.5|122013|121913|122020.3|121920.3|121979.3|121879.3|85
1649305500000|2022-04-07 04:25:00|122013.4|121913.4|122007.5|121907.5|122020|121920|121994|121894|90
1649305800000|2022-04-07 04:30:00|122007|121907|121972|121872|122010.5|121910.5|121972|121872|75
1649306100000|2022-04-07 04:35:00|121973|121873|121945.1|121845.1|121975.1|121875.1|121942.5|121842.5|98
1649306400000|2022-04-07 04:40:00|121942.5|121842.5|121972|121872|121972.5|121872.5|121938|121838|107
1649306700000|2022-04-07 04:45:00|121971.5|121871.5|121968.5|121868.5|121972.8|121872.8|121965.1|121865.1|64
1649307000000|2022-04-07 04:50:00|121968|121868|121969.5|121869.5|121975.1|121875.1|121967|121867|47
1649307300000|2022-04-07 04:55:00|121970.5|121870.5|121970.5|121870.5|121997.5|121897.5|121964.5|121864.5|138
1649307600000|2022-04-07 05:00:00|121970.8|121870.8|121956|121856|121974|121874|121930.1|121830.1|176
1649307900000|2022-04-07 05:05:00|121959|121859|121955.1|121855.1|121961.5|121861.5|121946.6|121846.6|102
1649308200000|2022-04-07 05:10:00|121954.5|121854.5|121959|121859|121959.1|121859.1|121931.3|121831.3|128
1649308500000|2022-04-07 05:15:00|121958.9|121858.9|121976|121876|121987.9|121887.9|121950.6|121850.6|96
1649308800000|2022-04-07 05:20:00|121977.5|121877.5|122030.3|121930.3|122030.3|121930.3|121969|121869|179
1649309100000|2022-04-07 05:25:00|122029.8|121929.8|122012|121912|122036.5|121936.5|122008.6|121908.6|179
1649309400000|2022-04-07 05:30:00|122012.5|121912.5|122051.8|121951.8|122052.3|121952.3|122012.2|121912.2|126
1649309700000|2022-04-07 05:35:00|122051|121951|122031.1|121931.1|122051.8|121951.8|122027.1|121927.1|181
1649310000000|2022-04-07 05:40:00|122035.1|121935.1|122050.1|121950.1|122065|121965|122029|121929|216
1649310300000|2022-04-07 05:45:00|122049.1|121949.1|122071|121971|122073.8|121973.8|122049.1|121949.1|141
1649310600000|2022-04-07 05:50:00|122069.5|121969.5|122061.3|121961.3|122098.3|121998.3|122058.3|121958.3|157
1649310900000|2022-04-07 05:55:00|122058|121958|122055.5|121955.5|122061.5|121961.5|122034.5|121934.5|212
1649311200000|2022-04-07 06:00:00|122056.5|121956.5|122056.5|121956.5|122075.5|121975.5|122048|121948|173
1649311500000|2022-04-07 06:05:00|122057.5|121957.5|122048|121948|122057.5|121957.5|122028.5|121928.5|248
1649311800000|2022-04-07 06:10:00|122048.3|121948.3|122027.5|121927.5|122051.5|121951.5|122012.5|121912.5|239
1649312100000|2022-04-07 06:15:00|122028.5|121928.5|122019.5|121919.5|122049.8|121949.8|121991.7|121891.7|224
1649312400000|2022-04-07 06:20:00|122017|121917|122002.5|121902.5|122017|121917|121982.5|121882.5|182
1649312700000|2022-04-07 06:25:00|122003.5|121903.5|122031|121931|122042.5|121942.5|122000|121900|218
1649313000000|2022-04-07 06:30:00|122032.1|121932.1|122045.5|121945.5|122052.5|121952.5|122018|121918|97
1649313300000|2022-04-07 06:35:00|122046|121946|122045|121945|122047.5|121947.5|122040.5|121940.5|68
1649313600000|2022-04-07 06:40:00|122046|121946|122036.5|121936.5|122051|121951|122022.7|121922.7|104
1649313900000|2022-04-07 06:45:00|122036|121936|122040|121940|122046.5|121946.5|122035.3|121935.3|173
1649314200000|2022-04-07 06:50:00|122039.5|121939.5|122038|121938|122039.5|121939.5|122000.8|121900.8|137
1649314500000|2022-04-07 06:55:00|122034.5|121934.5|122005.3|121905.3|122035|121935|122004.8|121904.8|173
1649314800000|2022-04-07 07:00:00|121998.5|121898.5|121976.5|121876.5|122013.5|121913.5|121968.5|121868.5|109
1649315100000|2022-04-07 07:05:00|121977.5|121877.5|121958|121858|121983.4|121883.4|121945|121845|62
1649315400000|2022-04-07 07:10:00|121957.5|121857.5|121956.4|121856.4|121964|121864|121945|121845|47
1649315700000|2022-04-07 07:15:00|121958|121858|121970|121870|121971.8|121871.8|121958|121858|11
1649316000000|2022-04-07 07:20:00|121994.4|121894.4|121950.5|121850.5|121995|121895|121949.4|121849.4|38
1649316300000|2022-04-07 07:25:00|121955.1|121855.1|121973|121873|121977.5|121877.5|121955.1|121855.1|71
1649316600000|2022-04-07 07:30:00|121974.4|121874.4|121980|121880|122037.4|121937.4|121974.4|121874.4|112
1649316900000|2022-04-07 07:35:00|121980.4|121880.4|121958|121858|121980.4|121880.4|121935.1|121835.1|126
1649317200000|2022-04-07 07:40:00|121953|121853|121997.5|121897.5|121997.5|121897.5|121953|121853|150
1649317500000|2022-04-07 07:45:00|121988.4|121888.4|121979|121879|121999|121899|121968.1|121868.1|94
1649317800000|2022-04-07 07:50:00|121979.5|121879.5|121999|121899|121999|121899|121971.5|121871.5|28
1649318100000|2022-04-07 07:55:00|122000|121900|122016|121916|122021.1|121921.1|122000|121900|133
1649318400000|2022-04-07 08:00:00|122017|121917|122040|121940|122045.1|121945.1|122008.4|121908.4|52
1649318700000|2022-04-07 08:05:00|122045.4|121945.4|122024.4|121924.4|122093.1|121993.1|122023|121923|252
1649319000000|2022-04-07 08:10:00|122024|121924|122092.1|121992.1|122096.4|121996.4|122024|121924|205
1649319300000|2022-04-07 08:15:00|122091.5|121991.5|122105.1|122005.1|122112|122012|122087.4|121987.4|246
1649319600000|2022-04-07 08:20:00|122098.5|121998.5|122101.7|122001.7|122101.7|122001.7|122065.5|121965.5|116
1649319900000|2022-04-07 08:25:00|122104.9|122004.9|122108.4|122008.4|122121.1|122021.1|122104|122004|84
1649320200000|2022-04-07 08:30:00|122108.5|122008.5|122089.7|121989.7|122108.5|122008.5|122089.7|121989.7|34
1649320500000|2022-04-07 08:35:00|122090.1|121990.1|122086.5|121986.5|122099.4|121999.4|122074.9|121974.9|62
1649320800000|2022-04-07 08:40:00|122088.5|121988.5|122067.5|121967.5|122092.4|121992.4|122067.5|121967.5|132
1649321100000|2022-04-07 08:45:00|122067.8|121967.8|122052.1|121952.1|122068.3|121968.3|122052.1|121952.1|72
1649321400000|2022-04-07 08:50:00|122052.5|121952.5|122051|121951|122057.5|121957.5|122036.5|121936.5|84
1649321700000|2022-04-07 08:55:00|122051.5|121951.5|122076.4|121976.4|122076.5|121976.5|122046|121946|73
1649322000000|2022-04-07 09:00:00|122076.9|121976.9|122081.1|121981.1|122082.7|121982.7|122060.7|121960.7|35
1649322300000|2022-04-07 09:05:00|122080.5|121980.5|122088.5|121988.5|122099.9|121999.9|122079.1|121979.1|26
1649322600000|2022-04-07 09:10:00|122088|121988|122099.9|121999.9|122099.9|121999.9|122087.5|121987.5|23
1649322900000|2022-04-07 09:15:00|122099.4|121999.4|122094|121994|122099.4|121999.4|122093.9|121993.9|9
1649323200000|2022-04-07 09:20:00|122095|121995|122164.5|121964.5|122164.5|122015.5|122095|121963|48
1649323500000|2022-04-07 09:25:00|122164|121964|122126|122026|122186.1|122027.1|122126|121964|21
1649323800000|2022-04-07 09:30:00|122126.4|122026.4|122126.5|122026.5|122188|122038.5|122125.1|121982.6|93
1649324100000|2022-04-07 09:35:00|122126.4|122026.4|122126.4|122026.4|122126.5|122026.5|122126.4|122026.4|439
1649324400000|2022-04-07 09:40:00|122126.5|122026.5|122121.4|122021.4|122128.9|122028.9|122114.1|122014.1|328
1649324700000|2022-04-07 09:45:00|122120.6|122020.6|122047.9|121947.9|122132.1|122032.1|122045.1|121945.1|40
1649325000000|2022-04-07 09:50:00|122048.2|121948.2|122039.2|121939.2|122053.1|121953.1|122021.1|121921.1|25
1649325300000|2022-04-07 09:55:00|122037.5|121937.5|122138.1|121938.1|122138.1|121970.5|122002.1|121902.1|51
1649325600000|2022-04-07 10:00:00|122139.1|121939.1|122137.1|121937.1|122139.1|121939.1|122134.5|121934.5|5
1649326200000|2022-04-07 10:10:00|122101.5|122001.5|122129.4|122029.4|122130.4|122030.4|122101.5|122001.5|34
1649326500000|2022-04-07 10:15:00|122129.1|122029.1|122120.5|122020.5|122129.1|122029.1|122118.6|122018.6|16
1649326800000|2022-04-07 10:20:00|122119.5|122019.5|122120.5|122020.5|122120.5|122020.5|122119.5|122019.5|2
1649327100000|2022-04-07 10:25:00|122122.1|122022.1|122131|122031|122131|122031|122122.1|122022.1|4
1649327400000|2022-04-07 10:30:00|122180.1|121980.1|122129.4|122029.4|122180.1|122031|122129.4|121980.1|3
1649327700000|2022-04-07 10:35:00|122129.5|122029.5|122130.9|122030.9|122131.2|122031.2|122129.4|122029.4|6
1649328600000|2022-04-07 10:50:00|122122.2|122022.2|122127.5|122027.5|122127.5|122027.5|122119.6|122019.6|5
1649329200000|2022-04-07 11:00:00|122124.2|122024.2|122118.7|122018.7|122124.2|122024.2|122118.7|122018.7|3
1649329500000|2022-04-07 11:05:00|122118.2|122018.2|122156.1|121956.1|122156.1|122018.2|121969.3|121794.5|87
1649329800000|2022-04-07 11:10:00|122148.1|121948.1|122163.1|121963.1|122179.1|122061.2|122099.2|121935.5|51
1649330100000|2022-04-07 11:15:00|122167.6|121967.6|122180.7|121980.7|122180.7|121980.7|122167.6|121967.6|12
1649330400000|2022-04-07 11:20:00|122181.2|121981.2|122137.5|122037.5|122181.2|122039.1|122131.1|121980.5|17
1649330700000|2022-04-07 11:25:00|122138|122038|122177|122077|122177|122077|122137|122037|21
1649331000000|2022-04-07 11:30:00|122177.5|122077.5|122164.5|122064.5|122177.5|122077.5|122155.5|122055.5|28
1649331300000|2022-04-07 11:35:00|122152.5|122052.5|122130.5|122030.5|122196.6|122053.7|122124.4|121979.1|40
1649331600000|2022-04-07 11:40:00|122131|122031|122074.2|121974.2|122131|122031|122073|121973|63
1649331900000|2022-04-07 11:45:00|122073.7|121973.7|122105.9|122005.9|122107.4|122007.4|122072.2|121972.2|15
1649332200000|2022-04-07 11:50:00|122105.5|122005.5|122188.1|121988.1|122197|122037|122105|121987|49
1649332500000|2022-04-07 11:55:00|122187.1|121987.1|122181.3|121981.3|122187.1|121987.1|122181.3|121981.3|7
1649332800000|2022-04-07 12:00:00|122181.1|121981.1|122181.6|121981.6|122181.6|122034.4|122127.8|121970.3|20
1649333100000|2022-04-07 12:05:00|122179.1|121979.1|122111.6|122011.6|122179.1|122025.4|122109.2|121971.1|39
1649333400000|2022-04-07 12:10:00|122113.1|122013.1|122113|122013|122123.7|122023.7|122111.5|122011.5|32
1649333700000|2022-04-07 12:15:00|122111.6|122011.6|122110.1|122010.1|122111.6|122011.6|122109.1|122009.1|4
1649334000000|2022-04-07 12:20:00|122112.4|122012.4|122120.4|122020.4|122120.4|122020.4|122111.3|122011.3|10
1649334300000|2022-04-07 12:25:00|122119.9|122019.9|122123.5|122023.5|122160.9|122060.9|122119.9|122019.9|27
1649334600000|2022-04-07 12:30:00|122125|122025|122193.1|121993.1|122193.1|122037.1|122125|121988.1|29
1649335200000|2022-04-07 12:40:00|122188.5|121988.5|122144|122044|122201.4|122044|122136.9|121985.1|21
1649335500000|2022-04-07 12:45:00|122143.5|122043.5|122149.3|122049.3|122163.5|122063.5|122143.5|122043.5|18
1649335800000|2022-04-07 12:50:00|122148.2|122048.2|122156.5|122056.5|122156.5|122056.5|122145.2|122045.2|10
1649336100000|2022-04-07 12:55:00|122157.5|122057.5|122161.1|122061.1|122161.1|122061.1|122155.4|122055.4|6
1649336400000|2022-04-07 13:00:00|122167.7|122067.7|122212.5|122112.5|122270|122121.5|122146|122046|171
1649336700000|2022-04-07 13:05:00|122212|122112|122236|122036|122253.5|122127|122182.5|122036|54
1649337000000|2022-04-07 13:10:00|122238.5|122038.5|122222|122022|122256|122056|122220.5|122020.5|715
1649337300000|2022-04-07 13:15:00|122221|122021|122169.5|122069.5|122222|122073.5|122156|121981|289
1649337600000|2022-04-07 13:20:00|122170|122070|122170|122070|122170.5|122070.5|122160|122060|41
1649337900000|2022-04-07 13:25:00|122169.5|122069.5|122220.3|122020.3|122220.3|122076.5|122164.5|122015.5|200
1649338200000|2022-04-07 13:30:00|122151.7|122051.7|122130.5|122030.5|122223.5|122067.5|122114.5|122010|239
1649338500000|2022-04-07 13:35:00|122135|122035|122253.9|122053.9|122264.2|122123.9|122121.5|122021.5|273
1649338800000|2022-04-07 13:40:00|122255.9|122055.9|122194.2|121994.2|122258.7|122092.4|122122.5|121985.7|441
1649339100000|2022-04-07 13:45:00|122194|121994|122218|122018|122226|122065|122120|121977.3|186
1649339400000|2022-04-07 13:50:00|122214|122014|122144.7|122044.7|122214|122052.9|122142.7|121991|43
1649339700000|2022-04-07 13:55:00|122144.2|122044.2|122214.5|122014.5|122271.5|122119.7|122144.2|122012.2|152
1649340000000|2022-04-07 14:00:00|122212.6|122012.6|122246.3|122046.3|122246.3|122046.3|122212.6|122012.6|50
1649340300000|2022-04-07 14:05:00|122232.2|122032.2|122238.2|122038.2|122249.3|122049.3|122230.7|122030.7|20
1649340600000|2022-04-07 14:10:00|122239.2|122039.2|122249.3|122049.3|122249.3|122049.3|122236.2|122036.2|16
1649340900000|2022-04-07 14:15:00|122256.3|122056.3|122254.9|122054.9|122259.5|122059.5|122250.5|122050.5|11
1649341200000|2022-04-07 14:20:00|122253.9|122053.9|122263.2|122063.2|122263.2|122063.2|122241.7|122041.7|18
1649341500000|2022-04-07 14:25:00|122263.7|122063.7|122240.3|122040.3|122263.7|122063.7|122240.3|122040.3|8
1649341800000|2022-04-07 14:30:00|122240.8|122040.8|122165|122065|122248.5|122096|122164.8|122027|517
1649342100000|2022-04-07 14:35:00|122167|122067|122218.2|122118.2|122219.7|122119.7|122164|122064|173
1649342400000|2022-04-07 14:40:00|122218.7|122118.7|122272.7|122072.7|122272.7|122118.7|122176.7|122031.3|82
1649342700000|2022-04-07 14:45:00|122272.2|122072.2|122298.7|122098.7|122314.2|122114.2|122272.2|122072.2|39
1649343000000|2022-04-07 14:50:00|122298.2|122098.2|122266.8|122166.8|122320.9|122170.3|122251|122084|447
1649343300000|2022-04-07 14:55:00|122267.3|122167.3|122233|122133|122320.9|122172.5|122233|122093.5|363
1649343600000|2022-04-07 15:00:00|122233.5|122133.5|122303.8|122103.8|122303.8|122145.5|122225|122081.5|72
1649343900000|2022-04-07 15:05:00|122304.5|122104.5|122238.3|122138.3|122309|122162.5|122233|122082.5|272
1649344200000|2022-04-07 15:10:00|122239|122139|122277.3|122077.3|122296|122165|122221.8|122075.3|202
1649344500000|2022-04-07 15:15:00|122277.8|122077.8|122288.5|122188.5|122288.5|122188.5|122235.2|122072.8|453
1649344800000|2022-04-07 15:20:00|122289|122189|122291|122191|122297.5|122197.5|122287.5|122187.5|41
1649345100000|2022-04-07 15:25:00|122291.5|122191.5|122321.5|122221.5|122339.5|122239.5|122291.5|122191.5|178
1649345400000|2022-04-07 15:30:00|122321.7|122221.7|122333.5|122233.5|122335.5|122235.5|122316.7|122216.7|60
1649345700000|2022-04-07 15:35:00|122332.5|122232.5|122344.5|122244.5|122368|122268|122332.5|122232.5|74
1649346000000|2022-04-07 15:40:00|122356|122256|122358|122258|122369|122269|122346.5|122246.5|75
1649346300000|2022-04-07 15:45:00|122357.5|122257.5|122348.5|122248.5|122358|122258|122348|122248|14
1649346600000|2022-04-07 15:50:00|122348|122248|122357.5|122257.5|122358|122258|122348|122248|16
1649346900000|2022-04-07 15:55:00|122373.5|122273.5|122377|122277|122378|122278|122373.5|122273.5|29
1649347200000|2022-04-07 16:00:00|122377.5|122277.5|122373.5|122273.5|122397.5|122297.5|122368|122268|225
1649347500000|2022-04-07 16:05:00|122374|122274|122443.8|122243.8|122454|122275|122373|122241.8|45
1649347800000|2022-04-07 16:10:00|122445.3|122245.3|122451.5|122251.5|122452.9|122252.9|122443|122243|27
1649348100000|2022-04-07 16:15:00|122448|122248|122407.8|122307.8|122448.5|122307.8|122406.8|122246.5|11
1649348400000|2022-04-07 16:20:00|122406.8|122306.8|122426.5|122326.5|122437.5|122337.5|122400.5|122300.5|49
1649348700000|2022-04-07 16:25:00|122430|122330|122433|122333|122436|122336|122430|122330|17
1649349000000|2022-04-07 16:30:00|122432.5|122332.5|122431.5|122331.5|122433|122333|122430.5|122330.5|29
1649349300000|2022-04-07 16:35:00|122432|122332|122420.5|122320.5|122438|122338|122415|122315|48
1649349600000|2022-04-07 16:40:00|122422.3|122322.3|122452.1|122352.1|122453.3|122353.3|122422.3|122322.3|33
1649349900000|2022-04-07 16:45:00|122451.6|122351.6|122434.6|122334.6|122452|122352|122434.6|122334.6|23
1649350200000|2022-04-07 16:50:00|122434.8|122334.8|122495|122295|122498.5|122347|122434.8|122295|55
1649350500000|2022-04-07 16:55:00|122495.5|122295.5|122492.6|122292.6|122495.5|122295.5|122491.6|122291.6|20
1649350800000|2022-04-07 17:00:00|122491.6|122291.6|122440.8|122340.8|122492.6|122357.8|122433.1|122291.6|64
1649351100000|2022-04-07 17:05:00|122441.1|122341.1|122450.3|122350.3|122473.5|122373.5|122439.8|122339.8|31
1649351400000|2022-04-07 17:10:00|122449.8|122349.8|122420.3|122320.3|122451.6|122351.6|122407.3|122307.3|75
1649351700000|2022-04-07 17:15:00|122419.8|122319.8|122401.3|122301.3|122421.8|122321.8|122377.3|122277.3|188
1649352000000|2022-04-07 17:20:00|122400.8|122300.8|122421.5|122221.5|122422|122301.5|122364|122221.5|46
1649352300000|2022-04-07 17:25:00|122422|122222|122411.5|122211.5|122422|122222|122411|122211|50
1649352600000|2022-04-07 17:30:00|122410.5|122210.5|122421.5|122221.5|122421.5|122244|122332|122176.7|53
1649352900000|2022-04-07 17:35:00|122420.1|122220.1|122383|122183|122421.5|122221.5|122383|122183|16
1649353500000|2022-04-07 17:45:00|122399.5|122199.5|122398.3|122198.3|122399.5|122199.5|122397.1|122197.1|4
1649353800000|2022-04-07 17:50:00|122397.1|122197.1|122415.5|122215.5|122442.5|122242.5|122397.1|122197.1|44
1649354100000|2022-04-07 17:55:00|122421.6|122221.6|122411|122211|122422.5|122222.5|122410|122210|24
1649354400000|2022-04-07 18:00:00|122410|122210|122401.9|122201.9|122413|122213|122399.9|122199.9|45
1649354700000|2022-04-07 18:05:00|122402.4|122202.4|122352.1|122252.1|122403.5|122254.1|122351.8|122202.4|19
1649355300000|2022-04-07 18:15:00|122353.1|122253.1|122352.4|122252.4|122353.1|122253.1|122352.1|122252.1|3
1649355900000|2022-04-07 18:25:00|122351|122251|122362.5|122262.5|122362.5|122262.5|122349.5|122249.5|20
1649356200000|2022-04-07 18:30:00|122363|122263|122437.5|122237.5|122437.5|122263|122362.5|122212.5|43
1649356500000|2022-04-07 18:35:00|122441.5|122241.5|122459.2|122259.2|122471.1|122271.1|122433.7|122233.7|37
1649356800000|2022-04-07 18:40:00|122458.2|122258.2|122350|122250|122460.1|122284.5|122350|122231.9|66
1649357100000|2022-04-07 18:45:00|122350.5|122250.5|122417.5|122217.5|122417.5|122280|122349.5|122213|65
1649357400000|2022-04-07 18:50:00|122416.5|122216.5|122407|122207|122418|122218|122406.5|122206.5|33
1649357700000|2022-04-07 18:55:00|122407.5|122207.5|122334.4|122234.4|122408.5|122247.8|122334.4|122206.8|24
1649372400000|2022-04-07 23:00:00|122387.5|122187.5|122387.5|122187.5|122387.5|122187.5|122387.5|122187.5|1
1649376000000|2022-04-08 00:00:00|122402.5|122042.5|122491|122391|122554|122392|122402.5|122042.5|243
1649376300000|2022-04-08 00:05:00|122490.5|122390.5|122353|122253|122492.5|122392.5|122337.5|122237.5|451
1649376600000|2022-04-08 00:10:00|122350.8|122250.8|122347.5|122247.5|122380.5|122280.5|122330.5|122230.5|346
1649376900000|2022-04-08 00:15:00|122350.5|122250.5|122385.3|122285.3|122405.5|122305.5|122322.2|122222.2|256
1649377200000|2022-04-08 00:20:00|122385|122285|122340|122240|122385.3|122285.3|122330|122230|248
1649377500000|2022-04-08 00:25:00|122340.2|122240.2|122308.8|122208.8|122343|122243|122305.5|122205.5|227
1649377800000|2022-04-08 00:30:00|122306.3|122206.3|122264.8|122164.8|122339.5|122239.5|122262.5|122162.5|293
1649378100000|2022-04-08 00:35:00|122265.5|122165.5|122316|122216|122316.5|122216.5|122245|122145|299
1649378400000|2022-04-08 00:40:00|122310.8|122210.8|122364.5|122264.5|122364.5|122264.5|122300|122200|182
1649378700000|2022-04-08 00:45:00|122364.8|122264.8|122393.2|122293.2|122397.5|122297.5|122344.3|122244.3|268
1649379000000|2022-04-08 00:50:00|122391.4|122291.4|122338.8|122238.8|122394.8|122294.8|122336.8|122236.8|217
1649379300000|2022-04-08 00:55:00|122339|122239|122357.5|122257.5|122360.5|122260.5|122337.1|122237.1|181
1649379600000|2022-04-08 01:00:00|122357|122257|122382.8|122282.8|122392.5|122292.5|122357|122257|132
1649379900000|2022-04-08 01:05:00|122382.3|122282.3|122399.8|122299.8|122404.3|122304.3|122372.1|122272.1|161
1649380200000|2022-04-08 01:10:00|122399.3|122299.3|122408.5|122308.5|122418|122318|122383.5|122283.5|204
1649380500000|2022-04-08 01:15:00|122408|122308|122404.2|122304.2|122415.5|122315.5|122371|122271|213
1649380800000|2022-04-08 01:20:00|122404|122304|122401|122301|122413|122313|122381.6|122281.6|181
1649381100000|2022-04-08 01:25:00|122402|122302|122398.5|122298.5|122429|122329|122392.5|122292.5|127
1649381400000|2022-04-08 01:30:00|122398|122298|122446.1|122346.1|122446.1|122346.1|122398|122298|95
1649381700000|2022-04-08 01:35:00|122437.5|122337.5|122447|122347|122450|122350|122410|122310|173
1649382000000|2022-04-08 01:40:00|122442.5|122342.5|122422.5|122322.5|122448.5|122348.5|122414.5|122314.5|225
1649382300000|2022-04-08 01:45:00|122423.5|122323.5|122381.1|122281.1|122434|122334|122380.1|122280.1|116
1649382600000|2022-04-08 01:50:00|122381.5|122281.5|122354.4|122254.4|122401.1|122301.1|122354|122254|180
1649382900000|2022-04-08 01:55:00|122353.4|122253.4|122399.5|122299.5|122399.5|122299.5|122351.5|122251.5|148
1649383200000|2022-04-08 02:00:00|122400|122300|122474|122374|122485.8|122385.8|122392.5|122292.5|230
1649383500000|2022-04-08 02:05:00|122481.2|122381.2|122523.4|122423.4|122550|122450|122476|122376|192
1649383800000|2022-04-08 02:10:00|122520|122420|122468.1|122368.1|122552.5|122452.5|122466.5|122366.5|183
1649384100000|2022-04-08 02:15:00|122467|122367|122492.3|122392.3|122505|122405|122455.5|122355.5|226
1649384400000|2022-04-08 02:20:00|122492.5|122392.5|122494|122394|122513.3|122413.3|122478.6|122378.6|169
1649384700000|2022-04-08 02:25:00|122493.3|122393.3|122530.4|122430.4|122541|122441|122493.3|122393.3|166
1649385000000|2022-04-08 02:30:00|122536.1|122436.1|122623|122523|122623|122523|122531.4|122431.4|272
1649385300000|2022-04-08 02:35:00|122629.4|122529.4|122638.5|122538.5|122673.5|122573.5|122621.3|122521.3|313
1649385600000|2022-04-08 02:40:00|122637.5|122537.5|122599.4|122499.4|122652.8|122552.8|122588.5|122488.5|228
1649385900000|2022-04-08 02:45:00|122599|122499|122549|122449|122599.5|122499.5|122537|122437|170
1649386200000|2022-04-08 02:50:00|122549.5|122449.5|122539|122439|122558|122458|122519.5|122419.5|155
1649386500000|2022-04-08 02:55:00|122538|122438|122565|122465|122573.3|122473.3|122510.3|122410.3|164
1649386800000|2022-04-08 03:00:00|122564.5|122464.5|122572|122472|122574.8|122474.8|122544.8|122444.8|107
1649387100000|2022-04-08 03:05:00|122573.4|122473.4|122566.5|122466.5|122586.1|122486.1|122551.1|122451.1|121
1649387400000|2022-04-08 03:10:00|122570.5|122470.5|122569.1|122469.1|122577.5|122477.5|122563|122463|117
1649387700000|2022-04-08 03:15:00|122569.6|122469.6|122591.5|122491.5|122599.3|122499.3|122567.5|122467.5|110
1649388000000|2022-04-08 03:20:00|122595.3|122495.3|122593.5|122493.5|122596.5|122496.5|122574.3|122474.3|126
1649388300000|2022-04-08 03:25:00|122594.1|122494.1|122593|122493|122622.5|122522.5|122593|122493|118
1649388600000|2022-04-08 03:30:00|122592.5|122492.5|122573|122473|122601.5|122501.5|122573|122473|63
1649388900000|2022-04-08 03:35:00|122574|122474|122588.1|122488.1|122589|122489|122560|122460|42
1649389200000|2022-04-08 03:40:00|122583.5|122483.5|122570.5|122470.5|122583.5|122483.5|122553.5|122453.5|62
1649389500000|2022-04-08 03:45:00|122569.5|122469.5|122574.3|122474.3|122596|122496|122560|122460|111
1649389800000|2022-04-08 03:50:00|122575|122475|122555.5|122455.5|122582|122482|122555.5|122455.5|71
1649390100000|2022-04-08 03:55:00|122556|122456|122555|122455|122561.5|122461.5|122540.8|122440.8|69
1649390400000|2022-04-08 04:00:00|122555.5|122455.5|122566|122466|122569.5|122469.5|122555.5|122455.5|53
1649390700000|2022-04-08 04:05:00|122565|122465|122581.1|122481.1|122582.5|122482.5|122564|122464|39
1649391000000|2022-04-08 04:10:00|122590.5|122490.5|122587.3|122487.3|122596.5|122496.5|122584|122484|61
1649391300000|2022-04-08 04:15:00|122587|122487|122587|122487|122595.5|122495.5|122585.5|122485.5|38
1649391600000|2022-04-08 04:20:00|122585.5|122485.5|122590|122490|122594.3|122494.3|122581|122481|82
1649391900000|2022-04-08 04:25:00|122590.5|122490.5|122585.5|122485.5|122594.3|122494.3|122584.5|122484.5|40
1649392200000|2022-04-08 04:30:00|122586.8|122486.8|122630.5|122530.5|122630.5|122530.5|122584.8|122484.8|119
1649392500000|2022-04-08 04:35:00|122632.5|122532.5|122632.5|122532.5|122649.6|122549.6|122614.5|122514.5|120
1649392800000|2022-04-08 04:40:00|122630.5|122530.5|122646|122546|122650.8|122550.8|122630.5|122530.5|74
1649393100000|2022-04-08 04:45:00|122646.1|122546.1|122663.9|122563.9|122666.8|122566.8|122646.1|122546.1|85
1649393400000|2022-04-08 04:50:00|122664.4|122564.4|122626.1|122526.1|122680.5|122580.5|122620.5|122520.5|100
1649393700000|2022-04-08 04:55:00|122625.5|122525.5|122622.5|122522.5|122632|122532|122606|122506|92
1649394000000|2022-04-08 05:00:00|122623|122523|122635.5|122535.5|122640.5|122540.5|122591.5|122491.5|146
1649394300000|2022-04-08 05:05:00|122633.5|122533.5|122623.5|122523.5|122640.5|122540.5|122621.5|122521.5|80
1649394600000|2022-04-08 05:10:00|122624|122524|122559|122459|122628.5|122528.5|122559|122459|137
1649394900000|2022-04-08 05:15:00|122560|122460|122549.5|122449.5|122569|122469|122538|122438|200
1649395200000|2022-04-08 05:20:00|122547.5|122447.5|122549.8|122449.8|122556.5|122456.5|122521.7|122421.7|181
1649395500000|2022-04-08 05:25:00|122546.1|122446.1|122467.8|122367.8|122550.5|122450.5|122467.3|122367.3|229
1649395800000|2022-04-08 05:30:00|122467.3|122367.3|122487.5|122387.5|122508|122408|122450.5|122350.5|220
1649396100000|2022-04-08 05:35:00|122487.3|122387.3|122508.5|122408.5|122528.1|122428.1|122487.3|122387.3|173
1649396400000|2022-04-08 05:40:00|122504.5|122404.5|122530.5|122430.5|122532|122432|122504.5|122404.5|153
1649396700000|2022-04-08 05:45:00|122530.4|122430.4|122550.5|122450.5|122578|122478|122529.8|122429.8|170
1649397000000|2022-04-08 05:50:00|122550|122450|122518|122418|122550|122450|122513.1|122413.1|170
1649397300000|2022-04-08 05:55:00|122518.5|122418.5|122541|122441|122547.5|122447.5|122505|122405|135
1649397600000|2022-04-08 06:00:00|122540.5|122440.5|122572.8|122472.8|122585.1|122485.1|122536|122436|167
1649397900000|2022-04-08 06:05:00|122572.3|122472.3|122593|122493|122593|122493|122562.3|122462.3|116
1649398200000|2022-04-08 06:10:00|122601.5|122501.5|122670.1|122570.1|122670.1|122570.1|122588.6|122488.6|259
1649398500000|2022-04-08 06:15:00|122664.4|122564.4|122693.8|122593.8|122693.8|122593.8|122654.5|122554.5|183
1649398800000|2022-04-08 06:20:00|122693.5|122593.5|122625|122525|122694.3|122594.3|122625|122525|207
1649399100000|2022-04-08 06:25:00|122627.3|122527.3|122596.2|122496.2|122652.3|122552.3|122596.2|122496.2|190
1649399400000|2022-04-08 06:30:00|122600|122500|122585.1|122485.1|122606|122504.5|122547.1|122398.1|105
1649399700000|2022-04-08 06:35:00|122591|122491|122582|122482|122591|122491|122535.7|122435.7|103
1649400000000|2022-04-08 06:40:00|122581.4|122481.4|122634.4|122534.4|122634.4|122534.4|122581|122481|95
1649400300000|2022-04-08 06:45:00|122643|122543|122629.4|122529.4|122660.4|122560.4|122628|122528|48
1649400600000|2022-04-08 06:50:00|122632|122532|122591|122491|122634.5|122534.5|122591|122491|134
1649400900000|2022-04-08 06:55:00|122591.4|122491.4|122591.1|122491.1|122615|122515|122558.3|122458.3|214
1649401200000|2022-04-08 07:00:00|122592.6|122492.6|122634.5|122534.5|122650.9|122550.9|122592.6|122492.6|134
1649401500000|2022-04-08 07:05:00|122637.5|122537.5|122717.6|122617.6|122730.4|122630.4|122636.5|122536.5|163
1649401800000|2022-04-08 07:10:00|122717.1|122617.1|122713.7|122613.7|122719.1|122619.1|122689.8|122589.8|199
1649402100000|2022-04-08 07:15:00|122714.2|122614.2|122728.4|122628.4|122753.2|122653.2|122713.7|122613.7|160
1649402400000|2022-04-08 07:20:00|122728.9|122628.9|122724.6|122624.6|122737|122637|122710.6|122610.6|148
1649402700000|2022-04-08 07:25:00|122725.4|122625.4|122724|122624|122725.9|122625.9|122709.5|122609.5|256
1649403000000|2022-04-08 07:30:00|122724.5|122624.5|122726|122626|122726|122626|122714|122614|30
1649403300000|2022-04-08 07:35:00|122725.4|122625.4|122769.1|122669.1|122775.4|122675.4|122724.5|122624.5|151
1649403600000|2022-04-08 07:40:00|122775.3|122675.3|122787.4|122687.4|122804|122704|122763.4|122663.4|156
1649403900000|2022-04-08 07:45:00|122787|122687|122801.1|122701.1|122821.7|122721.7|122781.6|122681.6|128
1649404200000|2022-04-08 07:50:00|122800.5|122700.5|122748.1|122648.1|122816.5|122702|122744.5|122604|125
1649404500000|2022-04-08 07:55:00|122748.8|122648.8|122747.7|122647.7|122758|122658|122720.5|122620.5|109
1649404800000|2022-04-08 08:00:00|122748.7|122648.7|122683.5|122583.5|122752.9|122652.9|122683.5|122583.5|169
1649405100000|2022-04-08 08:05:00|122683.9|122583.9|122664.4|122564.4|122695.4|122595.4|122662.1|122562.1|218
1649405400000|2022-04-08 08:10:00|122663.4|122563.4|122658.4|122558.4|122667.5|122567.5|122630|122530|86
1649405700000|2022-04-08 08:15:00|122657|122557|122668|122568|122672.5|122572.5|122650.4|122550.4|99
1649406000000|2022-04-08 08:20:00|122662.5|122562.5|122672.5|122572.5|122672.5|122572.5|122655|122555|90
1649406300000|2022-04-08 08:25:00|122672.4|122572.4|122699.4|122599.4|122719|122619|122672.4|122572.4|160
1649406600000|2022-04-08 08:30:00|122700.5|122600.5|122743.5|122643.5|122800.5|122658.1|122698.1|122598.1|232
1649406900000|2022-04-08 08:35:00|122744|122644|122746.9|122646.9|122752.5|122652.5|122738.5|122638.5|189
1649407200000|2022-04-08 08:40:00|122745.9|122645.9|122722.5|122622.5|122746.9|122646.9|122720|122620|31
1649407500000|2022-04-08 08:45:00|122723.5|122623.5|122742.2|122642.2|122742.2|122642.2|122723.5|122623.5|96
1649407800000|2022-04-08 08:50:00|122741.7|122641.7|122741.8|122641.8|122741.8|122641.8|122741.5|122641.5|8
1649408100000|2022-04-08 08:55:00|122740.8|122640.8|122744.3|122644.3|122744.8|122644.8|122739|122639|47
1649408400000|2022-04-08 09:00:00|122744.8|122644.8|122741.5|122641.5|122770|122670|122741|122641|284
1649408700000|2022-04-08 09:05:00|122742|122642|122764.5|122664.5|122764.5|122664.5|122742|122642|41
1649409000000|2022-04-08 09:10:00|122765.5|122665.5|122786.5|122686.5|122786.5|122686.5|122765.5|122665.5|34
1649409300000|2022-04-08 09:15:00|122787|122687|122791.3|122691.3|122797|122697|122781.8|122681.8|42
1649409600000|2022-04-08 09:20:00|122791|122691|122818|122718|122823.9|122723.9|122789.5|122689.5|48
1649409900000|2022-04-08 09:25:00|122818.5|122718.5|122836.7|122736.7|122838.2|122738.2|122818.5|122718.5|136
1649410200000|2022-04-08 09:30:00|122836.2|122736.2|122827.5|122727.5|122836.7|122736.7|122827|122727|64
1649410500000|2022-04-08 09:35:00|122831.5|122731.5|122835|122735|122841.9|122741.9|122830.5|122730.5|16
1649410800000|2022-04-08 09:40:00|122834.5|122734.5|122888|122788|122888|122788|122831.5|122731.5|63
1649411100000|2022-04-08 09:45:00|122886.5|122786.5|122885|122785|122886.5|122786.5|122873.4|122773.4|31
1649411400000|2022-04-08 09:50:00|122888.7|122788.7|122940.5|122840.5|122964|122840.5|122888.7|122759.5|61
1649411700000|2022-04-08 09:55:00|122936.6|122836.6|122952|122852|122957.5|122857.5|122936|122836|26
1649412000000|2022-04-08 10:00:00|122947.5|122847.5|122952.2|122852.2|122952.2|122852.2|122926.5|122826.5|25
1649412300000|2022-04-08 10:05:00|122952.7|122852.7|122952.1|122852.1|122954.1|122854.1|122949.5|122849.5|8
1649412600000|2022-04-08 10:10:00|122950.1|122850.1|122939.7|122839.7|122951.1|122851.1|122923.5|122823.5|32
1649412900000|2022-04-08 10:15:00|122940.2|122840.2|122932|122832|122983.5|122840.7|122931.1|122783.3|25
1649413500000|2022-04-08 10:25:00|122932.4|122832.4|122983.5|122783.5|122983.5|122832.4|122932.4|122783.5|2
1649413800000|2022-04-08 10:30:00|122985.1|122785.1|122939.2|122839.2|122985.1|122839.2|122937.4|122785.1|3
1649414100000|2022-04-08 10:35:00|122938.2|122838.2|122943.3|122843.3|122947|122847|122938.2|122838.2|6
1649414700000|2022-04-08 10:45:00|122940.9|122840.9|122944.2|122844.2|122944.2|122844.2|122922.9|122822.9|33
1649415000000|2022-04-08 10:50:00|122940.9|122840.9|122930.9|122830.9|122953.9|122853.9|122930.9|122830.9|29
1649415300000|2022-04-08 10:55:00|122930.5|122830.5|122923.9|122823.9|122930.5|122830.5|122922.9|122822.9|73
1649415600000|2022-04-08 11:00:00|122922.9|122822.9|122930|122830|122934|122834|122918.3|122818.3|20
1649415900000|2022-04-08 11:05:00|122928|122828|122908.2|122808.2|122928|122828|122908|122808|21
1649416200000|2022-04-08 11:10:00|122906.3|122806.3|122925.3|122825.3|122927.3|122827.3|122904.9|122804.9|10
1649416500000|2022-04-08 11:15:00|122925.9|122825.9|122913.3|122813.3|122929.9|122829.9|122913.3|122813.3|12
1649416800000|2022-04-08 11:20:00|122926.3|122826.3|122963.5|122863.5|122964.5|122864.5|122920.3|122820.3|33
1649417100000|2022-04-08 11:25:00|122962.5|122862.5|122972.5|122872.5|122980|122880|122961.5|122861.5|34
1649417400000|2022-04-08 11:30:00|122972|122872|122972.2|122872.2|122981|122881|122971.7|122871.7|17
1649417700000|2022-04-08 11:35:00|122967.2|122867.2|122971.9|122871.9|122996.2|122896.2|122966|122866|45
1649418000000|2022-04-08 11:40:00|122970.3|122870.3|123001.3|122801.3|123001.3|122870.3|122944.2|122764.9|24
1649418300000|2022-04-08 11:45:00|123007.3|122807.3|122955.8|122755.8|123019.4|122824.9|122924.9|122753.8|30
1649418600000|2022-04-08 11:50:00|122955.2|122755.2|122936.2|122836.2|122971.3|122841.9|122926.2|122752.1|16
1649418900000|2022-04-08 11:55:00|122941.9|122841.9|122961|122861|122966|122866|122940.9|122840.9|35
1649419200000|2022-04-08 12:00:00|122961.5|122861.5|122992.4|122892.4|122992.4|122892.4|122958.9|122858.9|21
1649419500000|2022-04-08 12:05:00|122994.3|122894.3|123001|122901|123009.4|122909.4|122988.5|122888.5|30
1649419800000|2022-04-08 12:10:00|123000|122900|123008.5|122908.5|123008.5|122908.5|122994.5|122894.5|29
1649420100000|2022-04-08 12:15:00|123009|122909|123012|122912|123021.5|122921.5|123006.5|122906.5|37
1649420400000|2022-04-08 12:20:00|123013.1|122913.1|123015|122915|123022.5|122922.5|123010.5|122910.5|35
1649420700000|2022-04-08 12:25:00|123023.5|122923.5|123026.5|122926.5|123028.5|122928.5|123020|122920|25
1649421000000|2022-04-08 12:30:00|123026|122926|123025.5|122925.5|123027|122927|123017|122917|12
1649421300000|2022-04-08 12:35:00|123024.5|122924.5|123041|122941|123042|122942|123024.5|122924.5|20
1649421600000|2022-04-08 12:40:00|123042|122942|123007.5|122907.5|123055|122955|123006|122906|26
1649421900000|2022-04-08 12:45:00|123006|122906|123011.5|122911.5|123018|122918|123004|122904|16
1649422200000|2022-04-08 12:50:00|123012|122912|123022.6|122922.6|123035.9|122935.9|123012|122912|48
1649422500000|2022-04-08 12:55:00|123024.6|122924.6|123051.4|122951.4|123051.4|122951.4|123024.6|122924.6|32
1649422800000|2022-04-08 13:00:00|123052.4|122952.4|123044.5|122944.5|123055.5|122955.5|123039|122939|30
1649423100000|2022-04-08 13:05:00|123043|122943|123035|122935|123043|122943|123032|122932|37
1649423400000|2022-04-08 13:10:00|123036.5|122936.5|123041|122941|123047|122947|123036.5|122936.5|13
1649423700000|2022-04-08 13:15:00|123041.5|122941.5|123080.5|122980.5|123081.5|122981.5|123041.5|122941.5|36
1649424000000|2022-04-08 13:20:00|123081|122981|123179|123079|123198.2|123079.3|123073.2|122936|266
1649424300000|2022-04-08 13:25:00|123180|123080|123226.4|123026.4|123255.4|123114.5|123145|122987.2|150
1649424600000|2022-04-08 13:30:00|123225.9|123025.9|123155|123055|123226.3|123061.2|123152.2|123003.5|46
1649424900000|2022-04-08 13:35:00|123154.5|123054.5|123224|123024|123224|123062.5|123135.2|123011|63
1649425200000|2022-04-08 13:40:00|123225.2|123025.2|123267|123067|123285.4|123085.4|123225.2|123025.2|143
1649425500000|2022-04-08 13:45:00|123267.5|123067.5|123203|123103|123269|123103|123200|123061|48
1649425800000|2022-04-08 13:50:00|123195.5|123095.5|123175.5|123075.5|123195.5|123095.5|123162|123062|61
1649426100000|2022-04-08 13:55:00|123176.5|123076.5|123201.5|123101.5|123201.5|123101.5|123176.5|123076.5|68
1649426400000|2022-04-08 14:00:00|123202|123102|123129|123029|123225.8|123102.5|123126.5|123025.8|253
1649426700000|2022-04-08 14:05:00|123128.5|123028.5|123127|123027|123133|123033|123068|122968|96
1649427000000|2022-04-08 14:10:00|123129.5|123029.5|123103|123003|123133|123033|123053|122953|83
1649427300000|2022-04-08 14:15:00|123103.5|123003.5|123127|122927|123127.5|123007.5|123065|122922|35
1649427600000|2022-04-08 14:20:00|123128|122928|123137.2|122937.2|123149.4|122949.4|123128|122928|62
1649427900000|2022-04-08 14:25:00|123136.7|122936.7|123138.9|122938.9|123157.9|122957.9|123136.2|122936.2|9
1649428200000|2022-04-08 14:30:00|123153.9|122953.9|123148.5|122948.5|123153.9|122953.9|123142.6|122942.6|24
1649428500000|2022-04-08 14:35:00|123148.1|122948.1|123140.4|122940.4|123148.5|122948.5|123133.3|122933.3|33
1649428800000|2022-04-08 14:40:00|123100.2|123000.2|123073.3|122973.3|123149|123000.2|123069|122929.5|36
1649429100000|2022-04-08 14:45:00|123074|122974|123074.5|122974.5|123128.3|122978.5|123068.3|122918.8|638
1649429400000|2022-04-08 14:50:00|123075|122975|123106.3|122906.3|123125.3|122975.5|123051.2|122898.7|581
1649429700000|2022-04-08 14:55:00|123105.3|122905.3|123060|122960|123106.8|122971.7|123034.2|122896.5|98
1649430000000|2022-04-08 15:00:00|123060.5|122960.5|123057.3|122957.3|123066.2|122966.2|123048.5|122948.5|35
1649430300000|2022-04-08 15:05:00|123056.8|122956.8|123048|122948|123092|122964|123039.2|122890.5|287
1649430600000|2022-04-08 15:10:00|123047.5|122947.5|123053|122953|123067|122967|123047.5|122947.5|78
1649430900000|2022-04-08 15:15:00|123054.5|122954.5|123052.5|122952.5|123057.5|122957.5|123051.5|122951.5|21
1649431200000|2022-04-08 15:20:00|123053.5|122953.5|123053.5|122953.5|123053.5|122953.5|123052|122952|9
1649431500000|2022-04-08 15:25:00|123053|122953|123115.7|122915.7|123125.5|122995.5|123052.5|122915.2|132
1649431800000|2022-04-08 15:30:00|123116.7|122916.7|123095.5|122995.5|123141.7|122995.5|123093.5|122916.7|52
1649432100000|2022-04-08 15:35:00|123097|122997|123103.5|123003.5|123108|123008|123097|122997|31
1649432400000|2022-04-08 15:40:00|123102.5|123002.5|123102.5|123002.5|123103|123003|123102|123002|7
1649432700000|2022-04-08 15:45:00|123102|123002|123113.5|123013.5|123115|123015|123095|122995|33
1649433000000|2022-04-08 15:50:00|123114|123014|123119.9|123019.9|123132|123032|123114|123014|35
1649433300000|2022-04-08 15:55:00|123118.4|123018.4|123119.6|123019.6|123133.4|123033.4|123117.6|123017.6|38
1649433600000|2022-04-08 16:00:00|123120.1|123020.1|123121|123021|123121.5|123021.5|123104.9|123004.9|85
1649433900000|2022-04-08 16:05:00|123120.5|123020.5|123120|123020|123122.5|123022.5|123116|123016|22
1649434200000|2022-04-08 16:10:00|123119.5|123019.5|123119.5|123019.5|123122|123022|123111|123011|23
1649434500000|2022-04-08 16:15:00|123118.5|123018.5|123101.4|123001.4|123118.5|123018.5|123099.7|122999.7|76
1649434800000|2022-04-08 16:20:00|123102.4|123002.4|123080.5|122980.5|123150|123002.4|123074.5|122950|83
1649435100000|2022-04-08 16:25:00|123081|122981|123080.5|122980.5|123107|123007|123072.4|122972.4|40
1649435400000|2022-04-08 16:30:00|123082|122982|123104.5|123004.5|123104.5|123004.5|123081|122981|25
1649435700000|2022-04-08 16:35:00|123105|123005|123092.5|122992.5|123105|123005|123092.5|122992.5|22
1649436000000|2022-04-08 16:40:00|123092|122992|123091|122991|123092|122992|123089.5|122989.5|10
1649436300000|2022-04-08 16:45:00|123091.5|122991.5|123091.5|122991.5|123091.5|122991.5|123091|122991|3
1649436600000|2022-04-08 16:50:00|123092.5|122992.5|123090.5|122990.5|123103.5|123003.5|123089|122989|20
1649436900000|2022-04-08 16:55:00|123090|122990|123089|122989|123090|122990|123089|122989|3
1649437200000|2022-04-08 17:00:00|123088|122988|123089.5|122989.5|123099.5|122999.5|123088|122988|29
1649437500000|2022-04-08 17:05:00|123089|122989|123107|123007|123107|123007|123089|122989|19
1649437800000|2022-04-08 17:10:00|123106|123006|123106|123006|123106.5|123006.5|123105.5|123005.5|5
1649438100000|2022-04-08 17:15:00|123105|123005|123109.5|123009.5|123123|123023|123105|123005|18
1649438400000|2022-04-08 17:20:00|123109|123009|123102.5|123002.5|123109|123009|123099.5|122999.5|6
1649438700000|2022-04-08 17:25:00|123102|123002|123108|123008|123108|123008|123102|123002|9
1649439000000|2022-04-08 17:30:00|123108.5|123008.5|123095|122995|123108.5|123008.5|123094.5|122994.5|18
1649439300000|2022-04-08 17:35:00|123094.5|122994.5|123103|123003|123109.5|123009.5|123092|122992|33
1649439600000|2022-04-08 17:40:00|123103.5|123003.5|123103.5|123003.5|123111|123011|123103.5|123003.5|89
1649439900000|2022-04-08 17:45:00|123104|123004|123103|123003|123109|123009|123087.5|122987.5|20
1649440200000|2022-04-08 17:50:00|123102.5|123002.5|123099.5|122899.5|123102.5|123002.5|123042.3|122894.5|85
1649440500000|2022-04-08 17:55:00|123099|122899|123115.5|122915.5|123116.3|122916.3|123099|122899|27
1649440800000|2022-04-08 18:00:00|123115|122915|123072.3|122972.3|123125.1|122972.8|123060.6|122915|84
1649441100000|2022-04-08 18:05:00|123072.8|122972.8|123074.1|122974.1|123074.6|122974.6|123066.1|122966.1|10
1649441400000|2022-04-08 18:10:00|123073.6|122973.6|123073.1|122973.1|123073.6|122973.6|123072.6|122972.6|3
1649441700000|2022-04-08 18:15:00|123074.1|122974.1|123042.6|122942.6|123078.5|122978.5|123038.6|122938.6|24
1649442000000|2022-04-08 18:20:00|123042.1|122942.1|123119.4|122919.4|123119.4|122975.1|123042.1|122919.4|28
1649442300000|2022-04-08 18:25:00|123118.9|122918.9|123097.5|122997.5|123119.4|123018.3|123072.8|122918.4|85
1649442600000|2022-04-08 18:30:00|123095.5|122995.5|123068|122968|123129|122995.5|123057|122908.1|40
1649442900000|2022-04-08 18:35:00|123068.5|122968.5|123066.5|122966.5|123077.5|122977.5|123059|122959|17
1649443200000|2022-04-08 18:40:00|123068|122968|123067|122967|123068|122968|123067|122967|2
1649443500000|2022-04-08 18:45:00|123065.5|122965.5|123065|122965|123067|122967|123065|122965|10
1649443800000|2022-04-08 18:50:00|123065.5|122965.5|123065.6|122965.6|123068.8|122968.8|123065|122965|226
1649444100000|2022-04-08 18:55:00|123064.1|122964.1|123090.4|122890.4|123107.1|122965.4|123062.4|122890.4|82
1649444400000|2022-04-08 19:00:00|123091.5|122891.5|123094|122894|123094|122894|123091.5|122891.5|25
1649444700000|2022-04-08 19:05:00|123093.5|122893.5|123093.5|122893.5|123093.5|122893.5|123093|122893|3
1649445000000|2022-04-08 19:10:00|123094|122894|123095|122895|123097|122897|123094|122894|13
1649445300000|2022-04-08 19:15:00|123094.6|122894.6|123095|122895|123095|122895|123094.2|122894.2|4
1649445600000|2022-04-08 19:20:00|123095.5|122895.5|123057.5|122957.5|123108|122958|123057.5|122888.5|16
1649445900000|2022-04-08 19:25:00|123058|122958|123057.5|122957.5|123058|122958|123057.5|122957.5|2
1649446200000|2022-04-08 19:30:00|123055|122955|123080.5|122980.5|123093|122993|123054|122954|65
1649446500000|2022-04-08 19:35:00|123075|122975|123038.5|122938.5|123131|122981.5|123030|122900.5|90
1649446800000|2022-04-08 19:40:00|123038|122938|123031.5|122931.5|123091.5|122939|123028.5|122887.5|66
1649447100000|2022-04-08 19:45:00|123029.5|122929.5|123029.5|122929.5|123029.5|122929.5|123029.5|122929.5|1
1649447400000|2022-04-08 19:50:00|123032.5|122932.5|123043.5|122943.5|123047|122947|123032.5|122932.5|18
1649447700000|2022-04-08 19:55:00|123043|122943|123044|122944|123044|122944|123043|122943|3
1649026800000|2022-04-03 23:00:00|122145|121945|122145|121945|122145|121945|122145|121945|1
1649030400000|2022-04-04 00:00:00|122290|121930|122126|121926|122298|121943.5|122043.5|121859|254
1649030700000|2022-04-04 00:05:00|122125|121925|122012.6|121912.6|122135|121957.5|121982.5|121882.5|279
1649031000000|2022-04-04 00:10:00|122013.7|121913.7|121947.3|121847.3|122014.2|121914.2|121938|121838|293
1649031300000|2022-04-04 00:15:00|121944.8|121844.8|121905.5|121805.5|121971.4|121871.4|121904|121804|264
1649031600000|2022-04-04 00:20:00|121906.5|121806.5|121883.5|121783.5|121920.3|121820.3|121874.3|121774.3|301
1649031900000|2022-04-04 00:25:00|121880|121780|121886|121786|121898|121798|121848.4|121748.4|181
1649032200000|2022-04-04 00:30:00|121883|121783|121865.8|121765.8|121913.7|121813.7|121841.5|121741.5|245
1649032500000|2022-04-04 00:35:00|121866|121766|121820|121720|121866|121766|121805.3|121705.3|229
1649032800000|2022-04-04 00:40:00|121820.2|121720.2|121796.1|121696.1|121846|121746|121793|121693|191
1649033100000|2022-04-04 00:45:00|121793.4|121693.4|121823|121723|121823.1|121723.1|121785.3|121685.3|221
1649033400000|2022-04-04 00:50:00|121821.6|121721.6|121834.5|121734.5|121840.7|121740.7|121794|121694|268
1649033700000|2022-04-04 00:55:00|121837|121737|121829.6|121729.6|121837.3|121737.3|121802.6|121702.6|220
1649034000000|2022-04-04 01:00:00|121829.5|121729.5|121850.5|121750.5|121885.1|121785.1|121789.1|121689.1|253
1649034300000|2022-04-04 01:05:00|121850.3|121750.3|121873|121773|121913.7|121813.7|121850.3|121750.3|267
1649034600000|2022-04-04 01:10:00|121872.5|121772.5|121935.4|121835.4|121936.4|121836.4|121863|121763|213
1649034900000|2022-04-04 01:15:00|121921.5|121821.5|121890|121790|121936.4|121836.4|121886|121786|185
1649035200000|2022-04-04 01:20:00|121886|121786|121885.5|121785.5|121906|121806|121875.1|121775.1|101
1649035500000|2022-04-04 01:25:00|121886|121786|121885.1|121785.1|121910.8|121810.8|121868.4|121768.4|154
1649035800000|2022-04-04 01:30:00|121885.5|121785.5|121834.4|121734.4|121885.5|121785.5|121818|121718|201
1649036100000|2022-04-04 01:35:00|121831.3|121731.3|121804.3|121704.3|121832.1|121732.1|121788.4|121688.4|224
1649036400000|2022-04-04 01:40:00|121803.8|121703.8|121855|121755|121870.2|121770.2|121800|121700|181
1649036700000|2022-04-04 01:45:00|121855.5|121755.5|121855|121755|121858|121758|121833.4|121733.4|99
1649037000000|2022-04-04 01:50:00|121845|121745|121837.1|121737.1|121865|121765|121832.6|121732.6|90
1649037300000|2022-04-04 01:55:00|121837|121737|121851|121751|121851.2|121751.2|121822.5|121722.5|120
1649037600000|2022-04-04 02:00:00|121852|121752|121903.5|121803.5|121903.5|121803.5|121842.5|121742.5|157
1649037900000|2022-04-04 02:05:00|121903|121803|121901.6|121801.6|121908.4|121808.4|121873.1|121773.1|104
1649038200000|2022-04-04 02:10:00|121899.5|121799.5|121881.2|121781.2|121907.5|121807.5|121869.4|121769.4|153
1649038500000|2022-04-04 02:15:00|121881.3|121781.3|121869.2|121769.2|121881.8|121781.8|121865.7|121765.7|78
1649038800000|2022-04-04 02:20:00|121870.4|121770.4|121871.5|121771.5|121880.5|121780.5|121865.2|121765.2|76
1649039100000|2022-04-04 02:25:00|121871.9|121771.9|121882.7|121782.7|121888.3|121788.3|121867.5|121767.5|108
1649039400000|2022-04-04 02:30:00|121882.5|121782.5|121921.8|121821.8|121927.3|121827.3|121882.5|121782.5|98
1649039700000|2022-04-04 02:35:00|121923|121823|121925.8|121825.8|121952.4|121852.4|121907.5|121807.5|171
1649040000000|2022-04-04 02:40:00|121926.3|121826.3|121922|121822|121937|121837|121913.5|121813.5|83
1649040300000|2022-04-04 02:45:00|121923|121823|121925.5|121825.5|121927.2|121827.2|121908|121808|53
1649040600000|2022-04-04 02:50:00|121926|121826|121926|121826|121928.6|121828.6|121924.2|121824.2|29
1649040900000|2022-04-04 02:55:00|121926.5|121826.5|121905|121805|121928.7|121828.7|121899|121799|79
1649041200000|2022-04-04 03:00:00|121904.5|121804.5|121886.3|121786.3|121910.3|121810.3|121876.1|121776.1|75
1649041500000|2022-04-04 03:05:00|121886.8|121786.8|121880.5|121780.5|121894.1|121794.1|121870.1|121770.1|53
1649041800000|2022-04-04 03:10:00|121884.4|121784.4|121887.3|121787.3|121891|121791|121880.3|121780.3|37
1649042100000|2022-04-04 03:15:00|121885.2|121785.2|121864|121764|121886.5|121786.5|121861.5|121761.5|60
1649042400000|2022-04-04 03:20:00|121865|121765|121891.4|121791.4|121893.5|121793.5|121856.1|121756.1|124
1649042700000|2022-04-04 03:25:00|121886.5|121786.5|121865.1|121765.1|121892.5|121792.5|121858|121758|119
1649043000000|2022-04-04 03:30:00|121865.5|121765.5|121908|121808|121908.5|121808.5|121858.3|121758.3|99
1649043300000|2022-04-04 03:35:00|121906|121806|121873|121773|121919.5|121819.5|121871.5|121771.5|110
1649043600000|2022-04-04 03:40:00|121873.5|121773.5|121882|121782|121882|121782|121861.2|121761.2|67
1649043900000|2022-04-04 03:45:00|121879.5|121779.5|121890|121790|121893|121793|121879.5|121779.5|34
1649044200000|2022-04-04 03:50:00|121882.5|121782.5|121880|121780|121890|121790|121876|121776|18
1649044500000|2022-04-04 03:55:00|121879.5|121779.5|121897.1|121797.1|121897.1|121797.1|121873|121773|58
1649044800000|2022-04-04 04:00:00|121900.5|121800.5|121891.5|121791.5|121910|121810|121881|121781|83
1649045100000|2022-04-04 04:05:00|121892|121792|121892.5|121792.5|121905.4|121805.4|121890.5|121790.5|26
1649045400000|2022-04-04 04:10:00|121892.8|121792.8|121882|121782|121902|121802|121881.5|121781.5|56
1649045700000|2022-04-04 04:15:00|121884.5|121784.5|121882|121782|121891|121791|121882|121782|13
1649046000000|2022-04-04 04:20:00|121881.5|121781.5|121875|121775|121883.4|121783.4|121875|121775|22
1649046300000|2022-04-04 04:25:00|121876|121776|121894.1|121794.1|121894.1|121794.1|121871|121771|37
1649046600000|2022-04-04 04:30:00|121890.2|121790.2|121901.1|121801.1|121901.1|121801.1|121880.5|121780.5|61
1649046900000|2022-04-04 04:35:00|121901.4|121801.4|121902.5|121802.5|121904.4|121804.4|121892.5|121792.5|56
1649047200000|2022-04-04 04:40:00|121902|121802|121892.5|121792.5|121902|121802|121881.5|121781.5|95
1649047500000|2022-04-04 04:45:00|121894.1|121794.1|121883.5|121783.5|121895|121795|121879|121779|25
1649047800000|2022-04-04 04:50:00|121879|121779|121864.4|121764.4|121883.5|121783.5|121864.4|121764.4|77
1649048100000|2022-04-04 04:55:00|121865|121765|121851.3|121751.3|121868|121768|121837.4|121737.4|82
1649048400000|2022-04-04 05:00:00|121851.5|121751.5|121845|121745|121864.5|121764.5|121840.5|121740.5|114
1649048700000|2022-04-04 05:05:00|121846.4|121746.4|121853|121753|121861.5|121761.5|121833.7|121733.7|105
1649049000000|2022-04-04 05:10:00|121855|121755|121834.2|121734.2|121855|121755|121830|121730|96
1649049300000|2022-04-04 05:15:00|121833.7|121733.7|121855.2|121755.2|121856.2|121756.2|121822.5|121722.5|109
1649049600000|2022-04-04 05:20:00|121853.7|121753.7|121847.5|121747.5|121856.1|121756.1|121843.5|121743.5|87
1649049900000|2022-04-04 05:25:00|121847|121747|121842.3|121742.3|121855.2|121755.2|121830|121730|97
1649050200000|2022-04-04 05:30:00|121842.8|121742.8|121811|121711|121849.9|121749.9|121787.7|121687.7|210
1649050500000|2022-04-04 05:35:00|121806.5|121706.5|121729.2|121629.2|121806.5|121706.5|121729.2|121629.2|251
1649050800000|2022-04-04 05:40:00|121727.2|121627.2|121644|121544|121736|121636|121640|121540|260
1649051100000|2022-04-04 05:45:00|121645|121545|121659|121559|121660.1|121560.1|121627.5|121527.5|240
1649051400000|2022-04-04 05:50:00|121659.3|121559.3|121637|121537|121669.5|121569.5|121615|121515|236
1649051700000|2022-04-04 05:55:00|121639|121539|121593.5|121493.5|121640.1|121540.1|121581|121481|240
1649052000000|2022-04-04 06:00:00|121590.5|121490.5|121529.8|121429.8|121590.5|121490.5|121521|121421|362
1649052300000|2022-04-04 06:05:00|121528.5|121428.5|121559|121459|121569.4|121469.4|121514|121414|217
1649052600000|2022-04-04 06:10:00|121555|121455|121656.2|121556.2|121658.6|121558.6|121555|121455|281
1649052900000|2022-04-04 06:15:00|121656.7|121556.7|121652|121552|121659.6|121559.6|121623.3|121523.3|221
1649053200000|2022-04-04 06:20:00|121652.5|121552.5|121652.5|121552.5|121665.1|121565.1|121637.2|121537.2|184
1649053500000|2022-04-04 06:25:00|121653|121553|121523.5|121423.5|121659|121559|121521.4|121421.4|211
1649053800000|2022-04-04 06:30:00|121521.4|121421.4|121556|121456|121561.1|121461.1|121516.4|121416.4|118
1649054100000|2022-04-04 06:35:00|121555.1|121455.1|121547.1|121447.1|121560.5|121460.5|121545.1|121445.1|9
1649054400000|2022-04-04 06:40:00|121556.1|121456.1|121568|121468|121579.3|121479.3|121556.1|121456.1|35
1649054700000|2022-04-04 06:45:00|121564|121464|121585.5|121485.5|121595.1|121495.1|121564|121464|39
1649055000000|2022-04-04 06:50:00|121583|121483|121578|121478|121583.5|121483.5|121577.5|121477.5|16
1649055300000|2022-04-04 06:55:00|121578.5|121478.5|121588.5|121488.5|121598.3|121498.3|121576|121476|57
1649055600000|2022-04-04 07:00:00|121587.8|121487.8|121524.3|121424.3|121597.3|121497.3|121501.4|121401.4|145
1649055900000|2022-04-04 07:05:00|121524.5|121424.5|121559.1|121459.1|121559.5|121459.5|121515|121415|50
1649056200000|2022-04-04 07:10:00|121558.1|121458.1|121562.6|121462.6|121565.1|121465.1|121541.3|121441.3|68
1649056500000|2022-04-04 07:15:00|121562.5|121462.5|121578.4|121478.4|121692.5|121513.2|121562.5|121462.5|202
1649056800000|2022-04-04 07:20:00|121578|121478|121563.1|121463.1|121580.1|121480.1|121544.4|121444.4|164
1649057100000|2022-04-04 07:25:00|121560.1|121460.1|121591.5|121491.5|121591.5|121491.5|121559.5|121459.5|189
1649057400000|2022-04-04 07:30:00|121592|121492|121585|121485|121592.8|121492.8|121577.5|121477.5|73
1649057700000|2022-04-04 07:35:00|121584.5|121484.5|121588|121488|121594.1|121494.1|121581.9|121481.9|146
1649058000000|2022-04-04 07:40:00|121587.4|121487.4|121595.1|121495.1|121595.1|121495.1|121584.5|121484.5|108
1649058300000|2022-04-04 07:45:00|121598.9|121498.9|121669.2|121569.2|121747.1|121583|121598.9|121498.9|81
1649058600000|2022-04-04 07:50:00|121669.8|121569.8|121634.5|121534.5|121674.4|121574.4|121633.5|121533.5|103
1649058900000|2022-04-04 07:55:00|121635.1|121535.1|121605|121505|121636.5|121536.5|121605|121505|146
1649059200000|2022-04-04 08:00:00|121605.1|121505.1|121632.4|121532.4|121634.4|121534.4|121585.5|121485.5|195
1649059500000|2022-04-04 08:05:00|121631.1|121531.1|121646.7|121546.7|121780.5|121602.9|121631.1|121531.1|139
1649059800000|2022-04-04 08:10:00|121645.5|121545.5|121638.5|121538.5|121691.1|121550|121630.3|121483|189
1649060100000|2022-04-04 08:15:00|121639.9|121539.9|121609.5|121509.5|121640.8|121540.8|121595|121495|228
1649060400000|2022-04-04 08:20:00|121610.1|121510.1|121599.1|121499.1|121611.1|121511.1|121599.1|121499.1|28
1649060700000|2022-04-04 08:25:00|121599.6|121499.6|121495|121395|121607.1|121507.1|121495|121395|97
1649061000000|2022-04-04 08:30:00|121493.5|121393.5|121486.2|121386.2|121509.9|121409.9|121459.1|121359.1|137
1649061300000|2022-04-04 08:35:00|121486.1|121386.1|121501.4|121401.4|121545.1|121401.4|121485.5|121338.5|220
1649061600000|2022-04-04 08:40:00|121502.1|121402.1|121552.7|121452.7|121552.9|121452.9|121496.9|121396.9|107
1649061900000|2022-04-04 08:45:00|121552.4|121452.4|121560.4|121460.4|121635.3|121491|121552|121427.7|251
1649062200000|2022-04-04 08:50:00|121560.7|121460.7|121560|121460|121565|121465|121558.9|121458.9|194
1649062500000|2022-04-04 08:55:00|121560.2|121460.2|121558.2|121458.2|121609.6|121467.5|121547|121401|230
1649062800000|2022-04-04 09:00:00|121557.9|121457.9|121566.1|121466.1|121567.6|121467.6|121555.5|121455.5|61
1649063100000|2022-04-04 09:05:00|121566.6|121466.6|121557.6|121457.6|121579.1|121479.1|121557.1|121457.1|28
1649063700000|2022-04-04 09:15:00|121556.6|121456.6|121557.6|121457.6|121557.6|121457.6|121556.6|121456.6|2
1649064000000|2022-04-04 09:20:00|121538.6|121438.6|121478.6|121378.6|121538.6|121438.6|121476.1|121376.1|51
1649064300000|2022-04-04 09:25:00|121478.1|121378.1|121488.1|121388.1|121490.3|121390.3|121478.1|121378.1|101
1649064600000|2022-04-04 09:30:00|121489.1|121389.1|121517.6|121417.6|121536.6|121436.6|121485.6|121385.6|241
1649064900000|2022-04-04 09:35:00|121518.1|121418.1|121515.6|121415.6|121518.6|121418.6|121515.6|121415.6|115
1649065200000|2022-04-04 09:40:00|121516.1|121416.1|121517.6|121417.6|121518.6|121418.6|121515.1|121415.1|84
1649065500000|2022-04-04 09:45:00|121519.6|121419.6|121623.4|121423.4|121649.7|121452.3|121519.6|121411.9|46
1649065800000|2022-04-04 09:50:00|121623.9|121423.9|121625.9|121425.9|121631.9|121475.8|121569.3|121417.8|57
1649066100000|2022-04-04 09:55:00|121625.4|121425.4|121629.5|121429.5|121634.5|121434.5|121625.4|121425.4|14
1649066400000|2022-04-04 10:00:00|121629.1|121429.1|121565|121465|121630.5|121465|121564.4|121416.1|11
1649066700000|2022-04-04 10:05:00|121561.1|121461.1|121559.5|121459.5|121568.5|121468.5|121559.1|121459.1|13
1649067000000|2022-04-04 10:10:00|121561.1|121461.1|121564.5|121464.5|121564.5|121464.5|121560.1|121460.1|5
1649067300000|2022-04-04 10:15:00|121570.1|121470.1|121572.5|121472.5|121573.1|121473.1|121565.1|121465.1|11
1649067600000|2022-04-04 10:20:00|121582.5|121482.5|121585.4|121485.4|121585.4|121485.4|121577|121477|10
1649067900000|2022-04-04 10:25:00|121632.7|121432.7|121633.5|121433.5|121633.5|121433.5|121631.7|121431.7|5
1649068200000|2022-04-04 10:30:00|121633.7|121433.7|121639.3|121439.3|121639.3|121439.3|121633.7|121433.7|3
1649068500000|2022-04-04 10:35:00|121638.8|121438.8|121686.6|121586.6|121686.6|121586.6|121617.1|121437.8|30
1649068800000|2022-04-04 10:40:00|121686.1|121586.1|121703.4|121603.4|121703.4|121603.4|121686.1|121586.1|6
1649069100000|2022-04-04 10:45:00|121703.9|121603.9|121703.4|121603.4|121704.4|121604.4|121699.9|121599.9|11
1649069400000|2022-04-04 10:50:00|121702.9|121602.9|121703.4|121603.4|121703.9|121603.9|121702.9|121602.9|6
1649069700000|2022-04-04 10:55:00|121702.9|121602.9|121745.9|121645.9|121825.5|121656.2|121702.9|121602.9|65
1649070000000|2022-04-04 11:00:00|121744.9|121644.9|121737.4|121637.4|121744.9|121644.9|121734|121634|36
1649070300000|2022-04-04 11:05:00|121737.9|121637.9|121723.1|121623.1|121738.4|121638.4|121719.6|121619.6|25
1649070600000|2022-04-04 11:10:00|121723.6|121623.6|121733.4|121633.4|121733.4|121633.4|121718.9|121618.9|22
1649070900000|2022-04-04 11:15:00|121733.9|121633.9|121737.5|121637.5|121742.1|121642.1|121733.4|121633.4|25
1649071200000|2022-04-04 11:20:00|121738|121638|121723.4|121623.4|121739.2|121639.2|121723.4|121623.4|33
1649071500000|2022-04-04 11:25:00|121723.1|121623.1|121757.1|121557.1|121762.1|121623.1|121692.4|121543.5|49
1649071800000|2022-04-04 11:30:00|121758.1|121558.1|121691.4|121591.4|121758.1|121596.3|121685.4|121557.1|15
1649072100000|2022-04-04 11:35:00|121691.9|121591.9|121761.5|121561.5|121763|121613.5|121691.9|121561.5|18
1649072700000|2022-04-04 11:45:00|121762.1|121562.1|121762.5|121562.5|121769.1|121616.1|121716.1|121562.1|9
1649073000000|2022-04-04 11:50:00|121716.4|121616.4|121759.1|121559.1|121768.5|121616.4|121716.4|121559.1|10
1649073300000|2022-04-04 11:55:00|121758.5|121558.5|121750.1|121650.1|121780.1|121650.1|121712.5|121558.5|19
1649073600000|2022-04-04 12:00:00|121750.9|121650.9|121746.1|121646.1|121811.5|121711.5|121746.1|121646.1|109
1649073900000|2022-04-04 12:05:00|121745.6|121645.6|121783.1|121583.1|121794.6|121645.6|121745.1|121583.1|24
1649074200000|2022-04-04 12:10:00|121779.5|121579.5|121776.5|121576.5|121779.5|121579.5|121773.5|121573.5|3
1649074500000|2022-04-04 12:15:00|121776.1|121576.1|121769.5|121569.5|121776.1|121576.1|121769.5|121569.5|11
1649074800000|2022-04-04 12:20:00|121770.1|121570.1|121770.1|121570.1|121770.1|121570.1|121770.1|121570.1|1
1649075400000|2022-04-04 12:30:00|121769.5|121569.5|121770.1|121570.1|121770.1|121570.1|121765.1|121565.1|5
1649075700000|2022-04-04 12:35:00|121728.5|121628.5|121769.5|121669.5|121809.1|121669.5|121728.5|121572.2|30
1649076000000|2022-04-04 12:40:00|121769.4|121669.4|121766.1|121666.1|121789.2|121689.2|121756.4|121656.4|42
1649076300000|2022-04-04 12:45:00|121766.4|121666.4|121777.1|121677.1|121788.4|121688.4|121763.4|121663.4|52
1649076600000|2022-04-04 12:50:00|121779.1|121679.1|121780|121680|121780.4|121680.4|121779.1|121679.1|7
1649076900000|2022-04-04 12:55:00|121779.7|121679.7|121777.5|121677.5|121779.7|121679.7|121774.9|121674.9|17
1649077200000|2022-04-04 13:00:00|121775.9|121675.9|121831.9|121631.9|121831.9|121676.2|121773.5|121630.3|20
1649077500000|2022-04-04 13:05:00|121831.4|121631.4|121831|121631|121831.7|121631.7|121829.9|121629.9|8
1649077800000|2022-04-04 13:10:00|121831.5|121631.5|121809.1|121709.1|121831.5|121709.1|121781|121631.5|17
1649078100000|2022-04-04 13:15:00|121819.7|121719.7|121813|121713|121823.6|121723.6|121811.5|121711.5|39
1649078400000|2022-04-04 13:20:00|121813.5|121713.5|121781.7|121581.7|121814|121714|121722.3|121522.3|62
1649078700000|2022-04-04 13:25:00|121782.2|121582.2|121798.5|121598.5|121845.6|121690.1|121753.2|121582.2|46
1649079000000|2022-04-04 13:30:00|121816.5|121616.5|121818.5|121618.5|121821.9|121621.9|121808.5|121608.5|21
1649079300000|2022-04-04 13:35:00|121796|121596|121761|121561|121812|121612|121761|121561|18
1649079600000|2022-04-04 13:40:00|121765|121565|121746|121546|121766.5|121566.5|121724.4|121524.4|15
1649079900000|2022-04-04 13:45:00|121741|121541|121774.4|121574.4|121795|121595|121741|121541|30
1649080200000|2022-04-04 13:50:00|121765.4|121565.4|121737.6|121537.6|121765.4|121594|121683.7|121532.7|33
1649080500000|2022-04-04 13:55:00|121737.1|121537.1|121698|121498|121738|121538|121645|121445|81
1649080800000|2022-04-04 14:00:00|121696|121496|121653.5|121553.5|121705.5|121565.8|121636.9|121483.5|64
1649081100000|2022-04-04 14:05:00|121653|121553|121654|121554|121655.4|121555.4|121634.7|121534.7|53
1649081400000|2022-04-04 14:10:00|121654.5|121554.5|121651.5|121551.5|121654.7|121554.7|121646.7|121546.7|11
1649081700000|2022-04-04 14:15:00|121653.5|121553.5|121657.4|121557.4|121660.5|121560.5|121653.5|121553.5|19
1649082000000|2022-04-04 14:20:00|121657.5|121557.5|121711|121511|121711|121564|121656.4|121505.5|40
1649082300000|2022-04-04 14:25:00|121718.5|121518.5|121721.3|121521.3|121724|121524|121718.5|121518.5|15
1649082600000|2022-04-04 14:30:00|121721.8|121521.8|121686.5|121586.5|121731.9|121591.5|121681|121521.3|60
1649082900000|2022-04-04 14:35:00|121685.5|121585.5|121662|121562|121692|121592|121657.5|121557.5|99
1649083200000|2022-04-04 14:40:00|121662.5|121562.5|121668.6|121568.6|121685.5|121585.5|121662|121562|218
1649083500000|2022-04-04 14:45:00|121670.6|121570.6|121708.1|121508.1|121713.9|121570.6|121661.7|121506.4|99
1649083800000|2022-04-04 14:50:00|121707.9|121507.9|121691.9|121491.9|121707.9|121507.9|121690.9|121490.9|16
1649084100000|2022-04-04 14:55:00|121692.4|121492.4|121682.9|121482.9|121694.1|121539.4|121636.5|121481.4|178
1649084400000|2022-04-04 15:00:00|121636.4|121536.4|121645.5|121545.5|121648|121548|121616.4|121516.4|66
1649084700000|2022-04-04 15:05:00|121645|121545|121658.5|121558.5|121663.6|121563.6|121645|121545|34
1649085000000|2022-04-04 15:10:00|121659.5|121559.5|121688|121588|121693.5|121593.5|121656.5|121556.5|58
1649085300000|2022-04-04 15:15:00|121688.5|121588.5|121683.9|121583.9|121690.5|121590.5|121679|121579|61
1649085600000|2022-04-04 15:20:00|121685.4|121585.4|121684|121584|121690.9|121590.9|121682|121582|120
1649085900000|2022-04-04 15:25:00|121685|121585|121669|121569|121685|121585|121668.5|121568.5|225
1649086200000|2022-04-04 15:30:00|121670.5|121570.5|121646.5|121546.5|121670.5|121570.5|121645.5|121545.5|51
1649086500000|2022-04-04 15:35:00|121646|121546|121619.9|121519.9|121680|121547|121619.9|121480|42
1649086800000|2022-04-04 15:40:00|121620.4|121520.4|121612.6|121512.6|121625.9|121525.9|121611.6|121511.6|28
1649087100000|2022-04-04 15:45:00|121612.1|121512.1|121594|121494|121619.1|121519.1|121594|121494|45
1649087400000|2022-04-04 15:50:00|121657|121457|121660.5|121460.5|121678|121478|121636|121436|41
1649087700000|2022-04-04 15:55:00|121660.2|121460.2|121610.5|121510.5|121660.5|121511|121610|121460|11
1649088000000|2022-04-04 16:00:00|121610|121510|121610.5|121510.5|121610.5|121510.5|121610|121510|2
1649088300000|2022-04-04 16:05:00|121611.5|121511.5|121610.5|121510.5|121611.5|121511.5|121610.5|121510.5|6
1649088600000|2022-04-04 16:10:00|121610|121510|121685|121485|121685|121549|121610|121484.8|26
1649088900000|2022-04-04 16:15:00|121686.4|121486.4|121683|121483|121686.4|121486.4|121683|121483|2
1649089500000|2022-04-04 16:25:00|121682.7|121482.7|121682.7|121482.7|121682.7|121482.7|121682.7|121482.7|1
1649089800000|2022-04-04 16:30:00|121683.1|121483.1|121678.5|121478.5|121683.1|121483.1|121678.5|121478.5|5
1649090100000|2022-04-04 16:35:00|121674.5|121474.5|121678.5|121478.5|121681.1|121481.1|121674.5|121474.5|9
1649090700000|2022-04-04 16:45:00|121679.6|121479.6|121678.5|121478.5|121679.6|121479.6|121676.5|121476.5|19
1649091000000|2022-04-04 16:50:00|121677.5|121477.5|121676.3|121476.3|121678.3|121478.3|121676.3|121476.3|7
1649091300000|2022-04-04 16:55:00|121676.1|121476.1|121675|121475|121676.1|121476.1|121674.5|121474.5|6
1649091600000|2022-04-04 17:00:00|121674.5|121474.5|121673|121473|121675|121475|121672.1|121472.1|15
1649091900000|2022-04-04 17:05:00|121673.5|121473.5|121652|121452|121674|121474|121651.5|121451.5|111
1649092200000|2022-04-04 17:10:00|121651.5|121451.5|121636.8|121436.8|121661.5|121461.5|121636.8|121436.8|79
1649092500000|2022-04-04 17:15:00|121637|121437|121585|121485|121638|121488.5|121581.5|121436.3|52
1649092800000|2022-04-04 17:20:00|121584.5|121484.5|121659.5|121459.5|121661.5|121510.5|121584|121458.7|53
1649093100000|2022-04-04 17:25:00|121660.5|121460.5|121651.5|121451.5|121660.5|121460.5|121650.5|121450.5|44
1649093400000|2022-04-04 17:30:00|121651|121451|121656.5|121456.5|121671.1|121471.1|121649.5|121449.5|40
1649093700000|2022-04-04 17:35:00|121657|121457|121661.5|121461.5|121662.3|121462.3|121650.5|121450.5|44
1649094000000|2022-04-04 17:40:00|121660.4|121460.4|121661|121461|121661.5|121461.5|121658.7|121458.7|13
1649094300000|2022-04-04 17:45:00|121661.5|121461.5|121661.5|121461.5|121661.5|121461.5|121661.5|121461.5|1
1649094600000|2022-04-04 17:50:00|121661|121461|121677|121477|121677|121544|121640.2|121460.5|6
1649094900000|2022-04-04 17:55:00|121676.5|121476.5|121674.5|121474.5|121691|121491|121669.5|121469.5|71
1649095200000|2022-04-04 18:00:00|121674|121474|121679|121479|121680|121480|121674|121474|10
1649095500000|2022-04-04 18:05:00|121676.2|121476.2|121629.5|121529.5|121680|121530|121623|121476.2|13
1649095800000|2022-04-04 18:10:00|121630|121530|121629.5|121529.5|121630.5|121530.5|121629|121529|10
1649096100000|2022-04-04 18:15:00|121629.8|121529.8|121679.5|121479.5|121680.5|121531|121629|121478.5|22
1649096400000|2022-04-04 18:20:00|121680.5|121480.5|121679.8|121479.8|121680.5|121480.5|121678.5|121478.5|9
1649096700000|2022-04-04 18:25:00|121678.8|121478.8|121670.3|121470.3|121679.5|121519.8|121615.5|121464.2|26
1649097000000|2022-04-04 18:30:00|121623|121523|121620.3|121520.3|121626.5|121526.5|121620.3|121520.3|18
1649097300000|2022-04-04 18:35:00|121620.5|121520.5|121662.3|121462.3|121662.5|121522|121618|121462.3|15
1649097600000|2022-04-04 18:40:00|121662.8|121462.8|121687|121487|121688.5|121537.5|121620.7|121462.8|59
1649097900000|2022-04-04 18:45:00|121687.5|121487.5|121649.6|121449.6|121687.5|121487.5|121648.6|121448.6|70
1649098200000|2022-04-04 18:50:00|121649.1|121449.1|121649.1|121449.1|121649.6|121449.6|121644|121444|30
1649098500000|2022-04-04 18:55:00|121648.1|121448.1|121648.6|121448.6|121649.1|121449.1|121646.6|121446.6|33
1649113200000|2022-04-04 23:00:00|121640|121440|121640|121440|121640|121440|121640|121440|1
1649116800000|2022-04-05 00:00:00|121608.5|121248.5|121534|121334|121657.5|121369|121516|121248.5|209
1649117100000|2022-04-05 00:05:00|121534.5|121334.5|121463|121363|121535|121363.1|121442.5|121292.5|219
1649117400000|2022-04-05 00:10:00|121465.1|121365.1|121502.5|121402.5|121508.5|121408.5|121412|121312|333
1649117700000|2022-04-05 00:15:00|121503|121403|121585.5|121485.5|121598.5|121498.5|121502|121402|305
1649118000000|2022-04-05 00:20:00|121588.5|121488.5|121560.5|121460.5|121598.5|121498.5|121559|121459|186
1649118300000|2022-04-05 00:25:00|121563.5|121463.5|121599.5|121499.5|121599.5|121499.5|121547.5|121447.5|199
1649118600000|2022-04-05 00:30:00|121599|121499|121588.5|121488.5|121627.8|121527.8|121585|121485|214
1649118900000|2022-04-05 00:35:00|121589|121489|121563.5|121463.5|121590.5|121490.5|121559|121459|264
1649119200000|2022-04-05 00:40:00|121563|121463|121588.5|121488.5|121609|121509|121553.5|121453.5|205
1649119500000|2022-04-05 00:45:00|121589|121489|121565|121465|121604|121504|121541|121441|323
1649119800000|2022-04-05 00:50:00|121564.5|121464.5|121539.2|121439.2|121570|121470|121531.1|121431.1|95
1649120100000|2022-04-05 00:55:00|121539.4|121439.4|121508.1|121408.1|121540.4|121440.4|121491|121391|167
1649120400000|2022-04-05 01:00:00|121504.4|121404.4|121582|121482|121582|121482|121493.4|121393.4|136
1649120700000|2022-04-05 01:05:00|121583|121483|121571|121471|121585.3|121485.3|121554.5|121454.5|94
1649121000000|2022-04-05 01:10:00|121571.4|121471.4|121574.5|121474.5|121587.5|121487.5|121569.4|121469.4|89
1649121300000|2022-04-05 01:15:00|121574.7|121474.7|121560.5|121460.5|121582|121482|121560.5|121460.5|129
1649121600000|2022-04-05 01:20:00|121561.5|121461.5|121569|121469|121583|121483|121561|121461|163
1649121900000|2022-04-05 01:25:00|121569.5|121469.5|121602.4|121502.4|121612.4|121512.4|121569.5|121469.5|147
1649122200000|2022-04-05 01:30:00|121603|121503|121612.5|121512.5|121627.4|121527.4|121583|121483|217
1649122500000|2022-04-05 01:35:00|121611.3|121511.3|121586.5|121486.5|121630.5|121530.5|121586.5|121486.5|215
1649122800000|2022-04-05 01:40:00|121580.4|121480.4|121528.4|121428.4|121580.4|121480.4|121528|121428|213
1649123100000|2022-04-05 01:45:00|121528|121428|121549|121449|121553.5|121453.5|121527.4|121427.4|98
1649123400000|2022-04-05 01:50:00|121548.7|121448.7|121531|121431|121549|121449|121522|121422|74
1649123700000|2022-04-05 01:55:00|121526|121426|121492.5|121392.5|121531|121431|121472.5|121372.5|161
1649124000000|2022-04-05 02:00:00|121497|121397|121472.3|121372.3|121498.4|121398.4|121466.1|121366.1|154
1649124300000|2022-04-05 02:05:00|121472.8|121372.8|121468|121368|121481.1|121381.1|121452.5|121352.5|151
1649124600000|2022-04-05 02:10:00|121468.5|121368.5|121563.7|121463.7|121581.1|121481.1|121468.5|121368.5|209
1649124900000|2022-04-05 02:15:00|121562.5|121462.5|121540.1|121440.1|121568.2|121468.2|121531.1|121431.1|169
1649125200000|2022-04-05 02:20:00|121541.8|121441.8|121509.5|121409.5|121541.8|121441.8|121509.5|121409.5|132
1649125500000|2022-04-05 02:25:00|121508.5|121408.5|121522.1|121422.1|121535.5|121435.5|121496.5|121396.5|137
1649125800000|2022-04-05 02:30:00|121527.5|121427.5|121477.1|121377.1|121541.5|121441.5|121477.1|121377.1|155
1649126100000|2022-04-05 02:35:00|121476|121376|121455.1|121355.1|121477.5|121377.5|121451.5|121351.5|119
1649126400000|2022-04-05 02:40:00|121453.3|121353.3|121453.5|121353.5|121477.4|121377.4|121450.9|121350.9|112
1649126700000|2022-04-05 02:45:00|121453.8|121353.8|121438.5|121338.5|121473.1|121373.1|121427.1|121327.1|148
1649127000000|2022-04-05 02:50:00|121438|121338|121474.5|121374.5|121475.3|121375.3|121435.5|121335.5|191
1649127300000|2022-04-05 02:55:00|121475.1|121375.1|121443.2|121343.2|121489.8|121389.8|121440.5|121340.5|128
1649127600000|2022-04-05 03:00:00|121444.7|121344.7|121415.8|121315.8|121457.3|121357.3|121406|121306|177
1649127900000|2022-04-05 03:05:00|121411.5|121311.5|121417.1|121317.1|121439.4|121339.4|121399.7|121299.7|185
1649128200000|2022-04-05 03:10:00|121414|121314|121429|121329|121433.8|121333.8|121414|121314|95
1649128500000|2022-04-05 03:15:00|121430|121330|121417|121317|121448.5|121348.5|121414.8|121314.8|128
1649128800000|2022-04-05 03:20:00|121416.8|121316.8|121428.5|121328.5|121440.4|121340.4|121414.5|121314.5|66
1649129100000|2022-04-05 03:25:00|121429.4|121329.4|121465.3|121365.3|121477|121377|121424|121324|210
1649129400000|2022-04-05 03:30:00|121465.8|121365.8|121407|121307|121479|121379|121404.8|121304.8|256
1649129700000|2022-04-05 03:35:00|121406.5|121306.5|121357.5|121257.5|121407.5|121307.5|121353.5|121253.5|169
1649130000000|2022-04-05 03:40:00|121357.1|121257.1|121372|121272|121375.3|121275.3|121338|121238|145
1649130300000|2022-04-05 03:45:00|121372.4|121272.4|121353.1|121253.1|121392.5|121292.5|121353.1|121253.1|178
1649130600000|2022-04-05 03:50:00|121353|121253|121373|121273|121373.1|121273.1|121343.5|121243.5|76
1649130900000|2022-04-05 03:55:00|121373.1|121273.1|121328|121228|121373.1|121273.1|121324.5|121224.5|82
1649131200000|2022-04-05 04:00:00|121330|121230|121335.3|121235.3|121383|121283|121327.5|121227.5|140
1649131500000|2022-04-05 04:05:00|121335.1|121235.1|121359|121259|121369|121269|121329.7|121229.7|133
1649131800000|2022-04-05 04:10:00|121359.5|121259.5|121356|121256|121369.4|121269.4|121328|121228|122
1649132100000|2022-04-05 04:15:00|121355|121255|121396.1|121296.1|121419.5|121319.5|121355|121255|117
1649132400000|2022-04-05 04:20:00|121395.5|121295.5|121412.1|121312.1|121424.1|121324.1|121392.1|121292.1|141
1649132700000|2022-04-05 04:25:00|121411.8|121311.8|121373.1|121273.1|121419.3|121319.3|121370|121270|143
1649133000000|2022-04-05 04:30:00|121372|121272|121302.1|121202.1|121373.2|121273.2|121301.1|121201.1|353
1649133300000|2022-04-05 04:35:00|121301.1|121201.1|121322.5|121222.5|121333.5|121233.5|121295.5|121195.5|221
1649133600000|2022-04-05 04:40:00|121322.6|121222.6|121310.8|121210.8|121332.5|121232.5|121301.5|121201.5|183
1649133900000|2022-04-05 04:45:00|121311.1|121211.1|121301.8|121201.8|121322.5|121222.5|121278|121178|161
1649134200000|2022-04-05 04:50:00|121302.3|121202.3|121317.5|121217.5|121326|121226|121291.1|121191.1|151
1649134500000|2022-04-05 04:55:00|121313|121213|121279|121179|121313|121213|121279|121179|139
1649134800000|2022-04-05 05:00:00|121279.5|121179.5|121246|121146|121287|121187|121242.1|121142.1|148
1649135100000|2022-04-05 05:05:00|121241.5|121141.5|121242.5|121142.5|121250.3|121150.3|121205.4|121105.4|299
1649135400000|2022-04-05 05:10:00|121242.3|121142.3|121186.3|121086.3|121262.3|121162.3|121181.8|121081.8|222
1649135700000|2022-04-05 05:15:00|121186.8|121086.8|121182.5|121082.5|121214.1|121114.1|121171.5|121071.5|234
1649136000000|2022-04-05 05:20:00|121182|121082|121175.8|121075.8|121198.8|121098.8|121167.7|121067.7|210
1649136300000|2022-04-05 05:25:00|121176.3|121076.3|121197.3|121097.3|121198.8|121098.8|121175|121075|142
1649136600000|2022-04-05 05:30:00|121197|121097|121204|121104|121224.5|121124.5|121188|121088|281
1649136900000|2022-04-05 05:35:00|121204.5|121104.5|121205|121105|121214|121114|121186.3|121086.3|247
1649137200000|2022-04-05 05:40:00|121206|121106|121216.5|121116.5|121258.1|121158.1|121204.8|121104.8|284
1649137500000|2022-04-05 05:45:00|121217.1|121117.1|121247|121147|121253.1|121153.1|121202.8|121102.8|169
1649137800000|2022-04-05 05:50:00|121246|121146|121197.1|121097.1|121253.5|121153.5|121191.5|121091.5|207
1649138100000|2022-04-05 05:55:00|121193|121093|121256.5|121156.5|121260.5|121160.5|121186.1|121086.1|194
1649138400000|2022-04-05 06:00:00|121256|121156|121269.5|121169.5|121279|121179|121236|121136|242
1649138700000|2022-04-05 06:05:00|121271|121171|121293.8|121193.8|121299|121199|121256|121156|354
1649139000000|2022-04-05 06:10:00|121295.5|121195.5|121358.7|121258.7|121364.5|121264.5|121283.3|121183.3|377
1649139300000|2022-04-05 06:15:00|121358.6|121258.6|121358|121258|121382|121282|121347.1|121247.1|244
1649139600000|2022-04-05 06:20:00|121357.5|121257.5|121416.7|121316.7|121433.1|121333.1|121351|121251|219
1649139900000|2022-04-05 06:25:00|121416.5|121316.5|121387|121287|121419.1|121319.1|121342.5|121242.5|387
1649140200000|2022-04-05 06:30:00|121385.8|121285.8|121401.2|121301.2|121424.7|121324.7|121381.2|121281.2|309
1649140500000|2022-04-05 06:35:00|121404.9|121304.9|121391.4|121291.4|121418.8|121318.8|121389.5|121289.5|97
1649140800000|2022-04-05 06:40:00|121392.7|121292.7|121323.4|121223.4|121422.5|121293|121311.6|121181.2|137
1649141100000|2022-04-05 06:45:00|121325.7|121225.7|121335.1|121235.1|121414.2|121265.5|121321.4|121200.5|144
1649141400000|2022-04-05 06:50:00|121335.5|121235.5|121291.1|121191.1|121347.4|121247.4|121290.4|121190.4|162
1649141700000|2022-04-05 06:55:00|121291|121191|121280|121180|121298|121198|121272.4|121172.4|144
1649142000000|2022-04-05 07:00:00|121280.4|121180.4|121215.5|121115.5|121280.4|121180.4|121204|121104|191
1649142300000|2022-04-05 07:05:00|121215.1|121115.1|121255|121155|121259.5|121159.5|121215.1|121115.1|167
1649142600000|2022-04-05 07:10:00|121254|121154|121255.4|121155.4|121270.1|121170.1|121253|121153|237
1649142900000|2022-04-05 07:15:00|121248|121148|121250.4|121150.4|121264.5|121164.5|121248|121148|259
1649143200000|2022-04-05 07:20:00|121251|121151|121247.1|121147.1|121251|121151|121233.5|121133.5|185
1649143500000|2022-04-05 07:25:00|121255|121155|121231.4|121131.4|121261.1|121161.1|121210.5|121110.5|199
1649143800000|2022-04-05 07:30:00|121232|121132|121240.1|121140.1|121257|121157|121231.4|121131.4|89
1649144100000|2022-04-05 07:35:00|121239.5|121139.5|121249.7|121149.7|121329.1|121191.9|121234.5|121119.1|141
1649144400000|2022-04-05 07:40:00|121248.4|121148.4|121253.4|121153.4|121255|121155|121245|121145|264
1649144700000|2022-04-05 07:45:00|121253|121153|121250|121150|121255.1|121155.1|121245.1|121145.1|20
1649145000000|2022-04-05 07:50:00|121250.4|121150.4|121266.2|121166.2|121274|121174|121245.1|121145.1|239
1649145300000|2022-04-05 07:55:00|121264|121164|121266|121166|121272.5|121172.5|121252.1|121152.1|98
1649145600000|2022-04-05 08:00:00|121271.1|121171.1|121269.1|121169.1|121378|121207.5|121267.1|121155.1|243
1649145900000|2022-04-05 08:05:00|121269.3|121169.3|121270.5|121170.5|121275|121175|121263.5|121163.5|182
1649146200000|2022-04-05 08:10:00|121271.1|121171.1|121266.1|121166.1|121276.1|121176.1|121264.5|121164.5|115
1649146500000|2022-04-05 08:15:00|121266.4|121166.4|121273.7|121173.7|121279.1|121179.1|121256.4|121156.4|120
1649146800000|2022-04-05 08:20:00|121272.4|121172.4|121278.2|121178.2|121330|121190.5|121267.4|121125|131
1649147100000|2022-04-05 08:25:00|121277.2|121177.2|121274.4|121174.4|121330.5|121185.7|121274|121126|253
1649147400000|2022-04-05 08:30:00|121274.5|121174.5|121394.5|121294.5|121398|121298|121271.6|121171.6|243
1649147700000|2022-04-05 08:35:00|121395.1|121295.1|121468.5|121368.5|121474.1|121374.1|121388.4|121288.4|205
1649148000000|2022-04-05 08:40:00|121467.6|121367.6|121453.1|121353.1|121510.1|121369.4|121442.5|121307.3|255
1649148300000|2022-04-05 08:45:00|121453.5|121353.5|121378.5|121278.5|121490.1|121354.1|121374.2|121274.2|213
1649148600000|2022-04-05 08:50:00|121378.1|121278.1|121428.2|121328.2|121452.7|121352.7|121377.5|121277.5|147
1649148900000|2022-04-05 08:55:00|121428.7|121328.7|121424.7|121324.7|121428.7|121328.7|121422.2|121322.2|186
1649149200000|2022-04-05 09:00:00|121424.2|121324.2|121416.1|121316.1|121427.7|121327.7|121414|121314|21
1649149500000|2022-04-05 09:05:00|121416|121316|121400.8|121300.8|121416|121316|121385.5|121285.5|29
1649149800000|2022-04-05 09:10:00|121401.8|121301.8|121396.5|121296.5|121402.3|121302.3|121385.5|121285.5|23
1649150100000|2022-04-05 09:15:00|121397|121297|121381.3|121281.3|121398|121298|121381.3|121281.3|50
1649150400000|2022-04-05 09:20:00|121381.6|121281.6|121400|121300|121400|121300|121381.6|121281.6|42
1649150700000|2022-04-05 09:25:00|121400.5|121300.5|121434.5|121334.5|121440.7|121340.7|121399.5|121299.5|26
1649151000000|2022-04-05 09:30:00|121431.1|121331.1|121420.1|121320.1|121431.1|121331.1|121409.1|121309.1|10
1649151300000|2022-04-05 09:35:00|121420.5|121320.5|121430.9|121330.9|121430.9|121330.9|121420.5|121320.5|11
1649151600000|2022-04-05 09:40:00|121431.4|121331.4|121426.1|121326.1|121431.9|121331.9|121425.3|121325.3|19
1649152200000|2022-04-05 09:50:00|121426.6|121326.6|121408.5|121308.5|121432.9|121332.9|121404.1|121304.1|25
1649152500000|2022-04-05 09:55:00|121412.1|121312.1|121410.6|121310.6|121420.6|121320.6|121410.6|121310.6|12
1649152800000|2022-04-05 10:00:00|121411.1|121311.1|121421.1|121321.1|121421.1|121321.1|121411.1|121311.1|7
1649153400000|2022-04-05 10:10:00|121448.4|121348.4|121458|121358|121462.7|121362.7|121448.4|121348.4|12
1649153700000|2022-04-05 10:15:00|121459.7|121359.7|121467.2|121367.2|121467.2|121367.2|121459.7|121359.7|3
1649154000000|2022-04-05 10:20:00|121466.7|121366.7|121471.7|121371.7|121472.2|121372.2|121466.7|121366.7|9
1649154300000|2022-04-05 10:25:00|121471.9|121371.9|121471.9|121371.9|121474.7|121374.7|121469.8|121369.8|8
1649154900000|2022-04-05 10:35:00|121473.7|121373.7|121475.7|121375.7|121475.7|121375.7|121473.7|121373.7|3
1649155200000|2022-04-05 10:40:00|121475.9|121375.9|121503.6|121403.6|121503.6|121403.6|121472.9|121372.9|24
1649155500000|2022-04-05 10:45:00|121503.1|121403.1|121501.8|121401.8|121503.6|121403.6|121494.3|121394.3|33
1649155800000|2022-04-05 10:50:00|121505.8|121405.8|121502.6|121402.6|121533.2|121433.2|121502.6|121402.6|48
1649156100000|2022-04-05 10:55:00|121503.1|121403.1|121513.4|121413.4|121513.4|121413.4|121503.1|121403.1|5
1649156400000|2022-04-05 11:00:00|121511.9|121411.9|121498.9|121398.9|121511.9|121411.9|121475.4|121375.4|39
1649157000000|2022-04-05 11:10:00|121499.6|121399.6|121503.1|121403.1|121511.4|121411.4|121499.6|121399.6|14
1649157300000|2022-04-05 11:15:00|121501.6|121401.6|121502.6|121402.6|121510.4|121410.4|121490.9|121390.9|47
1649157600000|2022-04-05 11:20:00|121505.9|121405.9|121489.5|121389.5|121506.4|121406.4|121479.9|121379.9|25
1649157900000|2022-04-05 11:25:00|121490.5|121390.5|121484.9|121384.9|121490.5|121390.5|121484.9|121384.9|5
1649158200000|2022-04-05 11:30:00|121457|121357|121541.1|121341.1|121543.1|121392.8|121449|121335.1|46
1649158500000|2022-04-05 11:35:00|121481.2|121381.2|121483.1|121383.1|121483.5|121383.5|121477.5|121377.5|6
1649158800000|2022-04-05 11:40:00|121525.5|121325.5|121438.1|121338.1|121528.6|121366.4|121438.1|121315|20
1649159100000|2022-04-05 11:45:00|121438.4|121338.4|121441.9|121341.9|121454.4|121354.4|121438.4|121338.4|23
1649159400000|2022-04-05 11:50:00|121441.4|121341.4|121466|121366|121515.1|121366|121437.5|121312.1|52
1649159700000|2022-04-05 11:55:00|121466.5|121366.5|121469.5|121369.5|121469.5|121369.5|121466|121366|7
1649160000000|2022-04-05 12:00:00|121518.1|121318.1|121439.5|121339.5|121518.1|121360.9|121437.7|121313.3|23
1649160300000|2022-04-05 12:05:00|121440|121340|121440|121340|121440.5|121340.5|121439.5|121339.5|5
1649160900000|2022-04-05 12:15:00|121441.5|121341.5|121447|121347|121447|121347|121441.5|121341.5|7
1649161200000|2022-04-05 12:20:00|121446.5|121346.5|121470.7|121370.7|121487|121387|121446.5|121346.5|37
1649161500000|2022-04-05 12:25:00|121469.2|121369.2|121472|121372|121472.5|121372.5|121464.7|121364.7|13
1649161800000|2022-04-05 12:30:00|121473|121373|121473.5|121373.5|121476.7|121376.7|121467.5|121367.5|64
1649162100000|2022-04-05 12:35:00|121474|121374|121477.7|121377.7|121479.5|121379.5|121473.5|121373.5|17
1649162400000|2022-04-05 12:40:00|121526.7|121326.7|121519.7|121319.7|121526.7|121326.7|121518.5|121318.5|14
1649162700000|2022-04-05 12:45:00|121519.5|121319.5|121517.5|121317.5|121519.5|121365.4|121456|121314.1|34
1649163000000|2022-04-05 12:50:00|121517.1|121317.1|121469.8|121369.8|121517.1|121369.8|121461.1|121314|31
1649163300000|2022-04-05 12:55:00|121469.3|121369.3|121464.3|121364.3|121515.5|121369.8|121464.3|121314.8|26
1649163600000|2022-04-05 13:00:00|121513.5|121313.5|121507|121307|121513.5|121313.5|121507|121307|8
1649164200000|2022-04-05 13:10:00|121504.5|121304.5|121468.5|121368.5|121515.5|121369|121468|121304|31
1649164500000|2022-04-05 13:15:00|121470|121370|121468|121368|121470|121370|121467.5|121367.5|3
1649164800000|2022-04-05 13:20:00|121515.8|121315.8|121468|121368|121515.8|121368|121464|121315.8|7
1649165100000|2022-04-05 13:25:00|121465.5|121365.5|121515.3|121315.3|121520|121368.5|121465.5|121315.3|9
1649165400000|2022-04-05 13:30:00|121515.5|121315.5|121512.5|121312.5|121518.5|121318.5|121507.5|121307.5|15
1649165700000|2022-04-05 13:35:00|121508.9|121308.9|121466.1|121266.1|121511|121334.7|121419|121219|116
1649166000000|2022-04-05 13:40:00|121448.1|121248.1|121454|121254|121455|121255|121432.6|121232.6|33
1649166300000|2022-04-05 13:45:00|121450.5|121250.5|121363.5|121263.5|121454|121263.5|121358.5|121208|79
1649166600000|2022-04-05 13:50:00|121362|121262|121396.2|121196.2|121399.5|121266|121347.5|121195.4|101
1649166900000|2022-04-05 13:55:00|121396.4|121196.4|121347.5|121247.5|121396.4|121248|121338|121179.2|52
1649167200000|2022-04-05 14:00:00|121347|121247|121342|121242|121409|121250.5|121328.5|121199|122
1649167500000|2022-04-05 14:05:00|121341.5|121241.5|121523|121423|121525|121425|121339.5|121239.5|467
1649167800000|2022-04-05 14:10:00|121520.5|121420.5|121590|121490|121634.5|121495|121518.4|121369.4|123
1649168100000|2022-04-05 14:15:00|121591.3|121491.3|121704|121604|121709.5|121609.5|121584.5|121484.5|157
1649168400000|2022-04-05 14:20:00|121702.5|121602.5|121701.5|121601.5|121744.5|121608|121671.5|121527.3|119
1649168700000|2022-04-05 14:25:00|121694.5|121594.5|121675|121475|121733.4|121594.5|121600.5|121450|86
1649169000000|2022-04-05 14:30:00|121675.4|121475.4|121631.5|121531.5|121678.5|121531.5|121593.4|121456.4|73
1649169300000|2022-04-05 14:35:00|121682.4|121482.4|121739.5|121539.5|121778.9|121628.9|121630|121481.9|138
1649169600000|2022-04-05 14:40:00|121698.3|121598.3|121729.5|121629.5|121730.2|121630.2|121698.3|121598.3|38
1649169900000|2022-04-05 14:45:00|121729|121629|121708.9|121608.9|121818.7|121676.5|121705.8|121592.4|95
1649170200000|2022-04-05 14:50:00|121711.7|121611.7|121761.1|121561.1|121776.7|121628.7|121681.9|121543.5|112
1649170500000|2022-04-05 14:55:00|121761.9|121561.9|121736|121636|121777.3|121637.2|121725|121561.6|51
1649170800000|2022-04-05 15:00:00|121736.2|121636.2|121805.9|121605.9|121808.1|121641.9|121736|121593.5|57
1649171100000|2022-04-05 15:05:00|121808|121608|121818.4|121618.4|121818.6|121691.2|121772.3|121595.5|38
1649171400000|2022-04-05 15:10:00|121818.6|121618.6|121833|121633|121840.5|121640.5|121818.6|121618.6|26
1649171700000|2022-04-05 15:15:00|121874.8|121674.8|121854.1|121654.1|121879.8|121679.8|121798.7|121598.7|51
1649172000000|2022-04-05 15:20:00|121854|121654|121848.9|121648.9|121859.5|121701.9|121801.9|121645.4|13
1649172300000|2022-04-05 15:25:00|121849.9|121649.9|121850.5|121650.5|121852|121652|121849.9|121649.9|5
1649172600000|2022-04-05 15:30:00|121850.4|121650.4|121841.3|121741.3|121887.3|121747.3|121811.9|121649.9|40
1649172900000|2022-04-05 15:35:00|121881.9|121681.9|121838.4|121638.4|121881.9|121701.9|121787|121638|22
1649173200000|2022-04-05 15:40:00|121852.2|121652.2|121869.9|121669.9|121869.9|121669.9|121840.7|121640.7|8
1649173500000|2022-04-05 15:45:00|121877|121677|121878.4|121678.4|121925.2|121764|121859.7|121670.5|29
1649173800000|2022-04-05 15:50:00|121875.2|121675.2|121890|121790|121940|121790|121833.5|121666|68
1649174100000|2022-04-05 15:55:00|121891|121791|121954.4|121754.4|121965.5|121830.5|121890.5|121740|56
1649174400000|2022-04-05 16:00:00|121953.9|121753.9|121961.9|121761.9|121983|121783|121925.1|121725.1|91
1649174700000|2022-04-05 16:05:00|121962.4|121762.4|121975.1|121775.1|121975.1|121775.1|121919.9|121719.9|24
1649175000000|2022-04-05 16:10:00|121976.1|121776.1|121951.8|121751.8|121990|121840|121916.5|121738.7|80
1649175300000|2022-04-05 16:15:00|121952.3|121752.3|121957|121757|121957|121757|121938.2|121738.2|8
1649175600000|2022-04-05 16:20:00|121956.9|121756.9|122024.4|121824.4|122024.9|121866.9|121938.3|121756.9|33
1649175900000|2022-04-05 16:25:00|122024.9|121824.9|121979|121879|122028.5|121879|121973.9|121824.4|79
1649176200000|2022-04-05 16:30:00|122029.4|121829.4|122049.8|121849.8|122059.7|121903.3|122002.3|121828.4|89
1649176500000|2022-04-05 16:35:00|122051.1|121851.1|122039.8|121839.8|122052.1|121852.1|122035.1|121835.1|20
1649176800000|2022-04-05 16:40:00|122031.3|121831.3|122042.5|121842.5|122062.3|121862.3|122021.2|121821.2|74
1649177100000|2022-04-05 16:45:00|122042|121842|122025.2|121825.2|122044.5|121844.5|122025.2|121825.2|14
1649177400000|2022-04-05 16:50:00|122025.7|121825.7|122036.2|121836.2|122041.1|121841.1|122015.1|121815.1|28
1649177700000|2022-04-05 16:55:00|122033.7|121833.7|122029.7|121829.7|122035.8|121835.8|122029.7|121829.7|18
1649178000000|2022-04-05 17:00:00|122032|121832|122030.7|121830.7|122039.3|121839.3|122029|121829|16
1649178300000|2022-04-05 17:05:00|122029.5|121829.5|122008.3|121808.3|122038.6|121838.6|122008.3|121808.3|38
1649178600000|2022-04-05 17:10:00|122008.1|121808.1|122019.9|121819.9|122024|121824|122007.9|121807.9|21
1649178900000|2022-04-05 17:15:00|122019.4|121819.4|122006.3|121806.3|122019.9|121867.4|121966.4|121806.3|22
1649179200000|2022-04-05 17:20:00|122005.8|121805.8|121958|121758|122009.4|121826.4|121921.4|121757.5|38
1649179500000|2022-04-05 17:25:00|121957.5|121757.5|121958.5|121758.5|121958.5|121758.5|121957|121757|4
1649179800000|2022-04-05 17:30:00|121958.4|121758.4|121986|121786|121987|121787|121958.4|121758.4|11
1649180100000|2022-04-05 17:35:00|121987|121787|121989|121789|121989|121789|121987|121787|4
1649180400000|2022-04-05 17:40:00|122031|121831|122040.2|121840.2|122049.5|121849.5|122031|121831|15
1649180700000|2022-04-05 17:45:00|122043.2|121843.2|122045.1|121845.1|122045.1|121845.1|122043.2|121843.2|2
1649181000000|2022-04-05 17:50:00|122046.6|121846.6|122045.1|121845.1|122046.6|121846.6|122045.1|121845.1|4
1649181300000|2022-04-05 17:55:00|122047.1|121847.1|122028.7|121828.7|122050.1|121850.1|122028.7|121828.7|73
1649181600000|2022-04-05 18:00:00|122044.6|121844.6|122041.6|121841.6|122047.6|121847.6|122041.6|121841.6|10
1649181900000|2022-04-05 18:05:00|122041.1|121841.1|122037.2|121837.2|122041.1|121841.1|122037.2|121837.2|5
1649182200000|2022-04-05 18:10:00|122036.7|121836.7|122036.7|121836.7|122036.7|121836.7|122036.7|121836.7|1
1649182500000|2022-04-05 18:15:00|122037.2|121837.2|122037.2|121837.2|122037.2|121837.2|122037.2|121837.2|1
1649182800000|2022-04-05 18:20:00|122035.7|121835.7|122032.2|121832.2|122036.7|121836.7|122032.2|121832.2|7
1649183100000|2022-04-05 18:25:00|122031.7|121831.7|122032.2|121832.2|122032.7|121832.7|122030.7|121830.7|5
1649183400000|2022-04-05 18:30:00|122034.1|121834.1|122034.1|121834.1|122034.1|121834.1|122034.1|121834.1|1
1649183700000|2022-04-05 18:35:00|122035.6|121835.6|122040.1|121840.1|122041.1|121841.1|122028.5|121828.5|12
1649184000000|2022-04-05 18:40:00|122060|121860|122075.5|121875.5|122077|121877|122058.3|121858.3|36
1649184300000|2022-04-05 18:45:00|122076|121876|122069.5|121869.5|122076|121876|122069.5|121869.5|5
1649184900000|2022-04-05 18:55:00|122068.5|121868.5|122015|121915|122068.5|121915|122012|121861.5|20
1649199600000|2022-04-05 23:00:00|122077.5|121877.5|122077.5|121877.5|122077.5|121877.5|122077.5|121877.5|1
1649203200000|2022-04-06 00:00:00|122109.5|121749.5|122168|121952|122216|121975|121980|121620|147
1649203500000|2022-04-06 00:05:00|122170|121953|122106.5|121906.5|122173|121957|122075|121861|385
1649203800000|2022-04-06 00:10:00|122107|121907|122092|121892|122141|121941|122088.5|121888.5|334
1649204100000|2022-04-06 00:15:00|122093|121893|122080|121880|122155.1|121955.1|122060|121831|364
1649204400000|2022-04-06 00:20:00|122078.5|121878.5|122012|121912|122078.5|121930.5|122007.5|121857.5|263
1649204700000|2022-04-06 00:25:00|122002.1|121902.1|121962.4|121862.4|122006.4|121906.4|121958.7|121858.7|220
1649205000000|2022-04-06 00:30:00|121962|121862|121984.1|121884.1|121987.1|121887.1|121941|121841|258
1649205300000|2022-04-06 00:35:00|121982.1|121882.1|121987.6|121887.6|122004.6|121904.6|121944.3|121844.3|205
1649205600000|2022-04-06 00:40:00|121987|121887|121997|121897|122014.7|121914.7|121977.8|121877.8|169
1649205900000|2022-04-06 00:45:00|121996.8|121896.8|122046.2|121946.2|122060|121960|121990|121890|208
1649206200000|2022-04-06 00:50:00|122047|121947|122101.3|122001.3|122126.8|122026.8|122046.7|121946.7|243
1649206500000|2022-04-06 00:55:00|122101.8|122001.8|122082.5|121982.5|122102|122002|122057|121957|228
1649206800000|2022-04-06 01:00:00|122080.2|121980.2|122103.5|122003.5|122104.8|122004.8|122063.6|121963.6|248
1649207100000|2022-04-06 01:05:00|122103|122003|122165.3|122065.3|122188.5|122088.5|122099|121999|296
1649207400000|2022-04-06 01:10:00|122164.9|122064.9|122152|122052|122197.2|122097.2|122138.5|122038.5|210
1649207700000|2022-04-06 01:15:00|122151|122051|122093.1|121993.1|122151|122051|122079.5|121979.5|242
1649208000000|2022-04-06 01:20:00|122092.8|121992.8|122128.5|122028.5|122141.5|122041.5|122086.5|121986.5|293
1649208300000|2022-04-06 01:25:00|122129.5|122029.5|122116.5|122016.5|122149.8|122049.8|122107|122007|194
1649208600000|2022-04-06 01:30:00|122117|122017|122173|122073|122197.2|122097.2|122113|122013|277
1649208900000|2022-04-06 01:35:00|122172.5|122072.5|122161.2|122061.2|122188|122088|122150|122050|258
1649209200000|2022-04-06 01:40:00|122160|122060|122146|122046|122160|122060|122131.4|122031.4|137
1649209500000|2022-04-06 01:45:00|122148.5|122048.5|122211.5|122111.5|122230.1|122130.1|122148.5|122048.5|307
1649209800000|2022-04-06 01:50:00|122212|122112|122185.5|122085.5|122221.2|122121.2|122179.8|122079.8|233
1649210100000|2022-04-06 01:55:00|122188.5|122088.5|122233.4|122133.4|122233.5|122133.5|122182|122082|188
1649210400000|2022-04-06 02:00:00|122236.2|122136.2|122258.1|122158.1|122259.4|122159.4|122222.8|122122.8|223
1649210700000|2022-04-06 02:05:00|122257.6|122157.6|122253.5|122153.5|122263.5|122163.5|122225|122125|196
1649211000000|2022-04-06 02:10:00|122256.5|122156.5|122279|122179|122280.7|122180.7|122251.3|122151.3|153
1649211300000|2022-04-06 02:15:00|122281.2|122181.2|122286.5|122186.5|122315.5|122215.5|122276.5|122176.5|159
1649211600000|2022-04-06 02:20:00|122284.5|122184.5|122202.5|122102.5|122286.5|122186.5|122201.5|122101.5|249
1649211900000|2022-04-06 02:25:00|122201.7|122101.7|122170.7|122070.7|122220|122120|122159.5|122059.5|240
1649212200000|2022-04-06 02:30:00|122162.2|122062.2|122115.7|122015.7|122167.2|122067.2|122115.7|122015.7|234
1649212500000|2022-04-06 02:35:00|122109|122009|122063.5|121963.5|122142.7|122042.7|122063.5|121963.5|335
1649212800000|2022-04-06 02:40:00|122063|121963|121993.5|121893.5|122108.8|122008.8|121986|121886|342
1649213100000|2022-04-06 02:45:00|121993|121893|122053.4|121953.4|122066|121955|121979.5|121857.5|328
1649213400000|2022-04-06 02:50:00|122052.4|121952.4|122029.1|121929.1|122059.5|121959.5|122015|121915|166
1649213700000|2022-04-06 02:55:00|122028.5|121928.5|122073.6|121973.6|122090.5|121990.5|122028.1|121928.1|147
1649214000000|2022-04-06 03:00:00|122071.6|121971.6|122056.1|121956.1|122080.8|121980.8|122040.1|121940.1|138
1649214300000|2022-04-06 03:05:00|122056.6|121956.6|122069.5|121969.5|122089.3|121989.3|122040.3|121940.3|175
1649214600000|2022-04-06 03:10:00|122069.1|121969.1|122002.6|121902.6|122078.1|121978.1|122001.7|121901.7|177
1649214900000|2022-04-06 03:15:00|122002.1|121902.1|121988|121888|122018.9|121918.9|121988|121888|153
1649215200000|2022-04-06 03:20:00|121992|121892|122006.1|121906.1|122017.7|121917.7|121985.1|121885.1|117
1649215500000|2022-04-06 03:25:00|122006.6|121906.6|121992|121892|122006.6|121906.6|121976|121876|85
1649215800000|2022-04-06 03:30:00|121991|121891|121985.3|121885.3|121998|121898|121973.4|121873.4|93
1649216100000|2022-04-06 03:35:00|121982|121882|121976.1|121876.1|121993.7|121893.7|121973.4|121873.4|87
1649216400000|2022-04-06 03:40:00|121976.6|121876.6|122009.6|121909.6|122014|121914|121965.2|121865.2|134
1649216700000|2022-04-06 03:45:00|122001.5|121901.5|121992|121892|122026|121926|121989.6|121889.6|132
1649217000000|2022-04-06 03:50:00|121990.1|121890.1|121949.8|121849.8|121990.1|121890.1|121933.7|121833.7|209
1649217300000|2022-04-06 03:55:00|121951.4|121851.4|121977.5|121877.5|121987.5|121887.5|121946|121846|158
1649217600000|2022-04-06 04:00:00|121978|121878|121950.2|121850.2|121982|121882|121907|121807|139
1649217900000|2022-04-06 04:05:00|121949.7|121849.7|121950.1|121850.1|121957.5|121857.5|121931.4|121831.4|138
1649218200000|2022-04-06 04:10:00|121950|121850|121943|121843|121957.1|121857.1|121941.4|121841.4|55
1649218500000|2022-04-06 04:15:00|121942|121842|121855|121755|121943.4|121843.4|121851.2|121751.2|288
1649218800000|2022-04-06 04:20:00|121856|121756|121919.3|121819.3|121923|121823|121856|121756|178
1649219100000|2022-04-06 04:25:00|121919.1|121819.1|121929.5|121829.5|121935.1|121835.1|121890.3|121790.3|137
1649219400000|2022-04-06 04:30:00|121932|121832|121930.1|121830.1|121950|121850|121920.5|121820.5|96
1649219700000|2022-04-06 04:35:00|121936|121836|121941.4|121841.4|121952.8|121852.8|121929.5|121829.5|69
1649220000000|2022-04-06 04:40:00|121939|121839|121948|121848|121966.5|121866.5|121935.1|121835.1|163
1649220300000|2022-04-06 04:45:00|121950.5|121850.5|121955.1|121855.1|121961.2|121861.2|121935|121835|112
1649220600000|2022-04-06 04:50:00|121956.5|121856.5|121976|121876|121978.8|121878.8|121954|121854|102
1649220900000|2022-04-06 04:55:00|121976.5|121876.5|121969|121869|121986.4|121886.4|121961|121861|103
1649221200000|2022-04-06 05:00:00|121970|121870|121970.8|121870.8|121981.3|121881.3|121959.8|121859.8|110
1649221500000|2022-04-06 05:05:00|121971|121871|121929.8|121829.8|121971.5|121871.5|121923.4|121823.4|132
1649221800000|2022-04-06 05:10:00|121929.3|121829.3|121963.4|121863.4|121971.5|121871.5|121923.4|121823.4|200
1649222100000|2022-04-06 05:15:00|121963.7|121863.7|121936.5|121836.5|121971|121871|121930.5|121830.5|104
1649222400000|2022-04-06 05:20:00|121936|121836|121930.5|121830.5|121950|121850|121927.5|121827.5|57
1649222700000|2022-04-06 05:25:00|121933.2|121833.2|121947.1|121847.1|121951.3|121851.3|121924|121824|97
1649223000000|2022-04-06 05:30:00|121947.3|121847.3|121924.5|121824.5|121953|121853|121924|121824|96
1649223300000|2022-04-06 05:35:00|121925|121825|121910.5|121810.5|121931.5|121831.5|121908.6|121808.6|65
1649223600000|2022-04-06 05:40:00|121911|121811|121894|121794|121919.8|121819.8|121879|121779|134
1649223900000|2022-04-06 05:45:00|121893.4|121793.4|121911.3|121811.3|121911.8|121811.8|121880.3|121780.3|163
1649224200000|2022-04-06 05:50:00|121910.8|121810.8|121964.5|121864.5|121964.5|121864.5|121901.3|121801.3|173
1649224500000|2022-04-06 05:55:00|121964.3|121864.3|122000.5|121900.5|122014.3|121914.3|121964.3|121864.3|200
1649224800000|2022-04-06 06:00:00|121998|121898|121985.5|121885.5|122019.5|121919.5|121964|121864|101
1649225100000|2022-04-06 06:05:00|121989|121889|122041|121941|122041.8|121941.8|121985|121885|196
1649225400000|2022-04-06 06:10:00|122039.8|121939.8|122001|121901|122059|121959|122000.8|121900.8|184
1649225700000|2022-04-06 06:15:00|122000.3|121900.3|121981.8|121881.8|122010.4|121910.4|121966.9|121866.9|184
1649226000000|2022-04-06 06:20:00|121982.3|121882.3|122010|121910|122018.8|121918.8|121981.8|121881.8|88
1649226300000|2022-04-06 06:25:00|122009.8|121909.8|121918.9|121818.9|122011|121911|121911.5|121811.5|214
1649226600000|2022-04-06 06:30:00|121921.8|121821.8|121950.5|121850.5|121954|121854|121918.3|121818.3|156
1649226900000|2022-04-06 06:35:00|121950|121850|121966.5|121866.5|121978.1|121878.1|121944|121844|82
1649227200000|2022-04-06 06:40:00|121965.5|121865.5|121947.5|121847.5|121970|121870|121947|121847|49
1649227500000|2022-04-06 06:45:00|121948|121848|121939.5|121839.5|121955|121855|121939|121839|46
1649227800000|2022-04-06 06:50:00|121940|121840|121954.5|121854.5|121974|121874|121940|121840|55
1649228100000|2022-04-06 06:55:00|121954|121854|121871.5|121771.5|121954|121854|121870.5|121770.5|72
1649228400000|2022-04-06 07:00:00|121871|121771|121771|121671|121871|121771|121723.3|121623.3|267
1649228700000|2022-04-06 07:05:00|121775|121675|121801.4|121701.4|121807.9|121707.9|121767.5|121667.5|132
1649229000000|2022-04-06 07:10:00|121801.5|121701.5|121837.4|121737.4|121838|121738|121801.5|121701.5|92
1649229300000|2022-04-06 07:15:00|121838.4|121738.4|121823.4|121723.4|121839|121739|121807.4|121707.4|133
1649229600000|2022-04-06 07:20:00|121824|121724|121856|121756|121856|121756|121815.5|121715.5|64
1649229900000|2022-04-06 07:25:00|121855.7|121755.7|121851.4|121751.4|121856.5|121756.5|121847.8|121747.8|34
1649230200000|2022-04-06 07:30:00|121850.5|121750.5|121905.7|121805.7|121940.1|121805.7|121850.4|121735|201
1649230500000|2022-04-06 07:35:00|121905.5|121805.5|121930.7|121830.7|121970.4|121870.4|121891|121791|160
1649230800000|2022-04-06 07:40:00|121931.5|121831.5|121904.2|121804.2|121961|121833.5|121885.5|121749.1|440
1649231100000|2022-04-06 07:45:00|121904.1|121804.1|121910.1|121810.1|121920.2|121820.2|121892.4|121792.4|308
1649231400000|2022-04-06 07:50:00|121909.1|121809.1|121922.2|121822.2|121935.7|121835.7|121906.1|121806.1|265
1649231700000|2022-04-06 07:55:00|121922.5|121822.5|121935.8|121835.8|121969.5|121869.5|121918.9|121818.9|256
1649232000000|2022-04-06 08:00:00|121934.3|121834.3|121974.5|121874.5|122002.9|121902.9|121932.3|121832.3|171
1649232300000|2022-04-06 08:05:00|121975|121875|121933.7|121833.7|121975|121875|121932.5|121832.5|205
1649232600000|2022-04-06 08:10:00|121932.7|121832.7|121957.6|121857.6|121971.5|121871.5|121929.4|121829.4|214
1649232900000|2022-04-06 08:15:00|121957.5|121857.5|121946.1|121846.1|121957.6|121857.6|121927.5|121827.5|321
1649233200000|2022-04-06 08:20:00|121947.8|121847.8|121932.5|121832.5|121950.7|121850.7|121932.5|121832.5|118
1649233500000|2022-04-06 08:25:00|121933.5|121833.5|121887.4|121787.4|121935.7|121835.7|121886.4|121786.4|141
1649233800000|2022-04-06 08:30:00|121881.4|121781.4|121912.5|121812.5|121913|121813|121851.7|121751.7|203
1649234100000|2022-04-06 08:35:00|121912|121812|121879.6|121779.6|121912|121812|121873.1|121773.1|209
1649234400000|2022-04-06 08:40:00|121879.4|121779.4|121883.1|121783.1|121884.9|121784.9|121879.4|121779.4|332
1649234700000|2022-04-06 08:45:00|121883.5|121783.5|121897.1|121697.1|121899.5|121784.5|121843.5|121692.5|402
1649235000000|2022-04-06 08:50:00|121896.5|121696.5|121813.9|121713.9|121902.1|121752.4|121803.7|121693.5|206
1649235300000|2022-04-06 08:55:00|121814.4|121714.4|121812.4|121712.4|121823.4|121723.4|121806.2|121706.2|74
1649235600000|2022-04-06 09:00:00|121814.4|121714.4|121781.5|121681.5|121814.4|121714.4|121774.5|121674.5|60
1649235900000|2022-04-06 09:05:00|121781.2|121681.2|121767|121667|121781.2|121681.2|121759|121659|97
1649236200000|2022-04-06 09:10:00|121766|121666|121762|121662|121820.5|121673.5|121760.5|121612|310
1649236500000|2022-04-06 09:15:00|121762.5|121662.5|121850|121750|121924|121766.5|121762|121662|218
1649236800000|2022-04-06 09:20:00|121849.5|121749.5|121858.5|121758.5|121862.5|121762.5|121830.5|121730.5|109
1649237100000|2022-04-06 09:25:00|121859|121759|121857|121757|121863|121763|121857|121757|27
1649237400000|2022-04-06 09:30:00|121856.5|121756.5|121887|121687|121890.5|121756.5|121843.5|121687|18
1649237700000|2022-04-06 09:35:00|121886.5|121686.5|121837.5|121737.5|121888|121744|121837.5|121686.5|9
1649238000000|2022-04-06 09:40:00|121836.5|121736.5|121835.5|121735.5|121839|121739|121830|121730|45
1649238300000|2022-04-06 09:45:00|121834|121734|121828|121728|121846.5|121746.5|121818.5|121718.5|88
1649238600000|2022-04-06 09:50:00|121876.5|121676.5|121882|121682|121883|121683|121875.5|121675.5|28
1649239500000|2022-04-06 10:05:00|121883.5|121683.5|121900|121700|121900.5|121700.5|121883.5|121683.5|10
1649239800000|2022-04-06 10:10:00|121901.5|121701.5|121872.5|121772.5|121914.5|121775|121862.5|121701.5|56
1649240100000|2022-04-06 10:15:00|121872|121772|121867.5|121767.5|121872|121772|121867|121767|10
1649240400000|2022-04-06 10:20:00|121869.5|121769.5|121867|121767|121871.5|121771.5|121862.5|121762.5|21
1649240700000|2022-04-06 10:25:00|121868.5|121768.5|121956.1|121756.1|121956.1|121796|121868.5|121742.1|26
1649241000000|2022-04-06 10:30:00|121881.1|121781.1|121941.1|121741.1|121949.6|121791.2|121872.1|121741.1|17
1649241600000|2022-04-06 10:40:00|121942.1|121742.1|121940.7|121740.7|121943.1|121743.1|121937.5|121737.5|5
1649241900000|2022-04-06 10:45:00|121947.5|121747.5|121884.4|121784.4|121947.5|121784.5|121875|121737.5|17
1649242200000|2022-04-06 10:50:00|121910.6|121810.6|121893.1|121793.1|121929.4|121829.4|121892.1|121792.1|19
1649242500000|2022-04-06 10:55:00|121890.2|121790.2|121950.3|121750.3|121950.3|121795.4|121890.2|121750.3|6
1649242800000|2022-04-06 11:00:00|121949.8|121749.8|121933.8|121733.8|121953.8|121795.4|121895.2|121733.8|15
1649243100000|2022-04-06 11:05:00|121934|121734|121907.1|121807.1|121935|121807.5|121889.5|121734|17
1649243400000|2022-04-06 11:10:00|121901.5|121801.5|121949.5|121749.5|121949.5|121802.4|121899|121749|20
1649243700000|2022-04-06 11:15:00|121950|121750|121953.5|121753.5|121954.3|121754.3|121950|121750|7
1649244000000|2022-04-06 11:20:00|121954|121754|121908.2|121808.2|121954|121808.2|121906|121753.5|4
1649244300000|2022-04-06 11:25:00|121908.7|121808.7|121909.2|121809.2|121909.2|121809.2|121908.7|121808.7|2
1649244600000|2022-04-06 11:30:00|121909.7|121809.7|121944.5|121744.5|121952.3|121809.7|121898.5|121743.5|31
1649244900000|2022-04-06 11:35:00|121945.3|121745.3|121944.5|121744.5|121945.3|121745.3|121944.5|121744.5|2
1649245200000|2022-04-06 11:40:00|121944.8|121744.8|121946.5|121746.5|121947.3|121747.3|121944.8|121744.8|6
1649245500000|2022-04-06 11:45:00|121910.1|121810.1|121948.5|121748.5|121953.3|121810.5|121885.4|121746.5|163
1649245800000|2022-04-06 11:50:00|121947.1|121747.1|121946.5|121746.5|121948.5|121748.5|121946.5|121746.5|34
1649246100000|2022-04-06 11:55:00|121954.3|121754.3|121954.8|121754.8|121954.8|121808.8|121903.3|121750.8|16
1649246400000|2022-04-06 12:00:00|121953.3|121753.3|121942|121742|121953.3|121753.3|121919.5|121719.5|59
1649246700000|2022-04-06 12:05:00|121943.1|121743.1|121930.1|121830.1|121983.5|121849.5|121906.1|121742|97
1649247000000|2022-04-06 12:10:00|121932.1|121832.1|121908.2|121808.2|121964|121864|121890|121790|147
1649247300000|2022-04-06 12:15:00|121908.3|121808.3|121929|121829|121995.9|121838.4|121908.3|121780|81
1649247600000|2022-04-06 12:20:00|121923.2|121823.2|121917.7|121817.7|121923.7|121823.7|121912.5|121812.5|268
1649247900000|2022-04-06 12:25:00|121913.5|121813.5|121916.3|121716.3|121943.9|121816.7|121869.4|121708.3|151
1649248200000|2022-04-06 12:30:00|121864.4|121764.4|121871.4|121771.4|121878.3|121778.3|121864.4|121764.4|15
1649248500000|2022-04-06 12:35:00|121871.9|121771.9|121949|121749|121953|121791.1|121866.9|121726.3|99
1649248800000|2022-04-06 12:40:00|121948.5|121748.5|121980.5|121780.5|121982.1|121782.1|121948.5|121748.5|46
1649249100000|2022-04-06 12:45:00|121981.1|121781.1|121867.2|121767.2|121981.5|121797.5|121851.2|121751.2|49
1649249400000|2022-04-06 12:50:00|121868.2|121768.2|121886.5|121686.5|121888.2|121769.2|121825.4|121685.2|31
1649249700000|2022-04-06 12:55:00|121885.2|121685.2|121900|121700|121900|121770.3|121835.1|121685.2|66
1649250000000|2022-04-06 13:00:00|121899.1|121699.1|121887.9|121687.9|121904.5|121704.5|121882.5|121682.5|20
1649250300000|2022-04-06 13:05:00|121887.7|121687.7|121887.9|121687.9|121887.9|121687.9|121887.7|121687.7|12
1649250600000|2022-04-06 13:10:00|121897.4|121697.4|121892.7|121692.7|121902.1|121702.1|121884.2|121684.2|41
1649250900000|2022-04-06 13:15:00|121892.2|121692.2|121816.7|121716.7|121892.2|121721|121816.7|121668.5|107
1649251200000|2022-04-06 13:20:00|121817.2|121717.2|121813|121713|121817.2|121717.2|121802|121702|19
1649251500000|2022-04-06 13:25:00|121812.5|121712.5|121861|121661|121867|121721|121810.4|121661|28
1649251800000|2022-04-06 13:30:00|121852.7|121652.7|121892.4|121692.4|121892.4|121728|121788.4|121630|116
1649252100000|2022-04-06 13:35:00|121892.9|121692.9|121936.3|121736.3|121953.3|121753.3|121892.4|121692.4|30
1649252400000|2022-04-06 13:40:00|121916.9|121716.9|121943.9|121743.9|121962.3|121762.3|121916.9|121716.9|22
1649252700000|2022-04-06 13:45:00|121959.9|121759.9|121976.9|121776.9|121976.9|121776.9|121955.5|121755.5|34
1649253000000|2022-04-06 13:50:00|121977.4|121777.4|121994.4|121794.4|121998.9|121798.9|121939.1|121739.1|107
1649253300000|2022-04-06 13:55:00|122001.3|121801.3|122011.5|121811.5|122012|121812|121964.9|121764.9|27
1649253600000|2022-04-06 14:00:00|122012|121812|121953.9|121753.9|122015.9|121840|121933.4|121746.2|106
1649253900000|2022-04-06 14:05:00|121954.4|121754.4|122025|121825|122030.5|121830.5|121954.4|121754.4|55
1649254200000|2022-04-06 14:10:00|122026|121826|122026|121826|122032.5|121832.5|122026|121826|6
1649254500000|2022-04-06 14:15:00|122020.4|121820.4|122027.3|121827.3|122040|121875.5|121966.5|121819|47
1649254800000|2022-04-06 14:20:00|122022|121822|122010.4|121810.4|122030.5|121880|121966.3|121807.8|77
1649255100000|2022-04-06 14:25:00|122014.8|121814.8|121961.3|121861.3|122014.8|121862.5|121959.2|121813.8|13
1649255400000|2022-04-06 14:30:00|121962.3|121862.3|121957.2|121857.2|121969.1|121869.1|121954.4|121854.4|22
1649255700000|2022-04-06 14:35:00|121954.4|121854.4|122009|121809|122011.3|121860.3|121943.2|121809|39
1649256000000|2022-04-06 14:40:00|121953.5|121853.5|121945.2|121845.2|121953.5|121853.5|121940.2|121840.2|67
1649256300000|2022-04-06 14:45:00|121944|121844|121946.5|121846.5|121948.5|121848.5|121944|121844|34
1649256600000|2022-04-06 14:50:00|121946|121846|121949.5|121849.5|121951|121851|121941|121841|32
1649256900000|2022-04-06 14:55:00|121950|121850|122017.8|121817.8|122025|121870.4|121931.5|121813.8|95
1649257200000|2022-04-06 15:00:00|122017.7|121817.7|121970.5|121770.5|122022.4|121833.2|121932|121770|29
1649257500000|2022-04-06 15:05:00|121970|121770|121976|121776|121980|121780|121970|121770|32
1649257800000|2022-04-06 15:10:00|121976.5|121776.5|121932.5|121832.5|121984.5|121834.7|121930|121776.5|36
1649258100000|2022-04-06 15:15:00|121933.7|121833.7|121957|121857|121957.7|121857.7|121933.2|121833.2|34
1649258400000|2022-04-06 15:20:00|121958|121858|122014.5|121814.5|122019.5|121872|121950.7|121799.4|104
1649258700000|2022-04-06 15:25:00|122015|121815|122012.3|121812.3|122015|121815|122011.8|121811.8|3
1649259000000|2022-04-06 15:30:00|122011|121811|121968.2|121868.2|122019|121894.1|121967.2|121811|31
1649259300000|2022-04-06 15:35:00|121968.4|121868.4|121961|121861|121971.5|121871.5|121960|121860|48
1649259600000|2022-04-06 15:40:00|121960.5|121860.5|122010|121810|122012.4|121861.4|121959|121809|41
1649259900000|2022-04-06 15:45:00|122011.9|121811.9|121954.2|121854.2|122011.9|121862.4|121952|121810|30
1649260200000|2022-04-06 15:50:00|121953.2|121853.2|121917|121817|121981.3|121853.2|121897|121748.5|59
1649260500000|2022-04-06 15:55:00|121916|121816|121917.7|121817.7|121917.7|121817.7|121903.7|121803.7|48
1649260800000|2022-04-06 16:00:00|121916.7|121816.7|121924|121824|121926.5|121826.5|121916.7|121816.7|142
1649261100000|2022-04-06 16:05:00|121925|121825|121965.5|121865.5|121965.5|121865.5|121924|121824|54
1649261400000|2022-04-06 16:10:00|121966.5|121866.5|121966|121866|121968.9|121868.9|121963.5|121863.5|21
1649261700000|2022-04-06 16:15:00|121965.9|121865.9|121965.9|121865.9|121965.9|121865.9|121963.3|121863.3|5
1649262000000|2022-04-06 16:20:00|121962.9|121862.9|121963|121863|121963|121863|121962.9|121862.9|2
1649262300000|2022-04-06 16:25:00|121962.9|121862.9|121957.5|121857.5|121962.9|121862.9|121956.2|121856.2|29
1649262600000|2022-04-06 16:30:00|121957|121857|121957|121857|121957.5|121857.5|121957|121857|5
1649262900000|2022-04-06 16:35:00|121956.5|121856.5|121944.3|121844.3|121956.5|121856.5|121942.5|121842.5|51
1649263200000|2022-04-06 16:40:00|121944.8|121844.8|121953.8|121853.8|121953.8|121853.8|121944.8|121844.8|23
1649263800000|2022-04-06 16:50:00|121954.4|121854.4|121966.1|121866.1|121969.1|121869.1|121954.4|121854.4|10
1649264100000|2022-04-06 16:55:00|121968.1|121868.1|121980.3|121880.3|121980.3|121880.3|121965.6|121865.6|65
1649264400000|2022-04-06 17:00:00|121979.3|121879.3|121978|121878|121980|121880|121978|121878|10
1649264700000|2022-04-06 17:05:00|121978.5|121878.5|121988|121888|121989|121889|121978|121878|17
1649265000000|2022-04-06 17:10:00|121987|121887|121987.5|121887.5|121989|121889|121986|121886|12
1649265300000|2022-04-06 17:15:00|121986.8|121886.8|121990.1|121890.1|121991.1|121891.1|121980|121880|47
1649265600000|2022-04-06 17:20:00|121990.6|121890.6|121990.6|121890.6|121990.6|121890.6|121990.1|121890.1|7
1649265900000|2022-04-06 17:25:00|121992.1|121892.1|122021.6|121921.6|122112.8|121966.7|121992.1|121850.4|133
1649266200000|2022-04-06 17:30:00|122019.6|121919.6|122037.3|121937.3|122155|121974.4|122012.3|121912.3|61
1649266500000|2022-04-06 17:35:00|122087.3|121887.3|122041|121941|122096.2|121951|122029.7|121885.5|181
1649266800000|2022-04-06 17:40:00|122043|121943|122010.5|121910.5|122063.2|121963.2|122010.5|121910.5|154
1649267100000|2022-04-06 17:45:00|122012|121912|122024|121924|122025|121925|122010.5|121910.5|46
1649267400000|2022-04-06 17:50:00|122023|121923|121945|121845|122030.1|121930.1|121945|121845|152
1649267700000|2022-04-06 17:55:00|121946|121846|122062.4|121773|122062.4|121854|121946|121773|220
1649268000000|2022-04-06 18:00:00|122017.7|121817.7|122034.8|121834.8|122034.8|121834.8|121842|121642|25
1649268300000|2022-04-06 18:05:00|121999|121799|122090.5|121890.5|122107.3|121907.3|121991|121791|42
1649268600000|2022-04-06 18:10:00|122090|121890|122038|121938|122090.5|121952.8|122031.9|121880.7|86
1649268900000|2022-04-06 18:15:00|122038.5|121938.5|122150.5|121950.5|122150.5|121976|122029|121900|84
1649269200000|2022-04-06 18:20:00|122124.7|121924.7|122127.1|121927.1|122148.5|121948.5|122089.4|121889.4|32
1649269500000|2022-04-06 18:25:00|122127.6|121927.6|122097.1|121897.1|122133.1|121933.1|122097.1|121897.1|26
1649269800000|2022-04-06 18:30:00|122097.5|121897.5|121931|121731|122104.3|121904.3|121856.7|121656.7|98
1649270100000|2022-04-06 18:35:00|121930.5|121730.5|121975|121775|122084.5|121836|121921|121704|247
1649270400000|2022-04-06 18:40:00|121974.5|121774.5|121980|121780|122024.5|121824.5|121942|121742|216
1649270700000|2022-04-06 18:45:00|121978.5|121778.5|121952.5|121752.5|121982|121782|121947|121747|219
1649271000000|2022-04-06 18:50:00|121953.5|121753.5|121924|121724|121968.5|121768.5|121921.5|121721.5|176
1649271300000|2022-04-06 18:55:00|121921.5|121721.5|121887|121687|121940|121740|121884|121684|214
1649286000000|2022-04-06 23:00:00|122067.5|121707.5|122067.5|121707.5|122067.5|121707.5|122067.5|121707.5|1
1649289600000|2022-04-07 00:00:00|122100.1|121740.1|122092.5|121892.5|122139|121939|121988|121628|238
1649289900000|2022-04-07 00:05:00|122096|121896|122087|121987|122106.5|122006.5|122034|121875.1|265
1649290200000|2022-04-07 00:10:00|122087.5|121987.5|121998.5|121898.5|122103|122003|121992|121892|317
1649290500000|2022-04-07 00:15:00|121998.4|121898.4|122069.5|121969.5|122069.5|121969.5|121977|121877|263
1649290800000|2022-04-07 00:20:00|122069|121969|122006.8|121906.8|122072.5|121972.5|121983|121883|252
1649291100000|2022-04-07 00:25:00|122006.5|121906.5|122010.5|121910.5|122040.8|121940.8|121998.5|121898.5|278
1649291400000|2022-04-07 00:30:00|122011.5|121911.5|122009.8|121909.8|122017|121917|121969.2|121869.2|264
1649291700000|2022-04-07 00:35:00|122010|121910|121979.5|121879.5|122015.5|121915.5|121969|121869|226
1649292000000|2022-04-07 00:40:00|121979.3|121879.3|121983|121883|122002|121902|121976.3|121876.3|168
1649292300000|2022-04-07 00:45:00|121987|121887|121998.8|121898.8|122015.5|121915.5|121981|121881|141
1649292600000|2022-04-07 00:50:00|121998.3|121898.3|121986|121886|122029|121929|121975.5|121875.5|225
1649292900000|2022-04-07 00:55:00|121985.5|121885.5|121944.8|121844.8|121985.5|121885.5|121941|121841|220
1649293200000|2022-04-07 01:00:00|121945.3|121845.3|121877.5|121777.5|121963|121863|121873.3|121773.3|381
1649293500000|2022-04-07 01:05:00|121878.5|121778.5|121817|121717|121887.5|121787.5|121796.8|121696.8|396
1649293800000|2022-04-07 01:10:00|121818|121718|121801.5|121701.5|121835.5|121735.5|121779.5|121679.5|289
1649294100000|2022-04-07 01:15:00|121799|121699|121873.5|121773.5|121873.5|121773.5|121795|121695|321
1649294400000|2022-04-07 01:20:00|121872.2|121772.2|121890.3|121790.3|121890.5|121790.5|121844.8|121744.8|290
1649294700000|2022-04-07 01:25:00|121889.8|121789.8|121888.5|121788.5|121899|121799|121854.3|121754.3|304
1649295000000|2022-04-07 01:30:00|121890.3|121790.3|121816.3|121716.3|121895.5|121795.5|121808|121708|267
1649295300000|2022-04-07 01:35:00|121816|121716|121805.1|121705.1|121825.8|121725.8|121787.5|121687.5|289
1649295600000|2022-04-07 01:40:00|121806.5|121706.5|121807.6|121707.6|121828.5|121728.5|121795.5|121695.5|210
1649295900000|2022-04-07 01:45:00|121807.1|121707.1|121834.5|121734.5|121834.5|121734.5|121795.1|121695.1|240
1649296200000|2022-04-07 01:50:00|121838|121738|121819|121719|121848.6|121748.6|121818.4|121718.4|201
1649296500000|2022-04-07 01:55:00|121818.5|121718.5|121840|121740|121849.1|121749.1|121812|121712|91
1649296800000|2022-04-07 02:00:00|121838.5|121738.5|121861.5|121761.5|121871.5|121771.5|121831.5|121731.5|227
1649297100000|2022-04-07 02:05:00|121858.8|121758.8|121869.3|121769.3|121872.5|121772.5|121848.3|121748.3|153
1649297400000|2022-04-07 02:10:00|121869.5|121769.5|121892|121792|121908.9|121808.9|121865.1|121765.1|196
1649297700000|2022-04-07 02:15:00|121892.8|121792.8|121903|121803|121911.5|121811.5|121892.5|121792.5|158
1649298000000|2022-04-07 02:20:00|121899.5|121799.5|121899|121799|121900|121800|121869.5|121769.5|189
1649298300000|2022-04-07 02:25:00|121900|121800|121879|121779|121904.5|121804.5|121878.5|121778.5|58
1649298600000|2022-04-07 02:30:00|121879.3|121779.3|121886.5|121786.5|121889|121789|121877.5|121777.5|49
1649298900000|2022-04-07 02:35:00|121887|121787|121936.5|121836.5|121940.5|121840.5|121886.5|121786.5|172
1649299200000|2022-04-07 02:40:00|121937|121837|121940.1|121840.1|121960.1|121860.1|121935.3|121835.3|142
1649299500000|2022-04-07 02:45:00|121938.4|121838.4|121974.5|121874.5|121974.5|121874.5|121910.1|121810.1|165
1649299800000|2022-04-07 02:50:00|121970.5|121870.5|121959|121859|121978.5|121878.5|121958.5|121858.5|84
1649300100000|2022-04-07 02:55:00|121953|121853|121948|121848|121958.3|121858.3|121934.5|121834.5|91
1649300400000|2022-04-07 03:00:00|121953|121853|121937.5|121837.5|121959.1|121859.1|121929.5|121829.5|128
1649300700000|2022-04-07 03:05:00|121937.1|121837.1|121939.3|121839.3|121944|121844|121914.5|121814.5|117
1649301000000|2022-04-07 03:10:00|121940|121840|121950|121850|121957|121857|121936.5|121836.5|104
1649301300000|2022-04-07 03:15:00|121949.5|121849.5|121909.5|121809.5|121950|121850|121909.5|121809.5|104
1649301600000|2022-04-07 03:20:00|121910.5|121810.5|121900.3|121800.3|121915|121815|121881|121781|103
1649301900000|2022-04-07 03:25:00|121900|121800|121980|121880|121981|121881|121900|121800|125
1649302200000|2022-04-07 03:30:00|121980.3|121880.3|121960.1|121860.1|121980.5|121880.5|121959.5|121859.5|68
1649302500000|2022-04-07 03:35:00|121959.5|121859.5|121969.5|121869.5|121969.5|121869.5|121958|121858|22
1649302800000|2022-04-07 03:40:00|121969.4|121869.4|121964.4|121864.4|121978.6|121878.6|121958|121858|94
1649303100000|2022-04-07 03:45:00|121968|121868|121944.8|121844.8|121971.4|121871.4|121934.5|121834.5|68
1649303400000|2022-04-07 03:50:00|121945|121845|121985.3|121885.3|121985.3|121885.3|121938.5|121838.5|52
1649303700000|2022-04-07 03:55:00|121984.8|121884.8|121997.5|121897.5|122000|121900|121975.3|121875.3|107
1649304000000|2022-04-07 04:00:00|122002.3|121902.3|122019.6|121919.6|122051.5|121951.5|121995.5|121895.5|137
1649304300000|2022-04-07 04:05:00|122019.5|121919.5|122022.5|121922.5|122035.8|121935.8|122009.5|121909.5|132
1649304600000|2022-04-07 04:10:00|122025.5|121925.5|122019.5|121919.5|122030|121930|122008.5|121908.5|89
1649304900000|2022-04-07 04:15:00|122020|121920|121980|121880|122020|121920|121980|121880|106
1649305200000|2022-04-07 04:20:00|121980.5|121880.5|122013|121913|122020.3|121920.3|121979.3|121879.3|85
1649305500000|2022-04-07 04:25:00|122013.4|121913.4|122007.5|121907.5|122020|121920|121994|121894|90
1649305800000|2022-04-07 04:30:00|122007|121907|121972|121872|122010.5|121910.5|121972|121872|75
1649306100000|2022-04-07 04:35:00|121973|121873|121945.1|121845.1|121975.1|121875.1|121942.5|121842.5|98
1649306400000|2022-04-07 04:40:00|121942.5|121842.5|121972|121872|121972.5|121872.5|121938|121838|107
1649306700000|2022-04-07 04:45:00|121971.5|121871.5|121968.5|121868.5|121972.8|121872.8|121965.1|121865.1|64
1649307000000|2022-04-07 04:50:00|121968|121868|121969.5|121869.5|121975.1|121875.1|121967|121867|47
1649307300000|2022-04-07 04:55:00|121970.5|121870.5|121970.5|121870.5|121997.5|121897.5|121964.5|121864.5|138
1649307600000|2022-04-07 05:00:00|121970.8|121870.8|121956|121856|121974|121874|121930.1|121830.1|176
1649307900000|2022-04-07 05:05:00|121959|121859|121955.1|121855.1|121961.5|121861.5|121946.6|121846.6|102
1649308200000|2022-04-07 05:10:00|121954.5|121854.5|121959|121859|121959.1|121859.1|121931.3|121831.3|128
1649308500000|2022-04-07 05:15:00|121958.9|121858.9|121976|121876|121987.9|121887.9|121950.6|121850.6|96
1649308800000|2022-04-07 05:20:00|121977.5|121877.5|122030.3|121930.3|122030.3|121930.3|121969|121869|179
1649309100000|2022-04-07 05:25:00|122029.8|121929.8|122012|121912|122036.5|121936.5|122008.6|121908.6|179
1649309400000|2022-04-07 05:30:00|122012.5|121912.5|122051.8|121951.8|122052.3|121952.3|122012.2|121912.2|126
1649309700000|2022-04-07 05:35:00|122051|121951|122031.1|121931.1|122051.8|121951.8|122027.1|121927.1|181
1649310000000|2022-04-07 05:40:00|122035.1|121935.1|122050.1|121950.1|122065|121965|122029|121929|216
1649310300000|2022-04-07 05:45:00|122049.1|121949.1|122071|121971|122073.8|121973.8|122049.1|121949.1|141
1649310600000|2022-04-07 05:50:00|122069.5|121969.5|122061.3|121961.3|122098.3|121998.3|122058.3|121958.3|157
1649310900000|2022-04-07 05:55:00|122058|121958|122055.5|121955.5|122061.5|121961.5|122034.5|121934.5|212
1649311200000|2022-04-07 06:00:00|122056.5|121956.5|122056.5|121956.5|122075.5|121975.5|122048|121948|173
1649311500000|2022-04-07 06:05:00|122057.5|121957.5|122048|121948|122057.5|121957.5|122028.5|121928.5|248
1649311800000|2022-04-07 06:10:00|122048.3|121948.3|122027.5|121927.5|122051.5|121951.5|122012.5|121912.5|239
1649312100000|2022-04-07 06:15:00|122028.5|121928.5|122019.5|121919.5|122049.8|121949.8|121991.7|121891.7|224
1649312400000|2022-04-07 06:20:00|122017|121917|122002.5|121902.5|122017|121917|121982.5|121882.5|182
1649312700000|2022-04-07 06:25:00|122003.5|121903.5|122031|121931|122042.5|121942.5|122000|121900|218
1649313000000|2022-04-07 06:30:00|122032.1|121932.1|122045.5|121945.5|122052.5|121952.5|122018|121918|97
1649313300000|2022-04-07 06:35:00|122046|121946|122045|121945|122047.5|121947.5|122040.5|121940.5|68
1649313600000|2022-04-07 06:40:00|122046|121946|122036.5|121936.5|122051|121951|122022.7|121922.7|104
1649313900000|2022-04-07 06:45:00|122036|121936|122040|121940|122046.5|121946.5|122035.3|121935.3|173
1649314200000|2022-04-07 06:50:00|122039.5|121939.5|122038|121938|122039.5|121939.5|122000.8|121900.8|137
1649314500000|2022-04-07 06:55:00|122034.5|121934.5|122005.3|121905.3|122035|121935|122004.8|121904.8|173
1649314800000|2022-04-07 07:00:00|121998.5|121898.5|121976.5|121876.5|122013.5|121913.5|121968.5|121868.5|109
1649315100000|2022-04-07 07:05:00|121977.5|121877.5|121958|121858|121983.4|121883.4|121945|121845|62
1649315400000|2022-04-07 07:10:00|121957.5|121857.5|121956.4|121856.4|121964|121864|121945|121845|47
1649315700000|2022-04-07 07:15:00|121958|121858|121970|121870|121971.8|121871.8|121958|121858|11
1649316000000|2022-04-07 07:20:00|121994.4|121894.4|121950.5|121850.5|121995|121895|121949.4|121849.4|38
1649316300000|2022-04-07 07:25:00|121955.1|121855.1|121973|121873|121977.5|121877.5|121955.1|121855.1|71
1649316600000|2022-04-07 07:30:00|121974.4|121874.4|121980|121880|122037.4|121937.4|121974.4|121874.4|112
1649316900000|2022-04-07 07:35:00|121980.4|121880.4|121958|121858|121980.4|121880.4|121935.1|121835.1|126
1649317200000|2022-04-07 07:40:00|121953|121853|121997.5|121897.5|121997.5|121897.5|121953|121853|150
1649317500000|2022-04-07 07:45:00|121988.4|121888.4|121979|121879|121999|121899|121968.1|121868.1|94
1649317800000|2022-04-07 07:50:00|121979.5|121879.5|121999|121899|121999|121899|121971.5|121871.5|28
1649318100000|2022-04-07 07:55:00|122000|121900|122016|121916|122021.1|121921.1|122000|121900|133
1649318400000|2022-04-07 08:00:00|122017|121917|122040|121940|122045.1|121945.1|122008.4|121908.4|52
1649318700000|2022-04-07 08:05:00|122045.4|121945.4|122024.4|121924.4|122093.1|121993.1|122023|121923|252
1649319000000|2022-04-07 08:10:00|122024|121924|122092.1|121992.1|122096.4|121996.4|122024|121924|205
1649319300000|2022-04-07 08:15:00|122091.5|121991.5|122105.1|122005.1|122112|122012|122087.4|121987.4|246
1649319600000|2022-04-07 08:20:00|122098.5|121998.5|122101.7|122001.7|122101.7|122001.7|122065.5|121965.5|116
1649319900000|2022-04-07 08:25:00|122104.9|122004.9|122108.4|122008.4|122121.1|122021.1|122104|122004|84
1649320200000|2022-04-07 08:30:00|122108.5|122008.5|122089.7|121989.7|122108.5|122008.5|122089.7|121989.7|34
1649320500000|2022-04-07 08:35:00|122090.1|121990.1|122086.5|121986.5|122099.4|121999.4|122074.9|121974.9|62
1649320800000|2022-04-07 08:40:00|122088.5|121988.5|122067.5|121967.5|122092.4|121992.4|122067.5|121967.5|132
1649321100000|2022-04-07 08:45:00|122067.8|121967.8|122052.1|121952.1|122068.3|121968.3|122052.1|121952.1|72
1649321400000|2022-04-07 08:50:00|122052.5|121952.5|122051|121951|122057.5|121957.5|122036.5|121936.5|84
1649321700000|2022-04-07 08:55:00|122051.5|121951.5|122076.4|121976.4|122076.5|121976.5|122046|121946|73
1649322000000|2022-04-07 09:00:00|122076.9|121976.9|122081.1|121981.1|122082.7|121982.7|122060.7|121960.7|35
1649322300000|2022-04-07 09:05:00|122080.5|121980.5|122088.5|121988.5|122099.9|121999.9|122079.1|121979.1|26
1649322600000|2022-04-07 09:10:00|122088|121988|122099.9|121999.9|122099.9|121999.9|122087.5|121987.5|23
1649322900000|2022-04-07 09:15:00|122099.4|121999.4|122094|121994|122099.4|121999.4|122093.9|121993.9|9
1649323200000|2022-04-07 09:20:00|122095|121995|122164.5|121964.5|122164.5|122015.5|122095|121963|48
1649323500000|2022-04-07 09:25:00|122164|121964|122126|122026|122186.1|122027.1|122126|121964|21
1649323800000|2022-04-07 09:30:00|122126.4|122026.4|122126.5|122026.5|122188|122038.5|122125.1|121982.6|93
1649324100000|2022-04-07 09:35:00|122126.4|122026.4|122126.4|122026.4|122126.5|122026.5|122126.4|122026.4|439
1649324400000|2022-04-07 09:40:00|122126.5|122026.5|122121.4|122021.4|122128.9|122028.9|122114.1|122014.1|328
1649324700000|2022-04-07 09:45:00|122120.6|122020.6|122047.9|121947.9|122132.1|122032.1|122045.1|121945.1|40
1649325000000|2022-04-07 09:50:00|122048.2|121948.2|122039.2|121939.2|122053.1|121953.1|122021.1|121921.1|25
1649325300000|2022-04-07 09:55:00|122037.5|121937.5|122138.1|121938.1|122138.1|121970.5|122002.1|121902.1|51
1649325600000|2022-04-07 10:00:00|122139.1|121939.1|122137.1|121937.1|122139.1|121939.1|122134.5|121934.5|5
1649326200000|2022-04-07 10:10:00|122101.5|122001.5|122129.4|122029.4|122130.4|122030.4|122101.5|122001.5|34
1649326500000|2022-04-07 10:15:00|122129.1|122029.1|122120.5|122020.5|122129.1|122029.1|122118.6|122018.6|16
1649326800000|2022-04-07 10:20:00|122119.5|122019.5|122120.5|122020.5|122120.5|122020.5|122119.5|122019.5|2
1649327100000|2022-04-07 10:25:00|122122.1|122022.1|122131|122031|122131|122031|122122.1|122022.1|4
1649327400000|2022-04-07 10:30:00|122180.1|121980.1|122129.4|122029.4|122180.1|122031|122129.4|121980.1|3
1649327700000|2022-04-07 10:35:00|122129.5|122029.5|122130.9|122030.9|122131.2|122031.2|122129.4|122029.4|6
1649328600000|2022-04-07 10:50:00|122122.2|122022.2|122127.5|122027.5|122127.5|122027.5|122119.6|122019.6|5
1649329200000|2022-04-07 11:00:00|122124.2|122024.2|122118.7|122018.7|122124.2|122024.2|122118.7|122018.7|3
1649329500000|2022-04-07 11:05:00|122118.2|122018.2|122156.1|121956.1|122156.1|122018.2|121969.3|121794.5|87
1649329800000|2022-04-07 11:10:00|122148.1|121948.1|122163.1|121963.1|122179.1|122061.2|122099.2|121935.5|51
1649330100000|2022-04-07 11:15:00|122167.6|121967.6|122180.7|121980.7|122180.7|121980.7|122167.6|121967.6|12
1649330400000|2022-04-07 11:20:00|122181.2|121981.2|122137.5|122037.5|122181.2|122039.1|122131.1|121980.5|17
1649330700000|2022-04-07 11:25:00|122138|122038|122177|122077|122177|122077|122137|122037|21
1649331000000|2022-04-07 11:30:00|122177.5|122077.5|122164.5|122064.5|122177.5|122077.5|122155.5|122055.5|28
1649331300000|2022-04-07 11:35:00|122152.5|122052.5|122130.5|122030.5|122196.6|122053.7|122124.4|121979.1|40
1649331600000|2022-04-07 11:40:00|122131|122031|122074.2|121974.2|122131|122031|122073|121973|63
1649331900000|2022-04-07 11:45:00|122073.7|121973.7|122105.9|122005.9|122107.4|122007.4|122072.2|121972.2|15
1649332200000|2022-04-07 11:50:00|122105.5|122005.5|122188.1|121988.1|122197|122037|122105|121987|49
1649332500000|2022-04-07 11:55:00|122187.1|121987.1|122181.3|121981.3|122187.1|121987.1|122181.3|121981.3|7
1649332800000|2022-04-07 12:00:00|122181.1|121981.1|122181.6|121981.6|122181.6|122034.4|122127.8|121970.3|20
1649333100000|2022-04-07 12:05:00|122179.1|121979.1|122111.6|122011.6|122179.1|122025.4|122109.2|121971.1|39
1649333400000|2022-04-07 12:10:00|122113.1|122013.1|122113|122013|122123.7|122023.7|122111.5|122011.5|32
1649333700000|2022-04-07 12:15:00|122111.6|122011.6|122110.1|122010.1|122111.6|122011.6|122109.1|122009.1|4
1649334000000|2022-04-07 12:20:00|122112.4|122012.4|122120.4|122020.4|122120.4|122020.4|122111.3|122011.3|10
1649334300000|2022-04-07 12:25:00|122119.9|122019.9|122123.5|122023.5|122160.9|122060.9|122119.9|122019.9|27
1649334600000|2022-04-07 12:30:00|122125|122025|122193.1|121993.1|122193.1|122037.1|122125|121988.1|29
1649335200000|2022-04-07 12:40:00|122188.5|121988.5|122144|122044|122201.4|122044|122136.9|121985.1|21
1649335500000|2022-04-07 12:45:00|122143.5|122043.5|122149.3|122049.3|122163.5|122063.5|122143.5|122043.5|18
1649335800000|2022-04-07 12:50:00|122148.2|122048.2|122156.5|122056.5|122156.5|122056.5|122145.2|122045.2|10
1649336100000|2022-04-07 12:55:00|122157.5|122057.5|122161.1|122061.1|122161.1|122061.1|122155.4|122055.4|6
1649336400000|2022-04-07 13:00:00|122167.7|122067.7|122212.5|122112.5|122270|122121.5|122146|122046|171
1649336700000|2022-04-07 13:05:00|122212|122112|122236|122036|122253.5|122127|122182.5|122036|54
1649337000000|2022-04-07 13:10:00|122238.5|122038.5|122222|122022|122256|122056|122220.5|122020.5|715
1649337300000|2022-04-07 13:15:00|122221|122021|122169.5|122069.5|122222|122073.5|122156|121981|289
1649337600000|2022-04-07 13:20:00|122170|122070|122170|122070|122170.5|122070.5|122160|122060|41
1649337900000|2022-04-07 13:25:00|122169.5|122069.5|122220.3|122020.3|122220.3|122076.5|122164.5|122015.5|200
1649338200000|2022-04-07 13:30:00|122151.7|122051.7|122130.5|122030.5|122223.5|122067.5|122114.5|122010|239
1649338500000|2022-04-07 13:35:00|122135|122035|122253.9|122053.9|122264.2|122123.9|122121.5|122021.5|273
1649338800000|2022-04-07 13:40:00|122255.9|122055.9|122194.2|121994.2|122258.7|122092.4|122122.5|121985.7|441
1649339100000|2022-04-07 13:45:00|122194|121994|122218|122018|122226|122065|122120|121977.3|186
1649339400000|2022-04-07 13:50:00|122214|122014|122144.7|122044.7|122214|122052.9|122142.7|121991|43
1649339700000|2022-04-07 13:55:00|122144.2|122044.2|122214.5|122014.5|122271.5|122119.7|122144.2|122012.2|152
1649340000000|2022-04-07 14:00:00|122212.6|122012.6|122246.3|122046.3|122246.3|122046.3|122212.6|122012.6|50
1649340300000|2022-04-07 14:05:00|122232.2|122032.2|122238.2|122038.2|122249.3|122049.3|122230.7|122030.7|20
1649340600000|2022-04-07 14:10:00|122239.2|122039.2|122249.3|122049.3|122249.3|122049.3|122236.2|122036.2|16
1649340900000|2022-04-07 14:15:00|122256.3|122056.3|122254.9|122054.9|122259.5|122059.5|122250.5|122050.5|11
1649341200000|2022-04-07 14:20:00|122253.9|122053.9|122263.2|122063.2|122263.2|122063.2|122241.7|122041.7|18
1649341500000|2022-04-07 14:25:00|122263.7|122063.7|122240.3|122040.3|122263.7|122063.7|122240.3|122040.3|8
1649341800000|2022-04-07 14:30:00|122240.8|122040.8|122165|122065|122248.5|122096|122164.8|122027|517
1649342100000|2022-04-07 14:35:00|122167|122067|122218.2|122118.2|122219.7|122119.7|122164|122064|173
1649342400000|2022-04-07 14:40:00|122218.7|122118.7|122272.7|122072.7|122272.7|122118.7|122176.7|122031.3|82
1649342700000|2022-04-07 14:45:00|122272.2|122072.2|122298.7|122098.7|122314.2|122114.2|122272.2|122072.2|39
1649343000000|2022-04-07 14:50:00|122298.2|122098.2|122266.8|122166.8|122320.9|122170.3|122251|122084|447
1649343300000|2022-04-07 14:55:00|122267.3|122167.3|122233|122133|122320.9|122172.5|122233|122093.5|363
1649343600000|2022-04-07 15:00:00|122233.5|122133.5|122303.8|122103.8|122303.8|122145.5|122225|122081.5|72
1649343900000|2022-04-07 15:05:00|122304.5|122104.5|122238.3|122138.3|122309|122162.5|122233|122082.5|272
1649344200000|2022-04-07 15:10:00|122239|122139|122277.3|122077.3|122296|122165|122221.8|122075.3|202
1649344500000|2022-04-07 15:15:00|122277.8|122077.8|122288.5|122188.5|122288.5|122188.5|122235.2|122072.8|453
1649344800000|2022-04-07 15:20:00|122289|122189|122291|122191|122297.5|122197.5|122287.5|122187.5|41
1649345100000|2022-04-07 15:25:00|122291.5|122191.5|122321.5|122221.5|122339.5|122239.5|122291.5|122191.5|178
1649345400000|2022-04-07 15:30:00|122321.7|122221.7|122333.5|122233.5|122335.5|122235.5|122316.7|122216.7|60
1649345700000|2022-04-07 15:35:00|122332.5|122232.5|122344.5|122244.5|122368|122268|122332.5|122232.5|74
1649346000000|2022-04-07 15:40:00|122356|122256|122358|122258|122369|122269|122346.5|122246.5|75
1649346300000|2022-04-07 15:45:00|122357.5|122257.5|122348.5|122248.5|122358|122258|122348|122248|14
1649346600000|2022-04-07 15:50:00|122348|122248|122357.5|122257.5|122358|122258|122348|122248|16
1649346900000|2022-04-07 15:55:00|122373.5|122273.5|122377|122277|122378|122278|122373.5|122273.5|29
1649347200000|2022-04-07 16:00:00|122377.5|122277.5|122373.5|122273.5|122397.5|122297.5|122368|122268|225
1649347500000|2022-04-07 16:05:00|122374|122274|122443.8|122243.8|122454|122275|122373|122241.8|45
1649347800000|2022-04-07 16:10:00|122445.3|122245.3|122451.5|122251.5|122452.9|122252.9|122443|122243|27
1649348100000|2022-04-07 16:15:00|122448|122248|122407.8|122307.8|122448.5|122307.8|122406.8|122246.5|11
1649348400000|2022-04-07 16:20:00|122406.8|122306.8|122426.5|122326.5|122437.5|122337.5|122400.5|122300.5|49
1649348700000|2022-04-07 16:25:00|122430|122330|122433|122333|122436|122336|122430|122330|17
1649349000000|2022-04-07 16:30:00|122432.5|122332.5|122431.5|122331.5|122433|122333|122430.5|122330.5|29
1649349300000|2022-04-07 16:35:00|122432|122332|122420.5|122320.5|122438|122338|122415|122315|48
1649349600000|2022-04-07 16:40:00|122422.3|122322.3|122452.1|122352.1|122453.3|122353.3|122422.3|122322.3|33
1649349900000|2022-04-07 16:45:00|122451.6|122351.6|122434.6|122334.6|122452|122352|122434.6|122334.6|23
1649350200000|2022-04-07 16:50:00|122434.8|122334.8|122495|122295|122498.5|122347|122434.8|122295|55
1649350500000|2022-04-07 16:55:00|122495.5|122295.5|122492.6|122292.6|122495.5|122295.5|122491.6|122291.6|20
1649350800000|2022-04-07 17:00:00|122491.6|122291.6|122440.8|122340.8|122492.6|122357.8|122433.1|122291.6|64
1649351100000|2022-04-07 17:05:00|122441.1|122341.1|122450.3|122350.3|122473.5|122373.5|122439.8|122339.8|31
1649351400000|2022-04-07 17:10:00|122449.8|122349.8|122420.3|122320.3|122451.6|122351.6|122407.3|122307.3|75
1649351700000|2022-04-07 17:15:00|122419.8|122319.8|122401.3|122301.3|122421.8|122321.8|122377.3|122277.3|188
1649352000000|2022-04-07 17:20:00|122400.8|122300.8|122421.5|122221.5|122422|122301.5|122364|122221.5|46
1649352300000|2022-04-07 17:25:00|122422|122222|122411.5|122211.5|122422|122222|122411|122211|50
1649352600000|2022-04-07 17:30:00|122410.5|122210.5|122421.5|122221.5|122421.5|122244|122332|122176.7|53
1649352900000|2022-04-07 17:35:00|122420.1|122220.1|122383|122183|122421.5|122221.5|122383|122183|16
1649353500000|2022-04-07 17:45:00|122399.5|122199.5|122398.3|122198.3|122399.5|122199.5|122397.1|122197.1|4
1649353800000|2022-04-07 17:50:00|122397.1|122197.1|122415.5|122215.5|122442.5|122242.5|122397.1|122197.1|44
1649354100000|2022-04-07 17:55:00|122421.6|122221.6|122411|122211|122422.5|122222.5|122410|122210|24
1649354400000|2022-04-07 18:00:00|122410|122210|122401.9|122201.9|122413|122213|122399.9|122199.9|45
1649354700000|2022-04-07 18:05:00|122402.4|122202.4|122352.1|122252.1|122403.5|122254.1|122351.8|122202.4|19
1649355300000|2022-04-07 18:15:00|122353.1|122253.1|122352.4|122252.4|122353.1|122253.1|122352.1|122252.1|3
1649355900000|2022-04-07 18:25:00|122351|122251|122362.5|122262.5|122362.5|122262.5|122349.5|122249.5|20
1649356200000|2022-04-07 18:30:00|122363|122263|122437.5|122237.5|122437.5|122263|122362.5|122212.5|43
1649356500000|2022-04-07 18:35:00|122441.5|122241.5|122459.2|122259.2|122471.1|122271.1|122433.7|122233.7|37
1649356800000|2022-04-07 18:40:00|122458.2|122258.2|122350|122250|122460.1|122284.5|122350|122231.9|66
1649357100000|2022-04-07 18:45:00|122350.5|122250.5|122417.5|122217.5|122417.5|122280|122349.5|122213|65
1649357400000|2022-04-07 18:50:00|122416.5|122216.5|122407|122207|122418|122218|122406.5|122206.5|33
1649357700000|2022-04-07 18:55:00|122407.5|122207.5|122334.4|122234.4|122408.5|122247.8|122334.4|122206.8|24
1649372400000|2022-04-07 23:00:00|122387.5|122187.5|122387.5|122187.5|122387.5|122187.5|122387.5|122187.5|1
1649376000000|2022-04-08 00:00:00|122402.5|122042.5|122491|122391|122554|122392|122402.5|122042.5|243
1649376300000|2022-04-08 00:05:00|122490.5|122390.5|122353|122253|122492.5|122392.5|122337.5|122237.5|451
1649376600000|2022-04-08 00:10:00|122350.8|122250.8|122347.5|122247.5|122380.5|122280.5|122330.5|122230.5|346
1649376900000|2022-04-08 00:15:00|122350.5|122250.5|122385.3|122285.3|122405.5|122305.5|122322.2|122222.2|256
1649377200000|2022-04-08 00:20:00|122385|122285|122340|122240|122385.3|122285.3|122330|122230|248
1649377500000|2022-04-08 00:25:00|122340.2|122240.2|122308.8|122208.8|122343|122243|122305.5|122205.5|227
1649377800000|2022-04-08 00:30:00|122306.3|122206.3|122264.8|122164.8|122339.5|122239.5|122262.5|122162.5|293
1649378100000|2022-04-08 00:35:00|122265.5|122165.5|122316|122216|122316.5|122216.5|122245|122145|299
1649378400000|2022-04-08 00:40:00|122310.8|122210.8|122364.5|122264.5|122364.5|122264.5|122300|122200|182
1649378700000|2022-04-08 00:45:00|122364.8|122264.8|122393.2|122293.2|122397.5|122297.5|122344.3|122244.3|268
1649379000000|2022-04-08 00:50:00|122391.4|122291.4|122338.8|122238.8|122394.8|122294.8|122336.8|122236.8|217
1649379300000|2022-04-08 00:55:00|122339|122239|122357.5|122257.5|122360.5|122260.5|122337.1|122237.1|181
1649379600000|2022-04-08 01:00:00|122357|122257|122382.8|122282.8|122392.5|122292.5|122357|122257|132
1649379900000|2022-04-08 01:05:00|122382.3|122282.3|122399.8|122299.8|122404.3|122304.3|122372.1|122272.1|161
1649380200000|2022-04-08 01:10:00|122399.3|122299.3|122408.5|122308.5|122418|122318|122383.5|122283.5|204
1649380500000|2022-04-08 01:15:00|122408|122308|122404.2|122304.2|122415.5|122315.5|122371|122271|213
1649380800000|2022-04-08 01:20:00|122404|122304|122401|122301|122413|122313|122381.6|122281.6|181
1649381100000|2022-04-08 01:25:00|122402|122302|122398.5|122298.5|122429|122329|122392.5|122292.5|127
1649381400000|2022-04-08 01:30:00|122398|122298|122446.1|122346.1|122446.1|122346.1|122398|122298|95
1649381700000|2022-04-08 01:35:00|122437.5|122337.5|122447|122347|122450|122350|122410|122310|173
1649382000000|2022-04-08 01:40:00|122442.5|122342.5|122422.5|122322.5|122448.5|122348.5|122414.5|122314.5|225
1649382300000|2022-04-08 01:45:00|122423.5|122323.5|122381.1|122281.1|122434|122334|122380.1|122280.1|116
1649382600000|2022-04-08 01:50:00|122381.5|122281.5|122354.4|122254.4|122401.1|122301.1|122354|122254|180
1649382900000|2022-04-08 01:55:00|122353.4|122253.4|122399.5|122299.5|122399.5|122299.5|122351.5|122251.5|148
1649383200000|2022-04-08 02:00:00|122400|122300|122474|122374|122485.8|122385.8|122392.5|122292.5|230
1649383500000|2022-04-08 02:05:00|122481.2|122381.2|122523.4|122423.4|122550|122450|122476|122376|192
1649383800000|2022-04-08 02:10:00|122520|122420|122468.1|122368.1|122552.5|122452.5|122466.5|122366.5|183
1649384100000|2022-04-08 02:15:00|122467|122367|122492.3|122392.3|122505|122405|122455.5|122355.5|226
1649384400000|2022-04-08 02:20:00|122492.5|122392.5|122494|122394|122513.3|122413.3|122478.6|122378.6|169
1649384700000|2022-04-08 02:25:00|122493.3|122393.3|122530.4|122430.4|122541|122441|122493.3|122393.3|166
1649385000000|2022-04-08 02:30:00|122536.1|122436.1|122623|122523|122623|122523|122531.4|122431.4|272
1649385300000|2022-04-08 02:35:00|122629.4|122529.4|122638.5|122538.5|122673.5|122573.5|122621.3|122521.3|313
1649385600000|2022-04-08 02:40:00|122637.5|122537.5|122599.4|122499.4|122652.8|122552.8|122588.5|122488.5|228
1649385900000|2022-04-08 02:45:00|122599|122499|122549|122449|122599.5|122499.5|122537|122437|170
1649386200000|2022-04-08 02:50:00|122549.5|122449.5|122539|122439|122558|122458|122519.5|122419.5|155
1649386500000|2022-04-08 02:55:00|122538|122438|122565|122465|122573.3|122473.3|122510.3|122410.3|164
1649386800000|2022-04-08 03:00:00|122564.5|122464.5|122572|122472|122574.8|122474.8|122544.8|122444.8|107
1649387100000|2022-04-08 03:05:00|122573.4|122473.4|122566.5|122466.5|122586.1|122486.1|122551.1|122451.1|121
1649387400000|2022-04-08 03:10:00|122570.5|122470.5|122569.1|122469.1|122577.5|122477.5|122563|122463|117
1649387700000|2022-04-08 03:15:00|122569.6|122469.6|122591.5|122491.5|122599.3|122499.3|122567.5|122467.5|110
1649388000000|2022-04-08 03:20:00|122595.3|122495.3|122593.5|122493.5|122596.5|122496.5|122574.3|122474.3|126
1649388300000|2022-04-08 03:25:00|122594.1|122494.1|122593|122493|122622.5|122522.5|122593|122493|118
1649388600000|2022-04-08 03:30:00|122592.5|122492.5|122573|122473|122601.5|122501.5|122573|122473|63
1649388900000|2022-04-08 03:35:00|122574|122474|122588.1|122488.1|122589|122489|122560|122460|42
1649389200000|2022-04-08 03:40:00|122583.5|122483.5|122570.5|122470.5|122583.5|122483.5|122553.5|122453.5|62
1649389500000|2022-04-08 03:45:00|122569.5|122469.5|122574.3|122474.3|122596|122496|122560|122460|111
1649389800000|2022-04-08 03:50:00|122575|122475|122555.5|122455.5|122582|122482|122555.5|122455.5|71
1649390100000|2022-04-08 03:55:00|122556|122456|122555|122455|122561.5|122461.5|122540.8|122440.8|69
1649390400000|2022-04-08 04:00:00|122555.5|122455.5|122566|122466|122569.5|122469.5|122555.5|122455.5|53
1649390700000|2022-04-08 04:05:00|122565|122465|122581.1|122481.1|122582.5|122482.5|122564|122464|39
1649391000000|2022-04-08 04:10:00|122590.5|122490.5|122587.3|122487.3|122596.5|122496.5|122584|122484|61
1649391300000|2022-04-08 04:15:00|122587|122487|122587|122487|122595.5|122495.5|122585.5|122485.5|38
1649391600000|2022-04-08 04:20:00|122585.5|122485.5|122590|122490|122594.3|122494.3|122581|122481|82
1649391900000|2022-04-08 04:25:00|122590.5|122490.5|122585.5|122485.5|122594.3|122494.3|122584.5|122484.5|40
1649392200000|2022-04-08 04:30:00|122586.8|122486.8|122630.5|122530.5|122630.5|122530.5|122584.8|122484.8|119
1649392500000|2022-04-08 04:35:00|122632.5|122532.5|122632.5|122532.5|122649.6|122549.6|122614.5|122514.5|120
1649392800000|2022-04-08 04:40:00|122630.5|122530.5|122646|122546|122650.8|122550.8|122630.5|122530.5|74
1649393100000|2022-04-08 04:45:00|122646.1|122546.1|122663.9|122563.9|122666.8|122566.8|122646.1|122546.1|85
1649393400000|2022-04-08 04:50:00|122664.4|122564.4|122626.1|122526.1|122680.5|122580.5|122620.5|122520.5|100
1649393700000|2022-04-08 04:55:00|122625.5|122525.5|122622.5|122522.5|122632|122532|122606|122506|92
1649394000000|2022-04-08 05:00:00|122623|122523|122635.5|122535.5|122640.5|122540.5|122591.5|122491.5|146
1649394300000|2022-04-08 05:05:00|122633.5|122533.5|122623.5|122523.5|122640.5|122540.5|122621.5|122521.5|80
1649394600000|2022-04-08 05:10:00|122624|122524|122559|122459|122628.5|122528.5|122559|122459|137
1649394900000|2022-04-08 05:15:00|122560|122460|122549.5|122449.5|122569|122469|122538|122438|200
1649395200000|2022-04-08 05:20:00|122547.5|122447.5|122549.8|122449.8|122556.5|122456.5|122521.7|122421.7|181
1649395500000|2022-04-08 05:25:00|122546.1|122446.1|122467.8|122367.8|122550.5|122450.5|122467.3|122367.3|229
1649395800000|2022-04-08 05:30:00|122467.3|122367.3|122487.5|122387.5|122508|122408|122450.5|122350.5|220
1649396100000|2022-04-08 05:35:00|122487.3|122387.3|122508.5|122408.5|122528.1|122428.1|122487.3|122387.3|173
1649396400000|2022-04-08 05:40:00|122504.5|122404.5|122530.5|122430.5|122532|122432|122504.5|122404.5|153
1649396700000|2022-04-08 05:45:00|122530.4|122430.4|122550.5|122450.5|122578|122478|122529.8|122429.8|170
1649397000000|2022-04-08 05:50:00|122550|122450|122518|122418|122550|122450|122513.1|122413.1|170
1649397300000|2022-04-08 05:55:00|122518.5|122418.5|122541|122441|122547.5|122447.5|122505|122405|135
1649397600000|2022-04-08 06:00:00|122540.5|122440.5|122572.8|122472.8|122585.1|122485.1|122536|122436|167
1649397900000|2022-04-08 06:05:00|122572.3|122472.3|122593|122493|122593|122493|122562.3|122462.3|116
1649398200000|2022-04-08 06:10:00|122601.5|122501.5|122670.1|122570.1|122670.1|122570.1|122588.6|122488.6|259
1649398500000|2022-04-08 06:15:00|122664.4|122564.4|122693.8|122593.8|122693.8|122593.8|122654.5|122554.5|183
1649398800000|2022-04-08 06:20:00|122693.5|122593.5|122625|122525|122694.3|122594.3|122625|122525|207
1649399100000|2022-04-08 06:25:00|122627.3|122527.3|122596.2|122496.2|122652.3|122552.3|122596.2|122496.2|190
1649399400000|2022-04-08 06:30:00|122600|122500|122585.1|122485.1|122606|122504.5|122547.1|122398.1|105
1649399700000|2022-04-08 06:35:00|122591|122491|122582|122482|122591|122491|122535.7|122435.7|103
1649400000000|2022-04-08 06:40:00|122581.4|122481.4|122634.4|122534.4|122634.4|122534.4|122581|122481|95
1649400300000|2022-04-08 06:45:00|122643|122543|122629.4|122529.4|122660.4|122560.4|122628|122528|48
1649400600000|2022-04-08 06:50:00|122632|122532|122591|122491|122634.5|122534.5|122591|122491|134
1649400900000|2022-04-08 06:55:00|122591.4|122491.4|122591.1|122491.1|122615|122515|122558.3|122458.3|214
1649401200000|2022-04-08 07:00:00|122592.6|122492.6|122634.5|122534.5|122650.9|122550.9|122592.6|122492.6|134
1649401500000|2022-04-08 07:05:00|122637.5|122537.5|122717.6|122617.6|122730.4|122630.4|122636.5|122536.5|163
1649401800000|2022-04-08 07:10:00|122717.1|122617.1|122713.7|122613.7|122719.1|122619.1|122689.8|122589.8|199
1649402100000|2022-04-08 07:15:00|122714.2|122614.2|122728.4|122628.4|122753.2|122653.2|122713.7|122613.7|160
1649402400000|2022-04-08 07:20:00|122728.9|122628.9|122724.6|122624.6|122737|122637|122710.6|122610.6|148
1649402700000|2022-04-08 07:25:00|122725.4|122625.4|122724|122624|122725.9|122625.9|122709.5|122609.5|256
1649403000000|2022-04-08 07:30:00|122724.5|122624.5|122726|122626|122726|122626|122714|122614|30
1649403300000|2022-04-08 07:35:00|122725.4|122625.4|122769.1|122669.1|122775.4|122675.4|122724.5|122624.5|151
1649403600000|2022-04-08 07:40:00|122775.3|122675.3|122787.4|122687.4|122804|122704|122763.4|122663.4|156
1649403900000|2022-04-08 07:45:00|122787|122687|122801.1|122701.1|122821.7|122721.7|122781.6|122681.6|128
1649404200000|2022-04-08 07:50:00|122800.5|122700.5|122748.1|122648.1|122816.5|122702|122744.5|122604|125
1649404500000|2022-04-08 07:55:00|122748.8|122648.8|122747.7|122647.7|122758|122658|122720.5|122620.5|109
1649404800000|2022-04-08 08:00:00|122748.7|122648.7|122683.5|122583.5|122752.9|122652.9|122683.5|122583.5|169
1649405100000|2022-04-08 08:05:00|122683.9|122583.9|122664.4|122564.4|122695.4|122595.4|122662.1|122562.1|218
1649405400000|2022-04-08 08:10:00|122663.4|122563.4|122658.4|122558.4|122667.5|122567.5|122630|122530|86
1649405700000|2022-04-08 08:15:00|122657|122557|122668|122568|122672.5|122572.5|122650.4|122550.4|99
1649406000000|2022-04-08 08:20:00|122662.5|122562.5|122672.5|122572.5|122672.5|122572.5|122655|122555|90
1649406300000|2022-04-08 08:25:00|122672.4|122572.4|122699.4|122599.4|122719|122619|122672.4|122572.4|160
1649406600000|2022-04-08 08:30:00|122700.5|122600.5|122743.5|122643.5|122800.5|122658.1|122698.1|122598.1|232
1649406900000|2022-04-08 08:35:00|122744|122644|122746.9|122646.9|122752.5|122652.5|122738.5|122638.5|189
1649407200000|2022-04-08 08:40:00|122745.9|122645.9|122722.5|122622.5|122746.9|122646.9|122720|122620|31
1649407500000|2022-04-08 08:45:00|122723.5|122623.5|122742.2|122642.2|122742.2|122642.2|122723.5|122623.5|96
1649407800000|2022-04-08 08:50:00|122741.7|122641.7|122741.8|122641.8|122741.8|122641.8|122741.5|122641.5|8
1649408100000|2022-04-08 08:55:00|122740.8|122640.8|122744.3|122644.3|122744.8|122644.8|122739|122639|47
1649408400000|2022-04-08 09:00:00|122744.8|122644.8|122741.5|122641.5|122770|122670|122741|122641|284
1649408700000|2022-04-08 09:05:00|122742|122642|122764.5|122664.5|122764.5|122664.5|122742|122642|41
1649409000000|2022-04-08 09:10:00|122765.5|122665.5|122786.5|122686.5|122786.5|122686.5|122765.5|122665.5|34
1649409300000|2022-04-08 09:15:00|122787|122687|122791.3|122691.3|122797|122697|122781.8|122681.8|42
1649409600000|2022-04-08 09:20:00|122791|122691|122818|122718|122823.9|122723.9|122789.5|122689.5|48
1649409900000|2022-04-08 09:25:00|122818.5|122718.5|122836.7|122736.7|122838.2|122738.2|122818.5|122718.5|136
1649410200000|2022-04-08 09:30:00|122836.2|122736.2|122827.5|122727.5|122836.7|122736.7|122827|122727|64
1649410500000|2022-04-08 09:35:00|122831.5|122731.5|122835|122735|122841.9|122741.9|122830.5|122730.5|16
1649410800000|2022-04-08 09:40:00|122834.5|122734.5|122888|122788|122888|122788|122831.5|122731.5|63
1649411100000|2022-04-08 09:45:00|122886.5|122786.5|122885|122785|122886.5|122786.5|122873.4|122773.4|31
1649411400000|2022-04-08 09:50:00|122888.7|122788.7|122940.5|122840.5|122964|122840.5|122888.7|122759.5|61
1649411700000|2022-04-08 09:55:00|122936.6|122836.6|122952|122852|122957.5|122857.5|122936|122836|26
1649412000000|2022-04-08 10:00:00|122947.5|122847.5|122952.2|122852.2|122952.2|122852.2|122926.5|122826.5|25
1649412300000|2022-04-08 10:05:00|122952.7|122852.7|122952.1|122852.1|122954.1|122854.1|122949.5|122849.5|8
1649412600000|2022-04-08 10:10:00|122950.1|122850.1|122939.7|122839.7|122951.1|122851.1|122923.5|122823.5|32
1649412900000|2022-04-08 10:15:00|122940.2|122840.2|122932|122832|122983.5|122840.7|122931.1|122783.3|25
1649413500000|2022-04-08 10:25:00|122932.4|122832.4|122983.5|122783.5|122983.5|122832.4|122932.4|122783.5|2
1649413800000|2022-04-08 10:30:00|122985.1|122785.1|122939.2|122839.2|122985.1|122839.2|122937.4|122785.1|3
1649414100000|2022-04-08 10:35:00|122938.2|122838.2|122943.3|122843.3|122947|122847|122938.2|122838.2|6
1649414700000|2022-04-08 10:45:00|122940.9|122840.9|122944.2|122844.2|122944.2|122844.2|122922.9|122822.9|33
1649415000000|2022-04-08 10:50:00|122940.9|122840.9|122930.9|122830.9|122953.9|122853.9|122930.9|122830.9|29
1649415300000|2022-04-08 10:55:00|122930.5|122830.5|122923.9|122823.9|122930.5|122830.5|122922.9|122822.9|73
1649415600000|2022-04-08 11:00:00|122922.9|122822.9|122930|122830|122934|122834|122918.3|122818.3|20
1649415900000|2022-04-08 11:05:00|122928|122828|122908.2|122808.2|122928|122828|122908|122808|21
1649416200000|2022-04-08 11:10:00|122906.3|122806.3|122925.3|122825.3|122927.3|122827.3|122904.9|122804.9|10
1649416500000|2022-04-08 11:15:00|122925.9|122825.9|122913.3|122813.3|122929.9|122829.9|122913.3|122813.3|12
1649416800000|2022-04-08 11:20:00|122926.3|122826.3|122963.5|122863.5|122964.5|122864.5|122920.3|122820.3|33
1649417100000|2022-04-08 11:25:00|122962.5|122862.5|122972.5|122872.5|122980|122880|122961.5|122861.5|34
1649417400000|2022-04-08 11:30:00|122972|122872|122972.2|122872.2|122981|122881|122971.7|122871.7|17
1649417700000|2022-04-08 11:35:00|122967.2|122867.2|122971.9|122871.9|122996.2|122896.2|122966|122866|45
1649418000000|2022-04-08 11:40:00|122970.3|122870.3|123001.3|122801.3|123001.3|122870.3|122944.2|122764.9|24
1649418300000|2022-04-08 11:45:00|123007.3|122807.3|122955.8|122755.8|123019.4|122824.9|122924.9|122753.8|30
1649418600000|2022-04-08 11:50:00|122955.2|122755.2|122936.2|122836.2|122971.3|122841.9|122926.2|122752.1|16
1649418900000|2022-04-08 11:55:00|122941.9|122841.9|122961|122861|122966|122866|122940.9|122840.9|35
1649419200000|2022-04-08 12:00:00|122961.5|122861.5|122992.4|122892.4|122992.4|122892.4|122958.9|122858.9|21
1649419500000|2022-04-08 12:05:00|122994.3|122894.3|123001|122901|123009.4|122909.4|122988.5|122888.5|30
1649419800000|2022-04-08 12:10:00|123000|122900|123008.5|122908.5|123008.5|122908.5|122994.5|122894.5|29
1649420100000|2022-04-08 12:15:00|123009|122909|123012|122912|123021.5|122921.5|123006.5|122906.5|37
1649420400000|2022-04-08 12:20:00|123013.1|122913.1|123015|122915|123022.5|122922.5|123010.5|122910.5|35
1649420700000|2022-04-08 12:25:00|123023.5|122923.5|123026.5|122926.5|123028.5|122928.5|123020|122920|25
1649421000000|2022-04-08 12:30:00|123026|122926|123025.5|122925.5|123027|122927|123017|122917|12
1649421300000|2022-04-08 12:35:00|123024.5|122924.5|123041|122941|123042|122942|123024.5|122924.5|20
1649421600000|2022-04-08 12:40:00|123042|122942|123007.5|122907.5|123055|122955|123006|122906|26
1649421900000|2022-04-08 12:45:00|123006|122906|123011.5|122911.5|123018|122918|123004|122904|16
1649422200000|2022-04-08 12:50:00|123012|122912|123022.6|122922.6|123035.9|122935.9|123012|122912|48
1649422500000|2022-04-08 12:55:00|123024.6|122924.6|123051.4|122951.4|123051.4|122951.4|123024.6|122924.6|32
1649422800000|2022-04-08 13:00:00|123052.4|122952.4|123044.5|122944.5|123055.5|122955.5|123039|122939|30
1649423100000|2022-04-08 13:05:00|123043|122943|123035|122935|123043|122943|123032|122932|37
1649423400000|2022-04-08 13:10:00|123036.5|122936.5|123041|122941|123047|122947|123036.5|122936.5|13
1649423700000|2022-04-08 13:15:00|123041.5|122941.5|123080.5|122980.5|123081.5|122981.5|123041.5|122941.5|36
1649424000000|2022-04-08 13:20:00|123081|122981|123179|123079|123198.2|123079.3|123073.2|122936|266
1649424300000|2022-04-08 13:25:00|123180|123080|123226.4|123026.4|123255.4|123114.5|123145|122987.2|150
1649424600000|2022-04-08 13:30:00|123225.9|123025.9|123155|123055|123226.3|123061.2|123152.2|123003.5|46
1649424900000|2022-04-08 13:35:00|123154.5|123054.5|123224|123024|123224|123062.5|123135.2|123011|63
1649425200000|2022-04-08 13:40:00|123225.2|123025.2|123267|123067|123285.4|123085.4|123225.2|123025.2|143
1649425500000|2022-04-08 13:45:00|123267.5|123067.5|123203|123103|123269|123103|123200|123061|48
1649425800000|2022-04-08 13:50:00|123195.5|123095.5|123175.5|123075.5|123195.5|123095.5|123162|123062|61
1649426100000|2022-04-08 13:55:00|123176.5|123076.5|123201.5|123101.5|123201.5|123101.5|123176.5|123076.5|68
1649426400000|2022-04-08 14:00:00|123202|123102|123129|123029|123225.8|123102.5|123126.5|123025.8|253
1649426700000|2022-04-08 14:05:00|123128.5|123028.5|123127|123027|123133|123033|123068|122968|96
1649427000000|2022-04-08 14:10:00|123129.5|123029.5|123103|123003|123133|123033|123053|122953|83
1649427300000|2022-04-08 14:15:00|123103.5|123003.5|123127|122927|123127.5|123007.5|123065|122922|35
1649427600000|2022-04-08 14:20:00|123128|122928|123137.2|122937.2|123149.4|122949.4|123128|122928|62
1649427900000|2022-04-08 14:25:00|123136.7|122936.7|123138.9|122938.9|123157.9|122957.9|123136.2|122936.2|9
1649428200000|2022-04-08 14:30:00|123153.9|122953.9|123148.5|122948.5|123153.9|122953.9|123142.6|122942.6|24
1649428500000|2022-04-08 14:35:00|123148.1|122948.1|123140.4|122940.4|123148.5|122948.5|123133.3|122933.3|33
1649428800000|2022-04-08 14:40:00|123100.2|123000.2|123073.3|122973.3|123149|123000.2|123069|122929.5|36
1649429100000|2022-04-08 14:45:00|123074|122974|123074.5|122974.5|123128.3|122978.5|123068.3|122918.8|638
1649429400000|2022-04-08 14:50:00|123075|122975|123106.3|122906.3|123125.3|122975.5|123051.2|122898.7|581
1649429700000|2022-04-08 14:55:00|123105.3|122905.3|123060|122960|123106.8|122971.7|123034.2|122896.5|98
1649430000000|2022-04-08 15:00:00|123060.5|122960.5|123057.3|122957.3|123066.2|122966.2|123048.5|122948.5|35
1649430300000|2022-04-08 15:05:00|123056.8|122956.8|123048|122948|123092|122964|123039.2|122890.5|287
1649430600000|2022-04-08 15:10:00|123047.5|122947.5|123053|122953|123067|122967|123047.5|122947.5|78
1649430900000|2022-04-08 15:15:00|123054.5|122954.5|123052.5|122952.5|123057.5|122957.5|123051.5|122951.5|21
1649431200000|2022-04-08 15:20:00|123053.5|122953.5|123053.5|122953.5|123053.5|122953.5|123052|122952|9
1649431500000|2022-04-08 15:25:00|123053|122953|123115.7|122915.7|123125.5|122995.5|123052.5|122915.2|132
1649431800000|2022-04-08 15:30:00|123116.7|122916.7|123095.5|122995.5|123141.7|122995.5|123093.5|122916.7|52
1649432100000|2022-04-08 15:35:00|123097|122997|123103.5|123003.5|123108|123008|123097|122997|31
1649432400000|2022-04-08 15:40:00|123102.5|123002.5|123102.5|123002.5|123103|123003|123102|123002|7
1649432700000|2022-04-08 15:45:00|123102|123002|123113.5|123013.5|123115|123015|123095|122995|33
1649433000000|2022-04-08 15:50:00|123114|123014|123119.9|123019.9|123132|123032|123114|123014|35
1649433300000|2022-04-08 15:55:00|123118.4|123018.4|123119.6|123019.6|123133.4|123033.4|123117.6|123017.6|38
1649433600000|2022-04-08 16:00:00|123120.1|123020.1|123121|123021|123121.5|123021.5|123104.9|123004.9|85
1649433900000|2022-04-08 16:05:00|123120.5|123020.5|123120|123020|123122.5|123022.5|123116|123016|22
1649434200000|2022-04-08 16:10:00|123119.5|123019.5|123119.5|123019.5|123122|123022|123111|123011|23
1649434500000|2022-04-08 16:15:00|123118.5|123018.5|123101.4|123001.4|123118.5|123018.5|123099.7|122999.7|76
1649434800000|2022-04-08 16:20:00|123102.4|123002.4|123080.5|122980.5|123150|123002.4|123074.5|122950|83
1649435100000|2022-04-08 16:25:00|123081|122981|123080.5|122980.5|123107|123007|123072.4|122972.4|40
1649435400000|2022-04-08 16:30:00|123082|122982|123104.5|123004.5|123104.5|123004.5|123081|122981|25
1649435700000|2022-04-08 16:35:00|123105|123005|123092.5|122992.5|123105|123005|123092.5|122992.5|22
1649436000000|2022-04-08 16:40:00|123092|122992|123091|122991|123092|122992|123089.5|122989.5|10
1649436300000|2022-04-08 16:45:00|123091.5|122991.5|123091.5|122991.5|123091.5|122991.5|123091|122991|3
1649436600000|2022-04-08 16:50:00|123092.5|122992.5|123090.5|122990.5|123103.5|123003.5|123089|122989|20
1649436900000|2022-04-08 16:55:00|123090|122990|123089|122989|123090|122990|123089|122989|3
1649437200000|2022-04-08 17:00:00|123088|122988|123089.5|122989.5|123099.5|122999.5|123088|122988|29
1649437500000|2022-04-08 17:05:00|123089|122989|123107|123007|123107|123007|123089|122989|19
1649437800000|2022-04-08 17:10:00|123106|123006|123106|123006|123106.5|123006.5|123105.5|123005.5|5
1649438100000|2022-04-08 17:15:00|123105|123005|123109.5|123009.5|123123|123023|123105|123005|18
1649438400000|2022-04-08 17:20:00|123109|123009|123102.5|123002.5|123109|123009|123099.5|122999.5|6
1649438700000|2022-04-08 17:25:00|123102|123002|123108|123008|123108|123008|123102|123002|9
1649439000000|2022-04-08 17:30:00|123108.5|123008.5|123095|122995|123108.5|123008.5|123094.5|122994.5|18
1649439300000|2022-04-08 17:35:00|123094.5|122994.5|123103|123003|123109.5|123009.5|123092|122992|33
1649439600000|2022-04-08 17:40:00|123103.5|123003.5|123103.5|123003.5|123111|123011|123103.5|123003.5|89
1649439900000|2022-04-08 17:45:00|123104|123004|123103|123003|123109|123009|123087.5|122987.5|20
1649440200000|2022-04-08 17:50:00|123102.5|123002.5|123099.5|122899.5|123102.5|123002.5|123042.3|122894.5|85
1649440500000|2022-04-08 17:55:00|123099|122899|123115.5|122915.5|123116.3|122916.3|123099|122899|27
1649440800000|2022-04-08 18:00:00|123115|122915|123072.3|122972.3|123125.1|122972.8|123060.6|122915|84
1649441100000|2022-04-08 18:05:00|123072.8|122972.8|123074.1|122974.1|123074.6|122974.6|123066.1|122966.1|10
1649441400000|2022-04-08 18:10:00|123073.6|122973.6|123073.1|122973.1|123073.6|122973.6|123072.6|122972.6|3
1649441700000|2022-04-08 18:15:00|123074.1|122974.1|123042.6|122942.6|123078.5|122978.5|123038.6|122938.6|24
1649442000000|2022-04-08 18:20:00|123042.1|122942.1|123119.4|122919.4|123119.4|122975.1|123042.1|122919.4|28
1649442300000|2022-04-08 18:25:00|123118.9|122918.9|123097.5|122997.5|123119.4|123018.3|123072.8|122918.4|85
1649442600000|2022-04-08 18:30:00|123095.5|122995.5|123068|122968|123129|122995.5|123057|122908.1|40
1649442900000|2022-04-08 18:35:00|123068.5|122968.5|123066.5|122966.5|123077.5|122977.5|123059|122959|17
1649443200000|2022-04-08 18:40:00|123068|122968|123067|122967|123068|122968|123067|122967|2
1649443500000|2022-04-08 18:45:00|123065.5|122965.5|123065|122965|123067|122967|123065|122965|10
1649443800000|2022-04-08 18:50:00|123065.5|122965.5|123065.6|122965.6|123068.8|122968.8|123065|122965|226
1649444100000|2022-04-08 18:55:00|123064.1|122964.1|123090.4|122890.4|123107.1|122965.4|123062.4|122890.4|82
1649444400000|2022-04-08 19:00:00|123091.5|122891.5|123094|122894|123094|122894|123091.5|122891.5|25
1649444700000|2022-04-08 19:05:00|123093.5|122893.5|123093.5|122893.5|123093.5|122893.5|123093|122893|3
1649445000000|2022-04-08 19:10:00|123094|122894|123095|122895|123097|122897|123094|122894|13
1649445300000|2022-04-08 19:15:00|123094.6|122894.6|123095|122895|123095|122895|123094.2|122894.2|4
1649445600000|2022-04-08 19:20:00|123095.5|122895.5|123057.5|122957.5|123108|122958|123057.5|122888.5|16
1649445900000|2022-04-08 19:25:00|123058|122958|123057.5|122957.5|123058|122958|123057.5|122957.5|2
1649446200000|2022-04-08 19:30:00|123055|122955|123080.5|122980.5|123093|122993|123054|122954|65
1649446500000|2022-04-08 19:35:00|123075|122975|123038.5|122938.5|123131|122981.5|123030|122900.5|90
1649446800000|2022-04-08 19:40:00|123038|122938|123031.5|122931.5|123091.5|122939|123028.5|122887.5|66
1649447100000|2022-04-08 19:45:00|123029.5|122929.5|123029.5|122929.5|123029.5|122929.5|123029.5|122929.5|1
1649447400000|2022-04-08 19:50:00|123032.5|122932.5|123043.5|122943.5|123047|122947|123032.5|122932.5|18
1649447700000|2022-04-08 19:55:00|123043|122943|123044|122944|123044|122944|123043|122943|3
1649631600000|2022-04-10 23:00:00|123070|122870|123070|122870|123070|122870|123070|122870|1
1649635200000|2022-04-11 00:00:00|123030|122710|123072.5|122972.5|123132.5|122977|123030|122670|191
1649635500000|2022-04-11 00:05:00|123073|122973|123141|123041|123157|123057|123037|122896.5|268
1649635800000|2022-04-11 00:10:00|123143.5|123043.5|123073|122973|123145|123045|123069|122969|267
1649636100000|2022-04-11 00:15:00|123072|122972|123139.4|123039.4|123144|123044|123062|122962|212
1649636400000|2022-04-11 00:20:00|123138|123038|123163.8|123063.8|123207.5|123107.5|123135|123035|232
1649636700000|2022-04-11 00:25:00|123162.7|123062.7|123164|123064|123174.4|123074.4|123116.2|123016.2|161
1649637000000|2022-04-11 00:30:00|123165|123065|123216.4|123116.4|123235.4|123135.4|123165|123065|135
1649637300000|2022-04-11 00:35:00|123216|123116|123173.5|123073.5|123216|123116|123143.5|123043.5|126
1649637600000|2022-04-11 00:40:00|123178|123078|123171|123071|123188.5|123088.5|123169|123069|89
1649637900000|2022-04-11 00:45:00|123169.3|123069.3|123201.8|123101.8|123206.5|123106.5|123144|123044|207
1649638200000|2022-04-11 00:50:00|123202.5|123102.5|123168|123068|123232|123132|123168|123068|178
1649638500000|2022-04-11 00:55:00|123165.3|123065.3|123121.4|123021.4|123180.4|123080.4|123120.8|123020.8|242
1649638800000|2022-04-11 01:00:00|123122|123022|123096|122996|123144|123044|123083|122983|213
1649639100000|2022-04-11 01:05:00|123096.4|122996.4|123126.3|123026.3|123132.3|123032.3|123075.4|122975.4|187
1649639400000|2022-04-11 01:10:00|123124.5|123024.5|123120.5|123020.5|123163.5|123063.5|123111.5|123011.5|142
1649639700000|2022-04-11 01:15:00|123116.5|123016.5|123111.7|123011.7|123127|123027|123109|123009|132
1649640000000|2022-04-11 01:20:00|123115.5|123015.5|123026.3|122926.3|123115.5|123015.5|123017.1|122917.1|145
1649640300000|2022-04-11 01:25:00|123025.5|122925.5|123083.5|122983.5|123083.5|122983.5|122996.5|122896.5|203
1649640600000|2022-04-11 01:30:00|123085.5|122985.5|123145.6|123045.6|123155.8|123055.8|123085.5|122985.5|253
1649640900000|2022-04-11 01:35:00|123146.1|123046.1|123173|123073|123197|123097|123146|123046|204
1649641200000|2022-04-11 01:40:00|123173.5|123073.5|123195.1|123095.1|123204.1|123104.1|123167.8|123067.8|164
1649641500000|2022-04-11 01:45:00|123195|123095|123201|123101|123230.5|123130.5|123191|123091|204
1649641800000|2022-04-11 01:50:00|123201.5|123101.5|123221|123121|123221.8|123121.8|123172.1|123072.1|245
1649642100000|2022-04-11 01:55:00|123221.5|123121.5|123246.1|123146.1|123260|123160|123221.5|123121.5|241
1649642400000|2022-04-11 02:00:00|123241.5|123141.5|123322|123222|123323.8|123223.8|123238.6|123138.6|387
1649642700000|2022-04-11 02:05:00|123322.8|123222.8|123346|123246|123348|123248|123299.8|123199.8|324
1649643000000|2022-04-11 02:10:00|123344.5|123244.5|123285|123185|123366.8|123266.8|123272.8|123172.8|316
1649643300000|2022-04-11 02:15:00|123284.5|123184.5|123364.5|123264.5|123395|123295|123284.5|123184.5|236
1649643600000|2022-04-11 02:20:00|123366|123266|123312.5|123212.5|123388.5|123288.5|123306.5|123206.5|392
1649643900000|2022-04-11 02:25:00|123311.5|123211.5|123276|123176|123311.5|123211.5|123259.8|123159.8|233
1649644200000|2022-04-11 02:30:00|123276.5|123176.5|123298.5|123198.5|123311.3|123211.3|123276|123176|191
1649644500000|2022-04-11 02:35:00|123297.5|123197.5|123287.5|123187.5|123305.5|123205.5|123285.1|123185.1|156
1649644800000|2022-04-11 02:40:00|123287|123187|123311.5|123211.5|123316.1|123216.1|123277.5|123177.5|167
1649645100000|2022-04-11 02:45:00|123312|123212|123332.5|123232.5|123347.1|123247.1|123312|123212|210
1649645400000|2022-04-11 02:50:00|123332.9|123232.9|123334|123234|123377.9|123277.9|123315|123215|198
1649645700000|2022-04-11 02:55:00|123332.5|123232.5|123405.4|123305.4|123406.5|123306.5|123315|123215|218
1649646000000|2022-04-11 03:00:00|123405|123305|123394.6|123294.6|123441.7|123341.7|123380.8|123280.8|259
1649646300000|2022-04-11 03:05:00|123398.5|123298.5|123405.8|123305.8|123413|123313|123371.2|123271.2|178
1649646600000|2022-04-11 03:10:00|123406.5|123306.5|123407.1|123307.1|123415.8|123315.8|123393|123293|123
1649646900000|2022-04-11 03:15:00|123405.8|123305.8|123415.1|123315.1|123418.2|123318.2|123389|123289|175
1649647200000|2022-04-11 03:20:00|123416.5|123316.5|123429.5|123329.5|123435.1|123335.1|123408.5|123308.5|86
1649647500000|2022-04-11 03:25:00|123429|123329|123416.2|123316.2|123472|123372|123412.9|123312.9|185
1649647800000|2022-04-11 03:30:00|123416.5|123316.5|123425.4|123325.4|123496.5|123396.5|123407.5|123307.5|310
1649648100000|2022-04-11 03:35:00|123425.2|123325.2|123380.4|123280.4|123431.4|123331.4|123366.5|123266.5|118
1649648400000|2022-04-11 03:40:00|123377|123277|123380|123280|123382.4|123282.4|123354.5|123254.5|174
1649648700000|2022-04-11 03:45:00|123380.5|123280.5|123434.3|123334.3|123436|123336|123379.8|123279.8|143
1649649000000|2022-04-11 03:50:00|123444|123344|123381.4|123281.4|123454.5|123354.5|123381|123281|174
1649649300000|2022-04-11 03:55:00|123378.5|123278.5|123309.3|123209.3|123378.5|123278.5|123309.3|123209.3|212
1649649600000|2022-04-11 04:00:00|123309|123209|123343|123243|123366.5|123266.5|123309|123209|143
1649649900000|2022-04-11 04:05:00|123347.5|123247.5|123331|123231|123347.5|123247.5|123322|123222|74
1649650200000|2022-04-11 04:10:00|123331.5|123231.5|123365.5|123265.5|123365.5|123265.5|123331.5|123231.5|26
1649650500000|2022-04-11 04:15:00|123363.5|123263.5|123371.5|123271.5|123372|123272|123346.5|123246.5|30
1649650800000|2022-04-11 04:20:00|123362.5|123262.5|123347.5|123247.5|123371.5|123271.5|123341.5|123241.5|32
1649651100000|2022-04-11 04:25:00|123349.4|123249.4|123357.1|123257.1|123382.5|123282.5|123349.4|123249.4|80
1649651400000|2022-04-11 04:30:00|123357.6|123257.6|123388.5|123288.5|123389|123289|123357.6|123257.6|97
1649651700000|2022-04-11 04:35:00|123388|123288|123395.5|123295.5|123417.1|123317.1|123385.5|123285.5|148
1649652000000|2022-04-11 04:40:00|123395.9|123295.9|123402.3|123302.3|123417|123317|123385.1|123285.1|144
1649652300000|2022-04-11 04:45:00|123402.5|123302.5|123391.5|123291.5|123413|123313|123387.5|123287.5|110
1649652600000|2022-04-11 04:50:00|123392.4|123292.4|123395.5|123295.5|123408.1|123308.1|123387|123287|113
1649652900000|2022-04-11 04:55:00|123396|123296|123442|123342|123465.1|123365.1|123396|123296|111
1649653200000|2022-04-11 05:00:00|123439|123339|123394|123294|123439|123339|123388.5|123288.5|130
1649653500000|2022-04-11 05:05:00|123398.1|123298.1|123394|123294|123401|123301|123384|123284|128
1649653800000|2022-04-11 05:10:00|123394.5|123294.5|123427.1|123327.1|123430.5|123330.5|123389.3|123289.3|107
1649654100000|2022-04-11 05:15:00|123426.5|123326.5|123399.5|123299.5|123427.3|123327.3|123392|123292|128
1649654400000|2022-04-11 05:20:00|123399|123299|123430.3|123330.3|123437|123337|123392.5|123292.5|145
1649654700000|2022-04-11 05:25:00|123430.5|123330.5|123461.3|123361.3|123466.5|123366.5|123430.3|123330.3|189
1649655000000|2022-04-11 05:30:00|123459.3|123359.3|123466|123366|123467|123367|123444.5|123344.5|160
1649655300000|2022-04-11 05:35:00|123465.5|123365.5|123441.5|123341.5|123465.5|123365.5|123430.5|123330.5|167
1649655600000|2022-04-11 05:40:00|123442|123342|123419|123319|123459|123359|123404.5|123304.5|220
1649655900000|2022-04-11 05:45:00|123419.5|123319.5|123408.3|123308.3|123419.5|123319.5|123383|123283|143
1649656200000|2022-04-11 05:50:00|123407.8|123307.8|123391.5|123291.5|123430.5|123330.5|123388|123288|139
1649656500000|2022-04-11 05:55:00|123392|123292|123367|123267|123396.5|123296.5|123364.5|123264.5|139
1649656800000|2022-04-11 06:00:00|123365.5|123265.5|123356|123256|123396|123296|123349|123249|277
1649657100000|2022-04-11 06:05:00|123354.5|123254.5|123426.5|123326.5|123427.3|123327.3|123353.8|123253.8|227
1649657400000|2022-04-11 06:10:00|123427|123327|123408|123308|123430|123330|123393.5|123293.5|120
1649657700000|2022-04-11 06:15:00|123409.5|123309.5|123456|123356|123458.1|123358.1|123402.6|123302.6|200
1649658000000|2022-04-11 06:20:00|123455|123355|123433|123333|123473|123373|123425.5|123325.5|208
1649658300000|2022-04-11 06:25:00|123427.5|123327.5|123407.3|123307.3|123471.5|123371.5|123407.3|123307.3|266
1649658600000|2022-04-11 06:30:00|123405.5|123305.5|123460.5|123360.5|123461.2|123361.2|123392.3|123292.3|162
1649658900000|2022-04-11 06:35:00|123462|123362|123493|123393|123505.5|123405.5|123462|123362|182
1649659200000|2022-04-11 06:40:00|123493.4|123393.4|123510.4|123410.4|123522.4|123422.4|123493.4|123393.4|96
1649659500000|2022-04-11 06:45:00|123509.8|123409.8|123508|123408|123513|123413|123494.5|123394.5|85
1649659800000|2022-04-11 06:50:00|123509|123409|123508|123408|123516.2|123416.2|123501.3|123401.3|28
1649660100000|2022-04-11 06:55:00|123508.5|123408.5|123487.5|123387.5|123510.3|123410.3|123483.8|123383.8|60
1649660400000|2022-04-11 07:00:00|123488|123388|123466.5|123366.5|123490.5|123390.5|123452.3|123352.3|134
1649660700000|2022-04-11 07:05:00|123465.5|123365.5|123485|123385|123497.3|123397.3|123464.5|123364.5|64
1649661000000|2022-04-11 07:10:00|123484|123384|123473.5|123373.5|123486.7|123386.7|123465.7|123365.7|119
1649661300000|2022-04-11 07:15:00|123475.3|123375.3|123468|123368|123478|123378|123463.9|123363.9|156
1649661600000|2022-04-11 07:20:00|123468.5|123368.5|123431.7|123331.7|123472|123372|123430.5|123330.5|194
1649661900000|2022-04-11 07:25:00|123432.2|123332.2|123411|123311|123438.4|123338.4|123410|123310|112
1649662200000|2022-04-11 07:30:00|123415.5|123315.5|123404.1|123304.1|123415.5|123315.5|123373|123273|162
1649662500000|2022-04-11 07:35:00|123403.5|123303.5|123330|123230|123404.1|123304.1|123314.1|123214.1|139
1649662800000|2022-04-11 07:40:00|123330.4|123230.4|123360|123260|123365|123265|123330|123230|198
1649663100000|2022-04-11 07:45:00|123359.4|123259.4|123360|123260|123362.4|123262.4|123351|123251|224
1649663400000|2022-04-11 07:50:00|123359.4|123259.4|123337.7|123237.7|123361.5|123261.5|123335|123235|142
1649663700000|2022-04-11 07:55:00|123338.2|123238.2|123438|123338|123443|123343|123338.2|123238.2|301
1649664000000|2022-04-11 08:00:00|123437.4|123337.4|123353.1|123253.1|123439|123339|123336.5|123236.5|264
1649664300000|2022-04-11 08:05:00|123353.4|123253.4|123336|123236|123356|123256|123332.4|123232.4|115
1649664600000|2022-04-11 08:10:00|123325.4|123225.4|123330.8|123230.8|123332|123232|123325.4|123225.4|7
1649664900000|2022-04-11 08:15:00|123330.3|123230.3|123342|123242|123347.5|123247.5|123300.4|123200.4|164
1649665200000|2022-04-11 08:20:00|123343|123243|123366.1|123266.1|123375.4|123275.4|123340.5|123240.5|237
1649665500000|2022-04-11 08:25:00|123362.3|123262.3|123346|123246|123371.4|123271.4|123336.5|123236.5|216
1649665800000|2022-04-11 08:30:00|123344.4|123244.4|123343|123243|123345.2|123245.2|123342.9|123242.9|44
1649666100000|2022-04-11 08:35:00|123342.9|123242.9|123337.5|123237.5|123342.9|123242.9|123337|123237|14
1649666400000|2022-04-11 08:40:00|123337|123237|123319.5|123219.5|123337|123237|123318.5|123218.5|25
1649666700000|2022-04-11 08:45:00|123319|123219|123306.5|123206.5|123324|123224|123306.2|123206.2|50
1649667000000|2022-04-11 08:50:00|123305.9|123205.9|123327.3|123227.3|123337.7|123237.7|123299.8|123199.8|168
1649667300000|2022-04-11 08:55:00|123327.8|123227.8|123340.8|123240.8|123341.8|123241.8|123306.1|123206.1|339
1649667600000|2022-04-11 09:00:00|123340.3|123240.3|123380.8|123280.8|123398.6|123298.6|123318.2|123218.2|383
1649667900000|2022-04-11 09:05:00|123381.1|123281.1|123383.9|123283.9|123383.9|123283.9|123371.6|123271.6|26
1649668200000|2022-04-11 09:10:00|123384.4|123284.4|123624.1|123424.1|123624.8|123438.8|123384.4|123284.4|114
1649668500000|2022-04-11 09:15:00|123623.8|123423.8|123620.4|123420.4|123665.3|123470|123559.7|123403.5|77
1649668800000|2022-04-11 09:20:00|123624.8|123424.8|123526.8|123426.8|123624.8|123460.3|123526.8|123424.8|24
1649669100000|2022-04-11 09:25:00|123526.2|123426.2|123513.8|123413.8|123526.2|123426.2|123506.9|123406.9|11
1649669400000|2022-04-11 09:30:00|123515.8|123415.8|123507.9|123407.9|123515.8|123415.8|123506.3|123406.3|12
1649669700000|2022-04-11 09:35:00|123506.4|123406.4|123508.4|123408.4|123511.8|123411.8|123496.7|123396.7|20
1649670000000|2022-04-11 09:40:00|123507.9|123407.9|123427.4|123327.4|123507.9|123407.9|123427.4|123327.4|217
1649670300000|2022-04-11 09:45:00|123426.9|123326.9|123351.1|123251.1|123426.9|123326.9|123349.4|123249.4|49
1649670600000|2022-04-11 09:50:00|123351.6|123251.6|123345.4|123245.4|123351.6|123251.6|123343.5|123243.5|14
1649670900000|2022-04-11 09:55:00|123367.1|123267.1|123370.5|123270.5|123375.6|123275.6|123367.1|123267.1|11
1649671200000|2022-04-11 10:00:00|123368.9|123268.9|123366.5|123266.5|123414.3|123268.9|123356.2|123204.2|22
1649671500000|2022-04-11 10:05:00|123370|123270|123406.5|123306.5|123451.1|123307.5|123370|123243.5|22
1649671800000|2022-04-11 10:10:00|123399.5|123299.5|123398.4|123298.4|123399.5|123299.5|123398.4|123298.4|4
1649672100000|2022-04-11 10:15:00|123398.9|123298.9|123374|123274|123398.9|123298.9|123373.5|123273.5|25
1649672400000|2022-04-11 10:20:00|123375|123275|123414.5|123314.5|123416|123316|123375|123275|16
1649672700000|2022-04-11 10:25:00|123418.5|123318.5|123429.1|123329.1|123430.5|123330.5|123403.5|123303.5|39
1649673000000|2022-04-11 10:30:00|123437.9|123337.9|123478.5|123378.5|123487|123387|123437.9|123337.9|67
1649673300000|2022-04-11 10:35:00|123466.5|123366.5|123465.1|123365.1|123466.5|123366.5|123461.5|123361.5|9
1649674200000|2022-04-11 10:50:00|123463|123363|123459.5|123359.5|123463|123363|123459.5|123359.5|3
1649674500000|2022-04-11 10:55:00|123459|123359|123459|123359|123460|123360|123454.6|123354.6|4
1649674800000|2022-04-11 11:00:00|123458.5|123358.5|123433.5|123333.5|123460.1|123360.1|123433.5|123333.5|29
1649675100000|2022-04-11 11:05:00|123433|123333|123425.1|123325.1|123434|123334|123423.7|123323.7|10
1649676000000|2022-04-11 11:20:00|123400|123300|123420.1|123320.1|123420.5|123320.5|123400|123300|11
1649676300000|2022-04-11 11:25:00|123413.5|123313.5|123457.4|123257.4|123457.4|123313.5|123390|123254.9|33
1649676600000|2022-04-11 11:30:00|123457.5|123257.5|123435.5|123235.5|123458.1|123258.1|123435.5|123235.5|15
1649676900000|2022-04-11 11:35:00|123382.5|123282.5|123382.5|123282.5|123382.5|123282.5|123366.2|123266.2|11
1649677200000|2022-04-11 11:40:00|123391.9|123291.9|123440|123340|123440|123340|123390.5|123290.5|12
1649677500000|2022-04-11 11:45:00|123437.5|123337.5|123460.8|123360.8|123462.5|123362.5|123435|123335|28
1649677800000|2022-04-11 11:50:00|123459|123359|123436.9|123336.9|123459|123359|123436.9|123336.9|25
1649678100000|2022-04-11 11:55:00|123436.4|123336.4|123459.9|123359.9|123460.5|123360.5|123436.4|123336.4|37
1649678400000|2022-04-11 12:00:00|123459.4|123359.4|123478|123378|123483.5|123383.5|123458.4|123358.4|25
1649678700000|2022-04-11 12:05:00|123478.5|123378.5|123488.5|123388.5|123488.5|123388.5|123478|123378|11
1649679000000|2022-04-11 12:10:00|123494.2|123394.2|123518.7|123418.7|123530.4|123430.4|123494.2|123394.2|38
1649679300000|2022-04-11 12:15:00|123518.5|123418.5|123529|123429|123531.2|123431.2|123517.5|123417.5|22
1649679600000|2022-04-11 12:20:00|123530.9|123430.9|123524.3|123424.3|123531.9|123431.9|123517.6|123417.6|19
1649679900000|2022-04-11 12:25:00|123523.8|123423.8|123528.9|123428.9|123528.9|123428.9|123523.8|123423.8|11
1649680200000|2022-04-11 12:30:00|123539|123439|123610.9|123410.9|123611.8|123456.7|123539|123407.4|30
1649680500000|2022-04-11 12:35:00|123610.7|123410.7|123631.5|123431.5|123631.5|123479.4|123572.5|123409.2|213
1649680800000|2022-04-11 12:40:00|123631.4|123431.4|123587.8|123487.8|123632.5|123511.9|123586.8|123431.4|47
1649681100000|2022-04-11 12:45:00|123586.5|123486.5|123525.5|123425.5|123605.5|123486.5|123524.1|123381.5|26
1649681400000|2022-04-11 12:50:00|123525|123425|123480.4|123380.4|123525|123425|123480.4|123380.4|36
1649681700000|2022-04-11 12:55:00|123479.9|123379.9|123486.1|123286.1|123493.4|123379.9|123446.3|123284.5|34
1649682000000|2022-04-11 13:00:00|123486.7|123286.7|123519.5|123319.5|123519.5|123359.4|123395.2|123228.7|118
1649682300000|2022-04-11 13:05:00|123519.8|123319.8|123521|123321|123521|123321|123518.4|123318.4|27
1649682600000|2022-04-11 13:10:00|123457.7|123357.7|123479|123379|123511.4|123383.5|123457.7|123310|60
1649682900000|2022-04-11 13:15:00|123479.5|123379.5|123475.8|123375.8|123479.5|123379.5|123468.8|123368.8|22
1649683200000|2022-04-11 13:20:00|123478|123378|123529.3|123329.3|123529.5|123381.8|123470|123323.5|92
1649683500000|2022-04-11 13:25:00|123535|123335|123542.3|123342.3|123542.5|123342.5|123529|123329|19
1649683800000|2022-04-11 13:30:00|123541.8|123341.8|123534|123334|123542.3|123384|123478|123333.5|19
1649684100000|2022-04-11 13:35:00|123533.8|123333.8|123536.3|123336.3|123538.8|123338.8|123533.8|123333.8|17
1649684400000|2022-04-11 13:40:00|123539.8|123339.8|123486.5|123386.5|123539.8|123390.6|123486.5|123329|35
1649684700000|2022-04-11 13:45:00|123487|123387|123574|123374|123608.9|123441|123487|123334.3|111
1649685000000|2022-04-11 13:50:00|123572.5|123372.5|123559.7|123359.7|123572.5|123372.5|123558.7|123358.7|12
1649685300000|2022-04-11 13:55:00|123558.2|123358.2|123560|123360|123560|123360|123550.8|123350.8|54
1649685600000|2022-04-11 14:00:00|123562|123362|123566.7|123366.7|123572|123372|123555.5|123355.5|34
1649685900000|2022-04-11 14:05:00|123566.2|123366.2|123523|123323|123566.2|123409|123494|123322|34
1649686200000|2022-04-11 14:10:00|123524|123324|123523|123323|123524|123324|123523|123323|2
1649686500000|2022-04-11 14:15:00|123522|123322|123486.5|123286.5|123522|123322|123452.2|123252.2|74
1649686800000|2022-04-11 14:20:00|123486.2|123286.2|123529.9|123329.9|123535.3|123335.3|123483.7|123283.7|70
1649687100000|2022-04-11 14:25:00|123535.3|123335.3|123551.9|123351.9|123553.3|123353.3|123535.3|123335.3|7
1649687400000|2022-04-11 14:30:00|123551.4|123351.4|123545.4|123345.4|123551.9|123351.9|123528.9|123328.9|899
1649687700000|2022-04-11 14:35:00|123544.4|123344.4|123529|123329|123555|123392|123477.8|123328|293
1649688000000|2022-04-11 14:40:00|123528|123328|123548|123348|123549|123349|123528|123328|36
1649688300000|2022-04-11 14:45:00|123548.8|123348.8|123541.4|123341.4|123551|123351|123541.4|123341.4|10
1649688600000|2022-04-11 14:50:00|123543.4|123343.4|123508.5|123408.5|123546.4|123410|123488.5|123331.4|26
1649688900000|2022-04-11 14:55:00|123509|123409|123518.5|123418.5|123519|123419|123508|123408|114
1649689200000|2022-04-11 15:00:00|123519|123419|123510.5|123410.5|123530|123430|123510.5|123410.5|27
1649689500000|2022-04-11 15:05:00|123511|123411|123519|123419|123519|123419|123511|123411|11
1649689800000|2022-04-11 15:10:00|123520|123420|123526|123426|123526.5|123426.5|123520|123420|15
1649690100000|2022-04-11 15:15:00|123525.5|123425.5|123568.4|123368.4|123579.5|123429.5|123525|123368.4|19
1649690400000|2022-04-11 15:20:00|123518.7|123418.7|123535.8|123435.8|123536.8|123436.8|123517.7|123417.7|115
1649690700000|2022-04-11 15:25:00|123537.3|123437.3|123541.1|123441.1|123560.5|123460.5|123533.1|123433.1|508
1649691000000|2022-04-11 15:30:00|123542.6|123442.6|123551.8|123351.8|123571.9|123442.6|123526.1|123342.8|67
1649691300000|2022-04-11 15:35:00|123551.7|123351.7|123633.1|123433.1|123633.1|123433.1|123551.7|123351.7|17
1649691600000|2022-04-11 15:40:00|123624.5|123424.5|123552.6|123452.6|123638.5|123466.4|123552.6|123414.8|66
1649691900000|2022-04-11 15:45:00|123552.1|123452.1|123558.6|123458.6|123562.1|123462.1|123552.1|123452.1|7
1649692200000|2022-04-11 15:50:00|123560.6|123460.6|123587.3|123487.3|123587.3|123487.3|123560.6|123460.6|36
1649692500000|2022-04-11 15:55:00|123614.3|123514.3|123610.6|123510.6|123658.3|123517.1|123601.6|123454.4|57
1649692800000|2022-04-11 16:00:00|123609.1|123509.1|123618.8|123518.8|123624.6|123524.6|123608.6|123508.6|18
1649693100000|2022-04-11 16:05:00|123618.3|123518.3|123617.6|123517.6|123618.3|123518.3|123617.3|123517.3|4
1649693400000|2022-04-11 16:10:00|123619.1|123519.1|123701.6|123501.6|123711.6|123564.5|123619.1|123501.4|60
1649693700000|2022-04-11 16:15:00|123702.1|123502.1|123643.3|123543.3|123702.4|123543.3|123643.3|123494.3|14
1649694000000|2022-04-11 16:20:00|123642.8|123542.8|123640.8|123540.8|123695.6|123553.1|123640.8|123495.6|27
1649694300000|2022-04-11 16:25:00|123640.3|123540.3|123647.1|123547.1|123647.1|123547.1|123640.3|123540.3|11
1649694600000|2022-04-11 16:30:00|123646|123546|123629|123529|123646|123546|123628|123528|24
1649694900000|2022-04-11 16:35:00|123629.5|123529.5|123618.5|123518.5|123630.5|123530.5|123618|123518|35
1649695200000|2022-04-11 16:40:00|123620.5|123520.5|123678.4|123478.4|123678.4|123531|123620|123478.4|19
1649695500000|2022-04-11 16:45:00|123674.7|123474.7|123675.3|123475.3|123675.3|123475.3|123674.7|123474.7|2
1649695800000|2022-04-11 16:50:00|123674.3|123474.3|123664.2|123564.2|123678.7|123564.7|123621.1|123474.3|33
1649696100000|2022-04-11 16:55:00|123653.7|123553.7|123663.7|123563.7|123698.8|123576.7|123649.1|123494.3|34
1649696400000|2022-04-11 17:00:00|123663.2|123563.2|123663.5|123563.5|123667.5|123567.5|123662.5|123562.5|25
1649696700000|2022-04-11 17:05:00|123663|123563|123669.5|123469.5|123675.5|123563|123627.7|123459.5|62
1649697000000|2022-04-11 17:10:00|123670|123470|123656.5|123456.5|123670|123470|123656.5|123456.5|28
1649697300000|2022-04-11 17:15:00|123657|123457|123657.1|123457.1|123658.8|123458.8|123656.5|123456.5|7
1649697600000|2022-04-11 17:20:00|123656.6|123456.6|123658.6|123458.6|123661.3|123461.3|123656.6|123456.6|9
1649698200000|2022-04-11 17:30:00|123658.1|123458.1|123651.7|123451.7|123660.6|123460.6|123648.7|123448.7|16
1649698500000|2022-04-11 17:35:00|123651.2|123451.2|123599.8|123399.8|123654.7|123454.7|123588|123388|17
1649698800000|2022-04-11 17:40:00|123588|123388|123588|123388|123588|123388|123588|123388|1
1649699100000|2022-04-11 17:45:00|123595.8|123395.8|123597.8|123397.8|123597.8|123397.8|123541.9|123341.9|8
1649699400000|2022-04-11 17:50:00|123599.8|123399.8|123599.8|123399.8|123599.8|123399.8|123599.8|123399.8|1
1649699700000|2022-04-11 17:55:00|123586|123386|123646.8|123446.8|123673.8|123473.8|123586|123386|19
1649700000000|2022-04-11 18:00:00|123646.4|123446.4|123646.8|123446.8|123646.8|123446.8|123645.4|123445.4|3
1649700300000|2022-04-11 18:05:00|123631|123431|123631|123431|123631|123431|123631|123431|1
1649700600000|2022-04-11 18:10:00|123650.4|123450.4|123642.4|123442.4|123650.4|123450.4|123631|123431|4
1649700900000|2022-04-11 18:15:00|123642.8|123442.8|123634.3|123434.3|123649|123449|123629|123429|19
1649701200000|2022-04-11 18:20:00|123634.1|123434.1|123616.4|123416.4|123634.1|123434.1|123602|123402|30
1649701500000|2022-04-11 18:25:00|123614.1|123414.1|123590.5|123390.5|123614.1|123414.1|123587|123387|6
1649701800000|2022-04-11 18:30:00|123590.4|123390.4|123584.5|123384.5|123590.5|123390.5|123584.5|123384.5|18
1649702100000|2022-04-11 18:35:00|123578|123378|123581.8|123381.8|123581.8|123381.8|123578|123378|17
1649702400000|2022-04-11 18:40:00|123582.1|123382.1|123584.5|123384.5|123584.5|123384.5|123581.3|123381.3|4
1649702700000|2022-04-11 18:45:00|123581.8|123381.8|123581.8|123381.8|123581.8|123381.8|123581.8|123381.8|1
1649703300000|2022-04-11 18:55:00|123582|123382|123582|123382|123582|123382|123582|123382|1
1649718000000|2022-04-11 23:00:00|123667|123467|123667|123467|123667|123467|123667|123467|1
1649721600000|2022-04-12 00:00:00|123682|123322|123656.5|123456.5|123812.1|123470|123621|123322|207
1649721900000|2022-04-12 00:05:00|123657|123457|123597|123497|123680.5|123528.5|123596.5|123449.5|220
1649722200000|2022-04-12 00:10:00|123597.5|123497.5|123581|123481|123606|123506|123555|123455|236
1649722500000|2022-04-12 00:15:00|123581.5|123481.5|123635|123535|123635|123535|123568|123468|210
1649722800000|2022-04-12 00:20:00|123636|123536|123651.5|123551.5|123682.5|123582.5|123630.5|123530.5|305
1649723100000|2022-04-12 00:25:00|123651|123551|123639|123539|123661|123561|123633|123533|156
1649723400000|2022-04-12 00:30:00|123637.3|123537.3|123660|123560|123670|123570|123636.5|123536.5|180
1649723700000|2022-04-12 00:35:00|123659|123559|123640.5|123540.5|123660|123560|123637.5|123537.5|119
1649724000000|2022-04-12 00:40:00|123639|123539|123677.2|123577.2|123690.3|123590.3|123639|123539|168
1649724300000|2022-04-12 00:45:00|123677|123577|123740.4|123640.4|123742.5|123642.5|123677|123577|375
1649724600000|2022-04-12 00:50:00|123740.6|123640.6|123774|123674|123812.8|123712.8|123736.7|123636.7|277
1649724900000|2022-04-12 00:55:00|123774.5|123674.5|123816.5|123716.5|123816.5|123716.5|123765.8|123665.8|192
1649725200000|2022-04-12 01:00:00|123817.5|123717.5|123815.5|123715.5|123829.3|123729.3|123799|123699|318
1649725500000|2022-04-12 01:05:00|123815|123715|123773|123673|123819.3|123719.3|123760.5|123660.5|213
1649725800000|2022-04-12 01:10:00|123772|123672|123778|123678|123791.5|123691.5|123758.5|123658.5|250
1649726100000|2022-04-12 01:15:00|123785|123685|123846.5|123746.5|123850|123750|123777|123677|154
1649726400000|2022-04-12 01:20:00|123850.8|123750.8|123862.8|123762.8|123876.5|123776.5|123811.5|123711.5|334
1649726700000|2022-04-12 01:25:00|123863.1|123763.1|123833.5|123733.5|123865.5|123765.5|123822|123722|234
1649727000000|2022-04-12 01:30:00|123835.4|123735.4|123846.3|123746.3|123852.5|123752.5|123805.3|123705.3|257
1649727300000|2022-04-12 01:35:00|123846.8|123746.8|123887|123787|123890|123790|123841|123741|278
1649727600000|2022-04-12 01:40:00|123893.5|123793.5|123869.5|123769.5|123913.3|123813.3|123865|123765|247
1649727900000|2022-04-12 01:45:00|123871|123771|123828.5|123728.5|123886|123786|123825.7|123725.7|236
1649728200000|2022-04-12 01:50:00|123829|123729|123863.3|123763.3|123866.8|123766.8|123821.8|123721.8|342
1649728500000|2022-04-12 01:55:00|123862.5|123762.5|123846|123746|123863.5|123763.5|123844|123744|229
1649728800000|2022-04-12 02:00:00|123845.3|123745.3|123850.5|123750.5|123858.5|123758.5|123831|123731|114
1649729100000|2022-04-12 02:05:00|123846|123746|123832.5|123732.5|123866.5|123766.5|123829.5|123729.5|175
1649729400000|2022-04-12 02:10:00|123829.5|123729.5|123801.5|123701.5|123849.5|123749.5|123798.8|123698.8|129
1649729700000|2022-04-12 02:15:00|123799|123699|123815|123715|123818.5|123718.5|123778|123678|222
1649730000000|2022-04-12 02:20:00|123821.5|123721.5|123828.5|123728.5|123844|123744|123821|123721|194
1649730300000|2022-04-12 02:25:00|123828.3|123728.3|123852.5|123752.5|123853.5|123753.5|123822.1|123722.1|146
1649730600000|2022-04-12 02:30:00|123850.5|123750.5|123832|123732|123853.1|123753.1|123830.5|123730.5|144
1649730900000|2022-04-12 02:35:00|123841.1|123741.1|123802.8|123702.8|123842|123742|123787.5|123687.5|182
1649731200000|2022-04-12 02:40:00|123803.5|123703.5|123808|123708|123835|123735|123798.5|123698.5|159
1649731500000|2022-04-12 02:45:00|123808.5|123708.5|123800.5|123700.5|123831.5|123731.5|123793|123693|135
1649731800000|2022-04-12 02:50:00|123801.1|123701.1|123811|123711|123819|123719|123801.1|123701.1|73
1649732100000|2022-04-12 02:55:00|123811.5|123711.5|123814.5|123714.5|123828.5|123728.5|123804|123704|97
1649732400000|2022-04-12 03:00:00|123815|123715|123820.8|123720.8|123826.5|123726.5|123789.3|123689.3|109
1649732700000|2022-04-12 03:05:00|123821.8|123721.8|123808.8|123708.8|123821.8|123721.8|123798.8|123698.8|123
1649733000000|2022-04-12 03:10:00|123808.3|123708.3|123818|123718|123829.1|123729.1|123808|123708|73
1649733300000|2022-04-12 03:15:00|123811.5|123711.5|123822|123722|123829.3|123729.3|123809.5|123709.5|115
1649733600000|2022-04-12 03:20:00|123822.5|123722.5|123817.5|123717.5|123833|123733|123817|123717|110
1649733900000|2022-04-12 03:25:00|123817.3|123717.3|123836.5|123736.5|123841.5|123741.5|123817.3|123717.3|100
1649734200000|2022-04-12 03:30:00|123836|123736|123823.3|123723.3|123836.1|123736.1|123820|123720|105
1649734500000|2022-04-12 03:35:00|123823|123723|123822|123722|123827|123727|123809.4|123709.4|114
1649734800000|2022-04-12 03:40:00|123816.1|123716.1|123827|123727|123827|123727|123803.6|123703.6|133
1649735100000|2022-04-12 03:45:00|123824.5|123724.5|123810.5|123710.5|123827|123727|123807.6|123707.6|61
1649735400000|2022-04-12 03:50:00|123810|123710|123814.3|123714.3|123822.5|123722.5|123810|123710|41
1649735700000|2022-04-12 03:55:00|123814|123714|123817.5|123717.5|123818.8|123718.8|123801.5|123701.5|104
1649736000000|2022-04-12 04:00:00|123818|123718|123803.5|123703.5|123821.5|123721.5|123801.5|123701.5|64
1649736300000|2022-04-12 04:05:00|123804|123704|123815|123715|123815|123715|123800.3|123700.3|39
1649736600000|2022-04-12 04:10:00|123819|123719|123817.5|123717.5|123840.5|123740.5|123815.5|123715.5|124
1649736900000|2022-04-12 04:15:00|123818.5|123718.5|123851|123751|123853|123753|123818.5|123718.5|63
1649737200000|2022-04-12 04:20:00|123850.5|123750.5|123816|123716|123850.5|123750.5|123814|123714|99
1649737500000|2022-04-12 04:25:00|123816.5|123716.5|123822|123722|123826.5|123726.5|123815.5|123715.5|58
1649737800000|2022-04-12 04:30:00|123822.5|123722.5|123820|123720|123825|123725|123816|123716|57
1649738100000|2022-04-12 04:35:00|123820.5|123720.5|123831|123731|123842.5|123742.5|123815.5|123715.5|92
1649738400000|2022-04-12 04:40:00|123830.5|123730.5|123821.5|123721.5|123839|123739|123820.5|123720.5|65
1649738700000|2022-04-12 04:45:00|123822|123722|123802|123702|123822.5|123722.5|123797|123697|86
1649739000000|2022-04-12 04:50:00|123801.5|123701.5|123805|123705|123811.5|123711.5|123800|123700|40
1649739300000|2022-04-12 04:55:00|123809.8|123709.8|123823.8|123723.8|123839.5|123739.5|123805|123705|125
1649739600000|2022-04-12 05:00:00|123822.5|123722.5|123831|123731|123837|123737|123820|123720|127
1649739900000|2022-04-12 05:05:00|123831.2|123731.2|123802.7|123702.7|123836.5|123736.5|123802.7|123702.7|125
1649740200000|2022-04-12 05:10:00|123802.2|123702.2|123781.3|123681.3|123806.3|123706.3|123781.3|123681.3|106
1649740500000|2022-04-12 05:15:00|123780.9|123680.9|123708.3|123608.3|123780.9|123680.9|123699.5|123599.5|137
1649740800000|2022-04-12 05:20:00|123708|123608|123603.8|123503.8|123716.3|123616.3|123584.3|123484.3|334
1649741100000|2022-04-12 05:25:00|123603.3|123503.3|123633.3|123533.3|123648.1|123548.1|123594.7|123494.7|281
1649741400000|2022-04-12 05:30:00|123634.3|123534.3|123632|123532|123654.5|123554.5|123627.5|123527.5|200
1649741700000|2022-04-12 05:35:00|123633|123533|123670|123570|123676.5|123576.5|123629.5|123529.5|170
1649742000000|2022-04-12 05:40:00|123669|123569|123681.1|123581.1|123714.5|123614.5|123654.5|123554.5|192
1649742300000|2022-04-12 05:45:00|123681.5|123581.5|123702|123602|123710|123610|123661.1|123561.1|204
1649742600000|2022-04-12 05:50:00|123702.5|123602.5|123710.2|123610.2|123713.4|123613.4|123674.5|123574.5|241
1649742900000|2022-04-12 05:55:00|123710.5|123610.5|123734.5|123634.5|123740.5|123640.5|123699.3|123599.3|212
1649743200000|2022-04-12 06:00:00|123735|123635|123686|123586|123740|123640|123681.5|123581.5|293
1649743500000|2022-04-12 06:05:00|123687|123587|123684.5|123584.5|123688|123588|123670|123570|166
1649743800000|2022-04-12 06:10:00|123685.5|123585.5|123672.7|123572.7|123702.5|123602.5|123672.5|123572.5|130
1649744100000|2022-04-12 06:15:00|123673.2|123573.2|123723.5|123623.5|123728|123628|123672.7|123572.7|122
1649744400000|2022-04-12 06:20:00|123724|123624|123713|123613|123747|123647|123713|123613|130
1649744700000|2022-04-12 06:25:00|123713.5|123613.5|123693|123593|123725|123625|123683.5|123583.5|197
1649745000000|2022-04-12 06:30:00|123691.5|123591.5|123391.9|123291.9|123706|123606|123300|123100|501
1649745300000|2022-04-12 06:35:00|123391.8|123291.8|123353|123253|123399.4|123299.4|123289.5|123189.5|122
1649745600000|2022-04-12 06:40:00|123348.7|123248.7|123290|123190|123348.7|123248.7|123241.4|123141.4|131
1649745900000|2022-04-12 06:45:00|123288|123188|123322.4|123222.4|123351.1|123223|123286.5|123144|98
1649746200000|2022-04-12 06:50:00|123330.2|123230.2|123379.5|123179.5|123424.5|123285.9|123314.5|123171|158
1649746500000|2022-04-12 06:55:00|123378.5|123178.5|123359|123259|123382|123272|123331|123178.5|168
1649746800000|2022-04-12 07:00:00|123360|123260|123409.5|123209.5|123410.5|123274|123333|123196.5|224
1649747100000|2022-04-12 07:05:00|123409|123209|123372|123172|123409.5|123265|123342|123171.5|153
1649747400000|2022-04-12 07:10:00|123372.5|123172.5|123255|123155|123374.5|123197.5|123253|123115.5|259
1649747700000|2022-04-12 07:15:00|123254|123154|123160.8|123060.8|123272.5|123172.5|123126.5|123026.5|233
1649748000000|2022-04-12 07:20:00|123160.7|123060.7|123134.4|123034.4|123214.1|123114.1|123132.1|123032.1|93
1649748300000|2022-04-12 07:25:00|123132.1|123032.1|123232.1|123132.1|123343|123150|123131|123031|89
1649748600000|2022-04-12 07:30:00|123232.5|123132.5|123149|123049|123243|123143|123149|123049|58
1649748900000|2022-04-12 07:35:00|123132.8|123032.8|123032|122932|123132.8|123032.8|122982.8|122790|135
1649749200000|2022-04-12 07:40:00|123031.5|122931.5|123156.5|123056.5|123195.9|123095.9|123025.5|122925.5|133
1649749500000|2022-04-12 07:45:00|123157|123057|123194|123094|123216|123099.8|123113.1|122949.1|115
1649749800000|2022-04-12 07:50:00|123199.4|123099.4|123184.4|123084.4|123199.4|123099.4|123171.3|123071.3|51
1649750100000|2022-04-12 07:55:00|123188.2|123088.2|123151.1|122951.1|123190|123090|123108.5|122951.1|71
1649750400000|2022-04-12 08:00:00|123155.1|122955.1|123083.5|122983.5|123176.1|123021|123080.1|122951.1|34
1649750700000|2022-04-12 08:05:00|123074.1|122974.1|123095.7|122995.7|123130.1|123012.1|123074.1|122924|36
1649751000000|2022-04-12 08:10:00|123093.3|122993.3|123022.1|122922.1|123138.1|122993.3|123018.5|122918.5|37
1649751300000|2022-04-12 08:15:00|123029.5|122929.5|123035.4|122935.4|123035.4|122935.4|123026.5|122926.5|11
1649751900000|2022-04-12 08:25:00|123032.5|122932.5|123053.8|122953.8|123115.1|122965.3|123032.5|122900|34
1649752200000|2022-04-12 08:30:00|123053.9|122953.9|123073.5|122973.5|123105|123005|123053.9|122902.1|51
1649752500000|2022-04-12 08:35:00|123064.5|122964.5|123064.4|122964.4|123078.2|122978.2|123054|122954|41
1649752800000|2022-04-12 08:40:00|123063.5|122963.5|123077.5|122977.5|123079.2|122979.2|123059.4|122959.4|60
1649753100000|2022-04-12 08:45:00|123077.2|122977.2|123128.1|123028.1|123173.1|123035.8|123066.1|122962.1|132
1649753400000|2022-04-12 08:50:00|123127.9|123027.9|123194.2|123094.2|123213.8|123112.1|123127.9|122981.6|151
1649753700000|2022-04-12 08:55:00|123194|123094|123236.5|123036.5|123258.3|123135.9|123180.2|123014.6|201
1649754000000|2022-04-12 09:00:00|123237.5|123037.5|123248.5|123048.5|123273.1|123097.5|123181|123036.5|42
1649754300000|2022-04-12 09:05:00|123250.5|123050.5|123254.5|123054.5|123265.1|123123.5|123212.1|123050.5|27
1649754600000|2022-04-12 09:10:00|123255.1|123055.1|123215.1|123115.1|123257.5|123115.1|123168.1|123048.9|43
1649754900000|2022-04-12 09:15:00|123200.5|123100.5|123225.1|123025.1|123244.5|123113.5|123180.1|122980.1|42
1649755200000|2022-04-12 09:20:00|123229.4|123029.4|123224.1|123124.1|123282.5|123125.1|123212.2|123028.2|37
1649755500000|2022-04-12 09:25:00|123209.5|123109.5|123239|123139|123264.5|123144.5|123209.5|123055.5|16
1649755800000|2022-04-12 09:30:00|123238.9|123138.9|123222.6|123022.6|123286.3|123141.9|123211.5|123022.6|70
1649756100000|2022-04-12 09:35:00|123230.1|123030.1|123249.2|123049.2|123258.4|123058.4|123223.4|123023.4|17
1649756400000|2022-04-12 09:40:00|123248.7|123048.7|123208.3|123108.3|123248.7|123109.9|123201|123045.7|25
1649756700000|2022-04-12 09:45:00|123208.8|123108.8|123209|123109|123221.9|123121.9|123208.8|123108.8|21
1649757000000|2022-04-12 09:50:00|123206.9|123106.9|123227.4|123127.4|123237.4|123137.4|123201.4|123101.4|11
1649757300000|2022-04-12 09:55:00|123227.2|123127.2|123275.1|123075.1|123276.5|123131|123221.7|123069.5|22
1649757600000|2022-04-12 10:00:00|123270.5|123070.5|123242|123142|123275.1|123145.6|123221.3|123069.5|27
1649757900000|2022-04-12 10:05:00|123243.5|123143.5|123228.5|123128.5|123247.8|123147.8|123228.5|123128.5|11
1649758200000|2022-04-12 10:10:00|123228|123128|123228.5|123128.5|123228.5|123128.5|123228|123128|2
1649758500000|2022-04-12 10:15:00|123229|123129|123229|123129|123229|123129|123229|123129|1
1649758800000|2022-04-12 10:20:00|123229.5|123129.5|123231.2|123131.2|123231.2|123131.2|123229.5|123129.5|2
1649759100000|2022-04-12 10:25:00|123230.2|123130.2|123228.1|123128.1|123230.2|123130.2|123225.9|123125.9|16
1649759400000|2022-04-12 10:30:00|123229.5|123129.5|123226.6|123126.6|123238.3|123138.3|123226.6|123126.6|8
1649759700000|2022-04-12 10:35:00|123227.3|123127.3|123227.1|123127.1|123227.6|123127.6|123227.1|123127.1|3
1649760000000|2022-04-12 10:40:00|123231.4|123131.4|123227.6|123127.6|123232.9|123132.9|123227.6|123127.6|9
1649760300000|2022-04-12 10:45:00|123226.6|123126.6|123225.7|123125.7|123226.6|123126.6|123223.7|123123.7|6
1649760600000|2022-04-12 10:50:00|123225.4|123125.4|123224.8|123124.8|123226.4|123126.4|123224.8|123124.8|7
1649760900000|2022-04-12 10:55:00|123225.3|123125.3|123242.9|123142.9|123246.2|123146.2|123225.3|123125.3|27
1649761200000|2022-04-12 11:00:00|123242.4|123142.4|123236.9|123136.9|123242.4|123142.4|123232.2|123132.2|18
1649761500000|2022-04-12 11:05:00|123233.4|123133.4|123207.5|123107.5|123236.9|123136.9|123207.5|123107.5|22
1649761800000|2022-04-12 11:10:00|123207|123107|123225.5|123125.5|123242.3|123142.3|123207|123107|18
1649762100000|2022-04-12 11:15:00|123227|123127|123236.4|123136.4|123249.4|123149.4|123225.5|123125.5|41
1649762400000|2022-04-12 11:20:00|123234.9|123134.9|123232|123132|123252.5|123152.5|123232|123132|23
1649762700000|2022-04-12 11:25:00|123231.8|123131.8|123230.5|123130.5|123232.3|123132.3|123223.8|123123.8|11
1649763000000|2022-04-12 11:30:00|123232|123132|123233.3|123133.3|123233.3|123133.3|123232|123132|2
1649763300000|2022-04-12 11:35:00|123233.8|123133.8|123236.1|123136.1|123246.4|123146.4|123232|123132|37
1649763600000|2022-04-12 11:40:00|123234.3|123134.3|123227|123127|123235.1|123135.1|123212.8|123112.8|35
1649763900000|2022-04-12 11:45:00|123226.5|123126.5|123201.8|123101.8|123226.5|123126.5|123201.3|123101.3|21
1649764200000|2022-04-12 11:50:00|123245.5|123045.5|123147.3|122947.3|123245.5|123094.2|123074.8|122934.9|75
1649764500000|2022-04-12 11:55:00|123145.8|122945.8|123025.5|122925.5|123145.8|122999.9|123025|122925|62
1649764800000|2022-04-12 12:00:00|123026.4|122926.4|123061.4|122961.4|123108.6|122980.5|123026.4|122897.9|107
1649765100000|2022-04-12 12:05:00|123060.3|122960.3|123040.3|122940.3|123060.3|122960.3|123034.8|122934.8|27
1649765400000|2022-04-12 12:10:00|123040.2|122940.2|123029.4|122929.4|123040.9|122940.9|123014.8|122914.8|21
1649765700000|2022-04-12 12:15:00|123030.4|122930.4|123034.8|122934.8|123039.8|122939.8|123009.8|122909.8|26
1649766000000|2022-04-12 12:20:00|123030.9|122930.9|123064.8|122964.8|123064.8|122964.8|123029.4|122929.4|19
1649766300000|2022-04-12 12:25:00|123076.8|122976.8|123102.5|122902.5|123114|122979.8|123044.3|122875.5|40
1649766600000|2022-04-12 12:30:00|123102|122902|122908.5|122708.5|123103|122903|122868.2|122668.2|131
1649766900000|2022-04-12 12:35:00|122900.5|122700.5|122889.4|122689.4|123000.9|122854.3|122889.4|122689.4|118
1649767200000|2022-04-12 12:40:00|122877.2|122677.2|122712.4|122512.4|122878.5|122692.3|122647.3|122506.9|125
1649767500000|2022-04-12 12:45:00|122711.8|122511.8|122620.5|122420.5|122720.3|122582.8|122570.8|122406.9|117
1649767800000|2022-04-12 12:50:00|122573.8|122473.8|122549.3|122449.3|122681.9|122529.3|122549.3|122430.5|102
1649768100000|2022-04-12 12:55:00|122547.3|122447.3|122617.4|122517.4|122663.4|122518.8|122506.8|122346.7|149
1649768400000|2022-04-12 13:00:00|122617.1|122517.1|122701.4|122501.4|122732.8|122532.8|122617.1|122463.1|218
1649768700000|2022-04-12 13:05:00|122701.5|122501.5|122684|122484|122702.3|122557|122638|122438|113
1649769000000|2022-04-12 13:10:00|122688|122488|122715.3|122515.3|122724|122543.8|122634.4|122483|82
1649769300000|2022-04-12 13:15:00|122716.4|122516.4|122749.8|122649.8|122794.4|122660.3|122716.2|122516.2|201
1649769600000|2022-04-12 13:20:00|122750.8|122650.8|122765.8|122665.8|122899.4|122728.7|122749.8|122605|73
1649769900000|2022-04-12 13:25:00|122755|122655|122770.5|122570.5|122770.5|122656.8|122704.9|122504.9|50
1649770200000|2022-04-12 13:30:00|122770.1|122570.1|122820|122620|122820|122620|122770.1|122570.1|44
1649770500000|2022-04-12 13:35:00|122820.5|122620.5|122849.9|122649.9|122854.2|122654.2|122820.5|122620.5|62
1649770800000|2022-04-12 13:40:00|122853.9|122653.9|122876|122676|122885.5|122685.5|122853.9|122653.9|144
1649771100000|2022-04-12 13:45:00|122876.5|122676.5|122807.4|122707.4|122883.4|122707.4|122788.4|122659.9|64
1649771400000|2022-04-12 13:50:00|122805.7|122705.7|122793|122693|122815.5|122715.5|122786.5|122686.5|62
1649771700000|2022-04-12 13:55:00|122792.2|122692.2|122802|122702|122805.5|122705.5|122787.7|122687.7|70
1649772000000|2022-04-12 14:00:00|122802.5|122702.5|122771|122671|122816|122716|122771|122671|45
1649772300000|2022-04-12 14:05:00|122771.5|122671.5|122821.3|122621.3|122847.3|122700.5|122704.5|122585.6|88
1649772600000|2022-04-12 14:10:00|122843.3|122643.3|122797.1|122597.1|122852.3|122652.3|122787.9|122587.9|38
1649772900000|2022-04-12 14:15:00|122806.9|122606.9|122810|122610|122813|122613|122799.1|122599.1|14
1649773200000|2022-04-12 14:20:00|122814|122614|122765.4|122665.4|122817|122665.4|122754.5|122604|10
1649773500000|2022-04-12 14:25:00|122766.4|122666.4|122864.5|122664.5|122872|122696.5|122766.4|122648.5|49
1649773800000|2022-04-12 14:30:00|122864.2|122664.2|122829|122629|122864.2|122664.2|122821|122621|37
1649774100000|2022-04-12 14:35:00|122828|122628|122779|122679|122829|122680.5|122776.4|122624.4|55
1649774400000|2022-04-12 14:40:00|122778|122678|122772.5|122672.5|122782.5|122682.5|122772.5|122672.5|57
1649774700000|2022-04-12 14:45:00|122777.5|122677.5|122780.5|122680.5|122781.5|122681.5|122772.5|122672.5|35
1649775000000|2022-04-12 14:50:00|122781|122681|122778|122678|122782|122682|122777|122677|38
1649775300000|2022-04-12 14:55:00|122777.5|122677.5|122776|122676|122783.7|122683.7|122773.5|122673.5|271
1649775600000|2022-04-12 15:00:00|122774.5|122674.5|122784.7|122684.7|122863.2|122703.5|122771|122636.9|44
1649775900000|2022-04-12 15:05:00|122784.2|122684.2|122788.2|122688.2|122788.2|122688.2|122783.7|122683.7|16
1649776200000|2022-04-12 15:10:00|122788.7|122688.7|122825|122725|122826|122726|122788.2|122688.2|57
1649776500000|2022-04-12 15:15:00|122824.5|122724.5|122869.8|122669.8|122882|122724.5|122823.5|122669.5|12
1649776800000|2022-04-12 15:20:00|122869.5|122669.5|122870|122670|122870|122670|122867.4|122667.4|8
1649777100000|2022-04-12 15:25:00|122810|122710|122797.7|122597.7|122810|122710|122742|122590|41
1649777400000|2022-04-12 15:30:00|122797.2|122597.2|122796.5|122596.5|122799.5|122599.5|122796|122596|15
1649777700000|2022-04-12 15:35:00|122791.4|122591.4|122746.2|122646.2|122798.4|122648.4|122744.7|122590|520
1649778000000|2022-04-12 15:40:00|122747.2|122647.2|122710.5|122610.5|122798|122647.2|122709|122587|98
1649778300000|2022-04-12 15:45:00|122705.5|122605.5|122781.5|122581.5|122783|122651.5|122703.5|122580.5|70
1649778600000|2022-04-12 15:50:00|122781|122581|122780.5|122580.5|122785.5|122585.5|122778.2|122578.2|51
1649778900000|2022-04-12 15:55:00|122780.2|122580.2|122780|122580|122780.2|122580.2|122779|122579|152
1649779200000|2022-04-12 16:00:00|122782.2|122582.2|122723|122623|122792|122640.4|122716.5|122580.2|434
1649779500000|2022-04-12 16:05:00|122722.7|122622.7|122725.5|122625.5|122727|122627|122720.5|122620.5|65
1649779800000|2022-04-12 16:10:00|122727.5|122627.5|122743.5|122643.5|122744|122644|122725|122625|39
1649780100000|2022-04-12 16:15:00|122744|122644|122640|122440|122745|122645|122610|122423.9|84
1649780400000|2022-04-12 16:20:00|122639.5|122439.5|122726.3|122526.3|122740.4|122540.4|122639.5|122439.5|49
1649780700000|2022-04-12 16:25:00|122730.4|122530.4|122742|122542|122749|122549|122719.9|122519.9|23
1649781000000|2022-04-12 16:30:00|122742.1|122542.1|122741|122541|122751.9|122590.9|122689.7|122531|52
1649781300000|2022-04-12 16:35:00|122740.4|122540.4|122742.5|122542.5|122786|122686|122701.5|122540.4|111
1649781600000|2022-04-12 16:40:00|122742|122542|122761|122561|122761.6|122561.6|122742|122542|31
1649781900000|2022-04-12 16:45:00|122761.5|122561.5|122756|122656|122761.5|122661.5|122740.3|122561|29
1649782200000|2022-04-12 16:50:00|122756.5|122656.5|122793|122593|122793|122658|122742.5|122592.5|36
1649782500000|2022-04-12 16:55:00|122792.5|122592.5|122785.6|122585.6|122810|122664.1|122745.5|122585.6|264
1649782800000|2022-04-12 17:00:00|122786.1|122586.1|122785.5|122585.5|122794|122594|122784.5|122584.5|707
1649783100000|2022-04-12 17:05:00|122788.4|122588.4|122785.5|122585.5|122791|122591|122785.5|122585.5|814
1649783400000|2022-04-12 17:10:00|122788|122588|122795.8|122595.8|122808.8|122608.8|122785.5|122585.5|395
1649783700000|2022-04-12 17:15:00|122794.8|122594.8|122795.8|122595.8|122796.8|122596.8|122792.5|122592.5|592
1649784000000|2022-04-12 17:20:00|122794.8|122594.8|122792.3|122592.3|122798.4|122598.4|122792.3|122592.3|330
1649784300000|2022-04-12 17:25:00|122791.8|122591.8|122791.3|122591.3|122793.8|122593.8|122791.3|122591.3|21
1649784600000|2022-04-12 17:30:00|122792.3|122592.3|122791.3|122591.3|122792.3|122592.3|122791.3|122591.3|14
1649784900000|2022-04-12 17:35:00|122792.3|122592.3|122808.3|122608.3|122808.3|122608.3|122792.3|122592.3|18
1649785200000|2022-04-12 17:40:00|122806.5|122606.5|122811|122611|122811.5|122611.5|122804|122604|17
1649785500000|2022-04-12 17:45:00|122812|122612|122857.5|122657.5|122862.1|122683|122768.5|122612|43
1649785800000|2022-04-12 17:50:00|122857.6|122657.6|122908.1|122708.1|122908.1|122708.1|122857.5|122657.5|46
1649786100000|2022-04-12 17:55:00|122909.5|122709.5|122915.5|122715.5|122918.5|122718.5|122909.5|122709.5|12
1649786400000|2022-04-12 18:00:00|122916|122716|122883.1|122683.1|122916|122743.1|122832|122682|45
1649786700000|2022-04-12 18:05:00|122882.1|122682.1|122846.7|122646.7|122883.5|122731|122818|122642.2|92
1649787000000|2022-04-12 18:10:00|122862.6|122662.6|122877.5|122677.5|122891.6|122691.6|122852.7|122652.7|44
1649787300000|2022-04-12 18:15:00|122877|122677|122985.5|122785.5|122985.5|122785.5|122876.5|122676.5|41
1649787600000|2022-04-12 18:20:00|122990.5|122790.5|122887.9|122787.9|122996.5|122796.5|122884.5|122731|525
1649787900000|2022-04-12 18:25:00|122887.4|122787.4|122877.5|122777.5|122939.4|122789.9|122876.5|122737|167
1649788200000|2022-04-12 18:30:00|122876.5|122776.5|122877|122777|122877.5|122777.5|122876|122776|37
1649788500000|2022-04-12 18:35:00|122873.5|122773.5|122906.1|122706.1|122919.5|122773.5|122873.5|122692.7|38
1649788800000|2022-04-12 18:40:00|122906.6|122706.6|122905.7|122705.7|122915.6|122715.6|122895.7|122695.7|11
1649789100000|2022-04-12 18:45:00|122926.6|122726.6|122905.7|122705.7|122926.6|122726.6|122905.7|122705.7|3
1649789400000|2022-04-12 18:50:00|122925.1|122725.1|122896.5|122696.5|122928.1|122728.1|122896.5|122696.5|27
1649789700000|2022-04-12 18:55:00|122896|122696|122849.5|122749.5|122896|122751.4|122848.3|122690.2|29
1649804400000|2022-04-12 23:00:00|123234.5|122874.5|123234.5|122874.5|123234.5|122874.5|123234.5|122874.5|1
1649808000000|2022-04-13 00:00:00|123103|122743|123078|122878|123143|122897|123062.5|122723|151
1649808300000|2022-04-13 00:05:00|123082.5|122882.5|123113.5|122913.5|123135|122934.5|122953|122639|456
1649808600000|2022-04-13 00:10:00|123113|122913|123137.5|123037.5|123152|123037.5|123074.5|122913|369
1649808900000|2022-04-13 00:15:00|123138|123038|123078|122978|123140.5|123040.5|123074.5|122974.5|273
1649809200000|2022-04-13 00:20:00|123078.1|122978.1|123143.7|123043.7|123152.8|123052.8|123075|122975|241
1649809500000|2022-04-13 00:25:00|123143.5|123043.5|123165.3|123065.3|123179.8|123079.8|123136.7|123036.7|235
1649809800000|2022-04-13 00:30:00|123165|123065|123178.5|123078.5|123178.5|123078.5|123122.6|123022.6|175
1649810100000|2022-04-13 00:35:00|123175.8|123075.8|123172|123072|123175.8|123075.8|123143.3|123043.3|158
1649810400000|2022-04-13 00:40:00|123171.5|123071.5|123178.8|123078.8|123198.1|123098.1|123147.5|123047.5|176
1649810700000|2022-04-13 00:45:00|123181|123081|123139.5|123039.5|123188.5|123088.5|123134|123034|261
1649811000000|2022-04-13 00:50:00|123139|123039|123191|123091|123202.8|123102.8|123138.5|123038.5|216
1649811300000|2022-04-13 00:55:00|123190.5|123090.5|123194|123094|123202.8|123102.8|123177.5|123077.5|108
1649811600000|2022-04-13 01:00:00|123193.5|123093.5|123146.6|123046.6|123193.5|123093.5|123136.6|123036.6|171
1649811900000|2022-04-13 01:05:00|123147.4|123047.4|123096|122996|123155.6|123055.6|123083.6|122983.6|177
1649812200000|2022-04-13 01:10:00|123096.6|122996.6|123045.2|122945.2|123099.4|122999.4|123038.4|122938.4|249
1649812500000|2022-04-13 01:15:00|123041.8|122941.8|122967.5|122867.5|123048|122948|122957|122857|279
1649812800000|2022-04-13 01:20:00|122970.5|122870.5|122976|122876|122993|122893|122940.1|122840.1|207
1649813100000|2022-04-13 01:25:00|122977.5|122877.5|123040.3|122940.3|123042.5|122942.5|122973.4|122873.4|244
1649813400000|2022-04-13 01:30:00|123035.5|122935.5|123064|122964|123067|122967|123012|122912|232
1649813700000|2022-04-13 01:35:00|123064.4|122964.4|123022.5|122922.5|123077|122977|123010.8|122910.8|208
1649814000000|2022-04-13 01:40:00|123020.8|122920.8|122939.1|122839.1|123045.1|122945.1|122933|122833|286
1649814300000|2022-04-13 01:45:00|122939.6|122839.6|122914|122814|122945.6|122845.6|122906.9|122806.9|290
1649814600000|2022-04-13 01:50:00|122920|122820|122831|122731|122920|122820|122829|122729|382
1649814900000|2022-04-13 01:55:00|122830.5|122730.5|122796.1|122696.1|122855|122755|122796.1|122696.1|245
1649815200000|2022-04-13 02:00:00|122794.6|122694.6|122736.5|122636.5|122794.6|122694.6|122683.6|122583.6|469
1649815500000|2022-04-13 02:05:00|122735.5|122635.5|122766|122666|122823.3|122681.8|122729.4|122592.5|309
1649815800000|2022-04-13 02:10:00|122763.5|122663.5|122796.7|122696.7|122801|122701|122760|122660|166
1649816100000|2022-04-13 02:15:00|122797|122697|122784|122684|122847|122747|122781.5|122681.5|242
1649816400000|2022-04-13 02:20:00|122784.5|122684.5|122744.7|122644.7|122794.5|122694.5|122744.7|122644.7|220
1649816700000|2022-04-13 02:25:00|122744.5|122644.5|122779.5|122679.5|122782|122682|122733|122633|254
1649817000000|2022-04-13 02:30:00|122779|122679|122768|122668|122784.5|122684.5|122742.2|122642.2|188
1649817300000|2022-04-13 02:35:00|122767.3|122667.3|122694.8|122594.8|122773.5|122673.5|122694.5|122594.5|200
1649817600000|2022-04-13 02:40:00|122695.8|122595.8|122676.5|122576.5|122719.5|122619.5|122676.5|122576.5|157
1649817900000|2022-04-13 02:45:00|122671.3|122571.3|122672.8|122572.8|122703.5|122603.5|122668.5|122568.5|159
1649818200000|2022-04-13 02:50:00|122671|122571|122642.3|122542.3|122693|122593|122641.8|122541.8|127
1649818500000|2022-04-13 02:55:00|122639.3|122539.3|122619|122519|122642.8|122542.8|122608|122508|225
1649818800000|2022-04-13 03:00:00|122616.5|122516.5|122562.8|122462.8|122621.2|122521.2|122519.4|122357.3|393
1649819100000|2022-04-13 03:05:00|122565.5|122465.5|122597|122497|122603.3|122503.3|122538.2|122438.2|253
1649819400000|2022-04-13 03:10:00|122598.5|122498.5|122643.5|122543.5|122656.5|122556.5|122589.8|122489.8|174
1649819700000|2022-04-13 03:15:00|122641.6|122541.6|122660.3|122560.3|122680|122580|122632|122532|233
1649820000000|2022-04-13 03:20:00|122661|122561|122640.8|122540.8|122661|122561|122622.7|122522.7|176
1649820300000|2022-04-13 03:25:00|122641|122541|122633.7|122533.7|122650.2|122550.2|122624.2|122524.2|88
1649820600000|2022-04-13 03:30:00|122634.2|122534.2|122697|122597|122701.1|122601.1|122630.1|122530.1|160
1649820900000|2022-04-13 03:35:00|122695.5|122595.5|122708|122608|122708.5|122608.5|122670.5|122570.5|134
1649821200000|2022-04-13 03:40:00|122706|122606|122681.7|122581.7|122709.1|122609.1|122670.1|122570.1|145
1649821500000|2022-04-13 03:45:00|122681|122581|122672|122572|122691.5|122591.5|122671.3|122571.3|64
1649821800000|2022-04-13 03:50:00|122673.5|122573.5|122665.7|122565.7|122674|122574|122648.3|122548.3|65
1649822100000|2022-04-13 03:55:00|122665.2|122565.2|122653|122553|122666.5|122566.5|122623.5|122523.5|148
1649822400000|2022-04-13 04:00:00|122654.5|122554.5|122678|122578|122678.2|122578.2|122635.1|122535.1|88
1649822700000|2022-04-13 04:05:00|122677|122577|122652.3|122552.3|122694.5|122594.5|122636.7|122536.7|146
1649823000000|2022-04-13 04:10:00|122653|122553|122647.7|122547.7|122670.8|122570.8|122641|122541|117
1649823300000|2022-04-13 04:15:00|122648.2|122548.2|122683.8|122583.8|122687.8|122587.8|122642.3|122542.3|57
1649823600000|2022-04-13 04:20:00|122683.3|122583.3|122689.2|122589.2|122690.1|122590.1|122672.3|122572.3|45
1649823900000|2022-04-13 04:25:00|122689.5|122589.5|122717.5|122617.5|122733.5|122633.5|122689.5|122589.5|170
1649824200000|2022-04-13 04:30:00|122718|122618|122740|122640|122740|122640|122711.1|122611.1|123
1649824500000|2022-04-13 04:35:00|122740.5|122640.5|122728.5|122628.5|122760|122660|122728.5|122628.5|49
1649824800000|2022-04-13 04:40:00|122732.5|122632.5|122790.1|122690.1|122792|122692|122729|122629|94
1649825100000|2022-04-13 04:45:00|122790.3|122690.3|122775.1|122675.1|122804.5|122704.5|122766.8|122666.8|214
1649825400000|2022-04-13 04:50:00|122774.3|122674.3|122819.5|122719.5|122825.1|122725.1|122768.3|122668.3|146
1649825700000|2022-04-13 04:55:00|122820|122720|122795|122695|122820|122720|122776.7|122676.7|174
1649826000000|2022-04-13 05:00:00|122793|122693|122751.7|122651.7|122794.5|122694.5|122739.5|122639.5|158
1649826300000|2022-04-13 05:05:00|122752.7|122652.7|122764.7|122664.7|122777.8|122677.8|122752.7|122652.7|140
1649826600000|2022-04-13 05:10:00|122765|122665|122768.7|122668.7|122778.8|122678.8|122755|122655|150
1649826900000|2022-04-13 05:15:00|122767.1|122667.1|122756|122656|122768.2|122668.2|122745|122645|200
1649827200000|2022-04-13 05:20:00|122757.2|122657.2|122733.7|122633.7|122764.5|122664.5|122686.5|122586.5|203
1649827500000|2022-04-13 05:25:00|122734.2|122634.2|122676.2|122576.2|122739.2|122639.2|122674.7|122574.7|193
1649827800000|2022-04-13 05:30:00|122675.7|122575.7|122710|122610|122727.5|122627.5|122670.5|122570.5|194
1649828100000|2022-04-13 05:35:00|122709.3|122609.3|122708.5|122608.5|122728.3|122628.3|122673.5|122573.5|329
1649828400000|2022-04-13 05:40:00|122715|122615|122703|122603|122719|122619|122690|122590|234
1649828700000|2022-04-13 05:45:00|122703.2|122603.2|122687.4|122587.4|122712|122612|122681|122581|191
1649829000000|2022-04-13 05:50:00|122687.9|122587.9|122706.8|122606.8|122713|122613|122655.4|122555.4|198
1649829300000|2022-04-13 05:55:00|122707.5|122607.5|122755.5|122555.5|122755.5|122625.5|122702|122555.5|203
1649829600000|2022-04-13 06:00:00|122702|122602|122698.3|122598.3|122723.8|122623.8|122697.4|122597.4|143
1649829900000|2022-04-13 06:05:00|122698.5|122598.5|122719.2|122619.2|122732.8|122632.8|122688.3|122588.3|162
1649830200000|2022-04-13 06:10:00|122719.3|122619.3|122681.5|122581.5|122719.3|122619.3|122679.8|122579.8|219
1649830500000|2022-04-13 06:15:00|122680.2|122580.2|122710.2|122610.2|122729|122629|122680.2|122580.2|165
1649830800000|2022-04-13 06:20:00|122711.7|122611.7|122803|122703|122813.5|122713.5|122711.7|122611.7|351
1649831100000|2022-04-13 06:25:00|122802.5|122702.5|122862.2|122762.2|122866.2|122766.2|122789.5|122689.5|329
1649831400000|2022-04-13 06:30:00|122862.5|122762.5|122888.8|122788.8|122951.3|122831.1|122859.1|122731.5|190
1649831700000|2022-04-13 06:35:00|122891|122791|122897.1|122697.1|122955.4|122811.1|122891|122695.3|68
1649832000000|2022-04-13 06:40:00|122901.1|122701.1|122885.5|122785.5|122956|122795|122871|122693.4|85
1649832300000|2022-04-13 06:45:00|122941|122741|122917.5|122717.5|122941|122787.5|122853.3|122695.5|77
1649832600000|2022-04-13 06:50:00|122863|122763|122871|122771|122905.4|122775.5|122849.5|122699|171
1649832900000|2022-04-13 06:55:00|122873.2|122773.2|122897.2|122797.2|122904.8|122804.8|122866.4|122766.4|153
1649833200000|2022-04-13 07:00:00|122899.7|122799.7|122852.5|122752.5|122899.7|122799.7|122848.4|122748.4|91
1649833500000|2022-04-13 07:05:00|122851.5|122751.5|122896.5|122796.5|122913.1|122813.1|122850.4|122750.4|253
1649833800000|2022-04-13 07:10:00|122894.5|122794.5|122893.8|122793.8|122899.5|122799.5|122871|122771|233
1649834100000|2022-04-13 07:15:00|122892.2|122792.2|122890.7|122790.7|122902.8|122802.8|122862|122762|337
1649834400000|2022-04-13 07:20:00|122891.3|122791.3|122881.4|122781.4|122962.2|122814.1|122874.2|122744.3|297
1649834700000|2022-04-13 07:25:00|122881.3|122781.3|122869.1|122769.1|122885.7|122785.7|122868.5|122768.5|111
1649835000000|2022-04-13 07:30:00|122846.5|122746.5|122847.3|122747.3|122850|122750|122841.8|122741.8|39
1649835300000|2022-04-13 07:35:00|122843.1|122743.1|122843.5|122743.5|122862|122762|122832.6|122732.6|207
1649835600000|2022-04-13 07:40:00|122844.5|122744.5|122836.8|122736.8|122849.1|122749.1|122835.3|122735.3|100
1649835900000|2022-04-13 07:45:00|122836.6|122736.6|122824.6|122724.6|122837.1|122737.1|122808.8|122708.8|185
1649836200000|2022-04-13 07:50:00|122824.8|122724.8|122817.3|122717.3|122825.8|122725.8|122792.8|122692.8|179
1649836500000|2022-04-13 07:55:00|122818.7|122718.7|122823.8|122723.8|122834.3|122734.3|122807.8|122707.8|293
1649836800000|2022-04-13 08:00:00|122823.9|122723.9|122782.3|122682.3|122833.5|122733.5|122761.2|122614.8|248
1649837100000|2022-04-13 08:05:00|122782.8|122682.8|122766.5|122666.5|122805|122685.7|122751.1|122605|193
1649837400000|2022-04-13 08:10:00|122767|122667|122778.5|122678.5|122786.7|122686.7|122749.2|122649.2|229
1649837700000|2022-04-13 08:15:00|122777.5|122677.5|122778.8|122678.8|122862|122697.1|122769.2|122607.1|295
1649838000000|2022-04-13 08:20:00|122778.2|122678.2|122775.5|122675.5|122782.9|122682.9|122766|122666|292
1649838300000|2022-04-13 08:25:00|122774.1|122674.1|122774.1|122674.1|122782.8|122682.8|122772.1|122672.1|91
1649838600000|2022-04-13 08:30:00|122774|122674|122772.5|122672.5|122779|122679|122769|122669|145
1649838900000|2022-04-13 08:35:00|122771.5|122671.5|122839.5|122639.5|122840.4|122695|122770|122634.9|158
1649839200000|2022-04-13 08:40:00|122839.1|122639.1|122774.3|122674.3|122840.1|122678.5|122769.6|122623.9|370
1649839500000|2022-04-13 08:45:00|122774.5|122674.5|122831.1|122631.1|122847|122679.5|122760.7|122619.6|226
1649839800000|2022-04-13 08:50:00|122832.1|122632.1|122832.1|122632.1|122837.1|122637.1|122830.1|122630.1|210
1649840100000|2022-04-13 08:55:00|122832.5|122632.5|122846|122646|122846|122672.9|122761.5|122623.3|262
1649840400000|2022-04-13 09:00:00|122845|122645|122801.9|122701.9|122846.5|122702|122786.8|122625.5|46
1649840700000|2022-04-13 09:05:00|122802.9|122702.9|122810.4|122710.4|122814.1|122714.1|122801.6|122701.6|75
1649841000000|2022-04-13 09:10:00|122810.9|122710.9|122806.6|122706.6|122812.9|122712.9|122805.6|122705.6|672
1649841300000|2022-04-13 09:15:00|122807.1|122707.1|122934.3|122734.3|122948.3|122768.6|122806.6|122706.6|293
1649841600000|2022-04-13 09:20:00|122934.2|122734.2|122965.3|122865.3|122966.5|122866.5|122892.3|122734.2|458
1649841900000|2022-04-13 09:25:00|122961|122861|122946.6|122846.6|122963.4|122863.4|122935.1|122835.1|202
1649842200000|2022-04-13 09:30:00|122944.1|122844.1|122920.8|122820.8|122944.1|122844.1|122906.4|122806.4|414
1649842500000|2022-04-13 09:35:00|122921.5|122821.5|122921.3|122821.3|122925.5|122825.5|122914.9|122814.9|271
1649842800000|2022-04-13 09:40:00|122921.8|122821.8|122932.8|122832.8|122950.3|122850.3|122920.1|122820.1|77
1649843100000|2022-04-13 09:45:00|122933.8|122833.8|122935.3|122835.3|122935.3|122835.3|122933.8|122833.8|5
1649843400000|2022-04-13 09:50:00|122929.8|122829.8|122892|122792|122929.8|122829.8|122881.6|122781.6|29
1649843700000|2022-04-13 09:55:00|122891.5|122791.5|122891.5|122791.5|122892.5|122792.5|122891.5|122791.5|3
1649844000000|2022-04-13 10:00:00|122891|122791|122887.5|122787.5|122891|122791|122884.1|122784.1|13
1649844300000|2022-04-13 10:05:00|122887.8|122787.8|122894.1|122794.1|122894.1|122794.1|122884.6|122784.6|8
1649844600000|2022-04-13 10:10:00|122901.4|122801.4|122906.6|122806.6|122906.6|122806.6|122901.4|122801.4|20
1649844900000|2022-04-13 10:15:00|122907.1|122807.1|122919.8|122819.8|122921.5|122821.5|122907.1|122807.1|11
1649845200000|2022-04-13 10:20:00|122919.3|122819.3|122918.5|122818.5|122919.3|122819.3|122898.1|122798.1|40
1649845500000|2022-04-13 10:25:00|122919|122819|122922.4|122822.4|122922.4|122822.4|122913.1|122813.1|12
1649845800000|2022-04-13 10:30:00|122922.9|122822.9|122896.8|122796.8|122927.3|122827.3|122874.1|122774.1|63
1649846100000|2022-04-13 10:35:00|122896.3|122796.3|122894.8|122794.8|122900.5|122800.5|122894.8|122794.8|18
1649846400000|2022-04-13 10:40:00|122894.3|122794.3|122898.5|122798.5|122898.5|122798.5|122894.3|122794.3|13
1649846700000|2022-04-13 10:45:00|122899.5|122799.5|122899.5|122799.5|122908.8|122808.8|122895.5|122795.5|33
1649847000000|2022-04-13 10:50:00|122900.1|122800.1|122899.5|122799.5|122900.1|122800.1|122898.5|122798.5|5
1649847300000|2022-04-13 10:55:00|122950.4|122750.4|122954.9|122754.9|122954.9|122754.9|122945.9|122745.9|11
1649847600000|2022-04-13 11:00:00|122954.1|122754.1|122952.1|122752.1|122954.1|122754.1|122952.1|122752.1|5
1649847900000|2022-04-13 11:05:00|122955.4|122755.4|122949.1|122749.1|122955.4|122800.9|122891.6|122749.1|6
1649848200000|2022-04-13 11:10:00|122884.1|122784.1|122955.5|122755.5|122955.5|122807.6|122877.3|122729.1|29
1649848500000|2022-04-13 11:15:00|122956.1|122756.1|122840.8|122740.8|122956.5|122768.4|122840.8|122713.5|25
1649848800000|2022-04-13 11:20:00|122841.8|122741.8|122842|122742|122844.6|122744.6|122838.5|122738.5|15
1649849100000|2022-04-13 11:25:00|122845.5|122745.5|122824|122724|122846.6|122746.6|122824|122724|33
1649849400000|2022-04-13 11:30:00|122823.5|122723.5|122842.3|122642.3|122878.3|122723.5|122771.3|122642.1|72
1649849700000|2022-04-13 11:35:00|122842.8|122642.8|122779.6|122679.6|122852.2|122697.1|122776.9|122624.3|46
1649850000000|2022-04-13 11:40:00|122771.4|122671.4|122783.1|122683.1|122790.1|122690.1|122769.6|122669.6|16
1649850300000|2022-04-13 11:45:00|122784.6|122684.6|122789.1|122589.1|122793.6|122684.6|122730.5|122573.1|50
1649850600000|2022-04-13 11:50:00|122785.1|122585.1|122795.4|122695.4|122837.4|122695.4|122775|122579.1|35
1649850900000|2022-04-13 11:55:00|122795.9|122695.9|122792.9|122692.9|122795.9|122695.9|122792.9|122692.9|4
1649851200000|2022-04-13 12:00:00|122792.4|122692.4|122842.5|122742.5|122860.9|122748|122786.4|122658.1|36
1649851500000|2022-04-13 12:05:00|122842|122742|122840|122740|122842|122742|122840|122740|4
1649851800000|2022-04-13 12:10:00|122834.1|122734.1|122834.3|122734.3|122838.5|122738.5|122834.1|122734.1|14
1649852100000|2022-04-13 12:15:00|122833.8|122733.8|122838.5|122738.5|122838.5|122738.5|122832.8|122732.8|7
1649852400000|2022-04-13 12:20:00|122840|122740|122911.4|122711.4|122911.4|122763.9|122835.4|122711.4|19
1649852700000|2022-04-13 12:25:00|122912.4|122712.4|122931|122731|122947.9|122747.9|122905.3|122705.3|72
1649853000000|2022-04-13 12:30:00|122930.5|122730.5|122936.1|122736.1|122949.9|122769.5|122772.3|122634.2|92
1649853300000|2022-04-13 12:35:00|122933.9|122733.9|122874.1|122774.1|122933.9|122787.4|122874.1|122729.9|21
1649853600000|2022-04-13 12:40:00|122873.5|122773.5|122835.1|122735.1|122873.5|122773.5|122824|122724|45
1649853900000|2022-04-13 12:45:00|122836.8|122736.8|122847.5|122747.5|122852|122752|122822|122722|40
1649854200000|2022-04-13 12:50:00|122849.5|122749.5|122833.5|122733.5|122851.1|122751.1|122833.5|122733.5|5
1649854500000|2022-04-13 12:55:00|122835.1|122735.1|122839.5|122739.5|122839.5|122739.5|122835.1|122735.1|5
1649854800000|2022-04-13 13:00:00|122840.4|122740.4|122842|122742|122897|122748.5|122838.4|122689.5|288
1649855100000|2022-04-13 13:05:00|122842.5|122742.5|122839.5|122739.5|122892|122743.2|122838.2|122692|261
1649855400000|2022-04-13 13:10:00|122895|122695|122824.5|122724.5|122900|122756|122822.2|122695|530
1649855700000|2022-04-13 13:15:00|122824.2|122724.2|122825|122725|122826|122726|122824|122724|449
1649856000000|2022-04-13 13:20:00|122824.5|122724.5|122824|122724|122830.5|122730.5|122823|122723|109
1649856300000|2022-04-13 13:25:00|122824.5|122724.5|122833|122733|122838|122738|122819.5|122719.5|36
1649856600000|2022-04-13 13:30:00|122832.5|122732.5|122893.5|122693.5|122925|122774|122832.5|122684|102
1649856900000|2022-04-13 13:35:00|122888.9|122688.9|122848.9|122648.9|122890.2|122690.2|122848.9|122648.9|25
1649857200000|2022-04-13 13:40:00|122847.9|122647.9|122816.3|122616.3|122847.9|122647.9|122816.3|122616.3|3
1649857500000|2022-04-13 13:45:00|122817.3|122617.3|122820|122620|122851.7|122651.7|122814.1|122614.1|14
1649857800000|2022-04-13 13:50:00|122821.4|122621.4|122832|122632|122832|122632|122821.4|122621.4|4
1649858100000|2022-04-13 13:55:00|122829.1|122629.1|122850|122650|122850.5|122650.5|122826.1|122626.1|16
1649858400000|2022-04-13 14:00:00|122853.4|122653.4|122850|122650|122872.5|122672.5|122848|122648|55
1649858700000|2022-04-13 14:05:00|122830.5|122630.5|122843.3|122643.3|122844|122674.4|122755|122585.4|54
1649859000000|2022-04-13 14:10:00|122840.3|122640.3|122729.7|122529.7|122862.3|122662.3|122729.7|122529.7|40
1649859300000|2022-04-13 14:15:00|122736|122536|122760.4|122560.4|122781.4|122641.6|122728.7|122528.7|82
1649859600000|2022-04-13 14:20:00|122757.9|122557.9|122747.7|122647.7|122798.3|122647.7|122747.7|122552.9|36
1649859900000|2022-04-13 14:25:00|122783.1|122583.1|122788.1|122588.1|122788.3|122588.3|122778.6|122578.6|34
1649860200000|2022-04-13 14:30:00|122785.5|122585.5|122708.8|122608.8|122785.5|122618.5|122705.1|122560.6|82
1649860500000|2022-04-13 14:35:00|122710.5|122610.5|122717.6|122617.6|122727.5|122627.5|122709.6|122609.6|26
1649860800000|2022-04-13 14:40:00|122724.1|122624.1|122731|122631|122781|122633|122724.1|122576.5|157
1649861100000|2022-04-13 14:45:00|122728.2|122628.2|122731|122631|122732|122632|122728.2|122628.2|177
1649861400000|2022-04-13 14:50:00|122730.5|122630.5|122711.3|122611.3|122730.5|122630.5|122665.8|122565.8|390
1649861700000|2022-04-13 14:55:00|122710.8|122610.8|122689.1|122589.1|122761.7|122610.8|122687.5|122528.3|45
1649862000000|2022-04-13 15:00:00|122691.5|122591.5|122724.5|122524.5|122755.5|122611.1|122686.6|122521.2|343
1649862300000|2022-04-13 15:05:00|122721.5|122521.5|122713.5|122513.5|122728.2|122528.2|122713.1|122513.1|83
1649862600000|2022-04-13 15:10:00|122714.5|122514.5|122655.1|122555.1|122714.5|122573.1|122654.1|122510.1|98
1649862900000|2022-04-13 15:15:00|122660.1|122560.1|122660.1|122560.1|122661.1|122561.1|122655.1|122555.1|10
1649863200000|2022-04-13 15:20:00|122664.6|122564.6|122660|122560|122664.6|122564.6|122660|122560|7
1649863500000|2022-04-13 15:25:00|122657|122557|122636.4|122536.4|122700.5|122560|122636.4|122497|18
1649863800000|2022-04-13 15:30:00|122601.3|122501.3|122653.3|122453.3|122658|122501.3|122532.3|122359|107
1649864100000|2022-04-13 15:35:00|122639.9|122439.9|122618.2|122418.2|122647.3|122447.3|122618.2|122418.2|13
1649864400000|2022-04-13 15:40:00|122617.7|122417.7|122574.5|122374.5|122637.5|122475.5|122507.5|122348.1|60
1649864700000|2022-04-13 15:45:00|122574|122374|122543.6|122443.6|122576.5|122444.5|122536.1|122374|37
1649865000000|2022-04-13 15:50:00|122543.1|122443.1|122549.5|122449.5|122563.1|122463.1|122537.1|122437.1|41
1649865300000|2022-04-13 15:55:00|122549|122449|122581.5|122381.5|122595.5|122449|122546|122370.7|35
1649865600000|2022-04-13 16:00:00|122586.5|122386.5|122478.1|122278.1|122587.5|122387.5|122400.5|122266.4|163
1649865900000|2022-04-13 16:05:00|122403.1|122303.1|122388.5|122288.5|122480.1|122353.1|122363.9|122205.9|136
1649866200000|2022-04-13 16:10:00|122388|122288|122381|122281|122430.2|122288|122370.2|122222|37
1649866500000|2022-04-13 16:15:00|122381.2|122281.2|122380.7|122280.7|122381.2|122281.2|122376.8|122276.8|11
1649866800000|2022-04-13 16:20:00|122381.7|122281.7|122405.7|122205.7|122417.5|122281.7|122371|122197.2|57
1649867100000|2022-04-13 16:25:00|122405.2|122205.2|122408.1|122208.1|122411.3|122211.3|122395.9|122195.9|15
1649867400000|2022-04-13 16:30:00|122408|122208|122399.3|122199.3|122408|122208|122366|122166|17
1649867700000|2022-04-13 16:35:00|122399.6|122199.6|122408.8|122208.8|122412.3|122212.3|122390.5|122190.5|30
1649868000000|2022-04-13 16:40:00|122408.3|122208.3|122403.8|122203.8|122410.3|122210.3|122403.3|122203.3|8
1649868300000|2022-04-13 16:45:00|122404.3|122204.3|122417.1|122217.1|122417.1|122217.1|122404.3|122204.3|8
1649868600000|2022-04-13 16:50:00|122418.8|122218.8|122419|122219|122419.3|122219.3|122418.5|122218.5|5
1649868900000|2022-04-13 16:55:00|122417|122217|122425|122225|122425.5|122225.5|122417|122217|8
1649869200000|2022-04-13 17:00:00|122424.5|122224.5|122541.5|122341.5|122541.5|122341.5|122377.6|122224.5|41
1649869500000|2022-04-13 17:05:00|122540.5|122340.5|122386.9|122286.9|122540.5|122340.5|122386.4|122217.1|106
1649869800000|2022-04-13 17:10:00|122387.4|122287.4|122369.3|122269.3|122387.6|122287.6|122367.6|122267.6|53
1649870100000|2022-04-13 17:15:00|122369.6|122269.6|122364.5|122264.5|122370.5|122270.5|122362.6|122262.6|24
1649870400000|2022-04-13 17:20:00|122364|122264|122347.1|122247.1|122364|122264|122346.1|122246.1|33
1649870700000|2022-04-13 17:25:00|122346.6|122246.6|122333.5|122133.5|122402|122246.6|122300|122110.8|72
1649871000000|2022-04-13 17:30:00|122333|122133|122335.1|122135.1|122335.1|122135.1|122332.4|122132.4|4
1649871300000|2022-04-13 17:35:00|122336.9|122136.9|122348.5|122148.5|122355.8|122155.8|122336.9|122136.9|26
1649871600000|2022-04-13 17:40:00|122348|122148|122308.5|122208.5|122358.1|122208.5|122304.6|122147|29
1649871900000|2022-04-13 17:45:00|122309|122209|122407.4|122207.4|122407.4|122251.5|122308.5|122194.4|38
1649872200000|2022-04-13 17:50:00|122413.5|122213.5|122461.5|122261.5|122463.1|122307.4|122395|122213.5|21
1649872500000|2022-04-13 17:55:00|122461|122261|122416|122316|122461.5|122330.5|122395|122260.6|53
1649872800000|2022-04-13 18:00:00|122415.5|122315.5|122523|122323|122534|122380.6|122415.5|122297.2|57
1649873100000|2022-04-13 18:05:00|122523.3|122323.3|122496.6|122296.6|122558.5|122362.8|122462.8|122293.1|62
1649873400000|2022-04-13 18:10:00|122497.1|122297.1|122447.3|122347.3|122500.1|122349.1|122447.3|122296.8|24
1649873700000|2022-04-13 18:15:00|122446.8|122346.8|122425.5|122325.5|122448.8|122348.8|122416.5|122316.5|60
1649874000000|2022-04-13 18:20:00|122424.5|122324.5|122425|122325|122430.5|122330.5|122424.5|122324.5|27
1649874300000|2022-04-13 18:25:00|122426.5|122326.5|122410.5|122310.5|122427|122327|122410.5|122310.5|24
1649874600000|2022-04-13 18:30:00|122411|122311|122413.5|122313.5|122413.5|122313.5|122404.5|122304.5|15
1649874900000|2022-04-13 18:35:00|122413|122313|122421.5|122321.5|122431.5|122331.5|122413|122313|22
1649875200000|2022-04-13 18:40:00|122422|122322|122417|122317|122424|122324|122416.5|122316.5|35
1649875500000|2022-04-13 18:45:00|122417.5|122317.5|122411.5|122311.5|122418|122318|122411.5|122311.5|41
1649875800000|2022-04-13 18:50:00|122411|122311|122411.5|122311.5|122413.6|122313.6|122411|122311|61
1649876100000|2022-04-13 18:55:00|122412|122312|122412|122312|122413.1|122313.1|122408.9|122308.9|52
1649890800000|2022-04-13 23:00:00|122439|122239|122439|122239|122439|122239|122439|122239|1
1649894400000|2022-04-14 00:00:00|122351|121991|122460.5|122260.5|122585|122362.5|122351|121991|256
1649894700000|2022-04-14 00:05:00|122461|122261|122462.5|122362.5|122527.5|122399|122412|122261|357
1649895000000|2022-04-14 00:10:00|122469|122369|122416.5|122316.5|122492|122392|122405.5|122305.5|268
1649895300000|2022-04-14 00:15:00|122416|122316|122401|122301|122418.8|122318.8|122361.5|122261.5|405
1649895600000|2022-04-14 00:20:00|122401.5|122301.5|122460.5|122360.5|122479|122379|122397|122297|334
1649895900000|2022-04-14 00:25:00|122464.5|122364.5|122500|122400|122505.2|122405.2|122458.7|122358.7|106
1649896200000|2022-04-14 00:30:00|122501.7|122401.7|122525.4|122425.4|122536|122436|122485|122385|112
1649896500000|2022-04-14 00:35:00|122524|122424|122590|122490|122600.4|122500.4|122524|122424|174
1649896800000|2022-04-14 00:40:00|122593|122493|122657.4|122557.4|122684.5|122584.5|122585|122485|171
1649897100000|2022-04-14 00:45:00|122655.4|122555.4|122561.3|122461.3|122657.4|122557.4|122477.4|122377.4|314
1649897400000|2022-04-14 00:50:00|122560.3|122460.3|122603.5|122503.5|122627.5|122527.5|122517|122417|323
1649897700000|2022-04-14 00:55:00|122603.3|122503.3|122630.5|122530.5|122630.5|122530.5|122566.8|122466.8|189
1649898000000|2022-04-14 01:00:00|122635.1|122535.1|122620|122520|122683.5|122583.5|122620|122520|291
1649898300000|2022-04-14 01:05:00|122629|122529|122635.1|122535.1|122635.5|122535.5|122603|122503|217
1649898600000|2022-04-14 01:10:00|122632|122532|122623.5|122523.5|122639|122539|122614.6|122514.6|167
1649898900000|2022-04-14 01:15:00|122624|122524|122556.5|122456.5|122624.5|122524.5|122552|122452|190
1649899200000|2022-04-14 01:20:00|122555.3|122455.3|122545.5|122445.5|122563|122463|122518|122418|196
1649899500000|2022-04-14 01:25:00|122546|122446|122504.1|122404.1|122546|122446|122456|122356|209
1649899800000|2022-04-14 01:30:00|122509.6|122409.6|122482.5|122382.5|122547|122447|122480|122380|292
1649900100000|2022-04-14 01:35:00|122484.3|122384.3|122584|122484|122584|122484|122460|122360|291
1649900400000|2022-04-14 01:40:00|122586|122486|122563|122463|122606.5|122506.5|122559|122459|290
1649900700000|2022-04-14 01:45:00|122562|122462|122511|122411|122573.8|122473.8|122511|122411|311
1649901000000|2022-04-14 01:50:00|122512|122412|122530.4|122430.4|122535.8|122435.8|122500.2|122400.2|218
1649901300000|2022-04-14 01:55:00|122531.2|122431.2|122504.8|122404.8|122541.5|122441.5|122459.5|122359.5|247
1649901600000|2022-04-14 02:00:00|122504.3|122404.3|122611.5|122511.5|122611.8|122511.8|122504|122404|288
1649901900000|2022-04-14 02:05:00|122611.8|122511.8|122542.3|122442.3|122620.5|122520.5|122542|122442|212
1649902200000|2022-04-14 02:10:00|122543|122443|122583.3|122483.3|122583.8|122483.8|122542.3|122442.3|190
1649902500000|2022-04-14 02:15:00|122582.8|122482.8|122580|122480|122587.2|122487.2|122546|122446|112
1649902800000|2022-04-14 02:20:00|122587.5|122487.5|122581.5|122481.5|122610.1|122510.1|122552.5|122452.5|139
1649903100000|2022-04-14 02:25:00|122584.5|122484.5|122582.5|122482.5|122601.3|122501.3|122545.4|122445.4|139
1649903400000|2022-04-14 02:30:00|122583.5|122483.5|122569.4|122469.4|122599.5|122499.5|122569|122469|111
1649903700000|2022-04-14 02:35:00|122569|122469|122538.4|122438.4|122579|122479|122534.5|122434.5|126
1649904000000|2022-04-14 02:40:00|122538.7|122438.7|122567.5|122467.5|122567.5|122467.5|122535.5|122435.5|135
1649904300000|2022-04-14 02:45:00|122567.3|122467.3|122585|122485|122595.5|122495.5|122566.8|122466.8|116
1649904600000|2022-04-14 02:50:00|122585.5|122485.5|122582|122482|122597.8|122497.8|122558.3|122458.3|122
1649904900000|2022-04-14 02:55:00|122577.3|122477.3|122584.3|122484.3|122584.3|122484.3|122577.1|122477.1|19
1649905200000|2022-04-14 03:00:00|122583|122483|122564|122464|122583.8|122483.8|122554.5|122454.5|79
1649905500000|2022-04-14 03:05:00|122564.5|122464.5|122557.1|122457.1|122568|122468|122553|122453|77
1649905800000|2022-04-14 03:10:00|122557.5|122457.5|122556.6|122456.6|122563|122463|122553|122453|55
1649906100000|2022-04-14 03:15:00|122555.5|122455.5|122549|122449|122564.5|122464.5|122538.4|122438.4|70
1649906400000|2022-04-14 03:20:00|122549.5|122449.5|122552|122452|122572.5|122472.5|122537.1|122437.1|89
1649906700000|2022-04-14 03:25:00|122546.5|122446.5|122523.5|122423.5|122546.5|122446.5|122505.8|122405.8|133
1649907000000|2022-04-14 03:30:00|122524|122424|122531.3|122431.3|122545.5|122445.5|122524|122424|80
1649907300000|2022-04-14 03:35:00|122532.5|122432.5|122519.8|122419.8|122536|122436|122514.8|122414.8|88
1649907600000|2022-04-14 03:40:00|122523.3|122423.3|122515.5|122415.5|122531.5|122431.5|122513.5|122413.5|79
1649907900000|2022-04-14 03:45:00|122514|122414|122524.3|122424.3|122525.1|122425.1|122505.5|122405.5|102
1649908200000|2022-04-14 03:50:00|122523.8|122423.8|122527.5|122427.5|122543|122443|122516.5|122416.5|97
1649908500000|2022-04-14 03:55:00|122527.8|122427.8|122524.8|122424.8|122530.3|122430.3|122516.3|122416.3|59
1649908800000|2022-04-14 04:00:00|122522.3|122422.3|122521.7|122421.7|122530.8|122430.8|122509.1|122409.1|124
1649909100000|2022-04-14 04:05:00|122523.7|122423.7|122528|122428|122530.8|122430.8|122523.7|122423.7|60
1649909400000|2022-04-14 04:10:00|122530.8|122430.8|122543.5|122443.5|122550.5|122450.5|122527|122427|73
1649909700000|2022-04-14 04:15:00|122543|122443|122554.5|122454.5|122556.5|122456.5|122536.5|122436.5|79
1649910000000|2022-04-14 04:20:00|122549.5|122449.5|122540.5|122440.5|122556|122456|122536|122436|53
1649910300000|2022-04-14 04:25:00|122539.8|122439.8|122531.5|122431.5|122550.5|122450.5|122522.5|122422.5|102
1649910600000|2022-04-14 04:30:00|122531.8|122431.8|122520.5|122420.5|122534.7|122434.7|122518.8|122418.8|120
1649910900000|2022-04-14 04:35:00|122521.3|122421.3|122504.3|122404.3|122521.3|122421.3|122483.8|122383.8|145
1649911200000|2022-04-14 04:40:00|122505.5|122405.5|122492.5|122392.5|122525.5|122425.5|122489.8|122389.8|105
1649911500000|2022-04-14 04:45:00|122490.5|122390.5|122483.5|122383.5|122504.8|122404.8|122474.8|122374.8|179
1649911800000|2022-04-14 04:50:00|122485|122385|122488.8|122388.8|122495.2|122395.2|122467|122367|115
1649912100000|2022-04-14 04:55:00|122489.5|122389.5|122483.5|122383.5|122503|122403|122469.5|122369.5|119
1649912400000|2022-04-14 05:00:00|122482.5|122382.5|122471.3|122371.3|122492.5|122392.5|122454.8|122354.8|198
1649912700000|2022-04-14 05:05:00|122471|122371|122462.1|122362.1|122496.5|122396.5|122441.3|122341.3|175
1649913000000|2022-04-14 05:10:00|122461.6|122361.6|122431.5|122331.5|122471.5|122371.5|122431|122331|154
1649913300000|2022-04-14 05:15:00|122432|122332|122433.5|122333.5|122458.8|122358.8|122428.5|122328.5|153
1649913600000|2022-04-14 05:20:00|122432|122332|122428|122328|122444|122344|122427|122327|111
1649913900000|2022-04-14 05:25:00|122427.5|122327.5|122436.3|122336.3|122448.6|122348.6|122423.8|122323.8|111
1649914200000|2022-04-14 05:30:00|122444|122344|122416.5|122316.5|122444|122344|122404|122304|152
1649914500000|2022-04-14 05:35:00|122417|122317|122415.2|122315.2|122425|122325|122367.3|122267.3|197
1649914800000|2022-04-14 05:40:00|122415.5|122315.5|122443|122343|122445.8|122345.8|122414.8|122314.8|284
1649915100000|2022-04-14 05:45:00|122442.5|122342.5|122474.5|122374.5|122483.9|122383.9|122427.5|122327.5|183
1649915400000|2022-04-14 05:50:00|122477.5|122377.5|122487.5|122387.5|122497.5|122397.5|122477.5|122377.5|89
1649915700000|2022-04-14 05:55:00|122479.5|122379.5|122490.5|122390.5|122498|122398|122478.3|122378.3|78
1649916000000|2022-04-14 06:00:00|122489.5|122389.5|122445.1|122345.1|122490.5|122390.5|122445.1|122345.1|105
1649916300000|2022-04-14 06:05:00|122445.5|122345.5|122463.5|122363.5|122465.5|122365.5|122425.1|122325.1|150
1649916600000|2022-04-14 06:10:00|122464.5|122364.5|122449.5|122349.5|122475.5|122375.5|122447.5|122347.5|120
1649916900000|2022-04-14 06:15:00|122450|122350|122446.8|122346.8|122456.5|122356.5|122444.9|122344.9|114
1649917200000|2022-04-14 06:20:00|122444.8|122344.8|122489.5|122389.5|122512.5|122412.5|122443.3|122343.3|141
1649917500000|2022-04-14 06:25:00|122489|122389|122556.5|122456.5|122561.5|122461.5|122487.5|122387.5|192
1649917800000|2022-04-14 06:30:00|122556.3|122456.3|122475.5|122375.5|122565|122465|122472|122372|106
1649918100000|2022-04-14 06:35:00|122475|122375|122503.4|122403.4|122519.3|122419.3|122475|122375|167
1649918400000|2022-04-14 06:40:00|122498.8|122398.8|122506.8|122406.8|122508|122408|122498.8|122398.8|43
1649918700000|2022-04-14 06:45:00|122506.7|122406.7|122449.7|122349.7|122506.7|122406.7|122449.7|122349.7|110
1649919000000|2022-04-14 06:50:00|122449.2|122349.2|122446.8|122346.8|122455.3|122355.3|122446.8|122346.8|137
1649919300000|2022-04-14 06:55:00|122447|122347|122475.5|122375.5|122476|122376|122443.3|122343.3|92
1649919600000|2022-04-14 07:00:00|122476|122376|122483.9|122383.9|122489|122389|122475.7|122375.7|206
1649919900000|2022-04-14 07:05:00|122483.4|122383.4|122587.7|122487.7|122592.5|122492.5|122482.4|122382.4|247
1649920200000|2022-04-14 07:10:00|122587.6|122487.6|122613.1|122513.1|122754.8|122554.8|122585.4|122485.4|165
1649920500000|2022-04-14 07:15:00|122611.1|122511.1|122558|122458|122612.5|122512.5|122558|122458|98
1649920800000|2022-04-14 07:20:00|122552|122452|122554.4|122454.4|122564.5|122464.5|122520.8|122420.8|163
1649921100000|2022-04-14 07:25:00|122555|122455|122566|122466|122574|122474|122555|122455|71
1649921400000|2022-04-14 07:30:00|122567|122467|122568|122468|122585.1|122485.1|122559.8|122459.8|110
1649921700000|2022-04-14 07:35:00|122562.5|122462.5|122575.4|122475.4|122605.5|122505.5|122552.5|122452.5|250
1649922000000|2022-04-14 07:40:00|122576|122476|122590|122490|122591|122491|122548.5|122448.5|113
1649922300000|2022-04-14 07:45:00|122589.4|122489.4|122638.4|122538.4|122638.4|122538.4|122588.4|122488.4|22
1649922600000|2022-04-14 07:50:00|122637|122537|122706.2|122606.2|122711|122611|122637|122537|91
1649922900000|2022-04-14 07:55:00|122706.4|122606.4|122745.1|122645.1|122819|122669.7|122706.4|122606.4|91
1649923200000|2022-04-14 08:00:00|122745|122645|122732|122632|122745|122645|122713.4|122613.4|130
1649923500000|2022-04-14 08:05:00|122732.4|122632.4|122737|122637|122737.5|122637.5|122728.6|122628.6|62
1649923800000|2022-04-14 08:10:00|122736.5|122636.5|122737.7|122637.7|122739.2|122639.2|122730.5|122630.5|46
1649924100000|2022-04-14 08:15:00|122735|122635|122741|122641|122745.1|122645.1|122730.5|122630.5|47
1649924400000|2022-04-14 08:20:00|122741.4|122641.4|122744|122644|122749|122649|122741|122641|11
1649924700000|2022-04-14 08:25:00|122744.4|122644.4|122769.5|122669.5|122771.1|122671.1|122744|122644|235
1649925000000|2022-04-14 08:30:00|122768.1|122668.1|122765.6|122665.6|122770.7|122670.7|122742.1|122642.1|55
1649925300000|2022-04-14 08:35:00|122765.1|122665.1|122782.5|122682.5|122783.1|122683.1|122765.1|122665.1|140
1649925600000|2022-04-14 08:40:00|122782.9|122682.9|122771|122671|122782.9|122682.9|122770.6|122670.6|118
1649925900000|2022-04-14 08:45:00|122771.5|122671.5|122776.5|122676.5|122776.5|122676.5|122771|122671|63
1649926200000|2022-04-14 08:50:00|122775|122675|122772.5|122672.5|122775.5|122675.5|122771.5|122671.5|100
1649926500000|2022-04-14 08:55:00|122773.5|122673.5|122766.5|122666.5|122780|122680|122758|122658|295
1649926800000|2022-04-14 09:00:00|122767.3|122667.3|122793.5|122693.5|122857.9|122693.5|122767|122623.1|121
1649927100000|2022-04-14 09:05:00|122788|122688|122807.5|122707.5|122808.5|122708.5|122784.6|122684.6|37
1649927400000|2022-04-14 09:10:00|122801|122701|122737|122637|122801|122701|122737|122637|29
1649927700000|2022-04-14 09:15:00|122736.5|122636.5|122768.1|122568.1|122802.5|122649.1|122696.5|122567.1|78
1649928000000|2022-04-14 09:20:00|122768.9|122568.9|122703|122603|122771.5|122625.8|122703|122568.4|44
1649928300000|2022-04-14 09:25:00|122703.5|122603.5|122743.1|122543.1|122748.5|122603.5|122681.6|122543.1|39
1649928600000|2022-04-14 09:30:00|122746.5|122546.5|122611.3|122511.3|122747.5|122602.8|122603.1|122503.1|60
1649928900000|2022-04-14 09:35:00|122609.2|122509.2|122673.5|122473.5|122673.5|122531.1|122586.1|122430.5|38
1649929200000|2022-04-14 09:40:00|122668.5|122468.5|122641.5|122541.5|122717.5|122563|122631.1|122467.1|38
1649929500000|2022-04-14 09:45:00|122651.2|122551.2|122773.1|122573.1|122774.1|122602.5|122651.2|122551.2|29
1649929800000|2022-04-14 09:50:00|122774.1|122574.1|122674.5|122574.5|122775.1|122582|122673.5|122561|14
1649930100000|2022-04-14 09:55:00|122676.5|122576.5|122774.1|122574.1|122781.1|122581.1|122673.5|122541.1|19
1649930400000|2022-04-14 10:00:00|122726.5|122526.5|122782.4|122582.4|122782.4|122617.5|122677.5|122526.5|68
1649930700000|2022-04-14 10:05:00|122787.1|122587.1|122780.1|122580.1|122787.1|122587.1|122780.1|122580.1|6
1649931000000|2022-04-14 10:10:00|122787.7|122587.7|122787.7|122587.7|122787.7|122587.7|122787.7|122587.7|1
1649931300000|2022-04-14 10:15:00|122793.1|122593.1|122813.9|122613.9|122817.1|122617.1|122793.1|122593.1|11
1649931600000|2022-04-14 10:20:00|122815.7|122615.7|122869.1|122669.1|122878.7|122705.2|122793.7|122615.7|31
1649931900000|2022-04-14 10:25:00|122866.1|122666.1|122801.7|122701.7|122866.1|122702.2|122796.3|122665.7|12
1649932200000|2022-04-14 10:30:00|122802.2|122702.2|122871.6|122671.6|122877.7|122719|122802.2|122669|23
1649932500000|2022-04-14 10:35:00|122872.6|122672.6|122871|122671|122873.6|122673.6|122871|122671|3
1649932800000|2022-04-14 10:40:00|122874.7|122674.7|122869.3|122669.3|122874.7|122674.7|122869.3|122669.3|3
1649933100000|2022-04-14 10:45:00|122823.7|122723.7|122822.7|122722.7|122823.7|122723.7|122822.7|122722.7|2
1649933400000|2022-04-14 10:50:00|122827.2|122727.2|122829.2|122729.2|122829.7|122729.7|122827.2|122727.2|4
1649933700000|2022-04-14 10:55:00|122826|122726|122841.4|122741.4|122842.5|122742.5|122826|122726|30
1649934000000|2022-04-14 11:00:00|122841.9|122741.9|122838.5|122738.5|122851|122751|122827.5|122727.5|41
1649934300000|2022-04-14 11:05:00|122838.7|122738.7|122844.2|122744.2|122846.5|122746.5|122838.7|122738.7|14
1649934600000|2022-04-14 11:10:00|122844.5|122744.5|122842|122742|122846.5|122746.5|122841.8|122741.8|5
1649934900000|2022-04-14 11:15:00|122841.8|122741.8|122841.5|122741.5|122841.8|122741.8|122838.8|122738.8|4
1649935200000|2022-04-14 11:20:00|122841.3|122741.3|122820.2|122720.2|122841.3|122741.3|122818.5|122718.5|13
1649935500000|2022-04-14 11:25:00|122821.2|122721.2|122840.3|122740.3|122840.3|122740.3|122819|122719|31
1649935800000|2022-04-14 11:30:00|122840.5|122740.5|122826.9|122726.9|122840.5|122740.5|122826.9|122726.9|11
1649936100000|2022-04-14 11:35:00|122825.4|122725.4|122806.7|122706.7|122825.4|122725.4|122806.7|122706.7|16
1649936400000|2022-04-14 11:40:00|122789.2|122689.2|122866.5|122666.5|122866.5|122715.3|122768.6|122651|30
1649936700000|2022-04-14 11:45:00|122862.3|122662.3|122903|122703|122921|122778.6|122796|122654.6|63
1649937000000|2022-04-14 11:50:00|122861.6|122761.6|122837.6|122737.6|122872.6|122772.6|122836.6|122736.6|63
1649937300000|2022-04-14 11:55:00|122852.7|122752.7|122852.7|122752.7|122866.7|122766.7|122831.7|122731.7|27
1649937600000|2022-04-14 12:00:00|122849.2|122749.2|122788|122688|122854.9|122754.9|122788|122688|21
1649937900000|2022-04-14 12:05:00|122787.7|122687.7|122798|122698|122805|122705|122775|122675|14
1649938200000|2022-04-14 12:10:00|122794|122694|122797.6|122697.6|122797.6|122697.6|122793.4|122693.4|5
1649938500000|2022-04-14 12:15:00|122799.1|122699.1|122799.6|122699.6|122800.6|122700.6|122798.4|122698.4|9
1649938800000|2022-04-14 12:20:00|122798.6|122698.6|122799.6|122699.6|122803.4|122703.4|122795.1|122695.1|17
1649939100000|2022-04-14 12:25:00|122799|122699|122801.5|122601.5|122812|122699.6|122751.1|122580|58
1649939400000|2022-04-14 12:30:00|122797.5|122597.5|122824.1|122624.1|122829.1|122681.5|122760|122563.1|51
1649939700000|2022-04-14 12:35:00|122819.5|122619.5|122864.4|122664.4|122878|122718.5|122790.1|122618.1|55
1649940000000|2022-04-14 12:40:00|122864.1|122664.1|122866.5|122666.5|122868|122716.4|122808.5|122658|27
1649940300000|2022-04-14 12:45:00|122867.5|122667.5|122823|122723|122867.5|122728|122818.5|122666.5|13
1649940600000|2022-04-14 12:50:00|122829.5|122729.5|122919.4|122819.4|122969.5|122829|122829.5|122720.4|41
1649940900000|2022-04-14 12:55:00|122919.9|122819.9|122924.4|122824.4|122924.5|122824.5|122911.6|122811.6|36
1649941200000|2022-04-14 13:00:00|122924.8|122824.8|123059|122859|123068.5|122920|122923.8|122823.8|90
1649941500000|2022-04-14 13:05:00|123059.5|122859.5|123032.2|122832.2|123060.4|122894.5|122985.5|122817.2|63
1649941800000|2022-04-14 13:10:00|123036|122836|122981.5|122881.5|123036|122881.5|122981.5|122831|3
1649942100000|2022-04-14 13:15:00|122980.5|122880.5|123021|122921|123057.5|122923|122980.5|122857.5|15
1649942400000|2022-04-14 13:20:00|123021.5|122921.5|122946.1|122846.1|123027.3|122927.3|122946.1|122846.1|62
1649942700000|2022-04-14 13:25:00|122947.1|122847.1|122855.9|122755.9|122947.1|122847.1|122813.5|122713.5|102
1649943000000|2022-04-14 13:30:00|122855.7|122755.7|122879.5|122779.5|122948|122783.5|122835.5|122713.8|53
1649943300000|2022-04-14 13:35:00|122880|122780|122844.5|122744.5|122880|122780|122833.5|122733.5|106
1649943600000|2022-04-14 13:40:00|122845|122745|123014.5|122914.5|123031.4|122931.4|122845|122745|139
1649943900000|2022-04-14 13:45:00|123013.8|122913.8|123127.4|122927.4|123178.3|122987|123013.8|122900.5|135
1649944200000|2022-04-14 13:50:00|123126.9|122926.9|123110|123010|123128.2|123019.7|123079.2|122924.4|87
1649944500000|2022-04-14 13:55:00|123115.5|123015.5|123116.5|122916.5|123136.1|123024|123076|122889.5|148
1649944800000|2022-04-14 14:00:00|123117|122917|123091.4|122891.4|123148.9|123027.5|123071.9|122872.2|59
1649945100000|2022-04-14 14:05:00|123090.9|122890.9|123182.3|122982.3|123182.3|122990.3|123053|122861|70
1649945400000|2022-04-14 14:10:00|123182.6|122982.6|123110.8|123010.8|123189|123027.5|123102.5|122952|61
1649945700000|2022-04-14 14:15:00|123111|123011|123116|123016|123160.4|123025.5|123099|122959|52
1649946000000|2022-04-14 14:20:00|123115.5|123015.5|123143.3|122943.3|123146|123015.5|123069.4|122938|71
1649946300000|2022-04-14 14:25:00|123143.8|122943.8|123073.4|122873.4|123157|122990|123029|122869.4|99
1649946600000|2022-04-14 14:30:00|123072.9|122872.9|123090.3|122890.3|123130.3|122950|123050|122872.4|66
1649946900000|2022-04-14 14:35:00|123090.8|122890.8|123138.5|122938.5|123146.3|122946.3|123024|122876|65
1649947200000|2022-04-14 14:40:00|123130.4|122930.4|123116.4|122916.4|123130.4|122930.4|123116.4|122916.4|22
1649947500000|2022-04-14 14:45:00|123116.9|122916.9|123127.3|122927.3|123129.4|122988|123070.2|122916.9|18
1649947800000|2022-04-14 14:50:00|123127.8|122927.8|123153.7|122953.7|123154.2|123025|123107.4|122927.8|27
1649948100000|2022-04-14 14:55:00|123154.2|122954.2|123148.7|122948.7|123161|123008|123099|122942.7|21
1649948400000|2022-04-14 15:00:00|123149.7|122949.7|123117.4|122917.4|123149.7|122949.7|123117.4|122917.4|17
1649948700000|2022-04-14 15:05:00|123118.4|122918.4|123098|122898|123128|122994|123067.4|122867.4|40
1649949000000|2022-04-14 15:10:00|123099.5|122899.5|123068.5|122868.5|123128.4|122928.4|122986.8|122829.5|82
1649949300000|2022-04-14 15:15:00|123067.5|122867.5|123037|122837|123067.5|122867.5|123024.5|122824.5|46
1649949600000|2022-04-14 15:20:00|123036.5|122836.5|123111.3|122911.3|123113.4|122913.4|122989.1|122831.3|86
1649949900000|2022-04-14 15:25:00|123112.3|122912.3|123107.9|122907.9|123112.3|122912.3|123107.9|122907.9|3
1649950200000|2022-04-14 15:30:00|123133.3|122933.3|123154|122954|123155.4|122990.8|123090.8|122933.3|10
1649950500000|2022-04-14 15:35:00|123160|122960|123185.2|122985.2|123185.2|123047.4|123115|122960|42
1649950800000|2022-04-14 15:40:00|123181.5|122981.5|123182|122982|123182|122982|123181.5|122981.5|2
1649951100000|2022-04-14 15:45:00|123183.3|122983.3|123196.2|122996.2|123196.2|122996.2|123183|122983|28
1649951400000|2022-04-14 15:50:00|123196.5|122996.5|123182|123082|123230|123089.5|123180|122993|16
1649951700000|2022-04-14 15:55:00|123181.5|123081.5|123189.4|122989.4|123200|123082.5|123149|122987|40
1649952000000|2022-04-14 16:00:00|123187.5|122987.5|123185.7|122985.7|123197.9|122997.9|123175.5|122975.5|26
1649952300000|2022-04-14 16:05:00|123191.4|122991.4|123181.2|122981.2|123205.4|123050.4|123113.5|122957.5|42
1649952600000|2022-04-14 16:10:00|123181.7|122981.7|123150|123050|123198|123065.5|123135|122977.3|62
1649952900000|2022-04-14 16:15:00|123149.5|123049.5|123185|122985|123200|123059|123130.5|122977.8|35
1649953200000|2022-04-14 16:20:00|123184.5|122984.5|123184.9|122984.9|123184.9|122984.9|123184.5|122984.5|2
1649953500000|2022-04-14 16:25:00|123185|122985|123185|122985|123185|122985|123185|122985|1
1649953800000|2022-04-14 16:30:00|123184.2|122984.2|123205|123005|123213.6|123076.1|123150|122984.2|55
1649954100000|2022-04-14 16:35:00|123205.5|123005.5|123205.5|123005.5|123205.5|123005.5|123195.1|122995.1|29
1649954400000|2022-04-14 16:40:00|123205|123005|123205.5|123005.5|123205.5|123005.5|123205|123005|2
1649954700000|2022-04-14 16:45:00|123208|123008|123185.5|123085.5|123235.1|123085.5|123180.5|123008|36
1649955000000|2022-04-14 16:50:00|123186|123086|123189|123089|123189|123089|123185|123085|5
1649955300000|2022-04-14 16:55:00|123189.5|123089.5|123198|123098|123202|123102|123189.5|123089.5|23
1649955600000|2022-04-14 17:00:00|123200.5|123100.5|123202|123102|123202.5|123102.5|123200.5|123100.5|3
1649955900000|2022-04-14 17:05:00|123201|123101|123176.5|123076.5|123201.5|123101.5|123176.5|123076.5|16
1649956200000|2022-04-14 17:10:00|123177|123077|123196.5|123096.5|123196.6|123096.6|123174.5|123074.5|48
1649956500000|2022-04-14 17:15:00|123196|123096|123193.5|123093.5|123196.5|123096.5|123193|123093|22
1649956800000|2022-04-14 17:20:00|123193|123093|123196.5|123096.5|123199.5|123099.5|123192|123092|19
1649957100000|2022-04-14 17:25:00|123196|123096|123221|123021|123224|123096|123170|123019.3|36
1649957400000|2022-04-14 17:30:00|123220.5|123020.5|123221.5|123021.5|123221.5|123021.5|123220.5|123020.5|2
1649957700000|2022-04-14 17:35:00|123210.5|123010.5|123171.1|122971.1|123210.5|123010.5|123078.7|122914.2|92
1649958000000|2022-04-14 17:40:00|123171.6|122971.6|123172.1|122972.1|123172.1|122972.1|123171.6|122971.6|2
1649958600000|2022-04-14 17:50:00|123169.3|122969.3|123164.5|122964.5|123169.3|122969.3|123132.6|122932.6|43
1649958900000|2022-04-14 17:55:00|123164|122964|123169.8|122969.8|123174|122974|123164|122964|16
1649959200000|2022-04-14 18:00:00|123168.8|122968.8|123103.3|122903.3|123168.8|122968.8|123101.5|122901.5|51
1649959500000|2022-04-14 18:05:00|123104.3|122904.3|123041.6|122941.6|123104.6|122944.1|123040.1|122891.1|27
1649959800000|2022-04-14 18:10:00|123042.1|122942.1|123084.5|122884.5|123084.5|122943|123032.5|122883.5|23
1649960100000|2022-04-14 18:15:00|123085|122885|123129.5|122929.5|123135.6|122935.6|123076.6|122876.6|26
1649960400000|2022-04-14 18:20:00|123136.5|122936.5|123162.5|122962.5|123163|122963|123130.5|122930.5|20
1649960700000|2022-04-14 18:25:00|123144.5|122944.5|123140.5|122940.5|123147.5|122947.5|123140.5|122940.5|7
1649961000000|2022-04-14 18:30:00|123140|122940|123158.1|122958.1|123167.1|122967.1|123140|122940|22
1649961300000|2022-04-14 18:35:00|123159.1|122959.1|123160.1|122960.1|123160.1|122960.1|123159.1|122959.1|3
1649961600000|2022-04-14 18:40:00|123159.1|122959.1|123146.5|122946.5|123159.1|122959.1|123146.5|122946.5|6
1649961900000|2022-04-14 18:45:00|123149.8|122949.8|123155|122955|123155.5|122955.5|123139.5|122939.5|191
1649962200000|2022-04-14 18:50:00|123155.3|122955.3|123166.8|122966.8|123169|122969|123154.8|122954.8|23
1649977200000|2022-04-14 23:00:00|123180|122979|123180|122979|123180|122979|123180|122979|1
1649980800000|2022-04-15 00:00:00|123238.6|123037.6|123198|122997|123350.5|123079.5|123192|122989.5|189
1649981100000|2022-04-15 00:05:00|123189|122988|123176.5|122975.5|123221|123020|123168.5|122967.5|230
1649981400000|2022-04-15 00:10:00|123175.5|122974.5|123162.5|122961.5|123176.5|122975.5|123151|122950|125
1649981700000|2022-04-15 00:15:00|123161.5|122960.5|123151|123050|123192.5|123052.5|123142.9|122958|70
1649982000000|2022-04-15 00:20:00|123150.9|123049.9|123169.2|123068.2|123169.9|123068.9|123134.5|123033.5|119
1649982300000|2022-04-15 00:25:00|123173|123072|123192|123091|123203.5|123102.5|123153.5|123052.5|142
1649982600000|2022-04-15 00:30:00|123191|123090|123183.9|123082.9|123199.9|123098.9|123165.5|123064.5|125
1649982900000|2022-04-15 00:35:00|123179.9|123078.9|123165.9|123064.9|123181.5|123080.5|123162.9|123061.9|69
1649983200000|2022-04-15 00:40:00|123166.5|123065.5|123140.9|123039.9|123166.5|123065.5|123121|123020|58
1649983500000|2022-04-15 00:45:00|123135.6|123034.6|123106.5|123005.5|123135.6|123034.6|123101.5|123000.5|83
1649983800000|2022-04-15 00:50:00|123110.5|123009.5|123095.3|122994.3|123113.5|123012.5|123060.9|122959.9|128
1649984100000|2022-04-15 00:55:00|123093|122992|123141.9|123040.9|123181.5|123062.8|123090.7|122978.3|173
1649984400000|2022-04-15 01:00:00|123145.5|123044.5|123106.8|123005.8|123145.9|123044.9|123103.5|123002.5|115
1649984700000|2022-04-15 01:05:00|123112.8|123011.8|123123|123022|123145.6|123044.6|123105.6|123004.6|109
1649985000000|2022-04-15 01:10:00|123123.5|123022.5|123058.8|122957.8|123123.5|123022.5|123021.4|122920.4|213
1649985300000|2022-04-15 01:15:00|123058.5|122957.5|123030|122929|123058.5|122957.5|123007|122906|147
1649985600000|2022-04-15 01:20:00|123029.5|122928.5|123015.6|122914.6|123029.5|122928.5|122998|122897|103
1649985900000|2022-04-15 01:25:00|123010|122909|123047.5|122946.5|123048.3|122947.3|122985.6|122884.6|147
1649986200000|2022-04-15 01:30:00|123046.9|122945.9|123047.5|122946.5|123065.5|122964.5|123031.9|122930.9|141
1649986500000|2022-04-15 01:35:00|123046.9|122945.9|123015|122914|123050|122949|122998.5|122897.5|155
1649986800000|2022-04-15 01:40:00|123014.5|122913.5|123063.6|122962.6|123075.9|122974.9|123004|122903|161
1649987100000|2022-04-15 01:45:00|123061.9|122960.9|122999|122898|123063|122962|122997.3|122896.3|128
1649987400000|2022-04-15 01:50:00|122998.5|122897.5|123001|122900|123006.8|122905.8|122988.5|122887.5|104
1649987700000|2022-04-15 01:55:00|123002.9|122901.9|123014.7|122913.7|123036.3|122935.3|123002.9|122901.9|141
1649988000000|2022-04-15 02:00:00|123015|122914|122991.5|122890.5|123035|122934|122988|122887|98
1649988300000|2022-04-15 02:05:00|122994|122893|123038.5|122937.5|123046.6|122945.6|122990|122889|127
1649988600000|2022-04-15 02:10:00|123039|122938|123050|122949|123057.5|122956.5|123026|122925|101
1649988900000|2022-04-15 02:15:00|123049.5|122948.5|123110.9|123009.9|123117.9|123016.9|123044.5|122943.5|91
1649989200000|2022-04-15 02:20:00|123110.5|123009.5|123178.9|123077.9|123217|123116|123102.5|123001.5|277
1649989500000|2022-04-15 02:25:00|123179.2|123078.2|123182|123081|123215.6|123114.6|123159.2|123058.2|178
1649989800000|2022-04-15 02:30:00|123182.5|123081.5|123163.3|123062.3|123184.5|123083.5|123157|123056|87
1649990100000|2022-04-15 02:35:00|123163.1|123062.1|123160.6|123060.6|123170.7|123070.7|123140.2|123039.2|75
1649990400000|2022-04-15 02:40:00|123160.1|123060.1|123191.5|123091.5|123201.4|123101.4|123156|123056|131
1649990700000|2022-04-15 02:45:00|123192|123092|123231.1|123131.1|123231.1|123131.1|123191.5|123091.5|60
1649991000000|2022-04-15 02:50:00|123236.4|123136.4|123218|123118|123243.5|123143.5|123213.5|123113.5|39
1649991300000|2022-04-15 02:55:00|123214|123114|123280|123180|123294|123194|123214|123114|97
1649991600000|2022-04-15 03:00:00|123286.5|123186.5|123227.9|123126.9|123286.5|123186.5|123219.5|123118.5|98
1649991900000|2022-04-15 03:05:00|123228.5|123127.5|123227.9|123126.9|123245.5|123144.5|123188|123087|90
1649992200000|2022-04-15 03:10:00|123228.9|123127.9|123191|123090|123228.9|123127.9|123189.2|123088.2|42
1649992500000|2022-04-15 03:15:00|123196.5|123095.5|123215.5|123114.5|123215.5|123114.5|123185.6|123084.6|56
1649992800000|2022-04-15 03:20:00|123214.9|123113.9|123228.9|123127.9|123237.9|123136.9|123208.5|123107.5|34
1649993100000|2022-04-15 03:25:00|123229.2|123128.2|123251.5|123150.5|123261|123160|123229.2|123128.2|41
1649993400000|2022-04-15 03:30:00|123251|123150|123244.5|123143.5|123253|123152|123241.9|123140.9|26
1649993700000|2022-04-15 03:35:00|123245.5|123144.5|123231.4|123131.4|123245.5|123144.5|123231.4|123130.5|32
1649994000000|2022-04-15 03:40:00|123231|123131|123228.5|123128.5|123251.4|123151.4|123225.5|123125.5|31
1649994300000|2022-04-15 03:45:00|123226|123126|123236.4|123136.4|123237|123137|123221|123121|24
1649994600000|2022-04-15 03:50:00|123237|123137|123236.4|123136.4|123254|123154|123232.4|123132.4|46
1649994900000|2022-04-15 03:55:00|123232|123132|123226.8|123126.8|123238.5|123138.5|123225.1|123125.1|34
1649995200000|2022-04-15 04:00:00|123227.3|123127.3|123212.5|123112.5|123230|123130|123210.5|123110.5|43
1649995500000|2022-04-15 04:05:00|123208|123108|123241|123141|123252.1|123152.1|123201.8|123101.8|71
1649995800000|2022-04-15 04:10:00|123246|123146|123237.4|123137.4|123246|123146|123232|123132|29
1649996100000|2022-04-15 04:15:00|123235.1|123135.1|123227.4|123127.4|123241.5|123141.5|123219|123119|47
1649996400000|2022-04-15 04:20:00|123226|123126|123228|123128|123231.5|123131.5|123221.7|123121.7|21
1649996700000|2022-04-15 04:25:00|123235.5|123135.5|123235.5|123135.5|123241.5|123141.5|123233.7|123133.7|17
1649997000000|2022-04-15 04:30:00|123225.1|123125.1|123186|123086|123231.5|123131.5|123167.4|123067.4|118
1649997300000|2022-04-15 04:35:00|123185.4|123085.4|123142.5|123042.5|123198.4|123098.4|123138|123038|114
1649997600000|2022-04-15 04:40:00|123140.5|123040.5|123140|123040|123143.5|123043.5|123114.5|123014.5|63
1649997900000|2022-04-15 04:45:00|123141.5|123041.5|123162|123062|123169|123069|123141.5|123041.5|51
1649998200000|2022-04-15 04:50:00|123170|123070|123139|123039|123173|123073|123118.4|123018.4|57
1649998500000|2022-04-15 04:55:00|123141|123041|123139|123039|123155.2|123055.2|123132|123032|65
1649998800000|2022-04-15 05:00:00|123138.4|123038.4|123138|123038|123143|123043|123124.5|123024.5|48
1649999100000|2022-04-15 05:05:00|123132.5|123032.5|123127.4|123027.4|123145.1|123045.1|123125|123025|31
1649999400000|2022-04-15 05:10:00|123130.1|123030.1|123128|123028|123142|123042|123128|123028|27
1649999700000|2022-04-15 05:15:00|123131.5|123031.5|123135.1|123035.1|123137.4|123037.4|123127.4|123027.4|63
1650000000000|2022-04-15 05:20:00|123132|123032|123127.4|123027.4|123153|123053|123127.4|123027.4|31
1650000300000|2022-04-15 05:25:00|123137|123037|123135.1|123035.1|123155.1|123055.1|123127.5|123027.5|51
1650000600000|2022-04-15 05:30:00|123130.5|123030.5|123143.5|123043.5|123148|123048|123119|123019|51
1650000900000|2022-04-15 05:35:00|123141.4|123041.4|123170|123070|123213.5|123113.5|123136.3|123036.3|109
1650001200000|2022-04-15 05:40:00|123173|123073|123149|123049|123177.4|123077.4|123145.5|123045.5|86
1650001500000|2022-04-15 05:45:00|123155.5|123055.5|123106.3|123006.3|123156.5|123056.5|123088|122988|141
1650001800000|2022-04-15 05:50:00|123103.5|123003.5|123039.4|122939.4|123106.8|123006.8|123033|122933|122
1650002100000|2022-04-15 05:55:00|123039|122939|123038.5|122938.5|123049|122949|123018.5|122918.5|117
1650002400000|2022-04-15 06:00:00|123036|122936|122973.5|122873.5|123039|122939|122950.8|122850.8|197
1650002700000|2022-04-15 06:05:00|122978|122878|122963.5|122863.5|122998|122898|122961.5|122861.5|103
1650003000000|2022-04-15 06:10:00|122955.5|122855.5|122945|122845|122964|122864|122904|122804|133
1650003300000|2022-04-15 06:15:00|122945.1|122845.1|122973.5|122873.5|122986.4|122886.4|122944.4|122844.4|171
1650003600000|2022-04-15 06:20:00|122977|122877|122995.1|122895.1|123017|122917|122977|122877|91
1650003900000|2022-04-15 06:25:00|122997|122897|123071.5|122971.5|123097|122997|122995.1|122895.1|148
1650004200000|2022-04-15 06:30:00|123073.5|122973.5|122972|122872|123078.2|122978.2|122926.5|122826.5|103
1650004500000|2022-04-15 06:35:00|122960.9|122860.9|122976.8|122776.8|122976.8|122860.9|122820|122644|58
1650004800000|2022-04-15 06:40:00|122945.1|122745.1|122980.1|122780.1|122980.1|122785|122866.3|122730.1|33
1650005100000|2022-04-15 06:45:00|122971.1|122771.1|122951|122851|122980.1|122851|122882.3|122737|37
1650005400000|2022-04-15 06:50:00|122948|122848|122948.8|122848.8|122951|122851|122946.5|122846.5|25
1650005700000|2022-04-15 06:55:00|122948.9|122848.9|122948.2|122848.2|122951|122851|122946.3|122846.3|44
1650006000000|2022-04-15 07:00:00|122951|122851|123060.1|122860.1|123065.3|122908.3|122939.1|122839.1|107
1650006300000|2022-04-15 07:05:00|123064.8|122864.8|123063.1|122863.1|123068.3|122868.3|123056|122856|185
1650006600000|2022-04-15 07:10:00|123061.1|122861.1|123024.5|122924.5|123074.1|122939|123022.2|122851.1|64
1650006900000|2022-04-15 07:15:00|123012.4|122912.4|122995.1|122895.1|123015.7|122915.7|122985|122885|29
1650007200000|2022-04-15 07:20:00|122991|122891|123005|122905|123015.1|122915.1|122990.2|122890.2|23
1650007500000|2022-04-15 07:25:00|123009.3|122909.3|122993.8|122893.8|123015.3|122915.3|122993.8|122893.8|7
1650007800000|2022-04-15 07:30:00|122995.1|122895.1|122989.4|122889.4|123015.1|122915.1|122989|122889|15
1650008100000|2022-04-15 07:35:00|122990|122890|123039.5|122839.5|123039.5|122890.5|122980|122839.5|7
1650008400000|2022-04-15 07:40:00|123031.5|122831.5|123014.5|122814.5|123032|122832|122996.5|122796.5|64
1650008700000|2022-04-15 07:45:00|123015|122815|122986|122786|123015|122849.5|122949.5|122785.5|56
1650009000000|2022-04-15 07:50:00|122985.5|122785.5|122954|122754|122990|122790|122952.5|122752.5|65
1650009300000|2022-04-15 07:55:00|122941|122741|122970|122770|122970|122770|122914.5|122714.5|104
1650009600000|2022-04-15 08:00:00|122973|122773|122976|122776|122976.5|122776.5|122971.5|122771.5|52
1650009900000|2022-04-15 08:05:00|122975.5|122775.5|122976|122776|122976|122776|122975.5|122775.5|2
1650010200000|2022-04-15 08:10:00|122965|122765|122962|122762|122965|122765|122962|122762|14
1650010500000|2022-04-15 08:15:00|122959.5|122759.5|122982|122782|122982|122782|122956.5|122756.5|15
1650010800000|2022-04-15 08:20:00|122982.5|122782.5|122921.1|122821.1|122982.5|122821.1|122921.1|122774|6
1650011400000|2022-04-15 08:30:00|122921|122821|122921|122821|122921|122821|122921|122821|1
1650011700000|2022-04-15 08:35:00|122918.1|122818.1|122910.1|122810.1|122948.3|122848.3|122910|122810|69
1650012000000|2022-04-15 08:40:00|122954.1|122754.1|122955|122755|122955|122755|122949.5|122749.5|4
1650012300000|2022-04-15 08:45:00|122953.5|122753.5|122951.5|122751.5|122953.5|122753.5|122950|122750|14
1650012600000|2022-04-15 08:50:00|122951|122751|122951.5|122751.5|122951.5|122751.5|122951|122751|2
1650013500000|2022-04-15 09:05:00|122951|122751|122954.5|122754.5|122957.5|122757.5|122951|122751|12
1650015000000|2022-04-15 09:30:00|122956|122756|122999.5|122799.5|122999.5|122799.5|122953|122753|25
1650015300000|2022-04-15 09:35:00|123000.5|122800.5|123051.5|122851.5|123053|122864.5|122949|122785|196
1650015600000|2022-04-15 09:40:00|123044.5|122844.5|123054|122854|123057|122857|123013|122813|114
1650015900000|2022-04-15 09:45:00|123054.5|122854.5|123049|122849|123065|122865|123047.5|122847.5|92
1650016200000|2022-04-15 09:50:00|123045.5|122845.5|123041|122841|123045.5|122845.5|123040.5|122840.5|22
1650017400000|2022-04-15 10:10:00|123040.5|122840.5|123040.5|122840.5|123040.5|122840.5|123040.5|122840.5|1
1650018600000|2022-04-15 10:30:00|123033.5|122833.5|123030|122830|123033.5|122833.5|123030|122830|13
1650020400000|2022-04-15 11:00:00|123031.5|122831.5|123032|122832|123032.5|122832.5|123031.5|122831.5|3
1650020700000|2022-04-15 11:05:00|122979|122879|122975.5|122875.5|122980|122880|122975|122875|10
1650021600000|2022-04-15 11:20:00|122995.4|122895.4|122980|122880|122996|122896|122980|122880|22
1650021900000|2022-04-15 11:25:00|122980.5|122880.5|122984.9|122784.9|123064|122912|122934|122783.8|163
1650022200000|2022-04-15 11:30:00|122984.6|122784.6|122984.1|122784.1|122984.6|122784.6|122982.6|122782.6|8
1650022800000|2022-04-15 11:40:00|122985.4|122785.4|122997.3|122797.3|122998.3|122798.3|122985.4|122785.4|14
1650023400000|2022-04-15 11:50:00|122995.8|122795.8|122983.1|122783.1|122997.4|122797.4|122981.5|122781.5|12
1650023700000|2022-04-15 11:55:00|122983.6|122783.6|122982.6|122782.6|122991.1|122791.1|122982.6|122782.6|8
1650024600000|2022-04-15 12:10:00|122981.6|122781.6|123055.1|122855.1|123055.1|122855.1|122972.7|122772.7|30
1650024900000|2022-04-15 12:15:00|123049.1|122849.1|122990.2|122790.2|123049.1|122849.1|122920|122770|61
1650025200000|2022-04-15 12:20:00|122990.1|122790.1|122939.6|122839.6|122990.6|122846.4|122939.1|122790.1|22
1650025500000|2022-04-15 12:25:00|122940.1|122840.1|122998.5|122798.5|122998.5|122840.1|122940.1|122796.2|3
1650025800000|2022-04-15 12:30:00|122996.2|122796.2|122931.1|122831.1|122996.2|122838.6|122929|122795.5|18
1650026100000|2022-04-15 12:35:00|122929.6|122829.6|122976.9|122776.9|122977.8|122829.6|122927|122774.1|8
1650026400000|2022-04-15 12:40:00|123000.3|122800.3|123095.1|122895.1|123116|122900|123000.3|122800.3|94
1650026700000|2022-04-15 12:45:00|122999|122899|122967|122767|123015.1|122899|122967|122767|19
1650027000000|2022-04-15 12:50:00|122973.1|122773.1|123021.3|122821.3|123030.5|122830.5|122972.2|122772.2|42
1650027300000|2022-04-15 12:55:00|123016.3|122816.3|122987.1|122787.1|123016.3|122816.3|122982|122782|15
1650027600000|2022-04-15 13:00:00|122986.5|122786.5|122987.1|122787.1|123007.3|122807.3|122986.2|122786.2|47
1650027900000|2022-04-15 13:05:00|122986.5|122786.5|123007.3|122807.3|123007.3|122807.3|122986.5|122786.5|8
1650028200000|2022-04-15 13:10:00|123007.2|122807.2|123018.5|122818.5|123038|122838|123007.2|122807.2|12
1650028500000|2022-04-15 13:15:00|123018|122818|123022.3|122822.3|123022.3|122822.3|123013.8|122813.8|9
1650028800000|2022-04-15 13:20:00|123013.9|122813.9|123008.3|122808.3|123014.3|122814.3|122993.7|122793.7|27
1650029100000|2022-04-15 13:25:00|122993.7|122793.7|122996.4|122796.4|123007.3|122807.3|122992.7|122792.7|395
1650029400000|2022-04-15 13:30:00|122998.4|122798.4|123006.3|122806.3|123007.3|122807.3|122988.9|122788.9|140
1650029700000|2022-04-15 13:35:00|122988.9|122788.9|123013.3|122813.3|123024|122824|122988.9|122788.9|91
1650030000000|2022-04-15 13:40:00|123030.1|122830.1|123039.2|122839.2|123039.2|122839.2|123030.1|122830.1|14
1650030300000|2022-04-15 13:45:00|123037.4|122837.4|123039.2|122839.2|123039.2|122839.2|123036.5|122836.5|8
1650030600000|2022-04-15 13:50:00|122982.2|122882.2|122980.5|122880.5|122982.2|122882.2|122980.5|122880.5|4
1650030900000|2022-04-15 13:55:00|122982.8|122882.8|122980.5|122880.5|122982.8|122882.8|122980.2|122880.2|7
1650031200000|2022-04-15 14:00:00|122980.3|122880.3|122980.3|122880.3|122980.3|122880.3|122980.3|122880.3|1
1650031800000|2022-04-15 14:10:00|122986|122886|122990.9|122790.9|123006.3|122886|122979|122790.9|8
1650032100000|2022-04-15 14:15:00|123017.3|122817.3|123017.3|122817.3|123019.3|122819.3|123009.1|122809.1|6
1650033300000|2022-04-15 14:35:00|123012.1|122812.1|123022|122822|123022|122822|123012.1|122812.1|7
1650033600000|2022-04-15 14:40:00|123022.4|122822.4|123022.4|122822.4|123022.4|122822.4|123022.4|122822.4|1
1650033900000|2022-04-15 14:45:00|123005|122805|122998.1|122798.1|123005|122805|122998.1|122798.1|5
1650034200000|2022-04-15 14:50:00|122989|122789|122963.9|122763.9|122989|122789|122947.9|122747.9|18
1650035100000|2022-04-15 15:05:00|122972.3|122772.3|122979.3|122779.3|122979.3|122779.3|122972.3|122772.3|2
1650035400000|2022-04-15 15:10:00|122981.2|122781.2|122981.2|122781.2|122981.2|122781.2|122981.2|122781.2|1
1650037500000|2022-04-15 15:45:00|123007.2|122807.2|123007.2|122807.2|123007.2|122807.2|123007.2|122807.2|1
1650039600000|2022-04-15 16:20:00|123005.8|122805.8|123006.2|122806.2|123006.2|122806.2|123005.8|122805.8|2
1650039900000|2022-04-15 16:25:00|123007.2|122807.2|123002.3|122802.3|123016.9|122816.9|122993.9|122793.9|6
1650040200000|2022-04-15 16:30:00|123009.5|122809.5|123009.5|122809.5|123009.5|122809.5|123009.5|122809.5|1
1650041700000|2022-04-15 16:55:00|123011.5|122811.5|122996.7|122796.7|123011.5|122811.5|122996.7|122796.7|2
1650042000000|2022-04-15 17:00:00|122986.7|122786.7|122986.7|122786.7|122986.7|122786.7|122986.7|122786.7|1
1650042900000|2022-04-15 17:15:00|122995.5|122795.5|122995|122795|122995.5|122795.5|122995|122795|2
1650043200000|2022-04-15 17:20:00|122994.5|122794.5|122994|122794|122994.5|122794.5|122994|122794|2
1650046500000|2022-04-15 18:15:00|122993.5|122793.5|123022|122822|123024.5|122824.5|122993.5|122793.5|58
1650046800000|2022-04-15 18:20:00|123021|122821|123021|122821|123021.5|122821.5|123020.5|122820.5|8
1650047700000|2022-04-15 18:35:00|123020.5|122820.5|123020.5|122820.5|123020.5|122820.5|123020.5|122820.5|1
1650048600000|2022-04-15 18:50:00|123019.5|122819.5|123019.5|122819.5|123020|122820|123019.5|122819.5|3
1650049500000|2022-04-15 19:05:00|123021.5|122821.5|123024|122824|123025|122825|123021.5|122821.5|9
1650050100000|2022-04-15 19:15:00|123025.5|122825.5|123024|122824|123026.5|122826.5|123023.5|122823.5|11
1650050700000|2022-04-15 19:25:00|123024.5|122824.5|123024.5|122824.5|123024.5|122824.5|123024.5|122824.5|1
1650051000000|2022-04-15 19:30:00|123022.5|122822.5|123045.5|122845.5|123048.5|122848.5|123022.5|122822.5|12
1650051300000|2022-04-15 19:35:00|123045|122845|123045|122845|123045|122845|123045|122845|1
1650051600000|2022-04-15 19:40:00|123045.5|122845.5|123046|122846|123046|122846|123045.5|122845.5|2
1650051900000|2022-04-15 19:45:00|123045.5|122845.5|123045.5|122845.5|123045.5|122845.5|123045.5|122845.5|1
1650052200000|2022-04-15 19:50:00|123048|122848|123047.5|122847.5|123048|122848|123047.5|122847.5|2
1650052500000|2022-04-15 19:55:00|123047|122847|123047.5|122847.5|123048|122848|123047|122847|6
1650236400000|2022-04-17 23:00:00|123052|122852|123052|122852|123052|122852|123052|122852|1
1650240000000|2022-04-18 00:00:00|123306|122946|123220|123020|123341|123043.5|123186|122945.5|184
1650240300000|2022-04-18 00:05:00|123220.5|123020.5|123219.5|123019.5|123246|123046|123205.5|123005.5|108
1650240600000|2022-04-18 00:10:00|123218.5|123018.5|123195.5|122995.5|123243|123043|123152.5|122952.5|172
1650240900000|2022-04-18 00:15:00|123195|122995|123218.1|123118.1|123263|123149.8|123176.5|122976.5|222
1650241200000|2022-04-18 00:20:00|123218.4|123118.4|123210.3|123110.3|123235.3|123135.3|123210.3|123110.3|197
1650241500000|2022-04-18 00:25:00|123208|123108|123260|123160|123269.5|123169.5|123200.2|123100.2|186
1650241800000|2022-04-18 00:30:00|123266.1|123166.1|123315.4|123215.4|123334|123234|123266.1|123166.1|243
1650242100000|2022-04-18 00:35:00|123314.4|123214.4|123301|123201|123333|123215.4|123278.5|123114.3|115
1650242400000|2022-04-18 00:40:00|123306.4|123206.4|123369.4|123269.4|123374.4|123274.4|123306.4|123206.4|168
1650242700000|2022-04-18 00:45:00|123369.7|123269.7|123377.3|123277.3|123385|123285|123354.2|123254.2|201
1650243000000|2022-04-18 00:50:00|123376.8|123276.8|123369|123269|123379.1|123279.1|123349.8|123249.8|109
1650243300000|2022-04-18 00:55:00|123369.5|123269.5|123328.5|123228.5|123380|123280|123318.5|123218.5|195
1650243600000|2022-04-18 01:00:00|123328|123228|123360.5|123260.5|123365.1|123265.1|123324.5|123224.5|194
1650243900000|2022-04-18 01:05:00|123361.5|123261.5|123340.5|123240.5|123370.5|123270.5|123340.1|123240.1|168
1650244200000|2022-04-18 01:10:00|123341.5|123241.5|123332.5|123232.5|123347|123247|123317|123217|221
1650244500000|2022-04-18 01:15:00|123331.5|123231.5|123320.5|123220.5|123340|123240|123306.4|123206.4|190
1650244800000|2022-04-18 01:20:00|123325|123225|123309.8|123209.8|123369.1|123269.1|123306.2|123206.2|184
1650245100000|2022-04-18 01:25:00|123310.3|123210.3|123268.6|123168.6|123329.8|123229.8|123268.6|123168.6|218
1650245400000|2022-04-18 01:30:00|123269.1|123169.1|123281.8|123181.8|123293|123193|123266|123166|182
1650245700000|2022-04-18 01:35:00|123281.3|123181.3|123319.5|123219.5|123320|123220|123280.8|123180.8|160
1650246000000|2022-04-18 01:40:00|123320|123220|123320|123220|123320.5|123220.5|123299.8|123199.8|124
1650246300000|2022-04-18 01:45:00|123316|123216|123307.5|123207.5|123320|123220|123292.5|123192.5|119
1650246600000|2022-04-18 01:50:00|123308|123208|123338|123238|123347.4|123247.4|123308|123208|201
1650246900000|2022-04-18 01:55:00|123338.5|123238.5|123398.5|123298.5|123413.5|123313.5|123328.5|123228.5|240
1650247200000|2022-04-18 02:00:00|123398|123298|123382.8|123282.8|123400.5|123300.5|123359.8|123259.8|203
1650247500000|2022-04-18 02:05:00|123382.5|123282.5|123382|123282|123411.5|123311.5|123378|123278|133
1650247800000|2022-04-18 02:10:00|123383|123283|123388.5|123288.5|123399.5|123299.5|123379|123279|93
1650248100000|2022-04-18 02:15:00|123389|123289|123424.3|123324.3|123428|123328|123374|123274|137
1650248400000|2022-04-18 02:20:00|123420|123320|123440.5|123340.5|123441|123341|123411.5|123311.5|119
1650248700000|2022-04-18 02:25:00|123441|123341|123465|123365|123465|123365|123440|123340|96
1650249000000|2022-04-18 02:30:00|123464.5|123364.5|123414|123314|123483.5|123383.5|123402|123302|230
1650249300000|2022-04-18 02:35:00|123416.5|123316.5|123444|123344|123446.6|123346.6|123413.5|123313.5|175
1650249600000|2022-04-18 02:40:00|123445|123345|123432.5|123332.5|123462.5|123362.5|123425|123325|122
1650249900000|2022-04-18 02:45:00|123432.1|123332.1|123396|123296|123436.6|123336.6|123396|123296|104
1650250200000|2022-04-18 02:50:00|123398|123298|123385.5|123285.5|123399|123299|123373.5|123273.5|83
1650250500000|2022-04-18 02:55:00|123386|123286|123377|123277|123387|123287|123374|123274|43
1650250800000|2022-04-18 03:00:00|123377.5|123277.5|123414.8|123314.8|123420.5|123320.5|123374|123274|110
1650251100000|2022-04-18 03:05:00|123414.5|123314.5|123455.3|123355.3|123471|123371|123413|123313|131
1650251400000|2022-04-18 03:10:00|123455.8|123355.8|123420|123320|123457.5|123357.5|123419.5|123319.5|107
1650251700000|2022-04-18 03:15:00|123419.9|123319.9|123420|123320|123421|123321|123390|123290|72
1650252000000|2022-04-18 03:20:00|123419.5|123319.5|123432|123332|123432.5|123332.5|123409.5|123309.5|46
1650252300000|2022-04-18 03:25:00|123431.5|123331.5|123442|123342|123461.5|123361.5|123431.5|123331.5|96
1650252600000|2022-04-18 03:30:00|123441.5|123341.5|123454|123354|123454|123354|123433|123333|41
1650252900000|2022-04-18 03:35:00|123453.5|123353.5|123461.5|123361.5|123463.5|123363.5|123450.5|123350.5|28
1650253200000|2022-04-18 03:40:00|123462|123362|123476|123376|123476|123376|123461|123361|45
1650253500000|2022-04-18 03:45:00|123475.5|123375.5|123467|123367|123477|123377|123451.8|123351.8|66
1650253800000|2022-04-18 03:50:00|123466|123366|123441.8|123341.8|123466|123366|123441.5|123341.5|51
1650254100000|2022-04-18 03:55:00|123441.6|123341.6|123452.1|123352.1|123454.5|123354.5|123441.3|123341.3|32
1650254400000|2022-04-18 04:00:00|123451.6|123351.6|123456|123356|123456.5|123356.5|123441.6|123341.6|42
1650254700000|2022-04-18 04:05:00|123456.5|123356.5|123450.6|123350.6|123456.5|123356.5|123447|123347|64
1650255000000|2022-04-18 04:10:00|123450.1|123350.1|123450|123350|123450.8|123350.8|123438.5|123338.5|43
1650255300000|2022-04-18 04:15:00|123449.5|123349.5|123471.5|123371.5|123474.3|123374.3|123449.5|123349.5|57
1650255600000|2022-04-18 04:20:00|123470|123370|123488.5|123388.5|123488.5|123388.5|123465.5|123365.5|58
1650255900000|2022-04-18 04:25:00|123488|123388|123475|123375|123488|123388|123466.6|123366.6|90
1650256200000|2022-04-18 04:30:00|123475.6|123375.6|123481.1|123381.1|123486|123386|123471.1|123371.1|50
1650256500000|2022-04-18 04:35:00|123485.5|123385.5|123499|123399|123499|123399|123469|123369|115
1650256800000|2022-04-18 04:40:00|123502.5|123402.5|123500.5|123400.5|123504.5|123404.5|123498.5|123398.5|42
1650257100000|2022-04-18 04:45:00|123501.5|123401.5|123481.6|123381.6|123520.3|123420.3|123471.1|123371.1|71
1650257400000|2022-04-18 04:50:00|123482.5|123382.5|123477|123377|123497.5|123397.5|123474.8|123374.8|103
1650257700000|2022-04-18 04:55:00|123477.5|123377.5|123436|123336|123478|123378|123427|123327|207
1650258000000|2022-04-18 05:00:00|123434.8|123334.8|123396|123296|123436.1|123336.1|123392.5|123292.5|156
1650258300000|2022-04-18 05:05:00|123395.5|123295.5|123381.3|123281.3|123397|123297|123378.5|123278.5|179
1650258600000|2022-04-18 05:10:00|123381|123281|123401.3|123301.3|123406|123306|123378|123278|85
1650258900000|2022-04-18 05:15:00|123407.5|123307.5|123407.5|123307.5|123418.5|123318.5|123396.5|123296.5|63
1650259200000|2022-04-18 05:20:00|123410|123310|123449.5|123349.5|123450|123350|123410|123310|85
1650259500000|2022-04-18 05:25:00|123453|123353|123459.9|123359.9|123463.9|123363.9|123423.3|123323.3|96
1650259800000|2022-04-18 05:30:00|123459.2|123359.2|123404|123304|123459.9|123359.9|123399.9|123299.9|176
1650260100000|2022-04-18 05:35:00|123403.5|123303.5|123418.5|123318.5|123419.5|123319.5|123396.6|123296.6|58
1650260400000|2022-04-18 05:40:00|123421.6|123321.6|123424|123324|123446.4|123346.4|123418|123318|135
1650260700000|2022-04-18 05:45:00|123423.4|123323.4|123414|123314|123423.4|123323.4|123404|123304|72
1650261000000|2022-04-18 05:50:00|123414.5|123314.5|123421.8|123321.8|123425.5|123325.5|123411.1|123311.1|103
1650261300000|2022-04-18 05:55:00|123421.5|123321.5|123407.5|123307.5|123426.1|123326.1|123400.6|123300.6|140
1650261600000|2022-04-18 06:00:00|123413|123313|123452|123352|123457.1|123357.1|123412.3|123312.3|89
1650261900000|2022-04-18 06:05:00|123447.6|123347.6|123471|123371|123501.5|123401.5|123437.1|123337.1|208
1650262200000|2022-04-18 06:10:00|123471.5|123371.5|123481|123381|123485|123385|123429.5|123329.5|172
1650262500000|2022-04-18 06:15:00|123480.8|123380.8|123483.8|123383.8|123496|123396|123458.5|123358.5|174
1650262800000|2022-04-18 06:20:00|123483.5|123383.5|123486.1|123386.1|123488.5|123388.5|123459.5|123359.5|102
1650263100000|2022-04-18 06:25:00|123486.6|123386.6|123488|123388|123519.9|123419.9|123463.5|123363.5|164
1650263400000|2022-04-18 06:30:00|123485.1|123385.1|123505|123405|123530|123430|123482.8|123382.8|66
1650263700000|2022-04-18 06:35:00|123505.5|123405.5|123517.4|123417.4|123522.4|123422.4|123505|123405|28
1650264000000|2022-04-18 06:40:00|123520.4|123420.4|123553.1|123353.1|123556.5|123449.9|123494.5|123352.1|54
1650264300000|2022-04-18 06:45:00|123556.1|123356.1|123471.1|123371.1|123556.1|123413|123466.5|123348|164
1650264600000|2022-04-18 06:50:00|123471.5|123371.5|123471.5|123371.5|123476.1|123376.1|123471.1|123371.1|16
1650264900000|2022-04-18 06:55:00|123471.1|123371.1|123484.7|123384.7|123486.1|123386.1|123471.1|123371.1|46
1650265200000|2022-04-18 07:00:00|123484.4|123384.4|123485|123385|123489.5|123389.5|123472.3|123372.3|67
1650265500000|2022-04-18 07:05:00|123485.4|123385.4|123487|123387|123489.5|123389.5|123483.4|123383.4|67
1650265800000|2022-04-18 07:10:00|123486.4|123386.4|123486.7|123386.7|123488|123388|123482.1|123382.1|40
1650266100000|2022-04-18 07:15:00|123486.2|123386.2|123432.7|123332.7|123486.2|123386.2|123420.7|123320.7|66
1650266400000|2022-04-18 07:20:00|123435|123335|123435|123335|123444.8|123344.8|123427.5|123327.5|34
1650266700000|2022-04-18 07:25:00|123435.4|123335.4|123443.4|123343.4|123449.6|123349.6|123434|123334|43
1650267000000|2022-04-18 07:30:00|123444|123344|123474|123374|123474.4|123374.4|123441.4|123341.4|164
1650267300000|2022-04-18 07:35:00|123473|123373|123518.1|123418.1|123616.1|123431|123473|123356.1|63
1650267600000|2022-04-18 07:40:00|123517.5|123417.5|123515.5|123415.5|123517.5|123417.5|123514.5|123414.5|8
1650267900000|2022-04-18 07:45:00|123512|123412|123515.5|123415.5|123519.7|123419.7|123511|123411|24
1650268200000|2022-04-18 07:50:00|123515.1|123415.1|123509|123409|123541|123441|123509|123409|36
1650268500000|2022-04-18 07:55:00|123506.2|123406.2|123623|123523|123629.8|123529.8|123505.2|123405.2|84
1650268800000|2022-04-18 08:00:00|123609|123509|123596.7|123496.7|123675.5|123522|123586|123468|62
1650269100000|2022-04-18 08:05:00|123586.1|123486.1|123586.1|123486.1|123596.7|123496.7|123586.1|123486.1|6
1650269400000|2022-04-18 08:10:00|123589.4|123489.4|123601|123501|123606.1|123506.1|123589.4|123489.4|5
1650269700000|2022-04-18 08:15:00|123606.5|123506.5|123610.1|123510.1|123613|123513|123601|123501|11
1650270000000|2022-04-18 08:20:00|123603|123503|123626.7|123526.7|123643|123543|123603|123503|71
1650270300000|2022-04-18 08:25:00|123625.5|123525.5|123579|123479|123657.1|123526.7|123576|123421.1|67
1650270600000|2022-04-18 08:30:00|123629|123429|123595|123495|123636.1|123505|123595|123429|52
1650270900000|2022-04-18 08:35:00|123590|123490|123588|123488|123590|123490|123578|123478|10
1650271200000|2022-04-18 08:40:00|123579.2|123479.2|123568.7|123468.7|123580.7|123480.7|123568.7|123468.7|30
1650271500000|2022-04-18 08:45:00|123568.2|123468.2|123569.2|123469.2|123575.7|123475.7|123563.7|123463.7|59
1650271800000|2022-04-18 08:50:00|123569.7|123469.7|123577.7|123477.7|123581.2|123481.2|123567|123467|15
1650272100000|2022-04-18 08:55:00|123578.2|123478.2|123549|123449|123611.4|123478.7|123549|123399.4|55
1650272400000|2022-04-18 09:00:00|123549.7|123449.7|123534.6|123434.6|123565|123465|123533|123433|54
1650272700000|2022-04-18 09:05:00|123534.1|123434.1|123573.3|123473.3|123575.1|123473.3|123520.4|123368.1|42
1650273000000|2022-04-18 09:10:00|123571.8|123471.8|123607|123407|123607.5|123471.8|123558|123407|19
1650273300000|2022-04-18 09:15:00|123611.8|123411.8|123554.5|123454.5|123616.4|123468|123553.9|123405.6|30
1650273600000|2022-04-18 09:20:00|123559.5|123459.5|123561|123461|123561|123461|123559.5|123459.5|2
1650273900000|2022-04-18 09:25:00|123555.5|123455.5|123628.1|123428.1|123628.1|123479.5|123555.5|123428.1|17
1650274500000|2022-04-18 09:35:00|123579.1|123479.1|123583.5|123483.5|123583.5|123483.5|123578.1|123478.1|5
1650275100000|2022-04-18 09:45:00|123580.1|123480.1|123567.5|123467.5|123583.5|123483.5|123567|123467|5
1650275400000|2022-04-18 09:50:00|123565|123465|123560|123460|123565|123465|123560|123460|4
1650275700000|2022-04-18 09:55:00|123570.5|123470.5|123560|123460|123573.5|123473.5|123560|123460|6
1650276000000|2022-04-18 10:00:00|123565|123465|123560|123460|123565|123465|123560|123460|2
1650276300000|2022-04-18 10:05:00|123555|123455|123582|123382|123582.5|123455|123524.9|123372.9|53
1650276600000|2022-04-18 10:10:00|123581.5|123381.5|123583.5|123383.5|123583.5|123383.5|123580.5|123380.5|13
1650277200000|2022-04-18 10:20:00|123590.5|123390.5|123590|123390|123591.5|123391.5|123590|123390|5
1650277500000|2022-04-18 10:25:00|123589.5|123389.5|123589.5|123389.5|123589.5|123389.5|123589.5|123389.5|1
1650277800000|2022-04-18 10:30:00|123589|123389|123591|123391|123592|123392|123589|123389|8
1650278100000|2022-04-18 10:35:00|123592|123392|123593|123393|123593|123393|123592|123392|3
1650278700000|2022-04-18 10:45:00|123593.5|123393.5|123594|123394|123594|123394|123593.5|123393.5|2
1650279000000|2022-04-18 10:50:00|123594.5|123394.5|123594.5|123394.5|123594.5|123394.5|123593.5|123393.5|5
1650279300000|2022-04-18 10:55:00|123593.5|123393.5|123592.5|123392.5|123593.5|123393.5|123589.5|123389.5|13
1650279600000|2022-04-18 11:00:00|123593.5|123393.5|123595.5|123395.5|123597.5|123397.5|123593.5|123393.5|28
1650279900000|2022-04-18 11:05:00|123593.5|123393.5|123592|123392|123594.5|123394.5|123592|123392|8
1650280200000|2022-04-18 11:10:00|123592.5|123392.5|123596.5|123396.5|123599|123399|123577|123377|85
1650280500000|2022-04-18 11:15:00|123596|123396|123598.5|123398.5|123598.5|123398.5|123591.5|123391.5|19
1650280800000|2022-04-18 11:20:00|123598|123398|123557|123357|123598|123398|123557|123357|86
1650281100000|2022-04-18 11:25:00|123545.5|123345.5|123497.5|123297.5|123545.5|123345.5|123480.5|123280.5|62
1650281400000|2022-04-18 11:30:00|123484.5|123284.5|123532|123332|123550|123350|123482|123282|56
1650281700000|2022-04-18 11:35:00|123531.5|123331.5|123532|123332|123532|123332|123530.5|123330.5|8
1650282300000|2022-04-18 11:45:00|123560|123360|123561.5|123361.5|123575|123375|123534|123334|48
1650282600000|2022-04-18 11:50:00|123560.5|123360.5|123558|123358|123560.5|123360.5|123558|123358|6
1650282900000|2022-04-18 11:55:00|123556.5|123356.5|123557.5|123357.5|123557.5|123357.5|123556.5|123356.5|2
1650283200000|2022-04-18 12:00:00|123559|123359|123558.5|123358.5|123559|123359|123558|123358|3
1650283500000|2022-04-18 12:05:00|123559.5|123359.5|123564.5|123364.5|123566|123366|123559.5|123359.5|12
1650283800000|2022-04-18 12:10:00|123565.5|123365.5|123561.5|123361.5|123565.5|123365.5|123561.5|123361.5|9
1650284100000|2022-04-18 12:15:00|123560.5|123360.5|123564.5|123364.5|123564.5|123364.5|123560|123360|7
1650284400000|2022-04-18 12:20:00|123563.5|123363.5|123557|123357|123563.5|123363.5|123556.5|123356.5|24
1650284700000|2022-04-18 12:25:00|123557.5|123357.5|123558|123358|123558|123358|123557|123357|4
1650285000000|2022-04-18 12:30:00|123557.5|123357.5|123561|123361|123561|123361|123550.5|123350.5|16
1650285300000|2022-04-18 12:35:00|123560.5|123360.5|123557.5|123357.5|123560.5|123360.5|123556.5|123356.5|23
1650285600000|2022-04-18 12:40:00|123557|123357|123554.5|123354.5|123559.5|123359.5|123554.5|123354.5|14
1650286500000|2022-04-18 12:55:00|123557.5|123357.5|123559|123359|123562.5|123362.5|123557|123357|4
1650286800000|2022-04-18 13:00:00|123559.5|123359.5|123557.5|123357.5|123559.5|123359.5|123557|123357|5
1650287100000|2022-04-18 13:05:00|123562.5|123362.5|123562.5|123362.5|123562.5|123362.5|123562.5|123362.5|1
1650287700000|2022-04-18 13:15:00|123564.8|123364.8|123565|123365|123565|123365|123564.8|123364.8|2
1650288300000|2022-04-18 13:25:00|123570.5|123370.5|123562|123362|123570.5|123370.5|123561.5|123361.5|17
1650288600000|2022-04-18 13:30:00|123561.5|123361.5|123555|123355|123561.5|123361.5|123544|123344|38
1650288900000|2022-04-18 13:35:00|123550.5|123350.5|123542.5|123342.5|123550.5|123350.5|123542.5|123342.5|20
1650289500000|2022-04-18 13:45:00|123540|123340|123540|123340|123540.5|123340.5|123538|123338|12
1650289800000|2022-04-18 13:50:00|123490.5|123390.5|123492.5|123392.5|123493|123393|123490|123390|13
1650290100000|2022-04-18 13:55:00|123493|123393|123499|123399|123561|123400.5|123493|123350|31
1650290400000|2022-04-18 14:00:00|123499.5|123399.5|123497|123397|123500|123400|123496.5|123396.5|16
1650290700000|2022-04-18 14:05:00|123496|123396|123497.5|123397.5|123502|123402|123493.5|123393.5|52
1650291000000|2022-04-18 14:10:00|123497|123397|123498|123398|123498.5|123398.5|123497|123397|16
1650291300000|2022-04-18 14:15:00|123497|123397|123499|123399|123499|123399|123497|123397|7
1650291600000|2022-04-18 14:20:00|123499.5|123399.5|123499|123399|123500|123400|123498.5|123398.5|7
1650291900000|2022-04-18 14:25:00|123499.5|123399.5|123511.5|123411.5|123515.5|123415.5|123499.5|123399.5|21
1650292200000|2022-04-18 14:30:00|123511|123411|123515|123415|123519.5|123419.5|123510.5|123410.5|21
1650292500000|2022-04-18 14:35:00|123514.5|123414.5|123516.5|123416.5|123535.5|123435.5|123512|123412|13
1650292800000|2022-04-18 14:40:00|123515.5|123415.5|123517|123417|123523.5|123423.5|123510|123410|18
1650293100000|2022-04-18 14:45:00|123511.5|123411.5|123517.5|123417.5|123518|123418|123511.5|123411.5|10
1650293400000|2022-04-18 14:50:00|123517|123417|123517|123417|123517.5|123417.5|123517|123417|3
1650293700000|2022-04-18 14:55:00|123519|123419|123523|123423|123523.5|123423.5|123517|123417|6
1650294000000|2022-04-18 15:00:00|123534.5|123434.5|123528.5|123428.5|123549.5|123449.5|123528|123428|45
1650294300000|2022-04-18 15:05:00|123529|123429|123526.5|123426.5|123529|123429|123525.5|123425.5|11
1650294600000|2022-04-18 15:10:00|123525|123425|123524.5|123424.5|123529.5|123429.5|123519|123419|29
1650294900000|2022-04-18 15:15:00|123523|123423|123517.5|123417.5|123524|123424|123516|123416|18
1650295200000|2022-04-18 15:20:00|123512|123412|123518|123418|123519.5|123419.5|123502.5|123402.5|49
1650295500000|2022-04-18 15:25:00|123517.5|123417.5|123531.5|123431.5|123545|123445|123517.5|123417.5|23
1650295800000|2022-04-18 15:30:00|123532|123432|123668.5|123468.5|123689.5|123489.5|123530|123413.5|82
1650296100000|2022-04-18 15:35:00|123668|123468|123657|123457|123685.5|123485.5|123657|123457|47
1650296400000|2022-04-18 15:40:00|123657.5|123457.5|123657|123457|123657.5|123457.5|123656.5|123456.5|6
1650296700000|2022-04-18 15:45:00|123652|123452|123652|123452|123652.5|123452.5|123651.5|123451.5|13
1650297000000|2022-04-18 15:50:00|123652.5|123452.5|123648|123448|123653|123453|123646.5|123446.5|20
1650297300000|2022-04-18 15:55:00|123647.5|123447.5|123649.5|123449.5|123680.5|123486|123584.5|123447.5|45
1650297600000|2022-04-18 16:00:00|123602|123502|123597.5|123497.5|123604.5|123504.5|123596|123496|11
1650298200000|2022-04-18 16:10:00|123596.5|123496.5|123652.5|123452.5|123655|123497.5|123596|123452.5|14
1650298500000|2022-04-18 16:15:00|123641|123541|123692|123492|123695|123542.5|123639.5|123481|31
1650299100000|2022-04-18 16:25:00|123696|123496|123696|123496|123697|123497|123691.5|123491.5|24
1650299400000|2022-04-18 16:30:00|123696.5|123496.5|123636|123536|123696.5|123536|123628.5|123479.5|29
1650299700000|2022-04-18 16:35:00|123637.5|123537.5|123663.5|123563.5|123663.5|123563.5|123637.5|123537.5|30
1650300000000|2022-04-18 16:40:00|123663|123563|123664.5|123564.5|123668|123568|123663|123563|22
1650300300000|2022-04-18 16:45:00|123665|123565|123691.5|123491.5|123702|123565|123645.5|123490|62
1650300600000|2022-04-18 16:50:00|123691|123491|123669|123569|123692|123569|123642|123491|47
1650300900000|2022-04-18 16:55:00|123669.5|123569.5|123664|123564|123670.5|123570.5|123664|123564|18
1650301200000|2022-04-18 17:00:00|123664.5|123564.5|123671.5|123571.5|123673.5|123573.5|123664|123564|17
1650301500000|2022-04-18 17:05:00|123683|123583|123669.5|123569.5|123683.5|123583.5|123668.5|123568.5|42
1650301800000|2022-04-18 17:10:00|123670|123570|123668.5|123568.5|123670|123570|123664|123564|11
1650302100000|2022-04-18 17:15:00|123669|123569|123673.5|123573.5|123674.5|123574.5|123669|123569|28
1650302400000|2022-04-18 17:20:00|123673|123573|123671|123571|123673.5|123573.5|123670.5|123570.5|7
1650302700000|2022-04-18 17:25:00|123670.5|123570.5|123676|123576|123678|123578|123669.5|123569.5|35
1650303000000|2022-04-18 17:30:00|123676.5|123576.5|123670.5|123570.5|123676.5|123576.5|123666.5|123566.5|46
1650303300000|2022-04-18 17:35:00|123670|123570|123670|123570|123670|123570|123670|123570|1
1650304500000|2022-04-18 17:55:00|123669.5|123569.5|123667.8|123467.8|123669.5|123569.5|123614|123452.5|84
1650304800000|2022-04-18 18:00:00|123667.5|123467.5|123607|123507|123668|123507|123606|123455.5|29
1650305100000|2022-04-18 18:05:00|123606.5|123506.5|123605|123505|123612.5|123512.5|123604|123504|25
1650305400000|2022-04-18 18:10:00|123605.5|123505.5|123611.5|123511.5|123613|123513|123605.5|123505.5|28
1650305700000|2022-04-18 18:15:00|123613|123513|123612|123512|123613|123513|123610|123510|4
1650306000000|2022-04-18 18:20:00|123611.5|123511.5|123609|123509|123615.5|123515.5|123609|123509|39
1650306300000|2022-04-18 18:25:00|123609.5|123509.5|123612|123512|123612|123512|123606.5|123506.5|12
1650306600000|2022-04-18 18:30:00|123611.5|123511.5|123607.5|123507.5|123612|123512|123607.5|123507.5|11
1650306900000|2022-04-18 18:35:00|123606|123506|123604|123504|123606|123506|123599|123499|31
1650307200000|2022-04-18 18:40:00|123603.5|123503.5|123606.5|123506.5|123607.5|123507.5|123603.5|123503.5|23
1650307500000|2022-04-18 18:45:00|123605.5|123505.5|123604|123504|123607|123507|123604|123504|15
1650307800000|2022-04-18 18:50:00|123603.5|123503.5|123602.5|123502.5|123604|123504|123601.5|123501.5|8
1650308100000|2022-04-18 18:55:00|123603|123503|123604|123504|123615.5|123515.5|123601|123501|40
1650322800000|2022-04-18 23:00:00|123636|123536|123636|123536|123636|123536|123636|123536|1
1650326400000|2022-04-19 00:00:00|123613.5|123413.5|123582.4|123482.4|123627.3|123488.4|123543|123376|236
1650326700000|2022-04-19 00:05:00|123584|123484|123526.8|123426.8|123600.5|123500.5|123509.4|123409.4|239
1650327000000|2022-04-19 00:10:00|123524.3|123424.3|123421|123321|123529|123429|123420|123320|372
1650327300000|2022-04-19 00:15:00|123416.5|123316.5|123480.5|123380.5|123481.5|123381.5|123416|123316|297
1650327600000|2022-04-19 00:20:00|123480|123380|123473.5|123373.5|123498.8|123398.8|123457.5|123357.5|247
1650327900000|2022-04-19 00:25:00|123473|123373|123499|123399|123513.7|123413.7|123467.8|123367.8|219
1650328200000|2022-04-19 00:30:00|123498|123398|123447.6|123347.6|123522.5|123422.5|123442|123342|231
1650328500000|2022-04-19 00:35:00|123447.7|123347.7|123452|123352|123460.8|123360.8|123413.3|123313.3|160
1650328800000|2022-04-19 00:40:00|123452.5|123352.5|123561|123461|123574|123474|123452.2|123352.2|221
1650329100000|2022-04-19 00:45:00|123554.8|123454.8|123552.5|123452.5|123568|123468|123511|123411|211
1650329400000|2022-04-19 00:50:00|123552|123452|123528|123428|123558.5|123458.5|123528|123428|184
1650329700000|2022-04-19 00:55:00|123529.5|123429.5|123525|123425|123537.5|123437.5|123524.5|123424.5|97
1650330000000|2022-04-19 01:00:00|123525.5|123425.5|123514.8|123414.8|123539.5|123439.5|123505.2|123405.2|183
1650330300000|2022-04-19 01:05:00|123515.5|123415.5|123502.2|123402.2|123515.5|123415.5|123490.5|123390.5|179
1650330600000|2022-04-19 01:10:00|123503.2|123403.2|123529|123429|123529|123429|123471|123371|181
1650330900000|2022-04-19 01:15:00|123529.5|123429.5|123534.5|123434.5|123550.3|123450.3|123529.5|123429.5|202
1650331200000|2022-04-19 01:20:00|123534.8|123434.8|123540|123440|123546.5|123446.5|123534.5|123434.5|100
1650331500000|2022-04-19 01:25:00|123537.1|123437.1|123479.5|123379.5|123538.5|123438.5|123467|123367|254
1650331800000|2022-04-19 01:30:00|123474.5|123374.5|123489.5|123389.5|123506|123406|123449.5|123349.5|268
1650332100000|2022-04-19 01:35:00|123493.3|123393.3|123483.5|123383.5|123516|123416|123480|123380|203
1650332400000|2022-04-19 01:40:00|123485|123385|123531.3|123431.3|123550.8|123450.8|123485|123385|301
1650332700000|2022-04-19 01:45:00|123531|123431|123510.8|123410.8|123548|123448|123499.4|123399.4|232
1650333000000|2022-04-19 01:50:00|123510.5|123410.5|123520.5|123420.5|123541|123441|123507.5|123407.5|137
1650333300000|2022-04-19 01:55:00|123520.4|123420.4|123518.9|123418.9|123531.1|123431.1|123516.9|123416.9|98
1650333600000|2022-04-19 02:00:00|123518.4|123418.4|123525.5|123425.5|123545.5|123445.5|123518.3|123418.3|86
1650333900000|2022-04-19 02:05:00|123529.1|123429.1|123579|123479|123579|123479|123529.1|123429.1|162
1650334200000|2022-04-19 02:10:00|123579.3|123479.3|123559.1|123459.1|123593|123493|123542.5|123442.5|172
1650334500000|2022-04-19 02:15:00|123557.5|123457.5|123550|123450|123572|123472|123545.5|123445.5|132
1650334800000|2022-04-19 02:20:00|123550.5|123450.5|123566.1|123466.1|123577.4|123477.4|123550.5|123450.5|112
1650335100000|2022-04-19 02:25:00|123568.4|123468.4|123586.5|123486.5|123593.5|123493.5|123559|123459|210
1650335400000|2022-04-19 02:30:00|123588|123488|123604|123504|123621.4|123521.4|123580.1|123480.1|257
1650335700000|2022-04-19 02:35:00|123605|123505|123610|123510|123611.9|123511.9|123591.5|123491.5|224
1650336000000|2022-04-19 02:40:00|123610.4|123510.4|123581.1|123481.1|123622|123522|123564|123464|189
1650336300000|2022-04-19 02:45:00|123582.8|123482.8|123600.1|123500.1|123611.6|123511.6|123574|123474|158
1650336600000|2022-04-19 02:50:00|123606.5|123506.5|123571|123471|123628.5|123528.5|123566|123466|152
1650336900000|2022-04-19 02:55:00|123570.8|123470.8|123557|123457|123572.5|123472.5|123543|123443|108
1650337200000|2022-04-19 03:00:00|123561.3|123461.3|123546|123446|123578|123478|123544.4|123444.4|169
1650337500000|2022-04-19 03:05:00|123547.3|123447.3|123550.3|123450.3|123581.3|123481.3|123536|123436|147
1650337800000|2022-04-19 03:10:00|123550.5|123450.5|123533.5|123433.5|123560.8|123460.8|123521.5|123421.5|94
1650338100000|2022-04-19 03:15:00|123531.5|123431.5|123541|123441|123544.5|123444.5|123520.8|123420.8|124
1650338400000|2022-04-19 03:20:00|123540.5|123440.5|123512.5|123412.5|123540.5|123440.5|123507.5|123407.5|139
1650338700000|2022-04-19 03:25:00|123516.1|123416.1|123560.5|123460.5|123569.5|123469.5|123516.1|123416.1|139
1650339000000|2022-04-19 03:30:00|123560.3|123460.3|123569.5|123469.5|123572|123472|123547.5|123447.5|150
1650339300000|2022-04-19 03:35:00|123570.3|123470.3|123566.5|123466.5|123590.5|123490.5|123566.5|123466.5|112
1650339600000|2022-04-19 03:40:00|123564|123464|123556.3|123456.3|123576.1|123476.1|123547|123447|61
1650339900000|2022-04-19 03:45:00|123564.5|123464.5|123559|123459|123566.3|123466.3|123546.8|123446.8|58
1650340200000|2022-04-19 03:50:00|123558.5|123458.5|123547.1|123447.1|123558.5|123458.5|123542|123442|129
1650340500000|2022-04-19 03:55:00|123549.1|123449.1|123545|123445|123551.6|123451.6|123525.8|123425.8|138
1650340800000|2022-04-19 04:00:00|123544.5|123444.5|123551|123451|123554|123454|123542|123442|38
1650341100000|2022-04-19 04:05:00|123543.5|123443.5|123519.5|123419.5|123543.5|123443.5|123510|123410|166
1650341400000|2022-04-19 04:10:00|123519.3|123419.3|123526|123426|123529|123429|123504|123404|122
1650341700000|2022-04-19 04:15:00|123525.5|123425.5|123549.6|123449.6|123556.1|123456.1|123525|123425|129
1650342000000|2022-04-19 04:20:00|123550|123450|123550|123450|123556.5|123456.5|123542.1|123442.1|88
1650342300000|2022-04-19 04:25:00|123549.5|123449.5|123560.5|123460.5|123573.5|123473.5|123546.1|123446.1|101
1650342600000|2022-04-19 04:30:00|123560.3|123460.3|123539.3|123439.3|123561.5|123461.5|123539.3|123439.3|99
1650342900000|2022-04-19 04:35:00|123538.3|123438.3|123550.8|123450.8|123551.3|123451.3|123536|123436|47
1650343200000|2022-04-19 04:40:00|123557.4|123457.4|123550.3|123450.3|123560.8|123460.8|123550|123450|14
1650343500000|2022-04-19 04:45:00|123550.5|123450.5|123559.4|123459.4|123569.4|123469.4|123550|123450|81
1650343800000|2022-04-19 04:50:00|123560.4|123460.4|123571.5|123471.5|123577.5|123477.5|123556.1|123456.1|133
1650344100000|2022-04-19 04:55:00|123571.4|123471.4|123578|123478|123593|123493|123557.5|123457.5|127
1650344400000|2022-04-19 05:00:00|123577|123477|123626|123526|123637.5|123537.5|123571|123471|132
1650344700000|2022-04-19 05:05:00|123623.7|123523.7|123625.5|123525.5|123633|123533|123610|123510|154
1650345000000|2022-04-19 05:10:00|123625|123525|123623|123523|123633|123533|123613|123513|92
1650345300000|2022-04-19 05:15:00|123622.3|123522.3|123610|123510|123641|123541|123606.5|123506.5|127
1650345600000|2022-04-19 05:20:00|123610.5|123510.5|123665|123565|123666.6|123566.6|123606.1|123506.1|159
1650345900000|2022-04-19 05:25:00|123664.5|123564.5|123651.8|123551.8|123686.8|123586.8|123632.5|123532.5|190
1650346200000|2022-04-19 05:30:00|123658.3|123558.3|123642|123542|123667|123567|123635|123535|176
1650346500000|2022-04-19 05:35:00|123641|123541|123632|123532|123652|123552|123632|123532|130
1650346800000|2022-04-19 05:40:00|123634|123534|123670.5|123570.5|123670.5|123570.5|123632|123532|134
1650347100000|2022-04-19 05:45:00|123672|123572|123741.1|123641.1|123742.3|123642.3|123672|123572|221
1650347400000|2022-04-19 05:50:00|123735.7|123635.7|123725|123625|123741.5|123641.5|123699.4|123599.4|194
1650347700000|2022-04-19 05:55:00|123725.5|123625.5|123736.5|123636.5|123751.5|123651.5|123715|123615|122
1650348000000|2022-04-19 06:00:00|123739|123639|123764.8|123664.8|123775.5|123675.5|123735|123635|183
1650348300000|2022-04-19 06:05:00|123762.8|123662.8|123752.5|123652.5|123786.1|123686.1|123739.1|123639.1|262
1650348600000|2022-04-19 06:10:00|123753.8|123653.8|123766|123666|123780|123680|123751.5|123651.5|225
1650348900000|2022-04-19 06:15:00|123765|123665|123771|123671|123803|123703|123750.8|123650.8|164
1650349200000|2022-04-19 06:20:00|123773|123673|123715.8|123615.8|123799|123699|123679.2|123579.2|210
1650349500000|2022-04-19 06:25:00|123712.5|123612.5|123719|123619|123773.3|123673.3|123694|123594|213
1650349800000|2022-04-19 06:30:00|123722.2|123622.2|123742|123642|123749.1|123649.1|123715.5|123615.5|176
1650350100000|2022-04-19 06:35:00|123735.8|123635.8|123720.8|123620.8|123740.5|123640.5|123720.6|123620.6|16
1650350400000|2022-04-19 06:40:00|123720.3|123620.3|123723.5|123623.5|123724|123624|123713.5|123613.5|40
1650350700000|2022-04-19 06:45:00|123723|123623|123714.2|123614.2|123724|123624|123690|123590|69
1650351000000|2022-04-19 06:50:00|123714.5|123614.5|123721.5|123621.5|123721.5|123621.5|123714.5|123614.5|20
1650351300000|2022-04-19 06:55:00|123711|123611|123737|123637|123737|123637|123711|123611|25
1650351600000|2022-04-19 07:00:00|123741.9|123641.9|123750.2|123650.2|123750.2|123650.2|123729.9|123629.9|134
1650351900000|2022-04-19 07:05:00|123755.7|123655.7|123892|123792|123892|123792|123740.4|123640.4|181
1650352200000|2022-04-19 07:10:00|123891.4|123791.4|123895.4|123795.4|123935|123835|123886|123786|101
1650352500000|2022-04-19 07:15:00|123894.4|123794.4|123835|123735|123894.4|123794.4|123827|123727|180
1650352800000|2022-04-19 07:20:00|123835.4|123735.4|123851.7|123751.7|123899.6|123778.8|123835|123692.6|270
1650353100000|2022-04-19 07:25:00|123850.5|123750.5|123819.7|123719.7|123898.3|123756.7|123817.7|123687.3|301
1650353400000|2022-04-19 07:30:00|123819.9|123719.9|123827.6|123727.6|123831.4|123731.4|123794.4|123694.4|190
1650353700000|2022-04-19 07:35:00|123828|123728|123832.7|123732.7|123839.4|123739.4|123828|123728|204
1650354000000|2022-04-19 07:40:00|123834|123734|123828.8|123728.8|123846.8|123746.8|123823.5|123723.5|277
1650354300000|2022-04-19 07:45:00|123828.3|123728.3|123818.7|123718.7|123833.9|123733.9|123816.4|123716.4|196
1650354600000|2022-04-19 07:50:00|123820.2|123720.2|123819.1|123719.1|123826.6|123726.6|123811.5|123711.5|127
1650354900000|2022-04-19 07:55:00|123819.4|123719.4|123881|123781|123896|123796|123800.4|123700.4|250
1650355200000|2022-04-19 08:00:00|123885|123785|123831.9|123731.9|123886|123786|123829.1|123729.1|224
1650355500000|2022-04-19 08:05:00|123833|123733|123822.2|123722.2|123836.1|123736.1|123815.2|123715.2|192
1650355800000|2022-04-19 08:10:00|123822.7|123722.7|123806.1|123706.1|123830|123730|123806.1|123706.1|126
1650356100000|2022-04-19 08:15:00|123806|123706|123816.1|123716.1|123817.4|123717.4|123802.3|123702.3|64
1650356400000|2022-04-19 08:20:00|123815.5|123715.5|123827.6|123727.6|123833.1|123733.1|123807|123707|96
1650356700000|2022-04-19 08:25:00|123828.2|123728.2|123826.6|123726.6|123837.4|123737.4|123812.5|123712.5|215
1650357000000|2022-04-19 08:30:00|123835|123735|123830.5|123730.5|123835|123735|123815.1|123715.1|86
1650357300000|2022-04-19 08:35:00|123830|123730|123908.6|123708.6|123912.1|123760|123829.5|123699.1|343
1650357600000|2022-04-19 08:40:00|123908.4|123708.4|123881.3|123781.3|123921.8|123781.5|123853.1|123702.5|202
1650357900000|2022-04-19 08:45:00|123881|123781|123916.9|123816.9|123936.1|123836.1|123877.3|123777.3|231
1650358200000|2022-04-19 08:50:00|123916.6|123816.6|123951.6|123851.6|123957.5|123857.5|123914.9|123814.9|266
1650358500000|2022-04-19 08:55:00|123951.4|123851.4|123946.7|123846.7|123954.6|123854.6|123942.9|123842.9|214
1650358800000|2022-04-19 09:00:00|123947.7|123847.7|123985.5|123885.5|124000|123900|123947.7|123847.7|109
1650359100000|2022-04-19 09:05:00|123986|123886|123986.3|123886.3|123995.5|123895.5|123976|123876|60
1650359400000|2022-04-19 09:10:00|123987.1|123887.1|124007|123907|124010.1|123910.1|123987.1|123887.1|22
1650359700000|2022-04-19 09:15:00|124006.5|123906.5|124030.3|123930.3|124030.3|123930.3|123996|123896|35
1650360000000|2022-04-19 09:20:00|124043.1|123943.1|124096.6|123996.6|124169|124069|124024.4|123924.4|94
1650360300000|2022-04-19 09:25:00|124097.8|123997.8|124138|124038|124150.4|124050.4|124093.2|123993.2|116
1650360600000|2022-04-19 09:30:00|124140.5|124040.5|124112.5|124012.5|124144.5|124044.5|124112|124012|39
1650360900000|2022-04-19 09:35:00|124103.5|124003.5|124102|124002|124108|124008|124096.5|123996.5|118
1650361200000|2022-04-19 09:40:00|124102.5|124002.5|124104.5|124004.5|124120|124020|124102|124002|86
1650361500000|2022-04-19 09:45:00|124103.9|124003.9|124121.3|124021.3|124121.3|124021.3|124096.8|123996.8|45
1650361800000|2022-04-19 09:50:00|124121.8|124021.8|124116.9|124016.9|124125.7|124025.7|124105.8|124005.8|49
1650362100000|2022-04-19 09:55:00|124117.4|124017.4|124118.4|124018.4|124129.7|124029.7|124105|124005|37
1650362400000|2022-04-19 10:00:00|124118.9|124018.9|124086.5|123986.5|124126.5|124026.5|124086.5|123986.5|34
1650362700000|2022-04-19 10:05:00|124086.8|123986.8|124069.9|123969.9|124102.6|124002.6|124066.5|123966.5|49
1650363000000|2022-04-19 10:10:00|124070.4|123970.4|124048.1|123848.1|124121.5|123973.5|123964.1|123764.1|62
1650363300000|2022-04-19 10:15:00|124008.1|123908.1|124055.1|123955.1|124112.5|123955.1|123992.5|123822.5|90
1650363600000|2022-04-19 10:20:00|124054.1|123954.1|124040.4|123940.4|124068.6|123968.6|124040.4|123940.4|73
1650363900000|2022-04-19 10:25:00|124028.5|123928.5|124037.5|123937.5|124037.5|123937.5|124028.5|123928.5|17
1650364200000|2022-04-19 10:30:00|124038|123938|124041|123941|124051.9|123951.9|124038|123938|27
1650364500000|2022-04-19 10:35:00|124040.5|123940.5|124048.8|123948.8|124048.8|123948.8|124040.5|123940.5|17
1650364800000|2022-04-19 10:40:00|124048.3|123948.3|124134.8|123934.8|124139|123959|124048.3|123918.8|35
1650365100000|2022-04-19 10:45:00|124136.1|123936.1|124143.7|123943.7|124143.7|123943.7|124136.1|123936.1|2
1650365400000|2022-04-19 10:50:00|124133.1|123933.1|124120.1|123920.1|124133.1|123933.1|124116.1|123916.1|13
1650365700000|2022-04-19 10:55:00|124118.1|123918.1|124118.5|123918.5|124119.1|123919.1|124112.7|123912.7|12
1650366000000|2022-04-19 11:00:00|124118|123918|124160.3|123960.3|124178.9|124003.7|124088.2|123912.7|72
1650366300000|2022-04-19 11:05:00|124160.5|123960.5|124194|124094|124218.5|124118.5|124116.2|123960.5|88
1650366600000|2022-04-19 11:10:00|124197|124097|124222.1|124122.1|124223.4|124123.4|124197|124097|44
1650366900000|2022-04-19 11:15:00|124222.6|124122.6|124214.8|124114.8|124378.9|124232.3|124200.1|124060.6|185
1650367200000|2022-04-19 11:20:00|124214.5|124114.5|124231|124131|124282.4|124145|124213|124076.3|45
1650367500000|2022-04-19 11:25:00|124230.1|124130.1|124260.1|124060.1|124260.1|124130.1|124209.4|124059.2|41
1650367800000|2022-04-19 11:30:00|124258.7|124058.7|124239.8|124039.8|124264.5|124103.1|124202.5|124036.6|29
1650368100000|2022-04-19 11:35:00|124239.7|124039.7|124236.5|124036.5|124239.7|124039.7|124226.5|124026.5|8
1650368400000|2022-04-19 11:40:00|124241.1|124041.1|124183.3|124083.3|124248.1|124089|124180|124036.5|26
1650368700000|2022-04-19 11:45:00|124182.8|124082.8|124186|123986|124186|124082.8|124122.6|123967.8|30
1650369000000|2022-04-19 11:50:00|124156.5|124056.5|124165.5|124065.5|124209.1|124066.5|124133.5|123970.5|44
1650369300000|2022-04-19 11:55:00|124160|124060|124225.8|124025.8|124225.8|124068.5|124157.7|124012.8|59
1650369600000|2022-04-19 12:00:00|124226.3|124026.3|124202.5|124102.5|124265.1|124120|124186.8|124018.1|75
1650369900000|2022-04-19 12:05:00|124201.5|124101.5|124206.8|124006.8|124215|124115|124163|124006.8|90
1650370200000|2022-04-19 12:10:00|124125|124025|124117.7|124017.7|124130|124030|124103.8|124003.8|26
1650370500000|2022-04-19 12:15:00|124118.7|124018.7|124111.8|124011.8|124151.1|124027.5|124107.5|123912.1|74
1650370800000|2022-04-19 12:20:00|124110.8|124010.8|124190.1|123990.1|124206.8|124047.5|124107|123980.1|54
1650371100000|2022-04-19 12:25:00|124197.2|123997.2|124171.5|123971.5|124197.2|123997.2|124159.5|123959.5|19
1650371400000|2022-04-19 12:30:00|124172|123972|124120|124020|124175.1|124027.5|124092.4|123939|37
1650371700000|2022-04-19 12:35:00|124118.4|124018.4|124140.8|124040.8|124158.7|124058.7|124118.4|124018.4|22
1650372000000|2022-04-19 12:40:00|124139.9|124039.9|124136.4|124036.4|124139.9|124039.9|124136.4|124036.4|7
1650372300000|2022-04-19 12:45:00|124137.4|124037.4|124144.4|124044.4|124175.5|124075.5|124136.2|124036.2|73
1650372600000|2022-04-19 12:50:00|124147.6|124047.6|124146.2|124046.2|124147.6|124047.6|124138.9|124038.9|19
1650372900000|2022-04-19 12:55:00|124141.2|124041.2|124145.9|124045.9|124170.4|124070.4|124137.9|124037.9|51
1650373200000|2022-04-19 13:00:00|124145.5|124045.5|124210.5|124110.5|124211|124111|124145.5|124045.5|63
1650373500000|2022-04-19 13:05:00|124211.5|124111.5|124220.5|124120.5|124234.5|124134.5|124208.5|124108.5|37
1650373800000|2022-04-19 13:10:00|124220|124120|124269|124069|124275|124120.5|124219.5|124068|44
1650374100000|2022-04-19 13:15:00|124269.5|124069.5|124256|124056|124271.5|124071.5|124255.5|124055.5|44
1650374400000|2022-04-19 13:20:00|124255.5|124055.5|124200|124000|124279.5|124079.5|124200|124000|101
1650374700000|2022-04-19 13:25:00|124200.2|124000.2|124241.2|124041.2|124245|124045|124199.5|123999.5|55
1650375000000|2022-04-19 13:30:00|124218.7|124018.7|124226.5|124026.5|124244.2|124044.2|124200|124000|89
1650375300000|2022-04-19 13:35:00|124226|124026|124204.5|124104.5|124227.5|124104.5|124181.5|124026|19
1650375600000|2022-04-19 13:40:00|124252.5|124052.5|124224|124024|124267|124067|124224|124024|80
1650375900000|2022-04-19 13:45:00|124227|124027|124207|124007|124234.5|124078.5|124137|123990.5|80
1650376200000|2022-04-19 13:50:00|124207.5|124007.5|124188.5|123988.5|124207.5|124007.5|124185.5|123985.5|29
1650376500000|2022-04-19 13:55:00|124188|123988|124131.5|124031.5|124197|124053.5|124128|123983|41
1650376800000|2022-04-19 14:00:00|124133|124033|124128|123928|124134|124033.5|124085.5|123917|26
1650377100000|2022-04-19 14:05:00|124127.5|123927.5|124158.5|123958.5|124170|123970|124127|123927|72
1650377400000|2022-04-19 14:10:00|124158|123958|124141.5|123941.5|124180.5|123980.5|124129|123929|41
1650377700000|2022-04-19 14:15:00|124142|123942|124163.5|123963.5|124164|124012.5|124096|123942|51
1650378000000|2022-04-19 14:20:00|124164|123964|124164|123964|124170|123970|124164|123964|9
1650378300000|2022-04-19 14:25:00|124164.5|123964.5|124182.5|123982.5|124183|123983|124164.5|123964.5|32
1650378600000|2022-04-19 14:30:00|124184|123984|124239|124039|124239|124039|124181|123981|73
1650378900000|2022-04-19 14:35:00|124242.5|124042.5|124221.5|124021.5|124242.5|124042.5|124220.5|124020.5|52
1650379200000|2022-04-19 14:40:00|124220.5|124020.5|124189.5|124089.5|124241.5|124089.5|124189|124020.5|42
1650379500000|2022-04-19 14:45:00|124189|124089|124192|124092|124192|124092|124174.5|124074.5|49
1650379800000|2022-04-19 14:50:00|124191.5|124091.5|124268|124068|124277.5|124127.5|124191.5|124067.5|25
1650380100000|2022-04-19 14:55:00|124268.5|124068.5|124218.5|124118.5|124268.5|124118.5|124217.5|124067.5|15
1650380400000|2022-04-19 15:00:00|124218|124118|124239|124139|124262.5|124162.5|124217|124117|28
1650380700000|2022-04-19 15:05:00|124239.5|124139.5|124232.5|124132.5|124239.5|124139.5|124232|124132|23
1650381000000|2022-04-19 15:10:00|124233|124133|124273.5|124173.5|124273.5|124173.5|124232.5|124132.5|33
1650381300000|2022-04-19 15:15:00|124274|124174|124249.5|124049.5|124276|124176|124231.5|124044.7|55
1650381600000|2022-04-19 15:20:00|124254|124054|124235.5|124135.5|124310.5|124154.5|124232.5|124032.5|164
1650381900000|2022-04-19 15:25:00|124224.5|124124.5|124228|124128|124229|124129|124223.5|124123.5|9
1650382200000|2022-04-19 15:30:00|124228.5|124128.5|124241.5|124141.5|124298.5|124159.5|124219.5|124070|66
1650382500000|2022-04-19 15:35:00|124242|124142|124256|124156|124257|124157|124242|124142|32
1650382800000|2022-04-19 15:40:00|124256.5|124156.5|124271|124171|124291.5|124191.5|124256.5|124156.5|31
1650383100000|2022-04-19 15:45:00|124270.5|124170.5|124278.5|124078.5|124284.5|124184.5|124237|124062.7|62
1650383400000|2022-04-19 15:50:00|124278|124078|124271|124071|124278|124078|124270|124070|27
1650383700000|2022-04-19 15:55:00|124270.5|124070.5|124270|124070|124270.5|124070.5|124269|124069|24
1650384000000|2022-04-19 16:00:00|124269.5|124069.5|124283|124083|124283.5|124083.5|124268.5|124068.5|23
1650384300000|2022-04-19 16:05:00|124283.5|124083.5|124283|124083|124283.5|124083.5|124282|124082|9
1650384600000|2022-04-19 16:10:00|124282.5|124082.5|124223.5|124123.5|124285.5|124131|124219|124082|14
1650385200000|2022-04-19 16:20:00|124225.5|124125.5|124229|124129|124274.5|124129.5|124217|124072|19
1650385500000|2022-04-19 16:25:00|124273.5|124073.5|124234|124134|124285|124135.5|124234|124052.5|65
1650385800000|2022-04-19 16:30:00|124234.5|124134.5|124228|124128|124235.5|124135.5|124224|124124|21
1650386100000|2022-04-19 16:35:00|124227.5|124127.5|124227.5|124127.5|124228|124128|124227.5|124127.5|3
1650386400000|2022-04-19 16:40:00|124227|124127|124224.5|124024.5|124245|124127.5|124216.5|124016.5|26
1650386700000|2022-04-19 16:45:00|124223|124023|124235.6|124035.6|124257.7|124057.7|124203.7|124003.7|76
1650387000000|2022-04-19 16:50:00|124234.1|124034.1|124253|124053|124267.1|124067.1|124234.1|124034.1|37
1650387300000|2022-04-19 16:55:00|124253.5|124053.5|124254.5|124054.5|124255|124055|124253|124053|19
1650387600000|2022-04-19 17:00:00|124258|124058|124221.5|124121.5|124271|124121.5|124220.5|124058|34
1650387900000|2022-04-19 17:05:00|124222|124122|124220.5|124120.5|124223|124123|124218.5|124118.5|14
1650388200000|2022-04-19 17:10:00|124221|124121|124220.5|124120.5|124221|124121|124220|124120|12
1650388500000|2022-04-19 17:15:00|124220|124120|124220.5|124120.5|124220.5|124120.5|124220|124120|10
1650388800000|2022-04-19 17:20:00|124220|124120|124221|124121|124222.5|124122.5|124218.5|124118.5|16
1650389100000|2022-04-19 17:25:00|124220.5|124120.5|124223|124123|124223|124123|124216|124116|17
1650389400000|2022-04-19 17:30:00|124222|124122|124220.5|124120.5|124222|124122|124220|124120|6
1650389700000|2022-04-19 17:35:00|124220|124120|124220.5|124120.5|124220.5|124120.5|124220|124120|6
1650390000000|2022-04-19 17:40:00|124220|124120|124220.5|124120.5|124221|124121|124218.6|124118.6|19
1650390300000|2022-04-19 17:45:00|124220|124120|124216.6|124116.6|124220.5|124120.5|124216.6|124116.6|6
1650390600000|2022-04-19 17:50:00|124215.1|124115.1|124226.5|124126.5|124230|124130|124215.1|124115.1|49
1650390900000|2022-04-19 17:55:00|124227|124127|124233|124133|124235|124135|124226.5|124126.5|40
1650391200000|2022-04-19 18:00:00|124233.5|124133.5|124302.3|124102.3|124302.3|124148.5|124233.5|124095.5|38
1650391800000|2022-04-19 18:10:00|124301|124101|124304.8|124104.8|124304.8|124104.8|124300.8|124100.8|19
1650392100000|2022-04-19 18:15:00|124303.3|124103.3|124305.8|124105.8|124305.8|124105.8|124303.3|124103.3|9
1650392700000|2022-04-19 18:25:00|124307.3|124107.3|124307.3|124107.3|124307.3|124107.3|124307.3|124107.3|1
1650393000000|2022-04-19 18:30:00|124311.3|124111.3|124314.9|124114.9|124317.9|124117.9|124311.3|124111.3|11
1650393600000|2022-04-19 18:40:00|124315.9|124115.9|124316.4|124116.4|124316.9|124116.9|124313|124113|15
1650393900000|2022-04-19 18:45:00|124316.6|124116.6|124314.4|124114.4|124316.6|124116.6|124311.9|124111.9|25
1650394200000|2022-04-19 18:50:00|124313.9|124113.9|124359|124159|124360|124213|124285.5|124108.1|29
1650394500000|2022-04-19 18:55:00|124361|124161|124308.5|124208.5|124367.5|124209.5|124307.5|124157.5|22
1650409200000|2022-04-19 23:00:00|124120|123920|124120|123920|124120|123920|124120|123920|1
1650412800000|2022-04-20 00:00:00|124231|123871|124166|123966|124241.5|123967.5|124151|123861.5|116
1650413100000|2022-04-20 00:05:00|124193|123993|124154|123954|124200|124000|124036.1|123836.1|178
1650413400000|2022-04-20 00:10:00|124169|123969|124059|123959|124170.5|123980.8|124020.5|123912.4|331
1650413700000|2022-04-20 00:15:00|124058.7|123958.7|124090|123990|124090.5|123990.5|124029|123929|210
1650414000000|2022-04-20 00:20:00|124089.8|123989.8|124088.5|123988.5|124101|124001|124070|123970|165
1650414300000|2022-04-20 00:25:00|124090.2|123990.2|124101.5|124001.5|124101.5|124001.5|124058.5|123958.5|163
1650414600000|2022-04-20 00:30:00|124103.7|124003.7|124124.2|124024.2|124124.5|124024.5|124072.3|123972.3|161
1650414900000|2022-04-20 00:35:00|124124.7|124024.7|124095.5|123995.5|124132.7|124032.7|124095|123995|210
1650415200000|2022-04-20 00:40:00|124096.1|123996.1|124102.5|124002.5|124109|124009|124089.3|123989.3|85
1650415500000|2022-04-20 00:45:00|124105.5|124005.5|124034.3|123934.3|124105.5|124005.5|124033.2|123933.2|225
1650415800000|2022-04-20 00:50:00|124033.5|123933.5|124000.5|123900.5|124034.8|123934.8|123966.5|123866.5|215
1650416100000|2022-04-20 00:55:00|124000.4|123900.4|123963.7|123863.7|124012|123912|123960|123860|206
1650416400000|2022-04-20 01:00:00|123964|123864|123966.3|123866.3|123974.5|123874.5|123933|123833|258
1650416700000|2022-04-20 01:05:00|123965.5|123865.5|123977.8|123877.8|124002.4|123902.4|123960.8|123860.8|141
1650417000000|2022-04-20 01:10:00|123978.3|123878.3|123921|123721|123987.1|123887.1|123874.5|123715|349
1650417300000|2022-04-20 01:15:00|123874.5|123774.5|124130.4|124030.4|124165|124030.4|123874.5|123722.5|546
1650417600000|2022-04-20 01:20:00|124130.5|124030.5|124043.4|123943.4|124214.4|124072|124042.5|123913.4|437
1650417900000|2022-04-20 01:25:00|124043|123943|124105|124005|124116.8|124016.8|124039|123939|348
1650418200000|2022-04-20 01:30:00|124105.3|124005.3|124088|123988|124162.2|124062.2|124069.5|123969.5|402
1650418500000|2022-04-20 01:35:00|124092|123992|124086|123986|124092.5|123992.5|124041.4|123941.4|296
1650418800000|2022-04-20 01:40:00|124087|123987|124086.1|123986.1|124118.5|124018.5|124081.1|123981.1|247
1650419100000|2022-04-20 01:45:00|124084|123984|124043.5|123943.5|124108|124008|124042.3|123942.3|268
1650419400000|2022-04-20 01:50:00|124043.3|123943.3|124001.5|123901.5|124056.4|123956.4|123981|123881|291
1650419700000|2022-04-20 01:55:00|124003|123903|123970.4|123870.4|124004|123904|123928|123828|306
1650420000000|2022-04-20 02:00:00|123970|123870|124020.5|123920.5|124040|123940|123955.5|123855.5|243
1650420300000|2022-04-20 02:05:00|124021.5|123921.5|123997|123897|124029|123929|123976|123876|158
1650420600000|2022-04-20 02:10:00|123995|123895|123974.5|123874.5|124004.5|123904.5|123968|123868|167
1650420900000|2022-04-20 02:15:00|123981.5|123881.5|123923.5|123823.5|124002|123902|123911.5|123811.5|158
1650421200000|2022-04-20 02:20:00|123919|123819|123880.3|123780.3|123934.2|123834.2|123871.7|123771.7|260
1650421500000|2022-04-20 02:25:00|123879.8|123779.8|123810.5|123710.5|123882.7|123782.7|123702.5|123602.5|417
1650421800000|2022-04-20 02:30:00|123811.2|123711.2|123785|123685|123822.8|123722.8|123748.1|123648.1|287
1650422100000|2022-04-20 02:35:00|123788|123688|123841.5|123741.5|123853.1|123753.1|123788|123688|231
1650422400000|2022-04-20 02:40:00|123843|123743|123864|123764|123894.7|123794.7|123827|123727|292
1650422700000|2022-04-20 02:45:00|123856.4|123756.4|123880.4|123780.4|123885|123785|123850.4|123750.4|180
1650423000000|2022-04-20 02:50:00|123871.4|123771.4|123831.7|123731.7|123891|123791|123826|123726|217
1650423300000|2022-04-20 02:55:00|123832.4|123732.4|123819.5|123719.5|123844.5|123744.5|123800|123700|230
1650423600000|2022-04-20 03:00:00|123822.5|123722.5|123795.5|123695.5|123824.1|123724.1|123735.5|123635.5|255
1650423900000|2022-04-20 03:05:00|123795.4|123695.4|123779.3|123679.3|123797.5|123697.5|123767|123667|119
1650424200000|2022-04-20 03:10:00|123781|123681|123658.8|123558.8|123799|123699|123638|123538|284
1650424500000|2022-04-20 03:15:00|123659.3|123559.3|123670.8|123570.8|123696|123581|123624.5|123491|157
1650424800000|2022-04-20 03:20:00|123671.5|123571.5|123640.5|123540.5|123682.1|123582.1|123635.4|123535.4|185
1650425100000|2022-04-20 03:25:00|123640.7|123540.7|123577.6|123477.6|123642|123542|123558.6|123458.6|271
1650425400000|2022-04-20 03:30:00|123577.1|123477.1|123545|123445|123613.5|123513.5|123543.5|123443.5|197
1650425700000|2022-04-20 03:35:00|123549|123449|123555|123455|123585.1|123485.1|123545|123445|132
1650426000000|2022-04-20 03:40:00|123555.4|123455.4|123594.5|123494.5|123595.4|123495.4|123534|123434|164
1650426300000|2022-04-20 03:45:00|123593|123493|123616.5|123516.5|123640|123540|123585.4|123485.4|151
1650426600000|2022-04-20 03:50:00|123616|123516|123600|123500|123641.4|123541.4|123594|123494|126
1650426900000|2022-04-20 03:55:00|123601|123501|123621|123521|123646.5|123546.5|123600|123500|97
1650427200000|2022-04-20 04:00:00|123622.1|123522.1|123631|123531|123673.5|123573.5|123622.1|123522.1|75
1650427500000|2022-04-20 04:05:00|123626.5|123526.5|123655.5|123555.5|123664.5|123564.5|123621.8|123521.8|72
1650427800000|2022-04-20 04:10:00|123656.1|123556.1|123704.6|123604.6|123706.5|123606.5|123656.1|123556.1|137
1650428100000|2022-04-20 04:15:00|123703|123603|123727.5|123627.5|123730|123630|123683|123583|120
1650428400000|2022-04-20 04:20:00|123726.1|123626.1|123666|123566|123726.1|123626.1|123655|123555|157
1650428700000|2022-04-20 04:25:00|123665|123565|123653|123553|123677.4|123577.4|123649.5|123549.5|136
1650429000000|2022-04-20 04:30:00|123654.5|123554.5|123611|123511|123674.5|123574.5|123602|123502|154
1650429300000|2022-04-20 04:35:00|123610.4|123510.4|123611.4|123511.4|123621.4|123521.4|123592.4|123492.4|99
1650429600000|2022-04-20 04:40:00|123621|123521|123634.4|123534.4|123634.8|123534.8|123596|123496|96
1650429900000|2022-04-20 04:45:00|123633.9|123533.9|123589.5|123489.5|123634.9|123534.9|123589.5|123489.5|93
1650430200000|2022-04-20 04:50:00|123590.5|123490.5|123497.4|123397.4|123611.4|123511.4|123477.4|123377.4|242
1650430500000|2022-04-20 04:55:00|123497.5|123397.5|123412.4|123312.4|123514.8|123414.8|123411|123311|225
1650430800000|2022-04-20 05:00:00|123411.5|123311.5|123378.5|123278.5|123468.4|123368.4|123374.4|123274.4|246
1650431100000|2022-04-20 05:05:00|123380|123280|123337.3|123237.3|123380.5|123280.5|123309|123209|389
1650431400000|2022-04-20 05:10:00|123337.8|123237.8|123322.4|123222.4|123376.4|123276.4|123321.4|123221.4|188
1650431700000|2022-04-20 05:15:00|123323|123223|123365|123265|123374.4|123274.4|123296|123196|181
1650432000000|2022-04-20 05:20:00|123363|123263|123375|123275|123386.5|123286.5|123348|123248|185
1650432300000|2022-04-20 05:25:00|123377.5|123277.5|123398|123298|123413|123313|123377.5|123277.5|149
1650432600000|2022-04-20 05:30:00|123397|123297|123404.4|123304.4|123425|123325|123380|123280|108
1650432900000|2022-04-20 05:35:00|123400.5|123300.5|123370.5|123270.5|123415.1|123315.1|123370.5|123270.5|177
1650433200000|2022-04-20 05:40:00|123369.8|123269.8|123385.8|123285.8|123385.8|123285.8|123359.3|123259.3|148
1650433500000|2022-04-20 05:45:00|123384.5|123284.5|123453.8|123353.8|123456.1|123356.1|123370.6|123270.6|232
1650433800000|2022-04-20 05:50:00|123454|123354|123476|123376|123498.3|123398.3|123453.6|123353.6|212
1650434100000|2022-04-20 05:55:00|123473|123373|123456.5|123356.5|123475|123375|123440|123340|130
1650434400000|2022-04-20 06:00:00|123458|123358|123477|123377|123477|123377|123418.3|123318.3|236
1650434700000|2022-04-20 06:05:00|123474|123374|123487.5|123387.5|123498.6|123398.6|123464|123364|226
1650435000000|2022-04-20 06:10:00|123493.5|123393.5|123495.5|123395.5|123520.5|123420.5|123480.8|123380.8|219
1650435300000|2022-04-20 06:15:00|123496|123396|123498|123398|123498|123398|123468.5|123368.5|184
1650435600000|2022-04-20 06:20:00|123506.1|123406.1|123551.2|123451.2|123572.3|123472.3|123505.4|123405.4|266
1650435900000|2022-04-20 06:25:00|123552.7|123452.7|123646|123546|123658.5|123558.5|123535|123435|274
1650436200000|2022-04-20 06:30:00|123648|123548|123640.5|123540.5|123750|123616.5|123640.5|123538.1|132
1650436500000|2022-04-20 06:35:00|123639.4|123539.4|123644.5|123544.5|123652|123552|123614|123514|42
1650436800000|2022-04-20 06:40:00|123649.5|123549.5|123650|123550|123680|123580|123634.5|123534.5|47
1650437100000|2022-04-20 06:45:00|123651|123551|123624.5|123524.5|123662.5|123562.5|123624.5|123524.5|44
1650437400000|2022-04-20 06:50:00|123620|123520|123619.5|123519.5|123626|123526|123612.8|123512.8|59
1650437700000|2022-04-20 06:55:00|123620|123520|123639.4|123539.4|123645.5|123545.5|123618|123518|39
1650438000000|2022-04-20 07:00:00|123645.5|123545.5|123656.1|123556.1|123779|123581.7|123639.1|123504.7|136
1650438300000|2022-04-20 07:05:00|123656.3|123556.3|123676.5|123576.5|123696|123596|123644|123544|176
1650438600000|2022-04-20 07:10:00|123676.1|123576.1|123644.5|123544.5|123676.5|123576.5|123641.5|123541.5|102
1650438900000|2022-04-20 07:15:00|123645.5|123545.5|123661|123561|123665.9|123565.9|123640.4|123540.4|347
1650439200000|2022-04-20 07:20:00|123661.5|123561.5|123653.5|123553.5|123679.1|123579.1|123652|123552|248
1650439500000|2022-04-20 07:25:00|123654|123554|123674.4|123574.4|123679.2|123579.2|123648.7|123548.7|163
1650439800000|2022-04-20 07:30:00|123675.5|123575.5|123664.4|123564.4|123679|123579|123664.4|123564.4|75
1650440100000|2022-04-20 07:35:00|123664|123564|123649|123549|123667.4|123567.4|123648.4|123548.4|115
1650440400000|2022-04-20 07:40:00|123639.4|123539.4|123606.6|123506.6|123641|123541|123580.5|123480.5|207
1650440700000|2022-04-20 07:45:00|123606.9|123506.9|123670|123570|123670|123570|123606|123506|243
1650441000000|2022-04-20 07:50:00|123668.4|123568.4|123669.5|123569.5|123670.4|123570.4|123663.4|123563.4|171
1650441300000|2022-04-20 07:55:00|123670|123570|123679.9|123579.9|123679.9|123579.9|123654|123554|154
1650441600000|2022-04-20 08:00:00|123681.9|123581.9|123767.4|123667.4|123775.9|123675.9|123681.9|123581.9|351
1650441900000|2022-04-20 08:05:00|123767.6|123667.6|123729.5|123629.5|123796.9|123696.9|123720.5|123620.5|220
1650442200000|2022-04-20 08:10:00|123729.1|123629.1|123696.1|123596.1|123734.4|123634.4|123696.1|123596.1|168
1650442500000|2022-04-20 08:15:00|123693.6|123593.6|123536|123436|123693.6|123593.6|123523.7|123423.7|175
1650442800000|2022-04-20 08:20:00|123532|123432|123484.1|123384.1|123532|123432|123480.2|123332|146
1650443100000|2022-04-20 08:25:00|123483.5|123383.5|123511.7|123411.7|123511.7|123411.7|123458|123358|160
1650443400000|2022-04-20 08:30:00|123511.6|123411.6|123508|123408|123511.6|123411.6|123502|123402|234
1650443700000|2022-04-20 08:35:00|123509.5|123409.5|123481.5|123381.5|123510|123410|123439.5|123339.5|157
1650444000000|2022-04-20 08:40:00|123472|123372|123456|123356|123484.5|123384.5|123446.4|123346.4|66
1650444300000|2022-04-20 08:45:00|123455.5|123355.5|123391.5|123291.5|123455.5|123355.5|123386.5|123286.5|183
1650444600000|2022-04-20 08:50:00|123392|123292|123328.5|123228.5|123438.5|123338.5|123304.1|123117.8|288
1650444900000|2022-04-20 08:55:00|123330.5|123230.5|123309.6|123209.6|123341|123241|123306.4|123206.4|219
1650445200000|2022-04-20 09:00:00|123309.1|123209.1|123338.3|123238.3|123365.9|123238.4|123302.6|123162.4|50
1650445500000|2022-04-20 09:05:00|123337.8|123237.8|123376.5|123176.5|123377.5|123241.8|123327.1|123174.5|29
1650445800000|2022-04-20 09:10:00|123377|123177|123425.1|123325.1|123454.9|123325.1|123300.6|123177|48
1650446100000|2022-04-20 09:15:00|123425.6|123325.6|123510|123410|123555.1|123441|123425.6|123324.1|305
1650446400000|2022-04-20 09:20:00|123499.3|123399.3|123552.1|123452.1|123554.4|123453.1|123468.8|123326.9|82
1650446700000|2022-04-20 09:25:00|123550.1|123450.1|123505|123405|123553.6|123453.6|123500.1|123400.1|54
1650447000000|2022-04-20 09:30:00|123512.9|123412.9|123484|123384|123521.9|123421.9|123478|123378|72
1650447300000|2022-04-20 09:35:00|123482|123382|123387.6|123287.6|123516.2|123382|123384.9|123284.9|137
1650447600000|2022-04-20 09:40:00|123384.1|123284.1|123398.5|123298.5|123429.1|123329.1|123377.6|123277.6|85
1650447900000|2022-04-20 09:45:00|123398|123298|123395.4|123295.4|123411.9|123311.9|123369.3|123269.3|44
1650448200000|2022-04-20 09:50:00|123394.9|123294.9|123399.9|123299.9|123402.4|123302.4|123391.6|123291.6|21
1650448500000|2022-04-20 09:55:00|123399.6|123299.6|123402.9|123302.9|123402.9|123302.9|123399.6|123299.6|7
1650448800000|2022-04-20 10:00:00|123404.4|123304.4|123403.1|123303.1|123404.6|123304.6|123403.1|123303.1|4
1650449100000|2022-04-20 10:05:00|123403.6|123303.6|123403.4|123303.4|123406.9|123306.9|123401.3|123301.3|43
1650449400000|2022-04-20 10:10:00|123406.4|123306.4|123475.6|123375.6|123489|123389|123406.4|123306.4|67
1650449700000|2022-04-20 10:15:00|123475.1|123375.1|123408|123308|123512.4|123375.1|123385.5|123227.5|30
1650450000000|2022-04-20 10:20:00|123410|123310|123422.6|123322.6|123423.1|123323.1|123410|123310|25
1650450300000|2022-04-20 10:25:00|123422.4|123322.4|123457.1|123357.1|123473.8|123373.8|123420|123267.5|42
1650450600000|2022-04-20 10:30:00|123457.6|123357.6|123422.4|123322.4|123459.1|123359.1|123422.4|123322.4|53
1650450900000|2022-04-20 10:35:00|123422.1|123322.1|123401.1|123301.1|123425.6|123325.6|123392.5|123292.5|41
1650451200000|2022-04-20 10:40:00|123402.1|123302.1|123456|123356|123507.5|123371.7|123401.1|123301.1|70
1650451500000|2022-04-20 10:45:00|123455.3|123355.3|123485.2|123385.2|123530.7|123385.2|123452.6|123297.7|36
1650451800000|2022-04-20 10:50:00|123491.5|123391.5|123475.7|123375.7|123504.7|123404.7|123475.7|123375.7|87
1650452100000|2022-04-20 10:55:00|123477.7|123377.7|123482.5|123382.5|123491.2|123391.2|123470.2|123370.2|25
1650452400000|2022-04-20 11:00:00|123484.7|123384.7|123553.3|123353.3|123570|123402|123476.5|123348.3|53
1650452700000|2022-04-20 11:05:00|123558.3|123358.3|123569.5|123369.5|123583.4|123383.4|123558.3|123358.3|33
1650453000000|2022-04-20 11:10:00|123526.7|123426.7|123599.1|123499.1|123612.4|123512.4|123525.2|123385.3|58
1650453300000|2022-04-20 11:15:00|123599.6|123499.6|123619|123519|123627.9|123527.9|123599.6|123499.6|35
1650453600000|2022-04-20 11:20:00|123671.4|123471.4|123727.8|123527.8|123736.1|123536.1|123670.1|123470.1|24
1650453900000|2022-04-20 11:25:00|123728.3|123528.3|123737.1|123537.1|123742|123607.2|123660|123492.5|57
1650454200000|2022-04-20 11:30:00|123685.5|123485.5|123606.5|123506.5|123726.4|123566.5|123606.5|123485.1|19
1650454500000|2022-04-20 11:35:00|123594.1|123494.1|123573.1|123473.1|123641.4|123494.1|123572.1|123422.1|20
1650454800000|2022-04-20 11:40:00|123574.5|123474.5|123575.1|123475.1|123575.1|123475.1|123574.5|123474.5|2
1650455700000|2022-04-20 11:55:00|123576.3|123476.3|123635.1|123435.1|123641.5|123476.6|123574.5|123424.9|26
1650456000000|2022-04-20 12:00:00|123630.1|123430.1|123624.2|123424.2|123636|123436|123615.1|123415.1|18
1650456300000|2022-04-20 12:05:00|123625.1|123425.1|123623.8|123423.8|123625.1|123425.1|123620.1|123420.1|4
1650456600000|2022-04-20 12:10:00|123617.8|123417.8|123586.8|123486.8|123617.8|123486.8|123569.7|123417.8|12
1650456900000|2022-04-20 12:15:00|123585.1|123485.1|123682.4|123482.4|123682.4|123537|123585.1|123481.9|29
1650457200000|2022-04-20 12:20:00|123682.1|123482.1|123684.1|123484.1|123684.1|123484.1|123682.1|123482.1|5
1650457500000|2022-04-20 12:25:00|123683.6|123483.6|123684.1|123484.1|123736|123570.7|123652.5|123483.6|71
1650457800000|2022-04-20 12:30:00|123692.1|123492.1|123698.3|123498.3|123707.2|123507.2|123685.1|123485.1|10
1650458100000|2022-04-20 12:35:00|123710.8|123510.8|123704.1|123504.1|123710.8|123510.8|123704.1|123504.1|2
1650458400000|2022-04-20 12:40:00|123707.1|123507.1|123707.1|123507.1|123707.1|123507.1|123707.1|123507.1|1
1650458700000|2022-04-20 12:45:00|123703.6|123503.6|123705.1|123505.1|123716.4|123572.5|123672.5|123485.7|19
1650459000000|2022-04-20 12:50:00|123711|123511|123716.1|123516.1|123716.1|123516.1|123710.1|123510.1|8
1650459300000|2022-04-20 12:55:00|123703.1|123503.1|123637.5|123537.5|123703.1|123541|123637.5|123487.5|21
1650459600000|2022-04-20 13:00:00|123637.9|123537.9|123633.5|123533.5|123676.5|123539|123621|123473.5|40
1650459900000|2022-04-20 13:05:00|123634|123534|123739.5|123539.5|123758.5|123558.5|123627.5|123491|66
1650460200000|2022-04-20 13:10:00|123740|123540|123701|123501|123740|123540|123701|123501|18
1650460500000|2022-04-20 13:15:00|123702|123502|123707.9|123507.9|123707.9|123507.9|123702|123502|25
1650460800000|2022-04-20 13:20:00|123708.9|123508.9|123712|123512|123715.4|123515.4|123700.4|123500.4|25
1650461100000|2022-04-20 13:25:00|123717|123517|123715.5|123515.5|123722.5|123522.5|123715.5|123515.5|14
1650461400000|2022-04-20 13:30:00|123715|123515|123660.5|123560.5|123719|123560.5|123645.5|123507|47
1650461700000|2022-04-20 13:35:00|123661|123561|123711|123511|123720.5|123561|123627|123476|94
1650462000000|2022-04-20 13:40:00|123711.5|123511.5|123701.5|123501.5|123711.5|123552|123651.5|123495.5|30
1650462300000|2022-04-20 13:45:00|123701|123501|123706|123506|123706.5|123506.5|123701|123501|24
1650462600000|2022-04-20 13:50:00|123706.5|123506.5|123706.5|123506.5|123706.5|123506.5|123706.5|123506.5|1
1650462900000|2022-04-20 13:55:00|123705.5|123505.5|123732|123532|123734.5|123534.5|123705.5|123505.5|58
1650463200000|2022-04-20 14:00:00|123733.5|123533.5|123731|123531|123734|123534|123711|123511|80
1650463500000|2022-04-20 14:05:00|123730.5|123530.5|123719|123519|123732|123532|123709|123509|36
1650463800000|2022-04-20 14:10:00|123718|123518|123716.5|123516.5|123718|123518|123708|123508|36
1650464100000|2022-04-20 14:15:00|123716|123516|123696.5|123496.5|123719.5|123519.5|123696|123496|39
1650464400000|2022-04-20 14:20:00|123696|123496|123630.5|123530.5|123696.5|123541|123603|123440|83
1650464700000|2022-04-20 14:25:00|123630|123530|123636|123536|123643|123543|123629|123529|29
1650465000000|2022-04-20 14:30:00|123636.5|123536.5|123636.5|123536.5|123720|123551.5|123632|123486.5|74
1650465300000|2022-04-20 14:35:00|123636|123536|123629|123529|123636|123536|123628.5|123528.5|11
1650465600000|2022-04-20 14:40:00|123627.5|123527.5|123641|123541|123641|123541|123608.5|123508.5|49
1650465900000|2022-04-20 14:45:00|123644|123544|123616.5|123516.5|123662.5|123544.5|123605|123461.5|46
1650466200000|2022-04-20 14:50:00|123617|123517|123622.5|123422.5|123642|123524|123590|123422|77
1650466500000|2022-04-20 14:55:00|123622|123422|123605.5|123505.5|123646.5|123508|123596.5|123421.5|51
1650466800000|2022-04-20 15:00:00|123606|123506|123674.5|123474.5|123674.5|123506|123606|123455.5|15
1650467100000|2022-04-20 15:05:00|123674|123474|123575.5|123475.5|123674.5|123505.5|123575.5|123472.5|33
1650467400000|2022-04-20 15:10:00|123576|123476|123550.5|123450.5|123587|123487|123538|123438|53
1650467700000|2022-04-20 15:15:00|123550|123450|123565|123465|123589|123479.5|123530|123388.5|53
1650468000000|2022-04-20 15:20:00|123565.5|123465.5|123565.5|123465.5|123565.5|123465.5|123561|123461|5
1650468300000|2022-04-20 15:25:00|123575.5|123475.5|123625|123425|123625|123480|123574.5|123424.5|19
1650468600000|2022-04-20 15:30:00|123626|123426|123626.5|123426.5|123626.5|123426.5|123626|123426|2
1650468900000|2022-04-20 15:35:00|123626|123426|123626|123426|123626|123426|123626|123426|1
1650469200000|2022-04-20 15:40:00|123629|123429|123631|123431|123657.4|123457.4|123629|123429|68
1650469500000|2022-04-20 15:45:00|123630.5|123430.5|123576.5|123476.5|123631|123476.5|123575.5|123425.5|23
1650469800000|2022-04-20 15:50:00|123576|123476|123555|123355|123601.5|123476|123551|123355|22
1650470100000|2022-04-20 15:55:00|123554.5|123354.5|123572.5|123372.5|123592.9|123392.9|123552.5|123352.5|64
1650470400000|2022-04-20 16:00:00|123573|123373|123544|123344|123594|123394|123543|123343|40
1650470700000|2022-04-20 16:05:00|123544.5|123344.5|123555.5|123355.5|123558.4|123358.4|123544.5|123344.5|9
1650471000000|2022-04-20 16:10:00|123555|123355|123557.8|123357.8|123607.5|123433.5|123533|123355|26
1650471300000|2022-04-20 16:15:00|123557.1|123357.1|123580.5|123380.5|123590|123390|123557.1|123357.1|48
1650471600000|2022-04-20 16:20:00|123581|123381|123579.3|123379.3|123623|123423|123517.5|123317.5|56
1650471900000|2022-04-20 16:25:00|123584.3|123384.3|123587.9|123387.9|123600.3|123400.3|123567.9|123367.9|10
1650472200000|2022-04-20 16:30:00|123587.3|123387.3|123581.6|123381.6|123589.5|123389.5|123571.3|123371.3|17
1650472500000|2022-04-20 16:35:00|123582.1|123382.1|123558|123358|123582.5|123382.5|123551.4|123351.4|53
1650472800000|2022-04-20 16:40:00|123557.5|123357.5|123550.5|123350.5|123569|123421|123495|123350.5|39
1650473100000|2022-04-20 16:45:00|123550|123350|123550|123350|123550.5|123350.5|123549.5|123349.5|5
1650473400000|2022-04-20 16:50:00|123549.5|123349.5|123565|123365|123565|123365|123544.5|123344.5|52
1650473700000|2022-04-20 16:55:00|123564.5|123364.5|123571|123371|123571|123415.5|123496|123359.5|43
1650474000000|2022-04-20 17:00:00|123568.9|123368.9|123514.5|123414.5|123585.5|123419|123514.5|123365|50
1650474300000|2022-04-20 17:05:00|123513.5|123413.5|123518|123418|123518.5|123418.5|123513.5|123413.5|13
1650474600000|2022-04-20 17:10:00|123521.5|123421.5|123569|123369|123582|123435.5|123521.5|123369|35
1650474900000|2022-04-20 17:15:00|123519.5|123419.5|123516|123416|123520.5|123420.5|123515.5|123415.5|21
1650475200000|2022-04-20 17:20:00|123516.5|123416.5|123521.5|123321.5|123558|123419|123507.5|123316.5|42
1650475500000|2022-04-20 17:25:00|123521|123321|123540|123340|123540.5|123400|123489.5|123320.5|31
1650476400000|2022-04-20 17:40:00|123534|123334|123440.5|123340.5|123534|123377|123435.5|123319.5|60
1650476700000|2022-04-20 17:45:00|123440|123340|123434|123334|123440|123340|123433.5|123333.5|14
1650477000000|2022-04-20 17:50:00|123433.5|123333.5|123453.5|123253.5|123454|123345|123405.5|123253.5|32
1650477300000|2022-04-20 17:55:00|123453|123253|123456|123256|123456|123256|123444.5|123244.5|14
1650477600000|2022-04-20 18:00:00|123451.5|123251.5|123359|123259|123456.5|123273.5|123353|123209.5|34
1650477900000|2022-04-20 18:05:00|123358|123258|123329.5|123229.5|123364|123264|123329|123229|24
1650478200000|2022-04-20 18:10:00|123329|123229|123397.4|123197.4|123398.9|123247.5|123324.5|123196.4|29
1650478500000|2022-04-20 18:15:00|123408.9|123208.9|123497.1|123297.1|123497.6|123297.6|123401|123201|43
1650478800000|2022-04-20 18:20:00|123496.6|123296.6|123520|123320|123546.5|123346.5|123480.7|123280.7|26
1650479100000|2022-04-20 18:25:00|123519.5|123319.5|123459.7|123259.7|123520.5|123320.5|123459.7|123259.7|21
1650479400000|2022-04-20 18:30:00|123449.7|123249.7|123498.2|123298.2|123526.5|123326.5|123437.5|123237.5|28
1650479700000|2022-04-20 18:35:00|123497.7|123297.7|123552|123352|123555|123355|123494.5|123294.5|26
1650480000000|2022-04-20 18:40:00|123552.5|123352.5|123563.5|123363.5|123598.5|123398.5|123552.5|123352.5|58
1650480300000|2022-04-20 18:45:00|123564|123364|123542|123342|123574|123374|123538.4|123338.4|39
1650480600000|2022-04-20 18:50:00|123541.5|123341.5|123496.5|123396.5|123547|123397|123496|123341.5|19
1650480900000|2022-04-20 18:55:00|123497|123397|123582.5|123382.5|123583|123427|123497|123376.5|19
1650495600000|2022-04-20 23:00:00|123548.5|123348.5|123548.5|123348.5|123548.5|123348.5|123548.5|123348.5|1
1650499200000|2022-04-21 00:00:00|123709|123349|123682.7|123582.7|123773.5|123582.7|123633.4|123297|213
1650499500000|2022-04-21 00:05:00|123683.7|123583.7|123669.8|123569.8|123696.1|123596.1|123653.8|123553.8|349
1650499800000|2022-04-21 00:10:00|123669|123569|123731.7|123631.7|123736|123636|123642.8|123542.8|378
1650500100000|2022-04-21 00:15:00|123732|123632|123731.5|123631.5|123749.5|123649.5|123697.8|123597.8|318
1650500400000|2022-04-21 00:20:00|123731.7|123631.7|123737.8|123637.8|123758.9|123658.9|123712.5|123612.5|237
1650500700000|2022-04-21 00:25:00|123735.3|123635.3|123753.7|123653.7|123757.7|123657.7|123730|123630|166
1650501000000|2022-04-21 00:30:00|123755.2|123655.2|123776.5|123676.5|123779.5|123679.5|123725.8|123625.8|204
1650501300000|2022-04-21 00:35:00|123775|123675|123799.8|123699.8|123804|123704|123762.7|123662.7|214
1650501600000|2022-04-21 00:40:00|123799.3|123699.3|123761.8|123661.8|123799.3|123699.3|123742.8|123642.8|274
1650501900000|2022-04-21 00:45:00|123761.3|123661.3|123744.7|123644.7|123768.2|123668.2|123728.3|123628.3|269
1650502200000|2022-04-21 00:50:00|123743.7|123643.7|123689.2|123589.2|123746.7|123646.7|123689.2|123589.2|280
1650502500000|2022-04-21 00:55:00|123694.5|123594.5|123661.5|123561.5|123731.5|123631.5|123661.5|123561.5|305
1650502800000|2022-04-21 01:00:00|123661.4|123561.4|123664|123564|123690|123590|123634.7|123534.7|394
1650503100000|2022-04-21 01:05:00|123662.7|123562.7|123593|123493|123686.2|123586.2|123593|123493|279
1650503400000|2022-04-21 01:10:00|123592.7|123492.7|123583|123483|123601.4|123501.4|123545.5|123445.5|241
1650503700000|2022-04-21 01:15:00|123584|123484|123531|123431|123588|123488|123508.5|123408.5|308
1650504000000|2022-04-21 01:20:00|123531.5|123431.5|123594.3|123494.3|123626.5|123526.5|123517|123417|370
1650504300000|2022-04-21 01:25:00|123594.8|123494.8|123567.5|123467.5|123615|123515|123567.5|123467.5|243
1650504600000|2022-04-21 01:30:00|123567|123467|123584.8|123484.8|123585.5|123485.5|123517.5|123417.5|445
1650504900000|2022-04-21 01:35:00|123585|123485|123564.8|123464.8|123585|123485|123531|123431|338
1650505200000|2022-04-21 01:40:00|123565.3|123465.3|123556|123456|123577|123477|123532.1|123432.1|204
1650505500000|2022-04-21 01:45:00|123555.5|123455.5|123485|123385|123576.1|123476.1|123477|123377|365
1650505800000|2022-04-21 01:50:00|123486|123386|123518.7|123418.7|123518.7|123418.7|123472|123372|367
1650506100000|2022-04-21 01:55:00|123519.5|123419.5|123543.3|123443.3|123547.1|123447.1|123494.8|123394.8|257
1650506400000|2022-04-21 02:00:00|123546|123446|123577|123477|123579|123479|123542.5|123442.5|236
1650506700000|2022-04-21 02:05:00|123577.5|123477.5|123589.2|123489.2|123627|123527|123577|123477|306
1650507000000|2022-04-21 02:10:00|123589|123489|123631|123531|123650.5|123550.5|123570.8|123470.8|241
1650507300000|2022-04-21 02:15:00|123631.4|123531.4|123535|123435|123632|123532|123535|123435|151
1650507600000|2022-04-21 02:20:00|123531|123431|123609.3|123509.3|123611|123511|123515|123415|270
1650507900000|2022-04-21 02:25:00|123605.3|123505.3|123706.5|123606.5|123706.5|123606.5|123594.7|123494.7|212
1650508200000|2022-04-21 02:30:00|123711.8|123611.8|123661|123561|123716|123616|123643.3|123543.3|284
1650508500000|2022-04-21 02:35:00|123661.3|123561.3|123654.8|123554.8|123670.3|123570.3|123644.1|123544.1|182
1650508800000|2022-04-21 02:40:00|123654.3|123554.3|123651.3|123551.3|123662|123562|123646.3|123546.3|152
1650509100000|2022-04-21 02:45:00|123651.8|123551.8|123715.8|123615.8|123721|123621|123651.8|123551.8|227
1650509400000|2022-04-21 02:50:00|123715.3|123615.3|123731|123631|123738.5|123638.5|123703.7|123603.7|255
1650509700000|2022-04-21 02:55:00|123731.4|123631.4|123730.3|123630.3|123742|123642|123696|123596|173
1650510000000|2022-04-21 03:00:00|123729.5|123629.5|123748.3|123648.3|123771.3|123671.3|123726.2|123626.2|147
1650510300000|2022-04-21 03:05:00|123748.8|123648.8|123742.5|123642.5|123760|123660|123732.8|123632.8|110
1650510600000|2022-04-21 03:10:00|123742.8|123642.8|123721.5|123621.5|123748.5|123648.5|123716.5|123616.5|186
1650510900000|2022-04-21 03:15:00|123722.1|123622.1|123747.2|123647.2|123756.5|123656.5|123707.1|123607.1|169
1650511200000|2022-04-21 03:20:00|123745.5|123645.5|123754.2|123654.2|123843.5|123743.5|123738.7|123638.7|318
1650511500000|2022-04-21 03:25:00|123754.5|123654.5|123762|123662|123776|123676|123744.5|123644.5|141
1650511800000|2022-04-21 03:30:00|123760|123660|123760.5|123660.5|123776.5|123676.5|123753.8|123653.8|118
1650512100000|2022-04-21 03:35:00|123760.8|123660.8|123803|123703|123805.5|123705.5|123760.5|123660.5|122
1650512400000|2022-04-21 03:40:00|123800.5|123700.5|123815.8|123715.8|123821|123721|123764|123664|219
1650512700000|2022-04-21 03:45:00|123815.2|123715.2|123830|123730|123834.5|123734.5|123797.5|123697.5|161
1650513000000|2022-04-21 03:50:00|123830.3|123730.3|123831.5|123731.5|123831.5|123731.5|123806.5|123706.5|208
1650513300000|2022-04-21 03:55:00|123831|123731|123833.5|123733.5|123856.5|123756.5|123825.5|123725.5|126
1650513600000|2022-04-21 04:00:00|123830|123730|123790.5|123690.5|123833|123733|123773.5|123673.5|144
1650513900000|2022-04-21 04:05:00|123789.5|123689.5|123779|123679|123795|123695|123770.5|123670.5|123
1650514200000|2022-04-21 04:10:00|123778.5|123678.5|123775|123675|123795.5|123695.5|123770.8|123670.8|124
1650514500000|2022-04-21 04:15:00|123775.5|123675.5|123742.5|123642.5|123775.5|123675.5|123736.8|123636.8|169
1650514800000|2022-04-21 04:20:00|123739.3|123639.3|123745|123645|123765.5|123665.5|123733.3|123633.3|92
1650515100000|2022-04-21 04:25:00|123748.4|123648.4|123722.5|123622.5|123749.5|123649.5|123722.5|123622.5|66
1650515400000|2022-04-21 04:30:00|123725|123625|123713.8|123613.8|123733.8|123633.8|123709|123609|144
1650515700000|2022-04-21 04:35:00|123715|123615|123752.8|123652.8|123752.8|123652.8|123709.4|123609.4|142
1650516000000|2022-04-21 04:40:00|123752.5|123652.5|123746.5|123646.5|123752.5|123652.5|123731.3|123631.3|100
1650516300000|2022-04-21 04:45:00|123745|123645|123781.5|123681.5|123815|123715|123743.2|123643.2|201
1650516600000|2022-04-21 04:50:00|123781|123681|123793|123693|123799.5|123699.5|123748.3|123648.3|245
1650516900000|2022-04-21 04:55:00|123792.5|123692.5|123803.5|123703.5|123813|123713|123779.5|123679.5|167
1650517200000|2022-04-21 05:00:00|123801.5|123701.5|123813.5|123713.5|123828|123728|123771|123671|307
1650517500000|2022-04-21 05:05:00|123814|123714|123796|123696|123835.5|123735.5|123789.5|123689.5|140
1650517800000|2022-04-21 05:10:00|123805|123705|123731.4|123631.4|123811.5|123711.5|123725.3|123625.3|161
1650518100000|2022-04-21 05:15:00|123730.8|123630.8|123733|123633|123759.8|123659.8|123701.5|123601.5|305
1650518400000|2022-04-21 05:20:00|123733.4|123633.4|123735|123635|123771.5|123671.5|123719.5|123619.5|264
1650518700000|2022-04-21 05:25:00|123739|123639|123778.5|123678.5|123795.8|123695.8|123738|123638|283
1650519000000|2022-04-21 05:30:00|123777.4|123677.4|123769.5|123669.5|123780.5|123680.5|123762.8|123662.8|130
1650519300000|2022-04-21 05:35:00|123772.5|123672.5|123796.5|123696.5|123798.5|123698.5|123772.5|123672.5|97
1650519600000|2022-04-21 05:40:00|123799|123699|123798.3|123698.3|123823|123723|123793.3|123693.3|183
1650519900000|2022-04-21 05:45:00|123800|123700|123780.5|123680.5|123813|123713|123777.3|123677.3|292
1650520200000|2022-04-21 05:50:00|123780|123680|123761.3|123661.3|123782|123682|123734.8|123634.8|249
1650520500000|2022-04-21 05:55:00|123760.8|123660.8|123779.5|123679.5|123788.5|123688.5|123750.8|123650.8|146
1650520800000|2022-04-21 06:00:00|123778.5|123678.5|123791.5|123691.5|123796|123696|123750.2|123650.2|173
1650521100000|2022-04-21 06:05:00|123795.5|123695.5|123809.9|123709.9|123810.5|123710.5|123769.5|123669.5|190
1650521400000|2022-04-21 06:10:00|123810.5|123710.5|123819.7|123719.7|123837.1|123737.1|123789|123689|295
1650521700000|2022-04-21 06:15:00|123819.5|123719.5|123847|123747|123871.5|123771.5|123816.4|123716.4|348
1650522000000|2022-04-21 06:20:00|123845.5|123745.5|123882|123782|123888|123788|123842|123742|214
1650522300000|2022-04-21 06:25:00|123883|123783|123896.5|123796.5|123907|123807|123876.5|123776.5|170
1650522600000|2022-04-21 06:30:00|123900|123800|123785.5|123685.5|123939|123839|123783.8|123683.8|324
1650522900000|2022-04-21 06:35:00|123783.3|123683.3|123793.5|123693.5|123823.5|123723.5|123770.5|123670.5|216
1650523200000|2022-04-21 06:40:00|123797.5|123697.5|123729|123629|123803.5|123703.5|123720|123620|242
1650523500000|2022-04-21 06:45:00|123732.5|123632.5|123758.5|123658.5|123789|123689|123732.5|123632.5|115
1650523800000|2022-04-21 06:50:00|123760|123660|123757.7|123657.7|123770|123670|123727.5|123627.5|139
1650524100000|2022-04-21 06:55:00|123758.2|123658.2|123741.4|123641.4|123760.5|123660.5|123721|123621|239
1650524400000|2022-04-21 07:00:00|123741.6|123641.6|123779.5|123679.5|123781.4|123681.4|123706.4|123606.4|225
1650524700000|2022-04-21 07:05:00|123780.4|123680.4|123835|123735|123876|123776|123780.4|123680.4|284
1650525000000|2022-04-21 07:10:00|123834|123734|123795.7|123695.7|123841.5|123741.5|123778.2|123678.2|114
1650525300000|2022-04-21 07:15:00|123794.5|123694.5|123764.5|123664.5|123796|123696|123723.5|123623.5|174
1650525600000|2022-04-21 07:20:00|123765.1|123665.1|123726.3|123626.3|123776.5|123676.5|123726.3|123626.3|140
1650525900000|2022-04-21 07:25:00|123718.5|123618.5|123671.5|123571.5|123726.1|123626.1|123656|123556|70
1650526200000|2022-04-21 07:30:00|123667.5|123567.5|123652.9|123552.9|123678.1|123578.1|123646|123546|74
1650526500000|2022-04-21 07:35:00|123653.5|123553.5|123646.9|123546.9|123657.2|123557.2|123625|123525|167
1650526800000|2022-04-21 07:40:00|123647.4|123547.4|123627.5|123527.5|123654.4|123554.4|123610.5|123510.5|191
1650527100000|2022-04-21 07:45:00|123627|123527|123636.7|123536.7|123660.4|123560.4|123620.5|123520.5|150
1650527400000|2022-04-21 07:50:00|123637.2|123537.2|123643.2|123543.2|123654.2|123554.2|123631.4|123531.4|59
1650527700000|2022-04-21 07:55:00|123643.7|123543.7|123655.1|123555.1|123655.1|123555.1|123637.1|123537.1|76
1650528000000|2022-04-21 08:00:00|123648.2|123548.2|123646.5|123546.5|123657.1|123557.1|123643|123543|115
1650528300000|2022-04-21 08:05:00|123647.1|123547.1|123755|123655|123755|123655|123646.5|123546.5|126
1650528600000|2022-04-21 08:10:00|123746.4|123646.4|123756|123656|123758|123658|123736|123636|182
1650528900000|2022-04-21 08:15:00|123756.4|123656.4|123750.4|123650.4|123763.5|123663.5|123747|123647|212
1650529200000|2022-04-21 08:20:00|123750|123650|123760|123660|123761|123661|123744.5|123644.5|87
1650529500000|2022-04-21 08:25:00|123757.4|123657.4|123738.4|123638.4|123781.4|123681.4|123734|123634|100
1650529800000|2022-04-21 08:30:00|123737|123637|123780.4|123680.4|123790.9|123690.9|123737|123637|176
1650530100000|2022-04-21 08:35:00|123780.9|123680.9|123743.9|123643.9|123783.6|123683.6|123739.5|123639.5|447
1650530400000|2022-04-21 08:40:00|123747|123647|123722.5|123622.5|123747|123647|123721.5|123621.5|235
1650530700000|2022-04-21 08:45:00|123721.5|123621.5|123729.5|123629.5|123729.5|123629.5|123689.5|123589.5|316
1650531000000|2022-04-21 08:50:00|123729.1|123629.1|123741.3|123641.3|123759.5|123659.5|123728.5|123628.5|339
1650531300000|2022-04-21 08:55:00|123742|123642|123746|123646|123752.9|123652.9|123741|123641|344
1650531600000|2022-04-21 09:00:00|123747|123647|123736.3|123636.3|123773.1|123673.1|123736.3|123636.3|62
1650531900000|2022-04-21 09:05:00|123733.1|123633.1|123641.6|123541.6|123733.1|123633.1|123641.6|123541.6|49
1650532200000|2022-04-21 09:10:00|123643.6|123543.6|123644.9|123544.9|123658.6|123558.6|123635.6|123535.6|37
1650532500000|2022-04-21 09:15:00|123645.4|123545.4|123613.1|123513.1|123646.4|123546.4|123611.9|123511.9|29
1650532800000|2022-04-21 09:20:00|123615.4|123515.4|123613.4|123513.4|123623.4|123523.4|123613.1|123513.1|25
1650533100000|2022-04-21 09:25:00|123613.9|123513.9|123644.6|123544.6|123649.6|123549.6|123613.9|123513.9|64
1650533400000|2022-04-21 09:30:00|123644.1|123544.1|123649.6|123549.6|123649.6|123549.6|123644.1|123544.1|13
1650533700000|2022-04-21 09:35:00|123650.1|123550.1|123662.1|123562.1|123664.9|123564.9|123650.1|123550.1|15
1650534000000|2022-04-21 09:40:00|123662.6|123562.6|123670.7|123570.7|123670.7|123570.7|123662.6|123562.6|6
1650534300000|2022-04-21 09:45:00|123669.7|123569.7|123662.6|123562.6|123669.7|123569.7|123661.7|123561.7|14
1650534600000|2022-04-21 09:50:00|123663.6|123563.6|123663.7|123563.7|123672.5|123572.5|123663.1|123563.1|11
1650534900000|2022-04-21 09:55:00|123660.7|123560.7|123674.2|123574.2|123676|123576|123660.7|123560.7|15
1650535200000|2022-04-21 10:00:00|123673.7|123573.7|123673.2|123573.2|123673.7|123573.7|123672.7|123572.7|4
1650535500000|2022-04-21 10:05:00|123672.7|123572.7|123677.1|123577.1|123677.1|123577.1|123672.7|123572.7|3
1650535800000|2022-04-21 10:10:00|123677.7|123577.7|123745.7|123645.7|123745.7|123645.7|123677.7|123577.7|41
1650536100000|2022-04-21 10:15:00|123740.7|123640.7|123739.2|123639.2|123742.5|123642.5|123738.7|123638.7|5
1650536400000|2022-04-21 10:20:00|123742|123642|123739.2|123639.2|123742|123642|123739.2|123639.2|2
1650537000000|2022-04-21 10:30:00|123740.5|123640.5|123741|123641|123741.5|123641.5|123740.5|123640.5|4
1650537300000|2022-04-21 10:35:00|123740.5|123640.5|123740.7|123640.7|123741|123641|123740|123640|5
1650537600000|2022-04-21 10:40:00|123749.5|123649.5|123788.5|123688.5|123788.5|123688.5|123748|123648|43
1650537900000|2022-04-21 10:45:00|123789|123689|123789.7|123689.7|123790|123690|123789|123689|5
1650538200000|2022-04-21 10:50:00|123801.7|123701.7|123853.9|123753.9|123854|123754|123801.7|123701.7|41
1650538500000|2022-04-21 10:55:00|123852.1|123752.1|123851.6|123751.6|123853.1|123753.1|123851.1|123751.1|6
1650538800000|2022-04-21 11:00:00|123852.6|123752.6|123904.6|123804.6|123940|123840|123852.6|123752.6|96
1650539100000|2022-04-21 11:05:00|123905.1|123805.1|123881.1|123781.1|123909.1|123809.1|123869.9|123769.9|51
1650539400000|2022-04-21 11:10:00|123881.6|123781.6|123907|123807|123908.5|123808.5|123881.6|123781.6|27
1650539700000|2022-04-21 11:15:00|123904.3|123804.3|123870.1|123770.1|123904.8|123804.8|123870.1|123770.1|24
1650540000000|2022-04-21 11:20:00|123869.6|123769.6|123908.9|123808.9|123911.3|123811.3|123869.6|123769.6|35
1650540300000|2022-04-21 11:25:00|123908.4|123808.4|123863.4|123763.4|123908.4|123808.4|123859.5|123759.5|33
1650540600000|2022-04-21 11:30:00|123862.9|123762.9|123859.8|123759.8|123864.4|123764.4|123857|123757|12
1650540900000|2022-04-21 11:35:00|123860.5|123760.5|123861|123761|123861.5|123761.5|123860.5|123760.5|4
1650541200000|2022-04-21 11:40:00|123861.5|123761.5|123816.6|123716.6|123861.5|123761.5|123816.6|123716.6|13
1650541500000|2022-04-21 11:45:00|123816.4|123716.4|123812.9|123712.9|123828.3|123728.3|123812.9|123712.9|24
1650541800000|2022-04-21 11:50:00|123804.6|123704.6|123840.3|123740.3|123840.3|123740.3|123803.3|123703.3|45
1650542700000|2022-04-21 12:05:00|123825.2|123725.2|123840.6|123740.6|123840.6|123740.6|123821.7|123721.7|12
1650543000000|2022-04-21 12:10:00|123852.6|123752.6|123828.3|123728.3|123861|123761|123826.5|123726.5|39
1650543300000|2022-04-21 12:15:00|123828.8|123728.8|123832.3|123732.3|123838|123738|123828.8|123728.8|12
1650543600000|2022-04-21 12:20:00|123833.3|123733.3|123833.3|123733.3|123833.3|123733.3|123833.3|123733.3|1
1650543900000|2022-04-21 12:25:00|123833.5|123733.5|123823.5|123723.5|123833.5|123733.5|123822|123722|7
1650544200000|2022-04-21 12:30:00|123818|123718|123836.4|123736.4|123836.4|123736.4|123818|123718|24
1650544500000|2022-04-21 12:35:00|123836.9|123736.9|123826.5|123726.5|123872.6|123772.6|123826.5|123726.5|24
1650544800000|2022-04-21 12:40:00|123826|123726|123860.1|123760.1|123860.1|123760.1|123815.8|123715.8|69
1650545100000|2022-04-21 12:45:00|123859.9|123759.9|123847.8|123747.8|123860.4|123760.4|123844.1|123744.1|22
1650545400000|2022-04-21 12:50:00|123847.3|123747.3|123841.5|123741.5|123847.8|123747.8|123834.5|123734.5|13
1650545700000|2022-04-21 12:55:00|123842|123742|123841.5|123741.5|123842|123742|123841.5|123741.5|4
1650546000000|2022-04-21 13:00:00|123842|123742|123865.5|123765.5|123878.5|123778.5|123842|123742|20
1650546300000|2022-04-21 13:05:00|123864|123764|123833|123733|123867|123767|123826.5|123726.5|58
1650546600000|2022-04-21 13:10:00|123833.5|123733.5|123821|123721|123844.5|123744.5|123788|123688|85
1650546900000|2022-04-21 13:15:00|123820.5|123720.5|123824.5|123724.5|123832|123732|123820.5|123720.5|25
1650547200000|2022-04-21 13:20:00|123832|123732|123841|123741|123857.5|123757.5|123832|123732|55
1650547500000|2022-04-21 13:25:00|123838.5|123738.5|123873|123673|123882|123738.5|123836|123668.5|35
1650547800000|2022-04-21 13:30:00|123871.4|123671.4|123854|123654|123871.4|123671.4|123854|123654|6
1650548100000|2022-04-21 13:35:00|123803.2|123603.2|123842|123642|123842|123642|123762.2|123562.2|22
1650548400000|2022-04-21 13:40:00|123868.4|123668.4|123879.5|123679.5|123880|123709.2|123809.2|123665.3|35
1650548700000|2022-04-21 13:45:00|123829.5|123729.5|123840|123740|123848.5|123748.5|123829.5|123729.5|22
1650549000000|2022-04-21 13:50:00|123839.5|123739.5|123842.5|123742.5|123842.5|123742.5|123835.5|123735.5|25
1650549300000|2022-04-21 13:55:00|123841.5|123741.5|123959.9|123759.9|123959.9|123766.7|123841|123739.9|70
1650549600000|2022-04-21 14:00:00|123961.4|123761.4|123965.4|123765.4|123965.4|123765.4|123956.4|123756.4|15
1650549900000|2022-04-21 14:05:00|123962.1|123762.1|123962.5|123762.5|123962.5|123762.5|123962.1|123762.1|2
1650550200000|2022-04-21 14:10:00|123963|123763|123951.5|123751.5|123963|123763|123951.5|123751.5|9
1650550500000|2022-04-21 14:15:00|123951|123751|123940.8|123740.8|123959|123759|123937|123737|23
1650550800000|2022-04-21 14:20:00|123940.3|123740.3|123939|123739|123940.3|123740.3|123936.5|123736.5|7
1650551100000|2022-04-21 14:25:00|123939.3|123739.3|123964.7|123764.7|123966.5|123766.5|123935.5|123735.5|20
1650551400000|2022-04-21 14:30:00|123965.2|123765.2|123979|123779|123982|123782|123963.8|123763.8|43
1650551700000|2022-04-21 14:35:00|123978.5|123778.5|124062.7|123862.7|124065.5|123871.5|123963.5|123778|72
1650552000000|2022-04-21 14:40:00|124063|123863|124064|123864|124069.2|123869.2|124063|123863|28
1650552300000|2022-04-21 14:45:00|124065|123865|124073|123873|124076|123876|124065|123865|13
1650552600000|2022-04-21 14:50:00|124076|123876|124036.5|123936.5|124079|123965.2|124026.5|123871.5|29
1650552900000|2022-04-21 14:55:00|124037|123937|124156|124056|124176.5|124076.5|124037|123935|104
1650553200000|2022-04-21 15:00:00|124155.5|124055.5|124198|124098|124201|124101|124155.5|124055.5|303
1650553500000|2022-04-21 15:05:00|124197.8|124097.8|124226.5|124126.5|124247.5|124147.5|124197.5|124097.5|129
1650553800000|2022-04-21 15:10:00|124227.5|124127.5|124163.9|123963.9|124237|124133.5|124156.7|123956.7|107
1650554100000|2022-04-21 15:15:00|124177.5|123977.5|124187.5|124087.5|124245.2|124091.5|124158.7|123958.7|152
1650554400000|2022-04-21 15:20:00|124187|124087|124185.5|124085.5|124187|124087|124185.5|124085.5|6
1650554700000|2022-04-21 15:25:00|124186|124086|124182|124082|124186.5|124086.5|124182|124082|8
1650555000000|2022-04-21 15:30:00|124181.5|124081.5|124287|124187|124287|124187|124180.5|124080.5|66
1650555300000|2022-04-21 15:35:00|124286|124186|124287|124187|124288.5|124188.5|124269|124169|34
1650555600000|2022-04-21 15:40:00|124285.5|124185.5|124307.5|124107.5|124311.5|124185.5|124217.5|124095|66
1650555900000|2022-04-21 15:45:00|124307|124107|124317.5|124217.5|124337.5|124229.5|124277.5|124107|139
1650556200000|2022-04-21 15:50:00|124317|124217|124316|124216|124326.5|124226.5|124313|124213|20
1650556500000|2022-04-21 15:55:00|124316.5|124216.5|124350.5|124250.5|124356.5|124256.5|124316|124216|56
1650556800000|2022-04-21 16:00:00|124355|124255|124365|124265|124370.5|124270.5|124354|124254|31
1650557100000|2022-04-21 16:05:00|124363.5|124263.5|124347.5|124247.5|124374|124274|124346.5|124246.5|46
1650557400000|2022-04-21 16:10:00|124348.5|124248.5|124350.5|124250.5|124363.5|124263.5|124344.5|124244.5|58
1650557700000|2022-04-21 16:15:00|124350|124250|124487.2|124287.2|124545.4|124345.4|124349.5|124249.5|86
1650558000000|2022-04-21 16:20:00|124487|124287|124496.1|124296.1|124502.6|124302.6|124487|124287|20
1650558300000|2022-04-21 16:25:00|124496.6|124296.6|124533.5|124333.5|124542.5|124342.5|124496.1|124296.1|47
1650558600000|2022-04-21 16:30:00|124534.7|124334.7|124507.3|124307.3|124537.6|124337.6|124507.3|124307.3|21
1650558900000|2022-04-21 16:35:00|124507.2|124307.2|124465|124265|124507.2|124307.2|124464.5|124264.5|57
1650559200000|2022-04-21 16:40:00|124464.5|124264.5|124453.5|124253.5|124470|124270|124452.5|124252.5|185
1650559500000|2022-04-21 16:45:00|124453|124253|124462.5|124262.5|124463.6|124263.6|124452|124252|26
1650559800000|2022-04-21 16:50:00|124463|124263|124498.6|124298.6|124498.6|124298.6|124462.5|124262.5|41
1650560100000|2022-04-21 16:55:00|124501.1|124301.1|124500.8|124300.8|124503.1|124303.1|124496.1|124296.1|9
1650560400000|2022-04-21 17:00:00|124500.3|124300.3|124530.1|124330.1|124555.1|124355.1|124498.3|124298.3|59
1650560700000|2022-04-21 17:05:00|124529.6|124329.6|124461.2|124261.2|124529.6|124329.6|124332.5|124132.5|102
1650561000000|2022-04-21 17:10:00|124464.7|124264.7|124475.7|124275.7|124540.8|124340.8|124463.7|124263.7|53
1650561300000|2022-04-21 17:15:00|124474.7|124274.7|124522.7|124322.7|124524.7|124324.7|124474.7|124274.7|25
1650561600000|2022-04-21 17:20:00|124523.2|124323.2|124493|124293|124525.7|124325.7|124456.7|124256.7|71
1650561900000|2022-04-21 17:25:00|124493.5|124293.5|124512.1|124312.1|124522.2|124322.2|124489.5|124289.5|61
1650562200000|2022-04-21 17:30:00|124426.6|124326.6|124446.8|124246.8|124483.8|124328.4|124418.5|124218.5|109
1650562500000|2022-04-21 17:35:00|124446.3|124246.3|124430.5|124330.5|124448.1|124331|124405|124246|111
1650562800000|2022-04-21 17:40:00|124430|124330|124409.5|124309.5|124431|124331|124409.5|124309.5|296
1650563100000|2022-04-21 17:45:00|124410|124310|124405.5|124305.5|124411.5|124311.5|124405|124305|36
1650563400000|2022-04-21 17:50:00|124405|124305|124433.5|124233.5|124434.5|124308|124378.5|124228.5|65
1650563700000|2022-04-21 17:55:00|124433|124233|124436.6|124236.6|124441.4|124241.4|124433|124233|29
1650564000000|2022-04-21 18:00:00|124437.1|124237.1|124446|124346|124510|124346.5|124395|124237.1|119
1650564300000|2022-04-21 18:05:00|124445.5|124345.5|124521.5|124321.5|124522|124346|124425.5|124253.7|59
1650564600000|2022-04-21 18:10:00|124522|124322|124456.5|124356.5|124522|124367|124436|124306|44
1650564900000|2022-04-21 18:15:00|124456|124356|124538|124338|124545|124407|124456|124336.5|59
1650565200000|2022-04-21 18:20:00|124539.5|124339.5|124539|124339|124540|124340|124537.5|124337.5|25
1650565500000|2022-04-21 18:25:00|124538|124338|124538.5|124338.5|124541|124341|124537.5|124337.5|29
1650565800000|2022-04-21 18:30:00|124538|124338|124517.5|124317.5|124547|124347|124504.5|124304.5|78
1650566100000|2022-04-21 18:35:00|124518|124318|124502|124302|124520|124320|124489|124289|75
1650566700000|2022-04-21 18:45:00|124502.5|124302.5|124520|124320|124520|124320|124502.5|124302.5|50
1650567000000|2022-04-21 18:50:00|124520.5|124320.5|124519.7|124319.7|124534.6|124334.6|124519.7|124319.7|18
1650567300000|2022-04-21 18:55:00|124519.2|124319.2|124533.5|124433.5|124585.5|124435.5|124490.8|124290.8|55
1650582000000|2022-04-21 23:00:00|124234|124034|124234|124034|124234|124034|124234|124034|1
1650585600000|2022-04-22 00:00:00|124489|124129|124277|124077|124537.5|124200|124224.5|124024.5|316
1650585900000|2022-04-22 00:05:00|124278.5|124078.5|124226.6|124126.6|124330|124177.5|124196.6|124048.1|229
1650586200000|2022-04-22 00:10:00|124225.6|124125.6|124241.6|124141.6|124332|124232|124211|124111|262
1650586500000|2022-04-22 00:15:00|124242.1|124142.1|124215.8|124115.8|124275.5|124168.9|124201.6|124065.7|348
1650586800000|2022-04-22 00:20:00|124215.3|124115.3|124269|124169|124297.5|124197.5|124209.5|124109.5|355
1650587100000|2022-04-22 00:25:00|124270.5|124170.5|124277|124177|124286.7|124186.7|124247.8|124147.8|281
1650587400000|2022-04-22 00:30:00|124277.5|124177.5|124241.6|124141.6|124286.5|124186.5|124211|124111|317
1650587700000|2022-04-22 00:35:00|124242.1|124142.1|124220.3|124120.3|124265.7|124165.7|124217.8|124117.8|221
1650588000000|2022-04-22 00:40:00|124220.5|124120.5|124280.8|124180.8|124280.8|124180.8|124216.3|124116.3|241
1650588300000|2022-04-22 00:45:00|124280.3|124180.3|124296.5|124196.5|124296.5|124196.5|124250.3|124150.3|234
1650588600000|2022-04-22 00:50:00|124299|124199|124319.3|124219.3|124346.8|124246.8|124299|124199|282
1650588900000|2022-04-22 00:55:00|124320.5|124220.5|124296.2|124196.2|124329.3|124229.3|124284.2|124184.2|296
1650589200000|2022-04-22 01:00:00|124296|124196|124294.1|124194.1|124308.5|124208.5|124270|124170|237
1650589500000|2022-04-22 01:05:00|124296.5|124196.5|124258|124158|124296.5|124196.5|124254.2|124154.2|75
1650589800000|2022-04-22 01:10:00|124253.2|124153.2|124218|124118|124253.2|124153.2|124212.8|124112.8|254
1650590100000|2022-04-22 01:15:00|124219.5|124119.5|124196|124096|124219.5|124119.5|124132.5|124032.5|356
1650590400000|2022-04-22 01:20:00|124195|124095|124216.1|124116.1|124251|124151|124189.5|124089.5|327
1650590700000|2022-04-22 01:25:00|124216.6|124116.6|124222.1|124122.1|124226.8|124126.8|124202.6|124102.6|186
1650591000000|2022-04-22 01:30:00|124222|124122|124215.3|124115.3|124273.5|124173.5|124197.5|124097.5|282
1650591300000|2022-04-22 01:35:00|124215|124115|124278.5|124178.5|124282.5|124182.5|124172|124072|381
1650591600000|2022-04-22 01:40:00|124277|124177|124317.5|124217.5|124334|124234|124251.7|124151.7|443
1650591900000|2022-04-22 01:45:00|124315.5|124215.5|124310.3|124210.3|124341.5|124241.5|124298.6|124198.6|310
1650592200000|2022-04-22 01:50:00|124313|124213|124284|124184|124323|124223|124274.4|124174.4|316
1650592500000|2022-04-22 01:55:00|124283.4|124183.4|124306|124206|124326.6|124226.6|124270.7|124170.7|276
1650592800000|2022-04-22 02:00:00|124305.7|124205.7|124292|124192|124350.2|124250.2|124283|124183|354
1650593100000|2022-04-22 02:05:00|124293.5|124193.5|124314.4|124214.4|124320.5|124220.5|124278.5|124178.5|247
1650593400000|2022-04-22 02:10:00|124313|124213|124357|124257|124363.1|124263.1|124300|124200|244
1650593700000|2022-04-22 02:15:00|124358|124258|124364.5|124264.5|124371|124271|124334.5|124234.5|152
1650594000000|2022-04-22 02:20:00|124364.6|124264.6|124395|124295|124422.5|124322.5|124364.6|124264.6|251
1650594300000|2022-04-22 02:25:00|124394.5|124294.5|124346.1|124246.1|124395|124295|124342.5|124242.5|132
1650594600000|2022-04-22 02:30:00|124347|124247|124339|124239|124362.5|124262.5|124325|124225|133
1650594900000|2022-04-22 02:35:00|124341|124241|124334|124234|124365|124265|124324|124224|202
1650595200000|2022-04-22 02:40:00|124338|124238|124373.3|124273.3|124392.7|124292.7|124338|124238|222
1650595500000|2022-04-22 02:45:00|124374|124274|124438.9|124338.9|124439|124339|124367.5|124267.5|210
1650595800000|2022-04-22 02:50:00|124439.4|124339.4|124410.8|124310.8|124454.4|124354.4|124395|124295|198
1650596100000|2022-04-22 02:55:00|124411|124311|124445.3|124345.3|124474.5|124374.5|124410.3|124310.3|226
1650596400000|2022-04-22 03:00:00|124445.8|124345.8|124525.5|124425.5|124607.8|124507.8|124441|124341|447
1650596700000|2022-04-22 03:05:00|124525.2|124425.2|124513.5|124413.5|124599.5|124499.5|124487|124387|463
1650597000000|2022-04-22 03:10:00|124513.3|124413.3|124463|124363|124515|124415|124436.4|124336.4|344
1650597300000|2022-04-22 03:15:00|124462|124362|124469.4|124369.4|124490.4|124390.4|124431.5|124331.5|235
1650597600000|2022-04-22 03:20:00|124468.2|124368.2|124447.4|124347.4|124509.3|124409.3|124447.4|124347.4|173
1650597900000|2022-04-22 03:25:00|124445|124345|124448.8|124348.8|124488|124388|124383.8|124283.8|323
1650598200000|2022-04-22 03:30:00|124450|124350|124424|124324|124454.5|124354.5|124421.5|124321.5|283
1650598500000|2022-04-22 03:35:00|124425.5|124325.5|124388|124288|124425.5|124325.5|124379|124279|158
1650598800000|2022-04-22 03:40:00|124387|124287|124386|124286|124397.5|124297.5|124382.5|124282.5|82
1650599100000|2022-04-22 03:45:00|124391.5|124291.5|124393.1|124293.1|124402|124302|124371.5|124271.5|131
1650599400000|2022-04-22 03:50:00|124393|124293|124401.5|124301.5|124420.8|124320.8|124392|124292|63
1650599700000|2022-04-22 03:55:00|124403|124303|124402|124302|124403.1|124303.1|124387.5|124287.5|61
1650600000000|2022-04-22 04:00:00|124398.5|124298.5|124395|124295|124403.5|124303.5|124382.4|124282.4|66
1650600300000|2022-04-22 04:05:00|124394.4|124294.4|124365.4|124265.4|124396|124296|124353|124253|130
1650600600000|2022-04-22 04:10:00|124364.4|124264.4|124390|124290|124397.1|124297.1|124355|124255|126
1650600900000|2022-04-22 04:15:00|124390.4|124290.4|124339.5|124239.5|124390.4|124290.4|124337.5|124237.5|145
1650601200000|2022-04-22 04:20:00|124335.4|124235.4|124216|124116|124341.5|124241.5|124182.5|124082.5|428
1650601500000|2022-04-22 04:25:00|124211|124111|124267.4|124167.4|124291.3|124191.3|124209.2|124109.2|259
1650601800000|2022-04-22 04:30:00|124263|124163|124318.4|124218.4|124318.4|124218.4|124260.4|124160.4|165
1650602100000|2022-04-22 04:35:00|124323.5|124223.5|124231|124131|124326.1|124226.1|124231|124131|173
1650602400000|2022-04-22 04:40:00|124232|124132|124218.5|124118.5|124258.5|124158.5|124215.5|124115.5|166
1650602700000|2022-04-22 04:45:00|124220.5|124120.5|124172.3|124072.3|124246|124146|124167|124067|205
1650603000000|2022-04-22 04:50:00|124173.5|124073.5|124140|124040|124173.5|124073.5|124108.7|124008.7|329
1650603300000|2022-04-22 04:55:00|124135.2|124035.2|124090.4|123990.4|124146.7|124046.7|124058.3|123958.3|429
1650603600000|2022-04-22 05:00:00|124088|123988|124016|123916|124111|124011|123995.5|123895.5|359
1650603900000|2022-04-22 05:05:00|124015|123915|123935|123835|124026.4|123926.4|123934|123834|334
1650604200000|2022-04-22 05:10:00|123933.5|123833.5|123970.4|123870.4|123989|123889|123902|123802|376
1650604500000|2022-04-22 05:15:00|123966|123866|124023|123923|124036|123936|123960.4|123860.4|278
1650604800000|2022-04-22 05:20:00|124018|123918|124039.7|123939.7|124058.4|123958.4|124012.5|123912.5|219
1650605100000|2022-04-22 05:25:00|124040.5|123940.5|124156.5|124056.5|124167.5|124067.5|124040.5|123940.5|332
1650605400000|2022-04-22 05:30:00|124153.4|124053.4|124113|124013|124186|124086|124112.4|124012.4|400
1650605700000|2022-04-22 05:35:00|124112|124012|124052.5|123952.5|124117|124017|124051.5|123951.5|260
1650606000000|2022-04-22 05:40:00|124051.5|123951.5|124004.5|123904.5|124062.5|123962.5|123974|123874|231
1650606300000|2022-04-22 05:45:00|124007.5|123907.5|124045.8|123945.8|124045.8|123945.8|123999.5|123899.5|272
1650606600000|2022-04-22 05:50:00|124046.8|123946.8|123975|123875|124052|123952|123959.8|123859.8|339
1650606900000|2022-04-22 05:55:00|123975.5|123875.5|123983.5|123883.5|124011.8|123911.8|123951.8|123851.8|383
1650607200000|2022-04-22 06:00:00|123982.5|123882.5|123930.5|123830.5|124003.5|123903.5|123884.5|123784.5|453
1650607500000|2022-04-22 06:05:00|123930|123830|123950.3|123850.3|123984.5|123884.5|123911|123811|396
1650607800000|2022-04-22 06:10:00|123950.5|123850.5|123996|123896|123996.5|123896.5|123895|123795|333
1650608100000|2022-04-22 06:15:00|124001|123901|123970.8|123870.8|124023.4|123923.4|123970.8|123870.8|341
1650608400000|2022-04-22 06:20:00|123971.8|123871.8|124027|123927|124049.1|123949.1|123971.8|123871.8|207
1650608700000|2022-04-22 06:25:00|124026.4|123926.4|123931.7|123831.7|124096.5|123996.5|123927|123827|390
1650609000000|2022-04-22 06:30:00|123927|123827|124015.1|123915.1|124020.7|123920.7|123917.4|123817.4|168
1650609300000|2022-04-22 06:35:00|124015|123915|123970.7|123870.7|124072.5|123972.5|123966.3|123866.3|183
1650609600000|2022-04-22 06:40:00|123971.5|123871.5|124100|124000|124161|124011|123968.3|123868.3|193
1650609900000|2022-04-22 06:45:00|124145.6|123945.6|124030|123930|124158|124005|124019|123916.1|292
1650610200000|2022-04-22 06:50:00|124031|123931|124075.1|123975.1|124075.1|123975.1|124027.2|123927.2|239
1650610500000|2022-04-22 06:55:00|124073|123973|124080.4|123980.4|124086.2|123986.2|124061.5|123961.5|85
1650610800000|2022-04-22 07:00:00|124080|123980|124075|123975|124089.4|123989.4|124057.1|123957.1|251
1650611100000|2022-04-22 07:05:00|124077|123977|124099.5|123999.5|124124.8|124024.8|124075.4|123975.4|156
1650611400000|2022-04-22 07:10:00|124102|124002|124087.5|123987.5|124148|124048|124077|123977|325
1650611700000|2022-04-22 07:15:00|124088|123988|124070.1|123970.1|124088|123988|124047.2|123947.2|363
1650612000000|2022-04-22 07:20:00|124066.1|123966.1|124073.8|123973.8|124076.7|123976.7|124059.1|123959.1|267
1650612300000|2022-04-22 07:25:00|124073|123973|124077.5|123977.5|124112|124012|124060|123960|186
1650612600000|2022-04-22 07:30:00|124073.2|123973.2|124037|123937|124106.7|124006.7|124035|123935|179
1650612900000|2022-04-22 07:35:00|124035.5|123935.5|124026|123926|124059.5|123959.5|124022.5|123922.5|385
1650613200000|2022-04-22 07:40:00|124029.5|123929.5|124029.2|123929.2|124036.7|123936.7|124019.5|123919.5|275
1650613500000|2022-04-22 07:45:00|124028.2|123928.2|124031|123931|124056.1|123956.1|123977|123822.1|315
1650613800000|2022-04-22 07:50:00|124030.4|123930.4|123978.2|123878.2|124031|123931|123975.5|123875.5|218
1650614100000|2022-04-22 07:55:00|123978.8|123878.8|124024.5|123924.5|124036.2|123936.2|123977.9|123877.9|315
1650614400000|2022-04-22 08:00:00|124022.8|123922.8|124051.5|123951.5|124051.5|123951.5|124011|123911|195
1650614700000|2022-04-22 08:05:00|124058|123958|124178|124078|124178|124078|124058|123958|229
1650615000000|2022-04-22 08:10:00|124178.5|124078.5|124219.1|124119.1|124275|124125.5|124169.6|124058.5|298
1650615300000|2022-04-22 08:15:00|124214.1|124114.1|124266.1|124166.1|124388|124217|124194.5|124067.1|306
1650615600000|2022-04-22 08:20:00|124269.1|124169.1|124330.5|124230.5|124355.1|124230.5|124259.1|124143.5|322
1650615900000|2022-04-22 08:25:00|124321.1|124221.1|124411|124311|124466|124322.1|124298|124137.1|394
1650616200000|2022-04-22 08:30:00|124462.3|124262.3|124459.5|124359.5|124478.3|124368.2|124412.1|124260.1|321
1650616500000|2022-04-22 08:35:00|124459|124359|124432.1|124332.1|124490.5|124390.5|124427.5|124327.5|342
1650616800000|2022-04-22 08:40:00|124432.5|124332.5|124426.3|124326.3|124446.5|124346.5|124407.3|124307.3|131
1650617100000|2022-04-22 08:45:00|124421.1|124321.1|124413.9|124313.9|124437.4|124337.4|124409.5|124309.5|111
1650617400000|2022-04-22 08:50:00|124413.4|124313.4|124365.7|124265.7|124414|124314|124356.7|124256.7|334
1650617700000|2022-04-22 08:55:00|124365.4|124265.4|124454.2|124354.2|124512.1|124356.7|124365.4|124265.4|307
1650618000000|2022-04-22 09:00:00|124452.7|124352.7|124447.6|124347.6|124534.3|124373.3|124439.4|124323.1|62
1650618300000|2022-04-22 09:05:00|124448.1|124348.1|124457.1|124357.1|124462.5|124362.5|124445.9|124345.9|29
1650618600000|2022-04-22 09:10:00|124458.1|124358.1|124456.8|124356.8|124458.1|124358.1|124446.1|124346.1|7
1650618900000|2022-04-22 09:15:00|124456.1|124356.1|124486.3|124286.3|124509.3|124356.8|124439.3|124239.3|24
1650619200000|2022-04-22 09:20:00|124478.1|124278.1|124422.1|124222.1|124494.3|124294.3|124416.3|124216.3|28
1650619500000|2022-04-22 09:25:00|124422.6|124222.6|124337.1|124237.1|124422.6|124288.6|124325.2|124198.2|63
1650619800000|2022-04-22 09:30:00|124337.6|124237.6|124437.7|124337.7|124437.7|124337.7|124337.6|124237.6|45
1650620100000|2022-04-22 09:35:00|124438|124338|124452.7|124352.7|124529.9|124355.2|124438|124307.1|24
1650620400000|2022-04-22 09:40:00|124455.7|124355.7|124476.9|124376.9|124479.4|124379.4|124455.7|124355.7|14
1650620700000|2022-04-22 09:45:00|124477.9|124377.9|124492.3|124392.3|124493.4|124393.4|124477.3|124377.3|31
1650621000000|2022-04-22 09:50:00|124493|124393|124504.3|124404.3|124504.3|124404.3|124493|124393|6
1650621300000|2022-04-22 09:55:00|124503.3|124403.3|124503.6|124403.6|124504.9|124404.9|124495.2|124395.2|20
1650621600000|2022-04-22 10:00:00|124504.8|124404.8|124516.2|124416.2|124516.7|124416.7|124504.8|124404.8|12
1650621900000|2022-04-22 10:05:00|124516.7|124416.7|124527.3|124427.3|124556|124456|124516.7|124416.7|49
1650622200000|2022-04-22 10:10:00|124527.4|124427.4|124583.5|124483.5|124592.2|124492.2|124527.4|124427.4|41
1650622500000|2022-04-22 10:15:00|124583|124483|124574.9|124474.9|124584.4|124484.4|124574.9|124474.9|9
1650622800000|2022-04-22 10:20:00|124574.5|124474.5|124549.4|124449.4|124574.5|124474.5|124548.9|124448.9|16
1650623100000|2022-04-22 10:25:00|124549.9|124449.9|124454.5|124354.5|124549.9|124449.9|124453.5|124302.1|40
1650623400000|2022-04-22 10:30:00|124457.5|124357.5|124499.1|124299.1|124499.1|124358.4|124453.1|124287.1|9
1650623700000|2022-04-22 10:35:00|124507.1|124307.1|124450.1|124350.1|124518.1|124351.5|124450.1|124289.1|11
1650624000000|2022-04-22 10:40:00|124460.8|124360.8|124387.1|124287.1|124460.8|124360.8|124387.1|124287.1|26
1650624300000|2022-04-22 10:45:00|124386.5|124286.5|124383.1|124283.1|124386.5|124286.5|124383.1|124283.1|3
1650624600000|2022-04-22 10:50:00|124382.5|124282.5|124371|124271|124382.5|124282.5|124355.8|124255.8|45
1650624900000|2022-04-22 10:55:00|124370|124270|124400.9|124300.9|124412.8|124312.8|124364.9|124264.9|52
1650625200000|2022-04-22 11:00:00|124401.5|124301.5|124386.1|124286.1|124437.1|124305.3|124319.7|124215.1|55
1650625500000|2022-04-22 11:05:00|124388.8|124288.8|124433.7|124333.7|124438.7|124338.7|124388.8|124288.8|49
1650625800000|2022-04-22 11:10:00|124430.7|124330.7|124471|124271|124476.1|124330.7|124404|124271|10
1650626100000|2022-04-22 11:15:00|124474.1|124274.1|124446|124246|124507.1|124322.8|124422.8|124245.1|20
1650626400000|2022-04-22 11:20:00|124442.1|124242.1|124447|124247|124448.1|124248.1|124442.1|124242.1|9
1650626700000|2022-04-22 11:25:00|124402.5|124302.5|124360.3|124260.3|124456.8|124315.1|124356.8|124245.1|40
1650627000000|2022-04-22 11:30:00|124362.3|124262.3|124337.1|124237.1|124365.4|124265.4|124329|124229|34
1650627300000|2022-04-22 11:35:00|124336.6|124236.6|124326.5|124226.5|124336.6|124236.6|124325.5|124225.5|16
1650627600000|2022-04-22 11:40:00|124327|124227|124329.8|124229.8|124329.8|124229.8|124327|124227|7
1650627900000|2022-04-22 11:45:00|124332.4|124232.4|124326.4|124226.4|124332.4|124232.4|124326.4|124226.4|8
1650628200000|2022-04-22 11:50:00|124325.9|124225.9|124336.4|124236.4|124336.4|124236.4|124325.9|124225.9|13
1650628500000|2022-04-22 11:55:00|124336.9|124236.9|124332.9|124232.9|124352.2|124252.2|124330.9|124230.9|39
1650628800000|2022-04-22 12:00:00|124333.4|124233.4|124409.2|124309.2|124409.2|124309.2|124333.4|124233.4|44
1650629100000|2022-04-22 12:05:00|124408.7|124308.7|124414.5|124314.5|124443.5|124343.5|124408.7|124308.7|29
1650629400000|2022-04-22 12:10:00|124408|124308|124444.8|124344.8|124444.8|124344.8|124408|124308|10
1650629700000|2022-04-22 12:15:00|124439.5|124339.5|124391.8|124291.8|124484|124384|124391.8|124256.6|58
1650630000000|2022-04-22 12:20:00|124391.2|124291.2|124362.8|124262.8|124391.2|124291.2|124362.8|124262.8|10
1650630300000|2022-04-22 12:25:00|124362.4|124262.4|124371.8|124271.8|124371.8|124271.8|124362.4|124262.4|5
1650630600000|2022-04-22 12:30:00|124373.5|124273.5|124447.1|124347.1|124447.1|124347.1|124373.5|124273.5|50
1650630900000|2022-04-22 12:35:00|124446.5|124346.5|124477.1|124377.1|124482.5|124382.5|124446.5|124346.5|19
1650631200000|2022-04-22 12:40:00|124478.5|124378.5|124438.5|124338.5|124478.8|124378.8|124438.5|124338.5|31
1650631500000|2022-04-22 12:45:00|124440.1|124340.1|124450.1|124350.1|124453.5|124353.5|124440.1|124340.1|8
1650631800000|2022-04-22 12:50:00|124448.1|124348.1|124447.1|124347.1|124448.5|124348.5|124429.5|124329.5|11
1650632100000|2022-04-22 12:55:00|124435.1|124335.1|124431.3|124331.3|124435.1|124335.1|124431.3|124331.3|8
1650632400000|2022-04-22 13:00:00|124430.9|124330.9|124486.5|124286.5|124486.5|124340|124427|124285.5|37
1650632700000|2022-04-22 13:05:00|124485|124285|124409|124309|124485|124309|124407.5|124256.5|36
1650633000000|2022-04-22 13:10:00|124408.5|124308.5|124410.5|124310.5|124429.5|124329.5|124408.5|124308.5|12
1650633300000|2022-04-22 13:15:00|124411|124311|124475.9|124275.9|124476|124327|124411|124275|28
1650633600000|2022-04-22 13:20:00|124476|124276|124482.3|124282.3|124482.3|124282.3|124475.9|124275.9|11
1650633900000|2022-04-22 13:25:00|124480.8|124280.8|124491|124291|124491|124291|124480.8|124280.8|11
1650634200000|2022-04-22 13:30:00|124492.2|124292.2|124494.7|124294.7|124497|124297|124492.2|124292.2|15
1650634500000|2022-04-22 13:35:00|124495.7|124295.7|124588.7|124388.7|124588.7|124405|124462|124294.9|70
1650634800000|2022-04-22 13:40:00|124589.2|124389.2|124617|124417|124621.5|124477.5|124561.5|124386.2|52
1650635100000|2022-04-22 13:45:00|124617.5|124417.5|124630.5|124530.5|124647|124535.5|124560.5|124417.5|47
1650635400000|2022-04-22 13:50:00|124631.5|124531.5|124629.5|124529.5|124659.5|124559.5|124629.5|124529.5|34
1650635700000|2022-04-22 13:55:00|124630|124530|124701.7|124501.7|124701.7|124530|124590.5|124426|101
1650636000000|2022-04-22 14:00:00|124701.2|124501.2|124663|124463|124701.2|124550.5|124618|124462.5|24
1650636300000|2022-04-22 14:05:00|124661.5|124461.5|124645|124445|124661.5|124510|124609.5|124427.5|78
1650636600000|2022-04-22 14:10:00|124645.5|124445.5|124618|124518|124645.5|124522.5|124596|124445.5|22
1650636900000|2022-04-22 14:15:00|124617.5|124517.5|124683.5|124483.5|124684|124525|124617.5|124464.5|24
1650637200000|2022-04-22 14:20:00|124682.5|124482.5|124676|124576|124715|124611.5|124664|124482.5|82
1650637500000|2022-04-22 14:25:00|124675.5|124575.5|124706.7|124606.7|124753|124606.7|124668|124515|59
1650637800000|2022-04-22 14:30:00|124707.2|124607.2|124677.5|124577.5|124711.5|124611.5|124659|124559|54
1650638100000|2022-04-22 14:35:00|124678.5|124578.5|124672|124572|124689.5|124589.5|124666.5|124566.5|50
1650638400000|2022-04-22 14:40:00|124679|124579|124681|124581|124681.5|124581.5|124677|124577|35
1650638700000|2022-04-22 14:45:00|124681.5|124581.5|124680|124580|124682.5|124582.5|124676|124576|21
1650639000000|2022-04-22 14:50:00|124679.5|124579.5|124673.7|124473.7|124688.6|124579.5|124648.5|124469.8|35
1650639300000|2022-04-22 14:55:00|124705|124505|124693|124493|124706|124506|124634.2|124434.2|154
1650639600000|2022-04-22 15:00:00|124693.5|124493.5|124660.4|124460.4|124693.5|124493.5|124632.1|124432.1|104
1650639900000|2022-04-22 15:05:00|124660.9|124460.9|124624.5|124524.5|124692.3|124526|124624.5|124460.9|71
1650640200000|2022-04-22 15:10:00|124625|124525|124700|124600|124700.5|124600.5|124625|124525|84
1650640500000|2022-04-22 15:15:00|124698.5|124598.5|124697|124597|124708|124608|124690.5|124590.5|26
1650640800000|2022-04-22 15:20:00|124695.5|124595.5|124685|124585|124695.5|124595.5|124684|124584|24
1650641100000|2022-04-22 15:25:00|124684.5|124584.5|124684.5|124584.5|124685|124585|124684.5|124584.5|3
1650641400000|2022-04-22 15:30:00|124683.5|124583.5|124681|124581|124683.5|124583.5|124681|124581|21
1650641700000|2022-04-22 15:35:00|124682.5|124582.5|124709|124609|124709|124609|124682.5|124582.5|99
1650642000000|2022-04-22 15:40:00|124730|124630|124738|124638|124751|124651|124730|124630|40
1650642300000|2022-04-22 15:45:00|124737.5|124637.5|124753.1|124553.1|124763.9|124638|124719.5|124523.9|220
1650642600000|2022-04-22 15:50:00|124752.1|124552.1|124763.9|124563.9|124768.9|124568.9|124752.1|124552.1|11
1650642900000|2022-04-22 15:55:00|124763.7|124563.7|124784.5|124584.5|124786|124586|124763.7|124563.7|17
1650643200000|2022-04-22 16:00:00|124784|124584|124765.5|124665.5|124794.7|124666.5|124764.5|124582.5|40
1650643500000|2022-04-22 16:05:00|124765|124665|124754.1|124554.1|124785|124667.5|124746.5|124552.7|51
1650643800000|2022-04-22 16:10:00|124754.6|124554.6|124784|124584|124790.1|124590.1|124752.6|124552.6|72
1650644100000|2022-04-22 16:15:00|124784.5|124584.5|124827.5|124627.5|124847|124700.2|124763.2|124583.5|57
1650644400000|2022-04-22 16:20:00|124778|124678|124835.8|124635.8|124866|124721|124775|124634.5|85
1650644700000|2022-04-22 16:25:00|124836.3|124636.3|124830.5|124630.5|124838.8|124638.8|124821.7|124621.7|31
1650645000000|2022-04-22 16:30:00|124829.7|124629.7|124821|124621|124830.5|124630.5|124820|124620|23
1650645300000|2022-04-22 16:35:00|124821.5|124621.5|124822.5|124622.5|124823.5|124623.5|124819|124619|24
1650645600000|2022-04-22 16:40:00|124822|124622|124767.5|124667.5|124824.5|124668|124767|124615.5|35
1650645900000|2022-04-22 16:45:00|124766|124666|124754|124654|124774|124674|124747|124647|47
1650646200000|2022-04-22 16:50:00|124754.5|124654.5|124816|124616|124822.5|124656|124752.5|124616|52
1650646500000|2022-04-22 16:55:00|124813.7|124613.7|124812.5|124612.5|124818|124618|124804.1|124604.1|49
1650646800000|2022-04-22 17:00:00|124813|124613|124817.5|124617.5|124818|124618|124812.5|124612.5|6
1650647100000|2022-04-22 17:05:00|124817|124617|124812|124612|124817|124617|124810.5|124610.5|24
1650647400000|2022-04-22 17:10:00|124812.5|124612.5|124810.2|124610.2|124812.5|124612.5|124810.2|124610.2|13
1650647700000|2022-04-22 17:15:00|124757.9|124657.9|124757.9|124657.9|124757.9|124657.9|124757.9|124657.9|1
1650648000000|2022-04-22 17:20:00|124758.5|124658.5|124842|124642|124842|124692|124758.5|124641.5|51
1650648300000|2022-04-22 17:25:00|124841.5|124641.5|124825.3|124625.3|124847.1|124647.1|124824.8|124624.8|39
1650648600000|2022-04-22 17:30:00|124775.8|124675.8|124788.6|124588.6|124791.4|124676.8|124761.1|124588.6|25
1650648900000|2022-04-22 17:35:00|124788.1|124588.1|124787.1|124587.1|124788.1|124588.1|124787.1|124587.1|3
1650649200000|2022-04-22 17:40:00|124787.6|124587.6|124756|124656|124813.3|124659|124754.5|124587.6|46
1650649500000|2022-04-22 17:45:00|124756.5|124656.5|124756|124656|124756.5|124656.5|124754|124654|10
1650649800000|2022-04-22 17:50:00|124757|124657|124754.5|124654.5|124770.5|124670.5|124743.5|124643.5|48
1650650100000|2022-04-22 17:55:00|124755|124655|124837.5|124637.5|124841.5|124682.5|124755|124635.4|36
1650650400000|2022-04-22 18:00:00|124837|124637|124817.5|124617.5|124837|124637|124793.9|124593.9|41
1650650700000|2022-04-22 18:05:00|124817|124617|124810.5|124610.5|124818|124618|124810.5|124610.5|22
1650651000000|2022-04-22 18:10:00|124810|124610|124809.5|124609.5|124812|124612|124808|124608|25
1650651300000|2022-04-22 18:15:00|124808.8|124608.8|124766.4|124566.4|124808.8|124608.8|124766.4|124566.4|36
1650651600000|2022-04-22 18:20:00|124765.9|124565.9|124757.8|124557.8|124765.9|124565.9|124757.7|124557.7|7
1650651900000|2022-04-22 18:25:00|124758.3|124558.3|124702|124602|124758.3|124602|124702|124552|13
1650652200000|2022-04-22 18:30:00|124701.5|124601.5|124693|124593|124703|124603|124691.5|124591.5|41
1650652500000|2022-04-22 18:35:00|124742.5|124542.5|124652.5|124552.5|124749.5|124599.5|124652|124542.5|57
1650652800000|2022-04-22 18:40:00|124653|124553|124609.5|124509.5|124655|124555|124591.5|124491.5|53
1650653100000|2022-04-22 18:45:00|124609|124509|124614.5|124514.5|124614.5|124514.5|124604.5|124504.5|24
1650653400000|2022-04-22 18:50:00|124615|124515|124625.5|124525.5|124625.5|124525.5|124615|124515|25
1650653700000|2022-04-22 18:55:00|124624.5|124524.5|124625|124525|124625|124525|124624.5|124524.5|4
1650654000000|2022-04-22 19:00:00|124624.5|124524.5|124617.5|124517.5|124624.5|124524.5|124617.5|124517.5|15
1650654300000|2022-04-22 19:05:00|124617|124517|124615|124515|124619.5|124519.5|124614|124514|12
1650654600000|2022-04-22 19:10:00|124613.5|124513.5|124607.5|124507.5|124613.5|124513.5|124603.5|124503.5|20
1650654900000|2022-04-22 19:15:00|124608.5|124508.5|124599.5|124499.5|124611.5|124511.5|124598.5|124498.5|20
1650655200000|2022-04-22 19:20:00|124600.5|124500.5|124600|124500|124601.5|124501.5|124599.5|124499.5|10
1650655500000|2022-04-22 19:25:00|124599.5|124499.5|124600.5|124500.5|124601.5|124501.5|124599|124499|6
1650655800000|2022-04-22 19:30:00|124599.5|124499.5|124599.5|124499.5|124601.5|124501.5|124599|124499|9
1650656100000|2022-04-22 19:35:00|124599|124499|124599|124499|124599|124499|124599|124499|1
1650656700000|2022-04-22 19:45:00|124598|124498|124597|124497|124598|124498|124597|124497|3
1650657000000|2022-04-22 19:50:00|124634.9|124434.9|124630.4|124430.4|124634.9|124434.9|124626.5|124426.5|9
1650841200000|2022-04-24 23:00:00|124625.5|124425.5|124625.5|124425.5|124625.5|124425.5|124625.5|124425.5|1
1650844800000|2022-04-25 00:00:00|124548|124188|124542|124342|124621|124408.6|124389.1|124029.1|289
1650845100000|2022-04-25 00:05:00|124541.5|124341.5|124453.5|124353.5|124548|124395.5|124441.8|124297.6|323
1650845400000|2022-04-25 00:10:00|124454.5|124354.5|124540|124440|124543|124443|124439.5|124339.5|297
1650845700000|2022-04-25 00:15:00|124538.5|124438.5|124549.3|124449.3|124553|124453|124516.1|124416.1|223
1650846000000|2022-04-25 00:20:00|124551|124451|124545.4|124445.4|124566.3|124466.3|124531.5|124431.5|177
1650846300000|2022-04-25 00:25:00|124545.5|124445.5|124540|124440|124552|124452|124531.3|124431.3|161
1650846600000|2022-04-25 00:30:00|124540.5|124440.5|124581|124481|124616|124516|124538.3|124438.3|328
1650846900000|2022-04-25 00:35:00|124580.5|124480.5|124517.8|124417.8|124580.5|124480.5|124509|124409|207
1650847200000|2022-04-25 00:40:00|124518.3|124418.3|124510.2|124410.2|124521|124421|124466|124366|291
1650847500000|2022-04-25 00:45:00|124508.7|124408.7|124499.5|124399.5|124535.5|124435.5|124493.5|124393.5|244
1650847800000|2022-04-25 00:50:00|124497|124397|124543.5|124443.5|124543.5|124443.5|124483.5|124383.5|208
1650848100000|2022-04-25 00:55:00|124545.5|124445.5|124557|124457|124571|124471|124516.1|124416.1|281
1650848400000|2022-04-25 01:00:00|124557.8|124457.8|124543.5|124443.5|124569.5|124469.5|124534.5|124434.5|246
1650848700000|2022-04-25 01:05:00|124544.5|124444.5|124542.5|124442.5|124560|124460|124527.5|124427.5|189
1650849000000|2022-04-25 01:10:00|124543|124443|124609.8|124509.8|124636.5|124536.5|124543|124443|276
1650849300000|2022-04-25 01:15:00|124607.8|124507.8|124643.3|124543.3|124660.4|124560.4|124607.3|124507.3|321
1650849600000|2022-04-25 01:20:00|124644.3|124544.3|124701.5|124601.5|124733|124633|124642.5|124542.5|450
1650849900000|2022-04-25 01:25:00|124702.5|124602.5|124802.5|124702.5|124807.8|124707.8|124692.3|124592.3|444
1650850200000|2022-04-25 01:30:00|124804.2|124704.2|124651.8|124551.8|124815.4|124715.4|124585.5|124485.5|624
1650850500000|2022-04-25 01:35:00|124652|124552|124633|124533|124671.5|124571.5|124609|124509|356
1650850800000|2022-04-25 01:40:00|124637|124537|124675.5|124575.5|124701.8|124601.8|124636|124536|349
1650851100000|2022-04-25 01:45:00|124677.8|124577.8|124740.8|124640.8|124770.8|124670.8|124653.8|124553.8|509
1650851400000|2022-04-25 01:50:00|124740.3|124640.3|124710.5|124610.5|124779.5|124679.5|124692.5|124592.5|431
1650851700000|2022-04-25 01:55:00|124711|124611|124738.5|124638.5|124771.5|124671.5|124699.5|124599.5|298
1650852000000|2022-04-25 02:00:00|124738|124638|124766|124666|124780|124680|124706|124606|371
1650852300000|2022-04-25 02:05:00|124762.8|124662.8|124815.5|124715.5|124825.3|124725.3|124732|124632|372
1650852600000|2022-04-25 02:10:00|124819.3|124719.3|124806.5|124706.5|124853|124753|124806.5|124706.5|273
1650852900000|2022-04-25 02:15:00|124806|124706|124795|124695|124818|124718|124787.5|124687.5|282
1650853200000|2022-04-25 02:20:00|124794.4|124694.4|124824.5|124724.5|124826.5|124726.5|124773.9|124673.9|325
1650853500000|2022-04-25 02:25:00|124823.7|124723.7|124828.4|124728.4|124856.1|124756.1|124815.7|124715.7|253
1650853800000|2022-04-25 02:30:00|124831.5|124731.5|124813.2|124713.2|124854.5|124754.5|124770|124670|369
1650854100000|2022-04-25 02:35:00|124813.7|124713.7|124783.4|124683.4|124817.7|124717.7|124714|124614|343
1650854400000|2022-04-25 02:40:00|124780.4|124680.4|124823.5|124723.5|124823.5|124723.5|124764|124664|331
1650854700000|2022-04-25 02:45:00|124824|124724|124774.5|124674.5|124833.5|124733.5|124757|124657|251
1650855000000|2022-04-25 02:50:00|124765|124665|124738.3|124638.3|124771.5|124671.5|124723|124623|263
1650855300000|2022-04-25 02:55:00|124738.8|124638.8|124733|124633|124789|124689|124721.5|124621.5|282
1650855600000|2022-04-25 03:00:00|124736.4|124636.4|124759.5|124659.5|124761|124661|124710.3|124610.3|235
1650855900000|2022-04-25 03:05:00|124761|124661|124834|124734|124834|124734|124753.3|124653.3|193
1650856200000|2022-04-25 03:10:00|124833.5|124733.5|124787|124687|124838|124738|124769|124669|213
1650856500000|2022-04-25 03:15:00|124786.5|124686.5|124788.5|124688.5|124804|124704|124769|124669|213
1650856800000|2022-04-25 03:20:00|124788.7|124688.7|124764.5|124664.5|124796.5|124696.5|124753|124653|175
1650857100000|2022-04-25 03:25:00|124767|124667|124779|124679|124800.8|124700.8|124757|124657|205
1650857400000|2022-04-25 03:30:00|124777.5|124677.5|124801|124701|124806.1|124706.1|124774.5|124674.5|170
1650857700000|2022-04-25 03:35:00|124800.5|124700.5|124835.1|124735.1|124836|124736|124791.5|124691.5|251
1650858000000|2022-04-25 03:40:00|124833.5|124733.5|124838.2|124738.2|124858|124758|124828.1|124728.1|188
1650858300000|2022-04-25 03:45:00|124838.7|124738.7|124848.5|124748.5|124860.4|124760.4|124816.4|124716.4|229
1650858600000|2022-04-25 03:50:00|124850|124750|124849.7|124749.7|124856.8|124756.8|124837.3|124737.3|110
1650858900000|2022-04-25 03:55:00|124850.7|124750.7|124862.3|124762.3|124866.8|124766.8|124843.2|124743.2|130
1650859200000|2022-04-25 04:00:00|124861.3|124761.3|124852.3|124752.3|124862.7|124762.7|124849.5|124749.5|45
1650859500000|2022-04-25 04:05:00|124852.8|124752.8|124870.5|124770.5|124890.7|124790.7|124852.3|124752.3|179
1650859800000|2022-04-25 04:10:00|124867.5|124767.5|124845|124745|124867.5|124767.5|124840.5|124740.5|143
1650860100000|2022-04-25 04:15:00|124844.5|124744.5|124837.2|124737.2|124859|124759|124836.1|124736.1|123
1650860400000|2022-04-25 04:20:00|124837.4|124737.4|124903.4|124803.4|124907.2|124807.2|124836.1|124736.1|232
1650860700000|2022-04-25 04:25:00|124898.2|124798.2|124878.8|124778.8|124917|124817|124868|124768|236
1650861000000|2022-04-25 04:30:00|124879.3|124779.3|124905|124805|124905|124805|124866.8|124766.8|227
1650861300000|2022-04-25 04:35:00|124905.5|124805.5|124951|124851|124955|124855|124904.4|124804.4|234
1650861600000|2022-04-25 04:40:00|124951.5|124851.5|124950.4|124850.4|124951.5|124851.5|124917.8|124817.8|186
1650861900000|2022-04-25 04:45:00|124950.9|124850.9|124957.2|124857.2|124976|124876|124941.9|124841.9|197
1650862200000|2022-04-25 04:50:00|124960.2|124860.2|124984.2|124884.2|125000.9|124900.9|124955.2|124855.2|140
1650862500000|2022-04-25 04:55:00|124983.7|124883.7|124979.5|124879.5|124996.5|124896.5|124949.4|124849.4|216
1650862800000|2022-04-25 05:00:00|124981.9|124881.9|124964.1|124864.1|125012.7|124912.7|124963.4|124863.4|266
1650863100000|2022-04-25 05:05:00|124966.4|124866.4|124941.5|124841.5|124968.9|124868.9|124941.5|124841.5|155
1650863400000|2022-04-25 05:10:00|124946.3|124846.3|124947|124847|124950|124850|124930.5|124830.5|184
1650863700000|2022-04-25 05:15:00|124947.5|124847.5|124927|124827|124947.5|124847.5|124917|124817|255
1650864000000|2022-04-25 05:20:00|124921.5|124821.5|124870.7|124770.7|124921.5|124821.5|124866.1|124766.1|303
1650864300000|2022-04-25 05:25:00|124870.2|124770.2|124823.3|124723.3|124876.7|124776.7|124788.2|124688.2|342
1650864600000|2022-04-25 05:30:00|124824.3|124724.3|124904.4|124804.4|124911.6|124811.6|124821.3|124721.3|328
1650864900000|2022-04-25 05:35:00|124904.9|124804.9|124917.3|124817.3|124935|124835|124902.9|124802.9|357
1650865200000|2022-04-25 05:40:00|124917.8|124817.8|124872.5|124772.5|124926.3|124826.3|124855.2|124755.2|390
1650865500000|2022-04-25 05:45:00|124873|124773|124918.5|124818.5|124932|124832|124864.2|124764.2|344
1650865800000|2022-04-25 05:50:00|124918.8|124818.8|124935.5|124835.5|124942|124842|124914.7|124814.7|317
1650866100000|2022-04-25 05:55:00|124935|124835|125002|124902|125013.5|124913.5|124930|124830|377
1650866400000|2022-04-25 06:00:00|125001|124901|124981|124881|125004.5|124904.5|124934.8|124834.8|395
1650866700000|2022-04-25 06:05:00|124980|124880|124980.5|124880.5|125010.7|124910.7|124972.4|124872.4|309
1650867000000|2022-04-25 06:10:00|124981.5|124881.5|125053.3|124953.3|125053.5|124953.5|124975.8|124875.8|265
1650867300000|2022-04-25 06:15:00|125053.8|124953.8|125055|124955|125087.3|124987.3|125036.3|124936.3|484
1650867600000|2022-04-25 06:20:00|125054.5|124954.5|125056.3|124956.3|125071.8|124971.8|125045.2|124945.2|268
1650867900000|2022-04-25 06:25:00|125054|124954|125057|124957|125081.2|124981.2|125044.2|124944.2|255
1650868200000|2022-04-25 06:30:00|125055.1|124955.1|125367.7|125267.7|125470|125311.5|125054.7|124954.7|465
1650868500000|2022-04-25 06:35:00|125366.7|125266.7|125306|125206|125396.1|125296.1|125293.2|125193.2|385
1650868800000|2022-04-25 06:40:00|125302.2|125202.2|125196.5|125096.5|125306|125206|125176.4|125076.4|306
1650869100000|2022-04-25 06:45:00|125197.1|125097.1|125195.4|125095.4|125206|125106|125160.1|125060.1|388
1650869400000|2022-04-25 06:50:00|125195|125095|125155.9|125055.9|125201|125101|125154.9|125054.9|234
1650869700000|2022-04-25 06:55:00|125160|125060|125222.3|125122.3|125223.3|125123.3|125136.1|125036.1|154
1650870000000|2022-04-25 07:00:00|125220.5|125120.5|125224.4|125124.4|125233.8|125133.8|125207.7|125107.7|215
1650870300000|2022-04-25 07:05:00|125225|125125|125209|125109|125288.6|125188.6|125195|125095|255
1650870600000|2022-04-25 07:10:00|125209.4|125109.4|125211|125111|125274|125174|125200.5|125100.5|235
1650870900000|2022-04-25 07:15:00|125210.7|125110.7|125129.3|125029.3|125211|125111|125128|125028|149
1650871200000|2022-04-25 07:20:00|125128.4|125028.4|125056|124956|125138.3|125038.3|125052.2|124952.2|212
1650871500000|2022-04-25 07:25:00|125056.3|124956.3|124987.8|124887.8|125064.6|124964.6|124971.1|124871.1|161
1650871800000|2022-04-25 07:30:00|124987.3|124887.3|125063.1|124963.1|125152|125052|124986.3|124886.3|230
1650872100000|2022-04-25 07:35:00|125069|124969|125052.1|124952.1|125097.5|124997.5|125052.1|124952.1|260
1650872400000|2022-04-25 07:40:00|125060.1|124960.1|125033.3|124933.3|125069.5|124969.5|125023.3|124923.3|334
1650872700000|2022-04-25 07:45:00|125034.8|124934.8|124993|124893|125059.5|124959.5|124993|124893|160
1650873000000|2022-04-25 07:50:00|124991|124891|125015.3|124915.3|125055.7|124955.7|124965|124865|240
1650873300000|2022-04-25 07:55:00|125015.5|124915.5|125017.3|124917.3|125038.8|124938.8|124975.5|124875.5|231
1650873600000|2022-04-25 08:00:00|125017.8|124917.8|124987.5|124887.5|125020|124920|124983.5|124883.5|273
1650873900000|2022-04-25 08:05:00|124985.5|124885.5|125091|124991|125114.1|124991|124984.5|124884.5|187
1650874200000|2022-04-25 08:10:00|125093.1|124993.1|125115.2|125015.2|125140|125019.8|125093.1|124926|278
1650874500000|2022-04-25 08:15:00|125112.5|125012.5|125084.5|124984.5|125116.1|125016.1|125084.5|124984.5|88
1650874800000|2022-04-25 08:20:00|125084.1|124984.1|125051.8|124951.8|125093.1|124993.1|125048.5|124948.5|100
1650875100000|2022-04-25 08:25:00|125052.1|124952.1|125023.3|124923.3|125052.1|124952.1|125023.3|124923.3|188
1650875400000|2022-04-25 08:30:00|125032.9|124932.9|125027.7|124927.7|125034.5|124934.5|125021.5|124921.5|164
1650875700000|2022-04-25 08:35:00|125027.9|124927.9|125069.1|124969.1|125069.1|124969.1|125024.1|124924.1|176
1650876000000|2022-04-25 08:40:00|125068.6|124968.6|125077.6|124977.6|125083.1|124983.1|125064.7|124964.7|125
1650876300000|2022-04-25 08:45:00|125078.3|124978.3|125135.7|125035.7|125139.2|125039.2|125078.3|124978.3|212
1650876600000|2022-04-25 08:50:00|125136.1|125036.1|125183|125083|125259.8|125084|125131.5|125020.7|219
1650876900000|2022-04-25 08:55:00|125183.5|125083.5|125154.5|125054.5|125186.5|125086.5|125153.9|125053.9|150
1650877200000|2022-04-25 09:00:00|125155.1|125055.1|125127.5|125027.5|125155.1|125055.1|125108.9|125008.9|64
1650877500000|2022-04-25 09:05:00|125123.9|125023.9|125117.9|125017.9|125123.9|125023.9|125107.5|125007.5|31
1650877800000|2022-04-25 09:10:00|125116.5|125016.5|125116.4|125016.4|125118.5|125018.5|125115.4|125015.4|13
1650878100000|2022-04-25 09:15:00|125110.4|125010.4|125112.9|125012.9|125116.4|125016.4|125108.9|125008.9|11
1650878400000|2022-04-25 09:20:00|125114.4|125014.4|125100.5|125000.5|125114.4|125014.4|125086.5|124986.5|19
1650879000000|2022-04-25 09:30:00|125101.5|125001.5|125106.5|125006.5|125126.4|125026.4|125101.5|125001.5|36
1650879300000|2022-04-25 09:35:00|125109.5|125009.5|125145.9|124945.9|125145.9|125013|125096.9|124945.4|23
1650879600000|2022-04-25 09:40:00|125146.9|124946.9|125153.5|124953.5|125153.5|124953.5|125145.5|124945.5|12
1650879900000|2022-04-25 09:45:00|125154|124954|125154.5|124954.5|125154.5|124992.5|125092.5|124953|20
1650880200000|2022-04-25 09:50:00|125155|124955|125162|124962|125163.5|124994|125094|124955|9
1650880500000|2022-04-25 09:55:00|125117.9|125017.9|125177|124977|125189.5|125027|125116.5|124966|30
1650880800000|2022-04-25 10:00:00|125176.9|124976.9|125217|125117|125219|125119|125152.4|124970|42
1650881100000|2022-04-25 10:05:00|125217.5|125117.5|125208.5|125108.5|125228.9|125128.9|125202.5|125102.5|15
1650881400000|2022-04-25 10:10:00|125213|125113|125226.7|125126.7|125227.9|125127.9|125213|125113|27
1650881700000|2022-04-25 10:15:00|125224|125124|125326|125226|125328|125228|125220.4|125086|57
1650882000000|2022-04-25 10:20:00|125327|125227|125374.2|125274.2|125380.5|125280.5|125322|125222|75
1650882300000|2022-04-25 10:25:00|125374|125274|125385|125285|125385|125285|125353.7|125253.7|75
1650882600000|2022-04-25 10:30:00|125386|125286|125398.2|125298.2|125426.5|125326.5|125386|125286|59
1650882900000|2022-04-25 10:35:00|125396.2|125296.2|125399.7|125299.7|125419.7|125319.7|125388|125288|33
1650883200000|2022-04-25 10:40:00|125401.2|125301.2|125411.7|125311.7|125417.7|125317.7|125400.1|125300.1|39
1650883500000|2022-04-25 10:45:00|125412.2|125312.2|125394.7|125294.7|125423.5|125323.5|125394.7|125294.7|25
1650883800000|2022-04-25 10:50:00|125390.7|125290.7|125360.9|125260.9|125392|125292|125360.9|125260.9|18
1650884100000|2022-04-25 10:55:00|125359|125259|125371.5|125271.5|125379.8|125279.8|125354.3|125254.3|24
1650884400000|2022-04-25 11:00:00|125372|125272|125376.4|125276.4|125376.4|125276.4|125369.9|125269.9|16
1650884700000|2022-04-25 11:05:00|125376.5|125276.5|125444.5|125244.5|125448|125320.4|125374.9|125242.5|56
1650885000000|2022-04-25 11:10:00|125446.5|125246.5|125443|125243|125450.5|125250.5|125438|125238|19
1650885300000|2022-04-25 11:15:00|125436|125236|125435|125235|125439|125239|125435|125235|5
1650885600000|2022-04-25 11:20:00|125439|125239|125288.5|125088.5|125441.1|125281|125182.1|124982.1|115
1650885900000|2022-04-25 11:25:00|125297|125097|125320|125120|125366.5|125229|125248.1|125048.1|133
1650886200000|2022-04-25 11:30:00|125224.1|125124.1|125231.7|125131.7|125345|125166.1|125220|125118|66
1650886500000|2022-04-25 11:35:00|125230.4|125130.4|125201.5|125001.5|125230.4|125130.4|125117.1|124985.6|139
1650886800000|2022-04-25 11:40:00|125168.5|125068.5|125293|125093|125307|125149|125162|125062|81
1650887100000|2022-04-25 11:45:00|125290.5|125090.5|125137.4|125037.4|125293|125125.8|125134.7|125034.7|78
1650887400000|2022-04-25 11:50:00|125136.9|125036.9|125137.2|125037.2|125138.7|125038.7|125121.1|125021.1|177
1650887700000|2022-04-25 11:55:00|125138.5|125038.5|125157.6|125057.6|125180|125080|125138.5|125038.5|39
1650888000000|2022-04-25 12:00:00|125156.6|125056.6|125145.3|125045.3|125156.6|125056.6|125140.3|125040.3|14
1650888300000|2022-04-25 12:05:00|125140.2|125040.2|125145|125045|125145.3|125045.3|125108.3|125008.3|37
1650888600000|2022-04-25 12:10:00|125144.5|125044.5|125165|125065|125178.5|125078.5|125144.5|125044.5|44
1650888900000|2022-04-25 12:15:00|125164.7|125064.7|125151.5|125051.5|125164.7|125064.7|125147.3|125047.3|25
1650889200000|2022-04-25 12:20:00|125150.5|125050.5|125242.6|125042.6|125249.5|125099|125150.5|125035.8|134
1650889500000|2022-04-25 12:25:00|125242.1|125042.1|125235|125035|125245.1|125045.1|125233|125033|9
1650889800000|2022-04-25 12:30:00|125228.1|125028.1|125259.5|125059.5|125268.4|125120.5|125185.1|125028.1|21
1650890100000|2022-04-25 12:35:00|125263.5|125063.5|125264.5|125164.5|125266.5|125166.5|125215.1|125059.5|35
1650890400000|2022-04-25 12:40:00|125266.5|125166.5|125321.9|125121.9|125322.4|125166.5|125266.5|125111.5|17
1650890700000|2022-04-25 12:45:00|125322.4|125122.4|125266.5|125166.5|125322.9|125185.5|125261.5|125116.4|38
1650891000000|2022-04-25 12:50:00|125266.7|125166.7|125269.5|125169.5|125286.5|125186.5|125256|125156|76
1650891300000|2022-04-25 12:55:00|125268.5|125168.5|125258.9|125158.9|125271.5|125171.5|125245.3|125145.3|103
1650891600000|2022-04-25 13:00:00|125258.5|125158.5|125284.5|125184.5|125285|125185|125257.5|125157.5|54
1650891900000|2022-04-25 13:05:00|125281|125181|125272|125172|125286|125186|125272|125172|211
1650892200000|2022-04-25 13:10:00|125272.5|125172.5|125266.5|125166.5|125275.5|125175.5|125238|125138|59
1650892500000|2022-04-25 13:15:00|125266|125166|125264|125164|125267|125167|125264|125164|14
1650892800000|2022-04-25 13:20:00|125263.5|125163.5|125267.5|125167.5|125268.5|125168.5|125262.5|125162.5|20
1650893100000|2022-04-25 13:25:00|125266.5|125166.5|125277.5|125177.5|125277.5|125177.5|125252|125152|57
1650893400000|2022-04-25 13:30:00|125278|125178|125315.7|125215.7|125317.5|125217.5|125250|125150|67
1650893700000|2022-04-25 13:35:00|125314.5|125214.5|125304.5|125204.5|125321|125221|125282|125182|91
1650894000000|2022-04-25 13:40:00|125305|125205|125307|125207|125310|125210|125305|125205|21
1650894300000|2022-04-25 13:45:00|125308.5|125208.5|125318|125218|125336|125236|125287.5|125187.5|69
1650894600000|2022-04-25 13:50:00|125301.5|125201.5|125302|125202|125304|125204|125275.5|125175.5|78
1650894900000|2022-04-25 13:55:00|125302.5|125202.5|125344.5|125244.5|125344.5|125244.5|125301|125201|49
1650895200000|2022-04-25 14:00:00|125344|125244|125378|125278|125384.5|125284.5|125343.5|125243.5|42
1650895500000|2022-04-25 14:05:00|125379|125279|125367.5|125267.5|125387|125287|125364.5|125264.5|149
1650895800000|2022-04-25 14:10:00|125368|125268|125389|125289|125396.5|125296.5|125366|125266|52
1650896100000|2022-04-25 14:15:00|125383.5|125283.5|125403.5|125303.5|125407|125307|125382|125282|112
1650896400000|2022-04-25 14:20:00|125399.5|125299.5|125402|125302|125442|125342|125395.5|125295.5|128
1650896700000|2022-04-25 14:25:00|125401.5|125301.5|125361|125261|125403.5|125303.5|125353|125253|44
1650897000000|2022-04-25 14:30:00|125361.5|125261.5|125357.5|125257.5|125362.5|125262.5|125347|125247|26
1650897300000|2022-04-25 14:35:00|125357|125257|125355.5|125255.5|125357.5|125257.5|125342|125242|55
1650897600000|2022-04-25 14:40:00|125356|125256|125365.5|125265.5|125366.5|125266.5|125356|125256|25
1650897900000|2022-04-25 14:45:00|125366|125266|125366|125266|125367.5|125267.5|125361|125261|31
1650898200000|2022-04-25 14:50:00|125365.5|125265.5|125378.5|125278.5|125447|125305.7|125365.5|125229.5|64
1650898500000|2022-04-25 14:55:00|125378|125278|125439.5|125239.5|125450|125307|125378|125239.5|46
1650898800000|2022-04-25 15:00:00|125442.5|125242.5|125375.8|125175.8|125460.5|125289|125360.5|125175.8|55
1650899100000|2022-04-25 15:05:00|125353.2|125153.2|125400.5|125200.5|125400.5|125200.5|125343.2|125143.2|15
1650899400000|2022-04-25 15:10:00|125401.8|125201.8|125457|125257|125458|125258|125401.8|125201.8|32
1650899700000|2022-04-25 15:15:00|125457.5|125257.5|125396.5|125296.5|125457.5|125329.5|125393.5|125257.5|97
1650900000000|2022-04-25 15:20:00|125396|125296|125398|125298|125406|125306|125388.5|125288.5|68
1650900300000|2022-04-25 15:25:00|125397|125297|125375.5|125275.5|125397.5|125297.5|125373.5|125273.5|51
1650900600000|2022-04-25 15:30:00|125376.5|125276.5|125400.5|125200.5|125400.5|125285.5|125325|125187|152
1650900900000|2022-04-25 15:35:00|125398.5|125198.5|125348|125248|125400.5|125248|125347.5|125186|31
1650901200000|2022-04-25 15:40:00|125347.5|125247.5|125365.5|125265.5|125383|125283|125347|125247|27
1650901500000|2022-04-25 15:45:00|125365|125265|125355|125255|125365.5|125265.5|125337|125237|56
1650901800000|2022-04-25 15:50:00|125355.5|125255.5|125356.5|125256.5|125356.5|125256.5|125355|125255|5
1650902100000|2022-04-25 15:55:00|125356|125256|125354|125254|125356.5|125256.5|125354|125254|7
1650902400000|2022-04-25 16:00:00|125353|125253|125343|125243|125354.5|125254.5|125337|125237|120
1650902700000|2022-04-25 16:05:00|125341|125241|125342.5|125242.5|125346|125246|125335.5|125235.5|182
1650903000000|2022-04-25 16:10:00|125341.5|125241.5|125362.6|125162.6|125370.7|125242.5|125335|125149|376
1650903300000|2022-04-25 16:15:00|125362.1|125162.1|125306.5|125106.5|125367.1|125167.1|125242.1|125042.1|56
1650903600000|2022-04-25 16:20:00|125306|125106|125295|125095|125306.2|125106.2|125294.5|125094.5|36
1650903900000|2022-04-25 16:25:00|125294.5|125094.5|125295.4|125095.4|125298.9|125110.5|125210.5|125010.9|54
1650904200000|2022-04-25 16:30:00|125296.7|125096.7|125271.7|125071.7|125296.7|125096.7|125271.7|125071.7|13
1650904500000|2022-04-25 16:35:00|125284.5|125084.5|125262|125062|125284.5|125084.5|125262|125062|7
1650904800000|2022-04-25 16:40:00|125243.5|125043.5|125250.1|125050.1|125264.1|125064.1|125243.5|125043.5|24
1650905100000|2022-04-25 16:45:00|125249.1|125049.1|125270|125070|125271.5|125071.5|125249.1|125049.1|52
1650905400000|2022-04-25 16:50:00|125269.5|125069.5|125297.5|125097.5|125301.5|125164.5|125218|125068|97
1650906000000|2022-04-25 17:00:00|125300.5|125100.5|125327.5|125127.5|125327.5|125127.5|125287.7|125087.7|8
1650906300000|2022-04-25 17:05:00|125326.5|125126.5|125323|125123|125327.5|125127.5|125322.5|125122.5|15
1650906600000|2022-04-25 17:10:00|125323.5|125123.5|125311|125111|125323.5|125123.5|125311|125111|9
1650906900000|2022-04-25 17:15:00|125310.5|125110.5|125320.1|125120.1|125322.5|125122.5|125310|125110|22
1650907200000|2022-04-25 17:20:00|125318.1|125118.1|125311.5|125111.5|125324.1|125124.1|125308.5|125108.5|29
1650907500000|2022-04-25 17:25:00|125312|125112|125324.6|125124.6|125325.1|125125.1|125308|125108|95
1650907800000|2022-04-25 17:30:00|125313.5|125113.5|125322.5|125122.5|125327.2|125127.2|125310.5|125110.5|449
1650908100000|2022-04-25 17:35:00|125324.2|125124.2|125326.2|125126.2|125327.2|125127.2|125322|125122|619
1650908400000|2022-04-25 17:40:00|125325|125125|125326.5|125126.5|125327|125127|125322|125122|548
1650908700000|2022-04-25 17:45:00|125325|125125|125313|125113|125327.2|125127.2|125313|125113|260
1650909000000|2022-04-25 17:50:00|125312.5|125112.5|125300|125100|125312.5|125112.5|125299.5|125099.5|18
1650909300000|2022-04-25 17:55:00|125301|125101|125300|125100|125301|125101|125297.5|125097.5|8
1650909600000|2022-04-25 18:00:00|125299.5|125099.5|125249|125149|125301.5|125159|125227|125067.5|45
1650909900000|2022-04-25 18:05:00|125250.5|125150.5|125274.5|125174.5|125285.5|125185.5|125249|125149|31
1650910200000|2022-04-25 18:10:00|125274|125174|125274.5|125174.5|125274.5|125174.5|125274|125174|4
1650910500000|2022-04-25 18:15:00|125275|125175|125275|125175|125277.5|125177.5|125271|125171|10
1650910800000|2022-04-25 18:20:00|125271|125171|125227|125127|125299.5|125171|125221|125096|60
1650911100000|2022-04-25 18:25:00|125227.5|125127.5|125303.5|125103.5|125306.5|125162|125227|125103.5|68
1650911400000|2022-04-25 18:30:00|125304|125104|125179|125079|125308|125147|125172.5|125049|141
1650911700000|2022-04-25 18:35:00|125179.5|125079.5|125129.5|125029.5|125181|125081|125104|125004|88
1650912000000|2022-04-25 18:40:00|125129|125029|125127.5|125027.5|125192.5|125037.5|125097.5|124964|55
1650912300000|2022-04-25 18:45:00|125127|125027|125133|125033|125133|125033|125127|125027|21
1650912600000|2022-04-25 18:50:00|125145.5|125045.5|125164.5|125064.5|125169.5|125069.5|125145.5|125045.5|25
1650912900000|2022-04-25 18:55:00|125164|125064|125156.5|125056.5|125164|125064|125149.5|125049.5|44
1650927600000|2022-04-25 23:00:00|125051.5|124951.5|125051.5|124951.5|125051.5|124951.5|125051.5|124951.5|1
1650931200000|2022-04-26 00:00:00|125248.1|124888.1|124960|124760|125253.1|124893.1|124949.5|124733|151
1650931500000|2022-04-26 00:05:00|124961.5|124761.5|124841|124741|124968.5|124819.5|124800|124700|326
1650931800000|2022-04-26 00:10:00|124841.5|124741.5|124871.4|124771.4|124872|124772|124787|124687|369
1650932100000|2022-04-26 00:15:00|124867|124767|124893.3|124793.3|124907.5|124807.5|124849.5|124749.5|350
1650932400000|2022-04-26 00:20:00|124892.8|124792.8|124829.5|124729.5|124909|124809|124819.5|124719.5|287
1650932700000|2022-04-26 00:25:00|124824.3|124724.3|124762.5|124662.5|124834.1|124734.1|124739.8|124639.8|369
1650933000000|2022-04-26 00:30:00|124763.1|124663.1|124809.3|124709.3|124809.3|124709.3|124733.5|124633.5|353
1650933300000|2022-04-26 00:35:00|124809.6|124709.6|124831.8|124731.8|124852.1|124752.1|124781.8|124681.8|349
1650933600000|2022-04-26 00:40:00|124831.3|124731.3|124862.6|124762.6|124865.7|124765.7|124815.6|124715.6|302
1650933900000|2022-04-26 00:45:00|124863.6|124763.6|124858.7|124758.7|124899|124799|124838.5|124738.5|297
1650934200000|2022-04-26 00:50:00|124855.6|124755.6|124863.5|124763.5|124949.5|124849.5|124852.5|124752.5|371
1650934500000|2022-04-26 00:55:00|124862.5|124762.5|124835.4|124735.4|124868|124768|124819.1|124719.1|315
1650934800000|2022-04-26 01:00:00|124835.9|124735.9|124840.1|124740.1|124863.5|124763.5|124826.5|124726.5|215
1650935100000|2022-04-26 01:05:00|124836.5|124736.5|124848.4|124748.4|124880.3|124780.3|124836.5|124736.5|250
1650935400000|2022-04-26 01:10:00|124848.5|124748.5|124859.2|124759.2|124872|124772|124846.6|124746.6|217
1650935700000|2022-04-26 01:15:00|124858.7|124758.7|124957.5|124857.5|124965|124865|124847.5|124747.5|431
1650936000000|2022-04-26 01:20:00|124957.1|124857.1|125038.1|124938.1|125076.5|124976.5|124935.6|124835.6|477
1650936300000|2022-04-26 01:25:00|125038.5|124938.5|125019.1|124919.1|125076.5|124976.5|125001.1|124901.1|356
1650936600000|2022-04-26 01:30:00|125021.2|124921.2|125007.5|124907.5|125053.1|124953.1|124986.1|124886.1|311
1650936900000|2022-04-26 01:35:00|125001.5|124901.5|124937.1|124837.1|125027.4|124927.4|124935.4|124835.4|296
1650937200000|2022-04-26 01:40:00|124936.4|124836.4|124922.1|124822.1|124942.5|124842.5|124880.4|124780.4|311
1650937500000|2022-04-26 01:45:00|124928.5|124828.5|125040.1|124940.1|125048.1|124948.1|124928.5|124828.5|283
1650937800000|2022-04-26 01:50:00|125044.1|124944.1|125039.1|124939.1|125081.1|124981.1|125023.7|124923.7|235
1650938100000|2022-04-26 01:55:00|125037.5|124937.5|125028.1|124928.1|125077.5|124977.5|125012.5|124912.5|206
1650938400000|2022-04-26 02:00:00|125020.1|124920.1|125021.1|124921.1|125059.1|124959.1|124997.5|124897.5|335
1650938700000|2022-04-26 02:05:00|125018.1|124918.1|125007.6|124907.6|125021.1|124921.1|124969.6|124869.6|274
1650939000000|2022-04-26 02:10:00|125008|124908|125047.4|124947.4|125050.3|124950.3|125004.1|124904.1|285
1650939300000|2022-04-26 02:15:00|125048|124948|125037.4|124937.4|125064.1|124964.1|125021|124921|256
1650939600000|2022-04-26 02:20:00|125035.7|124935.7|124968.1|124868.1|125054.5|124954.5|124967.5|124867.5|292
1650939900000|2022-04-26 02:25:00|124965.5|124865.5|124818.5|124718.5|124968.1|124868.1|124815.1|124715.1|362
1650940200000|2022-04-26 02:30:00|124815.7|124715.7|124856.5|124756.5|124865.1|124765.1|124815.1|124715.1|324
1650940500000|2022-04-26 02:35:00|124854.1|124754.1|124889.7|124789.7|124905.1|124805.1|124847.6|124747.6|324
1650940800000|2022-04-26 02:40:00|124891.2|124791.2|124884.4|124784.4|124910.5|124810.5|124850.6|124750.6|362
1650941100000|2022-04-26 02:45:00|124885|124785|124832.4|124732.4|124891.6|124791.6|124821.7|124721.7|294
1650941400000|2022-04-26 02:50:00|124831.5|124731.5|124683.1|124583.1|124836.5|124736.5|124661.6|124561.6|420
1650941700000|2022-04-26 02:55:00|124680|124580|124641.1|124541.1|124730.6|124630.6|124595.5|124495.5|442
1650942000000|2022-04-26 03:00:00|124640.6|124540.6|124673.5|124573.5|124676.4|124576.4|124586.1|124486.1|385
1650942300000|2022-04-26 03:05:00|124674.1|124574.1|124676.2|124576.2|124721.1|124621.1|124661.3|124561.3|316
1650942600000|2022-04-26 03:10:00|124675.7|124575.7|124677.1|124577.1|124702.1|124602.1|124656.2|124556.2|366
1650942900000|2022-04-26 03:15:00|124677.6|124577.6|124644.7|124544.7|124678.8|124578.8|124601.8|124501.8|433
1650943200000|2022-04-26 03:20:00|124643|124543|124680.1|124580.1|124719.6|124619.6|124638|124538|336
1650943500000|2022-04-26 03:25:00|124680.5|124580.5|124709.4|124609.4|124727.7|124627.7|124666.5|124566.5|257
1650943800000|2022-04-26 03:30:00|124708.2|124608.2|124758.1|124658.1|124767.6|124667.6|124708|124608|316
1650944100000|2022-04-26 03:35:00|124760.1|124660.1|124792.1|124692.1|124800.3|124700.3|124757.6|124657.6|273
1650944400000|2022-04-26 03:40:00|124791.1|124691.1|124795|124695|124805.4|124705.4|124765.1|124665.1|268
1650944700000|2022-04-26 03:45:00|124795.4|124695.4|124817.3|124717.3|124840.4|124740.4|124787.2|124687.2|202
1650945000000|2022-04-26 03:50:00|124811.6|124711.6|124796.9|124696.9|124829.3|124729.3|124788.2|124688.2|105
1650945300000|2022-04-26 03:55:00|124796.1|124696.1|124816.6|124716.6|124836.4|124736.4|124795.6|124695.6|209
1650945600000|2022-04-26 04:00:00|124818|124718|124776.1|124676.1|124818.6|124718.6|124753.4|124653.4|244
1650945900000|2022-04-26 04:05:00|124775.8|124675.8|124820.1|124720.1|124851.6|124751.6|124769.9|124669.9|215
1650946200000|2022-04-26 04:10:00|124819.1|124719.1|124819|124719|124833.2|124733.2|124807.6|124707.6|172
1650946500000|2022-04-26 04:15:00|124818|124718|124798.5|124698.5|124819.5|124719.5|124798.5|124698.5|79
1650946800000|2022-04-26 04:20:00|124790.4|124690.4|124784.4|124684.4|124809|124709|124772|124672|117
1650947100000|2022-04-26 04:25:00|124783.9|124683.9|124795.6|124695.6|124807.6|124707.6|124777.1|124677.1|171
1650947400000|2022-04-26 04:30:00|124795.8|124695.8|124795.1|124695.1|124803.5|124703.5|124783.1|124683.1|150
1650947700000|2022-04-26 04:35:00|124795.2|124695.2|124803.5|124703.5|124811.5|124711.5|124794.4|124694.4|84
1650948000000|2022-04-26 04:40:00|124803.1|124703.1|124817.4|124717.4|124820.9|124720.9|124798.4|124698.4|122
1650948300000|2022-04-26 04:45:00|124818.4|124718.4|124854|124754|124863.1|124763.1|124818.4|124718.4|107
1650948600000|2022-04-26 04:50:00|124851.4|124751.4|124873.5|124773.5|124880.5|124780.5|124851.4|124751.4|108
1650948900000|2022-04-26 04:55:00|124874.4|124774.4|124864.5|124764.5|124889.5|124789.5|124862|124762|111
1650949200000|2022-04-26 05:00:00|124862.9|124762.9|124924.5|124824.5|124927.1|124827.1|124851|124751|227
1650949500000|2022-04-26 05:05:00|124924.8|124824.8|124963.2|124863.2|124995.5|124895.5|124916.5|124816.5|296
1650949800000|2022-04-26 05:10:00|124963.5|124863.5|124926|124826|124965.1|124865.1|124910.1|124810.1|220
1650950100000|2022-04-26 05:15:00|124926.1|124826.1|124935.1|124835.1|124948.3|124848.3|124924|124824|146
1650950400000|2022-04-26 05:20:00|124932.8|124832.8|124932.4|124832.4|124962.8|124862.8|124926.1|124826.1|140
1650950700000|2022-04-26 05:25:00|124931.9|124831.9|124916.1|124816.1|124935.9|124835.9|124914.2|124814.2|123
1650951000000|2022-04-26 05:30:00|124912.9|124812.9|124917.5|124817.5|124940.5|124840.5|124893.5|124793.5|261
1650951300000|2022-04-26 05:35:00|124912.5|124812.5|124909.6|124809.6|124921.1|124821.1|124888.5|124788.5|200
1650951600000|2022-04-26 05:40:00|124910.5|124810.5|124902|124802|124928.3|124828.3|124901.5|124801.5|139
1650951900000|2022-04-26 05:45:00|124901.5|124801.5|124912.1|124812.1|124941.4|124841.4|124894.5|124794.5|217
1650952200000|2022-04-26 05:50:00|124913|124813|124946.5|124846.5|124946.5|124846.5|124889.1|124789.1|229
1650952500000|2022-04-26 05:55:00|124946.2|124846.2|124965.5|124865.5|125011|124911|124933.5|124833.5|261
1650952800000|2022-04-26 06:00:00|124964.5|124864.5|125002.1|124902.1|125029.5|124929.5|124963.5|124863.5|329
1650953100000|2022-04-26 06:05:00|124998.1|124898.1|125022.4|124922.4|125037.5|124937.5|124990.8|124890.8|249
1650953400000|2022-04-26 06:10:00|125014.4|124914.4|125027|124927|125041.5|124941.5|125012.5|124912.5|265
1650953700000|2022-04-26 06:15:00|125028|124928|125057.6|124957.6|125095.5|124995.5|125028|124928|309
1650954000000|2022-04-26 06:20:00|125055|124955|125062.8|124962.8|125094.5|124994.5|125055|124955|296
1650954300000|2022-04-26 06:25:00|125062.5|124962.5|125165.9|125065.9|125165.9|125065.9|125046.3|124946.3|354
1650954600000|2022-04-26 06:30:00|125164.6|125064.6|125281.3|125081.3|125287.3|125096.6|125119|125019|190
1650954900000|2022-04-26 06:35:00|125283.8|125083.8|125318.4|125218.4|125378.8|125249.1|125223.4|125075.1|232
1650955200000|2022-04-26 06:40:00|125318.9|125218.9|125540.5|125340.5|125548|125348|125318.9|125218.9|203
1650955500000|2022-04-26 06:45:00|125540|125340|125385.9|125285.9|125542.5|125342.5|125362.5|125261.1|191
1650955800000|2022-04-26 06:50:00|125385.5|125285.5|125381.1|125281.1|125386|125286|125362.9|125262.9|264
1650956100000|2022-04-26 06:55:00|125380.1|125280.1|125431.2|125331.2|125431.2|125331.2|125359.5|125259.5|280
1650956400000|2022-04-26 07:00:00|125432.1|125332.1|125375.5|125275.5|125436.1|125336.1|125375.5|125275.5|233
1650956700000|2022-04-26 07:05:00|125374.5|125274.5|125342.4|125242.4|125379.9|125279.9|125333.3|125233.3|270
1650957000000|2022-04-26 07:10:00|125340.5|125240.5|125398.4|125298.4|125398.4|125298.4|125320.4|125220.4|339
1650957300000|2022-04-26 07:15:00|125397.4|125297.4|125445.3|125345.3|125452.8|125352.8|125360.9|125260.9|335
1650957600000|2022-04-26 07:20:00|125447.3|125347.3|125476.1|125376.1|125483.7|125383.7|125432.3|125332.3|400
1650957900000|2022-04-26 07:25:00|125475.5|125375.5|125524.6|125424.6|125533|125433|125468.9|125368.9|244
1650958200000|2022-04-26 07:30:00|125525.1|125425.1|125444.4|125344.4|125555.6|125455.6|125431.1|125331.1|320
1650958500000|2022-04-26 07:35:00|125445|125345|125462.1|125362.1|125462.1|125362.1|125433.1|125333.1|160
1650958800000|2022-04-26 07:40:00|125463.5|125363.5|125484.4|125384.4|125488.5|125388.5|125463.5|125363.5|255
1650959100000|2022-04-26 07:45:00|125474|125374|125501.3|125401.3|125527.8|125427.8|125474|125374|306
1650959400000|2022-04-26 07:50:00|125501|125401|125467|125367|125501|125401|125428|125328|242
1650959700000|2022-04-26 07:55:00|125465|125365|125529.8|125429.8|125546.1|125446.1|125460|125360|352
1650960000000|2022-04-26 08:00:00|125530.3|125430.3|125523|125423|125530.3|125430.3|125509.2|125409.2|212
1650960300000|2022-04-26 08:05:00|125523.4|125423.4|125517|125417|125534.5|125434.5|125508.9|125408.9|322
1650960600000|2022-04-26 08:10:00|125518|125418|125509.3|125409.3|125526.1|125426.1|125505.6|125405.6|213
1650960900000|2022-04-26 08:15:00|125502.3|125402.3|125459.5|125359.5|125502.3|125402.3|125458.8|125358.8|160
1650961200000|2022-04-26 08:20:00|125461.6|125361.6|125404|125304|125461.6|125361.6|125404|125304|185
1650961500000|2022-04-26 08:25:00|125404.4|125304.4|125336.4|125236.4|125413|125313|125265.7|125165.7|275
1650961800000|2022-04-26 08:30:00|125330|125230|125446.6|125346.6|125458.1|125358.1|125317.1|125217.1|276
1650962100000|2022-04-26 08:35:00|125448.1|125348.1|125480|125380|125482.1|125382.1|125447.5|125347.5|131
1650962400000|2022-04-26 08:40:00|125472.2|125372.2|125412.9|125312.9|125486.5|125386.5|125404.8|125304.8|78
1650962700000|2022-04-26 08:45:00|125413|125313|125385.1|125285.1|125419.5|125319.5|125360.5|125260.5|62
1650963000000|2022-04-26 08:50:00|125386.1|125286.1|125414.1|125314.1|125419.5|125319.5|125365.7|125265.7|78
1650963300000|2022-04-26 08:55:00|125415.5|125315.5|125432.5|125332.5|125435.1|125335.1|125415.5|125315.5|19
1650963600000|2022-04-26 09:00:00|125433.1|125333.1|125419.5|125319.5|125435.1|125335.1|125401.5|125301.5|20
1650963900000|2022-04-26 09:05:00|125421.1|125321.1|125470|125370|125470|125370|125421.1|125321.1|23
1650964200000|2022-04-26 09:10:00|125470.1|125370.1|125457.1|125357.1|125474.5|125374.5|125447.9|125347.9|47
1650964500000|2022-04-26 09:15:00|125456.6|125356.6|125446.4|125346.4|125460.1|125360.1|125429.6|125329.6|53
1650964800000|2022-04-26 09:20:00|125445.9|125345.9|125439.6|125339.6|125445.9|125345.9|125402.4|125302.4|47
1650965100000|2022-04-26 09:25:00|125440.1|125340.1|125423.6|125323.6|125440.1|125340.1|125415.4|125315.4|27
1650965400000|2022-04-26 09:30:00|125424.1|125324.1|125429.4|125329.4|125429.9|125329.9|125396.5|125296.5|184
1650965700000|2022-04-26 09:35:00|125427.6|125327.6|125457.9|125357.9|125459|125359|125427.6|125327.6|228
1650966000000|2022-04-26 09:40:00|125458|125358|125478.5|125378.5|125479.5|125379.5|125458|125358|24
1650966300000|2022-04-26 09:45:00|125477.5|125377.5|125483.3|125383.3|125483.8|125383.8|125474.4|125374.4|15
1650966600000|2022-04-26 09:50:00|125482.3|125382.3|125481.6|125381.6|125484.8|125384.8|125481.3|125381.3|7
1650966900000|2022-04-26 09:55:00|125479.3|125379.3|125508.6|125408.6|125516|125416|125437.5|125337.5|66
1650967200000|2022-04-26 10:00:00|125509.1|125409.1|125511.5|125411.5|125523|125423|125509.1|125409.1|42
1650967500000|2022-04-26 10:05:00|125511|125411|125540.1|125440.1|125540.1|125440.1|125511|125411|27
1650967800000|2022-04-26 10:10:00|125540.2|125440.2|125560.1|125460.1|125577.5|125477.5|125524.7|125424.7|73
1650968100000|2022-04-26 10:15:00|125560.2|125460.2|125561.2|125461.2|125562.7|125462.7|125550.6|125450.6|39
1650968400000|2022-04-26 10:20:00|125560.2|125460.2|125560.6|125460.6|125565.2|125465.2|125532.6|125432.6|75
1650968700000|2022-04-26 10:25:00|125559.1|125459.1|125526.6|125426.6|125559.1|125459.1|125510.1|125410.1|74
1650969000000|2022-04-26 10:30:00|125529.9|125429.9|125531.6|125431.6|125535|125435|125529.9|125429.9|13
1650969300000|2022-04-26 10:35:00|125536.6|125436.6|125531.6|125431.6|125536.6|125436.6|125523.1|125423.1|24
1650969600000|2022-04-26 10:40:00|125534.7|125434.7|125514.7|125414.7|125534.7|125434.7|125509.2|125409.2|22
1650969900000|2022-04-26 10:45:00|125515.2|125415.2|125534.4|125434.4|125544.7|125444.7|125515.2|125415.2|17
1650970200000|2022-04-26 10:50:00|125533.9|125433.9|125528.8|125428.8|125537.4|125437.4|125521.6|125421.6|30
1650970500000|2022-04-26 10:55:00|125528.3|125428.3|125502.6|125402.6|125528.3|125428.3|125469.6|125369.6|53
1650970800000|2022-04-26 11:00:00|125490.1|125390.1|125481.5|125381.5|125537.1|125390.1|125472.1|125323.2|39
1650971100000|2022-04-26 11:05:00|125466.6|125366.6|125468.1|125368.1|125512.7|125377.6|125447.6|125296.1|47
1650971400000|2022-04-26 11:10:00|125468.6|125368.6|125481.5|125381.5|125537.5|125396.6|125468.6|125322.5|32
1650971700000|2022-04-26 11:15:00|125475.5|125375.5|125473.1|125373.1|125476.1|125376.1|125462.6|125362.6|16
1650972000000|2022-04-26 11:20:00|125472.6|125372.6|125458.9|125358.9|125473.1|125373.1|125444|125344|28
1650972300000|2022-04-26 11:25:00|125459.1|125359.1|125457.6|125357.6|125472.6|125372.6|125457.6|125357.6|22
1650972600000|2022-04-26 11:30:00|125457.1|125357.1|125438.1|125338.1|125459.6|125359.6|125435.3|125335.3|40
1650972900000|2022-04-26 11:35:00|125437.1|125337.1|125467.2|125367.2|125467.2|125367.2|125436.3|125336.3|35
1650973200000|2022-04-26 11:40:00|125465.7|125365.7|125493.8|125393.8|125494|125394|125458.7|125358.7|38
1650973500000|2022-04-26 11:45:00|125493.3|125393.3|125527.4|125427.4|125530.1|125430.1|125488.1|125388.1|45
1650973800000|2022-04-26 11:50:00|125527.3|125427.3|125559.5|125459.5|125562.6|125462.6|125527.3|125427.3|38
1650974100000|2022-04-26 11:55:00|125560|125460|125615.8|125515.8|125630|125530|125559.5|125459.5|53
1650974400000|2022-04-26 12:00:00|125615.3|125515.3|125617.1|125517.1|125619.8|125519.8|125610.6|125510.6|16
1650974700000|2022-04-26 12:05:00|125615|125515|125621.1|125521.1|125625.1|125525.1|125612.8|125512.8|30
1650975000000|2022-04-26 12:10:00|125620.6|125520.6|125618.9|125518.9|125623.9|125523.9|125611.6|125511.6|11
1650975300000|2022-04-26 12:15:00|125614.6|125514.6|125657.2|125557.2|125665.2|125565.2|125614.6|125514.6|56
1650975600000|2022-04-26 12:20:00|125657.7|125557.7|125683.2|125583.2|125688|125588|125657.7|125557.7|45
1650975900000|2022-04-26 12:25:00|125684.5|125584.5|125687.5|125587.5|125687.5|125587.5|125683.2|125583.2|23
1650976200000|2022-04-26 12:30:00|125687|125587|125728.9|125628.9|125729.5|125629.5|125679.2|125579.2|49
1650976500000|2022-04-26 12:35:00|125730|125630|125787|125687|125800.6|125700.6|125708.5|125608.5|59
1650976800000|2022-04-26 12:40:00|125792.1|125692.1|125843.9|125743.9|125846.9|125746.9|125787.1|125687.1|115
1650977100000|2022-04-26 12:45:00|125843.8|125743.8|125815.4|125715.4|125843.8|125743.8|125812.2|125712.2|95
1650977400000|2022-04-26 12:50:00|125814.4|125714.4|125816.5|125716.5|125817.1|125717.1|125805.5|125705.5|33
1650977700000|2022-04-26 12:55:00|125820.1|125720.1|125814.6|125714.6|125828.7|125728.7|125814.6|125714.6|46
1650978000000|2022-04-26 13:00:00|125814.3|125714.3|125829.5|125729.5|125836.5|125736.5|125814.3|125714.3|45
1650978300000|2022-04-26 13:05:00|125830|125730|125851.5|125751.5|125860|125760|125830|125730|69
1650978600000|2022-04-26 13:10:00|125849.5|125749.5|125838.5|125738.5|125871.5|125771.5|125835.5|125735.5|78
1650978900000|2022-04-26 13:15:00|125837|125737|125830.5|125630.5|125840.5|125740.5|125740.5|125630.5|99
1650979200000|2022-04-26 13:20:00|125836|125636|125857.5|125657.5|125860.5|125712|125788.5|125634.5|46
1650979500000|2022-04-26 13:25:00|125857|125657|125801.5|125701.5|125872.5|125720|125793.5|125651.5|138
1650979800000|2022-04-26 13:30:00|125801|125701|125808|125708|125815|125715|125794|125694|46
1650980100000|2022-04-26 13:35:00|125805.5|125705.5|125847|125747|125847|125747|125785.5|125685.5|44
1650980400000|2022-04-26 13:40:00|125844.5|125744.5|125803|125703|125844.5|125744.5|125802|125702|34
1650980700000|2022-04-26 13:45:00|125803.5|125703.5|125821|125721|125827.5|125727.5|125803.5|125703.5|42
1650981000000|2022-04-26 13:50:00|125820.5|125720.5|125903.5|125803.5|125905|125805|125820.5|125720.5|145
1650981300000|2022-04-26 13:55:00|125902.5|125802.5|125909.5|125809.5|125918.5|125818.5|125896|125796|85
1650981600000|2022-04-26 14:00:00|125910.5|125810.5|125969|125869|125970|125870|125908|125808|91
1650981900000|2022-04-26 14:05:00|125963.5|125863.5|126002.5|125902.5|126008.5|125908.5|125939.5|125839.5|76
1650982200000|2022-04-26 14:10:00|126001.5|125901.5|125984.5|125884.5|126001.5|125901.5|125977.5|125877.5|32
1650982500000|2022-04-26 14:15:00|125985|125885|126036|125936|126039|125939|125985|125885|48
1650982800000|2022-04-26 14:20:00|126035.5|125935.5|126030.5|125930.5|126036|125936|126007.5|125907.5|69
1650983100000|2022-04-26 14:25:00|126030|125930|126017.5|125917.5|126031|125931|126017.5|125917.5|18
1650983400000|2022-04-26 14:30:00|126017|125917|126064|125964|126082.5|125982.5|126016.5|125916.5|121
1650983700000|2022-04-26 14:35:00|126064.5|125964.5|126027|125927|126100.5|126000.5|126022.5|125922.5|120
1650984000000|2022-04-26 14:40:00|126029|125929|126081.5|125981.5|126138.8|125994.7|126029|125929|116
1650984300000|2022-04-26 14:45:00|126085|125985|126130.9|126030.9|126165.7|126034.7|126079|125952.5|92
1650984600000|2022-04-26 14:50:00|126131.4|126031.4|126148|126048|126189.3|126089.3|126127.4|126027.4|81
1650984900000|2022-04-26 14:55:00|126147.5|126047.5|126088|125988|126147.5|126047.5|126071|125971|163
1650985200000|2022-04-26 15:00:00|126087|125987|126070.5|125970.5|126102.5|126002.5|126070|125970|107
1650985500000|2022-04-26 15:05:00|126070|125970|126048|125948|126074|125974|126047.5|125947.5|44
1650985800000|2022-04-26 15:10:00|126035|125935|126074|125974|126095.5|125974|126033|125885.3|77
1650986100000|2022-04-26 15:15:00|126073.5|125973.5|126083|125983|126083|125983|126073.5|125973.5|13
1650986400000|2022-04-26 15:20:00|126083.5|125983.5|126111|125911|126116.5|125991.5|126059.5|125910|100
1650986700000|2022-04-26 15:25:00|126110.5|125910.5|126108.5|125908.5|126116.5|125966|126064|125880.7|401
1650987000000|2022-04-26 15:30:00|126109|125909|126037.5|125937.5|126113|125938|126027|125886.5|89
1650987300000|2022-04-26 15:35:00|126039|125939|126064.5|125964.5|126078.5|125978.5|126039|125939|85
1650987600000|2022-04-26 15:40:00|126065.5|125965.5|126100.5|126000.5|126111.5|126011.5|126065.5|125965.5|34
1650987900000|2022-04-26 15:45:00|126099|125999|126099.5|125999.5|126099.5|125999.5|126095.5|125995.5|19
1650988200000|2022-04-26 15:50:00|126100|126000|126129.5|126029.5|126136.5|126036.5|126099.5|125999.5|25
1650988500000|2022-04-26 15:55:00|126133.5|126033.5|126137|126037|126138.5|126038.5|126133.5|126033.5|35
1650988800000|2022-04-26 16:00:00|126136.5|126036.5|126136|126036|126139|126039|126125|126025|48
1650989100000|2022-04-26 16:05:00|126138.5|126038.5|126130|126030|126143|126043|126130|126030|24
1650989400000|2022-04-26 16:10:00|126130.5|126030.5|126136|126036|126137|126037|126130|126030|254
1650989700000|2022-04-26 16:15:00|126137|126037|126126|126026|126137|126037|126124|126024|72
1650990000000|2022-04-26 16:20:00|126125.5|126025.5|126155.5|125955.5|126155.5|126026|126104.5|125954.5|89
1650990300000|2022-04-26 16:25:00|126156|125956|126161|125961|126176|126024|126108.5|125956|85
1650990600000|2022-04-26 16:30:00|126160|125960|126131.5|126031.5|126183|126032|126127.5|125960|306
1650990900000|2022-04-26 16:35:00|126130|126030|126131.5|126031.5|126133|126033|126127.5|126027.5|179
1650991200000|2022-04-26 16:40:00|126130.5|126030.5|126129|126029|126132|126032|126127.5|126027.5|384
1650991500000|2022-04-26 16:45:00|126128|126028|126129.5|126029.5|126134|126034|126127.5|126027.5|692
1650991800000|2022-04-26 16:50:00|126130|126030|126131.5|126031.5|126132|126032|126130|126030|3
1650992100000|2022-04-26 16:55:00|126128|126028|126113|126013|126131.5|126031.5|126113|126013|8
1650992400000|2022-04-26 17:00:00|126163.5|125963.5|126170.5|125970.5|126170.5|125970.5|126163|125963|20
1650992700000|2022-04-26 17:05:00|126172|125972|126172.5|125972.5|126174.5|125974.5|126171|125971|7
1650993000000|2022-04-26 17:10:00|126172|125972|126182|125982|126224|126072.5|126119.5|125972|72
1650993300000|2022-04-26 17:15:00|126180.5|125980.5|126179.5|125979.5|126181|125981|126179.5|125979.5|16
1650993600000|2022-04-26 17:20:00|126180|125980|126200.5|126000.5|126214|126014|126179.5|125979.5|32
1650993900000|2022-04-26 17:25:00|126200|126000|126198|125998|126200|126000|126198|125998|6
1650994200000|2022-04-26 17:30:00|126194.5|125994.5|126192|125992|126194.5|125994.5|126191|125991|16
1650994500000|2022-04-26 17:35:00|126191|125991|126191|125991|126192.5|125992.5|126190|125990|13
1650994800000|2022-04-26 17:40:00|126190.5|125990.5|126184.5|125984.5|126191|125991|126183.5|125983.5|149
1650995100000|2022-04-26 17:45:00|126135|126035|126137|126037|126140.5|126040.5|126134.5|126034.5|30
1650995400000|2022-04-26 17:50:00|126139|126039|126137|126037|126139|126039|126137|126037|11
1650995700000|2022-04-26 17:55:00|126136.5|126036.5|126156|126056|126157|126057|126136|126036|28
1650996000000|2022-04-26 18:00:00|126156.5|126056.5|126170|126070|126172|126072|126148.5|126048.5|33
1650996300000|2022-04-26 18:05:00|126169.5|126069.5|126151.5|126051.5|126169.5|126069.5|126151|126051|15
1650996600000|2022-04-26 18:10:00|126152|126052|126160|126060|126168.5|126068.5|126151|126051|103
1650996900000|2022-04-26 18:15:00|126162.5|126062.5|126157|126057|126162.5|126062.5|126156|126056|549
1650997200000|2022-04-26 18:20:00|126156|126056|126193|125993|126193|126064|126142|125986|139
1650997500000|2022-04-26 18:25:00|126192.5|125992.5|126192.5|125992.5|126193|125993|126192|125992|6
1650997800000|2022-04-26 18:30:00|126197.5|125997.5|126199.5|125999.5|126200|126000|126197.5|125997.5|12
1650998100000|2022-04-26 18:35:00|126198|125998|126188.5|125988.5|126198|125998|126188.5|125988.5|6
1650998400000|2022-04-26 18:40:00|126190|125990|126204|126004|126205|126005|126190|125990|13
1650998700000|2022-04-26 18:45:00|126204.5|126004.5|126204|126004|126206.5|126006.5|126203.5|126003.5|51
1650999000000|2022-04-26 18:50:00|126203.5|126003.5|126203.5|126003.5|126204|126004|126203|126003|5
1651014000000|2022-04-26 23:00:00|126187|125987|126187|125987|126187|125987|126187|125987|1
1651017600000|2022-04-27 00:00:00|126313|126077|126354.5|126154.5|126485.5|126330.4|126273.4|126073.4|263
1651017900000|2022-04-27 00:05:00|126352.5|126152.5|126259.5|126159.5|126364|126171.1|126202|126102|402
1651018200000|2022-04-27 00:10:00|126260|126160|126293.5|126193.5|126354|126254|126260|126160|264
1651018500000|2022-04-27 00:15:00|126293|126193|126286|126186|126343|126243|126242|126142|309
1651018800000|2022-04-27 00:20:00|126287|126187|126277|126177|126313|126213|126246.5|126146.5|255
1651019100000|2022-04-27 00:25:00|126278|126178|126335|126235|126350.5|126250.5|126278|126178|231
1651019400000|2022-04-27 00:30:00|126335.5|126235.5|126333.5|126233.5|126364|126264|126314.5|126214.5|263
1651019700000|2022-04-27 00:35:00|126333|126233|126342.5|126242.5|126365|126265|126322.5|126222.5|213
1651020000000|2022-04-27 00:40:00|126341.5|126241.5|126382.5|126282.5|126423.5|126323.5|126333.5|126233.5|238
1651020300000|2022-04-27 00:45:00|126381.5|126281.5|126376.5|126276.5|126404.5|126304.5|126344|126244|249
1651020600000|2022-04-27 00:50:00|126376|126276|126408.5|126308.5|126431|126331|126345.5|126245.5|265
1651020900000|2022-04-27 00:55:00|126403.2|126303.2|126428.5|126328.5|126446.5|126346.5|126392|126292|281
1651021200000|2022-04-27 01:00:00|126429.5|126329.5|126406|126306|126446|126346|126379|126279|237
1651021500000|2022-04-27 01:05:00|126406.5|126306.5|126401.7|126301.7|126427.5|126327.5|126378|126278|220
1651021800000|2022-04-27 01:10:00|126399.9|126299.9|126393.5|126293.5|126428.8|126328.8|126378|126278|202
1651022100000|2022-04-27 01:15:00|126393|126293|126332.5|126232.5|126393|126293|126332.5|126232.5|331
1651022400000|2022-04-27 01:20:00|126332|126232|126368|126268|126376.8|126276.8|126304.5|126204.5|293
1651022700000|2022-04-27 01:25:00|126367.5|126267.5|126402.2|126302.2|126422|126322|126367.5|126267.5|235
1651023000000|2022-04-27 01:30:00|126403.2|126303.2|126350|126250|126403.2|126303.2|126335.4|126235.4|369
1651023300000|2022-04-27 01:35:00|126349.5|126249.5|126360|126260|126420.7|126320.7|126343.4|126243.4|367
1651023600000|2022-04-27 01:40:00|126360.5|126260.5|126365|126265|126392|126292|126338.4|126238.4|370
1651023900000|2022-04-27 01:45:00|126363|126263|126311.5|126211.5|126380.5|126280.5|126283.5|126183.5|305
1651024200000|2022-04-27 01:50:00|126310.5|126210.5|126342.5|126242.5|126342.5|126242.5|126299.5|126199.5|273
1651024500000|2022-04-27 01:55:00|126343|126243|126379.3|126279.3|126423|126323|126322.5|126222.5|230
1651024800000|2022-04-27 02:00:00|126383|126283|126427.5|126327.5|126439.6|126339.6|126383|126283|340
1651025100000|2022-04-27 02:05:00|126427|126327|126423|126323|126451|126351|126398|126298|332
1651025400000|2022-04-27 02:10:00|126422.8|126322.8|126362|126262|126424|126324|126337.5|126237.5|297
1651025700000|2022-04-27 02:15:00|126361|126261|126425.5|126325.5|126434.5|126334.5|126352.5|126252.5|264
1651026000000|2022-04-27 02:20:00|126426|126326|126456|126356|126467.5|126367.5|126414|126314|227
1651026300000|2022-04-27 02:25:00|126457|126357|126458.5|126358.5|126515.5|126415.5|126446|126346|269
1651026600000|2022-04-27 02:30:00|126458|126358|126538|126438|126551|126451|126458|126358|341
1651026900000|2022-04-27 02:35:00|126538.6|126438.6|126433|126333|126547.3|126447.3|126415|126315|396
1651027200000|2022-04-27 02:40:00|126430.5|126330.5|126423|126323|126444|126344|126382|126282|338
1651027500000|2022-04-27 02:45:00|126424.7|126324.7|126451.7|126351.7|126478|126378|126424.7|126324.7|211
1651027800000|2022-04-27 02:50:00|126444.9|126344.9|126382|126282|126469.2|126369.2|126354.5|126254.5|311
1651028100000|2022-04-27 02:55:00|126382.5|126282.5|126394.5|126294.5|126412|126312|126371.5|126271.5|273
1651028400000|2022-04-27 03:00:00|126388.2|126288.2|126226.5|126126.5|126388.2|126288.2|126197.5|126097.5|409
1651028700000|2022-04-27 03:05:00|126222|126122|126229|126129|126270|126170|126200.5|126100.5|388
1651029000000|2022-04-27 03:10:00|126229.1|126129.1|126237|126137|126251|126151|126192.7|126092.7|298
1651029300000|2022-04-27 03:15:00|126237.5|126137.5|126267|126167|126283|126183|126232.5|126132.5|276
1651029600000|2022-04-27 03:20:00|126266.5|126166.5|126242|126142|126274|126174|126225|126125|214
1651029900000|2022-04-27 03:25:00|126239|126139|126182.5|126082.5|126254.5|126154.5|126167.5|126067.5|225
1651030200000|2022-04-27 03:30:00|126183|126083|126212|126112|126219.5|126119.5|126182.5|126082.5|112
1651030500000|2022-04-27 03:35:00|126218.5|126118.5|126253.5|126153.5|126261.5|126161.5|126209|126109|168
1651030800000|2022-04-27 03:40:00|126254|126154|126198.5|126098.5|126286.9|126186.9|126180.1|126080.1|265
1651031100000|2022-04-27 03:45:00|126199|126099|126222|126122|126235.5|126135.5|126184.1|126084.1|186
1651031400000|2022-04-27 03:50:00|126222.5|126122.5|126269|126169|126269|126169|126222.5|126122.5|163
1651031700000|2022-04-27 03:55:00|126266|126166|126244|126144|126268|126168|126244|126144|122
1651032000000|2022-04-27 04:00:00|126244.5|126144.5|126250|126150|126269.1|126169.1|126231.5|126131.5|148
1651032300000|2022-04-27 04:05:00|126249|126149|126279|126179|126284.8|126184.8|126239.5|126139.5|95
1651032600000|2022-04-27 04:10:00|126276.3|126176.3|126310.5|126210.5|126321|126221|126270|126170|144
1651032900000|2022-04-27 04:15:00|126311|126211|126311|126211|126328|126228|126305.5|126205.5|138
1651033200000|2022-04-27 04:20:00|126310.5|126210.5|126322.7|126222.7|126324|126224|126306.5|126206.5|92
1651033500000|2022-04-27 04:25:00|126322.5|126222.5|126320|126220|126327|126227|126304.5|126204.5|132
1651033800000|2022-04-27 04:30:00|126319.5|126219.5|126358.5|126258.5|126371.7|126271.7|126309|126209|235
1651034100000|2022-04-27 04:35:00|126364.3|126264.3|126394.4|126294.4|126404.9|126304.9|126351.7|126251.7|225
1651034400000|2022-04-27 04:40:00|126395.5|126295.5|126352.5|126252.5|126404.4|126304.4|126313.5|126213.5|236
1651034700000|2022-04-27 04:45:00|126353|126253|126341.5|126241.5|126356.5|126256.5|126333.1|126233.1|137
1651035000000|2022-04-27 04:50:00|126342.5|126242.5|126419.3|126319.3|126419.4|126319.4|126342.5|126242.5|242
1651035300000|2022-04-27 04:55:00|126416.8|126316.8|126400.5|126300.5|126437.5|126337.5|126373.5|126273.5|208
1651035600000|2022-04-27 05:00:00|126400|126300|126381.4|126281.4|126400.5|126300.5|126353.4|126253.4|244
1651035900000|2022-04-27 05:05:00|126382|126282|126350|126250|126389|126289|126346|126246|144
1651036200000|2022-04-27 05:10:00|126349|126249|126357.5|126257.5|126372|126272|126341.4|126241.4|212
1651036500000|2022-04-27 05:15:00|126358.2|126258.2|126331|126231|126367.7|126267.7|126330.7|126230.7|216
1651036800000|2022-04-27 05:20:00|126332|126232|126334.5|126234.5|126337.3|126237.3|126311.5|126211.5|177
1651037100000|2022-04-27 05:25:00|126343.5|126243.5|126268|126168|126358|126258|126256|126156|262
1651037400000|2022-04-27 05:30:00|126267|126167|126320|126220|126332|126232|126262.2|126162.2|250
1651037700000|2022-04-27 05:35:00|126320.5|126220.5|126292|126192|126329|126229|126245.3|126145.3|252
1651038000000|2022-04-27 05:40:00|126291.5|126191.5|126263|126163|126291.5|126191.5|126257.8|126157.8|213
1651038300000|2022-04-27 05:45:00|126263.5|126163.5|126320.5|126220.5|126321.2|126221.2|126263|126163|233
1651038600000|2022-04-27 05:50:00|126321|126221|126318.2|126218.2|126341.2|126241.2|126308.4|126208.4|183
1651038900000|2022-04-27 05:55:00|126318.4|126218.4|126356.5|126256.5|126381.5|126281.5|126317.9|126217.9|223
1651039200000|2022-04-27 06:00:00|126355|126255|126395.5|126295.5|126407.2|126307.2|126352.5|126252.5|318
1651039500000|2022-04-27 06:05:00|126394.9|126294.9|126458.3|126358.3|126485|126385|126367.8|126267.8|300
1651039800000|2022-04-27 06:10:00|126459.6|126359.6|126477.1|126377.1|126506.5|126406.5|126424.1|126324.1|497
1651040100000|2022-04-27 06:15:00|126478.1|126378.1|126548.5|126448.5|126652.8|126552.8|126478.1|126378.1|447
1651040400000|2022-04-27 06:20:00|126549|126449|126600|126500|126639.5|126539.5|126542.5|126442.5|332
1651040700000|2022-04-27 06:25:00|126601|126501|126638|126538|126672.9|126572.9|126594.2|126494.2|331
1651041000000|2022-04-27 06:30:00|126640|126540|126536.5|126436.5|126641|126541|126517.5|126417.5|215
1651041300000|2022-04-27 06:35:00|126536|126436|126620|126520|126624.5|126524.5|126533|126433|80
1651041600000|2022-04-27 06:40:00|126619.6|126519.6|126609.5|126509.5|126633.9|126533.9|126604.1|126504.1|127
1651041900000|2022-04-27 06:45:00|126609.1|126509.1|126596.1|126496.1|126624.4|126524.4|126596.1|126496.1|57
1651042200000|2022-04-27 06:50:00|126596.5|126496.5|126587.5|126487.5|126596.5|126496.5|126577.5|126477.5|35
1651042500000|2022-04-27 06:55:00|126586|126486|126584|126484|126588.5|126488.5|126565.6|126465.6|92
1651042800000|2022-04-27 07:00:00|126583.8|126483.8|126550.6|126450.6|126585|126485|126531|126431|94
1651043100000|2022-04-27 07:05:00|126554.4|126454.4|126560|126460|126581.7|126481.7|126547|126447|216
1651043400000|2022-04-27 07:10:00|126561.6|126461.6|126618.8|126518.8|126621.5|126521.5|126561.4|126461.4|209
1651043700000|2022-04-27 07:15:00|126618.7|126518.7|126657.1|126557.1|126669.8|126569.8|126614.4|126514.4|300
1651044000000|2022-04-27 07:20:00|126657.8|126557.8|126821.4|126721.4|126846.4|126746.4|126650.4|126550.4|339
1651044300000|2022-04-27 07:25:00|126821.9|126721.9|126836.4|126736.4|126844.5|126744.5|126786.4|126686.4|271
1651044600000|2022-04-27 07:30:00|126835.2|126735.2|126800.4|126700.4|126840.5|126740.5|126786.6|126686.6|306
1651044900000|2022-04-27 07:35:00|126798.5|126698.5|126801|126701|126810.1|126710.1|126791|126691|125
1651045200000|2022-04-27 07:40:00|126808.1|126708.1|126785.2|126685.2|126809.1|126709.1|126782.1|126682.1|167
1651045500000|2022-04-27 07:45:00|126783.9|126683.9|126676.1|126576.1|126789.5|126689.5|126673.1|126573.1|201
1651045800000|2022-04-27 07:50:00|126675.1|126575.1|126545.7|126445.7|126688.1|126581.1|126531.1|126431.1|121
1651046100000|2022-04-27 07:55:00|126546.5|126446.5|126584|126484|126770.1|126570.1|126546.5|126443|183
1651046400000|2022-04-27 08:00:00|126584.4|126484.4|126671.1|126571.1|126721.1|126571.1|126541|126424.1|287
1651046700000|2022-04-27 08:05:00|126669.1|126569.1|126709.5|126609.5|126811.1|126641.1|126669.1|126542.1|59
1651047000000|2022-04-27 08:10:00|126710.5|126610.5|126655.7|126555.7|126774.1|126616|126636|126522.1|117
1651047300000|2022-04-27 08:15:00|126656.5|126556.5|126593|126493|126668.4|126568.4|126581.4|126441|241
1651047600000|2022-04-27 08:20:00|126598.1|126498.1|126596|126496|126614.1|126514.1|126569.5|126469.5|198
1651047900000|2022-04-27 08:25:00|126597|126497|126602.1|126502.1|126616.1|126516.1|126589|126489|167
1651048200000|2022-04-27 08:30:00|126598.4|126498.4|126603.4|126503.4|126624.5|126524.5|126585|126485|172
1651048500000|2022-04-27 08:35:00|126603|126503|126616|126516|126632|126532|126588.1|126488.1|197
1651048800000|2022-04-27 08:40:00|126615.4|126515.4|126633.4|126533.4|126662.4|126562.4|126605.4|126505.4|171
1651049100000|2022-04-27 08:45:00|126637.4|126537.4|126657|126557|126666.5|126566.5|126637.4|126537.4|169
1651049400000|2022-04-27 08:50:00|126657.4|126557.4|126701|126601|126715.4|126615.4|126657.4|126557.4|181
1651049700000|2022-04-27 08:55:00|126696.5|126596.5|126636|126536|126729.9|126629.9|126633.6|126487|268
1651050000000|2022-04-27 09:00:00|126636.7|126536.7|126648.2|126548.2|126654.9|126554.9|126636.7|126536.7|15
1651050300000|2022-04-27 09:05:00|126649.2|126549.2|126663.7|126563.7|126686.4|126586.4|126644.2|126544.2|38
1651050600000|2022-04-27 09:10:00|126664.7|126564.7|126653.7|126553.7|126685|126585|126653.7|126553.7|24
1651050900000|2022-04-27 09:15:00|126653.5|126553.5|126659|126559|126661|126561|126652|126552|10
1651051200000|2022-04-27 09:20:00|126658|126558|126639|126539|126658|126558|126639|126539|11
1651051500000|2022-04-27 09:25:00|126638.7|126538.7|126583.6|126483.6|126641.4|126541.4|126582.5|126482.5|111
1651051800000|2022-04-27 09:30:00|126583.2|126483.2|126597.7|126497.7|126603.9|126503.9|126574.9|126474.9|611
1651052100000|2022-04-27 09:35:00|126597.9|126497.9|126581.2|126481.2|126600.9|126500.9|126580.7|126480.7|191
1651052400000|2022-04-27 09:40:00|126581.4|126481.4|126590|126490|126593|126493|126575.8|126475.8|506
1651052700000|2022-04-27 09:45:00|126591.4|126491.4|126580.4|126480.4|126594|126494|126571.4|126471.4|22
1651053000000|2022-04-27 09:50:00|126581.4|126481.4|126593.4|126493.4|126595|126495|126581.4|126481.4|4
1651053300000|2022-04-27 09:55:00|126593|126493|126588|126488|126595|126495|126588|126488|6
1651053600000|2022-04-27 10:00:00|126593|126493|126593|126493|126593|126493|126590.4|126490.4|6
1651053900000|2022-04-27 10:05:00|126590.2|126490.2|126581.4|126481.4|126614|126514|126581.4|126481.4|40
1651054200000|2022-04-27 10:10:00|126591|126491|126575.4|126475.4|126591|126491|126573|126473|228
1651054500000|2022-04-27 10:15:00|126577.4|126477.4|126574.4|126474.4|126578.2|126478.2|126574.4|126474.4|284
1651054800000|2022-04-27 10:20:00|126574|126474|126510.1|126410.1|126575|126475|126510.1|126410.1|44
1651055100000|2022-04-27 10:25:00|126509.6|126409.6|126435.9|126335.9|126509.6|126409.6|126434.4|126334.4|31
1651055400000|2022-04-27 10:30:00|126435.1|126335.1|126463.4|126363.4|126468.4|126368.4|126423|126323|37
1651055700000|2022-04-27 10:35:00|126464|126364|126491|126391|126493.5|126393.5|126464|126364|28
1651056000000|2022-04-27 10:40:00|126490|126390|126457.1|126357.1|126490|126390|126456.6|126356.6|22
1651056300000|2022-04-27 10:45:00|126456.6|126356.6|126488|126388|126495|126395|126456.6|126356.6|54
1651056600000|2022-04-27 10:50:00|126489|126389|126494|126394|126496|126396|126489|126389|4
1651056900000|2022-04-27 10:55:00|126496.9|126396.9|126483.6|126383.6|126496.9|126396.9|126472.1|126372.1|14
1651057200000|2022-04-27 11:00:00|126484|126384|126453|126353|126487|126387|126451|126351|16
1651057500000|2022-04-27 11:05:00|126449|126349|126449|126349|126449|126349|126449|126349|1
1651057800000|2022-04-27 11:10:00|126444.5|126344.5|126500.1|126300.1|126508|126376.5|126444.5|126299|27
1651058100000|2022-04-27 11:15:00|126492.1|126292.1|126510.1|126410.1|126511.1|126410.1|126471.4|126292.1|27
1651058400000|2022-04-27 11:20:00|126510|126410|126701.5|126501.5|126718|126564|126501|126357|136
1651058700000|2022-04-27 11:25:00|126692|126492|126746.1|126546.1|126746.1|126546.1|126689|126489|58
1651059000000|2022-04-27 11:30:00|126737.1|126537.1|126650|126550|126765.1|126584|126638|126461.6|47
1651059300000|2022-04-27 11:35:00|126644.1|126544.1|126760|126660|126790.1|126660|126630.1|126461.1|52
1651059600000|2022-04-27 11:40:00|126756.4|126656.4|126729.5|126629.5|126760.1|126660.1|126722.5|126622.5|74
1651059900000|2022-04-27 11:45:00|126728.5|126628.5|126765.1|126665.1|126767.1|126665.1|126702|126502|61
1651060200000|2022-04-27 11:50:00|126760.4|126660.4|126859.5|126759.5|126864.5|126764.5|126760.4|126634.1|93
1651060500000|2022-04-27 11:55:00|126859.1|126759.1|126861.2|126761.2|126872.6|126772.6|126855.1|126755.1|70
1651060800000|2022-04-27 12:00:00|126861.7|126761.7|126886.8|126786.8|126919.8|126819.8|126861.2|126761.2|110
1651061100000|2022-04-27 12:05:00|126888.8|126788.8|126866.9|126766.9|126899.2|126799.2|126854.9|126754.9|77
1651061400000|2022-04-27 12:10:00|126876.9|126776.9|126875|126775|126878.3|126778.3|126847.8|126747.8|38
1651061700000|2022-04-27 12:15:00|126874.5|126774.5|126887.1|126787.1|126887.6|126787.6|126864.3|126764.3|24
1651062000000|2022-04-27 12:20:00|126888.1|126788.1|126841.8|126741.8|126888.1|126788.1|126841.3|126741.3|44
1651062300000|2022-04-27 12:25:00|126867.7|126767.7|126875.5|126775.5|126895|126795|126861.5|126761.5|62
1651062600000|2022-04-27 12:30:00|126874.5|126774.5|126937.4|126837.4|126939|126839|126870|126770|48
1651062900000|2022-04-27 12:35:00|126941.5|126841.5|126927.2|126827.2|126958.5|126858.5|126900.6|126729|70
1651063200000|2022-04-27 12:40:00|126928.2|126828.2|127017.2|126917.2|127017.2|126917.2|126926.7|126826.7|56
1651063500000|2022-04-27 12:45:00|127016.7|126916.7|127053.7|126953.7|127053.7|126953.7|127003.1|126903.1|76
1651063800000|2022-04-27 12:50:00|127054.2|126954.2|127070.4|126970.4|127134|126985|126997.9|126897.9|62
1651064100000|2022-04-27 12:55:00|127071|126971|127025.8|126925.8|127076.1|126971|126974.1|126776.1|94
1651064400000|2022-04-27 13:00:00|127026.1|126926.1|127063|126863|127065.1|126926.1|126964.1|126764.1|80
1651064700000|2022-04-27 13:05:00|127062|126862|127016.5|126816.5|127062|126884.5|126958|126806.5|128
1651065000000|2022-04-27 13:10:00|127019.5|126819.5|127023.5|126823.5|127036.5|126836.5|127014|126814|138
1651065300000|2022-04-27 13:15:00|127024|126824|126984|126884|127038|126917.5|126976|126823.5|142
1651065600000|2022-04-27 13:20:00|126983|126883|126994.5|126894.5|127052|126952|126983|126883|165
1651065900000|2022-04-27 13:25:00|126988|126888|127015|126915|127059|126934.8|126972|126836|150
1651066200000|2022-04-27 13:30:00|127012|126912|127048.5|126848.5|127049.5|126912|126984|126848.5|64
1651066500000|2022-04-27 13:35:00|127049.5|126849.5|127050.5|126850.5|127065|126899|126973|126835|169
1651066800000|2022-04-27 13:40:00|127050|126850|126964.5|126864.5|127079.5|126911.5|126964|126850|140
1651067100000|2022-04-27 13:45:00|126964|126864|126873.5|126773.5|127022.3|126864.5|126873|126716|172
1651067400000|2022-04-27 13:50:00|126872|126772|126885|126785|126906|126785|126856|126706|112
1651067700000|2022-04-27 13:55:00|126884|126784|126905.5|126805.5|126921|126821|126878.5|126778.5|124
1651068000000|2022-04-27 14:00:00|126906|126806|127001|126801|127008.1|126837.5|126885|126761|148
1651068300000|2022-04-27 14:05:00|127000|126800|126973|126873|127000|126873|126937|126782.5|303
1651068600000|2022-04-27 14:10:00|126972.5|126872.5|126958.5|126858.5|126972.5|126872.5|126937.5|126837.5|64
1651068900000|2022-04-27 14:15:00|126959|126859|127012|126912|127047|126912.5|126959|126820.5|142
1651069200000|2022-04-27 14:20:00|127013|126913|127027|126927|127080.5|126932|127012.5|126861|305
1651069500000|2022-04-27 14:25:00|127026|126926|127065|126965|127065|126965|127025.5|126925.5|177
1651069800000|2022-04-27 14:30:00|127064.5|126964.5|127121.5|127021.5|127121.5|127021.5|127063|126963|83
1651070100000|2022-04-27 14:35:00|127116|127016|127038|126938|127116|127016|127028.5|126889|109
1651070400000|2022-04-27 14:40:00|127037.5|126937.5|127012|126912|127086|126943|127012|126848.1|102
1651070700000|2022-04-27 14:45:00|127009.5|126909.5|126863.5|126763.5|127009.5|126909.5|126812|126684.5|169
1651071000000|2022-04-27 14:50:00|126863|126763|126882|126782|126890|126790|126862|126762|43
1651071300000|2022-04-27 14:55:00|126898|126798|127069.5|126869.5|127069.5|126869.5|126867.3|126767.3|168
1651071600000|2022-04-27 15:00:00|127069|126869|127056|126856|127069.5|126869.5|127022.3|126822.3|97
1651071900000|2022-04-27 15:05:00|127055.5|126855.5|127114.1|126914.1|127134.5|126934.5|127055|126855|274
1651072200000|2022-04-27 15:10:00|127113|126913|127121|126921|127127.9|126927.9|127113|126913|119
1651072500000|2022-04-27 15:15:00|127120.5|126920.5|127091|126891|127120.5|126920.5|127091|126891|19
1651072800000|2022-04-27 15:20:00|127091.5|126891.5|127028.5|126928.5|127091.5|126945.5|127024|126891.5|51
1651073100000|2022-04-27 15:25:00|127026|126926|127012.5|126912.5|127028.5|126928.5|127012.5|126912.5|33
1651073400000|2022-04-27 15:30:00|127013|126913|127013.1|126813.1|127045|126917|126998.5|126812.5|51
1651073700000|2022-04-27 15:35:00|127013.6|126813.6|126982|126882|127034|126882.5|126982|126807.6|83
1651074000000|2022-04-27 15:40:00|126981.5|126881.5|126986|126886|126996.5|126896.5|126976|126876|29
1651074300000|2022-04-27 15:45:00|126986.5|126886.5|127045|126845|127046|126897|126977|126844.5|54
1651074600000|2022-04-27 15:50:00|127044.5|126844.5|127068|126868|127071.5|126871.5|127044.5|126844.5|59
1651074900000|2022-04-27 15:55:00|127072.5|126872.5|127071.8|126871.8|127104.9|126904.9|127056.1|126856.1|25
1651075200000|2022-04-27 16:00:00|127053|126853|127087.5|126887.5|127093.5|126893.5|127042.3|126842.3|80
1651075500000|2022-04-27 16:05:00|127085.5|126885.5|127006.9|126806.9|127085.5|126885.5|126985.1|126785.1|44
1651075800000|2022-04-27 16:10:00|127006.5|126806.5|126985|126785|127016.5|126816.5|126984|126784|152
1651076100000|2022-04-27 16:15:00|126985.5|126785.5|126918.5|126818.5|127001|126826|126918|126772|199
1651076400000|2022-04-27 16:20:00|126921.5|126821.5|126886.5|126786.5|126979|126839|126884|126770|88
1651076700000|2022-04-27 16:25:00|126885.5|126785.5|126864|126764|126929.5|126787|126862.5|126729.5|57
1651077000000|2022-04-27 16:30:00|126863.5|126763.5|126873.9|126673.9|126931.6|126783.5|126861|126673.9|167
1651077300000|2022-04-27 16:35:00|126873.4|126673.4|126914.3|126714.3|126914.3|126751|126813.5|126672.9|117
1651077600000|2022-04-27 16:40:00|126926.6|126726.6|126853|126653|126926.6|126726.6|126839.1|126639.1|42
1651077900000|2022-04-27 16:45:00|126853.5|126653.5|126740.6|126540.6|126866.5|126666.5|126731.3|126531.3|87
1651078200000|2022-04-27 16:50:00|126740.1|126540.1|126774.5|126574.5|126775|126575|126715.5|126515.5|88
1651078500000|2022-04-27 16:55:00|126775|126575|126775|126575|126775.5|126575.5|126774.5|126574.5|17
1651078800000|2022-04-27 17:00:00|126775.5|126575.5|126825|126625|126869|126690|126719|126574.5|82
1651079100000|2022-04-27 17:05:00|126824.5|126624.5|126824.5|126624.5|126835|126659|126758.5|126582|78
1651079400000|2022-04-27 17:10:00|126825|126625|126757.5|126557.5|126825|126625|126754.5|126554.5|158
1651079700000|2022-04-27 17:15:00|126757|126557|126658.5|126458.5|126783|126583|126636|126436|121
1651080000000|2022-04-27 17:20:00|126658|126458|126764|126564|126852|126572|126654.5|126454.5|127
1651080300000|2022-04-27 17:25:00|126749|126549|126765.5|126565.5|126779|126579|126746|126546|100
1651080600000|2022-04-27 17:30:00|126766.5|126566.5|126760.5|126560.5|126766.5|126566.5|126757.5|126557.5|41
1651080900000|2022-04-27 17:35:00|126759.5|126559.5|126751|126551|126759.5|126559.5|126750|126550|17
1651081200000|2022-04-27 17:40:00|126751.5|126551.5|126771|126571|126774.5|126574.5|126749|126549|46
1651081500000|2022-04-27 17:45:00|126770.5|126570.5|126760|126560|126837.1|126637.1|126757.5|126557.5|114
1651081800000|2022-04-27 17:50:00|126760.5|126560.5|126748.5|126548.5|126761|126561|126741.5|126541.5|181
1651082100000|2022-04-27 17:55:00|126748|126548|126743|126543|126748.5|126548.5|126741|126541|44
1651082400000|2022-04-27 18:00:00|126743.5|126543.5|126701|126501|126743.5|126543.5|126701|126501|66
1651082700000|2022-04-27 18:05:00|126700.5|126500.5|126645.5|126545.5|126700.5|126562|126643.5|126500.5|55
1651083000000|2022-04-27 18:10:00|126645|126545|126695.5|126495.5|126695.5|126545.5|126645|126493.5|59
1651083300000|2022-04-27 18:15:00|126696|126496|126735|126535|126760|126560|126696|126496|30
1651083600000|2022-04-27 18:20:00|126735.5|126535.5|126669.5|126569.5|126735.5|126570|126657|126507|35
1651083900000|2022-04-27 18:25:00|126670|126570|126767.7|126567.7|126772.5|126572.5|126669.5|126542|108
1651084200000|2022-04-27 18:30:00|126768.2|126568.2|126770.5|126570.5|126770.5|126570.5|126756.1|126556.1|37
1651084500000|2022-04-27 18:35:00|126771|126571|126766|126566|126774.5|126574.5|126765.5|126565.5|23
1651084800000|2022-04-27 18:40:00|126766.5|126566.5|126746|126546|126766.5|126566.5|126744.4|126544.4|28
1651085100000|2022-04-27 18:45:00|126746.5|126546.5|126740.5|126540.5|126746.5|126546.5|126738.6|126538.6|33
1651085400000|2022-04-27 18:50:00|126741|126541|126741|126541|126741|126541|126739.2|126539.2|3
1651085700000|2022-04-27 18:55:00|126742|126542|126751|126551|126765|126565|126742|126542|48
1651100400000|2022-04-27 23:00:00|126758.5|126558.5|126758.5|126558.5|126758.5|126558.5|126758.5|126558.5|1
1651104000000|2022-04-28 00:00:00|126373.1|126013.1|126521.5|126321.5|126521.7|126321.7|126373.1|126013.1|165
1651104300000|2022-04-28 00:05:00|126522.5|126322.5|126530|126430|126597.7|126443.5|126497.2|126311.5|284
1651104600000|2022-04-28 00:10:00|126528|126428|126527.5|126427.5|126555.9|126455.9|126476|126376|207
1651104900000|2022-04-28 00:15:00|126529.5|126429.5|126517.1|126417.1|126609.5|126509.5|126470.4|126370.4|309
1651105200000|2022-04-28 00:20:00|126517.4|126417.4|126650.4|126550.4|126672|126560.5|126483.1|126383.1|386
1651105500000|2022-04-28 00:25:00|126641.4|126541.4|126655.5|126555.5|126673.5|126573.5|126598.5|126498.5|208
1651105800000|2022-04-28 00:30:00|126656|126556|126644.5|126544.5|126687|126587|126636|126536|255
1651106100000|2022-04-28 00:35:00|126650.5|126550.5|126625|126525|126661|126561|126615.5|126515.5|220
1651106400000|2022-04-28 00:40:00|126625.5|126525.5|126614.5|126514.5|126642.5|126542.5|126614.5|126514.5|148
1651106700000|2022-04-28 00:45:00|126614|126514|126608|126508|126627|126527|126593.5|126493.5|209
1651107000000|2022-04-28 00:50:00|126608.5|126508.5|126650.5|126550.5|126666.5|126566.5|126583|126483|216
1651107300000|2022-04-28 00:55:00|126651.5|126551.5|126624.9|126524.9|126686|126586|126624.9|126524.9|268
1651107600000|2022-04-28 01:00:00|126620.9|126520.9|126520.5|126420.5|126635|126535|126518.7|126418.7|409
1651107900000|2022-04-28 01:05:00|126519.5|126419.5|126626.5|126526.5|126636.5|126536.5|126512|126412|332
1651108200000|2022-04-28 01:10:00|126626|126526|126648|126548|126684|126584|126616.5|126516.5|332
1651108500000|2022-04-28 01:15:00|126648.5|126548.5|126622.7|126522.7|126661.5|126561.5|126596|126496|296
1651108800000|2022-04-28 01:20:00|126622|126522|126626|126526|126657.5|126557.5|126621.2|126521.2|218
1651109100000|2022-04-28 01:25:00|126625.8|126525.8|126702|126602|126719.5|126619.5|126620.5|126520.5|218
1651109400000|2022-04-28 01:30:00|126706|126606|126744|126644|126778.2|126678.2|126701|126601|273
1651109700000|2022-04-28 01:35:00|126743.5|126643.5|126736.1|126636.1|126788|126688|126734.8|126634.8|248
1651110000000|2022-04-28 01:40:00|126737.1|126637.1|126748.4|126648.4|126797.2|126697.2|126736.1|126636.1|359
1651110300000|2022-04-28 01:45:00|126748.7|126648.7|126736.4|126636.4|126777.7|126677.7|126729.4|126629.4|231
1651110600000|2022-04-28 01:50:00|126730.8|126630.8|126775.4|126675.4|126779.8|126679.8|126685.4|126585.4|181
1651110900000|2022-04-28 01:55:00|126772.4|126672.4|126783.5|126683.5|126816.4|126716.4|126743.3|126643.3|318
1651111200000|2022-04-28 02:00:00|126779|126679|126791.1|126691.1|126803.6|126703.6|126744.8|126644.8|307
1651111500000|2022-04-28 02:05:00|126791.4|126691.4|126862.1|126762.1|126884.1|126784.1|126791.1|126691.1|259
1651111800000|2022-04-28 02:10:00|126861.4|126761.4|126856.1|126756.1|126916.1|126816.1|126843.7|126743.7|298
1651112100000|2022-04-28 02:15:00|126857.5|126757.5|126948.1|126848.1|126948.1|126848.1|126856.1|126756.1|221
1651112400000|2022-04-28 02:20:00|126949.5|126849.5|126934.5|126834.5|126988.5|126888.5|126919.5|126819.5|331
1651112700000|2022-04-28 02:25:00|126931.5|126831.5|126907.1|126807.1|126940.1|126840.1|126884|126784|211
1651113000000|2022-04-28 02:30:00|126913.4|126813.4|126943.1|126843.1|126948.5|126848.5|126859.1|126759.1|245
1651113300000|2022-04-28 02:35:00|126942.5|126842.5|126915.5|126815.5|126955.5|126855.5|126915.5|126815.5|219
1651113600000|2022-04-28 02:40:00|126905.5|126805.5|126879.1|126779.1|126906.5|126806.5|126858.1|126758.1|209
1651113900000|2022-04-28 02:45:00|126870.5|126770.5|126857.4|126757.4|126880.4|126780.4|126838.5|126738.5|210
1651114200000|2022-04-28 02:50:00|126851.5|126751.5|126929.1|126829.1|126935.1|126835.1|126829.5|126729.5|221
1651114500000|2022-04-28 02:55:00|126928.1|126828.1|126984|126884|126994.2|126894.2|126911.1|126811.1|235
1651114800000|2022-04-28 03:00:00|126980.5|126880.5|126912.1|126812.1|127004.5|126904.5|126826|126726|361
1651115100000|2022-04-28 03:05:00|126910.6|126810.6|126966|126866|127001|126901|126899.1|126799.1|278
1651115400000|2022-04-28 03:10:00|126965|126865|127031.4|126931.4|127063.5|126963.5|126929.9|126829.9|542
1651115700000|2022-04-28 03:15:00|127035.4|126935.4|127142.6|127042.6|127193|127093|127004.4|126904.4|546
1651116000000|2022-04-28 03:20:00|127142.1|127042.1|127135|127035|127239.2|127139.2|127121.5|126991.2|622
1651116300000|2022-04-28 03:25:00|127134.5|127034.5|127038.4|126938.4|127143.5|127043.5|127029.5|126929.5|409
1651116600000|2022-04-28 03:30:00|127039.4|126939.4|127079.1|126979.1|127081|126981|127039|126939|311
1651116900000|2022-04-28 03:35:00|127078|126978|127096.1|126996.1|127107.1|127007.1|127035|126935|310
1651117200000|2022-04-28 03:40:00|127087.1|126987.1|127126.4|127026.4|127138.1|127038.1|127052.1|126952.1|294
1651117500000|2022-04-28 03:45:00|127125.5|127025.5|127146.1|127046.1|127180.1|127080.1|127100.5|127000.5|300
1651117800000|2022-04-28 03:50:00|127146|127046|127128.5|127028.5|127194.5|127094.5|127045|126945|329
1651118100000|2022-04-28 03:55:00|127129|127029|127170.5|127070.5|127170.5|127070.5|127108.1|127008.1|239
1651118400000|2022-04-28 04:00:00|127172.1|127072.1|127150.5|127050.5|127190.1|127090.1|127133.1|127033.1|227
1651118700000|2022-04-28 04:05:00|127138.1|127038.1|127146.5|127046.5|127163.4|127063.4|127112.4|127012.4|175
1651119000000|2022-04-28 04:10:00|127145.1|127045.1|127147.1|127047.1|127164.1|127064.1|127128.1|127028.1|146
1651119300000|2022-04-28 04:15:00|127144.1|127044.1|127175.1|127075.1|127206.1|127106.1|127143.1|127043.1|257
1651119600000|2022-04-28 04:20:00|127169.1|127069.1|127214|127114|127222.1|127122.1|127154.1|127054.1|177
1651119900000|2022-04-28 04:25:00|127216|127116|127208.1|127108.1|127237.4|127137.4|127172.1|127072.1|209
1651120200000|2022-04-28 04:30:00|127207.5|127107.5|127144.5|127044.5|127218.5|127118.5|127141.5|127041.5|211
1651120500000|2022-04-28 04:35:00|127146.5|127046.5|127132.1|127032.1|127174.1|127074.1|127132.1|127032.1|184
1651120800000|2022-04-28 04:40:00|127128|127028|127153.1|127053.1|127162.1|127062.1|127122.5|127022.5|203
1651121100000|2022-04-28 04:45:00|127154.5|127054.5|127142.1|127042.1|127179.5|127079.5|127141.1|127041.1|175
1651121400000|2022-04-28 04:50:00|127141.5|127041.5|127201.5|127101.5|127203.5|127103.5|127121.5|127021.5|247
1651121700000|2022-04-28 04:55:00|127201.1|127101.1|127275.5|127175.5|127275.5|127175.5|127195.4|127095.4|200
1651122000000|2022-04-28 05:00:00|127279.1|127179.1|127339.1|127239.1|127339.1|127239.1|127256.6|127156.6|385
1651122300000|2022-04-28 05:05:00|127340.1|127240.1|127354.1|127254.1|127369.1|127269.1|127319.1|127219.1|298
1651122600000|2022-04-28 05:10:00|127355.1|127255.1|127325.4|127225.4|127380.1|127280.1|127321.5|127221.5|277
1651122900000|2022-04-28 05:15:00|127333.1|127233.1|127392.1|127292.1|127399.1|127299.1|127319.1|127219.1|320
1651123200000|2022-04-28 05:20:00|127388.1|127288.1|127476.6|127376.6|127513.4|127413.4|127383.5|127283.5|370
1651123500000|2022-04-28 05:25:00|127479.3|127379.3|127407.8|127307.8|127510.1|127410.1|127329.4|127229.4|454
1651123800000|2022-04-28 05:30:00|127407.3|127307.3|127396.5|127296.5|127426.1|127326.1|127381.1|127281.1|343
1651124100000|2022-04-28 05:35:00|127394.1|127294.1|127396.5|127296.5|127428.1|127328.1|127348.5|127248.5|405
1651124400000|2022-04-28 05:40:00|127397.6|127297.6|127417.4|127317.4|127529.9|127429.9|127393.1|127293.1|415
1651124700000|2022-04-28 05:45:00|127416|127316|127335.7|127235.7|127427|127327|127335.7|127235.7|574
1651125000000|2022-04-28 05:50:00|127334.1|127234.1|127376.8|127276.8|127414.5|127314.5|127314.2|127214.2|437
1651125300000|2022-04-28 05:55:00|127383.1|127283.1|127376|127276|127400.9|127300.9|127336.1|127236.1|368
1651125600000|2022-04-28 06:00:00|127375|127275|127346.1|127246.1|127401.5|127301.5|127332.5|127232.5|339
1651125900000|2022-04-28 06:05:00|127346|127246|127320.6|127220.6|127366.1|127266.1|127317.6|127217.6|280
1651126200000|2022-04-28 06:10:00|127323.7|127223.7|127321.6|127221.6|127369.6|127269.6|127315.7|127215.7|282
1651126500000|2022-04-28 06:15:00|127322.6|127222.6|127150.7|127050.7|127325.1|127225.1|127118.1|127018.1|435
1651126800000|2022-04-28 06:20:00|127149.2|127049.2|127182.9|127082.9|127228.2|127128.2|127123.5|127023.5|394
1651127100000|2022-04-28 06:25:00|127184.1|127084.1|127335.4|127235.4|127335.4|127235.4|127169.5|127069.5|301
1651127400000|2022-04-28 06:30:00|127336.1|127236.1|127305.4|127205.4|127397.6|127275.6|127246.6|127146.6|255
1651127700000|2022-04-28 06:35:00|127302.6|127202.6|127267.5|127167.5|127302.6|127202.6|127253.8|127153.8|52
1651128000000|2022-04-28 06:40:00|127277.5|127177.5|127262.6|127162.6|127314.1|127214.1|127262.6|127162.6|50
1651128300000|2022-04-28 06:45:00|127248|127148|127236.5|127136.5|127287.5|127148|127221.3|127076|34
1651128600000|2022-04-28 06:50:00|127237.6|127137.6|127238.6|127138.6|127251.4|127151.4|127231.6|127131.6|46
1651128900000|2022-04-28 06:55:00|127239.1|127139.1|127325.7|127225.7|127410|127287|127239.1|127131.1|168
1651129200000|2022-04-28 07:00:00|127328.5|127228.5|127316.5|127216.5|127341|127241|127277.4|127177.4|125
1651129500000|2022-04-28 07:05:00|127316|127216|127345.2|127245.2|127404.2|127304.2|127316|127216|123
1651129800000|2022-04-28 07:10:00|127345.4|127245.4|127270.4|127170.4|127358.9|127258.9|127258.7|127158.7|179
1651130100000|2022-04-28 07:15:00|127261.4|127161.4|126985.4|126885.4|127264.4|127164.4|126961.2|126794|293
1651130400000|2022-04-28 07:20:00|126986|126886|127029.7|126929.7|127096.5|126955.5|126969.6|126869.6|302
1651130700000|2022-04-28 07:25:00|127030.3|126930.3|127064.6|126964.6|127086.1|126986.1|127007|126907|266
1651131000000|2022-04-28 07:30:00|127074.5|126974.5|126969.1|126869.1|127074.5|126974.5|126958.7|126858.7|262
1651131300000|2022-04-28 07:35:00|126968.5|126868.5|126983|126883|127009.4|126909.4|126961.1|126861.1|251
1651131600000|2022-04-28 07:40:00|126985.5|126885.5|127014|126914|127023.4|126923.4|126968.8|126868.8|204
1651131900000|2022-04-28 07:45:00|127014.4|126914.4|127017|126917|127035.5|126935.5|127013.4|126913.4|180
1651132200000|2022-04-28 07:50:00|127012.5|126912.5|127085.1|126985.1|127100.1|127000.1|127012.5|126912.5|168
1651132500000|2022-04-28 07:55:00|127078|126978|127049|126949|127078|126978|127019.6|126919.6|109
1651132800000|2022-04-28 08:00:00|127050.1|126950.1|127071.5|126971.5|127093|126993|127015.5|126888|258
1651133100000|2022-04-28 08:05:00|127072.5|126972.5|127191.1|127091.1|127193.5|127093.5|127072.1|126972.1|87
1651133400000|2022-04-28 08:10:00|127198.9|127098.9|127222|127122|127247.7|127147.7|127181.7|127081.7|214
1651133700000|2022-04-28 08:15:00|127219.5|127119.5|127234.4|127134.4|127291.2|127191.2|127198.1|127098.1|170
1651134000000|2022-04-28 08:20:00|127234.7|127134.7|127322|127122|127322|127167.1|127211.5|127111.5|241
1651134300000|2022-04-28 08:25:00|127315.1|127115.1|127269.9|127169.9|127317.1|127175.4|127236.5|127109|251
1651134600000|2022-04-28 08:30:00|127277|127177|127234.5|127134.5|127277|127177|127231|127131|112
1651134900000|2022-04-28 08:35:00|127234.9|127134.9|127239.1|127139.1|127247.9|127147.9|127234.5|127134.5|88
1651135200000|2022-04-28 08:40:00|127239.7|127139.7|127254.7|127154.7|127308.7|127161.7|127238.1|127102.4|177
1651135500000|2022-04-28 08:45:00|127258.7|127158.7|127355.7|127155.7|127367.7|127214.3|127254.7|127100.9|224
1651135800000|2022-04-28 08:50:00|127356.4|127156.4|127336.5|127236.5|127368.7|127239.9|127310.7|127156.4|93
1651136100000|2022-04-28 08:55:00|127336.9|127236.9|127385.9|127285.9|127393.9|127293.9|127336.9|127236.9|423
1651136400000|2022-04-28 09:00:00|127386.2|127286.2|127428.5|127328.5|127456.4|127356.4|127382.7|127282.7|400
1651136700000|2022-04-28 09:05:00|127428|127328|127485.1|127385.1|127505.1|127405.1|127417.6|127317.6|128
1651137000000|2022-04-28 09:10:00|127484.1|127384.1|127440.4|127340.4|127491.6|127391.6|127413|127229.6|142
1651137300000|2022-04-28 09:15:00|127439.4|127339.4|127484|127384|127506.9|127406.9|127436|127336|76
1651137600000|2022-04-28 09:20:00|127483|127383|127438.6|127338.6|127501.2|127401.2|127415|127315|68
1651137900000|2022-04-28 09:25:00|127440.1|127340.1|127272.5|127172.5|127440.1|127340.1|127226.3|127091.5|117
1651138200000|2022-04-28 09:30:00|127272.2|127172.2|127277.5|127177.5|127293.5|127180.5|127244|127086|76
1651138500000|2022-04-28 09:35:00|127272.9|127172.9|127251.5|127151.5|127345|127221|127251.5|127138.5|72
1651138800000|2022-04-28 09:40:00|127252|127152|127380.5|127180.5|127392.1|127192.1|127252|127140.1|32
1651139100000|2022-04-28 09:45:00|127382|127182|127384|127284|127450|127284|127360.1|127160.1|29
1651139400000|2022-04-28 09:50:00|127372|127272|127419|127219|127419|127295.4|127330.3|127219|49
1651139700000|2022-04-28 09:55:00|127413|127213|127414.6|127214.6|127419|127219|127400.5|127200.5|11
1651140000000|2022-04-28 10:00:00|127405.6|127205.6|127363.6|127263.6|127445.6|127272.6|127358.6|127205.6|9
1651140300000|2022-04-28 10:05:00|127360.6|127260.6|127319|127219|127360.6|127260.6|127269.6|127169.6|25
1651140600000|2022-04-28 10:10:00|127298.5|127198.5|127323|127223|127323.6|127223.6|127298.5|127198.5|35
1651140900000|2022-04-28 10:15:00|127350.6|127250.6|127370.6|127270.6|127387.2|127287.2|127350.6|127250.6|71
1651141200000|2022-04-28 10:20:00|127370.3|127270.3|127374.4|127274.4|127381.4|127281.4|127354|127254|23
1651141500000|2022-04-28 10:25:00|127374|127274|127365.1|127265.1|127431.2|127290.2|127332.5|127231.2|40
1651141800000|2022-04-28 10:30:00|127364.5|127264.5|127382.7|127282.7|127418.4|127318.4|127364.5|127264.5|23
1651142100000|2022-04-28 10:35:00|127392.1|127292.1|127388.4|127288.4|127393.8|127293.8|127387.5|127287.5|10
1651142700000|2022-04-28 10:45:00|127387.5|127287.5|127387.5|127287.5|127387.5|127287.5|127387.5|127287.5|1
1651143000000|2022-04-28 10:50:00|127387|127287|127413.5|127313.5|127424.2|127324.2|127364.4|127264.4|86
1651143300000|2022-04-28 10:55:00|127414|127314|127489.1|127389.1|127489.1|127389.1|127414|127314|72
1651143600000|2022-04-28 11:00:00|127481.1|127381.1|127480.2|127380.2|127489.6|127389.6|127480.2|127380.2|27
1651143900000|2022-04-28 11:05:00|127482.2|127382.2|127493.2|127393.2|127499.1|127399.1|127476.8|127376.8|33
1651144200000|2022-04-28 11:10:00|127497|127397|127518.5|127418.5|127519.5|127419.5|127496|127396|27
1651144500000|2022-04-28 11:15:00|127518|127418|127535.1|127435.1|127559.9|127459.9|127518|127418|71
1651144800000|2022-04-28 11:20:00|127534.6|127434.6|127536.5|127336.5|127582.6|127455.9|127460.9|127298.1|64
1651145100000|2022-04-28 11:25:00|127462.6|127362.6|127529.5|127329.5|127554.9|127362.6|127462.6|127316.5|11
1651145400000|2022-04-28 11:30:00|127535.5|127335.5|127524.9|127424.9|127535.5|127424.9|127479.2|127320.5|29
1651145700000|2022-04-28 11:35:00|127527.3|127427.3|127525.8|127425.8|127528.8|127428.8|127513.7|127413.7|44
1651146000000|2022-04-28 11:40:00|127525.3|127425.3|127555.5|127455.5|127562.4|127462.4|127523.3|127423.3|20
1651146300000|2022-04-28 11:45:00|127555|127455|127624.2|127524.2|127624.5|127524.5|127555|127455|83
1651146600000|2022-04-28 11:50:00|127626.7|127526.7|127629.8|127529.8|127635.5|127535.5|127623.9|127523.9|65
1651146900000|2022-04-28 11:55:00|127630.3|127530.3|127646.8|127546.8|127671.7|127571.7|127630.3|127530.3|86
1651147200000|2022-04-28 12:00:00|127645.3|127545.3|127628.8|127528.8|127647.5|127547.5|127615.2|127515.2|81
1651147500000|2022-04-28 12:05:00|127626.8|127526.8|127628.2|127528.2|127630.2|127530.2|127619.2|127519.2|23
1651147800000|2022-04-28 12:10:00|127626.9|127526.9|127664.7|127564.7|127664.7|127564.7|127626.9|127526.9|24
1651148100000|2022-04-28 12:15:00|127665.7|127565.7|127694.5|127594.5|127696|127596|127665.7|127565.7|44
1651148400000|2022-04-28 12:20:00|127695|127595|127692.5|127592.5|127715.6|127615.6|127631.4|127431.4|107
1651148700000|2022-04-28 12:25:00|127695.1|127595.1|127594.9|127394.9|127695.1|127595.1|127592.9|127392.9|100
1651149000000|2022-04-28 12:30:00|127595.4|127395.4|127420|127320|127705.1|127563.1|127420|127302.1|171
1651149300000|2022-04-28 12:35:00|127426.1|127326.1|127425.5|127325.5|127509.1|127335.1|127399.5|127299|70
1651149600000|2022-04-28 12:40:00|127426.5|127326.5|127480|127380|127481.5|127381.5|127426.5|127326.5|66
1651149900000|2022-04-28 12:45:00|127476.7|127376.7|127546.1|127446.1|127560.9|127460.9|127476.7|127376.7|50
1651150200000|2022-04-28 12:50:00|127583|127483|127580|127480|127585.1|127485.1|127575.1|127475.1|15
1651150500000|2022-04-28 12:55:00|127580.7|127480.7|127581.2|127481.2|127583.9|127483.9|127580.2|127480.2|5
1651150800000|2022-04-28 13:00:00|127581.4|127481.4|127579|127479|127583.5|127483.5|127578.5|127478.5|16
1651151100000|2022-04-28 13:05:00|127578.5|127478.5|127554.5|127454.5|127578.5|127478.5|127538.5|127438.5|300
1651151400000|2022-04-28 13:10:00|127555.5|127455.5|127562|127462|127570|127470|127554.5|127454.5|43
1651151700000|2022-04-28 13:15:00|127561.5|127461.5|127559.5|127459.5|127563.5|127463.5|127550.5|127450.5|21
1651152000000|2022-04-28 13:20:00|127559|127459|127575.5|127375.5|127583.4|127459|127520.5|127353.1|239
1651152300000|2022-04-28 13:25:00|127576|127376|127582.5|127482.5|127594.5|127482.5|127533|127373.5|92
1651152600000|2022-04-28 13:30:00|127575|127475|127599.5|127499.5|127614|127514|127575|127475|195
1651152900000|2022-04-28 13:35:00|127600.5|127500.5|127656|127456|127665.5|127515.5|127600.5|127455|59
1651153200000|2022-04-28 13:40:00|127655.5|127455.5|127681|127481|127681.5|127481.5|127655.5|127455.5|111
1651153500000|2022-04-28 13:45:00|127681.5|127481.5|127649|127549|127681.5|127553.8|127645.9|127473|38
1651153800000|2022-04-28 13:50:00|127648.5|127548.5|127620.5|127520.5|127650.5|127550.5|127620|127520|46
1651154100000|2022-04-28 13:55:00|127621|127521|127633|127433|127668|127535|127617|127417|128
1651154400000|2022-04-28 14:00:00|127632.5|127432.5|127628.9|127428.9|127658|127458|127579.1|127379.1|52
1651154700000|2022-04-28 14:05:00|127581.4|127381.4|127588.5|127388.5|127620.9|127420.9|127558.1|127358.1|32
1651155000000|2022-04-28 14:10:00|127588|127388|127641.1|127441.1|127645.4|127445.4|127547.9|127347.9|70
1651155300000|2022-04-28 14:15:00|127644.5|127444.5|127789.2|127589.2|127789.2|127589.2|127629.5|127429.5|185
1651155600000|2022-04-28 14:20:00|127788.7|127588.7|127768.5|127568.5|127811.5|127643.2|127725|127556.3|103
1651155900000|2022-04-28 14:25:00|127769|127569|127752.5|127552.5|127769.5|127569.5|127751.7|127551.7|61
1651156200000|2022-04-28 14:30:00|127752|127552|127789|127589|127789|127589|127751|127551|53
1651156500000|2022-04-28 14:35:00|127788.5|127588.5|127741.5|127541.5|127789|127589|127739.6|127539.6|76
1651156800000|2022-04-28 14:40:00|127740.1|127540.1|127604.1|127504.1|127759.3|127559.3|127601.3|127426.1|143
1651157100000|2022-04-28 14:45:00|127603.6|127503.6|127675|127475|127685.8|127503.6|127603.6|127457.1|38
1651157400000|2022-04-28 14:50:00|127678.5|127478.5|127683.5|127483.5|127690.1|127490.1|127678.5|127478.5|25
1651157700000|2022-04-28 14:55:00|127680|127480|127667.5|127467.5|127680|127480|127592|127392|77
1651158000000|2022-04-28 15:00:00|127658.5|127458.5|127640.9|127440.9|127684.5|127484.5|127632.5|127432.5|27
1651158300000|2022-04-28 15:05:00|127647.5|127447.5|127561.9|127361.9|127648|127448|127456|127309|81
1651158600000|2022-04-28 15:10:00|127562.3|127362.3|127555|127355|127562.5|127362.5|127552.5|127352.5|39
1651158900000|2022-04-28 15:15:00|127553|127353|127505.9|127305.9|127571.5|127371.5|127479.1|127279.1|61
1651159200000|2022-04-28 15:20:00|127498.5|127298.5|127440.1|127240.1|127500.9|127300.9|127395.1|127195.1|78
1651159500000|2022-04-28 15:25:00|127445.1|127245.1|127458.5|127258.5|127475.1|127275.1|127445.1|127245.1|65
1651159800000|2022-04-28 15:30:00|127459|127259|127499.1|127299.1|127552.5|127352.5|127458.5|127258.5|63
1651160100000|2022-04-28 15:35:00|127509.9|127309.9|127544.5|127344.5|127546.5|127346.5|127508.1|127308.1|20
1651160400000|2022-04-28 15:40:00|127545.1|127345.1|127558.1|127358.1|127561.5|127361.5|127543.1|127343.1|125
1651160700000|2022-04-28 15:45:00|127558|127358|127541.5|127341.5|127596|127396|127535.1|127335.1|223
1651161000000|2022-04-28 15:50:00|127541|127341|127503.1|127303.1|127545.9|127397|127488|127303.1|77
1651161300000|2022-04-28 15:55:00|127508.9|127308.9|127525|127325|127527.9|127327.9|127508.9|127308.9|6
1651161600000|2022-04-28 16:00:00|127524|127324|127539.8|127339.8|127543.3|127343.3|127514.1|127314.1|25
1651161900000|2022-04-28 16:05:00|127541.3|127341.3|127498|127398|127541.8|127398|127489|127339|81
1651162200000|2022-04-28 16:10:00|127498.5|127398.5|127534.5|127334.5|127564.5|127420|127497.5|127333.8|58
1651162500000|2022-04-28 16:15:00|127534|127334|127517.9|127317.9|127534|127334|127493.6|127293.6|26
1651162800000|2022-04-28 16:20:00|127527.9|127327.9|127510.9|127310.9|127528.9|127328.9|127488.1|127288.1|5
1651163400000|2022-04-28 16:30:00|127492.3|127292.3|127503.9|127303.9|127503.9|127303.9|127491.3|127291.3|4
1651163700000|2022-04-28 16:35:00|127492.3|127292.3|127521.9|127321.9|127535.9|127335.9|127491.3|127291.3|16
1651164000000|2022-04-28 16:40:00|127522.9|127322.9|127522.1|127322.1|127524.9|127324.9|127500|127300|19
1651164300000|2022-04-28 16:45:00|127504.5|127304.5|127498|127298|127504.5|127304.5|127498|127298|15
1651164600000|2022-04-28 16:50:00|127451.3|127251.3|127456.9|127256.9|127477.9|127277.9|127451.3|127251.3|8
1651164900000|2022-04-28 16:55:00|127468.9|127268.9|127468.9|127268.9|127468.9|127268.9|127468.9|127268.9|1
1651165200000|2022-04-28 17:00:00|127434.3|127234.3|127437|127237|127473|127251|127434.3|127234.3|14
1651165800000|2022-04-28 17:10:00|127399.5|127199.5|127400.9|127200.9|127407.8|127207.8|127363.4|127163.4|27
1651166100000|2022-04-28 17:15:00|127402.9|127202.9|127376.5|127176.5|127402.9|127202.9|127372.1|127172.1|8
1651166400000|2022-04-28 17:20:00|127377|127177|127376.5|127176.5|127377.5|127177.5|127376.5|127176.5|3
1651167000000|2022-04-28 17:30:00|127369.5|127169.5|127378.5|127178.5|127378.5|127178.5|127361|127161|22
1651167300000|2022-04-28 17:35:00|127377|127177|127360.2|127160.2|127377|127177|127360.2|127160.2|21
1651167600000|2022-04-28 17:40:00|127359.7|127159.7|127382|127182|127400|127200|127359.7|127159.7|29
1651167900000|2022-04-28 17:45:00|127384|127184|127384|127184|127384|127184|127384|127184|1
1651168200000|2022-04-28 17:50:00|127399.9|127199.9|127401.1|127201.1|127401.1|127201.1|127399.9|127199.9|5
1651168500000|2022-04-28 17:55:00|127401.5|127201.5|127431.8|127231.8|127456.5|127256.5|127401.5|127201.5|37
1651168800000|2022-04-28 18:00:00|127432.8|127232.8|127433|127233|127445.2|127245.2|127432.5|127232.5|29
1651169100000|2022-04-28 18:05:00|127433.5|127233.5|127433.5|127233.5|127433.5|127233.5|127433.5|127233.5|1
1651169700000|2022-04-28 18:15:00|127434|127234|127434|127234|127434|127234|127434|127234|1
1651170000000|2022-04-28 18:20:00|127434.7|127234.7|127437.7|127237.7|127437.7|127237.7|127434.7|127234.7|7
1651170300000|2022-04-28 18:25:00|127443.2|127243.2|127346.9|127146.9|127455.1|127255.1|127339.6|127139.6|261
1651170600000|2022-04-28 18:30:00|127345.7|127145.7|127318.3|127118.3|127349.2|127149.2|127313.8|127113.8|780
1651170900000|2022-04-28 18:35:00|127318.8|127118.8|127274|127174|127327.4|127174|127266|127118.8|87
1651171200000|2022-04-28 18:40:00|127273.5|127173.5|127276|127176|127276|127176|127273.5|127173.5|13
1651171500000|2022-04-28 18:45:00|127277|127177|127280.5|127180.5|127284.5|127184.5|127277|127177|15
1651171800000|2022-04-28 18:50:00|127274.5|127174.5|127281|127181|127286|127186|127272.5|127172.5|70
1651172100000|2022-04-28 18:55:00|127280.5|127180.5|127281|127181|127281.5|127181.5|127280|127180|33
1651186800000|2022-04-28 23:00:00|127398|127161|127398|127161|127398|127161|127398|127161|1
1651190400000|2022-04-29 00:00:00|127290|126930|127216|127116|127333.5|127127|127216|126882.5|286
1651190700000|2022-04-29 00:05:00|127228.5|127128.5|127017.6|126917.6|127279.5|127136|127000.2|126900.2|521
1651191000000|2022-04-29 00:10:00|127019|126919|127104|127004|127186|127023|126987.8|126887.8|453
1651191300000|2022-04-29 00:15:00|127097|126997|126997|126897|127099.1|126999.1|126961.2|126861.2|301
1651191600000|2022-04-29 00:20:00|126991.5|126891.5|126941.5|126841.5|127013.5|126913.5|126910.2|126810.2|463
1651191900000|2022-04-29 00:25:00|126946|126846|127020|126920|127031.8|126931.8|126936|126836|324
1651192200000|2022-04-29 00:30:00|127019.5|126919.5|127110.1|127010.1|127150.6|127050.6|127011.4|126911.4|451
1651192500000|2022-04-29 00:35:00|127114.8|127014.8|127099.4|126999.4|127127|127027|127075.3|126975.3|334
1651192800000|2022-04-29 00:40:00|127098.9|126998.9|127192|127092|127195|127095|127077.5|126977.5|309
1651193100000|2022-04-29 00:45:00|127192.2|127092.2|127184.5|127084.5|127223.7|127123.7|127176|127076|279
1651193400000|2022-04-29 00:50:00|127183|127083|127190.2|127090.2|127193.5|127093.5|127142|127042|242
1651193700000|2022-04-29 00:55:00|127191|127091|127126.9|127026.9|127201.5|127101.5|127096|126996|329
1651194000000|2022-04-29 01:00:00|127128.5|127028.5|127127.5|127027.5|127159|127059|127111.5|127011.5|325
1651194300000|2022-04-29 01:05:00|127124.7|127024.7|126951.7|126851.7|127127.5|127027.5|126905.5|126805.5|545
1651194600000|2022-04-29 01:10:00|126946.3|126846.3|126949|126849|126987.3|126887.3|126913.6|126813.6|429
1651194900000|2022-04-29 01:15:00|126947.5|126847.5|126946.5|126846.5|126986|126886|126891.5|126791.5|424
1651195200000|2022-04-29 01:20:00|126945.9|126845.9|127009.9|126909.9|127031.3|126931.3|126942|126842|399
1651195500000|2022-04-29 01:25:00|127009.4|126909.4|126796.5|126696.5|127033.5|126933.5|126792|126692|393
1651195800000|2022-04-29 01:30:00|126800.9|126700.9|126709|126609|126824.1|126724.1|126707.5|126607.5|697
1651196100000|2022-04-29 01:35:00|126708.2|126608.2|126828.7|126728.7|126852|126752|126692.7|126592.7|554
1651196400000|2022-04-29 01:40:00|126829.1|126729.1|126881.5|126781.5|126890.1|126790.1|126810.2|126710.2|445
1651196700000|2022-04-29 01:45:00|126880.1|126780.1|126817.1|126717.1|126881.1|126781.1|126806.1|126706.1|362
1651197000000|2022-04-29 01:50:00|126817.8|126717.8|126906.6|126806.6|126928.1|126828.1|126802|126702|296
1651197300000|2022-04-29 01:55:00|126907.1|126807.1|127034.2|126934.2|127036.5|126936.5|126902|126802|507
1651197600000|2022-04-29 02:00:00|127034.9|126934.9|126983.5|126883.5|127050|126950|126942.1|126842.1|484
1651197900000|2022-04-29 02:05:00|126981.9|126881.9|126953.5|126853.5|127007.4|126907.4|126943.5|126843.5|351
1651198200000|2022-04-29 02:10:00|126951.1|126851.1|127006.1|126906.1|127044.1|126944.1|126934.7|126834.7|357
1651198500000|2022-04-29 02:15:00|127014.1|126914.1|127014.1|126914.1|127039.1|126939.1|126983.4|126883.4|353
1651198800000|2022-04-29 02:20:00|127013.5|126913.5|127036.1|126936.1|127039|126939|126978.1|126878.1|312
1651199100000|2022-04-29 02:25:00|127044.5|126944.5|127052.3|126952.3|127163.5|127063.5|127041.5|126941.5|466
1651199400000|2022-04-29 02:30:00|127055.8|126955.8|127131.4|127031.4|127164|127064|127053.6|126953.6|446
1651199700000|2022-04-29 02:35:00|127132.1|127032.1|127077.4|126977.4|127141.1|127041.1|127032.1|126932.1|368
1651200000000|2022-04-29 02:40:00|127077.1|126977.1|127071.1|126971.1|127121.1|127021.1|127069.1|126969.1|362
1651200300000|2022-04-29 02:45:00|127076.1|126976.1|127119.1|127019.1|127149.1|127049.1|127058.1|126958.1|326
1651200600000|2022-04-29 02:50:00|127111.5|127011.5|127038.5|126938.5|127125.1|127025.1|127014.5|126914.5|242
1651200900000|2022-04-29 02:55:00|127036.5|126936.5|127116.3|127016.3|127116.3|127016.3|127023.1|126923.1|262
1651201200000|2022-04-29 03:00:00|127118.1|127018.1|127030|126930|127139.5|127039.5|127014.5|126914.5|313
1651201500000|2022-04-29 03:05:00|127031|126931|126928.4|126828.4|127037|126937|126881.2|126781.2|383
1651201800000|2022-04-29 03:10:00|126925.5|126825.5|126982.4|126882.4|126993|126893|126916.5|126816.5|314
1651202100000|2022-04-29 03:15:00|126983.1|126883.1|126905.1|126805.1|127004.1|126904.1|126879.4|126779.4|324
1651202400000|2022-04-29 03:20:00|126899.1|126799.1|126976.4|126876.4|126982.1|126882.1|126886.4|126786.4|212
1651202700000|2022-04-29 03:25:00|126977.1|126877.1|126899.4|126799.4|126982.1|126882.1|126873.1|126773.1|296
1651203000000|2022-04-29 03:30:00|126897.5|126797.5|126779.5|126679.5|126897.5|126797.5|126777.3|126677.3|381
1651203300000|2022-04-29 03:35:00|126781.5|126681.5|126669.6|126569.6|126784.5|126684.5|126669.6|126569.6|465
1651203600000|2022-04-29 03:40:00|126669.8|126569.8|126699.6|126599.6|126699.6|126599.6|126634.5|126534.5|410
1651203900000|2022-04-29 03:45:00|126699.4|126599.4|126664.5|126564.5|126716.4|126616.4|126633.3|126533.3|432
1651204200000|2022-04-29 03:50:00|126663|126563|126715.5|126615.5|126718|126618|126626.6|126526.6|416
1651204500000|2022-04-29 03:55:00|126716.5|126616.5|126703.5|126603.5|126753.5|126653.5|126691.3|126591.3|321
1651204800000|2022-04-29 04:00:00|126710.3|126610.3|126741.1|126641.1|126759.5|126659.5|126682.1|126582.1|260
1651205100000|2022-04-29 04:05:00|126740.1|126640.1|126720.1|126620.1|126761.3|126661.3|126712.9|126612.9|273
1651205400000|2022-04-29 04:10:00|126720.4|126620.4|126706.5|126606.5|126785.1|126685.1|126702.1|126602.1|305
1651205700000|2022-04-29 04:15:00|126707.9|126607.9|126698.5|126598.5|126758.1|126658.1|126695.7|126595.7|257
1651206000000|2022-04-29 04:20:00|126698.8|126598.8|126714.1|126614.1|126758.2|126658.2|126679.9|126579.9|348
1651206300000|2022-04-29 04:25:00|126716.1|126616.1|126733.4|126633.4|126747.1|126647.1|126695.7|126595.7|237
1651206600000|2022-04-29 04:30:00|126733.9|126633.9|126750|126650|126750|126650|126688|126588|221
1651206900000|2022-04-29 04:35:00|126748.1|126648.1|126768.6|126668.6|126781.1|126681.1|126747.5|126647.5|211
1651207200000|2022-04-29 04:40:00|126765.1|126665.1|126628.4|126528.4|126767.5|126667.5|126614.3|126514.3|260
1651207500000|2022-04-29 04:45:00|126628.1|126528.1|126561.5|126461.5|126650.4|126550.4|126559|126459|263
1651207800000|2022-04-29 04:50:00|126555.1|126455.1|126402|126302|126555.1|126455.1|126370.5|126270.5|422
1651208100000|2022-04-29 04:55:00|126402.5|126302.5|126401|126301|126488.2|126388.2|126366.9|126266.9|429
1651208400000|2022-04-29 05:00:00|126398.5|126298.5|126248.6|126148.6|126402.5|126302.5|126218.8|126118.8|699
1651208700000|2022-04-29 05:05:00|126242.4|126142.4|126188.9|126088.9|126273.1|126173.1|126178.1|126078.1|489
1651209000000|2022-04-29 05:10:00|126184|126084|126077.9|125977.9|126190.1|126090.1|126058.1|125958.1|604
1651209300000|2022-04-29 05:15:00|126078.4|125978.4|126033.4|125933.4|126088.1|125988.1|125967.1|125867.1|576
1651209600000|2022-04-29 05:20:00|126034.4|125934.4|126148.8|126048.8|126169.1|126069.1|126020.1|125920.1|572
1651209900000|2022-04-29 05:25:00|126149.3|126049.3|126136.1|126036.1|126192.1|126092.1|126126.1|126026.1|402
1651210200000|2022-04-29 05:30:00|126131.1|126031.1|126106.1|126006.1|126141.1|126041.1|126030.1|125930.1|559
1651210500000|2022-04-29 05:35:00|126106.5|126006.5|126114.4|126014.4|126120.9|126020.9|126030.5|125930.5|407
1651210800000|2022-04-29 05:40:00|126112.1|126012.1|126180.9|126080.9|126208.9|126108.9|126078.5|125978.5|468
1651211100000|2022-04-29 05:45:00|126181.3|126081.3|126119.8|126019.8|126248.4|126148.4|126109.5|126009.5|411
1651211400000|2022-04-29 05:50:00|126116.1|126016.1|126032.5|125932.5|126116.1|126016.1|126006.1|125906.1|296
1651211700000|2022-04-29 05:55:00|126033.5|125933.5|126095|125995|126115.4|126015.4|126032.3|125932.3|267
1651212000000|2022-04-29 06:00:00|126097.5|125997.5|126042.5|125942.5|126139.4|126039.4|126042.5|125942.5|360
1651212300000|2022-04-29 06:05:00|126041.2|125941.2|125873.5|125773.5|126054.4|125954.4|125863|125763|512
1651212600000|2022-04-29 06:10:00|125875.5|125775.5|125888.1|125788.1|125940.1|125840.1|125843.1|125743.1|514
1651212900000|2022-04-29 06:15:00|125892|125792|125682.1|125582.1|125893.4|125793.4|125675.3|125575.3|505
1651213200000|2022-04-29 06:20:00|125684.5|125584.5|125591.1|125491.1|125789|125589|125540.5|125440.5|583
1651213500000|2022-04-29 06:25:00|125591.6|125491.6|125602.2|125502.2|125710|125610|125576.1|125476.1|503
1651213800000|2022-04-29 06:30:00|125598.6|125498.6|125810|125610|125893|125690.6|125560.3|125420.2|363
1651214100000|2022-04-29 06:35:00|125803|125603|125728.7|125628.7|125836|125680|125692.4|125533|309
1651214400000|2022-04-29 06:40:00|125731.4|125631.4|125815|125715|125890|125735.1|125731.4|125631|131
1651214700000|2022-04-29 06:45:00|125816|125716|125739.1|125639.1|125816|125716|125711.1|125555|402
1651215000000|2022-04-29 06:50:00|125740.1|125640.1|125734|125634|125745.5|125645.5|125721.6|125621.6|192
1651215300000|2022-04-29 06:55:00|125733.4|125633.4|125714.7|125614.7|125736.9|125636.9|125714.7|125614.7|128
1651215600000|2022-04-29 07:00:00|125715.6|125615.6|125730.1|125630.1|125739.9|125639.9|125671|125571|239
1651215900000|2022-04-29 07:05:00|125725.1|125625.1|125754|125654|125788.4|125688.4|125720.5|125620.5|199
1651216200000|2022-04-29 07:10:00|125751.7|125651.7|125773.6|125673.6|125773.9|125673.9|125714.3|125614.3|300
1651216500000|2022-04-29 07:15:00|125773.5|125673.5|125870.7|125770.7|125878.5|125778.5|125731.3|125631.3|208
1651216800000|2022-04-29 07:20:00|125872.5|125772.5|125886.4|125786.4|125921.1|125821.1|125819.4|125719.4|257
1651217100000|2022-04-29 07:25:00|125885.9|125785.9|125860|125760|125987.6|125812|125832.6|125732.6|209
1651217400000|2022-04-29 07:30:00|125852.4|125752.4|125830.7|125730.7|125860|125760|125802.6|125702.6|247
1651217700000|2022-04-29 07:35:00|125829.5|125729.5|125850|125750|125864.4|125764.4|125805.1|125637|324
1651218000000|2022-04-29 07:40:00|125848.4|125748.4|125861|125761|125878.5|125778.5|125803.2|125703.2|327
1651218300000|2022-04-29 07:45:00|125861.4|125761.4|125924|125824|125996.5|125875|125860|125760|300
1651218600000|2022-04-29 07:50:00|125922.5|125822.5|125915|125715|125924|125824|125775.1|125596|259
1651218900000|2022-04-29 07:55:00|125902.1|125702.1|125907.5|125807.5|125911.4|125811.4|125785|125682|219
1651219200000|2022-04-29 08:00:00|125908.1|125808.1|125877|125677|125908.5|125808.5|125811.1|125664|182
1651219500000|2022-04-29 08:05:00|125871.1|125671.1|125855.1|125655.1|125877|125735.5|125790.1|125649.1|361
1651219800000|2022-04-29 08:10:00|125856.1|125656.1|125875.1|125775.1|125882|125782|125793|125648|352
1651220100000|2022-04-29 08:15:00|125883|125783|125877.5|125777.5|125883|125783|125873.6|125773.6|202
1651220400000|2022-04-29 08:20:00|125876.5|125776.5|125842.1|125742.1|125883.5|125783.5|125830|125730|168
1651220700000|2022-04-29 08:25:00|125851|125751|125778.1|125678.1|125866|125766|125776.6|125676.6|292
1651221000000|2022-04-29 08:30:00|125782.4|125682.4|125737.7|125637.7|125782.4|125682.4|125680.5|125580.5|214
1651221300000|2022-04-29 08:35:00|125736.4|125636.4|125909|125709|125913.5|125765|125736.4|125636.4|306
1651221600000|2022-04-29 08:40:00|125913.5|125713.5|125896.8|125796.8|125917.5|125799|125819.4|125699.1|282
1651221900000|2022-04-29 08:45:00|125896.5|125796.5|125966|125866|125975.1|125875.1|125896.5|125749.3|207
1651222200000|2022-04-29 08:50:00|125968|125868|125991.7|125891.7|125999|125899|125964|125864|78
1651222500000|2022-04-29 08:55:00|125992.2|125892.2|125998.5|125798.5|126001.1|125893.5|125951.1|125792.5|155
1651222800000|2022-04-29 09:00:00|125997|125797|125991|125791|125997|125797|125929|125729|77
1651223100000|2022-04-29 09:05:00|125923|125823|125902.6|125702.6|126000|125825.4|125772.9|125669.5|173
1651223400000|2022-04-29 09:10:00|125902|125702|125876.1|125676.1|125903.1|125751.1|125832.6|125670.6|96
1651223700000|2022-04-29 09:15:00|125876.6|125676.6|125889.6|125689.6|125895.3|125695.3|125876.6|125676.6|33
1651224000000|2022-04-29 09:20:00|125890.1|125690.1|125966|125766|125979|125786.4|125858.2|125690.1|42
1651224300000|2022-04-29 09:25:00|125975|125775|125994|125794|125998.1|125798.1|125955|125755|12
1651224600000|2022-04-29 09:30:00|125998|125798|125963.1|125863.1|126010|125885|125950|125789.9|29
1651224900000|2022-04-29 09:35:00|125964.6|125864.6|125972.3|125872.3|125984.2|125884.2|125964.6|125864.6|216
1651225200000|2022-04-29 09:40:00|125975.8|125875.8|126013.8|125913.8|126031|125931|125972.3|125872.3|37
1651225500000|2022-04-29 09:45:00|126013|125913|126010.8|125910.8|126025.2|125925.2|125998.1|125898.1|116
1651225800000|2022-04-29 09:50:00|126010.3|125910.3|126010.5|125910.5|126015.3|125915.3|126010.3|125910.3|4
1651226100000|2022-04-29 09:55:00|126010|125910|126002.5|125902.5|126013|125913|125985.1|125885.1|47
1651226400000|2022-04-29 10:00:00|126004|125904|125974.5|125874.5|126009|125909|125918.1|125818.1|86
1651226700000|2022-04-29 10:05:00|125974|125874|125965.1|125865.1|125974|125874|125965.1|125865.1|37
1651227000000|2022-04-29 10:10:00|125967|125867|125973.9|125873.9|125973.9|125873.9|125967|125867|9
1651227300000|2022-04-29 10:15:00|125973.6|125873.6|126003.9|125903.9|126042.3|125903.9|125973.6|125829|20
1651227600000|2022-04-29 10:20:00|126006.5|125906.5|125979|125879|126010.5|125910.5|125966.7|125866.7|30
1651227900000|2022-04-29 10:25:00|125978.9|125878.9|125961.2|125861.2|125984.7|125884.7|125959.2|125859.2|35
1651228200000|2022-04-29 10:30:00|125961.7|125861.7|125949|125849|125963.9|125863.9|125945|125845|17
1651228500000|2022-04-29 10:35:00|125949.5|125849.5|125952.5|125852.5|125953.9|125853.9|125937.5|125837.5|23
1651228800000|2022-04-29 10:40:00|125953|125853|125937.1|125737.1|125970|125858|125925.1|125725.1|50
1651229100000|2022-04-29 10:45:00|125931|125731|125935|125735|125945|125745|125931|125731|5
1651229700000|2022-04-29 10:55:00|125943.5|125743.5|125937.5|125737.5|125944|125744|125934|125734|8
1651230000000|2022-04-29 11:00:00|125929|125729|125749.1|125549.1|125938|125738|125747|125547|87
1651230300000|2022-04-29 11:05:00|125752.1|125552.1|125645|125545|125757|125563.1|125645|125532|41
1651230600000|2022-04-29 11:10:00|125645.4|125545.4|125751|125551|125751|125625|125645.4|125515.5|54
1651230900000|2022-04-29 11:15:00|125743|125543|125762|125562|125791|125591|125727.1|125527.1|28
1651231200000|2022-04-29 11:20:00|125758|125558|125761|125561|125764|125564|125758|125558|4
1651231500000|2022-04-29 11:25:00|125758|125558|125677.2|125577.2|125758|125624|125663.5|125504|58
1651231800000|2022-04-29 11:30:00|125681.4|125581.4|125770.5|125570.5|125770.5|125605.5|125673.4|125551.5|73
1651232100000|2022-04-29 11:35:00|125766|125566|125862.1|125662.1|125862.5|125711|125758.4|125566|43
1651232400000|2022-04-29 11:40:00|125862|125662|125809|125709|125862|125709|125795.1|125653.5|40
1651232700000|2022-04-29 11:45:00|125809.5|125709.5|125855|125755|125867.5|125767.5|125809.5|125709.5|68
1651233000000|2022-04-29 11:50:00|125865|125765|125881.2|125781.2|125914.7|125814.7|125851.4|125751.4|50
1651233300000|2022-04-29 11:55:00|125873.2|125773.2|125870|125770|125880.7|125780.7|125860|125760|36
1651233600000|2022-04-29 12:00:00|125871|125771|125875.9|125775.9|125878.4|125778.4|125870.9|125770.9|9
1651233900000|2022-04-29 12:05:00|125875.4|125775.4|125919|125819|125919.5|125819.5|125875.4|125775.4|23
1651234200000|2022-04-29 12:10:00|125919.5|125819.5|125937|125837|125944.6|125838.6|125911.9|125731.1|56
1651234500000|2022-04-29 12:15:00|125936|125836|126013.9|125913.9|126021.8|125921.8|125900.5|125800.5|117
1651234800000|2022-04-29 12:20:00|126017.5|125917.5|126029.1|125929.1|126049.9|125949.9|126017|125917|60
1651235100000|2022-04-29 12:25:00|126031.5|125931.5|126033|125933|126036.5|125936.5|126023|125923|32
1651235400000|2022-04-29 12:30:00|126032.5|125932.5|126120.1|126020.1|126169.1|126059.5|126032.5|125932.5|126
1651235700000|2022-04-29 12:35:00|126126.9|126026.9|126143.1|126043.1|126195.6|126095.6|126126.1|126026.1|51
1651236000000|2022-04-29 12:40:00|126194|125994|126130|126030|126194|126038.8|126126.3|125980.1|31
1651236300000|2022-04-29 12:45:00|126129.5|126029.5|126157|125957|126161.6|126030|126100|125954.6|58
1651236600000|2022-04-29 12:50:00|126174|125974|126075|125975|126174.2|126011.5|126075|125951|42
1651236900000|2022-04-29 12:55:00|126070.1|125970.1|126113|125913|126113|125970.1|125904.5|125544.5|72
1651237200000|2022-04-29 13:00:00|126113.3|125913.3|126046.5|125946.5|126113.3|125951|126034|125865|104
1651237500000|2022-04-29 13:05:00|126047|125947|126119.7|125919.7|126138|125974.1|126047|125872.2|110
1651237800000|2022-04-29 13:10:00|126120.7|125920.7|126210.7|126010.7|126215|126056.9|126092.9|125920.7|230
1651238100000|2022-04-29 13:15:00|126210.2|126010.2|126207.5|126007.5|126210.7|126010.7|126203.8|126003.8|31
1651238400000|2022-04-29 13:20:00|126207|126007|126112.5|126012.5|126207|126036.1|126108.5|125988|308
1651238700000|2022-04-29 13:25:00|126112|126012|126151.5|126051.5|126204|126058|126084|125936|295
1651239000000|2022-04-29 13:30:00|126163.5|126063.5|126168.5|126068.5|126171|126071|126158|126058|243
1651239300000|2022-04-29 13:35:00|126169|126069|126183.5|126083.5|126210.5|126110.5|126166|126066|211
1651239600000|2022-04-29 13:40:00|126183|126083|126169.5|126069.5|126183|126083|126163|126063|460
1651239900000|2022-04-29 13:45:00|126170|126070|126211|126111|126234|126134|126169|126069|161
1651240200000|2022-04-29 13:50:00|126210.5|126110.5|126231|126031|126239|126110.5|126202.5|126025.5|54
1651240500000|2022-04-29 13:55:00|126231.5|126031.5|126217|126017|126231.5|126083|126178.5|126010|462
1651240800000|2022-04-29 14:00:00|126218|126018|126116.5|126016.5|126218|126065.5|126086.7|125950.2|118
1651241100000|2022-04-29 14:05:00|126117|126017|126120|126020|126123|126023|126115.5|126015.5|30
1651241400000|2022-04-29 14:10:00|126118.5|126018.5|126114.5|126014.5|126120.5|126020.5|126112.5|126012.5|498
1651241700000|2022-04-29 14:15:00|126115|126015|126222|126022|126222|126065|126115|125993.5|84
1651242000000|2022-04-29 14:20:00|126222.5|126022.5|126290.3|126090.3|126291|126091|126172|126019.5|105
1651242300000|2022-04-29 14:25:00|126290.8|126090.8|126275|126075|126292.1|126139.5|126225.5|126044|50
1651242600000|2022-04-29 14:30:00|126276|126076|126275.5|126075.5|126302|126128.5|126224|126074.5|28
1651242900000|2022-04-29 14:35:00|126275|126075|126334|126234|126344.5|126238.5|126246.6|126068|196
1651243200000|2022-04-29 14:40:00|126332.5|126232.5|126322.5|126122.5|126375.5|126248.8|126299.3|126121.5|146
1651243500000|2022-04-29 14:45:00|126323.5|126123.5|126318.5|126118.5|126338.3|126138.3|126314.5|126114.5|43
1651243800000|2022-04-29 14:50:00|126317.5|126117.5|126291.5|126091.5|126329.5|126129.5|126290|126090|68
1651244100000|2022-04-29 14:55:00|126291|126091|126117.5|126017.5|126294.5|126110|126116.5|126016.5|156
1651244400000|2022-04-29 15:00:00|126118.5|126018.5|126159.1|125959.1|126220|126048.5|126116.5|125959.1|150
1651244700000|2022-04-29 15:05:00|126158.6|125958.6|126169.5|125969.5|126255.9|126055.9|126125|125958.1|124
1651245000000|2022-04-29 15:10:00|126165|125965|126113|126013|126166|126013|126113|125959.5|39
1651245300000|2022-04-29 15:15:00|126112.5|126012.5|126112.5|126012.5|126113|126013|126111|126011|25
1651245600000|2022-04-29 15:20:00|126155|125955|126120.5|126020.5|126155|126021|126096.5|125948|37
1651245900000|2022-04-29 15:25:00|126147.5|126047.5|126266.9|126066.9|126290.9|126090.9|126147.5|126007.1|63
1651246200000|2022-04-29 15:30:00|126209.1|126009.1|126225.1|126025.1|126235.9|126035.9|126209.1|126009.1|9
1651246500000|2022-04-29 15:35:00|126254|126054|126266.6|126066.6|126301.9|126101.9|126250.5|126050.5|18
1651246800000|2022-04-29 15:40:00|126266.1|126066.1|126252.5|126052.5|126266.1|126066.1|126252.5|126052.5|28
1651247100000|2022-04-29 15:45:00|126262.5|126062.5|126257.5|126057.5|126266|126066|126207.5|126007.5|69
1651247400000|2022-04-29 15:50:00|126258|126058|126240.5|126040.5|126259|126059|126240.5|126040.5|37
1651247700000|2022-04-29 15:55:00|126240|126040|126237.5|126037.5|126240.5|126040.5|126234.5|126034.5|36
1651248000000|2022-04-29 16:00:00|126237|126037|126236.5|126036.5|126259|126104|126185|126035|125
1651248300000|2022-04-29 16:05:00|126239.5|126039.5|126210.5|126110.5|126261.4|126110.5|126207.5|126039.5|72
1651248600000|2022-04-29 16:10:00|126214|126114|126224.5|126124.5|126225.5|126125.5|126214|126114|28
1651248900000|2022-04-29 16:15:00|126224|126124|126218.5|126118.5|126224.5|126124.5|126205.5|126105.5|39
1651249200000|2022-04-29 16:20:00|126217.5|126117.5|126266.6|126066.6|126305.8|126187.5|126217|126064.5|65
1651249500000|2022-04-29 16:25:00|126268.6|126068.6|126272|126072|126280|126110.3|126203.5|126065.7|51
1651249800000|2022-04-29 16:30:00|126270.8|126070.8|126269.2|126069.2|126274.7|126074.7|126269.2|126069.2|3
1651250100000|2022-04-29 16:35:00|126270.2|126070.2|126272|126072|126272.5|126072.5|126269.4|126069.4|10
1651250400000|2022-04-29 16:40:00|126270.5|126070.5|126264.8|126064.8|126270.5|126070.5|126263.8|126063.8|16
1651250700000|2022-04-29 16:45:00|126264.3|126064.3|126278.2|126078.2|126278.4|126078.4|126264.3|126064.3|19
1651251000000|2022-04-29 16:50:00|126278.7|126078.7|126280.9|126080.9|126289.3|126089.3|126276.4|126076.4|30
1651251300000|2022-04-29 16:55:00|126281.2|126081.2|126242|126142|126296.9|126142.3|126240.3|126066|54
1651251600000|2022-04-29 17:00:00|126295.7|126095.7|126284|126084|126295.7|126131|126217.6|126069.5|55
1651251900000|2022-04-29 17:05:00|126285|126085|126226.5|126126.5|126286.5|126134|126226.5|126082.5|50
1651252200000|2022-04-29 17:10:00|126227|126127|126211|126111|126235|126135|126208|126108|55
1651252500000|2022-04-29 17:15:00|126211.5|126111.5|126214|126114|126215.5|126115.5|126209.5|126109.5|21
1651252800000|2022-04-29 17:20:00|126195.5|126095.5|126222.6|126022.6|126237|126114|126170|126022.6|54
1651253100000|2022-04-29 17:25:00|126224.6|126024.6|126219.5|126019.5|126226.1|126026.1|126211|126011|17
1651253400000|2022-04-29 17:30:00|126224.6|126024.6|126218.6|126018.6|126229.1|126029.1|126214.8|126014.8|20
1651253700000|2022-04-29 17:35:00|126223.6|126023.6|126236.5|126036.5|126256.5|126056.5|126218|126018|37
1651254000000|2022-04-29 17:40:00|126234.5|126034.5|126196.6|125996.6|126234.5|126034.5|126182.5|125982.5|40
1651254300000|2022-04-29 17:45:00|126200.6|126000.6|126197.1|125997.1|126201.1|126001.1|126197.1|125997.1|11
1651254600000|2022-04-29 17:50:00|126196.1|125996.1|126183.5|125983.5|126196.8|125996.8|126183.5|125983.5|25
1651254900000|2022-04-29 17:55:00|126183|125983|126182|125982|126183.5|125983.5|126182|125982|4
1651255200000|2022-04-29 18:00:00|126182.5|125982.5|126191|125991|126192.5|125992.5|126182.5|125982.5|15
1651255500000|2022-04-29 18:05:00|126190.5|125990.5|126200.5|126000.5|126201.8|126044|126139|125990.5|62
1651255800000|2022-04-29 18:10:00|126200|126000|126216.1|126016.1|126231.5|126031.5|126197|125997|57
1651256100000|2022-04-29 18:15:00|126216.6|126016.6|126206.5|126006.5|126217.1|126017.1|126203.5|126003.5|22
1651256400000|2022-04-29 18:20:00|126206|126006|126228|126028|126228.5|126028.5|126197|125997|40
1651256700000|2022-04-29 18:25:00|126228.5|126028.5|126234.4|126034.4|126234.4|126034.4|126228|126028|20
1651257000000|2022-04-29 18:30:00|126231.9|126031.9|126202|126002|126231.9|126031.9|126178.5|125978.5|17
1651257300000|2022-04-29 18:35:00|126199|125999|126193.5|125993.5|126199|125999|126192|125992|41
1651257600000|2022-04-29 18:40:00|126193|125993|126206.3|126006.3|126212|126012|126192|125992|46
1651257900000|2022-04-29 18:45:00|126205.5|126005.5|126206.8|126006.8|126206.8|126006.8|126205.5|126005.5|3
1651258200000|2022-04-29 18:50:00|126206.3|126006.3|126206.3|126006.3|126206.3|126006.3|126206.3|126006.3|1
1651258500000|2022-04-29 18:55:00|126201|126001|126201|126001|126201|126001|126201|126001|1
1651258800000|2022-04-29 19:00:00|126197.8|125997.8|126200.2|126000.2|126213|126013|126197.7|125997.7|10
1651259100000|2022-04-29 19:05:00|126202.7|126002.7|126200.7|126000.7|126202.7|126002.7|126200.7|126000.7|5
1651259400000|2022-04-29 19:10:00|126197.7|125997.7|126232.1|126032.1|126232.1|126032.1|126197.7|125997.7|33
1651259700000|2022-04-29 19:15:00|126232.6|126032.6|126242.5|126042.5|126282.8|126110|126205.5|126032|49
1651260000000|2022-04-29 19:20:00|126242|126042|126319|126119|126322.5|126122.5|126239.7|126039.7|87
1651260300000|2022-04-29 19:25:00|126319.5|126119.5|126325|126125|126325|126125|126308.5|126108.5|43
1651260600000|2022-04-29 19:30:00|126320|126120|126336.5|126136.5|126336.5|126136.5|126304.5|126104.5|55
1651260900000|2022-04-29 19:35:00|126337|126137|126372.5|126172.5|126376.5|126176.5|126328.5|126128.5|20
1651261200000|2022-04-29 19:40:00|126370.5|126170.5|126375|126175|126375|126175|126370|126170|4
1651261500000|2022-04-29 19:45:00|126380|126180|126420|126220|126425|126225|126360|126160|16
1651261800000|2022-04-29 19:50:00|126419.5|126219.5|126489.5|126289.5|126490|126290|126388|126188|81
1651262100000|2022-04-29 19:55:00|126471|126271|126453|126253|126482|126282|126449.5|126249.5|84
1651446000000|2022-05-01 23:00:00|126482|126282|126482|126282|126482|126282|126482|126282|1
1651449600000|2022-05-02 00:00:00|126665.1|126305.1|126602|126402|126786.5|126426.5|126502|126302|175
1651449900000|2022-05-02 00:05:00|126598.5|126398.5|126408.5|126208.5|126598.5|126398.5|126399|126199|260
1651450200000|2022-05-02 00:10:00|126407|126207|126370.5|126270.5|126484|126350|126318.5|126206|376
1651450500000|2022-05-02 00:15:00|126370|126270|126421.5|126321.5|126451|126351|126370|126270|273
1651450800000|2022-05-02 00:20:00|126423.5|126323.5|126453.5|126353.5|126476.5|126376.5|126381.5|126281.5|299
1651451100000|2022-05-02 00:25:00|126457.5|126357.5|126635|126535|126635|126535|126454.5|126354.5|326
1651451400000|2022-05-02 00:30:00|126634.5|126534.5|126595|126495|126704.5|126604.5|126590|126490|369
1651451700000|2022-05-02 00:35:00|126594.5|126494.5|126596|126496|126656.5|126556.5|126585|126485|361
1651452000000|2022-05-02 00:40:00|126595.5|126495.5|126651.5|126551.5|126655|126555|126585.5|126485.5|265
1651452300000|2022-05-02 00:45:00|126652|126552|126730|126630|126737.5|126637.5|126652|126552|333
1651452600000|2022-05-02 00:50:00|126729.5|126629.5|126644.5|126544.5|126729.5|126629.5|126643.5|126543.5|348
1651452900000|2022-05-02 00:55:00|126645|126545|126607|126507|126655.5|126555.5|126605|126505|346
1651453200000|2022-05-02 01:00:00|126606|126506|126590.5|126490.5|126613.5|126513.5|126520|126420|388
1651453500000|2022-05-02 01:05:00|126591|126491|126485|126385|126599.5|126499.5|126483|126383|280
1651453800000|2022-05-02 01:10:00|126483.5|126383.5|126512|126412|126542|126442|126476|126376|335
1651454100000|2022-05-02 01:15:00|126512.5|126412.5|126515.5|126415.5|126533|126433|126473.5|126373.5|256
1651454400000|2022-05-02 01:20:00|126514.5|126414.5|126465.5|126365.5|126529.5|126429.5|126462|126362|275
1651454700000|2022-05-02 01:25:00|126467|126367|126511|126411|126526.5|126426.5|126454|126354|223
1651455000000|2022-05-02 01:30:00|126512|126412|126603|126503|126635.5|126535.5|126512|126412|288
1651455300000|2022-05-02 01:35:00|126604.5|126504.5|126649.5|126549.5|126670.5|126570.5|126601|126501|232
1651455600000|2022-05-02 01:40:00|126650.5|126550.5|126621|126521|126654.6|126554.6|126618|126518|175
1651455900000|2022-05-02 01:45:00|126620|126520|126627|126527|126689|126589|126612.5|126512.5|165
1651456200000|2022-05-02 01:50:00|126626|126526|126625.4|126525.4|126643.8|126543.8|126587|126487|193
1651456500000|2022-05-02 01:55:00|126626.4|126526.4|126632|126532|126674.4|126574.4|126625.1|126525.1|257
1651456800000|2022-05-02 02:00:00|126631.5|126531.5|126634.1|126534.1|126641.5|126541.5|126592|126492|249
1651457100000|2022-05-02 02:05:00|126634.4|126534.4|126696.2|126596.2|126704.7|126604.7|126615|126515|255
1651457400000|2022-05-02 02:10:00|126697.2|126597.2|126706.5|126606.5|126739|126639|126694.2|126594.2|243
1651457700000|2022-05-02 02:15:00|126702|126602|126713.5|126613.5|126738.1|126638.1|126669.5|126569.5|224
1651458000000|2022-05-02 02:20:00|126714|126614|126733.5|126633.5|126749.2|126649.2|126713|126613|191
1651458300000|2022-05-02 02:25:00|126733|126633|126747.4|126647.4|126750.2|126650.2|126702|126602|251
1651458600000|2022-05-02 02:30:00|126745.6|126645.6|126706|126606|126745.9|126645.9|126702|126602|141
1651458900000|2022-05-02 02:35:00|126705.5|126605.5|126721.5|126621.5|126758.5|126658.5|126705.5|126605.5|213
1651459200000|2022-05-02 02:40:00|126722|126622|126691.5|126591.5|126722|126622|126682|126582|143
1651459500000|2022-05-02 02:45:00|126689.3|126589.3|126722.9|126622.9|126722.9|126622.9|126655.2|126555.2|257
1651459800000|2022-05-02 02:50:00|126724.5|126624.5|126731|126631|126735|126635|126674.5|126574.5|264
1651460100000|2022-05-02 02:55:00|126729.5|126629.5|126666|126566|126745.6|126645.6|126660.5|126560.5|276
1651460400000|2022-05-02 03:00:00|126661.5|126561.5|126590.5|126490.5|126661.5|126561.5|126576|126476|276
1651460700000|2022-05-02 03:05:00|126590|126490|126623.7|126523.7|126642.2|126542.2|126582|126482|243
1651461000000|2022-05-02 03:10:00|126630.4|126530.4|126623.3|126523.3|126639|126539|126599.5|126499.5|178
1651461300000|2022-05-02 03:15:00|126619.5|126519.5|126622.8|126522.8|126638|126538|126575.3|126475.3|220
1651461600000|2022-05-02 03:20:00|126622.3|126522.3|126624.5|126524.5|126635.5|126535.5|126603.3|126503.3|158
1651461900000|2022-05-02 03:25:00|126623.8|126523.8|126680|126580|126680.5|126580.5|126621|126521|189
1651462200000|2022-05-02 03:30:00|126680.5|126580.5|126653.8|126553.8|126690|126590|126652.5|126552.5|204
1651462500000|2022-05-02 03:35:00|126652.5|126552.5|126704.5|126604.5|126715.1|126615.1|126652.5|126552.5|226
1651462800000|2022-05-02 03:40:00|126705|126605|126689.5|126589.5|126711.3|126611.3|126683.5|126583.5|147
1651463100000|2022-05-02 03:45:00|126689.1|126589.1|126686|126586|126695|126595|126662|126562|162
1651463400000|2022-05-02 03:50:00|126688.2|126588.2|126665.5|126565.5|126705|126605|126619|126519|216
1651463700000|2022-05-02 03:55:00|126665.8|126565.8|126671.3|126571.3|126677.5|126577.5|126635|126535|122
1651464000000|2022-05-02 04:00:00|126670.3|126570.3|126687.5|126587.5|126712.4|126612.4|126670|126570|169
1651464300000|2022-05-02 04:05:00|126689.7|126589.7|126707|126607|126727.5|126627.5|126682.5|126582.5|201
1651464600000|2022-05-02 04:10:00|126707.5|126607.5|126707.3|126607.3|126716.5|126616.5|126696.5|126596.5|255
1651464900000|2022-05-02 04:15:00|126703.5|126603.5|126701.8|126601.8|126715.5|126615.5|126685|126585|153
1651465200000|2022-05-02 04:20:00|126702.3|126602.3|126722|126622|126722|126622|126694.5|126594.5|86
1651465500000|2022-05-02 04:25:00|126722.3|126622.3|126721.4|126621.4|126726.5|126626.5|126701.3|126601.3|121
1651465800000|2022-05-02 04:30:00|126721.5|126621.5|126731.5|126631.5|126733.5|126633.5|126721.3|126621.3|87
1651466100000|2022-05-02 04:35:00|126733.3|126633.3|126740.5|126640.5|126746|126646|126712.7|126612.7|95
1651466400000|2022-05-02 04:40:00|126740|126640|126710.5|126610.5|126740|126640|126688.5|126588.5|151
1651466700000|2022-05-02 04:45:00|126709.5|126609.5|126713|126613|126715.1|126615.1|126690.1|126590.1|117
1651467000000|2022-05-02 04:50:00|126712.8|126612.8|126711|126611|126728.3|126628.3|126705.5|126605.5|105
1651467300000|2022-05-02 04:55:00|126710.5|126610.5|126698|126598|126710.5|126610.5|126669.7|126569.7|159
1651467600000|2022-05-02 05:00:00|126699|126599|126675.1|126575.1|126736.3|126636.3|126670.8|126570.8|231
1651467900000|2022-05-02 05:05:00|126675.9|126575.9|126726.4|126626.4|126726.4|126626.4|126669.8|126569.8|207
1651468200000|2022-05-02 05:10:00|126726.3|126626.3|126730|126630|126737|126637|126714.5|126614.5|135
1651468500000|2022-05-02 05:15:00|126728.7|126628.7|126749|126649|126769|126669|126725.5|126625.5|192
1651468800000|2022-05-02 05:20:00|126746.1|126646.1|126751.5|126651.5|126774.3|126674.3|126742|126642|208
1651469100000|2022-05-02 05:25:00|126754|126654|126749.5|126649.5|126810.5|126710.5|126743|126643|238
1651469400000|2022-05-02 05:30:00|126748.3|126648.3|126807|126707|126809.3|126709.3|126747.8|126647.8|166
1651469700000|2022-05-02 05:35:00|126806.8|126706.8|126787.5|126687.5|126826.3|126726.3|126782|126682|199
1651470000000|2022-05-02 05:40:00|126788.3|126688.3|126826.3|126726.3|126827.7|126727.7|126782.5|126682.5|151
1651470300000|2022-05-02 05:45:00|126827.7|126727.7|126796.4|126696.4|126827.7|126727.7|126782|126682|203
1651470600000|2022-05-02 05:50:00|126797.6|126697.6|126814.7|126714.7|126819.5|126719.5|126750.5|126650.5|263
1651470900000|2022-05-02 05:55:00|126814.2|126714.2|126830|126730|126843.5|126743.5|126799.5|126699.5|238
1651471200000|2022-05-02 06:00:00|126827|126727|126720.5|126620.5|126827|126727|126706.5|126606.5|287
1651471500000|2022-05-02 06:05:00|126721.5|126621.5|126750.5|126650.5|126764.5|126664.5|126711.5|126611.5|196
1651471800000|2022-05-02 06:10:00|126751|126651|126697|126597|126782.5|126682.5|126690.5|126590.5|203
1651472100000|2022-05-02 06:15:00|126696.5|126596.5|126595|126495|126728.5|126628.5|126580.5|126480.5|381
1651472400000|2022-05-02 06:20:00|126594.5|126494.5|126578|126478|126612|126512|126551.5|126451.5|287
1651472700000|2022-05-02 06:25:00|126580|126480|126609|126509|126620|126520|126562.5|126462.5|218
1651473000000|2022-05-02 06:30:00|126608|126508|126652.5|126552.5|126713.1|126562.5|126603.5|126490|204
1651473300000|2022-05-02 06:35:00|126653|126553|126638.7|126538.7|126669.4|126569.4|126638.7|126538.7|101
1651473600000|2022-05-02 06:40:00|126639.2|126539.2|126668.5|126568.5|126673|126573|126635.8|126535.8|101
1651473900000|2022-05-02 06:45:00|126669|126569|126673.5|126573.5|126684.5|126584.5|126649.3|126549.3|42
1651474200000|2022-05-02 06:50:00|126673|126573|126639.5|126539.5|126673|126573|126639|126539|53
1651474500000|2022-05-02 06:55:00|126634.7|126534.7|126560.5|126460.5|126637.3|126537.3|126556|126456|177
1651474800000|2022-05-02 07:00:00|126561.5|126461.5|126553.6|126453.6|126586.6|126486.6|126551.5|126451.5|91
1651475100000|2022-05-02 07:05:00|126554|126454|126567.4|126467.4|126584.2|126484.2|126524.6|126424.6|169
1651475400000|2022-05-02 07:10:00|126567.1|126467.1|126577|126477|126583.6|126483.6|126567.1|126467.1|198
1651475700000|2022-05-02 07:15:00|126577.4|126477.4|126734.1|126534.1|126758.8|126583.8|126577.4|126477.4|205
1651476000000|2022-05-02 07:20:00|126729.1|126529.1|126756.1|126556.1|126838.3|126638.3|126645|126528.1|276
1651476300000|2022-05-02 07:25:00|126716.8|126616.8|126686.4|126586.4|126716.8|126616.8|126679.9|126579.9|258
1651476600000|2022-05-02 07:30:00|126690.4|126590.4|126704.2|126604.2|126715.1|126615.1|126690.4|126590.4|67
1651476900000|2022-05-02 07:35:00|126704.7|126604.7|126688.8|126588.8|126704.7|126604.7|126660.1|126560.1|99
1651477200000|2022-05-02 07:40:00|126689.1|126589.1|126698.1|126598.1|126699.1|126599.1|126677.1|126577.1|57
1651477500000|2022-05-02 07:45:00|126695.1|126595.1|126710.1|126610.1|126717.1|126617.1|126690|126590|41
1651477800000|2022-05-02 07:50:00|126717.1|126617.1|126728.6|126628.6|126730.4|126630.4|126708|126608|22
1651478100000|2022-05-02 07:55:00|126729.1|126629.1|126788.7|126688.7|126789|126689|126725.8|126625.8|95
1651478400000|2022-05-02 08:00:00|126787.1|126687.1|126766.1|126666.1|126791.5|126691.5|126757.5|126657.5|96
1651478700000|2022-05-02 08:05:00|126766.6|126666.6|126765.5|126665.5|126802.1|126702.1|126759|126659|89
1651479000000|2022-05-02 08:10:00|126766.6|126666.6|126753.3|126653.3|126804.3|126667.8|126734.3|126570.1|80
1651479300000|2022-05-02 08:15:00|126753.8|126653.8|126740.8|126640.8|126765.5|126665.5|126738.8|126638.8|55
1651479600000|2022-05-02 08:20:00|126739.7|126639.7|126750.8|126650.8|126753.3|126653.3|126739.7|126639.7|44
1651479900000|2022-05-02 08:25:00|126752.9|126652.9|126710.8|126610.8|126759.8|126659.8|126704.7|126604.7|64
1651480200000|2022-05-02 08:30:00|126706.7|126606.7|126699.4|126599.4|126729.8|126629.8|126682.5|126582.5|145
1651480500000|2022-05-02 08:35:00|126700.7|126600.7|126684.1|126584.1|126729.2|126603|126661.6|126529.2|55
1651480800000|2022-05-02 08:40:00|126679.4|126579.4|126728.2|126628.2|126734.6|126634.6|126679|126579|89
1651481100000|2022-05-02 08:45:00|126729|126629|126860|126660|126860|126690.2|126728.2|126628.2|98
1651481400000|2022-05-02 08:50:00|126861|126661|126820.5|126720.5|126861|126728.5|126819|126650.1|36
1651481700000|2022-05-02 08:55:00|126821.3|126721.3|126826.7|126726.7|126834.4|126734.4|126821.3|126721.3|84
1651482000000|2022-05-02 09:00:00|126827.9|126727.9|126804|126704|126828.4|126728.4|126798.5|126698.5|73
1651482300000|2022-05-02 09:05:00|126803.5|126703.5|126811.5|126711.5|126820|126720|126792|126692|55
1651482600000|2022-05-02 09:10:00|126812|126712|126845|126745|126874.7|126774.7|126812|126712|121
1651482900000|2022-05-02 09:15:00|126844.5|126744.5|126885.5|126685.5|126889.5|126745.3|126818.4|126684.5|99
1651483200000|2022-05-02 09:20:00|126884.5|126684.5|126886.5|126686.5|126886.5|126686.5|126881.5|126681.5|14
1651483500000|2022-05-02 09:25:00|126881|126681|126825|126625|126881|126722.5|126789.5|126577|107
1651483800000|2022-05-02 09:30:00|126820|126620|126845.5|126645.5|126873.5|126673.5|126816.5|126616.5|36
1651484100000|2022-05-02 09:35:00|126844|126644|126850.5|126650.5|126852|126652|126844|126644|12
1651484400000|2022-05-02 09:40:00|126854|126654|126835.5|126635.5|126854|126654|126835.5|126635.5|26
1651484700000|2022-05-02 09:45:00|126835|126635|126835|126635|126840.5|126640.5|126835|126635|10
1651485000000|2022-05-02 09:50:00|126836|126636|126835.5|126635.5|126836|126636|126835.5|126635.5|2
1651485300000|2022-05-02 09:55:00|126835|126635|126837.5|126637.5|126840.5|126640.5|126835|126635|7
1651485600000|2022-05-02 10:00:00|126836|126636|126836|126636|126837.5|126637.5|126835|126635|5
1651485900000|2022-05-02 10:05:00|126835|126635|126835.5|126635.5|126836|126636|126835|126635|10
1651486200000|2022-05-02 10:10:00|126842.5|126642.5|126836|126636|126843.5|126643.5|126834|126634|35
1651486500000|2022-05-02 10:15:00|126842|126642|126835|126635|126842|126642|126832.5|126632.5|68
1651486800000|2022-05-02 10:20:00|126835.5|126635.5|126835.5|126635.5|126836|126636|126835|126635|5
1651487100000|2022-05-02 10:25:00|126844|126644|126851.5|126651.5|126863.5|126663.5|126844|126644|26
1651487700000|2022-05-02 10:35:00|126847.5|126647.5|126844|126644|126847.5|126647.5|126839|126639|10
1651488000000|2022-05-02 10:40:00|126840|126640|126795.5|126595.5|126844|126644|126790|126590|30
1651488300000|2022-05-02 10:45:00|126795|126595|126775.5|126575.5|126795|126595|126760|126560|76
1651488600000|2022-05-02 10:50:00|126771.5|126571.5|126734.5|126534.5|126775.5|126575.5|126734|126534|62
1651488900000|2022-05-02 10:55:00|126735|126535|126741|126541|126741|126541|126735|126535|6
1651489200000|2022-05-02 11:00:00|126741.5|126541.5|126744.5|126544.5|126745|126545|126741.5|126541.5|8
1651489500000|2022-05-02 11:05:00|126745|126545|126750.5|126550.5|126751|126551|126742|126542|8
1651489800000|2022-05-02 11:10:00|126751|126551|126798.5|126598.5|126810.5|126610.5|126749|126549|92
1651490100000|2022-05-02 11:15:00|126798|126598|126741|126641|126798.5|126642|126741|126592.5|30
1651490400000|2022-05-02 11:20:00|126741.5|126641.5|126741.5|126641.5|126741.5|126641.5|126741.5|126641.5|1
1651491000000|2022-05-02 11:30:00|126739.5|126639.5|126741|126641|126741.5|126641.5|126739.5|126639.5|4
1651491300000|2022-05-02 11:35:00|126751.5|126651.5|126817|126617|126818|126654|126751.5|126603.5|57
1651491600000|2022-05-02 11:40:00|126818|126618|126822|126622|126822|126622|126816.5|126616.5|20
1651491900000|2022-05-02 11:45:00|126821.5|126621.5|126822.8|126622.8|126825.5|126625.5|126821|126621|19
1651492200000|2022-05-02 11:50:00|126815|126615|126816.8|126616.8|126820|126620|126814.8|126614.8|9
1651492500000|2022-05-02 11:55:00|126817.3|126617.3|126837.5|126637.5|126843.5|126708.2|126777|126617|29
1651492800000|2022-05-02 12:00:00|126831.9|126631.9|126837.3|126637.3|126837.8|126637.8|126831.7|126631.7|6
1651493100000|2022-05-02 12:05:00|126837.8|126637.8|126848|126648|126848|126648|126836.9|126636.9|33
1651493400000|2022-05-02 12:10:00|126848.5|126648.5|126871.5|126671.5|126872|126672|126847.5|126647.5|57
1651493700000|2022-05-02 12:15:00|126866.5|126666.5|126861.1|126661.1|126880|126680|126861.1|126661.1|48
1651494000000|2022-05-02 12:20:00|126861|126661|126853.5|126653.5|126861.5|126661.5|126853.5|126653.5|24
1651494300000|2022-05-02 12:25:00|126854.5|126654.5|126842.5|126642.5|126854.5|126654.5|126841|126641|12
1651494600000|2022-05-02 12:30:00|126843|126643|126787|126687|126845.2|126698.7|126786.5|126629.7|32
1651494900000|2022-05-02 12:35:00|126786.5|126686.5|126789|126689|126790.5|126690.5|126786.5|126686.5|14
1651495200000|2022-05-02 12:40:00|126787.5|126687.5|126787|126687|126787.5|126687.5|126786.5|126686.5|14
1651495500000|2022-05-02 12:45:00|126787.5|126687.5|126788.5|126688.5|126790|126690|126785.5|126685.5|27
1651495800000|2022-05-02 12:50:00|126812.5|126712.5|126901|126701|126904.5|126764.5|126804|126697.5|66
1651496100000|2022-05-02 12:55:00|126901.5|126701.5|126940.5|126740.5|126949.5|126749.5|126896.1|126696.1|67
1651496400000|2022-05-02 13:00:00|126937.5|126737.5|126935.5|126735.5|126945|126745|126924.5|126724.5|66
1651496700000|2022-05-02 13:05:00|126936|126736|126887|126787|126936|126789.5|126883|126735|42
1651497000000|2022-05-02 13:10:00|126886.5|126786.5|126880|126780|126939|126790|126879|126730|36
1651497300000|2022-05-02 13:15:00|126879.5|126779.5|126879.5|126779.5|126880|126780|126877.5|126777.5|10
1651497600000|2022-05-02 13:20:00|126880.5|126780.5|126937|126737|126952.5|126828.5|126877.5|126736.5|53
1651497900000|2022-05-02 13:25:00|126949|126749|126965|126765|126965.5|126765.5|126945.5|126745.5|42
1651498200000|2022-05-02 13:30:00|126965.5|126765.5|126966|126766|126966.5|126766.5|126963|126763|36
1651498500000|2022-05-02 13:35:00|126964|126764|126952|126852|127023.5|126881|126948.5|126764|133
1651498800000|2022-05-02 13:40:00|126952.5|126852.5|126932.5|126732.5|126997|126856|126887|126705.5|181
1651499100000|2022-05-02 13:45:00|126935.5|126735.5|126917|126817|126978|126833|126906.5|126725.5|128
1651499400000|2022-05-02 13:50:00|126910.5|126810.5|126885|126785|126970|126836|126885|126709.5|146
1651499700000|2022-05-02 13:55:00|126884.5|126784.5|126890.5|126790.5|126893|126793|126841.5|126741.5|93
1651500000000|2022-05-02 14:00:00|126890|126790|126901|126801|126912|126812|126868.5|126768.5|109
1651500300000|2022-05-02 14:05:00|126900.5|126800.5|126900|126800|126912.5|126812.5|126887.5|126787.5|56
1651500600000|2022-05-02 14:10:00|126913|126813|126952|126852|127009|126858|126913|126771.5|126
1651500900000|2022-05-02 14:15:00|126951.5|126851.5|126942.5|126842.5|126978.5|126878.5|126941|126841|39
1651501200000|2022-05-02 14:20:00|126942|126842|126910.5|126810.5|126942|126842|126909.5|126809.5|30
1651501500000|2022-05-02 14:25:00|126911|126811|126899|126799|126948|126825|126890|126735.5|59
1651501800000|2022-05-02 14:30:00|126895.5|126795.5|126877.8|126677.8|126908.5|126795.5|126866.6|126674.1|68
1651502100000|2022-05-02 14:35:00|126876.3|126676.3|126890|126690|126890|126761|126823|126675|83
1651502400000|2022-05-02 14:40:00|126890.5|126690.5|126914.5|126714.5|126914.5|126738.5|126824.5|126677|55
1651502700000|2022-05-02 14:45:00|126914|126714|126899|126699|126915|126715|126892.5|126692.5|48
1651503000000|2022-05-02 14:50:00|126899.5|126699.5|126886|126786|126926.5|126788.5|126883.5|126697.5|67
1651503300000|2022-05-02 14:55:00|126886.5|126786.5|126888.5|126788.5|126890.5|126790.5|126878.5|126778.5|38
1651503600000|2022-05-02 15:00:00|126888|126788|126923|126823|126923.5|126823.5|126888|126788|29
1651503900000|2022-05-02 15:05:00|126922.5|126822.5|126923.5|126823.5|126924.5|126824.5|126918.5|126818.5|26
1651504200000|2022-05-02 15:10:00|126924.5|126824.5|127030.6|126830.6|127038.5|126869.4|126924.5|126824|36
1651504500000|2022-05-02 15:15:00|127036.6|126836.6|126983.5|126783.5|127037.6|126837.6|126983.5|126783.5|58
1651504800000|2022-05-02 15:20:00|126983|126783|126937.5|126837.5|126983.5|126837.5|126933|126783|34
1651505100000|2022-05-02 15:25:00|126937|126837|126969.5|126869.5|126980|126880|126934.5|126834.5|51
1651505400000|2022-05-02 15:30:00|126970|126870|126969|126869|126970|126870|126968.5|126868.5|7
1651505700000|2022-05-02 15:35:00|126968|126868|126960.5|126860.5|126968|126868|126960|126860|13
1651506000000|2022-05-02 15:40:00|126961|126861|126960.5|126860.5|126961.5|126861.5|126960|126860|6
1651506300000|2022-05-02 15:45:00|126961|126861|126961|126861|126964.5|126864.5|126960.5|126860.5|18
1651506600000|2022-05-02 15:50:00|126960.5|126860.5|126968|126868|126968|126868|126960.5|126860.5|22
1651506900000|2022-05-02 15:55:00|126967.5|126867.5|126968.5|126868.5|126969|126869|126960|126860|36
1651507200000|2022-05-02 16:00:00|126967|126867|126962.5|126862.5|126967.5|126867.5|126962.5|126862.5|17
1651507500000|2022-05-02 16:05:00|126962|126862|126964|126864|126965|126865|126957|126857|31
1651507800000|2022-05-02 16:10:00|126961.5|126861.5|126966|126866|126966.5|126866.5|126959|126859|11
1651508400000|2022-05-02 16:20:00|126948.5|126848.5|126939.5|126839.5|126949.5|126849.5|126934|126834|29
1651508700000|2022-05-02 16:25:00|126945|126845|126955.5|126855.5|126958.5|126858.5|126945|126845|13
1651509000000|2022-05-02 16:30:00|126950.5|126850.5|126984.5|126884.5|126988.5|126888.5|126950.5|126850.5|174
1651509300000|2022-05-02 16:35:00|126986.5|126886.5|126959|126859|126990|126890|126957|126857|163
1651509600000|2022-05-02 16:40:00|126958|126858|126987|126887|127049.6|126899|126958|126836.5|127
1651509900000|2022-05-02 16:45:00|126990|126890|126969.5|126869.5|127044|126897|126969.5|126834|86
1651510200000|2022-05-02 16:50:00|126971|126871|126979.5|126879.5|126981|126881|126969.5|126869.5|104
1651510500000|2022-05-02 16:55:00|126979|126879|126992.5|126892.5|126992.5|126892.5|126979|126879|28
1651510800000|2022-05-02 17:00:00|126992|126892|126997.5|126897.5|127022.9|126922.9|126977.5|126877.5|69
1651511100000|2022-05-02 17:05:00|126997|126897|126991.5|126891.5|127000|126900|126989.5|126889.5|32
1651511400000|2022-05-02 17:10:00|126991|126891|126986.5|126886.5|126991|126891|126985.5|126885.5|46
1651511700000|2022-05-02 17:15:00|126986|126886|126997.5|126897.5|126997.5|126897.5|126985|126885|24
1651512000000|2022-05-02 17:20:00|126997|126897|127008.5|126908.5|127008.5|126908.5|126997|126897|14
1651512300000|2022-05-02 17:25:00|127009|126909|127079.5|126879.5|127105.5|126917.5|127008|126870.1|35
1651512600000|2022-05-02 17:30:00|127079|126879|127014|126914|127079|126914.5|127013.5|126869.1|20
1651512900000|2022-05-02 17:35:00|127013.5|126913.5|127004|126904|127014|126914|127003.5|126903.5|16
1651513200000|2022-05-02 17:40:00|127004.5|126904.5|127010|126910|127011|126911|127004|126904|29
1651513500000|2022-05-02 17:45:00|127009.5|126909.5|127118.5|126918.5|127120.5|126971.5|127009.5|126909.5|64
1651513800000|2022-05-02 17:50:00|127119|126919|127136.5|126936.5|127144.8|126944.8|127118|126918|40
1651514100000|2022-05-02 17:55:00|127137|126937|127111.5|126911.5|127151.6|126951.6|127111.5|126911.5|57
1651514400000|2022-05-02 18:00:00|127111|126911|127122|126922|127131|126931|127111|126911|25
1651514700000|2022-05-02 18:05:00|127121.5|126921.5|127053|126953|127122|126953.5|127053|126903.5|30
1651515000000|2022-05-02 18:10:00|127053.5|126953.5|127056.5|126956.5|127056.5|126956.5|127050.5|126950.5|18
1651515300000|2022-05-02 18:15:00|127056|126956|127056|126956|127057|126957|127056|126956|4
1651515600000|2022-05-02 18:20:00|127057.5|126957.5|127059.5|126959.5|127059.5|126959.5|127057.5|126957.5|6
1651515900000|2022-05-02 18:25:00|127071.5|126971.5|127123|126923|127123.5|126972.5|127069.5|126920.5|45
1651516200000|2022-05-02 18:30:00|127124|126924|127117|126917|127125.5|126925.5|127117|126917|20
1651516500000|2022-05-02 18:35:00|127133|126933|127132.5|126932.5|127135.5|126935.5|127132.5|126932.5|10
1651516800000|2022-05-02 18:40:00|127133|126933|127145.5|126945.5|127145.5|126945.5|127132|126932|14
1651517100000|2022-05-02 18:45:00|127143.5|126943.5|127121|126921|127144|126944|127121|126921|41
1651517400000|2022-05-02 18:50:00|127121.5|126921.5|127121.5|126921.5|127121.5|126921.5|127121.5|126921.5|1
1651517700000|2022-05-02 18:55:00|127118.5|126918.5|127141.5|126941.5|127141.5|126991.5|127072|126916.5|32
1651532400000|2022-05-02 23:00:00|126870|126620|126870|126620|126870|126620|126870|126620|1
1651536000000|2022-05-03 00:00:00|126788.1|126428.1|126956.5|126756.5|126987|126774|126788.1|126428.1|251
1651536300000|2022-05-03 00:05:00|126959.5|126759.5|126857|126657|126959.5|126769|126817.5|126650|318
1651536600000|2022-05-03 00:10:00|126856.5|126656.5|126840.5|126740.5|126869.5|126742.5|126775.4|126652.5|374
1651536900000|2022-05-03 00:15:00|126848.5|126748.5|126826|126726|126870.5|126770.5|126822|126722|224
1651537200000|2022-05-03 00:20:00|126826.5|126726.5|126831.5|126731.5|126884.5|126784.5|126800.5|126700.5|237
1651537500000|2022-05-03 00:25:00|126832|126732|126754.5|126654.5|126832|126732|126754.5|126654.5|222
1651537800000|2022-05-03 00:30:00|126751.5|126651.5|126618.5|126518.5|126751.5|126651.5|126614|126514|326
1651538100000|2022-05-03 00:35:00|126615.5|126515.5|126568|126468|126623|126523|126552|126452|328
1651538400000|2022-05-03 00:40:00|126566|126466|126442.5|126342.5|126583|126483|126442.5|126342.5|318
1651538700000|2022-05-03 00:45:00|126445.5|126345.5|126473.5|126373.5|126477.7|126377.7|126416|126316|308
1651539000000|2022-05-03 00:50:00|126472|126372|126497|126397|126534.7|126434.7|126472|126372|313
1651539300000|2022-05-03 00:55:00|126505.5|126405.5|126539.8|126439.8|126548.5|126448.5|126494.5|126394.5|279
1651539600000|2022-05-03 01:00:00|126542.4|126442.4|126508|126408|126575.9|126475.9|126485.4|126385.4|296
1651539900000|2022-05-03 01:05:00|126503.2|126403.2|126504.5|126404.5|126544.5|126444.5|126463.1|126363.1|334
1651540200000|2022-05-03 01:10:00|126501|126401|126591.5|126491.5|126626.5|126526.5|126495.5|126395.5|303
1651540500000|2022-05-03 01:15:00|126592.5|126492.5|126602.5|126502.5|126615.5|126515.5|126566|126466|282
1651540800000|2022-05-03 01:20:00|126603|126503|126531.5|126431.5|126626.3|126526.3|126531|126431|267
1651541100000|2022-05-03 01:25:00|126532|126432|126601|126501|126602.5|126502.5|126522.5|126422.5|214
1651541400000|2022-05-03 01:30:00|126600.5|126500.5|126680|126580|126682|126582|126564|126464|338
1651541700000|2022-05-03 01:35:00|126681|126581|126691|126591|126726.1|126626.1|126661|126561|387
1651542000000|2022-05-03 01:40:00|126691.5|126591.5|126696|126596|126718.3|126618.3|126686.5|126586.5|294
1651542300000|2022-05-03 01:45:00|126692.5|126592.5|126640.5|126540.5|126715.5|126615.5|126630.5|126530.5|307
1651542600000|2022-05-03 01:50:00|126644.5|126544.5|126636|126536|126644.5|126544.5|126588.5|126488.5|335
1651542900000|2022-05-03 01:55:00|126635.1|126535.1|126624|126524|126637.2|126537.2|126595.5|126495.5|257
1651543200000|2022-05-03 02:00:00|126625.5|126525.5|126586.5|126486.5|126637.5|126537.5|126566.8|126466.8|314
1651543500000|2022-05-03 02:05:00|126587|126487|126638|126538|126648|126548|126587|126487|270
1651543800000|2022-05-03 02:10:00|126638.5|126538.5|126639.5|126539.5|126658.5|126558.5|126635|126535|169
1651544100000|2022-05-03 02:15:00|126642.1|126542.1|126560.4|126460.4|126645.4|126545.4|126555.1|126455.1|285
1651544400000|2022-05-03 02:20:00|126561.3|126461.3|126420.7|126320.7|126564.5|126464.5|126411|126311|380
1651544700000|2022-05-03 02:25:00|126419.5|126319.5|126428|126328|126458|126358|126396|126296|335
1651545000000|2022-05-03 02:30:00|126428.5|126328.5|126453.1|126353.1|126496|126396|126427.5|126327.5|220
1651545300000|2022-05-03 02:35:00|126450.1|126350.1|126532.1|126432.1|126537.6|126437.6|126446.1|126346.1|212
1651545600000|2022-05-03 02:40:00|126535.3|126435.3|126538.7|126438.7|126567.7|126467.7|126529.9|126429.9|321
1651545900000|2022-05-03 02:45:00|126538.4|126438.4|126587.2|126487.2|126597.7|126497.7|126538.1|126438.1|268
1651546200000|2022-05-03 02:50:00|126587|126487|126586.3|126486.3|126601.1|126501.1|126576.7|126476.7|178
1651546500000|2022-05-03 02:55:00|126585.5|126485.5|126534|126434|126586.5|126486.5|126528.4|126428.4|181
1651546800000|2022-05-03 03:00:00|126534.3|126434.3|126542.2|126442.2|126569.5|126469.5|126515|126415|240
1651547100000|2022-05-03 03:05:00|126542.7|126442.7|126547.5|126447.5|126564.9|126464.9|126529.6|126429.6|169
1651547400000|2022-05-03 03:10:00|126552.1|126452.1|126568.5|126468.5|126579.5|126479.5|126544.4|126444.4|160
1651547700000|2022-05-03 03:15:00|126569|126469|126507.5|126407.5|126569|126469|126493.7|126393.7|207
1651548000000|2022-05-03 03:20:00|126510.2|126410.2|126501.9|126401.9|126526|126426|126487|126387|160
1651548300000|2022-05-03 03:25:00|126497|126397|126503.9|126403.9|126515.1|126415.1|126466.1|126366.1|199
1651548600000|2022-05-03 03:30:00|126504.4|126404.4|126597.5|126497.5|126598.2|126498.2|126503.9|126403.9|221
1651548900000|2022-05-03 03:35:00|126600|126500|126625.6|126525.6|126631.1|126531.1|126584.1|126484.1|172
1651549200000|2022-05-03 03:40:00|126627|126527|126641.1|126541.1|126641.6|126541.6|126611.1|126511.1|97
1651549500000|2022-05-03 03:45:00|126640.6|126540.6|126562.6|126462.6|126640.6|126540.6|126555.5|126455.5|144
1651549800000|2022-05-03 03:50:00|126557|126457|126563|126463|126572|126472|126545|126445|149
1651550100000|2022-05-03 03:55:00|126563.5|126463.5|126521.1|126421.1|126576.5|126476.5|126513.5|126413.5|158
1651550400000|2022-05-03 04:00:00|126521.4|126421.4|126598.5|126498.5|126602.5|126502.5|126508.5|126408.5|138
1651550700000|2022-05-03 04:05:00|126599.1|126499.1|126557.6|126457.6|126599.1|126499.1|126548.6|126448.6|157
1651551000000|2022-05-03 04:10:00|126557.1|126457.1|126543.1|126443.1|126558.1|126458.1|126509.6|126409.6|178
1651551300000|2022-05-03 04:15:00|126542.6|126442.6|126551.1|126451.1|126586|126486|126542.6|126442.6|194
1651551600000|2022-05-03 04:20:00|126552.1|126452.1|126560.1|126460.1|126565.1|126465.1|126536.6|126436.6|188
1651551900000|2022-05-03 04:25:00|126563.1|126463.1|126585.3|126485.3|126611.8|126511.8|126561.1|126461.1|212
1651552200000|2022-05-03 04:30:00|126580.1|126480.1|126499|126399|126607.9|126507.9|126488.5|126388.5|618
1651552500000|2022-05-03 04:35:00|126493.7|126393.7|126540.7|126440.7|126563.2|126463.2|126477.5|126377.5|359
1651552800000|2022-05-03 04:40:00|126541.2|126441.2|126601.6|126501.6|126631.8|126531.8|126538.5|126438.5|343
1651553100000|2022-05-03 04:45:00|126601.1|126501.1|126613.4|126513.4|126619.7|126519.7|126592.2|126492.2|278
1651553400000|2022-05-03 04:50:00|126612.5|126512.5|126712.5|126612.5|126721|126621|126605.9|126505.9|313
1651553700000|2022-05-03 04:55:00|126708.5|126608.5|126723|126623|126726.8|126626.8|126682|126582|330
1651554000000|2022-05-03 05:00:00|126722.5|126622.5|126739.9|126639.9|126782.5|126682.5|126705.5|126605.5|342
1651554300000|2022-05-03 05:05:00|126739.6|126639.6|126718.5|126618.5|126776|126676|126710|126610|365
1651554600000|2022-05-03 05:10:00|126719.7|126619.7|126697.6|126597.6|126743.2|126643.2|126685.1|126585.1|318
1651554900000|2022-05-03 05:15:00|126696.6|126596.6|126645.5|126545.5|126710.5|126610.5|126645|126545|327
1651555200000|2022-05-03 05:20:00|126646.2|126546.2|126630|126530|126668.5|126568.5|126618.9|126518.9|326
1651555500000|2022-05-03 05:25:00|126629.5|126529.5|126638|126538|126650.5|126550.5|126586.7|126486.7|315
1651555800000|2022-05-03 05:30:00|126637.5|126537.5|126732.2|126632.2|126734.1|126634.1|126633|126533|304
1651556100000|2022-05-03 05:35:00|126732|126632|126751.5|126651.5|126777.6|126677.6|126725.5|126625.5|240
1651556400000|2022-05-03 05:40:00|126752.1|126652.1|126822.7|126722.7|126823.2|126723.2|126734.6|126634.6|239
1651556700000|2022-05-03 05:45:00|126820.2|126720.2|126822|126722|126838.8|126738.8|126782.2|126682.2|251
1651557000000|2022-05-03 05:50:00|126821|126721|126808|126708|126821.5|126721.5|126777.5|126677.5|185
1651557300000|2022-05-03 05:55:00|126806.8|126706.8|126733|126633|126807.8|126707.8|126724.5|126624.5|266
1651557600000|2022-05-03 06:00:00|126732|126632|126724|126624|126775.8|126675.8|126720.1|126620.1|403
1651557900000|2022-05-03 06:05:00|126722|126622|126782.1|126682.1|126796.5|126696.5|126718.9|126618.9|310
1651558200000|2022-05-03 06:10:00|126783|126683|126831.6|126731.6|126837|126737|126778|126678|309
1651558500000|2022-05-03 06:15:00|126831.8|126731.8|126833.1|126733.1|126856.7|126756.7|126813.4|126713.4|300
1651558800000|2022-05-03 06:20:00|126829.5|126729.5|126877.1|126777.1|126895|126795|126824.5|126724.5|238
1651559100000|2022-05-03 06:25:00|126867|126767|126793.5|126693.5|126876.1|126776.1|126793.5|126693.5|250
1651559400000|2022-05-03 06:30:00|126791.5|126691.5|126815.4|126715.4|126852.2|126752.2|126734|126524.1|155
1651559700000|2022-05-03 06:35:00|126814.4|126714.4|126666.1|126466.1|126817|126717|126567.1|126367.1|245
1651560000000|2022-05-03 06:40:00|126674|126474|126698|126598|126714.3|126614.3|126623.6|126474|143
1651560300000|2022-05-03 06:45:00|126697.5|126597.5|126755.7|126655.7|126770.5|126670.5|126697.5|126597.5|171
1651560600000|2022-05-03 06:50:00|126756.4|126656.4|126783.1|126683.1|126796.5|126696.5|126733|126633|256
1651560900000|2022-05-03 06:55:00|126793.4|126693.4|126879.4|126779.4|126899.1|126799.1|126793.4|126693.4|398
1651561200000|2022-05-03 07:00:00|126881.1|126781.1|126866.9|126766.9|126897.1|126797.1|126865|126765|348
1651561500000|2022-05-03 07:05:00|126866.4|126766.4|126818.1|126718.1|126893.5|126793.5|126814.4|126714.4|362
1651561800000|2022-05-03 07:10:00|126818.5|126718.5|126788|126688|126869.1|126733.1|126774.1|126633|312
1651562100000|2022-05-03 07:15:00|126784|126684|126792|126692|126798|126698|126776.1|126676.1|114
1651562400000|2022-05-03 07:20:00|126793|126693|126786.5|126686.5|126811|126711|126784.7|126684.7|325
1651562700000|2022-05-03 07:25:00|126785.5|126685.5|126809.7|126709.7|126814.5|126714.5|126777|126677|296
1651563000000|2022-05-03 07:30:00|126812.7|126712.7|126837|126737|126844|126744|126804.2|126704.2|49
1651563300000|2022-05-03 07:35:00|126841|126741|126795|126695|126841|126741|126795|126695|32
1651563600000|2022-05-03 07:40:00|126795.5|126695.5|126804.1|126704.1|126808|126708|126782.4|126682.4|59
1651563900000|2022-05-03 07:45:00|126796.5|126696.5|126804.7|126704.7|126830.8|126730.8|126796.5|126696.5|29
1651564200000|2022-05-03 07:50:00|126805.5|126705.5|126780.4|126680.4|126805.5|126705.5|126780|126680|67
1651564500000|2022-05-03 07:55:00|126779.4|126679.4|126749.7|126649.7|126782|126682|126740.4|126640.4|38
1651564800000|2022-05-03 08:00:00|126751.4|126651.4|126737|126637|126754.4|126654.4|126731|126631|153
1651565100000|2022-05-03 08:05:00|126723.5|126623.5|126746.1|126646.1|126750.9|126650.9|126711|126611|36
1651565400000|2022-05-03 08:10:00|126747.4|126647.4|126721|126621|126752.5|126652.5|126720.4|126620.4|43
1651565700000|2022-05-03 08:15:00|126728.5|126628.5|126732.5|126632.5|126737.9|126637.9|126728.5|126628.5|7
1651566000000|2022-05-03 08:20:00|126746.1|126646.1|126746|126646|126749.6|126649.6|126724.9|126624.9|32
1651566300000|2022-05-03 08:25:00|126743.5|126643.5|126724.4|126624.4|126747|126647|126719.2|126619.2|39
1651566600000|2022-05-03 08:30:00|126723.1|126623.1|126723.2|126623.2|126740.4|126640.4|126715.5|126615.5|38
1651566900000|2022-05-03 08:35:00|126723.7|126623.7|126734.4|126634.4|126740.2|126640.2|126722.9|126622.9|28
1651567200000|2022-05-03 08:40:00|126737.9|126637.9|126771.2|126671.2|126792.5|126692.5|126732.7|126632.7|67
1651567500000|2022-05-03 08:45:00|126771.5|126671.5|126799.4|126699.4|126799.4|126699.4|126770.2|126670.2|40
1651567800000|2022-05-03 08:50:00|126770|126670|126767.2|126667.2|126770.2|126670.2|126765.7|126665.7|13
1651568100000|2022-05-03 08:55:00|126767.7|126667.7|126860|126660|126860|126715|126767.7|126660|25
1651568400000|2022-05-03 09:00:00|126807.4|126707.4|126814.4|126714.4|126816|126716|126806.4|126706.4|7
1651568700000|2022-05-03 09:05:00|126827.4|126727.4|126807|126707|126836|126736|126788.4|126688.4|42
1651569000000|2022-05-03 09:10:00|126806.5|126706.5|126783.7|126683.7|126806.5|126706.5|126754.7|126654.7|44
1651569300000|2022-05-03 09:15:00|126784.2|126684.2|126830.4|126730.4|126830.4|126730.4|126777.7|126677.7|20
1651569600000|2022-05-03 09:20:00|126831.4|126731.4|126809|126709|126831.4|126731.4|126809|126709|12
1651569900000|2022-05-03 09:25:00|126808|126708|126811|126711|126815.4|126715.4|126806.4|126706.4|111
1651570200000|2022-05-03 09:30:00|126810.4|126710.4|126802|126702|126810.4|126710.4|126802|126702|3
1651570500000|2022-05-03 09:35:00|126800.4|126700.4|126839|126639|126839|126700.4|126787.2|126639|14
1651570800000|2022-05-03 09:40:00|126826|126626|126790.1|126590.1|126835|126635|126784.1|126584.1|15
1651571100000|2022-05-03 09:45:00|126791.1|126591.1|126784|126584|126791.1|126591.1|126784|126584|2
1651571400000|2022-05-03 09:50:00|126786|126586|126786|126586|126786|126586|126786|126586|1
1651571700000|2022-05-03 09:55:00|126790|126590|126785|126585|126792|126637|126723.4|126584|17
1651572000000|2022-05-03 10:00:00|126788|126588|126784.1|126584.1|126788|126588|126784.1|126584.1|2
1651572300000|2022-05-03 10:05:00|126780|126580|126780|126580|126780|126580|126775|126575|3
1651572600000|2022-05-03 10:10:00|126768.1|126568.1|126768.6|126568.6|126768.6|126568.6|126768.1|126568.1|2
1651572900000|2022-05-03 10:15:00|126767.6|126567.6|126750.6|126550.6|126776.1|126576.1|126750.1|126550.1|16
1651573200000|2022-05-03 10:20:00|126750|126550|126738|126538|126750|126550|126712.1|126512.1|31
1651573500000|2022-05-03 10:25:00|126740|126540|126682|126582|126747|126594.1|126676.6|126540|10
1651573800000|2022-05-03 10:30:00|126680|126580|126695.4|126595.4|126702.8|126602.8|126680|126580|12
1651574100000|2022-05-03 10:35:00|126696|126596|126715|126615|126768|126615|126696|126562|42
1651574400000|2022-05-03 10:40:00|126716.6|126616.6|126820.1|126620.1|126823|126623|126716.6|126583|86
1651574700000|2022-05-03 10:45:00|126822.1|126622.1|126859|126659|126873.1|126673.1|126816.1|126616.1|21
1651575000000|2022-05-03 10:50:00|126843|126643|126852|126652|126860.1|126660.1|126826|126626|11
1651575300000|2022-05-03 10:55:00|126828.1|126628.1|126838|126638|126838|126638|126828.1|126628.1|2
1651575600000|2022-05-03 11:00:00|126848.1|126648.1|126846.1|126646.1|126861|126750|126818|126644|15
1651575900000|2022-05-03 11:05:00|126852.1|126652.1|126853.1|126653.1|126859.1|126659.1|126850.1|126650.1|10
1651576500000|2022-05-03 11:15:00|126856|126656|126767.6|126667.6|126856|126726|126767.6|126656|35
1651576800000|2022-05-03 11:20:00|126767.1|126667.1|126801.6|126701.6|126812.6|126712.6|126767.1|126667.1|159
1651577100000|2022-05-03 11:25:00|126800.6|126700.6|126795|126695|126803|126703|126780.1|126680.1|12
1651577400000|2022-05-03 11:30:00|126777|126677|126777|126677|126777|126677|126777|126677|1
1651577700000|2022-05-03 11:35:00|126779|126679|126779|126679|126779|126679|126779|126679|1
1651578000000|2022-05-03 11:40:00|126774|126674|126770|126670|126775|126675|126770|126670|3
1651578300000|2022-05-03 11:45:00|126761|126661|126741|126641|126761|126661|126726.2|126626.2|8
1651578600000|2022-05-03 11:50:00|126735.5|126635.5|126635.8|126535.8|126737|126637|126634|126534|57
1651578900000|2022-05-03 11:55:00|126635.6|126535.6|126619.8|126519.8|126659.7|126559.7|126605.1|126505.1|76
1651579200000|2022-05-03 12:00:00|126616|126516|126632.6|126532.6|126641|126541|126615|126515|34
1651579500000|2022-05-03 12:05:00|126631.6|126531.6|126628|126528|126650|126550|126627|126527|26
1651579800000|2022-05-03 12:10:00|126614|126514|126556.4|126456.4|126635.7|126535.7|126540.6|126440.6|112
1651580100000|2022-05-03 12:15:00|126556.9|126456.9|126478.1|126378.1|126558.4|126458.4|126433.5|126333.5|156
1651580400000|2022-05-03 12:20:00|126476.1|126376.1|126469|126369|126488.2|126388.2|126433.1|126333.1|84
1651580700000|2022-05-03 12:25:00|126468.1|126368.1|126455.8|126355.8|126468.1|126368.1|126446.3|126346.3|44
1651581000000|2022-05-03 12:30:00|126455.3|126355.3|126473.2|126273.2|126476.2|126356.3|126409.5|126245.1|96
1651581300000|2022-05-03 12:35:00|126400.6|126300.6|126388.4|126288.4|126405.3|126305.3|126373.6|126273.6|89
1651581600000|2022-05-03 12:40:00|126387.9|126287.9|126375.2|126275.2|126387.9|126287.9|126338.2|126238.2|114
1651581900000|2022-05-03 12:45:00|126374.2|126274.2|126367.5|126267.5|126384|126284|126367.5|126267.5|21
1651582200000|2022-05-03 12:50:00|126367.1|126267.1|126365|126265|126371|126271|126358.1|126258.1|10
1651582500000|2022-05-03 12:55:00|126362|126262|126368.4|126268.4|126386.6|126286.6|126362|126262|21
1651582800000|2022-05-03 13:00:00|126368.5|126268.5|126383|126283|126387|126287|126329|126229|88
1651583100000|2022-05-03 13:05:00|126382|126282|126330.5|126230.5|126385|126285|126328.5|126228.5|75
1651583400000|2022-05-03 13:10:00|126328.5|126228.5|126337.5|126237.5|126396.5|126262.5|126317.9|126148.6|308
1651583700000|2022-05-03 13:15:00|126338|126238|126394|126294|126396|126296|126337.5|126237.5|258
1651584000000|2022-05-03 13:20:00|126388|126288|126411.5|126211.5|126412|126294|126360.5|126208|170
1651584300000|2022-05-03 13:25:00|126411|126211|126418|126218|126453.1|126253.1|126319.1|126188.6|189
1651584600000|2022-05-03 13:30:00|126417.5|126217.5|126428.5|126228.5|126429|126229|126415.5|126215.5|145
1651584900000|2022-05-03 13:35:00|126429.5|126229.5|126384.5|126284.5|126443|126304|126381.5|126228|136
1651585200000|2022-05-03 13:40:00|126385.5|126285.5|126421.5|126321.5|126472|126322|126384|126261.5|340
1651585500000|2022-05-03 13:45:00|126426|126326|126403.5|126303.5|126468|126326.5|126402|126263|303
1651585800000|2022-05-03 13:50:00|126405.5|126305.5|126399.5|126299.5|126408|126308|126395|126295|123
1651586100000|2022-05-03 13:55:00|126399|126299|126378.5|126278.5|126403|126303|126378.5|126278.5|41
1651586400000|2022-05-03 14:00:00|126380|126280|126359|126259|126418.5|126282|126356|126206|60
1651586700000|2022-05-03 14:05:00|126360.5|126260.5|126404.5|126304.5|126405|126305|126360.5|126260.5|58
1651587000000|2022-05-03 14:10:00|126405|126305|126424.3|126324.3|126427.5|126327.5|126398.5|126298.5|64
1651587300000|2022-05-03 14:15:00|126421.5|126321.5|126445|126245|126484|126335.4|126404|126242|746
1651587600000|2022-05-03 14:20:00|126445.5|126245.5|126365|126265|126455.5|126265|126346.3|126193|416
1651587900000|2022-05-03 14:25:00|126363|126263|126250.5|126150.5|126363|126263|126250|126150|93
1651588200000|2022-05-03 14:30:00|126250|126150|126197.5|125997.5|126251.1|126151.1|126169.5|125994|460
1651588500000|2022-05-03 14:35:00|126198|125998|126159|126059|126216.6|126063.5|126134|125988|186
1651588800000|2022-05-03 14:40:00|126158.5|126058.5|126218|126018|126286.5|126126|126158|126008.5|298
1651589100000|2022-05-03 14:45:00|126218.5|126018.5|126272.3|126072.3|126283.5|126083.5|126218.5|126018.5|58
1651589400000|2022-05-03 14:50:00|126272.5|126072.5|126236.5|126136.5|126283.5|126136.5|126189|126072|65
1651589700000|2022-05-03 14:55:00|126236|126136|126230.5|126130.5|126303.5|126150|126229|126079.5|139
1651590000000|2022-05-03 15:00:00|126229.5|126129.5|126209.5|126109.5|126231|126131|126209|126109|60
1651590300000|2022-05-03 15:05:00|126200.5|126100.5|126170.6|125970.6|126239.5|126101|126168|125968|58
1651590600000|2022-05-03 15:10:00|126170.1|125970.1|126140.5|125940.5|126185|125985|126140.5|125940.5|49
1651590900000|2022-05-03 15:15:00|126139.8|125939.8|126057.5|125957.5|126140|125996.3|126051.5|125927.3|209
1651591200000|2022-05-03 15:20:00|126057|125957|126007.5|125907.5|126057.5|125957.5|125997.5|125897.5|170
1651591500000|2022-05-03 15:25:00|126008|125908|126036.5|125936.5|126070.5|125942.5|126007.5|125856|131
1651591800000|2022-05-03 15:30:00|126037|125937|126041.5|125941.5|126046.5|125946.5|126019.5|125919.5|214
1651592100000|2022-05-03 15:35:00|126041|125941|126115.5|125915.5|126135.5|125975|126041|125895.3|134
1651592400000|2022-05-03 15:40:00|126115|125915|126078.5|125978.5|126128.5|125978.5|126078|125912.5|78
1651592700000|2022-05-03 15:45:00|126078|125978|126090|125990|126108|126008|126075.5|125975.5|71
1651593000000|2022-05-03 15:50:00|126089.5|125989.5|126094.5|125994.5|126106|126006|126089|125989|27
1651593300000|2022-05-03 15:55:00|126094|125994|126085.5|125985.5|126096|125996|126074.5|125974.5|43
1651593600000|2022-05-03 16:00:00|126085|125985|126125.5|125925.5|126134|125995.5|126081|125923|91
1651593900000|2022-05-03 16:05:00|126123.5|125923.5|126121.5|126021.5|126134|126034|126074.5|125923|444
1651594200000|2022-05-03 16:10:00|126121|126021|126145.5|126045.5|126156.5|126056.5|126116|126016|170
1651594500000|2022-05-03 16:15:00|126145|126045|126243|126043|126249.4|126078|126145|126027.5|70
1651594800000|2022-05-03 16:20:00|126243.5|126043.5|126206|126006|126251|126051|126202.3|126002.3|46
1651595100000|2022-05-03 16:25:00|126211|126011|126205.3|126005.3|126216|126016|126202.5|126002.5|28
1651595400000|2022-05-03 16:30:00|126204.1|126004.1|126188|125988|126213|126013|126188|125988|38
1651595700000|2022-05-03 16:35:00|126201|126001|126288|126088|126292.5|126092.5|126163.5|126000.5|151
1651596000000|2022-05-03 16:40:00|126271.8|126071.8|126213.5|126113.5|126271.8|126134.5|126213|126063|50
1651596300000|2022-05-03 16:45:00|126214|126114|126214|126114|126214.5|126114.5|126213.5|126113.5|7
1651596900000|2022-05-03 16:55:00|126213.5|126113.5|126213.5|126113.5|126213.5|126113.5|126213.5|126113.5|1
1651597200000|2022-05-03 17:00:00|126211.5|126111.5|126204.5|126004.5|126234|126111.5|126195|125995|56
1651597500000|2022-05-03 17:05:00|126206|126006|126189.5|125989.5|126233.5|126033.5|126164.5|125964.5|74
1651597800000|2022-05-03 17:10:00|126190|125990|126175.5|125975.5|126190.5|125990.5|126174.5|125974.5|185
1651598100000|2022-05-03 17:15:00|126176|125976|126173|125973|126176|125976|126173|125973|10
1651598400000|2022-05-03 17:20:00|126172.5|125972.5|126172|125972|126172.5|125972.5|126172|125972|2
1651598700000|2022-05-03 17:25:00|126172.5|125972.5|126172|125972|126172.5|125972.5|126172|125972|2
1651599000000|2022-05-03 17:30:00|126176.3|125976.3|126178.5|125978.5|126178.5|125978.5|126175|125975|6
1651599300000|2022-05-03 17:35:00|126178|125978|126178.5|125978.5|126179|125979|126178|125978|8
1651599600000|2022-05-03 17:40:00|126179|125979|126175|125975|126179|125979|126175|125975|7
1651600500000|2022-05-03 17:55:00|126177|125977|126129|126029|126189.5|126029.5|126104|125977|51
1651600800000|2022-05-03 18:00:00|126129.5|126029.5|126179|125979|126179.5|126029.5|126129|125979|16
1651601100000|2022-05-03 18:05:00|126179.5|125979.5|126179.5|125979.5|126179.5|125979.5|126179|125979|9
1651601400000|2022-05-03 18:10:00|126179|125979|126179|125979|126179.5|125979.5|126178.5|125978.5|17
1651601700000|2022-05-03 18:15:00|126178.5|125978.5|126189|125989|126189|125989|126178.5|125978.5|9
1651602000000|2022-05-03 18:20:00|126188.5|125988.5|126169|126069|126194|126074|126143.5|125988.5|38
1651602300000|2022-05-03 18:25:00|126169.5|126069.5|126235|126035|126235|126076.5|126169.5|126034|47
1651602600000|2022-05-03 18:30:00|126234.5|126034.5|126198.5|125998.5|126234.5|126034.5|126185.5|125985.5|190
1651602900000|2022-05-03 18:35:00|126199|125999|126208.5|126008.5|126209|126009|126194|125994|317
1651603200000|2022-05-03 18:40:00|126206.5|126006.5|126225.5|126025.5|126225.5|126077|126158.5|126005|177
1651603500000|2022-05-03 18:45:00|126226|126026|126213.5|126013.5|126226|126026|126211|126011|145
1651603800000|2022-05-03 18:50:00|126213|126013|126185|125985|126213.5|126013.5|126167.5|125967.5|112
1651604100000|2022-05-03 18:55:00|126184.5|125984.5|126185|125985|126186.5|125986.5|126184.5|125984.5|11
1651618800000|2022-05-03 23:00:00|126195.5|125995.5|126195.5|125995.5|126195.5|125995.5|126195.5|125995.5|1
1651622400000|2022-05-04 00:00:00|126130|125770|126160.5|125960.5|126220.2|125980.5|126026.6|125754|301
1651622700000|2022-05-04 00:05:00|126163.4|125963.4|126131.2|125931.2|126170.5|125970.5|126104|125904|201
1651623000000|2022-05-04 00:10:00|126130.2|125930.2|126108.4|125908.4|126141|125941|126022.4|125880.9|284
1651623300000|2022-05-04 00:15:00|126108.5|125908.5|126156.5|126056.5|126176|126076|126097.5|125907|260
1651623600000|2022-05-04 00:20:00|126156.1|126056.1|126239|126139|126247|126147|126152.5|126052.5|296
1651623900000|2022-05-04 00:25:00|126236|126136|126208.5|126108.5|126248|126148|126182|126082|212
1651624200000|2022-05-04 00:30:00|126214|126114|126160.5|126060.5|126221|126121|126137.5|126037.5|248
1651624500000|2022-05-04 00:35:00|126161|126061|126134.5|126034.5|126180|126080|126111.6|126011.6|182
1651624800000|2022-05-04 00:40:00|126136.5|126036.5|126137|126037|126148|126048|126086.5|125986.5|198
1651625100000|2022-05-04 00:45:00|126137.5|126037.5|126106|126006|126137.5|126037.5|126077|125977|228
1651625400000|2022-05-04 00:50:00|126105.5|126005.5|126014.5|125914.5|126106|126006|126013.9|125913.9|339
1651625700000|2022-05-04 00:55:00|126015|125915|126044|125944|126054.1|125954.1|126005.5|125905.5|236
1651626000000|2022-05-04 01:00:00|126044.2|125944.2|126047|125947|126093.5|125993.5|126031.9|125931.9|268
1651626300000|2022-05-04 01:05:00|126044|125944|126110.5|126010.5|126130.9|126030.9|126024.5|125924.5|298
1651626600000|2022-05-04 01:10:00|126110|126010|126089.9|125989.9|126110|126010|126069.6|125969.6|275
1651626900000|2022-05-04 01:15:00|126090.1|125990.1|126122|126022|126130|126030|126031|125931|258
1651627200000|2022-05-04 01:20:00|126125|126025|126099.4|125999.4|126145|126045|126093|125993|233
1651627500000|2022-05-04 01:25:00|126099.9|125999.9|126042.5|125942.5|126111.5|126011.5|126041.5|125941.5|231
1651627800000|2022-05-04 01:30:00|126042|125942|126073|125973|126079.5|125979.5|126026.1|125926.1|258
1651628100000|2022-05-04 01:35:00|126073.5|125973.5|126111.6|126011.6|126112.1|126012.1|126071.6|125971.6|212
1651628400000|2022-05-04 01:40:00|126110.9|126010.9|125982.9|125882.9|126134.6|126034.6|125982.7|125882.7|316
1651628700000|2022-05-04 01:45:00|125983.5|125883.5|125987.7|125887.7|126027.7|125927.7|125914.5|125814.5|490
1651629000000|2022-05-04 01:50:00|125987.9|125887.9|126028.7|125928.7|126031.4|125931.4|125977.9|125877.9|277
1651629300000|2022-05-04 01:55:00|126026.6|125926.6|125969.9|125869.9|126027.7|125927.7|125962.7|125862.7|296
1651629600000|2022-05-04 02:00:00|125966.6|125866.6|125996.4|125896.4|125996.4|125896.4|125966.6|125866.6|239
1651629900000|2022-05-04 02:05:00|125995.6|125895.6|126026.4|125926.4|126032.7|125932.7|125982.9|125882.9|229
1651630200000|2022-05-04 02:10:00|126025.6|125925.6|126071.9|125971.9|126086.1|125986.1|126025.6|125925.6|184
1651630500000|2022-05-04 02:15:00|126074.7|125974.7|126025.7|125925.7|126075.6|125975.6|126023|125923|291
1651630800000|2022-05-04 02:20:00|126026.5|125926.5|126051.4|125951.4|126060.9|125960.9|126019.4|125919.4|278
1651631100000|2022-05-04 02:25:00|126051.1|125951.1|126057.5|125957.5|126078.1|125978.1|126039.4|125939.4|281
1651631400000|2022-05-04 02:30:00|126056.1|125956.1|126099.6|125999.6|126100.6|126000.6|126056.1|125956.1|220
1651631700000|2022-05-04 02:35:00|126100.4|126000.4|126109.1|126009.1|126110.1|126010.1|126089.1|125989.1|230
1651632000000|2022-05-04 02:40:00|126109.6|126009.6|126065.3|125965.3|126125.4|126025.4|126065.3|125965.3|299
1651632300000|2022-05-04 02:45:00|126065.7|125965.7|126115.6|126015.6|126115.6|126015.6|126065.4|125965.4|249
1651632600000|2022-05-04 02:50:00|126112.1|126012.1|126105.2|126005.2|126112.1|126012.1|126090.7|125990.7|183
1651632900000|2022-05-04 02:55:00|126097.8|125997.8|126123.4|126023.4|126125.9|126025.9|126081.5|125981.5|158
1651633200000|2022-05-04 03:00:00|126113.1|126013.1|126123.2|126023.2|126130.7|126030.7|126080.1|125980.1|239
1651633500000|2022-05-04 03:05:00|126125.5|126025.5|126166.2|126066.2|126166.2|126066.2|126117.9|126017.9|201
1651633800000|2022-05-04 03:10:00|126165.2|126065.2|126182|126082|126229.5|126129.5|126165.2|126065.2|230
1651634100000|2022-05-04 03:15:00|126182.5|126082.5|126175.5|126075.5|126193|126093|126161.2|126061.2|115
1651634400000|2022-05-04 03:20:00|126178.3|126078.3|126200.5|126100.5|126202.5|126102.5|126162.7|126062.7|166
1651634700000|2022-05-04 03:25:00|126195.5|126095.5|126184.1|126084.1|126202.4|126102.4|126175|126075|136
1651635000000|2022-05-04 03:30:00|126184.9|126084.9|126217.9|126117.9|126226.6|126126.6|126175.5|126075.5|172
1651635300000|2022-05-04 03:35:00|126217|126117|126203.9|126103.9|126219|126119|126190.7|126090.7|160
1651635600000|2022-05-04 03:40:00|126202.9|126102.9|126275.7|126175.7|126284|126184|126202.9|126102.9|293
1651635900000|2022-05-04 03:45:00|126276|126176|126336.4|126236.4|126337.6|126237.6|126272.5|126172.5|249
1651636200000|2022-05-04 03:50:00|126335.4|126235.4|126345.9|126245.9|126368.5|126268.5|126330.9|126230.9|212
1651636500000|2022-05-04 03:55:00|126342.2|126242.2|126339.5|126239.5|126345.2|126245.2|126292.7|126192.7|189
1651636800000|2022-05-04 04:00:00|126339.6|126239.6|126323.9|126223.9|126360.3|126260.3|126302.1|126202.1|246
1651637100000|2022-05-04 04:05:00|126321.6|126221.6|126358.9|126258.9|126366.9|126266.9|126321.6|126221.6|179
1651637400000|2022-05-04 04:10:00|126358.6|126258.6|126325.6|126225.6|126385.9|126285.9|126325.6|126225.6|174
1651637700000|2022-05-04 04:15:00|126329.6|126229.6|126326.1|126226.1|126338.4|126238.4|126318.1|126218.1|144
1651638000000|2022-05-04 04:20:00|126325.6|126225.6|126373.2|126273.2|126390.4|126290.4|126322.1|126222.1|148
1651638300000|2022-05-04 04:25:00|126374.7|126274.7|126425.2|126325.2|126432.7|126332.7|126368.7|126268.7|219
1651638600000|2022-05-04 04:30:00|126424.4|126324.4|126371.5|126271.5|126434.2|126334.2|126362|126262|191
1651638900000|2022-05-04 04:35:00|126372|126272|126381.5|126281.5|126404.4|126304.4|126371.5|126271.5|178
1651639200000|2022-05-04 04:40:00|126381.8|126281.8|126409.5|126309.5|126409.5|126309.5|126381|126281|161
1651639500000|2022-05-04 04:45:00|126409.9|126309.9|126422.5|126322.5|126432.2|126332.2|126408.6|126308.6|158
1651639800000|2022-05-04 04:50:00|126427.2|126327.2|126445|126345|126462.4|126362.4|126418.5|126318.5|185
1651640100000|2022-05-04 04:55:00|126444.6|126344.6|126460.9|126360.9|126475.7|126375.7|126431.5|126331.5|172
1651640400000|2022-05-04 05:00:00|126461.4|126361.4|126528.6|126428.6|126558.9|126458.9|126460.4|126360.4|294
1651640700000|2022-05-04 05:05:00|126529.4|126429.4|126470.9|126370.9|126529.4|126429.4|126448.9|126348.9|351
1651641000000|2022-05-04 05:10:00|126474.9|126374.9|126471.2|126371.2|126516.7|126416.7|126461.7|126361.7|203
1651641300000|2022-05-04 05:15:00|126471.3|126371.3|126488.6|126388.6|126495.9|126395.9|126467.1|126367.1|210
1651641600000|2022-05-04 05:20:00|126484.1|126384.1|126474.9|126374.9|126514.4|126414.4|126468.4|126368.4|185
1651641900000|2022-05-04 05:25:00|126470.2|126370.2|126491.4|126391.4|126509.9|126409.9|126470.2|126370.2|134
1651642200000|2022-05-04 05:30:00|126489.6|126389.6|126509.9|126409.9|126509.9|126409.9|126464.6|126364.6|186
1651642500000|2022-05-04 05:35:00|126509.4|126409.4|126486.6|126386.6|126518.1|126418.1|126467.8|126367.8|214
1651642800000|2022-05-04 05:40:00|126489.9|126389.9|126533.7|126433.7|126604.5|126504.5|126489.9|126389.9|367
1651643100000|2022-05-04 05:45:00|126534.7|126434.7|126590.7|126490.7|126592.7|126492.7|126516.9|126416.9|295
1651643400000|2022-05-04 05:50:00|126591.9|126491.9|126563.9|126463.9|126597.7|126497.7|126550.9|126450.9|258
1651643700000|2022-05-04 05:55:00|126566.6|126466.6|126472|126372|126572.9|126472.9|126455.7|126355.7|390
1651644000000|2022-05-04 06:00:00|126472.5|126372.5|126527.4|126427.4|126561.2|126461.2|126469|126369|289
1651644300000|2022-05-04 06:05:00|126526.4|126426.4|126461.7|126361.7|126528.7|126428.7|126449.9|126349.9|294
1651644600000|2022-05-04 06:10:00|126461.9|126361.9|126502.2|126402.2|126511.4|126411.4|126444.2|126344.2|294
1651644900000|2022-05-04 06:15:00|126494.4|126394.4|126468.4|126368.4|126509.9|126409.9|126454.7|126354.7|345
1651645200000|2022-05-04 06:20:00|126469.7|126369.7|126529.2|126429.2|126531.4|126431.4|126458.1|126358.1|360
1651645500000|2022-05-04 06:25:00|126529.7|126429.7|126684.7|126584.7|126685.4|126585.4|126521.3|126421.3|372
1651645800000|2022-05-04 06:30:00|126685.9|126585.9|126699.5|126599.5|126730.5|126630.5|126652|126552|262
1651646100000|2022-05-04 06:35:00|126698.5|126598.5|126689|126589|126710|126610|126687.5|126587.5|130
1651646400000|2022-05-04 06:40:00|126690|126590|126610|126510|126691.5|126591.5|126610|126510|163
1651646700000|2022-05-04 06:45:00|126611.5|126511.5|126632.5|126532.5|126645.1|126545.1|126581|126481|248
1651647000000|2022-05-04 06:50:00|126632.1|126532.1|126609.5|126509.5|126638.1|126538.1|126604.1|126504.1|227
1651647300000|2022-05-04 06:55:00|126609.1|126509.1|126559.8|126459.8|126610.1|126510.1|126518|126418|282
1651647600000|2022-05-04 07:00:00|126556.1|126456.1|126542.1|126442.1|126574.5|126474.5|126540.5|126440.5|226
1651647900000|2022-05-04 07:05:00|126541.5|126441.5|126609.5|126509.5|126613.5|126513.5|126541.5|126441.5|307
1651648200000|2022-05-04 07:10:00|126610.1|126510.1|126608.4|126508.4|126626.1|126526.1|126597.2|126497.2|330
1651648500000|2022-05-04 07:15:00|126608.3|126508.3|126722.5|126522.5|126801.1|126623.9|126601.5|126484|225
1651648800000|2022-05-04 07:20:00|126723|126523|126746.4|126546.4|126765.9|126596.1|126615.5|126515.5|168
1651649100000|2022-05-04 07:25:00|126745.9|126545.9|126682.4|126582.4|126745.9|126591.9|126652.5|126532.7|39
1651649400000|2022-05-04 07:30:00|126683.4|126583.4|126669.1|126569.1|126686.1|126586.1|126636.1|126536.1|243
1651649700000|2022-05-04 07:35:00|126668.5|126568.5|126664.4|126564.4|126678.5|126578.5|126644.1|126544.1|341
1651650000000|2022-05-04 07:40:00|126664.1|126564.1|126662.4|126562.4|126666.1|126566.1|126605.1|126505.1|361
1651650300000|2022-05-04 07:45:00|126663.5|126563.5|126786.1|126586.1|126786.1|126600.5|126662.1|126562.1|216
1651650600000|2022-05-04 07:50:00|126762.1|126562.1|126780.2|126680.2|126824.1|126680.2|126707.1|126554.1|152
1651650900000|2022-05-04 07:55:00|126779.6|126679.6|126743.7|126643.7|126784.1|126684.1|126724.6|126624.6|97
1651651200000|2022-05-04 08:00:00|126744.2|126644.2|126745.1|126645.1|126750.5|126650.5|126711.1|126611.1|104
1651651500000|2022-05-04 08:05:00|126745.5|126645.5|126716.1|126616.1|126748.5|126648.5|126712.3|126612.3|155
1651651800000|2022-05-04 08:10:00|126722.8|126622.8|126723.5|126623.5|126745.2|126645.2|126721.6|126621.6|65
1651652100000|2022-05-04 08:15:00|126727.4|126627.4|126724.4|126624.4|126731.5|126631.5|126722|126622|36
1651652400000|2022-05-04 08:20:00|126724.5|126624.5|126710|126610|126725|126625|126701.5|126601.5|20
1651652700000|2022-05-04 08:25:00|126710.5|126610.5|126682|126582|126711|126611|126666|126566|66
1651653000000|2022-05-04 08:30:00|126681|126581|126670.6|126570.6|126702.1|126591.5|126647.6|126497.6|208
1651653300000|2022-05-04 08:35:00|126671.5|126571.5|126657.2|126557.2|126674.8|126574.8|126650|126550|266
1651653600000|2022-05-04 08:40:00|126657.7|126557.7|126672|126572|126687.5|126587.5|126647.9|126547.9|254
1651653900000|2022-05-04 08:45:00|126673|126573|126675.8|126575.8|126677.6|126577.6|126658.7|126558.7|124
1651654200000|2022-05-04 08:50:00|126676.1|126576.1|126694.6|126494.6|126712|126577|126657.6|126494.6|241
1651654500000|2022-05-04 08:55:00|126695.6|126495.6|126634.1|126534.1|126699.1|126549|126632.4|126490|166
1651654800000|2022-05-04 09:00:00|126634.2|126534.2|126627|126527|126644.6|126544.6|126623|126523|20
1651655100000|2022-05-04 09:05:00|126628.3|126528.3|126645.2|126545.2|126654.8|126554.8|126628.3|126528.3|75
1651655400000|2022-05-04 09:10:00|126650.3|126550.3|126653.8|126553.8|126656.1|126556.1|126635.7|126535.7|22
1651655700000|2022-05-04 09:15:00|126654.3|126554.3|126650.9|126550.9|126654.8|126554.8|126648.6|126548.6|11
1651656000000|2022-05-04 09:20:00|126650.4|126550.4|126650.4|126550.4|126650.4|126550.4|126650.4|126550.4|1
1651656300000|2022-05-04 09:25:00|126654.9|126554.9|126624.6|126524.6|126654.9|126554.9|126600.8|126500.8|52
1651656600000|2022-05-04 09:30:00|126625.1|126525.1|126623.1|126523.1|126633.1|126533.1|126622.1|126522.1|28
1651656900000|2022-05-04 09:35:00|126623.4|126523.4|126696.1|126596.1|126705.6|126605.6|126622.1|126522.1|65
1651657200000|2022-05-04 09:40:00|126695.1|126595.1|126713.2|126613.2|126714.2|126614.2|126688.8|126588.8|52
1651657500000|2022-05-04 09:45:00|126713.5|126613.5|126711|126611|126713.7|126613.7|126710.5|126610.5|46
1651657800000|2022-05-04 09:50:00|126710.5|126610.5|126674.4|126574.4|126711|126611|126673.4|126573.4|29
1651658100000|2022-05-04 09:55:00|126675|126575|126689.5|126589.5|126689.5|126589.5|126663.4|126563.4|24
1651658400000|2022-05-04 10:00:00|126689.2|126589.2|126688.4|126588.4|126689.2|126589.2|126688.4|126588.4|2
1651658700000|2022-05-04 10:05:00|126683.4|126583.4|126674|126574|126683.4|126583.4|126670.7|126570.7|11
1651659000000|2022-05-04 10:10:00|126677.2|126577.2|126667.5|126567.5|126677.7|126577.7|126661.2|126561.2|15
1651659300000|2022-05-04 10:15:00|126668|126568|126668|126568|126668|126568|126668|126568|1
1651659600000|2022-05-04 10:20:00|126667.5|126567.5|126667.5|126567.5|126672.5|126572.5|126667.5|126567.5|21
1651659900000|2022-05-04 10:25:00|126667.2|126567.2|126713.2|126613.2|126714.7|126614.7|126667.2|126567.2|34
1651660200000|2022-05-04 10:30:00|126712.2|126612.2|126697.4|126597.4|126719.2|126619.2|126691|126591|91
1651660500000|2022-05-04 10:35:00|126696.4|126596.4|126696.4|126596.4|126696.4|126596.4|126696.4|126596.4|1
1651660800000|2022-05-04 10:40:00|126696|126596|126679|126579|126700.4|126600.4|126679|126579|12
1651661100000|2022-05-04 10:45:00|126678.5|126578.5|126626|126526|126678.5|126578.5|126625|126525|16
1651661400000|2022-05-04 10:50:00|126625.5|126525.5|126627|126527|126627|126527|126600.4|126500.4|90
1651661700000|2022-05-04 10:55:00|126627.4|126527.4|126621|126521|126627.4|126527.4|126615.4|126515.4|38
1651662000000|2022-05-04 11:00:00|126622.4|126522.4|126601.8|126501.8|126623.4|126523.4|126577.4|126477.4|42
1651662300000|2022-05-04 11:05:00|126602.7|126502.7|126603.1|126503.1|126604.1|126504.1|126596|126496|7
1651662600000|2022-05-04 11:10:00|126604.1|126504.1|126565.9|126465.9|126604.1|126504.1|126564.2|126464.2|36
1651662900000|2022-05-04 11:15:00|126564.9|126464.9|126572|126472|126572|126472|126564.9|126464.9|26
1651663200000|2022-05-04 11:20:00|126569.9|126469.9|126565.9|126465.9|126569.9|126469.9|126564.2|126464.2|14
1651663500000|2022-05-04 11:25:00|126566.5|126466.5|126498.8|126398.8|126567.5|126467.5|126475.4|126375.4|99
1651663800000|2022-05-04 11:30:00|126498.3|126398.3|126525.1|126425.1|126587|126426.2|126460|126337|223
1651664100000|2022-05-04 11:35:00|126587|126387|126538|126438|126592.1|126441.9|126525.1|126353|298
1651664400000|2022-05-04 11:40:00|126529|126429|126544.1|126344.1|126601.1|126433.2|126519.6|126344.1|24
1651665000000|2022-05-04 11:50:00|126549.2|126349.2|126549.2|126349.2|126553.1|126353.1|126538.2|126338.2|10
1651665300000|2022-05-04 11:55:00|126546.2|126346.2|126496|126396|126551.2|126419.2|126496|126343.2|27
1651665600000|2022-05-04 12:00:00|126497.1|126397.1|126495.1|126395.1|126497.1|126397.1|126495.1|126395.1|2
1651665900000|2022-05-04 12:05:00|126555|126355|126554|126354|126555.1|126355.1|126554|126354|3
1651666200000|2022-05-04 12:10:00|126553.5|126353.5|126544|126344|126553.5|126353.5|126544|126344|10
1651666500000|2022-05-04 12:15:00|126544.5|126344.5|126545.1|126345.1|126547.5|126347.5|126544|126344|5
1651666800000|2022-05-04 12:20:00|126541|126341|126495|126395|126541|126395|126486|126328.6|15
1651667100000|2022-05-04 12:25:00|126496|126396|126476.5|126276.5|126529|126397|126449.5|126249.5|78
1651667400000|2022-05-04 12:30:00|126476|126276|126600.1|126400.1|126612.1|126412.1|126473.1|126273.1|80
1651667700000|2022-05-04 12:35:00|126626|126426|126553|126353|126627|126435|126495.5|126347|27
1651668000000|2022-05-04 12:40:00|126538.1|126338.1|126428.1|126328.1|126552|126380|126425|126318.1|45
1651668300000|2022-05-04 12:45:00|126426.1|126326.1|126418.5|126318.5|126426.1|126326.1|126413|126313|12
1651668600000|2022-05-04 12:50:00|126422|126322|126420.5|126320.5|126422|126322|126413.5|126313.5|21
1651668900000|2022-05-04 12:55:00|126420|126320|126400|126300|126423.2|126323.2|126363|126263|55
1651669200000|2022-05-04 13:00:00|126400.1|126300.1|126449|126249|126449|126303.2|126399.5|126240.5|18
1651669500000|2022-05-04 13:05:00|126450.5|126250.5|126450.5|126250.5|126451|126251|126450|126250|5
1651669800000|2022-05-04 13:10:00|126449.5|126249.5|126449.5|126249.5|126449.5|126249.5|126449|126249|3
1651670100000|2022-05-04 13:15:00|126446|126246|126396|126196|126446.5|126279|126325|126195|62
1651670400000|2022-05-04 13:20:00|126395.5|126195.5|126405|126205|126405.5|126205.5|126392.5|126192.5|38
1651670700000|2022-05-04 13:25:00|126417|126217|126374.5|126274.5|126423|126274.5|126373|126216|38
1651671000000|2022-05-04 13:30:00|126378.5|126278.5|126527|126327|126660.9|126460.9|126361|126247|133
1651671300000|2022-05-04 13:35:00|126527.5|126327.5|126472.5|126372.5|126528|126388|126470|126320|82
1651671600000|2022-05-04 13:40:00|126473|126373|126481.5|126381.5|126485.5|126385.5|126467.5|126367.5|608
1651671900000|2022-05-04 13:45:00|126483|126383|126450.5|126350.5|126488.5|126388.5|126433|126333|447
1651672200000|2022-05-04 13:50:00|126450|126350|126489.5|126389.5|126539|126389.5|126450|126288|539
1651672500000|2022-05-04 13:55:00|126490|126390|126486.5|126386.5|126491.5|126391.5|126484|126384|87
1651672800000|2022-05-04 14:00:00|126487|126387|126516.5|126416.5|126522|126422|126482.5|126382.5|59
1651673100000|2022-05-04 14:05:00|126515.5|126415.5|126527.5|126427.5|126541.5|126441.5|126515.5|126415.5|121
1651673400000|2022-05-04 14:10:00|126531.5|126431.5|126518|126418|126535.5|126435.5|126517.5|126417.5|274
1651673700000|2022-05-04 14:15:00|126519.5|126419.5|126498|126398|126522|126422|126498|126398|296
1651674000000|2022-05-04 14:20:00|126497.5|126397.5|126475.5|126375.5|126529.5|126397.5|126475|126323|100
1651674300000|2022-05-04 14:25:00|126475|126375|126470.5|126370.5|126475.5|126375.5|126470.5|126370.5|4
1651674600000|2022-05-04 14:30:00|126471|126371|126474|126374|126477|126377|126469.5|126369.5|93
1651674900000|2022-05-04 14:35:00|126473.5|126373.5|126493.9|126293.9|126493.9|126393.5|126428.8|126289.9|121
1651675200000|2022-05-04 14:40:00|126490.5|126290.5|126500|126300|126507.5|126307.5|126483.1|126283.1|72
1651675500000|2022-05-04 14:45:00|126500.5|126300.5|126488.5|126288.5|126500.5|126300.5|126473.5|126273.5|34
1651675800000|2022-05-04 14:50:00|126488|126288|126513|126313|126513|126313|126455.3|126255.3|147
1651676100000|2022-05-04 14:55:00|126517.5|126317.5|126501.8|126301.8|126522|126377|126424.5|126288.5|183
1651676400000|2022-05-04 15:00:00|126501.3|126301.3|126514.5|126314.5|126516|126331.3|126431.3|126296.5|190
1651676700000|2022-05-04 15:05:00|126516|126316|126501.5|126301.5|126517.5|126317.5|126500|126300|449
1651677000000|2022-05-04 15:10:00|126504|126304|126499|126299|126504|126304|126495.3|126295.3|235
1651677300000|2022-05-04 15:15:00|126497.5|126297.5|126498.5|126298.5|126499|126299|126495.5|126295.5|19
1651677600000|2022-05-04 15:20:00|126498|126298|126498.5|126298.5|126498.5|126298.5|126497.5|126297.5|10
1651677900000|2022-05-04 15:25:00|126498.6|126298.6|126439|126339|126498.6|126341|126437|126278|49
1651678200000|2022-05-04 15:30:00|126439.5|126339.5|126437|126337|126444|126344|126437|126337|25
1651678500000|2022-05-04 15:35:00|126436.5|126336.5|126501.5|126401.5|126554.5|126406|126434|126324.5|111
1651678800000|2022-05-04 15:40:00|126500.5|126400.5|126539|126439|126545|126445|126500.5|126400.5|99
1651679100000|2022-05-04 15:45:00|126539.5|126439.5|126511.5|126411.5|126543|126443|126510.5|126410.5|92
1651679400000|2022-05-04 15:50:00|126512|126412|126528.5|126428.5|126539|126439|126511.5|126411.5|72
1651679700000|2022-05-04 15:55:00|126528|126428|126509.5|126409.5|126528|126428|126501.5|126401.5|41
1651680000000|2022-05-04 16:00:00|126510|126410|126509.5|126409.5|126510|126410|126504.5|126404.5|23
1651680300000|2022-05-04 16:05:00|126510|126410|126483|126383|126510|126410|126482.5|126382.5|37
1651680600000|2022-05-04 16:10:00|126483.5|126383.5|126483|126383|126484|126384|126482|126382|34
1651680900000|2022-05-04 16:15:00|126487|126387|126545|126345|126549|126405|126487|126344.5|46
1651681200000|2022-05-04 16:20:00|126544.5|126344.5|126544|126344|126544.5|126344.5|126543.5|126343.5|10
1651681500000|2022-05-04 16:25:00|126533.5|126333.5|126534.5|126334.5|126536|126336|126533.5|126333.5|16
1651681800000|2022-05-04 16:30:00|126534|126334|126534.5|126334.5|126537.5|126337.5|126529|126329|37
1651682100000|2022-05-04 16:35:00|126533.5|126333.5|126535|126335|126535|126335|126533.5|126333.5|4
1651682400000|2022-05-04 16:40:00|126534.5|126334.5|126542|126342|126542.1|126342.1|126531.5|126331.5|15
1651682700000|2022-05-04 16:45:00|126542.5|126342.5|126557|126357|126560.5|126360.5|126541.5|126341.5|175
1651683000000|2022-05-04 16:50:00|126556.5|126356.5|126559|126359|126560.5|126360.5|126556|126356|483
1651683300000|2022-05-04 16:55:00|126559.5|126359.5|126539.5|126339.5|126560|126360|126539.5|126339.5|293
1651683600000|2022-05-04 17:00:00|126541.5|126341.5|126537|126337|126547|126347|126527|126327|389
1651683900000|2022-05-04 17:05:00|126536.5|126336.5|126537|126337|126538.5|126338.5|126531.5|126331.5|15
1651684200000|2022-05-04 17:10:00|126537.5|126337.5|126552.5|126352.5|126552.5|126352.5|126537.5|126337.5|39
1651684500000|2022-05-04 17:15:00|126560.5|126360.5|126574|126374|126574|126374|126553.3|126353.3|15
1651684800000|2022-05-04 17:20:00|126572.5|126372.5|126560.5|126360.5|126572.5|126372.5|126560|126360|167
1651685100000|2022-05-04 17:25:00|126561.5|126361.5|126570.5|126370.5|126576|126376|126560.5|126360.5|36
1651685400000|2022-05-04 17:30:00|126573|126373|126585.5|126385.5|126605.5|126405.5|126573|126373|247
1651685700000|2022-05-04 17:35:00|126586|126386|126537|126437|126587|126437.5|126535|126385.5|45
1651686000000|2022-05-04 17:40:00|126536.5|126436.5|126630.5|126430.5|126641.5|126441.5|126536|126385.5|68
1651686300000|2022-05-04 17:45:00|126631|126431|126631.5|126431.5|126631.5|126431.5|126630.5|126430.5|11
1651686600000|2022-05-04 17:50:00|126646.5|126446.5|126675.2|126475.2|126678.9|126478.9|126646.5|126446.5|18
1651686900000|2022-05-04 17:55:00|126678.7|126471.7|126591|126350|126678.7|126471.7|126582|126350|46
1651687200000|2022-05-04 18:00:00|126602|126349|126499|126226|126626|126360|126336.5|125976.5|236
1651687500000|2022-05-04 18:05:00|126476|126218|126489|126289|126516|126328|126331|126101|244
1651687800000|2022-05-04 18:10:00|126489.5|126289.5|126592|126277|126673|126378|126459.5|126259.5|196
1651688100000|2022-05-04 18:15:00|126591|126278|126547.5|126347.5|126593|126347.5|126514|126278|152
1651688400000|2022-05-04 18:20:00|126548.5|126348.5|126549.5|126349.5|126552.5|126352.5|126547.5|126347.5|6
1651688700000|2022-05-04 18:25:00|126543.5|126343.5|126537.5|126337.5|126548|126348|126527.5|126327.5|69
1651689000000|2022-05-04 18:30:00|126536|126336|126853|126653|126856.5|126656.5|126530|126330|252
1651689300000|2022-05-04 18:35:00|126852|126652|126789|126480|126919.5|126719.5|126535|126216|335
1651689600000|2022-05-04 18:40:00|126788|126481|126337|126076|126788|126522|126312|125999|332
1651689900000|2022-05-04 18:45:00|126338|126074|125981|125681|126398|126136.3|125908.5|125548.5|337
1651690200000|2022-05-04 18:50:00|125982|125680|125679|125356|125982|125696|125678|125348|249
1651690500000|2022-05-04 18:55:00|125678|125357|125579|125357.2|125766|125406|125477|125117|240
1651705200000|2022-05-04 23:00:00|125280|124920|125280|124920|125280|124920|125280|124920|1
1651708800000|2022-05-05 00:00:00|125540|125180|125325.1|125125.1|125570|125210|125323.6|125053.5|62
1651709100000|2022-05-05 00:05:00|125324.5|125124.5|125435.1|125235.1|125644|125304.1|125324.5|125124.5|21
1651709400000|2022-05-05 00:10:00|125450.1|125250.1|125432.1|125232.1|125450.1|125250.1|125415.1|125215.1|34
1651709700000|2022-05-05 00:15:00|125445.1|125245.1|125460.1|125260.1|125769|125462.8|125415.1|125215.1|47
1651710000000|2022-05-05 00:20:00|125467.1|125267.1|125500.1|125300.1|125500.1|125300.1|125400.1|125200.1|15
1651710300000|2022-05-05 00:25:00|125505.1|125305.1|125575.9|125375.9|125589.1|125389.1|125505.1|125305.1|14
1651710600000|2022-05-05 00:30:00|125585|125385|125664.9|125464.9|125670.1|125470.1|125578.6|125378.6|36
1651710900000|2022-05-05 00:35:00|125664.4|125464.4|125653|125553|125720.4|125561.7|125632.5|125461.4|88
1651711200000|2022-05-05 00:40:00|125640.5|125540.5|125725.1|125525.1|125725.1|125549.5|125625|125498.5|83
1651711500000|2022-05-05 00:45:00|125724.9|125524.9|125680.5|125480.5|125725.1|125525.1|125680|125480|42
1651711800000|2022-05-05 00:50:00|125669.8|125469.8|125629|125529|125682|125530.5|125628.5|125469.8|49
1651712100000|2022-05-05 00:55:00|125626.5|125526.5|125669|125469|125704|125554.5|125626.5|125469|42
1651712400000|2022-05-05 01:00:00|125668|125468|125622|125522|125689.7|125540.7|125619|125467|81
1651712700000|2022-05-05 01:05:00|125621|125521|125615.9|125415.9|125629.9|125521.5|125580|125382.1|52
1651713000000|2022-05-05 01:10:00|125616.4|125416.4|125587.5|125487.5|125620|125487.5|125512|125329|95
1651713300000|2022-05-05 01:15:00|125587|125487|125549.5|125449.5|125587|125487|125528.5|125428.5|39
1651713600000|2022-05-05 01:20:00|125544.5|125444.5|125490.4|125290.4|125567.2|125444.5|125388.2|125188.2|121
1651713900000|2022-05-05 01:25:00|125489.9|125289.9|125385.9|125185.9|125489.9|125289.9|125346.9|125164.4|87
1651714200000|2022-05-05 01:30:00|125394|125194|125241.5|125141.5|125398.4|125205.4|125236.2|125081.1|63
1651714500000|2022-05-05 01:35:00|125242|125142|125334.5|125234.5|125336.5|125234.5|125242|125106.7|82
1651714800000|2022-05-05 01:40:00|125333.5|125233.5|125561.9|125361.9|125571.4|125371.4|125328|125210.6|213
1651715100000|2022-05-05 01:45:00|125567.4|125367.4|125597|125397|125631.2|125431.2|125561.7|125361.7|134
1651715400000|2022-05-05 01:50:00|125597.5|125397.5|125620|125420|125661.9|125507.6|125597|125397|90
1651715700000|2022-05-05 01:55:00|125619.5|125419.5|125550|125350|125619.5|125444|125541.5|125341.5|60
1651716000000|2022-05-05 02:00:00|125550.5|125350.5|125619.9|125419.9|125619.9|125448.1|125546.9|125350|40
1651716300000|2022-05-05 02:05:00|125606.6|125406.6|125572|125372|125609.5|125412.2|125492.9|125340|86
1651716600000|2022-05-05 02:10:00|125572.5|125372.5|125575.9|125375.9|125575.9|125406.9|125506.9|125372|10
1651716900000|2022-05-05 02:15:00|125585.5|125385.5|125520|125420|125594.3|125433.5|125518.5|125369.5|43
1651717200000|2022-05-05 02:20:00|125523|125423|125529|125429|125529|125429|125520|125420|13
1651717500000|2022-05-05 02:25:00|125528.5|125428.5|125530.5|125430.5|125576.5|125476.5|125527.5|125427.5|44
1651717800000|2022-05-05 02:30:00|125530|125430|125557|125457|125558|125458|125528.5|125428.5|31
1651718100000|2022-05-05 02:35:00|125556.5|125456.5|125533.5|125433.5|125606|125458|125533.5|125392.5|42
1651718400000|2022-05-05 02:40:00|125532|125432|125560.5|125360.5|125562|125432|125498|125304|60
1651718700000|2022-05-05 02:45:00|125554|125354|125458.5|125358.5|125554|125378.5|125441.5|125304.2|101
1651719000000|2022-05-05 02:50:00|125458|125358|125440.5|125340.5|125521.5|125371|125440|125308.5|43
1651719300000|2022-05-05 02:55:00|125438|125338|125438|125338|125441|125341|125411.7|125311.7|47
1651719600000|2022-05-05 03:00:00|125439|125339|125438|125338|125442|125342|125426.2|125326.2|32
1651719900000|2022-05-05 03:05:00|125439|125339|125496|125296|125517.9|125380.5|125439|125292.5|65
1651720200000|2022-05-05 03:10:00|125496.5|125296.5|125414|125314|125500.2|125353.5|125400|125285.5|54
1651720500000|2022-05-05 03:15:00|125414.5|125314.5|125415.5|125315.5|125466|125315.5|125396.5|125247.1|60
1651720800000|2022-05-05 03:20:00|125415|125315|125360.1|125160.1|125465|125316.5|125348.2|125148.2|141
1651721100000|2022-05-05 03:25:00|125360.2|125160.2|125321.5|125121.5|125372.5|125189.5|125253|125080.7|105
1651721400000|2022-05-05 03:30:00|125321|125121|125269.7|125069.7|125355.5|125204.7|125263.7|125063.7|100
1651721700000|2022-05-05 03:35:00|125269.2|125069.2|125276.9|125076.9|125307.4|125107.4|125240.1|125040.1|88
1651722000000|2022-05-05 03:40:00|125277.4|125077.4|125311.4|125111.4|125345.5|125145.5|125240.1|125040.1|106
1651722300000|2022-05-05 03:45:00|125312.4|125112.4|125310.5|125110.5|125312.4|125112.4|125310.5|125110.5|35
1651722600000|2022-05-05 03:50:00|125311|125111|125322.5|125122.5|125323|125123|125299.9|125099.9|44
1651722900000|2022-05-05 03:55:00|125322|125122|125324.5|125124.5|125325.5|125125.5|125321.5|125121.5|28
1651723200000|2022-05-05 04:00:00|125325|125125|125327.5|125127.5|125359|125168.9|125249.9|125106.5|136
1651723500000|2022-05-05 04:05:00|125322.5|125122.5|125194.1|124994.1|125344.5|125144.5|125169.7|124969.7|112
1651723800000|2022-05-05 04:10:00|125200.1|125000.1|125346.5|125146.5|125347|125147|125200.1|125000.1|57
1651724100000|2022-05-05 04:15:00|125347|125147|125383|125183|125388.5|125188.5|125347|125147|125
1651724400000|2022-05-05 04:20:00|125384|125184|125388|125188|125389|125189|125384|125184|208
1651724700000|2022-05-05 04:25:00|125387.5|125187.5|125405.5|125305.5|125406|125306|125332.1|125153.5|79
1651725000000|2022-05-05 04:30:00|125405|125305|125508.5|125308.5|125555.5|125355.5|125405|125255|50
1651725300000|2022-05-05 04:35:00|125509|125309|125529.4|125329.4|125534.7|125392.9|125474.5|125274.5|64
1651725600000|2022-05-05 04:40:00|125530.4|125330.4|125615.5|125415.5|125615.5|125456|125530.4|125330.4|47
1651725900000|2022-05-05 04:45:00|125615|125415|125615|125415|125615|125415|125615|125415|1
1651726200000|2022-05-05 04:50:00|125615.5|125415.5|125622|125422|125624|125424|125615|125415|15
1651726500000|2022-05-05 04:55:00|125622.5|125422.5|125782.7|125582.7|125830.5|125630.5|125622|125422|126
1651726800000|2022-05-05 05:00:00|125783.2|125583.2|125717.2|125517.2|125783.2|125583.2|125709.7|125509.7|81
1651727100000|2022-05-05 05:05:00|125718.2|125518.2|125760|125560|125774.3|125574.3|125717.2|125517.2|89
1651727400000|2022-05-05 05:10:00|125760.5|125560.5|125751.5|125551.5|125764.5|125564.5|125741.5|125541.5|53
1651727700000|2022-05-05 05:15:00|125752|125552|125757.3|125557.3|125757.8|125557.8|125731|125531|29
1651728000000|2022-05-05 05:20:00|125756.3|125556.3|125747.1|125547.1|125805.1|125605.1|125721.5|125521.5|89
1651728300000|2022-05-05 05:25:00|125703.5|125503.5|125735.1|125535.1|125735.1|125535.1|125690.1|125490.1|3
1651728600000|2022-05-05 05:30:00|125774.9|125574.9|125693.5|125493.5|125780.9|125580.9|125668.9|125468.9|50
1651728900000|2022-05-05 05:35:00|125694|125494|125684.5|125484.5|125694|125494|125681|125481|19
1651729200000|2022-05-05 05:40:00|125684|125484|125696|125496|125696.5|125532.5|125630|125484|26
1651729500000|2022-05-05 05:45:00|125696.5|125496.5|125696|125496|125698|125498|125694.5|125494.5|10
1651729800000|2022-05-05 05:50:00|125696.5|125496.5|125664.5|125564.5|125696.5|125564.5|125658|125496.5|3
1651730100000|2022-05-05 05:55:00|125665|125565|125727|125527|125727|125569|125663.5|125522.5|20
1651730400000|2022-05-05 06:00:00|125732.5|125532.5|125819.7|125619.7|125839.7|125663|125676.9|125532.3|76
1651730700000|2022-05-05 06:05:00|125819.2|125619.2|125792.7|125592.7|125835.2|125659.1|125752.2|125592.2|107
1651731000000|2022-05-05 06:10:00|125793.2|125593.2|125834|125634|125834|125646.7|125742|125591.2|60
1651731300000|2022-05-05 06:15:00|125834.5|125634.5|125774.2|125574.2|125838.4|125681.8|125758.5|125574.2|54
1651731600000|2022-05-05 06:20:00|125773.7|125573.7|125749|125549|125773.7|125573.7|125708.6|125508.6|79
1651731900000|2022-05-05 06:25:00|125750|125550|125835|125635|125838.5|125668.6|125738.1|125548.7|105
1651732200000|2022-05-05 06:30:00|125833.5|125633.5|125835|125635|125835|125635|125825.5|125625.5|29
1651732500000|2022-05-05 06:35:00|125834|125634|125866|125666|125915.1|125715.1|125834|125634|63
1651732800000|2022-05-05 06:40:00|125866.5|125666.5|125876.5|125676.5|125896.8|125696.8|125866.5|125666.5|26
1651733100000|2022-05-05 06:45:00|125876|125676|125869.5|125669.5|125876.5|125676.5|125864|125664|44
1651733400000|2022-05-05 06:50:00|125869|125669|125895.5|125695.5|125898.5|125698.5|125863|125663|56
1651733700000|2022-05-05 06:55:00|125895|125695|125899|125699|125899|125699|125893.5|125693.5|5
1651734000000|2022-05-05 07:00:00|125904.7|125704.7|125925|125725|125930|125730|125902.5|125702.5|50
1651734300000|2022-05-05 07:05:00|125924.5|125724.5|125886.5|125786.5|125933|125795.7|125886.5|125723.9|70
1651734600000|2022-05-05 07:10:00|125886|125786|125978.7|125778.7|125981.5|125794.5|125883.5|125754.5|44
1651734900000|2022-05-05 07:15:00|125980.2|125780.2|125974|125774|125997|125797|125974|125774|34
1651735200000|2022-05-05 07:20:00|125974.5|125774.5|126004.5|125804.5|126008.5|125808.5|125974|125774|68
1651735500000|2022-05-05 07:25:00|126003|125803|126022|125822|126056.5|125876.5|125949.5|125790.5|113
1651735800000|2022-05-05 07:30:00|126033.7|125833.7|125934.5|125834.5|126063|125863|125916.2|125738.4|148
1651736100000|2022-05-05 07:35:00|125933.5|125833.5|125972|125872|125972|125872|125895|125795|147
1651736400000|2022-05-05 07:40:00|125971.5|125871.5|126006.6|125806.6|126022.5|125872|125971.5|125805|52
1651736700000|2022-05-05 07:45:00|126004.6|125804.6|125946.5|125846.5|126004.6|125849.5|125937|125792.5|181
1651737000000|2022-05-05 07:50:00|125947|125847|125932.5|125832.5|126003.5|125853|125930|125780|127
1651737300000|2022-05-05 07:55:00|125933|125833|125934.5|125834.5|125938|125838|125930|125830|202
1651737600000|2022-05-05 08:00:00|125935|125835|126005.5|125805.5|126008|125850|125924.5|125796.5|48
1651737900000|2022-05-05 08:05:00|126006.5|125806.5|126016.9|125916.9|126050.1|125917.9|125984.7|125803.5|148
1651738200000|2022-05-05 08:10:00|126017.4|125917.4|125993.9|125893.9|126051|125917.4|125969.5|125838.5|229
1651738500000|2022-05-05 08:15:00|125995|125895|126027|125927|126028|125928|125979.2|125879.2|393
1651738800000|2022-05-05 08:20:00|126027.5|125927.5|126070|125870|126076.5|125940|126013.5|125860|148
1651739100000|2022-05-05 08:25:00|126069.5|125869.5|126023|125923|126081|125928.5|126023|125864|146
1651739400000|2022-05-05 08:30:00|126018|125918|126043|125843|126050.1|125920|125991.1|125840.6|423
1651739700000|2022-05-05 08:35:00|126043.1|125843.1|125992.3|125892.3|126048.6|125898.6|125943|125804|270
1651740000000|2022-05-05 08:40:00|125994.1|125894.1|126030.1|125930.1|126032|125932|125994.1|125894.1|352
1651740300000|2022-05-05 08:45:00|126029.6|125929.6|126012.1|125912.1|126036.6|125936.6|126008.1|125908.1|352
1651740600000|2022-05-05 08:50:00|126009.6|125909.6|125976.6|125876.6|126061.6|125915.6|125975.6|125846.6|319
1651740900000|2022-05-05 08:55:00|125975.8|125875.8|125934.5|125834.5|126016|125879|125929.5|125794.6|357
1651741200000|2022-05-05 09:00:00|125935.5|125835.5|125935.3|125835.3|125941.5|125841.5|125934|125834|176
1651741500000|2022-05-05 09:05:00|125934.3|125834.3|125936|125836|125941.5|125841.5|125934.3|125834.3|69
1651741800000|2022-05-05 09:10:00|125937|125837|126007.6|125807.6|126018.1|125867.5|125936.5|125807.6|83
1651742100000|2022-05-05 09:15:00|126007|125807|125949.1|125849.1|126007|125856.6|125925|125795.1|21
1651742400000|2022-05-05 09:20:00|125957.1|125857.1|125980.5|125880.5|125982|125882|125930|125830|52
1651742700000|2022-05-05 09:25:00|125981|125881|125961.4|125861.4|125981|125881|125923.2|125823.2|91
1651743000000|2022-05-05 09:30:00|125955.6|125855.6|125966.6|125866.6|125972.5|125872.5|125943.1|125843.1|72
1651743300000|2022-05-05 09:35:00|125966.1|125866.1|125980.3|125880.3|125980.3|125880.3|125943.5|125843.5|81
1651743600000|2022-05-05 09:40:00|125979.8|125879.8|125973.6|125873.6|125982|125882|125966.3|125866.3|553
1651743900000|2022-05-05 09:45:00|125973.1|125873.1|126063.6|125863.6|126063.6|125904.6|125972.6|125851.6|46
1651744200000|2022-05-05 09:50:00|126063.1|125863.1|126062.6|125862.6|126064.1|125864.1|126058|125858|8
1651744500000|2022-05-05 09:55:00|126063.1|125863.1|126012.1|125912.1|126063.1|125913.1|126006.6|125862.1|16
1651744800000|2022-05-05 10:00:00|126061.6|125861.6|126015.5|125915.5|126061.6|125928.2|126002.2|125843.1|65
1651745100000|2022-05-05 10:05:00|126015|125915|126001.4|125901.4|126025.2|125925.2|125986|125886|64
1651745400000|2022-05-05 10:10:00|125995|125895|125942.5|125842.5|125995|125895|125925.7|125825.7|67
1651745700000|2022-05-05 10:15:00|125943|125843|125940|125840|125946.2|125846.2|125940|125840|26
1651746000000|2022-05-05 10:20:00|125939.5|125839.5|125957|125857|125961.3|125861.3|125939.5|125839.5|40
1651746300000|2022-05-05 10:25:00|125957.4|125857.4|125961.3|125861.3|125967.9|125867.9|125957.4|125857.4|13
1651746600000|2022-05-05 10:30:00|125965.9|125865.9|125982|125882|125985|125885|125962.4|125862.4|28
1651746900000|2022-05-05 10:35:00|125981|125881|125980|125880|125981|125881|125979|125879|6
1651747200000|2022-05-05 10:40:00|125978.5|125878.5|125986|125886|125991|125891|125977.5|125877.5|26
1651747500000|2022-05-05 10:45:00|125990.5|125890.5|126054|125854|126054|125904|125990.5|125853.5|32
1651747800000|2022-05-05 10:50:00|126053.5|125853.5|126001.9|125901.9|126053.5|125901.9|125975.5|125850.8|17
1651748100000|2022-05-05 10:55:00|126001.4|125901.4|126035.4|125835.4|126046.4|125901.4|125986.4|125835.4|30
1651748400000|2022-05-05 11:00:00|126035.9|125835.9|126064.4|125864.4|126064.9|125864.9|126018.9|125818.9|50
1651748700000|2022-05-05 11:05:00|126071.9|125871.9|126089.4|125889.4|126089.4|125889.4|126058.2|125858.2|55
1651749000000|2022-05-05 11:10:00|126090|125890|126057.7|125957.7|126107.4|125958.2|126056.9|125889.4|144
1651749300000|2022-05-05 11:15:00|126058.2|125958.2|126118.7|126018.7|126125|126025|126057.7|125957.7|118
1651749600000|2022-05-05 11:20:00|126120|126020|126196|126096|126196.8|126096.8|126106.2|126006.2|167
1651749900000|2022-05-05 11:25:00|126197.4|126097.4|126270.1|126070.1|126270.1|126111.5|126196|126053.5|95
1651750200000|2022-05-05 11:30:00|126272.1|126072.1|126118.5|125918.5|126275.6|126107.8|126079.6|125902.5|194
1651750500000|2022-05-05 11:35:00|126114.5|125914.5|126074.5|125874.5|126161.4|125961.4|126061.5|125861.5|296
1651750800000|2022-05-05 11:40:00|126075.5|125875.5|126115.5|125915.5|126115.5|125915.5|126067.5|125867.5|114
1651751100000|2022-05-05 11:45:00|126111.5|125911.5|126151.6|125951.6|126158.5|125958.5|126101.5|125901.5|135
1651751400000|2022-05-05 11:50:00|126151.5|125951.5|126113.5|126013.5|126155.9|126017.9|126090.9|125946.4|154
1651751700000|2022-05-05 11:55:00|126114|126014|126115.5|126015.5|126136|126036|126111|126011|98
1651752000000|2022-05-05 12:00:00|126116|126016|126102.3|126002.3|126132|126032|126099.5|125999.5|182
1651752300000|2022-05-05 12:05:00|126103|126003|126071.5|125871.5|126107.5|126007.5|126001.5|125854.3|143
1651752600000|2022-05-05 12:10:00|126071|125871|126021.7|125921.7|126071|125928.7|125991.5|125871|50
1651752900000|2022-05-05 12:15:00|126022.7|125922.7|126031.4|125931.4|126032.7|125932.7|126022.4|125922.4|13
1651753200000|2022-05-05 12:20:00|126031.9|125931.9|126023.7|125923.7|126031.9|125931.9|125997.8|125897.8|43
1651753500000|2022-05-05 12:25:00|126023.2|125923.2|126040|125940|126091.5|125940|126021|125877.6|137
1651753800000|2022-05-05 12:30:00|126038.5|125938.5|126091.5|125991.5|126141.5|125991.7|126030.1|125903|144
1651754100000|2022-05-05 12:35:00|126092.2|125992.2|126110|126010|126118.5|126018.5|126091.5|125991.5|52
1651754700000|2022-05-05 12:45:00|126111.5|126011.5|126121|126021|126121.5|126021.5|126111.5|126011.5|7
1651755300000|2022-05-05 12:55:00|126117.5|126017.5|126120.9|126020.9|126121.5|126021.5|126117.5|126017.5|4
1651755600000|2022-05-05 13:00:00|126121.1|126021.1|126117.5|126017.5|126123.5|126023.5|126115.5|126015.5|26
1651755900000|2022-05-05 13:05:00|126117|126017|126124.2|126024.2|126125.5|126025.5|126115.9|126015.9|49
1651756200000|2022-05-05 13:10:00|126124.7|126024.7|126175|125975|126175|126024.7|126123.2|125975|5
1651756500000|2022-05-05 13:15:00|126178.5|125978.5|126146|126046|126190|126051|126130.5|125978|68
1651756800000|2022-05-05 13:20:00|126147|126047|126207.5|126007.5|126207.5|126061|126147|126007.5|36
1651757100000|2022-05-05 13:25:00|126207|126007|126146|126046|126215.5|126067.5|126146|126003.5|30
1651757400000|2022-05-05 13:30:00|126137.5|126037.5|126205|126105|126205|126105|126123.5|126023.5|56
1651757700000|2022-05-05 13:35:00|126203.5|126103.5|126254.5|126154.5|126275.5|126175.5|126201|126101|163
1651758000000|2022-05-05 13:40:00|126255|126155|126283.5|126183.5|126330.5|126186.5|126244|126128.5|159
1651758300000|2022-05-05 13:45:00|126283|126183|126320|126220|126322|126222|126283|126183|364
1651758600000|2022-05-05 13:50:00|126319.5|126219.5|126465.5|126265.5|126465.5|126305|126319.5|126219.5|158
1651758900000|2022-05-05 13:55:00|126466|126266|126435.5|126235.5|126466|126266|126431|126231|536
1651759200000|2022-05-05 14:00:00|126433.5|126233.5|126451.2|126351.2|126470.3|126351.2|126430.5|126230.5|63
1651759500000|2022-05-05 14:05:00|126451.7|126351.7|126477|126377|126519|126377.5|126451.2|126304|107
1651759800000|2022-05-05 14:10:00|126475|126375|126589.1|126489.1|126602.8|126502.8|126475|126375|176
1651760100000|2022-05-05 14:15:00|126593.1|126493.1|126603|126503|126603.8|126503.8|126580.1|126480.1|376
1651760400000|2022-05-05 14:20:00|126603.5|126503.5|126664|126464|126664|126534|126594.5|126463.5|87
1651760700000|2022-05-05 14:25:00|126664.5|126464.5|126664|126464|126666|126466|126663|126463|11
1651761000000|2022-05-05 14:30:00|126663|126463|126676.9|126476.9|126694.1|126543.2|126555.5|126384.5|98
1651761300000|2022-05-05 14:35:00|126688.9|126488.9|126576.5|126476.5|126688.9|126495.5|126576.5|126427|76
1651761600000|2022-05-05 14:40:00|126576|126476|126655.5|126455.5|126657.5|126487.2|126576|126452|32
1651761900000|2022-05-05 14:45:00|126655|126455|126753.6|126553.6|126757.5|126557.5|126642|126442|100
1651762200000|2022-05-05 14:50:00|126752.1|126552.1|126795|126595|126886.5|126686.5|126728.5|126528.5|200
1651762500000|2022-05-05 14:55:00|126795.5|126595.5|126857.6|126657.6|126869.9|126669.9|126795.5|126595.5|68
1651762800000|2022-05-05 15:00:00|126816.3|126616.3|126851.5|126651.5|126851.5|126651.5|126811.8|126611.8|130
1651763100000|2022-05-05 15:05:00|126852|126652|127080.5|126880.5|127111|126911|126852|126652|155
1651763400000|2022-05-05 15:10:00|127081.9|126881.9|127203|126971|127252.5|127052.5|127081.9|126881.9|134
1651763700000|2022-05-05 15:15:00|127204|126970|127111|126911|127214|126992|127081.1|126881.1|171
1651764000000|2022-05-05 15:20:00|127111.5|126911.5|127199|126999|127204|127004|127111|126911|112
1651764300000|2022-05-05 15:25:00|127198.5|126998.5|127243|127043|127253|127043|127198.5|126970|116
1651764600000|2022-05-05 15:30:00|127243.5|127043.5|127136|126936|127245|127045|127121|126921|158
1651764900000|2022-05-05 15:35:00|127135.5|126935.5|127124|126924|127196.5|126996.5|127124|126924|87
1651765200000|2022-05-05 15:40:00|127123.5|126923.5|127180.5|127080.5|127190|127090|127054|126905.5|200
1651765500000|2022-05-05 15:45:00|127181.5|127081.5|127346|127146|127346.5|127190.5|127181.5|127081.5|144
1651765800000|2022-05-05 15:50:00|127345.5|127145.5|127529.5|127329.5|127532.5|127343.1|127344.5|127144.5|146
1651766100000|2022-05-05 15:55:00|127534|127334|127511|127311|127544.6|127344.6|127489.7|127289.7|157
1651766400000|2022-05-05 16:00:00|127510|127310|127584|127384|127588.5|127388.5|127457.6|127257.6|123
1651766700000|2022-05-05 16:05:00|127584.5|127384.5|127517|127317|127584.5|127384.5|127462|127262|61
1651767000000|2022-05-05 16:10:00|127516.5|127316.5|127514.5|127314.5|127567.5|127418|127501|127305|146
1651767300000|2022-05-05 16:15:00|127514|127314|127534|127334|127577|127422|127504|127314|120
1651767600000|2022-05-05 16:20:00|127534.5|127334.5|127523.1|127323.1|127535|127335|127519|127319|50
1651767900000|2022-05-05 16:25:00|127515.1|127315.1|127417.5|127317.5|127515.1|127327.5|127417.5|127275|193
1651768200000|2022-05-05 16:30:00|127416.5|127316.5|127234.3|127034.3|127437.8|127318|127233.3|127033.3|337
1651768500000|2022-05-05 16:35:00|127234.8|127034.8|127333|127133|127374.6|127174.6|127183.3|126983.3|123
1651768800000|2022-05-05 16:40:00|127332.5|127132.5|127344|127144|127378.6|127178.6|127323|127123|100
1651769100000|2022-05-05 16:45:00|127344.5|127144.5|127370|127170|127405.5|127205.5|127343.5|127143.5|91
1651769400000|2022-05-05 16:50:00|127370.5|127170.5|127396|127196|127406|127206|127370|127170|74
1651769700000|2022-05-05 16:55:00|127395.5|127195.5|127361.3|127161.3|127409|127209|127361.3|127161.3|12
1651770000000|2022-05-05 17:00:00|127352.3|127152.3|127268.5|127068.5|127352.3|127152.3|127258.4|127058.4|51
1651770300000|2022-05-05 17:05:00|127266|127066|127220|127120|127266|127120|127196.5|127041|97
1651770600000|2022-05-05 17:10:00|127220.5|127120.5|127371.9|127171.9|127371.9|127171.9|127218.5|127076.5|117
1651770900000|2022-05-05 17:15:00|127362.3|127162.3|127319|127119|127372.9|127172.9|127309.5|127109.5|41
1651771200000|2022-05-05 17:20:00|127318.5|127118.5|127324|127124|127339.2|127139.2|127318.5|127118.5|475
1651771500000|2022-05-05 17:25:00|127323|127123|127346.3|127146.3|127346.3|127146.3|127323|127123|431
1651771800000|2022-05-05 17:30:00|127346.8|127146.8|127346.8|127146.8|127346.8|127146.8|127346.8|127146.8|1
1651772100000|2022-05-05 17:35:00|127344.3|127144.3|127326|127126|127344.3|127144.3|127317.8|127117.8|25
1651772400000|2022-05-05 17:40:00|127326.5|127126.5|127328|127128|127328|127128|127326.5|127126.5|4
1651772700000|2022-05-05 17:45:00|127327|127127|127328.5|127128.5|127331|127131|127324.5|127124.5|22
1651773000000|2022-05-05 17:50:00|127329|127129|127361.5|127161.5|127393.9|127234.5|127327.5|127127.5|328
1651773300000|2022-05-05 17:55:00|127361|127161|127360|127160|127362|127162|127360|127160|178
1651773600000|2022-05-05 18:00:00|127362|127162|127356.8|127156.8|127362|127162|127353|127153|107
1651773900000|2022-05-05 18:05:00|127356.3|127156.3|127404|127204|127410.6|127210.6|127356.3|127156.3|34
1651774200000|2022-05-05 18:10:00|127402.5|127202.5|127412.1|127212.1|127416.1|127216.1|127402|127202|119
1651774500000|2022-05-05 18:15:00|127411.1|127211.1|127404.1|127204.1|127412.5|127212.5|127403.6|127203.6|111
1651774800000|2022-05-05 18:20:00|127403.6|127203.6|127404.6|127204.6|127405|127205|127399|127199|166
1651775100000|2022-05-05 18:25:00|127407|127207|127405.5|127205.5|127440|127240|127405|127205|159
1651775400000|2022-05-05 18:30:00|127404.5|127204.5|127433|127233|127437|127237|127404|127204|153
1651775700000|2022-05-05 18:35:00|127432.5|127232.5|127433|127233|127433|127233|127432|127232|67
1651776000000|2022-05-05 18:40:00|127432.5|127232.5|127443.5|127243.5|127444.5|127244.5|127432|127232|45
1651776300000|2022-05-05 18:45:00|127444|127244|127403.5|127203.5|127445.5|127245.5|127401|127201|184
1651776600000|2022-05-05 18:50:00|127404.5|127204.5|127377.5|127177.5|127404.5|127204.5|127377.5|127177.5|85
1651777200000|2022-05-05 19:00:00|127374.3|127174.3|127374.3|127174.3|127374.3|127174.3|127374.3|127174.3|1
1651791600000|2022-05-05 23:00:00|127070|126870|127070|126870|127070|126870|127070|126870|1
1651795200000|2022-05-06 00:00:00|127192.3|126849.8|127177.5|126977.5|127266.5|126990|127023.1|126663.1|263
1651795500000|2022-05-06 00:05:00|127178.5|126978.5|127243.6|127143.6|127351.9|127156|127148.1|126978.5|310
1651795800000|2022-05-06 00:10:00|127242.1|127142.1|127419.1|127319.1|127501.4|127364.4|127233.5|127133.5|561
1651796100000|2022-05-06 00:15:00|127415.5|127315.5|127333.4|127233.4|127415.5|127315.5|127319.9|127219.9|223
1651796400000|2022-05-06 00:20:00|127331.1|127231.1|127277.5|127177.5|127331.1|127231.1|127227.5|127127.5|389
1651796700000|2022-05-06 00:25:00|127282.1|127182.1|127306|127206|127321.2|127221.2|127259.1|127159.1|309
1651797000000|2022-05-06 00:30:00|127306.5|127206.5|127329.9|127229.9|127378.5|127278.5|127306|127206|320
1651797300000|2022-05-06 00:35:00|127320.9|127220.9|127329.2|127229.2|127371.4|127271.4|127319.9|127219.9|304
1651797600000|2022-05-06 00:40:00|127330.4|127230.4|127337.4|127237.4|127363|127263|127321|127221|343
1651797900000|2022-05-06 00:45:00|127336|127236|127402.4|127302.4|127402.9|127302.9|127336|127236|383
1651798200000|2022-05-06 00:50:00|127403.4|127303.4|127333.4|127233.4|127418.4|127318.4|127332|127232|441
1651798500000|2022-05-06 00:55:00|127332.5|127232.5|127360.4|127260.4|127399.4|127299.4|127327.4|127227.4|466
1651798800000|2022-05-06 01:00:00|127359.9|127259.9|127379.1|127279.1|127418.6|127318.6|127343|127243|441
1651799100000|2022-05-06 01:05:00|127379.6|127279.6|127357.5|127257.5|127404.7|127304.7|127351.5|127251.5|358
1651799400000|2022-05-06 01:10:00|127358|127258|127377.5|127277.5|127402.5|127302.5|127355|127255|261
1651799700000|2022-05-06 01:15:00|127378|127278|127430|127330|127445|127345|127362.5|127262.5|403
1651800000000|2022-05-06 01:20:00|127430.1|127330.1|127404|127304|127520.5|127420.5|127386|127286|571
1651800300000|2022-05-06 01:25:00|127403.5|127303.5|127405.7|127305.7|127412.5|127312.5|127358.9|127258.9|450
1651800600000|2022-05-06 01:30:00|127406.7|127306.7|127643.9|127543.9|127646.7|127546.7|127387.7|127287.7|740
1651800900000|2022-05-06 01:35:00|127644|127544|127640.4|127540.4|127701.2|127601.2|127574|127474|773
1651801200000|2022-05-06 01:40:00|127639.9|127539.9|127597.4|127497.4|127651.9|127551.9|127555.7|127455.7|608
1651801500000|2022-05-06 01:45:00|127596.7|127496.7|127676.4|127576.4|127705.5|127605.5|127594.5|127494.5|619
1651801800000|2022-05-06 01:50:00|127676.9|127576.9|127566|127466|127685.4|127585.4|127499.6|127399.6|628
1651802100000|2022-05-06 01:55:00|127566.5|127466.5|127584.7|127484.7|127610.4|127510.4|127539.5|127439.5|537
1651802400000|2022-05-06 02:00:00|127586.7|127486.7|127558.5|127458.5|127588.7|127488.7|127528.9|127428.9|496
1651802700000|2022-05-06 02:05:00|127558.2|127458.2|127578|127478|127597.9|127497.9|127543.5|127443.5|400
1651803000000|2022-05-06 02:10:00|127577|127477|127562.4|127462.4|127590.9|127490.9|127542.2|127442.2|460
1651803300000|2022-05-06 02:15:00|127562.7|127462.7|127511.9|127411.9|127568.2|127468.2|127511.9|127411.9|325
1651803600000|2022-05-06 02:20:00|127512.4|127412.4|127574|127474|127578.5|127478.5|127511.9|127411.9|333
1651803900000|2022-05-06 02:25:00|127576.5|127476.5|127579.7|127479.7|127599.5|127499.5|127551.5|127451.5|330
1651804200000|2022-05-06 02:30:00|127581|127481|127553.1|127453.1|127592.5|127492.5|127549.6|127449.6|306
1651804500000|2022-05-06 02:35:00|127554.3|127454.3|127578.5|127478.5|127590.5|127490.5|127545.9|127445.9|284
1651804800000|2022-05-06 02:40:00|127577.5|127477.5|127608.7|127508.7|127650.7|127550.7|127573.1|127473.1|411
1651805100000|2022-05-06 02:45:00|127609.7|127509.7|127579.7|127479.7|127636.4|127536.4|127576.7|127476.7|311
1651805400000|2022-05-06 02:50:00|127585.4|127485.4|127454.4|127354.4|127587.7|127487.7|127454.4|127354.4|339
1651805700000|2022-05-06 02:55:00|127454.9|127354.9|127476.7|127376.7|127486.2|127386.2|127434.4|127334.4|409
1651806000000|2022-05-06 03:00:00|127475.4|127375.4|127461|127361|127476.7|127376.7|127434|127334|349
1651806300000|2022-05-06 03:05:00|127462|127362|127498.2|127398.2|127508.4|127408.4|127445|127345|251
1651806600000|2022-05-06 03:10:00|127497.4|127397.4|127488.7|127388.7|127522.2|127422.2|127486.6|127386.6|258
1651806900000|2022-05-06 03:15:00|127493.4|127393.4|127509.2|127409.2|127526.1|127426.1|127488.7|127388.7|195
1651807200000|2022-05-06 03:20:00|127509.1|127409.1|127469.5|127369.5|127525.8|127425.8|127465.1|127365.1|206
1651807500000|2022-05-06 03:25:00|127476.5|127376.5|127527.1|127427.1|127527.1|127427.1|127468.9|127368.9|203
1651807800000|2022-05-06 03:30:00|127526.9|127426.9|127463.4|127363.4|127527.6|127427.6|127463.2|127363.2|243
1651808100000|2022-05-06 03:35:00|127463.2|127363.2|127451.2|127351.2|127464.3|127364.3|127444.1|127344.1|255
1651808400000|2022-05-06 03:40:00|127455.5|127355.5|127430.4|127330.4|127469.9|127369.9|127424.1|127324.1|171
1651808700000|2022-05-06 03:45:00|127429.6|127329.6|127453.2|127353.2|127464.7|127364.7|127420.9|127320.9|219
1651809000000|2022-05-06 03:50:00|127452.9|127352.9|127423.1|127323.1|127461.9|127361.9|127416.6|127316.6|182
1651809300000|2022-05-06 03:55:00|127422.9|127322.9|127448.1|127348.1|127454.4|127354.4|127422.9|127322.9|101
1651809600000|2022-05-06 04:00:00|127448.5|127348.5|127444.1|127344.1|127457.9|127357.9|127439.9|127339.9|111
1651809900000|2022-05-06 04:05:00|127443.9|127343.9|127490.1|127390.1|127498.4|127398.4|127443.9|127343.9|187
1651810200000|2022-05-06 04:10:00|127488.6|127388.6|127491.1|127391.1|127501.4|127401.4|127472.9|127372.9|164
1651810500000|2022-05-06 04:15:00|127491.5|127391.5|127489.6|127389.6|127521.4|127421.4|127478.4|127378.4|206
1651810800000|2022-05-06 04:20:00|127489.1|127389.1|127489.6|127389.6|127537.6|127437.6|127480.9|127380.9|234
1651811100000|2022-05-06 04:25:00|127490.6|127390.6|127486.4|127386.4|127490.6|127390.6|127470.6|127370.6|122
1651811400000|2022-05-06 04:30:00|127492.1|127392.1|127461.9|127361.9|127499.1|127399.1|127458.6|127358.6|187
1651811700000|2022-05-06 04:35:00|127461.4|127361.4|127431.5|127331.5|127473.5|127373.5|127427.5|127327.5|164
1651812000000|2022-05-06 04:40:00|127431|127331|127351.5|127251.5|127431|127331|127334.5|127234.5|295
1651812300000|2022-05-06 04:45:00|127351|127251|127379.5|127279.5|127390.4|127290.4|127351|127251|206
1651812600000|2022-05-06 04:50:00|127380|127280|127341.5|127241.5|127382|127282|127340.5|127240.5|191
1651812900000|2022-05-06 04:55:00|127341|127241|127125.2|127025.2|127341|127241|127067.2|126967.2|570
1651813200000|2022-05-06 05:00:00|127124.5|127024.5|127132.5|127032.5|127184.7|127084.7|127124.2|127024.2|494
1651813500000|2022-05-06 05:05:00|127133|127033|127173.9|127073.9|127190.7|127090.7|127119.5|127019.5|338
1651813800000|2022-05-06 05:10:00|127170.2|127070.2|127146.6|127046.6|127187.7|127087.7|127140.7|127040.7|396
1651814100000|2022-05-06 05:15:00|127146.1|127046.1|127125.9|127025.9|127158.5|127058.5|127114.9|127014.9|236
1651814400000|2022-05-06 05:20:00|127119|127019|127083.9|126983.9|127127.4|127027.4|127031.5|126931.5|396
1651814700000|2022-05-06 05:25:00|127081|126981|127037.2|126937.2|127093.9|126993.9|127018.7|126918.7|331
1651815000000|2022-05-06 05:30:00|127037.7|126937.7|127172.7|127072.7|127184.9|127084.9|127037.2|126937.2|450
1651815300000|2022-05-06 05:35:00|127172.4|127072.4|127159.5|127059.5|127243.5|127143.5|127152.1|127052.1|367
1651815600000|2022-05-06 05:40:00|127156.1|127056.1|127177.7|127077.7|127227.2|127127.2|127132.5|127032.5|454
1651815900000|2022-05-06 05:45:00|127178.2|127078.2|127220.2|127120.2|127220.2|127120.2|127168.2|127068.2|407
1651816200000|2022-05-06 05:50:00|127217.9|127117.9|127342.4|127242.4|127358.2|127258.2|127212.9|127112.9|383
1651816500000|2022-05-06 05:55:00|127342.7|127242.7|127381.5|127281.5|127404.5|127304.5|127340.6|127240.6|312
1651816800000|2022-05-06 06:00:00|127380|127280|127271.4|127171.4|127421.5|127321.5|127267.4|127167.4|350
1651817100000|2022-05-06 06:05:00|127271.6|127171.6|127265.9|127165.9|127279.4|127179.4|127237.9|127137.9|406
1651817400000|2022-05-06 06:10:00|127263.7|127163.7|127286.4|127186.4|127286.4|127186.4|127172.5|127072.5|457
1651817700000|2022-05-06 06:15:00|127287.2|127187.2|127273.7|127173.7|127300.2|127200.2|127264.9|127164.9|324
1651818000000|2022-05-06 06:20:00|127274.7|127174.7|127319.5|127219.5|127407.1|127307.1|127274.7|127174.7|326
1651818300000|2022-05-06 06:25:00|127319|127219|127347.4|127247.4|127390.7|127290.7|127309.7|127209.7|283
1651818600000|2022-05-06 06:30:00|127347.9|127247.9|127297.5|127197.5|127376.4|127276.4|127278.4|127178.4|376
1651818900000|2022-05-06 06:35:00|127297.6|127197.6|127312|127212|127391.1|127221.6|127293.2|127139.1|309
1651819200000|2022-05-06 06:40:00|127314.8|127214.8|127211.1|127111.1|127317.8|127217.8|127204.5|127104.5|173
1651819500000|2022-05-06 06:45:00|127213.5|127113.5|127239.1|127139.1|127241.3|127141.3|127212.5|127112.5|52
1651819800000|2022-05-06 06:50:00|127237|127137|127320.5|127220.5|127360|127220.5|127231.5|127131.5|307
1651820100000|2022-05-06 06:55:00|127319.5|127219.5|127500.1|127400.1|127581.1|127437.1|127309.3|127171.1|339
1651820400000|2022-05-06 07:00:00|127498.5|127398.5|127465.1|127365.1|127498.5|127398.5|127439.5|127339.5|236
1651820700000|2022-05-06 07:05:00|127461.3|127361.3|127458.5|127358.5|127479.1|127379.1|127440.5|127340.5|145
1651821000000|2022-05-06 07:10:00|127458.1|127358.1|127453.2|127353.2|127595.9|127405.5|127447.6|127304.1|238
1651821300000|2022-05-06 07:15:00|127451.1|127351.1|127426.1|127326.1|127455.2|127355.2|127408|127308|216
1651821600000|2022-05-06 07:20:00|127426.5|127326.5|127361.1|127261.1|127430.1|127330.1|127357.5|127257.5|248
1651821900000|2022-05-06 07:25:00|127361|127261|127315|127215|127367.1|127267.1|127309|127209|175
1651822200000|2022-05-06 07:30:00|127316|127216|127410.7|127210.7|127442.1|127250|127316|127197|110
1651822500000|2022-05-06 07:35:00|127360.7|127260.7|127363|127263|127384.5|127284.5|127333.5|127233.5|223
1651822800000|2022-05-06 07:40:00|127365.4|127265.4|127371.5|127271.5|127462.1|127313.1|127363.4|127254.1|136
1651823100000|2022-05-06 07:45:00|127372.5|127272.5|127415.1|127315.1|127416.1|127316.1|127372.5|127272.5|92
1651823400000|2022-05-06 07:50:00|127400.1|127300.1|127384.1|127284.1|127421.2|127321.2|127353.1|127253.1|135
1651823700000|2022-05-06 07:55:00|127383.4|127283.4|127490.1|127290.1|127490.1|127369|127339.1|127239.1|327
1651824000000|2022-05-06 08:00:00|127495.1|127295.1|127356.1|127156.1|127495.1|127338.1|127308.2|127154.7|259
1651824300000|2022-05-06 08:05:00|127363.1|127163.1|127224.5|127124.5|127363.1|127228.1|127224.5|127124.5|147
1651824600000|2022-05-06 08:10:00|127222.1|127122.1|127316.1|127216.1|127322.5|127222.5|127221.5|127121.5|379
1651824900000|2022-05-06 08:15:00|127315.9|127215.9|127310.1|127210.1|127427.1|127243.2|127306.5|127192.1|235
1651825200000|2022-05-06 08:20:00|127310.5|127210.5|127307.6|127207.6|127329.1|127229.1|127304.1|127204.1|319
1651825500000|2022-05-06 08:25:00|127311.2|127211.2|127268.5|127168.5|127325.1|127225.1|127217.1|127117.1|402
1651825800000|2022-05-06 08:30:00|127273.1|127173.1|127078.1|126878.1|127301.5|127174.5|127066.1|126866.1|231
1651826100000|2022-05-06 08:35:00|127084|126884|127103.5|127003.5|127143.1|127043.1|127075.6|126875.6|335
1651826400000|2022-05-06 08:40:00|127104.2|127004.2|127126.2|127026.2|127276.4|127105|127059.4|126959.4|345
1651826700000|2022-05-06 08:45:00|127124.7|127024.7|127150.4|127050.4|127186.2|127086.2|127108|127008|396
1651827000000|2022-05-06 08:50:00|127150.2|127050.2|127175.1|127075.1|127209.4|127109.4|127141|127041|293
1651827300000|2022-05-06 08:55:00|127281.5|127081.5|127296.9|127096.9|127314.1|127114.1|127281.5|127081.5|12
1651827600000|2022-05-06 09:00:00|127297.1|127097.1|127277|127077|127297.1|127097.1|127157.1|127011.5|17
1651827900000|2022-05-06 09:05:00|127227.1|127027.1|127287|127087|127287|127087|127166.1|127027.1|7
1651828200000|2022-05-06 09:10:00|127269|127069|127285.5|127085.5|127287|127087|127269|127069|3
1651828500000|2022-05-06 09:15:00|127285|127085|127129|127029|127285|127085|127123.5|127010|353
1651828800000|2022-05-06 09:20:00|127127.5|127027.5|127130|127030|127132|127032|127123.4|127023.4|480
1651829100000|2022-05-06 09:25:00|127128.5|127028.5|127129|127029|127130|127030|127127.5|127027.5|446
1651829400000|2022-05-06 09:30:00|127127.5|127027.5|127073.3|126973.3|127129|127029|127063.2|126963.2|366
1651829700000|2022-05-06 09:35:00|127072.8|126972.8|127006|126906|127088|126972.8|127003.3|126870|402
1651830000000|2022-05-06 09:40:00|127005.5|126905.5|126920.8|126820.8|127006.5|126906.5|126905|126689|123
1651830300000|2022-05-06 09:45:00|126920.3|126820.3|126826.1|126726.1|126926.2|126826.2|126826.1|126726.1|78
1651830600000|2022-05-06 09:50:00|126825.1|126725.1|126879.6|126679.6|126890.6|126776.1|126825.1|126679.6|64
1651830900000|2022-05-06 09:55:00|126879.1|126679.1|126812.1|126712.1|126883.3|126783.3|126812.1|126678.1|39
1651831200000|2022-05-06 10:00:00|126811.6|126711.6|126805.1|126705.1|126834.1|126734.1|126802.1|126702.1|21
1651831500000|2022-05-06 10:05:00|126805.9|126705.9|126807.6|126707.6|126814.6|126714.6|126793.9|126693.9|41
1651831800000|2022-05-06 10:10:00|126808.5|126708.5|126861.1|126761.1|126862.1|126762.1|126800.6|126700.6|56
1651832100000|2022-05-06 10:15:00|126916|126716|126920|126720|126926|126726|126898|126698|9
1651832400000|2022-05-06 10:20:00|126917|126717|126926|126726|126926|126726|126917|126717|3
1651832700000|2022-05-06 10:25:00|126929|126729|126882|126782|126936|126782|126882|126729|4
1651833000000|2022-05-06 10:30:00|126936|126736|126910.6|126710.6|126992|126792|126831.4|126699.6|59
1651833300000|2022-05-06 10:35:00|126911.1|126711.1|126863.8|126763.8|126912.6|126767.1|126862.6|126711.1|11
1651833600000|2022-05-06 10:40:00|126865.8|126765.8|126912.4|126812.4|126956|126832.4|126863.8|126751|32
1651833900000|2022-05-06 10:45:00|126972|126772|126969|126769|126975|126815.1|126885.4|126765.1|13
1651834500000|2022-05-06 10:55:00|126974|126774|126975|126775|126975|126775|126967|126767|4
1651834800000|2022-05-06 11:00:00|126957|126857|127074.1|126874.1|127102|126956|126957|126857|22
1651835100000|2022-05-06 11:05:00|127082|126882|127024.8|126824.8|127086.5|126886.5|127021|126821|116
1651835400000|2022-05-06 11:10:00|127025.6|126825.6|127032.1|126832.1|127032.1|126832.1|127020.6|126820.6|12
1651835700000|2022-05-06 11:15:00|127036.1|126836.1|127092|126892|127096|126896|127036.1|126836.1|7
1651836000000|2022-05-06 11:20:00|126990.4|126890.4|127024.9|126924.9|127127.1|126940.3|126955|126855|80
1651836300000|2022-05-06 11:25:00|127025.7|126925.7|127032|126832|127073.1|126925.7|126973.1|126831.6|30
1651836600000|2022-05-06 11:30:00|127034|126834|127075|126875|127075|126875|127034|126834|4
1651836900000|2022-05-06 11:35:00|127068|126868|127039.3|126939.3|127074|126940.2|127006.6|126867|56
1651837200000|2022-05-06 11:40:00|127039.4|126939.4|127019|126919|127040.9|126940.9|127019|126919|48
1651837500000|2022-05-06 11:45:00|127018.4|126918.4|127115.3|127015.3|127122.1|127022.1|127015.4|126915.4|196
1651837800000|2022-05-06 11:50:00|127113.6|127013.6|127089.1|126989.1|127113.6|127013.6|127088.5|126988.5|96
1651838100000|2022-05-06 11:55:00|127091.1|126991.1|127274.6|127074.6|127276.5|127093.5|127091.1|126991.1|98
1651838400000|2022-05-06 12:00:00|127274.1|127074.1|127272.1|127072.1|127322|127150|127229.1|127064.1|87
1651838700000|2022-05-06 12:05:00|127271.6|127071.6|127223.1|127123.1|127286|127127.1|127192.1|127059.1|73
1651839000000|2022-05-06 12:10:00|127223.6|127123.6|127234.1|127134.1|127241|127141|127223.6|127123.6|34
1651839300000|2022-05-06 12:15:00|127232|127132|127233.8|127133.8|127235.6|127135.6|127227.6|127127.6|26
1651839600000|2022-05-06 12:20:00|127242|127142|127265.4|127065.4|127285.5|127142|127235|127050.1|39
1651839900000|2022-05-06 12:25:00|127273.5|127073.5|127380|127020|127380|127074|127185.1|126974.7|33
1651840200000|2022-05-06 12:30:00|127342|126982|126949.9|126749.9|127397.1|127061.8|126820|126547.5|152
1651840500000|2022-05-06 12:35:00|126971|126771|127059|126859|127102|126902|126824.1|126490.5|77
1651840800000|2022-05-06 12:40:00|127059.1|126859.1|127066.1|126866.1|127107.7|126907.7|127042.5|126842.5|26
1651841100000|2022-05-06 12:45:00|127119|127019|127160.1|126960.1|127269.9|127035|127119|126917|32
1651841400000|2022-05-06 12:50:00|127135.1|126935.1|127261.1|127061.1|127299.1|127123.4|127114.4|126931|47
1651841700000|2022-05-06 12:55:00|127265.1|127065.1|127400|127200|127400|127203.5|127248|127048|87
1651842000000|2022-05-06 13:00:00|127400.9|127200.9|127370.1|127170.1|127406.5|127206.5|127258.1|127058.1|197
1651842300000|2022-05-06 13:05:00|127377.1|127177.1|127156.1|126956.1|127426.5|127226.5|127156.1|126956.1|200
1651842600000|2022-05-06 13:10:00|127154.6|126954.6|127154.1|126954.1|127225.4|127025.4|127154.1|126954.1|85
1651842900000|2022-05-06 13:15:00|127153.6|126953.6|127199.1|126999.1|127258|127058|127153.1|126953.1|52
1651843200000|2022-05-06 13:20:00|127199.6|126999.6|127298|127098|127298.5|127098.5|127147.3|126947.3|92
1651843500000|2022-05-06 13:25:00|127298.5|127098.5|127136.5|127036.5|127302.9|127102.9|127126|126975.5|117
1651843800000|2022-05-06 13:30:00|127137|127037|127249.5|127049.5|127251|127051|127100.5|126973|78
1651844100000|2022-05-06 13:35:00|127249|127049|127289.5|127089.5|127318.5|127118.5|127249|127049|86
1651844400000|2022-05-06 13:40:00|127290|127090|127230.5|127030.5|127297.8|127144.5|127201.5|127001.5|166
1651844700000|2022-05-06 13:45:00|127230|127030|127268.1|127068.1|127328.5|127128.5|127219.5|127019.5|126
1651845000000|2022-05-06 13:50:00|127249.1|127049.1|127098.1|126898.1|127252.1|127052.1|127098.1|126898.1|51
1651845300000|2022-05-06 13:55:00|127098|126898|127284.1|127084.1|127301.9|127101.9|127098|126898|18
1651845600000|2022-05-06 14:00:00|127266.6|127066.6|127198.1|126998.1|127266.6|127066.6|127198.1|126998.1|4
1651845900000|2022-05-06 14:05:00|127173.1|126973.1|127129.1|126929.1|127173.1|126973.1|127129.1|126929.1|7
1651846200000|2022-05-06 14:10:00|127106.1|126906.1|127066.1|126866.1|127134.9|126934.9|127066.1|126866.1|72
1651846500000|2022-05-06 14:15:00|127065.1|126865.1|127052.5|126852.5|127071|126871|127018.5|126818.5|143
1651846800000|2022-05-06 14:20:00|127053|126853|127058.5|126858.5|127061.5|126861.5|127051|126851|68
1651847100000|2022-05-06 14:25:00|127057.5|126857.5|127045|126845|127059.5|126859.5|127023.1|126823.1|130
1651847400000|2022-05-06 14:30:00|127045.5|126845.5|127129|126929|127136.5|126936.5|127043.5|126843.5|132
1651847700000|2022-05-06 14:35:00|127128|126928|127139.2|126939.2|127160|126960|127128|126928|85
1651848000000|2022-05-06 14:40:00|127138.7|126938.7|127158|126958|127159|126959|127137.3|126937.3|40
1651848300000|2022-05-06 14:45:00|127157.5|126957.5|127140.5|126940.5|127158|126958|127139.6|126939.6|19
1651848600000|2022-05-06 14:50:00|127140|126940|127099.1|126899.1|127140|126940|127099.1|126899.1|58
1651848900000|2022-05-06 14:55:00|127075.1|126875.1|127074.1|126874.1|127123|126923|127074.1|126874.1|51
1651849200000|2022-05-06 15:00:00|127035.1|126835.1|126997.1|126797.1|127035.1|126835.1|126997.1|126797.1|13
1651849500000|2022-05-06 15:05:00|126996.6|126796.6|127039|126839|127080.9|126880.9|126927.5|126777|116
1651849800000|2022-05-06 15:10:00|127044.6|126844.6|127087|126887|127089.5|126889.5|127040.6|126840.6|46
1651850100000|2022-05-06 15:15:00|127086.5|126886.5|127040.5|126840.5|127086.5|126886.5|127040.5|126840.5|90
1651850400000|2022-05-06 15:20:00|127040|126840|126959|126759|127040|126840|126956.5|126756.5|61
1651850700000|2022-05-06 15:25:00|126959.5|126759.5|126957.5|126757.5|126960|126760|126943|126743|75
1651851000000|2022-05-06 15:30:00|126957|126757|127047.9|126847.9|127047.9|126847.9|126957|126757|52
1651851300000|2022-05-06 15:35:00|127040.1|126840.1|127039.1|126839.1|127040.1|126840.1|127039.1|126839.1|2
1651851600000|2022-05-06 15:40:00|127036.1|126836.1|127002.6|126802.6|127036.1|126836.1|127002.6|126802.6|5
1651851900000|2022-05-06 15:45:00|127002.1|126802.1|127005|126805|127026|126826|127001|126801|42
1651852200000|2022-05-06 15:50:00|127005.5|126805.5|127011|126811|127017.5|126817.5|127005|126805|27
1651852500000|2022-05-06 15:55:00|127010.5|126810.5|127058|126858|127062.5|126862.5|127010.5|126810.5|29
1651852800000|2022-05-06 16:00:00|127057.5|126857.5|127023|126823|127057.5|126857.5|127022|126822|52
1651853100000|2022-05-06 16:05:00|127023.5|126823.5|127014.5|126814.5|127045.5|126845.5|127000.5|126800.5|70
1651853400000|2022-05-06 16:10:00|127014|126814|127013.5|126813.5|127014|126814|127013.5|126813.5|2
1651853700000|2022-05-06 16:15:00|127013|126813|127012|126812|127013|126813|127012|126812|3
1651854000000|2022-05-06 16:20:00|127011.5|126811.5|127016|126816|127016|126816|127011.5|126811.5|10
1651854600000|2022-05-06 16:30:00|127015|126815|127015|126815|127015|126815|127015|126815|1
1651854900000|2022-05-06 16:35:00|127016|126816|127015.5|126815.5|127016|126816|127015.5|126815.5|2
1651855200000|2022-05-06 16:40:00|127017|126817|127017|126817|127018.5|126818.5|127017|126817|9
1651855800000|2022-05-06 16:50:00|127019.5|126819.5|126914|126814|127020|126820|126912.5|126762|51
1651856100000|2022-05-06 16:55:00|126913.5|126813.5|127029.5|126829.5|127031|126855|126913.5|126804|115
1651856400000|2022-05-06 17:00:00|127029|126829|127018.5|126818.5|127036|126836|127018|126818|56
1651856700000|2022-05-06 17:05:00|127018|126818|127017.8|126817.8|127018|126818|127017|126817|8
1651857000000|2022-05-06 17:10:00|127015.8|126815.8|127015.3|126815.3|127015.8|126815.8|127015.3|126815.3|2
1651857300000|2022-05-06 17:15:00|127014.8|126814.8|127022.5|126822.5|127024.5|126824.5|127014.8|126814.8|30
1651857600000|2022-05-06 17:20:00|127024.5|126824.5|127014|126814|127031|126831|127013|126813|39
1651857900000|2022-05-06 17:25:00|127034.5|126834.5|127018.5|126818.5|127034.5|126834.5|127011.5|126811.5|26
1651858200000|2022-05-06 17:30:00|127017.5|126817.5|127018.5|126818.5|127018.5|126818.5|127017.5|126817.5|2
1651858500000|2022-05-06 17:35:00|127018|126818|127026.5|126826.5|127028.5|126828.5|127013.5|126813.5|32
1651858800000|2022-05-06 17:40:00|127026|126826|127033.5|126833.5|127033.5|126833.5|127024|126824|31
1651859100000|2022-05-06 17:45:00|127033|126833|127033|126833|127033|126833|127032|126832|5
1651859400000|2022-05-06 17:50:00|127031|126831|126991.5|126891.5|127037|126891.5|126986|126829.5|41
1651859700000|2022-05-06 17:55:00|126992|126892|127042.5|126842.5|127044|126892|126992|126841.5|50
1651860000000|2022-05-06 18:00:00|127043|126843|127040|126840|127043.5|126843.5|127039.5|126839.5|18
1651860300000|2022-05-06 18:05:00|127039|126839|127102|126902|127103.5|126903.5|127039|126839|36
1651860600000|2022-05-06 18:10:00|127101|126901|127102|126902|127102|126902|127101|126901|3
1651860900000|2022-05-06 18:15:00|127101|126901|127097|126897|127101|126901|127096.5|126896.5|17
1651861200000|2022-05-06 18:20:00|127097.5|126897.5|127097.5|126897.5|127097.5|126897.5|127097.5|126897.5|1
1651861500000|2022-05-06 18:25:00|127097|126897|127117.5|126917.5|127122.5|126922.5|127097|126897|29
1651861800000|2022-05-06 18:30:00|127118|126918|127146.5|126946.5|127147|127008.5|127065.5|126915.5|160
1651862100000|2022-05-06 18:35:00|127147|126947|127147|126947|127148|126948|127146.5|126946.5|23
1651863000000|2022-05-06 18:50:00|127153.5|126953.5|127103.5|126903.5|127155|126955|127099.7|126899.7|92
1651863300000|2022-05-06 18:55:00|127103|126903|127049.5|126949.5|127104|126950|127045|126900.5|81
1651863600000|2022-05-06 19:00:00|127046.5|126946.5|127050|126950|127051|126951|127046.5|126946.5|28
1651863900000|2022-05-06 19:05:00|127047.5|126947.5|127061.5|126961.5|127064|126964|127047.5|126947.5|32
1651864500000|2022-05-06 19:15:00|127063.5|126963.5|127066|126966|127076.5|126976.5|127063.5|126963.5|15
1651864800000|2022-05-06 19:20:00|127065|126965|127156|126956|127164|126999|127054.5|126917.5|54
1651865100000|2022-05-06 19:25:00|127128.5|127028.5|127213|127013|127274.4|127074.4|127128.5|127013|50
1651865400000|2022-05-06 19:30:00|127215|127015|127197|126997|127215|127015|127194.5|126994.5|27
1651865700000|2022-05-06 19:35:00|127197.5|126997.5|127157|126957|127198.5|126998.5|127155.5|126955.5|45
1651866000000|2022-05-06 19:40:00|127156.5|126956.5|127153.5|126953.5|127157.5|126957.5|127153|126953|28
1651866300000|2022-05-06 19:45:00|127154|126954|127123|126923|127154|126954|127123|126923|64
1651866900000|2022-05-06 19:55:00|127123.5|126923.5|127069.4|126869.4|127126|126926|126996.1|126796.1|80
1652050800000|2022-05-08 23:00:00|127110.5|126910.5|127110.5|126910.5|127110.5|126910.5|127110.5|126910.5|1
1652054400000|2022-05-09 00:00:00|127505.7|127145.7|127615|127399|127655.5|127415|127501.7|127141.7|224
1652054700000|2022-05-09 00:05:00|127614|127400|127583.5|127383.5|127625|127418|127516.5|127316.5|182
1652055000000|2022-05-09 00:10:00|127584|127384|127527.5|127327.5|127607|127407|127484|127284|341
1652055300000|2022-05-09 00:15:00|127526.5|127326.5|127524|127424|127560|127460|127460|127294|384
1652055600000|2022-05-09 00:20:00|127523.5|127423.5|127559|127459|127646.5|127459|127510|127388|414
1652055900000|2022-05-09 00:25:00|127559.5|127459.5|127525.5|127425.5|127587.5|127487.5|127499.5|127399.5|354
1652056200000|2022-05-09 00:30:00|127533|127433|127587|127487|127592|127492|127519|127419|428
1652056500000|2022-05-09 00:35:00|127590.5|127490.5|127718.5|127618.5|127719.5|127619.5|127590.5|127490.5|371
1652056800000|2022-05-09 00:40:00|127719|127619|127686.5|127586.5|127737|127637|127670.5|127570.5|512
1652057100000|2022-05-09 00:45:00|127687|127587|127690|127590|127698.5|127598.5|127662|127562|331
1652057400000|2022-05-09 00:50:00|127687.5|127587.5|127694.5|127594.5|127704.5|127604.5|127669|127569|336
1652057700000|2022-05-09 00:55:00|127686.5|127586.5|127701.5|127601.5|127710|127610|127661.5|127561.5|341
1652058000000|2022-05-09 01:00:00|127702|127602|127682.5|127582.5|127710|127610|127666|127566|394
1652058300000|2022-05-09 01:05:00|127681.5|127581.5|127641|127541|127684|127584|127592.5|127492.5|450
1652058600000|2022-05-09 01:10:00|127641.5|127541.5|127651.5|127551.5|127659|127559|127598.5|127498.5|451
1652058900000|2022-05-09 01:15:00|127652.5|127552.5|127688|127588|127689|127589|127617.5|127517.5|403
1652059200000|2022-05-09 01:20:00|127688.5|127588.5|127731|127631|127751|127651|127677.5|127577.5|466
1652059500000|2022-05-09 01:25:00|127731.5|127631.5|127694|127594|127733.5|127633.5|127646.5|127546.5|429
1652059800000|2022-05-09 01:30:00|127694.5|127594.5|127642|127542|127724|127624|127641.5|127541.5|410
1652060100000|2022-05-09 01:35:00|127640|127540|127662.5|127562.5|127693|127593|127640|127540|364
1652060400000|2022-05-09 01:40:00|127661.5|127561.5|127563|127463|127676.5|127576.5|127561.5|127461.5|443
1652060700000|2022-05-09 01:45:00|127561.5|127461.5|127565.5|127465.5|127581.5|127481.5|127513.5|127413.5|398
1652061000000|2022-05-09 01:50:00|127561.5|127461.5|127500|127400|127561.5|127461.5|127494|127394|268
1652061300000|2022-05-09 01:55:00|127499.5|127399.5|127507|127407|127546.5|127446.5|127474.5|127374.5|500
1652061600000|2022-05-09 02:00:00|127512|127412|127546.5|127446.5|127555.5|127455.5|127489|127389|401
1652061900000|2022-05-09 02:05:00|127546|127446|127512.5|127412.5|127560|127460|127507|127407|360
1652062200000|2022-05-09 02:10:00|127513.5|127413.5|127582.5|127482.5|127605|127505|127511.5|127411.5|371
1652062500000|2022-05-09 02:15:00|127582|127482|127556.5|127456.5|127587.5|127487.5|127542.5|127442.5|338
1652062800000|2022-05-09 02:20:00|127557|127457|127508.5|127408.5|127583.5|127483.5|127503.5|127403.5|282
1652063100000|2022-05-09 02:25:00|127509.5|127409.5|127526.5|127426.5|127544|127444|127506|127406|286
1652063400000|2022-05-09 02:30:00|127529|127429|127432|127332|127529|127429|127421.5|127321.5|376
1652063700000|2022-05-09 02:35:00|127432.5|127332.5|127522|127422|127522|127422|127421.5|127321.5|275
1652064000000|2022-05-09 02:40:00|127526|127426|127540.5|127440.5|127562|127462|127479|127379|325
1652064300000|2022-05-09 02:45:00|127541|127441|127550.5|127450.5|127553|127453|127507.5|127407.5|333
1652064600000|2022-05-09 02:50:00|127553.5|127453.5|127542.5|127442.5|127568|127468|127529|127429|273
1652064900000|2022-05-09 02:55:00|127543|127443|127480|127380|127561|127461|127458.5|127358.5|410
1652065200000|2022-05-09 03:00:00|127478|127378|127465|127365|127516|127416|127461|127361|398
1652065500000|2022-05-09 03:05:00|127465.5|127365.5|127418|127318|127465.5|127365.5|127404.5|127304.5|419
1652065800000|2022-05-09 03:10:00|127417.5|127317.5|127481|127381|127487.5|127387.5|127411|127311|393
1652066100000|2022-05-09 03:15:00|127480.5|127380.5|127478.5|127378.5|127517|127417|127465|127365|315
1652066400000|2022-05-09 03:20:00|127479.5|127379.5|127456.5|127356.5|127505|127405|127454.5|127354.5|234
1652066700000|2022-05-09 03:25:00|127456|127356|127491.5|127391.5|127493|127393|127443.5|127343.5|280
1652067000000|2022-05-09 03:30:00|127488.5|127388.5|127486|127386|127506.5|127406.5|127482.5|127382.5|294
1652067300000|2022-05-09 03:35:00|127485|127385|127517|127417|127522.5|127422.5|127471.5|127371.5|151
1652067600000|2022-05-09 03:40:00|127515|127415|127554.5|127454.5|127554.5|127454.5|127497|127397|169
1652067900000|2022-05-09 03:45:00|127560|127460|127605|127505|127605|127505|127532|127432|320
1652068200000|2022-05-09 03:50:00|127602|127502|127571|127471|127615|127515|127561|127461|215
1652068500000|2022-05-09 03:55:00|127570.5|127470.5|127556|127456|127579.5|127479.5|127556|127456|147
1652068800000|2022-05-09 04:00:00|127561|127461|127554.5|127454.5|127584|127484|127531|127431|292
1652069100000|2022-05-09 04:05:00|127555.5|127455.5|127554|127454|127573|127473|127546.5|127446.5|131
1652069400000|2022-05-09 04:10:00|127554.5|127454.5|127555|127455|127585|127485|127543.5|127443.5|174
1652069700000|2022-05-09 04:15:00|127556|127456|127517|127417|127573.5|127473.5|127511|127411|219
1652070000000|2022-05-09 04:20:00|127516.5|127416.5|127535.5|127435.5|127536.5|127436.5|127490.5|127390.5|270
1652070300000|2022-05-09 04:25:00|127536|127436|127452.5|127352.5|127542.5|127442.5|127440|127340|267
1652070600000|2022-05-09 04:30:00|127454.5|127354.5|127470|127370|127486.5|127386.5|127447|127347|257
1652070900000|2022-05-09 04:35:00|127469.5|127369.5|127506.5|127406.5|127528|127428|127469|127369|185
1652071200000|2022-05-09 04:40:00|127505.5|127405.5|127466.5|127366.5|127505.5|127405.5|127460|127360|210
1652071500000|2022-05-09 04:45:00|127467.5|127367.5|127492.7|127392.7|127506.5|127406.5|127436|127336|252
1652071800000|2022-05-09 04:50:00|127493.2|127393.2|127476.5|127376.5|127510.9|127410.9|127468.5|127368.5|243
1652072100000|2022-05-09 04:55:00|127478.1|127378.1|127517.9|127417.9|127539.4|127439.4|127478.1|127378.1|259
1652072400000|2022-05-09 05:00:00|127526.5|127426.5|127541.7|127441.7|127559.4|127459.4|127513.4|127413.4|320
1652072700000|2022-05-09 05:05:00|127542.7|127442.7|127502.7|127402.7|127553.5|127453.5|127486.4|127386.4|302
1652073000000|2022-05-09 05:10:00|127508.2|127408.2|127519.5|127419.5|127533.4|127433.4|127491.9|127391.9|309
1652073300000|2022-05-09 05:15:00|127520|127420|127554|127454|127564.5|127464.5|127496.5|127396.5|199
1652073600000|2022-05-09 05:20:00|127553.5|127453.5|127621|127521|127640|127540|127542.5|127442.5|331
1652073900000|2022-05-09 05:25:00|127621.5|127521.5|127608.5|127508.5|127652.5|127552.5|127603|127503|346
1652074200000|2022-05-09 05:30:00|127611.5|127511.5|127628|127528|127630|127530|127589|127489|306
1652074500000|2022-05-09 05:35:00|127627.5|127527.5|127607|127507|127666|127566|127601|127501|359
1652074800000|2022-05-09 05:40:00|127606|127506|127642|127542|127657.5|127557.5|127596|127496|367
1652075100000|2022-05-09 05:45:00|127641.5|127541.5|127647.5|127547.5|127661.5|127561.5|127618|127518|259
1652075400000|2022-05-09 05:50:00|127647|127547|127627|127527|127647.5|127547.5|127605|127505|305
1652075700000|2022-05-09 05:55:00|127626.5|127526.5|127639.5|127539.5|127679.9|127579.9|127618|127518|339
1652076000000|2022-05-09 06:00:00|127637.5|127537.5|127607.4|127507.4|127676.9|127576.9|127607.4|127507.4|428
1652076300000|2022-05-09 06:05:00|127606.4|127506.4|127440.5|127340.5|127617|127517|127346|127246|436
1652076600000|2022-05-09 06:10:00|127441.5|127341.5|127404.1|127304.1|127475|127375|127373.2|127273.2|473
1652076900000|2022-05-09 06:15:00|127406.1|127306.1|127427.5|127327.5|127434.1|127334.1|127375.4|127275.4|393
1652077200000|2022-05-09 06:20:00|127428|127328|127436.5|127336.5|127492.4|127392.4|127426.5|127326.5|308
1652077500000|2022-05-09 06:25:00|127432|127332|127461.1|127361.1|127536.8|127436.8|127432|127332|378
1652077800000|2022-05-09 06:30:00|127454.4|127354.4|127505.7|127405.7|127591.7|127448.7|127452.7|127344.7|155
1652078100000|2022-05-09 06:35:00|127519.8|127419.8|127501.5|127401.5|127626.2|127429.1|127497.2|127355.5|63
1652078400000|2022-05-09 06:40:00|127505.1|127405.1|127505.5|127405.5|127586.7|127428.7|127496.5|127371.1|129
1652078700000|2022-05-09 06:45:00|127514.7|127414.7|127525.1|127425.1|127529.5|127429.5|127508.5|127408.5|116
1652079000000|2022-05-09 06:50:00|127526.1|127426.1|127530.5|127430.5|127628.1|127472.1|127525.1|127400.1|72
1652079300000|2022-05-09 06:55:00|127531.5|127431.5|127512.7|127412.7|127646.1|127546.1|127512.7|127405.1|117
1652079600000|2022-05-09 07:00:00|127512.9|127412.9|127400.3|127300.3|127535.8|127435.8|127360.1|127260.1|262
1652079900000|2022-05-09 07:05:00|127399.8|127299.8|127400.9|127300.9|127421.5|127321.5|127363.3|127263.3|222
1652080200000|2022-05-09 07:10:00|127401.4|127301.4|127293.4|127193.4|127427.5|127327.5|127293.4|127193.4|180
1652080500000|2022-05-09 07:15:00|127293.9|127193.9|127346.1|127246.1|127347.5|127247.5|127232.1|127132.1|371
1652080800000|2022-05-09 07:20:00|127346.5|127246.5|127388.5|127288.5|127388.5|127288.5|127333.6|127233.6|163
1652081100000|2022-05-09 07:25:00|127388.1|127288.1|127462.5|127362.5|127470.5|127370.5|127377.6|127277.6|198
1652081400000|2022-05-09 07:30:00|127461.5|127361.5|127409.1|127309.1|127490.5|127390.5|127394.1|127239.1|288
1652081700000|2022-05-09 07:35:00|127409.5|127309.5|127393.1|127293.1|127413.5|127313.5|127378.1|127278.1|216
1652082000000|2022-05-09 07:40:00|127394.1|127294.1|127469.1|127369.1|127516.2|127369.1|127358.6|127258.6|176
1652082300000|2022-05-09 07:45:00|127461.3|127361.3|127529.1|127329.1|127541.1|127369.1|127460.9|127311.1|264
1652082600000|2022-05-09 07:50:00|127536.1|127336.1|127521.1|127321.1|127548.1|127394.2|127483.1|127321.1|54
1652082900000|2022-05-09 07:55:00|127521.4|127321.4|127525.2|127425.2|127575.1|127446.9|127483.3|127321.1|310
1652083200000|2022-05-09 08:00:00|127513.5|127413.5|127500.5|127400.5|127524.3|127424.3|127496.5|127396.5|294
1652083500000|2022-05-09 08:05:00|127502.1|127402.1|127493.5|127393.5|127545.4|127445.4|127478.5|127378.5|313
1652083800000|2022-05-09 08:10:00|127497.1|127397.1|127508.1|127408.1|127520.5|127420.5|127488.3|127388.3|112
1652084100000|2022-05-09 08:15:00|127507.5|127407.5|127592.5|127492.5|127595.5|127495.5|127507.5|127407.5|238
1652084400000|2022-05-09 08:20:00|127592.1|127492.1|127627.5|127527.5|127644.1|127544.1|127581.1|127481.1|337
1652084700000|2022-05-09 08:25:00|127629.1|127529.1|127633.4|127533.4|127641.1|127541.1|127595.1|127495.1|307
1652085000000|2022-05-09 08:30:00|127636.1|127536.1|127716.5|127616.5|127751.8|127651.8|127631.3|127531.3|142
1652085300000|2022-05-09 08:35:00|127715.5|127615.5|127769.5|127669.5|127770.1|127670.1|127714.1|127614.1|120
1652085600000|2022-05-09 08:40:00|127770.1|127670.1|127852.5|127752.5|127868.1|127768.1|127768.3|127668.3|167
1652085900000|2022-05-09 08:45:00|127855|127755|127869.5|127769.5|127872.3|127772.3|127834.5|127734.5|176
1652086200000|2022-05-09 08:50:00|127869.4|127769.4|127873.5|127773.5|127890.3|127790.3|127859.3|127759.3|125
1652086500000|2022-05-09 08:55:00|127874|127774|127882.5|127782.5|127885.3|127785.3|127864.5|127764.5|78
1652086800000|2022-05-09 09:00:00|127883.5|127783.5|127845.1|127745.1|127887.3|127787.3|127818.1|127718.1|80
1652087100000|2022-05-09 09:05:00|127845.3|127745.3|127838|127738|127845.8|127745.8|127799.9|127699.9|305
1652087400000|2022-05-09 09:10:00|127837.5|127737.5|127816|127716|127838|127738|127812|127712|74
1652087700000|2022-05-09 09:15:00|127815.5|127715.5|127802.5|127702.5|127833|127733|127798.5|127698.5|122
1652088000000|2022-05-09 09:20:00|127802|127702|127794.9|127694.9|127811.8|127711.8|127784|127684|202
1652088300000|2022-05-09 09:25:00|127776.3|127676.3|127845.5|127645.5|127846|127696.5|127774.1|127643|35
1652088600000|2022-05-09 09:30:00|127847.5|127647.5|127861|127661|127861|127661|127847.5|127647.5|10
1652088900000|2022-05-09 09:35:00|127861.5|127661.5|127857.5|127657.5|127861.5|127661.5|127857.1|127657.1|3
1652089200000|2022-05-09 09:40:00|127862|127662|127861.3|127661.3|127863|127663|127861.3|127661.3|6
1652089500000|2022-05-09 09:45:00|127860.8|127660.8|127832.1|127732.1|127872.1|127739.6|127824.1|127649.1|18
1652089800000|2022-05-09 09:50:00|127831.5|127731.5|127825.5|127725.5|127831.5|127731.5|127825.4|127725.4|6
1652090100000|2022-05-09 09:55:00|127829.5|127729.5|127863.1|127663.1|127863.1|127729.5|127801|127652.3|32
1652090700000|2022-05-09 10:05:00|127805.5|127705.5|127715.5|127615.5|127805.5|127705.5|127702|127569.1|39
1652091000000|2022-05-09 10:10:00|127712.8|127612.8|127726.3|127626.3|127726.8|127626.8|127667.5|127567.5|45
1652091300000|2022-05-09 10:15:00|127726.1|127626.1|127755.5|127655.5|127755.5|127655.5|127726.1|127626.1|14
1652091600000|2022-05-09 10:20:00|127757.5|127657.5|127825.5|127625.5|127826|127675.5|127755.5|127623.5|17
1652091900000|2022-05-09 10:25:00|127826.5|127626.5|127816.1|127616.1|127844.1|127644.1|127816.1|127616.1|10
1652092200000|2022-05-09 10:30:00|127821|127621|127816.1|127616.1|127821|127621|127816.1|127616.1|2
1652092500000|2022-05-09 10:35:00|127818.5|127618.5|127818.5|127618.5|127818.5|127618.5|127818.5|127618.5|1
1652092800000|2022-05-09 10:40:00|127818|127618|127816.1|127616.1|127818|127618|127815.5|127615.5|3
1652093100000|2022-05-09 10:45:00|127813.1|127613.1|127762.4|127662.4|127813.1|127680.1|127762.4|127612.5|20
1652093400000|2022-05-09 10:50:00|127762.9|127662.9|127796|127696|127796|127696|127761.9|127661.9|35
1652093700000|2022-05-09 10:55:00|127796.5|127696.5|127736|127636|127803|127703|127728|127628|58
1652094000000|2022-05-09 11:00:00|127735|127635|127785|127685|127803.3|127703.3|127735|127635|98
1652094300000|2022-05-09 11:05:00|127787|127687|127801.5|127701.5|127816.5|127716.5|127785|127685|35
1652094600000|2022-05-09 11:10:00|127804|127704|127811.3|127711.3|127820.5|127720.5|127803|127703|21
1652094900000|2022-05-09 11:15:00|127815.8|127715.8|127787.5|127687.5|127815.8|127715.8|127753.8|127653.8|73
1652095200000|2022-05-09 11:20:00|127792|127692|127794.5|127694.5|127812|127712|127781.5|127681.5|27
1652095500000|2022-05-09 11:25:00|127793|127693|127794|127694|127812|127712|127784.5|127684.5|56
1652095800000|2022-05-09 11:30:00|127793.5|127693.5|127790|127690|127800.5|127700.5|127779.4|127679.4|19
1652096100000|2022-05-09 11:35:00|127790.5|127690.5|127764|127664|127791.5|127691.5|127762.5|127662.5|43
1652096400000|2022-05-09 11:40:00|127763.5|127663.5|127732|127632|127773|127673|127722.5|127622.5|51
1652096700000|2022-05-09 11:45:00|127733|127633|127737.5|127537.5|127738.1|127633|127690.3|127536.5|48
1652097000000|2022-05-09 11:50:00|127737|127537|127668.3|127468.3|127742|127566.6|127611.2|127420.5|55
1652097300000|2022-05-09 11:55:00|127613.2|127513.2|127616|127516|127621|127521|127576.8|127476.8|51
1652097600000|2022-05-09 12:00:00|127617|127517|127577.9|127477.9|127686.7|127539.5|127577.9|127465.2|61
1652097900000|2022-05-09 12:05:00|127587.9|127487.9|127420.6|127320.6|127587.9|127487.9|127407.6|127254.5|146
1652098200000|2022-05-09 12:10:00|127420.1|127320.1|127542.2|127342.2|127560.2|127395.2|127418.6|127276.1|33
1652098500000|2022-05-09 12:15:00|127550.3|127350.3|127550.3|127350.3|127550.3|127350.3|127550.2|127350.2|3
1652098800000|2022-05-09 12:20:00|127552.1|127352.1|127564.1|127364.1|127566.1|127366.1|127534|127334|20
1652099100000|2022-05-09 12:25:00|127568.5|127368.5|127535|127335|127590.5|127390.5|127535|127335|13
1652099400000|2022-05-09 12:30:00|127536|127336|127462.1|127362.1|127542.3|127393|127459.6|127335|50
1652099700000|2022-05-09 12:35:00|127462.3|127362.3|127441.1|127341.1|127473|127373|127430.1|127330.1|79
1652100000000|2022-05-09 12:40:00|127441.6|127341.6|127444|127344|127444.1|127344.1|127441.1|127341.1|8
1652100300000|2022-05-09 12:45:00|127443.2|127343.2|127491.1|127291.1|127495|127353|127425.1|127290.1|48
1652100600000|2022-05-09 12:50:00|127490.1|127290.1|127480.9|127280.9|127500.1|127300.1|127477.1|127277.1|14
1652100900000|2022-05-09 12:55:00|127485|127285|127509|127309|127513.6|127412.1|127467.3|127278.1|19
1652101200000|2022-05-09 13:00:00|127509.1|127309.1|127540.5|127340.5|127541|127341|127496.6|127296.6|39
1652101500000|2022-05-09 13:05:00|127541|127341|127504.5|127404.5|127563.3|127418.3|127476.5|127322.6|103
1652101800000|2022-05-09 13:10:00|127505|127405|127610.2|127410.2|127617.5|127460|127504.5|127404.5|76
1652102100000|2022-05-09 13:15:00|127610.7|127410.7|127612.2|127412.2|127612.2|127412.2|127610.5|127410.5|6
1652102400000|2022-05-09 13:20:00|127613.2|127413.2|127566|127466|127616.5|127476.5|127566|127413.2|15
1652102700000|2022-05-09 13:25:00|127565.5|127465.5|127591.5|127491.5|127595|127495|127559|127459|27
1652103000000|2022-05-09 13:30:00|127591|127491|127616|127416|127616|127492|127566|127414.5|52
1652103300000|2022-05-09 13:35:00|127616.1|127416.1|127590.1|127390.1|127616.1|127416.1|127579.6|127379.6|95
1652103900000|2022-05-09 13:45:00|127535.1|127335.1|127581|127381|127587.5|127387.5|127535.1|127335.1|25
1652104200000|2022-05-09 13:50:00|127600.1|127400.1|127571.8|127371.8|127607.1|127407.1|127567|127367|32
1652104500000|2022-05-09 13:55:00|127571.5|127371.5|127694.1|127494.1|127694.1|127494.1|127531.3|127364.5|68
1652104800000|2022-05-09 14:00:00|127693.6|127493.6|127661.1|127461.1|127693.6|127493.6|127648.1|127448.1|43
1652105100000|2022-05-09 14:05:00|127686.9|127486.9|127706.9|127506.9|127706.9|127506.9|127630|127430|24
1652105400000|2022-05-09 14:10:00|127652.5|127452.5|127693.1|127493.1|127718.5|127518.5|127610.1|127452.5|40
1652105700000|2022-05-09 14:15:00|127635.1|127435.1|127664.1|127464.1|127697.9|127497.9|127635.1|127435.1|14
1652106000000|2022-05-09 14:20:00|127672.9|127472.9|127694.1|127494.1|127708.9|127508.9|127636.5|127436.5|12
1652106300000|2022-05-09 14:25:00|127698|127498|127729.3|127529.3|127738.1|127538.1|127679.5|127479.5|30
1652106600000|2022-05-09 14:30:00|127728.8|127528.8|127728.3|127528.3|127732.5|127532.5|127723.6|127523.6|43
1652106900000|2022-05-09 14:35:00|127730|127530|127780|127580|127781|127644.8|127725|127525|84
1652107200000|2022-05-09 14:40:00|127780.5|127580.5|127774.5|127574.5|127788.5|127651.5|127703|127567|204
1652107500000|2022-05-09 14:45:00|127775|127575|127718.5|127618.5|127778|127627|127708.8|127573|108
1652107800000|2022-05-09 14:50:00|127719|127619|127787.5|127587.5|127788.5|127636|127718|127585.5|93
1652108100000|2022-05-09 14:55:00|127790.2|127590.2|127726.5|127626.5|127803.3|127645.5|127720|127583|53
1652108400000|2022-05-09 15:00:00|127726|127626|127795|127595|127802|127641.5|127726|127588|57
1652108700000|2022-05-09 15:05:00|127794.5|127594.5|127760.5|127660.5|127805|127665|127754|127594.5|39
1652109000000|2022-05-09 15:10:00|127761|127661|127760|127660|127766|127666|127760|127660|18
1652109300000|2022-05-09 15:15:00|127760.5|127660.5|127786|127686|127786|127686|127760|127660|26
1652109600000|2022-05-09 15:20:00|127786.5|127686.5|127935|127735|127936|127760|127786.5|127675|64
1652109900000|2022-05-09 15:25:00|127934|127734|127905.2|127705.2|127934|127734|127839.5|127639.5|208
1652110200000|2022-05-09 15:30:00|127905.5|127705.5|127849|127749|127906|127775.5|127845.5|127704|67
1652110500000|2022-05-09 15:35:00|127848.5|127748.5|127861|127661|127861|127749.5|127810|127660.5|45
1652110800000|2022-05-09 15:40:00|127859.5|127659.5|127791.8|127591.8|127869.9|127669.9|127739.5|127588.8|87
1652111100000|2022-05-09 15:45:00|127792.3|127592.3|127727|127627|127792.3|127646.5|127720.5|127592.3|42
1652111400000|2022-05-09 15:50:00|127724|127624|127690.5|127590.5|127724.5|127624.5|127686.5|127586.5|54
1652111700000|2022-05-09 15:55:00|127691|127591|127728.5|127528.5|127736.5|127591|127683|127528.5|23
1652112000000|2022-05-09 16:00:00|127729|127529|127670.5|127570.5|127729|127570.5|127665.9|127520.8|53
1652112300000|2022-05-09 16:05:00|127670|127570|127662.5|127562.5|127670|127570|127648|127548|51
1652112600000|2022-05-09 16:10:00|127664|127564|127587.5|127487.5|127704|127566.5|127586.5|127486.5|120
1652112900000|2022-05-09 16:15:00|127587|127487|127604.5|127404.5|127639|127487.5|127527|127380.5|133
1652113200000|2022-05-09 16:20:00|127604|127404|127488.1|127288.1|127604|127404|127402|127082|205
1652113500000|2022-05-09 16:25:00|127498.1|127298.1|127466.9|127266.9|127498.5|127298.5|127458.1|127258.1|51
1652113800000|2022-05-09 16:30:00|127473.9|127273.9|127463|127255|127473.9|127273.9|127463|127254|16
1652114100000|2022-05-09 16:35:00|127464|127254|127516.5|127316.5|127517|127317|127463|127254|310
1652114400000|2022-05-09 16:40:00|127517|127317|127517|127317|127517.5|127317.5|127516|127316|27
1652114700000|2022-05-09 16:45:00|127517.5|127317.5|127516.5|127416.5|127575.5|127431|127497|127317|51
1652115000000|2022-05-09 16:50:00|127516|127416|127605.5|127405.5|127653|127448|127516|127404|72
1652115300000|2022-05-09 16:55:00|127605|127405|127608.5|127408.5|127611|127411|127604|127404|30
1652115600000|2022-05-09 17:00:00|127609|127409|127654.5|127454.5|127654.5|127454.5|127608.5|127408.5|43
1652115900000|2022-05-09 17:05:00|127654|127454|127572.5|127472.5|127654.5|127503|127571|127418.5|92
1652116200000|2022-05-09 17:10:00|127573.5|127473.5|127581|127481|127582.5|127482.5|127573.5|127473.5|27
1652116500000|2022-05-09 17:15:00|127582|127482|127581|127481|127582|127482|127580.5|127480.5|7
1652116800000|2022-05-09 17:20:00|127582|127482|127618.5|127518.5|127619|127519|127581.5|127481.5|24
1652117100000|2022-05-09 17:25:00|127619|127519|127619.5|127519.5|127619.5|127519.5|127619|127519|2
1652117400000|2022-05-09 17:30:00|127615|127515|127598.5|127498.5|127625|127525|127591|127491|25
1652117700000|2022-05-09 17:35:00|127598|127498|127628.5|127528.5|127629|127529|127598|127498|27
1652118000000|2022-05-09 17:40:00|127628|127528|127628|127528|127628.5|127528.5|127627.5|127527.5|8
1652118300000|2022-05-09 17:45:00|127628.5|127528.5|127628|127528|127628.5|127528.5|127627.5|127527.5|32
1652118600000|2022-05-09 17:50:00|127627.5|127527.5|127780.5|127580.5|127780.5|127595|127625|127525|27
1652118900000|2022-05-09 17:55:00|127730|127630|127733.5|127533.5|127761|127631.5|127710.5|127533.5|39
1652119200000|2022-05-09 18:00:00|127728|127528|127720.5|127520.5|127736.1|127536.1|127705|127505|26
1652119500000|2022-05-09 18:05:00|127720.1|127520.1|127720.1|127520.1|127720.1|127520.1|127720.1|127520.1|1
1652119800000|2022-05-09 18:10:00|127697.3|127497.3|127733.5|127533.5|127768.9|127568.9|127697.3|127497.3|7
1652120100000|2022-05-09 18:15:00|127709|127509|127697.3|127497.3|127709|127509|127697.3|127497.3|21
1652120400000|2022-05-09 18:20:00|127697.1|127497.1|127697.3|127497.3|127697.3|127497.3|127697.1|127497.1|2
1652120700000|2022-05-09 18:25:00|127701.5|127501.5|127745.3|127545.3|127745.3|127545.3|127701.5|127501.5|8
1652121000000|2022-05-09 18:30:00|127745.8|127545.8|127748.3|127548.3|127748.3|127548.3|127745.8|127545.8|6
1652121600000|2022-05-09 18:40:00|127737.6|127537.6|127740.7|127540.7|127745.7|127545.7|127737.6|127537.6|12
1652121900000|2022-05-09 18:45:00|127740.2|127540.2|127738.2|127538.2|127740.2|127540.2|127738.2|127538.2|5
1652122200000|2022-05-09 18:50:00|127740.2|127540.2|127739.7|127539.7|127740.2|127540.2|127739.7|127539.7|2
1652137200000|2022-05-09 23:00:00|127608|127508|127608|127508|127608|127508|127608|127508|1
1652140800000|2022-05-10 00:00:00|127847.5|127487.5|127784|127575|127865|127647.5|127740.5|127413.2|296
1652141100000|2022-05-10 00:05:00|127777|127562|127785.6|127685.6|127853.5|127697.4|127758|127562|344
1652141400000|2022-05-10 00:10:00|127786.1|127686.1|127844|127744|127855|127755|127774.1|127674.1|501
1652141700000|2022-05-10 00:15:00|127850|127750|127867.5|127767.5|127870|127770|127810|127710|347
1652142000000|2022-05-10 00:20:00|127869|127769|127860|127760|127900.2|127800.2|127840.5|127740.5|323
1652142300000|2022-05-10 00:25:00|127854|127754|127832|127732|127865|127765|127821|127721|207
1652142600000|2022-05-10 00:30:00|127833|127733|127752.5|127652.5|127841.5|127741.5|127752.5|127652.5|277
1652142900000|2022-05-10 00:35:00|127753|127653|127802|127702|127810|127710|127732.5|127632.5|271
1652143200000|2022-05-10 00:40:00|127801.5|127701.5|127851.5|127751.5|127872|127772|127799.5|127699.5|283
1652143500000|2022-05-10 00:45:00|127850.5|127750.5|127861.1|127761.1|127873.1|127773.1|127838.5|127738.5|326
1652143800000|2022-05-10 00:50:00|127860.5|127760.5|127827|127727|127860.5|127760.5|127811.6|127711.6|322
1652144100000|2022-05-10 00:55:00|127826|127726|127884.5|127784.5|127896.5|127796.5|127805.5|127705.5|340
1652144400000|2022-05-10 01:00:00|127885.5|127785.5|127918.5|127818.5|127939.7|127839.7|127866.6|127766.6|458
1652144700000|2022-05-10 01:05:00|127919.4|127819.4|127799.5|127699.5|127919.5|127819.5|127782.5|127682.5|523
1652145000000|2022-05-10 01:10:00|127800|127700|127837|127737|127854.5|127754.5|127757.9|127657.9|443
1652145300000|2022-05-10 01:15:00|127838.5|127738.5|127846.6|127746.6|127859.4|127759.4|127799.1|127699.1|403
1652145600000|2022-05-10 01:20:00|127844.1|127744.1|127815|127715|127877.1|127777.1|127814.4|127714.4|448
1652145900000|2022-05-10 01:25:00|127814.5|127714.5|127863.4|127763.4|127867.1|127767.1|127807.6|127707.6|385
1652146200000|2022-05-10 01:30:00|127860.5|127760.5|127864.3|127764.3|127935.1|127835.1|127844.1|127744.1|592
1652146500000|2022-05-10 01:35:00|127863.6|127763.6|127839.4|127739.4|127882.1|127782.1|127826.6|127726.6|451
1652146800000|2022-05-10 01:40:00|127839|127739|127887.4|127787.4|127900.5|127800.5|127809|127709|461
1652147100000|2022-05-10 01:45:00|127887.1|127787.1|127869.5|127769.5|127936.5|127836.5|127848.5|127748.5|441
1652147400000|2022-05-10 01:50:00|127868.5|127768.5|127837|127737|127886.9|127786.9|127810.5|127710.5|463
1652147700000|2022-05-10 01:55:00|127837.5|127737.5|127828.5|127728.5|127838|127738|127789.5|127689.5|350
1652148000000|2022-05-10 02:00:00|127824.9|127724.9|127798.5|127698.5|127827.5|127727.5|127762.4|127662.4|323
1652148300000|2022-05-10 02:05:00|127799.5|127699.5|127766.5|127666.5|127831|127731|127766.5|127666.5|255
1652148600000|2022-05-10 02:10:00|127766|127666|127700|127600|127766.5|127666.5|127700|127600|397
1652148900000|2022-05-10 02:15:00|127700.5|127600.5|127656|127556|127724.5|127624.5|127649|127549|335
1652149200000|2022-05-10 02:20:00|127655.5|127555.5|127630.7|127530.7|127674.4|127574.4|127579.6|127479.6|435
1652149500000|2022-05-10 02:25:00|127631.2|127531.2|127503|127403|127631.2|127531.2|127462.5|127362.5|543
1652149800000|2022-05-10 02:30:00|127503.5|127403.5|127455|127355|127509.5|127409.5|127393.7|127293.7|513
1652150100000|2022-05-10 02:35:00|127458.5|127358.5|127359.5|127259.5|127479.4|127379.4|127352.2|127252.2|387
1652150400000|2022-05-10 02:40:00|127358.9|127258.9|127415.1|127315.1|127423.9|127323.9|127330.4|127230.4|495
1652150700000|2022-05-10 02:45:00|127411.4|127311.4|127438.2|127338.2|127467.1|127367.1|127411.2|127311.2|304
1652151000000|2022-05-10 02:50:00|127437.2|127337.2|127488.9|127388.9|127519|127419|127434.9|127334.9|378
1652151300000|2022-05-10 02:55:00|127487.7|127387.7|127510.1|127410.1|127535.6|127435.6|127475.2|127375.2|419
1652151600000|2022-05-10 03:00:00|127508.5|127408.5|127458.1|127358.1|127523.9|127423.9|127455.5|127355.5|316
1652151900000|2022-05-10 03:05:00|127459.1|127359.1|127432|127332|127478.1|127378.1|127408.1|127308.1|337
1652152200000|2022-05-10 03:10:00|127431.6|127331.6|127485.5|127385.5|127497.1|127397.1|127431.6|127331.6|219
1652152500000|2022-05-10 03:15:00|127487.5|127387.5|127502.2|127402.2|127510.9|127410.9|127458.5|127358.5|241
1652152800000|2022-05-10 03:20:00|127501.4|127401.4|127556.5|127456.5|127557|127457|127491.8|127391.8|228
1652153100000|2022-05-10 03:25:00|127557|127457|127532.8|127432.8|127559.2|127459.2|127529.5|127429.5|155
1652153400000|2022-05-10 03:30:00|127535|127435|127538.5|127438.5|127562|127462|127531.4|127431.4|127
1652153700000|2022-05-10 03:35:00|127533.1|127433.1|127456.5|127356.5|127546.5|127446.5|127456|127356|292
1652154000000|2022-05-10 03:40:00|127456.3|127356.3|127514.9|127414.9|127522.1|127422.1|127454|127354|210
1652154300000|2022-05-10 03:45:00|127515.6|127415.6|127502.3|127402.3|127532.6|127432.6|127487.5|127387.5|215
1652154600000|2022-05-10 03:50:00|127502.5|127402.5|127444.8|127344.8|127522.3|127422.3|127444.8|127344.8|214
1652154900000|2022-05-10 03:55:00|127446.3|127346.3|127423.4|127323.4|127447.3|127347.3|127403.3|127303.3|263
1652155200000|2022-05-10 04:00:00|127422.9|127322.9|127434.5|127334.5|127449.1|127349.1|127420.5|127320.5|195
1652155500000|2022-05-10 04:05:00|127435.4|127335.4|127414.2|127314.2|127436.5|127336.5|127349.5|127249.5|282
1652155800000|2022-05-10 04:10:00|127415.1|127315.1|127453.9|127353.9|127467.1|127367.1|127414.1|127314.1|136
1652156100000|2022-05-10 04:15:00|127453.7|127353.7|127411.5|127311.5|127459.4|127359.4|127411.5|127311.5|166
1652156400000|2022-05-10 04:20:00|127422.1|127322.1|127399.2|127299.2|127423.1|127323.1|127358.5|127258.5|299
1652156700000|2022-05-10 04:25:00|127399.5|127299.5|127422.9|127322.9|127445.1|127345.1|127397.3|127297.3|133
1652157000000|2022-05-10 04:30:00|127422.5|127322.5|127418.1|127318.1|127458.5|127358.5|127406.1|127306.1|221
1652157300000|2022-05-10 04:35:00|127419.4|127319.4|127438.1|127338.1|127448.1|127348.1|127418.1|127318.1|113
1652157600000|2022-05-10 04:40:00|127439.4|127339.4|127473.3|127373.3|127481.9|127381.9|127428.1|127328.1|154
1652157900000|2022-05-10 04:45:00|127474.6|127374.6|127466.5|127366.5|127494.3|127394.3|127457|127357|203
1652158200000|2022-05-10 04:50:00|127463.6|127363.6|127512.8|127412.8|127539.2|127439.2|127456.5|127356.5|242
1652158500000|2022-05-10 04:55:00|127513.1|127413.1|127508.6|127408.6|127528.8|127428.8|127487.8|127387.8|189
1652158800000|2022-05-10 05:00:00|127510.3|127410.3|127499.1|127399.1|127529|127429|127446.1|127346.1|291
1652159100000|2022-05-10 05:05:00|127498.1|127398.1|127475.1|127375.1|127508.8|127408.8|127448.2|127348.2|380
1652159400000|2022-05-10 05:10:00|127476.5|127376.5|127427.1|127327.1|127485.8|127385.8|127417.7|127317.7|380
1652159700000|2022-05-10 05:15:00|127426.5|127326.5|127417.3|127317.3|127459.8|127359.8|127404.1|127304.1|297
1652160000000|2022-05-10 05:20:00|127418.7|127318.7|127438.5|127338.5|127461.1|127361.1|127416.1|127316.1|285
1652160300000|2022-05-10 05:25:00|127438.1|127338.1|127426.1|127326.1|127460.1|127360.1|127383.4|127283.4|369
1652160600000|2022-05-10 05:30:00|127427.5|127327.5|127491.5|127391.5|127493.1|127393.1|127427.5|127327.5|369
1652160900000|2022-05-10 05:35:00|127485.5|127385.5|127505|127405|127524|127424|127482.1|127382.1|244
1652161200000|2022-05-10 05:40:00|127508.4|127408.4|127504.4|127404.4|127521.1|127421.1|127481.1|127381.1|342
1652161500000|2022-05-10 05:45:00|127505.1|127405.1|127506|127406|127515.1|127415.1|127475.1|127375.1|280
1652161800000|2022-05-10 05:50:00|127505.5|127405.5|127461.4|127361.4|127505.5|127405.5|127444.9|127344.9|372
1652162100000|2022-05-10 05:55:00|127461.9|127361.9|127525.5|127425.5|127532|127432|127448.5|127348.5|284
1652162400000|2022-05-10 06:00:00|127526|127426|127491.2|127391.2|127554.5|127454.5|127483|127383|417
1652162700000|2022-05-10 06:05:00|127490.9|127390.9|127522|127422|127553.5|127453.5|127484.1|127384.1|328
1652163000000|2022-05-10 06:10:00|127521.5|127421.5|127501.5|127401.5|127521.5|127421.5|127472.5|127372.5|267
1652163300000|2022-05-10 06:15:00|127501|127401|127531.1|127431.1|127543.7|127443.7|127495.5|127395.5|195
1652163600000|2022-05-10 06:20:00|127531.4|127431.4|127547|127447|127573.9|127473.9|127522|127422|178
1652163900000|2022-05-10 06:25:00|127547.3|127447.3|127724.9|127624.9|127730.9|127630.9|127542|127442|239
1652164200000|2022-05-10 06:30:00|127729.2|127629.2|127705.3|127605.3|127750.1|127650.1|127690.5|127590.5|213
1652164500000|2022-05-10 06:35:00|127704.8|127604.8|127709.2|127609.2|127719.9|127619.9|127692.4|127592.4|238
1652164800000|2022-05-10 06:40:00|127708.2|127608.2|127688.1|127588.1|127721.5|127621.5|127688.1|127588.1|113
1652165100000|2022-05-10 06:45:00|127680.2|127580.2|127774|127674|127778.1|127678.1|127661.8|127561.8|116
1652165400000|2022-05-10 06:50:00|127774.3|127674.3|127710.4|127610.4|127818.1|127718.1|127702.6|127602.6|238
1652165700000|2022-05-10 06:55:00|127707.4|127607.4|127737|127637|127754|127654|127707.4|127607.4|194
1652166000000|2022-05-10 07:00:00|127737.3|127637.3|127807.4|127707.4|127876.5|127776.5|127729.1|127629.1|439
1652166300000|2022-05-10 07:05:00|127802.1|127702.1|127811.5|127711.5|127815.1|127715.1|127724.4|127624.4|138
1652166600000|2022-05-10 07:10:00|127805.2|127705.2|127798|127698|127814.5|127714.5|127718.1|127618.1|239
1652166900000|2022-05-10 07:15:00|127798.8|127698.8|127783.5|127683.5|127837.5|127737.5|127758|127658|241
1652167200000|2022-05-10 07:20:00|127783.2|127683.2|127742.5|127642.5|127794.4|127694.4|127724.1|127624.1|244
1652167500000|2022-05-10 07:25:00|127741.8|127641.8|127695.1|127595.1|127745.2|127645.2|127691.3|127591.3|103
1652167800000|2022-05-10 07:30:00|127695.5|127595.5|127740.1|127640.1|127740.3|127640.3|127685.9|127585.9|219
1652168100000|2022-05-10 07:35:00|127740.7|127640.7|127698.1|127598.1|127743.6|127643.6|127698.1|127598.1|262
1652168400000|2022-05-10 07:40:00|127691.8|127591.8|127672.3|127572.3|127691.8|127591.8|127645.1|127545.1|305
1652168700000|2022-05-10 07:45:00|127672.1|127572.1|127779.1|127679.1|127805.6|127705.6|127669.1|127569.1|233
1652169000000|2022-05-10 07:50:00|127776.1|127676.1|127763.1|127663.1|127776.1|127676.1|127728.4|127628.4|166
1652169300000|2022-05-10 07:55:00|127763.7|127663.7|127830.4|127730.4|127831|127731|127759.4|127659.4|194
1652169600000|2022-05-10 08:00:00|127834.5|127734.5|127775.5|127675.5|127839.4|127739.4|127765.5|127665.5|341
1652169900000|2022-05-10 08:05:00|127773.1|127673.1|127734|127634|127796.1|127696.1|127724|127624|308
1652170200000|2022-05-10 08:10:00|127734.4|127634.4|127730.4|127630.4|127745|127645|127708.5|127608.5|243
1652170500000|2022-05-10 08:15:00|127731.1|127631.1|127728.1|127628.1|127734.1|127634.1|127720.4|127620.4|247
1652170800000|2022-05-10 08:20:00|127729.4|127629.4|127726.1|127626.1|127738.8|127638.8|127722.4|127622.4|68
1652171100000|2022-05-10 08:25:00|127725.5|127625.5|127739|127639|127755.1|127655.1|127725.5|127625.5|154
1652171400000|2022-05-10 08:30:00|127739.1|127639.1|127728.1|127628.1|127751.6|127651.6|127728.1|127628.1|246
1652171700000|2022-05-10 08:35:00|127730.6|127630.6|127703.9|127603.9|127754.4|127654.4|127684.1|127584.1|180
1652172000000|2022-05-10 08:40:00|127705.2|127605.2|127680.1|127580.1|127711.5|127611.5|127679|127579|310
1652172300000|2022-05-10 08:45:00|127679.5|127579.5|127602.1|127502.1|127680.5|127580.5|127595|127495|172
1652172600000|2022-05-10 08:50:00|127602.5|127502.5|127558.6|127458.6|127605.1|127505.1|127558.1|127458.1|81
1652172900000|2022-05-10 08:55:00|127558.9|127458.9|127588.5|127388.5|127636|127497.1|127464.1|127364.1|155
1652173200000|2022-05-10 09:00:00|127588|127388|127528.1|127428.1|127602.5|127494.7|127516.2|127378|88
1652173500000|2022-05-10 09:05:00|127527.6|127427.6|127579.1|127479.1|127593|127493|127523.5|127423.5|41
1652173800000|2022-05-10 09:10:00|127581.7|127481.7|127572.1|127472.1|127589.1|127489.1|127572.1|127472.1|15
1652174100000|2022-05-10 09:15:00|127577.5|127477.5|127577|127477|127579|127479|127577|127477|11
1652174400000|2022-05-10 09:20:00|127579.1|127479.1|127583.1|127483.1|127586.5|127486.5|127573|127473|20
1652174700000|2022-05-10 09:25:00|127584.5|127484.5|127577.1|127477.1|127584.5|127484.5|127572.6|127472.6|13
1652175000000|2022-05-10 09:30:00|127578.1|127478.1|127607.6|127507.6|127607.6|127507.6|127578.1|127478.1|48
1652175300000|2022-05-10 09:35:00|127606.1|127506.1|127581.1|127481.1|127606.6|127506.6|127553.5|127453.5|37
1652175600000|2022-05-10 09:40:00|127576.1|127476.1|127586.1|127486.1|127587.9|127487.9|127561.9|127461.9|33
1652175900000|2022-05-10 09:45:00|127590|127490|127541.9|127441.9|127609.5|127493.2|127522|127367.9|44
1652176200000|2022-05-10 09:50:00|127537.1|127437.1|127602.4|127502.4|127602.4|127502.4|127537.1|127437.1|25
1652176500000|2022-05-10 09:55:00|127604.7|127504.7|127630.4|127530.4|127631.4|127531.4|127602.9|127502.9|23
1652176800000|2022-05-10 10:00:00|127632.6|127532.6|127691|127591|127727.7|127627.7|127632.6|127532.6|53
1652177100000|2022-05-10 10:05:00|127690.5|127590.5|127695.2|127595.2|127740.8|127640.8|127689.7|127589.7|85
1652177400000|2022-05-10 10:10:00|127694.7|127594.7|127692.7|127592.7|127697|127597|127688.9|127588.9|28
1652177700000|2022-05-10 10:15:00|127683.9|127583.9|127645.4|127545.4|127683.9|127583.9|127640|127540|75
1652178000000|2022-05-10 10:20:00|127644.9|127544.9|127595.2|127495.2|127644.9|127544.9|127583.7|127427.7|58
1652178300000|2022-05-10 10:25:00|127594.7|127494.7|127603.5|127503.5|127639.7|127539.7|127594.7|127494.7|50
1652178600000|2022-05-10 10:30:00|127603.4|127503.4|127596.7|127496.7|127603.4|127503.4|127593.2|127493.2|16
1652178900000|2022-05-10 10:35:00|127594.2|127494.2|127584.4|127484.4|127594.2|127494.2|127584.4|127484.4|25
1652179200000|2022-05-10 10:40:00|127583.9|127483.9|127608|127508|127611|127511|127571.9|127471.9|53
1652179500000|2022-05-10 10:45:00|127607.5|127507.5|127580.1|127480.1|127689.8|127519.7|127580.1|127480.1|21
1652179800000|2022-05-10 10:50:00|127580|127480|127649.5|127549.5|127651.5|127551.5|127579|127446.1|66
1652180100000|2022-05-10 10:55:00|127654|127554|127624|127524|127654|127554|127622|127522|8
1652180400000|2022-05-10 11:00:00|127619|127519|127621|127521|127621|127521|127619|127519|2
1652180700000|2022-05-10 11:05:00|127624.9|127524.9|127629.7|127529.7|127629.7|127529.7|127624.9|127524.9|2
1652181000000|2022-05-10 11:10:00|127630.7|127530.7|127640|127540|127644.5|127544.5|127627|127527|25
1652181300000|2022-05-10 11:15:00|127640.5|127540.5|127630.7|127530.7|127640.5|127540.5|127588.5|127488.5|28
1652181600000|2022-05-10 11:20:00|127630.2|127530.2|127637|127537|127644|127544|127630.2|127530.2|29
1652181900000|2022-05-10 11:25:00|127643.8|127543.8|127644.3|127544.3|127652.7|127552.7|127637.5|127537.5|37
1652182200000|2022-05-10 11:30:00|127641.9|127541.9|127634.8|127534.8|127642.9|127542.9|127633.3|127533.3|11
1652182500000|2022-05-10 11:35:00|127634.3|127534.3|127635.3|127535.3|127639.8|127539.8|127622.7|127522.7|53
1652182800000|2022-05-10 11:40:00|127631.7|127531.7|127724.3|127524.3|127727.2|127554.3|127626.2|127501.8|64
1652183100000|2022-05-10 11:45:00|127724.8|127524.8|127730.9|127530.9|127732.7|127532.7|127724.1|127524.1|24
1652183400000|2022-05-10 11:50:00|127731|127531|127646.5|127546.5|127734.9|127546.5|127636.8|127530.9|20
1652183700000|2022-05-10 11:55:00|127646.2|127546.2|127712.5|127512.5|127726.5|127573|127642.7|127508.6|64
1652184000000|2022-05-10 12:00:00|127712|127512|127714|127514|127714|127514|127709.1|127509.1|9
1652184300000|2022-05-10 12:05:00|127713.5|127513.5|127719.5|127519.5|127724.5|127524.5|127713.5|127513.5|15
1652184600000|2022-05-10 12:10:00|127718.5|127518.5|127633.3|127533.3|127718.5|127559.3|127610.3|127510.3|21
1652184900000|2022-05-10 12:15:00|127632.8|127532.8|127619.1|127519.1|127634.5|127534.5|127619.1|127519.1|19
1652185200000|2022-05-10 12:20:00|127618.6|127518.6|127633.1|127533.1|127647|127547|127618.1|127518.1|27
1652185500000|2022-05-10 12:25:00|127629.5|127529.5|127623.1|127523.1|127629.5|127529.5|127617.5|127517.5|18
1652185800000|2022-05-10 12:30:00|127624.1|127524.1|127566.3|127466.3|127629.3|127529.3|127560.9|127460.9|35
1652186100000|2022-05-10 12:35:00|127566.8|127466.8|127556.6|127456.6|127576.2|127476.2|127556.6|127456.6|29
1652186400000|2022-05-10 12:40:00|127556.4|127456.4|127474.1|127374.1|127556.4|127456.4|127466.1|127366.1|52
1652186700000|2022-05-10 12:45:00|127474|127374|127541|127441|127612.1|127457.1|127474|127343.1|88
1652187000000|2022-05-10 12:50:00|127542|127442|127515.5|127415.5|127545|127445|127515.5|127415.5|21
1652187300000|2022-05-10 12:55:00|127514.1|127414.1|127408.9|127308.9|127514.1|127414.1|127396.2|127296.2|47
1652187600000|2022-05-10 13:00:00|127408.8|127308.8|127353|127253|127410|127310|127339.5|127239.5|108
1652187900000|2022-05-10 13:05:00|127351.5|127251.5|127269|127169|127351.5|127251.5|127242|127099|117
1652188200000|2022-05-10 13:10:00|127268.5|127168.5|127234.8|127134.8|127270|127170|127221.1|127121.1|62
1652188500000|2022-05-10 13:15:00|127235|127135|127293|127193|127317|127217|127226|127126|69
1652188800000|2022-05-10 13:20:00|127294|127194|127426|127226|127434|127267.5|127294|127194|87
1652189100000|2022-05-10 13:25:00|127427.3|127227.3|127385.9|127185.9|127437.9|127237.9|127375.1|127175.1|52
1652189400000|2022-05-10 13:30:00|127376.1|127176.1|127341.5|127241.5|127377.9|127246.5|127240|127115.1|113
1652189700000|2022-05-10 13:35:00|127342|127242|127338|127238|127342.5|127242.5|127305.5|127205.5|38
1652190000000|2022-05-10 13:40:00|127337.5|127237.5|127461.5|127261.5|127461.5|127294.5|127337.5|127237.5|92
1652190300000|2022-05-10 13:45:00|127462|127262|127542|127342|127556|127356|127462|127262|103
1652190600000|2022-05-10 13:50:00|127546|127346|127465.6|127365.6|127554.5|127379.2|127445|127339.2|90
1652190900000|2022-05-10 13:55:00|127466|127366|127472|127372|127474.5|127374.5|127461|127361|62
1652191200000|2022-05-10 14:00:00|127470.7|127370.7|127458|127358|127475|127375|127415.5|127315.5|82
1652191500000|2022-05-10 14:05:00|127456|127356|127485.5|127285.5|127486|127356|127397|127233.9|112
1652191800000|2022-05-10 14:10:00|127485|127285|127416.5|127316.5|127488.5|127361.5|127416|127283.5|102
1652192100000|2022-05-10 14:15:00|127466|127266|127449|127349|127510.5|127364.5|127425.5|127266|94
1652192400000|2022-05-10 14:20:00|127449.5|127349.5|127468|127368|127487|127387|127449|127349|50
1652192700000|2022-05-10 14:25:00|127468.5|127368.5|127562|127462|127562|127462|127468.5|127368.5|207
1652193000000|2022-05-10 14:30:00|127562.5|127462.5|127560|127460|127585.7|127485.7|127560|127460|330
1652193300000|2022-05-10 14:35:00|127558.5|127458.5|127585.8|127485.8|127585.8|127485.8|127549.5|127449.5|58
1652193600000|2022-05-10 14:40:00|127586.3|127486.3|127589.2|127489.2|127596.7|127496.7|127585.8|127485.8|461
1652193900000|2022-05-10 14:45:00|127589.7|127489.7|127695|127595|127711.5|127611.5|127587.7|127487.7|155
1652194200000|2022-05-10 14:50:00|127694.5|127594.5|127664.2|127564.2|127762.4|127625.5|127639.5|127539.5|194
1652194500000|2022-05-10 14:55:00|127698.5|127498.5|127678.5|127478.5|127702|127502|127672.1|127472.1|58
1652194800000|2022-05-10 15:00:00|127677|127477|127690|127490|127690|127543.8|127643.8|127460.5|57
1652195100000|2022-05-10 15:05:00|127695.5|127495.5|127742|127642|127743.5|127643.5|127667.5|127495.5|129
1652195400000|2022-05-10 15:10:00|127740.5|127640.5|127719.5|127619.5|127740.5|127640.5|127701.5|127601.5|114
1652195700000|2022-05-10 15:15:00|127757.6|127557.6|127770.5|127570.5|127771.5|127571.5|127738.5|127538.5|59
1652196000000|2022-05-10 15:20:00|127761.1|127561.1|127742.5|127642.5|127779.7|127644.4|127731.7|127561.1|56
1652196300000|2022-05-10 15:25:00|127743|127643|127834.5|127634.5|127834.5|127684.5|127743|127634|95
1652196600000|2022-05-10 15:30:00|127834|127634|127820.5|127620.5|127834.1|127634.1|127817|127617|30
1652196900000|2022-05-10 15:35:00|127820|127620|127692.3|127592.3|127820|127650.1|127691.8|127570.5|58
1652197200000|2022-05-10 15:40:00|127694|127594|127777.5|127577.5|127800.5|127636.3|127675|127568.5|72
1652197500000|2022-05-10 15:45:00|127790.5|127590.5|127812.9|127612.9|127812.9|127612.9|127790.5|127590.5|6
1652197800000|2022-05-10 15:50:00|127831.1|127631.1|127789.5|127689.5|127842.6|127697.7|127788.7|127623|47
1652198100000|2022-05-10 15:55:00|127790|127690|127870.5|127670.5|127940.9|127751.6|127787|127664.5|79
1652198400000|2022-05-10 16:00:00|127870|127670|127856|127656|127877|127677|127853.3|127653.3|39
1652198700000|2022-05-10 16:05:00|127855.5|127655.5|127855.5|127655.5|127856|127656|127854|127654|12
1652199000000|2022-05-10 16:10:00|127856|127656|127796|127696|127874.1|127696|127780.3|127646.6|45
1652199300000|2022-05-10 16:15:00|127795.5|127695.5|127896.9|127696.9|127916.3|127734|127795.5|127669.7|48
1652199600000|2022-05-10 16:20:00|127893.1|127693.1|127863.5|127663.5|127894.9|127694.9|127851.1|127651.1|33
1652199900000|2022-05-10 16:25:00|127864|127664|127866|127666|127866|127666|127863|127663|5
1652200200000|2022-05-10 16:30:00|127865.8|127665.8|127866|127666|127866|127666|127865.8|127665.8|2
1652200500000|2022-05-10 16:35:00|127861.5|127661.5|127764.6|127564.6|127861.5|127661.5|127751.5|127551.5|41
1652200800000|2022-05-10 16:40:00|127764.1|127564.1|127803.6|127603.6|127808.6|127608.6|127764.1|127564.1|39
1652201100000|2022-05-10 16:45:00|127803.1|127603.1|127753.5|127553.5|127803.1|127623|127703|127553|72
1652201400000|2022-05-10 16:50:00|127753|127553|127758|127558|127759.1|127559.1|127753|127553|27
1652201700000|2022-05-10 16:55:00|127758.5|127558.5|127767.6|127567.6|127815.6|127615.6|127704.5|127504.5|60
1652202000000|2022-05-10 17:00:00|127768.6|127568.6|127756.1|127556.1|127771.1|127571.1|127754.1|127554.1|54
1652202300000|2022-05-10 17:05:00|127756.6|127556.6|127760|127560|127760|127560|127756.6|127556.6|10
1652202600000|2022-05-10 17:10:00|127759.7|127559.7|127771.4|127571.4|127771.4|127571.4|127759.1|127559.1|17
1652202900000|2022-05-10 17:15:00|127773.6|127573.6|127842.4|127642.4|127845.8|127645.8|127773.6|127573.6|48
1652203200000|2022-05-10 17:20:00|127843.8|127643.8|127814.1|127614.1|127883|127683|127703.6|127573.1|218
1652203500000|2022-05-10 17:25:00|127815.6|127615.6|127752|127652|127834.3|127653.4|127724.7|127565.6|80
1652203800000|2022-05-10 17:30:00|127752.5|127652.5|127771.1|127571.1|127772.2|127654.9|127714|127565.4|99
1652204100000|2022-05-10 17:35:00|127771.6|127571.6|127759|127559|127802.2|127636.4|127721.6|127558.5|35
1652204400000|2022-05-10 17:40:00|127759.5|127559.5|127724.4|127524.4|127767.9|127567.9|127724.4|127524.4|38
1652204700000|2022-05-10 17:45:00|127730.2|127530.2|127651.3|127551.3|127730.2|127572.5|127647.4|127499.9|106
1652205000000|2022-05-10 17:50:00|127638.1|127538.1|127621.5|127521.5|127638.1|127538.1|127620.5|127520.5|29
1652205300000|2022-05-10 17:55:00|127620|127520|127620.5|127520.5|127621|127521|127620|127520|8
1652205600000|2022-05-10 18:00:00|127620|127520|127619.5|127519.5|127620|127520|127619|127519|6
1652205900000|2022-05-10 18:05:00|127620.5|127520.5|127655|127455|127655|127521.5|127602|127452.5|43
1652206200000|2022-05-10 18:10:00|127654.5|127454.5|127651|127451|127655|127455|127651|127451|4
1652206500000|2022-05-10 18:15:00|127652|127452|127646.5|127446.5|127655|127455|127644.5|127444.5|25
1652206800000|2022-05-10 18:20:00|127647|127447|127657.3|127457.3|127658.3|127458.3|127647|127447|12
1652207100000|2022-05-10 18:25:00|127657.5|127457.5|127768|127568|127775.5|127632.4|127657|127457|65
1652207400000|2022-05-10 18:30:00|127763.5|127563.5|127753.5|127553.5|127764.5|127564.5|127753.5|127553.5|35
1652207700000|2022-05-10 18:35:00|127744.1|127544.1|127745.5|127545.5|127745.5|127545.5|127744.1|127544.1|2
1652208000000|2022-05-10 18:40:00|127746.5|127546.5|127682|127482|127748|127548|127682|127482|125
1652208300000|2022-05-10 18:45:00|127680.5|127480.5|127684.5|127484.5|127684.5|127484.5|127680.5|127480.5|2
1652208600000|2022-05-10 18:50:00|127682.1|127482.1|127683.5|127483.5|127683.5|127483.5|127663.5|127463.5|5
1652208900000|2022-05-10 18:55:00|127684|127484|127689|127489|127694.9|127494.9|127684|127484|7
1652223600000|2022-05-10 23:00:00|127792.5|127592.5|127792.5|127592.5|127792.5|127592.5|127792.5|127592.5|1
1652227200000|2022-05-11 00:00:00|127850|127490|127856.7|127656.7|127957|127675.8|127820.2|127460.2|323
1652227500000|2022-05-11 00:05:00|127853.7|127653.7|127881.5|127681.5|127887.7|127687.7|127842|127642|102
1652227800000|2022-05-11 00:10:00|127874.5|127674.5|127811.7|127711.7|127881.5|127747.7|127781.8|127650|292
1652228100000|2022-05-11 00:15:00|127812.7|127712.7|127778.4|127678.4|127819.7|127719.7|127752.4|127652.4|243
1652228400000|2022-05-11 00:20:00|127777.5|127677.5|127821|127721|127823|127723|127763.4|127663.4|247
1652228700000|2022-05-11 00:25:00|127817.5|127717.5|127861|127761|127866.5|127766.5|127814|127714|256
1652229000000|2022-05-11 00:30:00|127861.4|127761.4|127807.5|127707.5|127898|127798|127800|127700|262
1652229300000|2022-05-11 00:35:00|127810.5|127710.5|127860.5|127760.5|127870.8|127770.8|127810.5|127710.5|251
1652229600000|2022-05-11 00:40:00|127860.4|127760.4|127850.5|127750.5|127869|127769|127839.5|127739.5|244
1652229900000|2022-05-11 00:45:00|127852|127752|127872.5|127772.5|127881.1|127781.1|127852|127752|205
1652230200000|2022-05-11 00:50:00|127873.1|127773.1|127866|127766|127920.5|127820.5|127859.9|127759.9|284
1652230500000|2022-05-11 00:55:00|127861.6|127761.6|127942.5|127842.5|127962.9|127862.9|127853.5|127753.5|296
1652230800000|2022-05-11 01:00:00|127941.4|127841.4|127971.1|127871.1|128002|127902|127937.9|127837.9|428
1652231100000|2022-05-11 01:05:00|127970.9|127870.9|127976.8|127876.8|127993|127893|127963.4|127863.4|262
1652231400000|2022-05-11 01:10:00|127970|127870|128031.5|127931.5|128036.5|127936.5|127967.1|127867.1|247
1652231700000|2022-05-11 01:15:00|128032.5|127932.5|128081.1|127981.1|128119.1|128019.1|128012|127912|540
1652232000000|2022-05-11 01:20:00|128080.7|127980.7|128035.9|127935.9|128085.7|127985.7|128025.9|127925.9|370
1652232300000|2022-05-11 01:25:00|128036|127936|127984.7|127884.7|128061.9|127961.9|127967.2|127867.2|256
1652232600000|2022-05-11 01:30:00|127984.2|127884.2|127954.6|127854.6|128005|127905|127928.7|127828.7|316
1652232900000|2022-05-11 01:35:00|127955|127855|127938|127838|128020.4|127920.4|127924|127824|427
1652233200000|2022-05-11 01:40:00|127938.4|127838.4|127867.9|127767.9|127938.4|127838.4|127808.2|127708.2|473
1652233500000|2022-05-11 01:45:00|127867.6|127767.6|127789.6|127689.6|127875.1|127775.1|127785.4|127685.4|427
1652233800000|2022-05-11 01:50:00|127790.5|127690.5|127834.5|127734.5|127878.5|127778.5|127786.6|127686.6|357
1652234100000|2022-05-11 01:55:00|127836.1|127736.1|127817.5|127717.5|127873.5|127773.5|127757.2|127657.2|471
1652234400000|2022-05-11 02:00:00|127818.4|127718.4|127857.5|127757.5|127862.1|127762.1|127815.7|127715.7|346
1652234700000|2022-05-11 02:05:00|127858.1|127758.1|127784.5|127684.5|127884.5|127784.5|127731.9|127631.9|404
1652235000000|2022-05-11 02:10:00|127781.1|127681.1|127759.5|127659.5|127819.9|127719.9|127738.5|127638.5|409
1652235300000|2022-05-11 02:15:00|127759.4|127659.4|127804.4|127704.4|127819.1|127719.1|127748.4|127648.4|337
1652235600000|2022-05-11 02:20:00|127803.9|127703.9|127824.2|127724.2|127836.3|127736.3|127764.2|127664.2|377
1652235900000|2022-05-11 02:25:00|127823.9|127723.9|127813.1|127713.1|127850.9|127750.9|127811.9|127711.9|280
1652236200000|2022-05-11 02:30:00|127812.4|127712.4|127836.5|127736.5|127840.4|127740.4|127776.1|127676.1|263
1652236500000|2022-05-11 02:35:00|127838|127738|127844.9|127744.9|127862.6|127762.6|127825.3|127725.3|201
1652236800000|2022-05-11 02:40:00|127848|127748|127887.8|127787.8|127888.8|127788.8|127813|127713|244
1652237100000|2022-05-11 02:45:00|127884.8|127784.8|127875.1|127775.1|127930.9|127830.9|127874.2|127774.2|234
1652237400000|2022-05-11 02:50:00|127875.2|127775.2|127822|127722|127891.5|127791.5|127821|127721|261
1652237700000|2022-05-11 02:55:00|127820.4|127720.4|127807.4|127707.4|127839.1|127739.1|127798.5|127698.5|311
1652238000000|2022-05-11 03:00:00|127807.6|127707.6|127824.9|127724.9|127864|127764|127805.9|127705.9|208
1652238300000|2022-05-11 03:05:00|127824.4|127724.4|127826.8|127726.8|127852|127752|127808.5|127708.5|205
1652238600000|2022-05-11 03:10:00|127826.3|127726.3|127804.1|127704.1|127844.4|127744.4|127802.9|127702.9|195
1652238900000|2022-05-11 03:15:00|127803.1|127703.1|127821.9|127721.9|127839|127739|127797.4|127697.4|248
1652239200000|2022-05-11 03:20:00|127817.9|127717.9|127829.1|127729.1|127849.9|127749.9|127813.9|127713.9|160
1652239500000|2022-05-11 03:25:00|127829.4|127729.4|127829.3|127729.3|127872.9|127772.9|127820.8|127720.8|178
1652239800000|2022-05-11 03:30:00|127828.8|127728.8|127850.5|127750.5|127851.1|127751.1|127815.4|127715.4|197
1652240100000|2022-05-11 03:35:00|127850.1|127750.1|127825.5|127725.5|127859.5|127759.5|127807.1|127707.1|174
1652240400000|2022-05-11 03:40:00|127819.1|127719.1|127803.5|127703.5|127834.5|127734.5|127800.9|127700.9|338
1652240700000|2022-05-11 03:45:00|127802.6|127702.6|127747.7|127647.7|127804.5|127704.5|127746.7|127646.7|295
1652241000000|2022-05-11 03:50:00|127747.3|127647.3|127693.5|127593.5|127747.3|127647.3|127663.1|127563.1|238
1652241300000|2022-05-11 03:55:00|127695.7|127595.7|127673.1|127573.1|127716.4|127616.4|127655.7|127555.7|214
1652241600000|2022-05-11 04:00:00|127674.5|127574.5|127648.7|127548.7|127679.1|127579.1|127646.4|127546.4|154
1652241900000|2022-05-11 04:05:00|127649.7|127549.7|127658.5|127558.5|127670|127570|127614.1|127514.1|200
1652242200000|2022-05-11 04:10:00|127657.1|127557.1|127665.6|127565.6|127679|127579|127638.1|127538.1|175
1652242500000|2022-05-11 04:15:00|127665.1|127565.1|127634.1|127534.1|127678|127578|127632.5|127532.5|145
1652242800000|2022-05-11 04:20:00|127632.5|127532.5|127650.4|127550.4|127669.3|127569.3|127609.3|127509.3|145
1652243100000|2022-05-11 04:25:00|127651.1|127551.1|127674|127574|127685.7|127585.7|127648.3|127548.3|97
1652243400000|2022-05-11 04:30:00|127673.9|127573.9|127661.5|127561.5|127673.9|127573.9|127617.5|127517.5|188
1652243700000|2022-05-11 04:35:00|127660.5|127560.5|127610.3|127510.3|127669.2|127569.2|127610.3|127510.3|204
1652244000000|2022-05-11 04:40:00|127611.3|127511.3|127630.5|127530.5|127640.5|127540.5|127581.9|127481.9|254
1652244300000|2022-05-11 04:45:00|127629.5|127529.5|127610.5|127510.5|127630.7|127530.7|127609.3|127509.3|146
1652244600000|2022-05-11 04:50:00|127611|127511|127607.2|127507.2|127623|127523|127597.7|127497.7|121
1652244900000|2022-05-11 04:55:00|127607.7|127507.7|127606.7|127506.7|127614.2|127514.2|127591.8|127491.8|218
1652245200000|2022-05-11 05:00:00|127606.2|127506.2|127614.4|127514.4|127627.7|127527.7|127589.6|127489.6|273
1652245500000|2022-05-11 05:05:00|127614.8|127514.8|127662.1|127562.1|127663.1|127563.1|127598.6|127498.6|265
1652245800000|2022-05-11 05:10:00|127662.9|127562.9|127634.1|127534.1|127685.1|127585.1|127627.9|127527.9|289
1652246100000|2022-05-11 05:15:00|127629.4|127529.4|127646.9|127546.9|127652.6|127552.6|127620.4|127520.4|239
1652246400000|2022-05-11 05:20:00|127649|127549|127645|127545|127667.2|127567.2|127626.7|127526.7|204
1652246700000|2022-05-11 05:25:00|127640.3|127540.3|127604.4|127504.4|127642.5|127542.5|127599.6|127499.6|241
1652247000000|2022-05-11 05:30:00|127604.7|127504.7|127557.1|127457.1|127605.8|127505.8|127554.6|127454.6|265
1652247300000|2022-05-11 05:35:00|127556.9|127456.9|127570.1|127470.1|127587.9|127487.9|127530.9|127430.9|293
1652247600000|2022-05-11 05:40:00|127569.9|127469.9|127579.9|127479.9|127591.4|127491.4|127551.9|127451.9|272
1652247900000|2022-05-11 05:45:00|127579.5|127479.5|127575.1|127475.1|127585|127485|127537.5|127437.5|231
1652248200000|2022-05-11 05:50:00|127574.4|127474.4|127653.2|127553.2|127663.4|127563.4|127555.2|127455.2|229
1652248500000|2022-05-11 05:55:00|127652.7|127552.7|127674.5|127574.5|127712.8|127612.8|127652.2|127552.2|367
1652248800000|2022-05-11 06:00:00|127675.5|127575.5|127710.7|127610.7|127710.7|127610.7|127650.9|127550.9|333
1652249100000|2022-05-11 06:05:00|127710.4|127610.4|127680.5|127580.5|127760.1|127660.1|127680.5|127580.5|278
1652249400000|2022-05-11 06:10:00|127681.5|127581.5|127730.1|127630.1|127746.5|127646.5|127680|127580|197
1652249700000|2022-05-11 06:15:00|127730.5|127630.5|127707.5|127607.5|127745.5|127645.5|127683.9|127583.9|273
1652250000000|2022-05-11 06:20:00|127704.9|127604.9|127598.9|127498.9|127725.9|127625.9|127584.7|127484.7|403
1652250300000|2022-05-11 06:25:00|127598.4|127498.4|127606.5|127506.5|127618.1|127518.1|127556.1|127456.1|356
1652250600000|2022-05-11 06:30:00|127603.1|127503.1|127602.4|127502.4|127618.8|127518.8|127540.1|127440.1|194
1652250900000|2022-05-11 06:35:00|127601|127501|127629.7|127529.7|127629.7|127529.7|127590.4|127490.4|162
1652251200000|2022-05-11 06:40:00|127630.2|127530.2|127605.9|127505.9|127630.2|127530.2|127593|127493|180
1652251500000|2022-05-11 06:45:00|127605.4|127505.4|127579|127479|127608.5|127508.5|127576.3|127476.3|91
1652251800000|2022-05-11 06:50:00|127579.5|127479.5|127580.4|127480.4|127599|127499|127579|127479|153
1652252100000|2022-05-11 06:55:00|127581|127481|127623.5|127523.5|127626|127526|127580.4|127480.4|158
1652252400000|2022-05-11 07:00:00|127625|127525|127568|127468|127625|127525|127564.4|127464.4|344
1652252700000|2022-05-11 07:05:00|127570.5|127470.5|127533.2|127433.2|127570.5|127470.5|127531.8|127431.8|163
1652253000000|2022-05-11 07:10:00|127534.8|127434.8|127591.1|127391.1|127591.1|127440.4|127488|127379.1|99
1652253300000|2022-05-11 07:15:00|127587.9|127387.9|127516.5|127416.5|127587.9|127462.2|127459.1|127359.1|205
1652253600000|2022-05-11 07:20:00|127516.1|127416.1|127481.1|127381.1|127520.5|127420.5|127448.4|127348.4|81
1652253900000|2022-05-11 07:25:00|127480.1|127380.1|127638.1|127538.1|127666.4|127566.4|127456.4|127356.4|228
1652254200000|2022-05-11 07:30:00|127638.5|127538.5|127588.5|127488.5|127644|127544|127557.5|127457.5|399
1652254500000|2022-05-11 07:35:00|127589.5|127489.5|127592.5|127492.5|127593.1|127493.1|127581.1|127481.1|440
1652254800000|2022-05-11 07:40:00|127591.1|127491.1|127559.1|127459.1|127593.5|127493.5|127549.5|127449.5|391
1652255100000|2022-05-11 07:45:00|127558.5|127458.5|127612.1|127512.1|127615.1|127515.1|127550.4|127450.4|365
1652255400000|2022-05-11 07:50:00|127609.9|127509.9|127677.8|127577.8|127692.9|127592.9|127602.8|127502.8|268
1652255700000|2022-05-11 07:55:00|127677.6|127577.6|127761|127661|127765|127665|127669.6|127569.6|248
1652256000000|2022-05-11 08:00:00|127760.6|127660.6|127734.5|127634.5|127765.5|127665.5|127705|127605|373
1652256300000|2022-05-11 08:05:00|127734.1|127634.1|127687.5|127587.5|127734.1|127634.1|127678.8|127578.8|421
1652256600000|2022-05-11 08:10:00|127687.1|127587.1|127637.8|127537.8|127687.1|127587.1|127625.2|127525.2|398
1652256900000|2022-05-11 08:15:00|127637.5|127537.5|127638.4|127538.4|127640.5|127540.5|127632.1|127532.1|273
1652257200000|2022-05-11 08:20:00|127639.1|127539.1|127626.2|127426.2|127639.1|127539.1|127577|127426.2|99
1652257500000|2022-05-11 08:25:00|127625.7|127425.7|127579.5|127479.5|127656.1|127496.6|127568.3|127424.2|324
1652257800000|2022-05-11 08:30:00|127590|127490|127589.9|127489.9|127605|127505|127579.6|127479.6|481
1652258100000|2022-05-11 08:35:00|127590.8|127490.8|127538.2|127438.2|127593.2|127493.2|127537.2|127437.2|420
1652258400000|2022-05-11 08:40:00|127539.2|127439.2|127541|127441|127547|127447|127517.3|127417.3|457
1652258700000|2022-05-11 08:45:00|127538.5|127438.5|127513.7|127413.7|127559|127459|127513.5|127413.5|388
1652259000000|2022-05-11 08:50:00|127514.2|127414.2|127465.7|127365.7|127515.5|127415.5|127465.7|127365.7|284
1652259300000|2022-05-11 08:55:00|127466.3|127366.3|127430.8|127330.8|127467.3|127367.3|127425|127325|280
1652259600000|2022-05-11 09:00:00|127431.3|127331.3|127426.4|127326.4|127444.5|127344.5|127418.3|127318.3|402
1652259900000|2022-05-11 09:05:00|127428.1|127328.1|127379.3|127279.3|127433|127333|127377.9|127277.9|56
1652260200000|2022-05-11 09:10:00|127379.8|127279.8|127307.4|127207.4|127389.4|127289.4|127307.4|127207.4|70
1652260500000|2022-05-11 09:15:00|127306.1|127206.1|127320.4|127220.4|127341.3|127241.3|127306.1|127206.1|65
1652260800000|2022-05-11 09:20:00|127316|127216|127363|127263|127366.5|127266.5|127313.9|127213.9|108
1652261100000|2022-05-11 09:25:00|127362.4|127262.4|127371.1|127271.1|127377.9|127277.9|127358.1|127258.1|21
1652261400000|2022-05-11 09:30:00|127375.3|127275.3|127377.1|127277.1|127392|127292|127375.3|127275.3|27
1652261700000|2022-05-11 09:35:00|127380|127280|127389.9|127289.9|127389.9|127289.9|127380|127280|9
1652262000000|2022-05-11 09:40:00|127389.7|127289.7|127389.9|127289.9|127394.8|127294.8|127389.7|127289.7|22
1652262300000|2022-05-11 09:45:00|127389.4|127289.4|127386|127286|127389.4|127289.4|127383.3|127283.3|9
1652262600000|2022-05-11 09:50:00|127395.5|127295.5|127447.8|127347.8|127447.8|127347.8|127395|127295|31
1652262900000|2022-05-11 09:55:00|127448.3|127348.3|127438.2|127338.2|127468.2|127368.2|127438.2|127338.2|26
1652263200000|2022-05-11 10:00:00|127438.7|127338.7|127472|127372|127486.5|127386.5|127437.7|127337.7|15
1652263500000|2022-05-11 10:05:00|127463.2|127363.2|127445.9|127345.9|127463.2|127363.2|127433.7|127333.7|42
1652263800000|2022-05-11 10:10:00|127446.4|127346.4|127457.4|127357.4|127467.2|127367.2|127445.3|127345.3|42
1652264100000|2022-05-11 10:15:00|127457.2|127357.2|127467.4|127367.4|127486.2|127386.2|127455.8|127355.8|51
1652264400000|2022-05-11 10:20:00|127467|127367|127464|127364|127473.2|127373.2|127459|127359|15
1652264700000|2022-05-11 10:25:00|127464.4|127364.4|127471.4|127371.4|127477.5|127377.5|127464.4|127364.4|7
1652265000000|2022-05-11 10:30:00|127467.6|127367.6|127475.4|127375.4|127476.4|127376.4|127467.6|127367.6|5
1652265300000|2022-05-11 10:35:00|127474.9|127374.9|127467|127367|127474.9|127374.9|127447|127347|24
1652265600000|2022-05-11 10:40:00|127466.5|127366.5|127467.5|127367.5|127467.5|127367.5|127466.5|127366.5|9
1652265900000|2022-05-11 10:45:00|127468|127368|127484|127384|127484|127384|127468|127368|10
1652266200000|2022-05-11 10:50:00|127483.5|127383.5|127490.4|127390.4|127495.4|127395.4|127483.5|127383.5|37
1652266500000|2022-05-11 10:55:00|127490.5|127390.5|127484.4|127384.4|127491.5|127391.5|127482.4|127382.4|14
1652266800000|2022-05-11 11:00:00|127483.7|127383.7|127506.2|127406.2|127511.1|127411.1|127483.7|127383.7|58
1652267100000|2022-05-11 11:05:00|127506.7|127406.7|127506.5|127406.5|127513.4|127413.4|127503.9|127403.9|54
1652267400000|2022-05-11 11:10:00|127506|127406|127491.5|127391.5|127510.5|127410.5|127472.9|127372.9|66
1652267700000|2022-05-11 11:15:00|127492|127392|127501.7|127401.7|127501.7|127401.7|127488.1|127388.1|41
1652268000000|2022-05-11 11:20:00|127502.2|127402.2|127497.7|127397.7|127502.2|127402.2|127497.7|127397.7|18
1652268300000|2022-05-11 11:25:00|127497.6|127397.6|127469.9|127369.9|127497.8|127397.8|127469.9|127369.9|31
1652268600000|2022-05-11 11:30:00|127470.5|127370.5|127466.5|127366.5|127470.5|127370.5|127466.5|127366.5|3
1652268900000|2022-05-11 11:35:00|127467.5|127367.5|127469.5|127369.5|127473.7|127373.7|127467.5|127367.5|23
1652269200000|2022-05-11 11:40:00|127469|127369|127470.2|127370.2|127475.8|127375.8|127469|127369|8
1652269500000|2022-05-11 11:45:00|127483|127383|127470|127370|127483|127383|127463.9|127363.9|118
1652269800000|2022-05-11 11:50:00|127471.5|127371.5|127417.4|127317.4|127476.4|127376.4|127415.5|127315.5|95
1652270100000|2022-05-11 11:55:00|127418|127318|127421.4|127321.4|127423.3|127323.3|127402.5|127302.5|53
1652270400000|2022-05-11 12:00:00|127421.9|127321.9|127434.7|127334.7|127436|127336|127421.9|127321.9|24
1652270700000|2022-05-11 12:05:00|127434.2|127334.2|127438.4|127338.4|127440|127340|127432.9|127332.9|11
1652271000000|2022-05-11 12:10:00|127438.9|127338.9|127472.7|127372.7|127472.7|127372.7|127432|127332|25
1652271300000|2022-05-11 12:15:00|127473.2|127373.2|127485|127385|127495|127395|127457.2|127357.2|78
1652271600000|2022-05-11 12:20:00|127481|127381|127466|127366|127485.4|127385.4|127454.1|127354.1|31
1652271900000|2022-05-11 12:25:00|127460|127360|127526|127324|127551.5|127367|127460|127316.6|35
1652272200000|2022-05-11 12:30:00|127527|127325|127752.9|127552.9|127842|127583.9|127527|127325|190
1652272500000|2022-05-11 12:35:00|127741.9|127541.9|127929.1|127729.1|128049.9|127761.1|127715|127515|119
1652272800000|2022-05-11 12:40:00|127910.1|127710.1|127818|127618|128029|127753|127818|127618|82
1652273100000|2022-05-11 12:45:00|127824.1|127624.1|128007|127807|128016.1|127816.1|127781|127581|107
1652273400000|2022-05-11 12:50:00|128024.1|127824.1|128071.1|127871.1|128146|127903|127990.9|127790.9|44
1652273700000|2022-05-11 12:55:00|128063|127863|128047.1|127847.1|128163|127963|128047.1|127847.1|54
1652274000000|2022-05-11 13:00:00|128047.3|127847.3|127963.6|127763.6|128066.1|127866.1|127963.6|127763.6|106
1652274300000|2022-05-11 13:05:00|127963.1|127763.1|127865.1|127665.1|127969.1|127769.1|127838.1|127638.1|68
1652274600000|2022-05-11 13:10:00|127872.9|127672.9|127801.9|127601.9|127878.9|127678.9|127777|127577|30
1652274900000|2022-05-11 13:15:00|127804.9|127604.9|127800.1|127600.1|127860.9|127660.9|127800.1|127600.1|20
1652275200000|2022-05-11 13:20:00|127797.6|127597.6|127687.6|127487.6|127798|127598|127671.3|127471.3|106
1652275500000|2022-05-11 13:25:00|127687.1|127487.1|127718|127518|127720|127520|127614.5|127461.5|79
1652275800000|2022-05-11 13:30:00|127718.5|127518.5|127675.9|127475.9|127718.5|127518.5|127584.3|127384.3|91
1652276100000|2022-05-11 13:35:00|127675.1|127475.1|127669|127469|127684.9|127484.9|127648.1|127448.1|14
1652276400000|2022-05-11 13:40:00|127668.5|127468.5|127556.6|127356.6|127668.5|127468.5|127548.6|127348.6|95
1652276700000|2022-05-11 13:45:00|127559.1|127359.1|127354.5|127154.5|127561.1|127361.1|127313|127113|136
1652277000000|2022-05-11 13:50:00|127357|127157|127361.5|127161.5|127367.5|127167.5|127267|127067|122
1652277300000|2022-05-11 13:55:00|127356.5|127156.5|127414.5|127214.5|127478.5|127278.5|127356.5|127156.5|180
1652277600000|2022-05-11 14:00:00|127414|127214|127384.3|127184.3|127481.1|127281.1|127353.1|127153.1|120
1652277900000|2022-05-11 14:05:00|127383.8|127183.8|127465|127265|127470.8|127270.8|127375|127175|338
1652278200000|2022-05-11 14:10:00|127460.8|127260.8|127518|127318|127555|127355|127455.1|127255.1|111
1652278500000|2022-05-11 14:15:00|127517|127317|127526.5|127326.5|127526.5|127326.5|127496.5|127296.5|51
1652278800000|2022-05-11 14:20:00|127521.5|127321.5|127438.5|127238.5|127521.5|127321.5|127438.5|127238.5|88
1652279100000|2022-05-11 14:25:00|127439|127239|127396.1|127196.1|127441|127241|127385.1|127185.1|43
1652279400000|2022-05-11 14:30:00|127398.5|127198.5|127478.5|127278.5|127480|127280|127376.2|127176.2|59
1652279700000|2022-05-11 14:35:00|127479|127279|127466|127266|127479|127279|127463|127263|24
1652280000000|2022-05-11 14:40:00|127465.5|127265.5|127435.5|127235.5|127465.5|127265.5|127420|127220|70
1652280300000|2022-05-11 14:45:00|127440.5|127240.5|127389|127189|127440.5|127240.5|127378.1|127178.1|109
1652280600000|2022-05-11 14:50:00|127390.9|127190.9|127441.1|127241.1|127465.5|127265.5|127390.9|127190.9|82
1652280900000|2022-05-11 14:55:00|127441.5|127241.5|127433|127333|127486|127334.5|127433|127240.5|291
1652281200000|2022-05-11 15:00:00|127432.5|127332.5|127445|127345|127446.5|127346.5|127417|127317|38
1652281500000|2022-05-11 15:05:00|127445.5|127345.5|127476|127276|127510.8|127356.5|127433|127265|143
1652281800000|2022-05-11 15:10:00|127476.5|127276.5|127460.1|127260.1|127490.5|127290.5|127453|127253|88
1652282100000|2022-05-11 15:15:00|127460.6|127260.6|127539|127339|127539|127339|127456.5|127256.5|116
1652282400000|2022-05-11 15:20:00|127551.5|127351.5|127482|127282|127553|127399.5|127420.5|127259.5|102
1652282700000|2022-05-11 15:25:00|127483|127283|127446|127246|127488.6|127288.6|127445|127245|108
1652283000000|2022-05-11 15:30:00|127446.5|127246.5|127399|127299|127460.8|127307|127398.5|127229.2|146
1652283300000|2022-05-11 15:35:00|127398|127298|127446.5|127246.5|127458|127298|127393.5|127243.5|28
1652283600000|2022-05-11 15:40:00|127444.5|127244.5|127372|127272|127446.5|127272|127362.5|127208|80
1652283900000|2022-05-11 15:45:00|127371.5|127271.5|127453.1|127253.1|127456.9|127276|127364|127225.5|28
1652284200000|2022-05-11 15:50:00|127456.9|127256.9|127456.9|127256.9|127456.9|127256.9|127456.9|127256.9|1
1652284500000|2022-05-11 15:55:00|127465|127265|127497.5|127297.5|127520.5|127320.5|127398.1|127259.8|38
1652284800000|2022-05-11 16:00:00|127500.5|127300.5|127584|127384|127584|127384|127462.3|127288|68
1652285100000|2022-05-11 16:05:00|127580|127380|127557.5|127357.5|127580.5|127380.5|127545.5|127345.5|76
1652285400000|2022-05-11 16:10:00|127557|127357|127554|127354|127587|127387|127549.5|127349.5|81
1652285700000|2022-05-11 16:15:00|127554.5|127354.5|127562|127362|127562.5|127362.5|127554.5|127354.5|30
1652286000000|2022-05-11 16:20:00|127562.5|127362.5|127563.5|127363.5|127589.5|127389.5|127561|127361|17
1652286300000|2022-05-11 16:25:00|127564|127364|127569.5|127369.5|127570.5|127370.5|127562|127362|24
1652286600000|2022-05-11 16:30:00|127573.5|127373.5|127610.3|127410.3|127704.9|127504.9|127573.5|127373.5|39
1652286900000|2022-05-11 16:35:00|127614.9|127414.9|127619.9|127419.9|127661.9|127461.9|127602.3|127402.3|10
1652287200000|2022-05-11 16:40:00|127637.9|127437.9|127627|127427|127638.9|127438.9|127624.9|127424.9|5
1652287500000|2022-05-11 16:45:00|127628|127428|127627|127427|127632.1|127432.1|127627|127427|5
1652288100000|2022-05-11 16:55:00|127634|127434|127779|127579|127810|127610|127624.3|127424.3|40
1652288400000|2022-05-11 17:00:00|127784.3|127584.3|127740.3|127540.3|127784.3|127584.3|127736|127536|52
1652288700000|2022-05-11 17:05:00|127739.8|127539.8|127701.4|127501.4|127741.5|127541.5|127695.3|127495.3|67
1652289000000|2022-05-11 17:10:00|127701.9|127501.9|127706|127506|127715.3|127515.3|127701.9|127501.9|18
1652289300000|2022-05-11 17:15:00|127705.5|127505.5|127732.7|127532.7|127733|127533|127705.5|127505.5|35
1652289600000|2022-05-11 17:20:00|127731.9|127531.9|127824.3|127624.3|127837.5|127637.5|127730.2|127530.2|101
1652289900000|2022-05-11 17:25:00|127824.7|127624.7|127849.2|127649.2|127849.2|127649.2|127824.7|127624.7|3
1652290200000|2022-05-11 17:30:00|127881|127681|127897.8|127697.8|127923.3|127723.3|127881|127681|39
1652290500000|2022-05-11 17:35:00|127897.3|127697.3|127867|127667|127897.8|127722.1|127819.6|127658.1|53
1652290800000|2022-05-11 17:40:00|127866.5|127666.5|127836.5|127736.5|127877.5|127736.5|127804|127666.5|36
1652291100000|2022-05-11 17:45:00|127836|127736|127919|127719|127948|127792|127830|127717.5|67
1652291400000|2022-05-11 17:50:00|127911.5|127711.5|127911.5|127711.5|127916|127716|127887.5|127687.5|81
1652291700000|2022-05-11 17:55:00|127912|127712|127904.9|127704.9|127971|127771|127897|127697|64
1652292000000|2022-05-11 18:00:00|127905.4|127705.4|127842.5|127642.5|127917.3|127717.3|127842.5|127642.5|80
1652292300000|2022-05-11 18:05:00|127844.4|127644.4|127850|127650|127861.5|127661.5|127818.4|127618.4|99
1652292900000|2022-05-11 18:15:00|127850.8|127650.8|127851.1|127651.1|127857.5|127657.5|127850.1|127650.1|18
1652293200000|2022-05-11 18:20:00|127847|127647|127847.5|127647.5|127855.6|127655.6|127847|127647|11
1652293500000|2022-05-11 18:25:00|127848|127648|127831.9|127631.9|127851|127651|127771.6|127571.6|96
1652293800000|2022-05-11 18:30:00|127832.9|127632.9|127825.9|127625.9|127832.9|127632.9|127814.5|127614.5|4
1652294100000|2022-05-11 18:35:00|127813|127613|127854|127654|127857.8|127657.8|127813|127613|40
1652294400000|2022-05-11 18:40:00|127854.5|127654.5|127808.2|127608.2|127855|127655|127805.9|127605.9|62
1652294700000|2022-05-11 18:45:00|127808.7|127608.7|127814.5|127614.5|127815.5|127615.5|127805|127605|30
1652295000000|2022-05-11 18:50:00|127815.5|127615.5|127883|127683|127883.5|127683.5|127815.5|127615.5|53
1652295300000|2022-05-11 18:55:00|127882.5|127682.5|127935.5|127735.5|127942.3|127742.3|127880.5|127680.5|22
1652310000000|2022-05-11 23:00:00|128074|127879|128074|127879|128074|127879|128074|127879|1
1652313600000|2022-05-12 00:00:00|128426.5|128066.5|128344|128244|128487|128285|128325.1|128056.5|359
1652313900000|2022-05-12 00:05:00|128343|128243|128326|128226|128359|128259|128294.5|128194.5|401
1652314200000|2022-05-12 00:10:00|128324.1|128224.1|128362|128262|128373.5|128273.5|128319.3|128219.3|339
1652314500000|2022-05-12 00:15:00|128362.4|128262.4|128500|128400|128531|128431|128362.4|128262.4|521
1652314800000|2022-05-12 00:20:00|128512.4|128412.4|128450.1|128350.1|128544.4|128444.4|128444.5|128344.5|396
1652315100000|2022-05-12 00:25:00|128450.2|128350.2|128410.1|128310.1|128489.5|128389.5|128401.5|128301.5|303
1652315400000|2022-05-12 00:30:00|128406.5|128306.5|128400.1|128300.1|128461.1|128361.1|128396.1|128296.1|309
1652315700000|2022-05-12 00:35:00|128394.6|128294.6|128366.5|128266.5|128399.5|128299.5|128350|128250|298
1652316000000|2022-05-12 00:40:00|128366|128266|128289.4|128189.4|128366|128266|128281.7|128181.7|310
1652316300000|2022-05-12 00:45:00|128288.1|128188.1|128348.1|128248.1|128384|128284|128288.1|128188.1|326
1652316600000|2022-05-12 00:50:00|128342.3|128242.3|128357.1|128257.1|128357.5|128257.5|128273.9|128173.9|321
1652316900000|2022-05-12 00:55:00|128357|128257|128337.5|128237.5|128401.9|128301.9|128337.5|128237.5|355
1652317200000|2022-05-12 01:00:00|128333.4|128233.4|128364|128264|128373.5|128273.5|128323|128223|420
1652317500000|2022-05-12 01:05:00|128361.4|128261.4|128419|128319|128430|128330|128348.5|128248.5|337
1652317800000|2022-05-12 01:10:00|128423.5|128323.5|128415.5|128315.5|128431.5|128331.5|128363|128263|233
1652318100000|2022-05-12 01:15:00|128419|128319|128378|128278|128420|128320|128313.5|128213.5|392
1652318400000|2022-05-12 01:20:00|128377.5|128277.5|128421.1|128321.1|128450.1|128350.1|128377.5|128277.5|312
1652318700000|2022-05-12 01:25:00|128421.9|128321.9|128458.9|128358.9|128503.9|128403.9|128417.8|128317.8|423
1652319000000|2022-05-12 01:30:00|128459.4|128359.4|128419.7|128319.7|128460.4|128360.4|128376.5|128276.5|527
1652319300000|2022-05-12 01:35:00|128419.2|128319.2|128463.5|128363.5|128505.9|128405.9|128418.7|128318.7|421
1652319600000|2022-05-12 01:40:00|128462.3|128362.3|128465.5|128365.5|128477.9|128377.9|128421.9|128321.9|367
1652319900000|2022-05-12 01:45:00|128465|128365|128410.5|128310.5|128474|128374|128389.5|128289.5|371
1652320200000|2022-05-12 01:50:00|128412|128312|128368.6|128268.6|128417.5|128317.5|128336|128236|338
1652320500000|2022-05-12 01:55:00|128368.9|128268.9|128465.8|128365.8|128465.8|128365.8|128368.9|128268.9|356
1652320800000|2022-05-12 02:00:00|128461.1|128361.1|128448.9|128348.9|128482.6|128382.6|128441.1|128341.1|308
1652321100000|2022-05-12 02:05:00|128449.4|128349.4|128494.6|128394.6|128501.6|128401.6|128442.7|128342.7|286
1652321400000|2022-05-12 02:10:00|128494.4|128394.4|128547.5|128447.5|128571.5|128471.5|128492.8|128392.8|281
1652321700000|2022-05-12 02:15:00|128548|128448|128508.7|128408.7|128557.5|128457.5|128497.5|128397.5|254
1652322000000|2022-05-12 02:20:00|128509.2|128409.2|128504.5|128404.5|128529.9|128429.9|128478.8|128378.8|303
1652322300000|2022-05-12 02:25:00|128504.8|128404.8|128566|128466|128586.6|128486.6|128495.4|128395.4|304
1652322600000|2022-05-12 02:30:00|128568.4|128468.4|128602|128502|128632|128532|128551.5|128451.5|353
1652322900000|2022-05-12 02:35:00|128601.5|128501.5|128585.4|128485.4|128623.7|128523.7|128582.1|128482.1|269
1652323200000|2022-05-12 02:40:00|128587.4|128487.4|128622.6|128522.6|128652.1|128552.1|128570|128470|342
1652323500000|2022-05-12 02:45:00|128625.2|128525.2|128746.2|128646.2|128747.2|128647.2|128622|128522|395
1652323800000|2022-05-12 02:50:00|128746.4|128646.4|128696.5|128596.5|128764.2|128664.2|128691.5|128591.5|423
1652324100000|2022-05-12 02:55:00|128697|128597|128712|128612|128739.1|128639.1|128692.1|128592.1|253
1652324400000|2022-05-12 03:00:00|128712.5|128612.5|128799|128699|128808|128708|128699.5|128599.5|293
1652324700000|2022-05-12 03:05:00|128800.1|128700.1|128753.9|128653.9|128810.6|128710.6|128715.9|128615.9|318
1652325000000|2022-05-12 03:10:00|128755.8|128655.8|128788.3|128688.3|128826.4|128726.4|128747.9|128647.9|313
1652325300000|2022-05-12 03:15:00|128788.8|128688.8|128771|128671|128808.4|128708.4|128749.4|128649.4|411
1652325600000|2022-05-12 03:20:00|128773.6|128673.6|128733.3|128633.3|128798.9|128698.9|128729.5|128629.5|322
1652325900000|2022-05-12 03:25:00|128729.3|128629.3|128801.3|128701.3|128811.9|128711.9|128721.8|128621.8|282
1652326200000|2022-05-12 03:30:00|128801.8|128701.8|128794.1|128694.1|128821.8|128721.8|128759.9|128659.9|321
1652326500000|2022-05-12 03:35:00|128791.9|128691.9|128789.4|128689.4|128795.6|128695.6|128754.6|128654.6|243
1652326800000|2022-05-12 03:40:00|128789|128689|128855|128755|128859.6|128759.6|128789|128689|234
1652327100000|2022-05-12 03:45:00|128856|128756|128844.5|128744.5|128873.9|128773.9|128841.5|128741.5|316
1652327400000|2022-05-12 03:50:00|128845.1|128745.1|128838.7|128738.7|128862.5|128762.5|128810.9|128710.9|223
1652327700000|2022-05-12 03:55:00|128838.9|128738.9|128850.5|128750.5|128860|128760|128808.7|128708.7|215
1652328000000|2022-05-12 04:00:00|128860|128760|128862|128762|128862|128762|128829.2|128729.2|216
1652328300000|2022-05-12 04:05:00|128860.6|128760.6|128940.1|128840.1|128940.1|128840.1|128856.4|128756.4|243
1652328600000|2022-05-12 04:10:00|128941|128841|129001.3|128901.3|129004.5|128904.5|128910|128810|342
1652328900000|2022-05-12 04:15:00|129001.8|128901.8|129029.6|128929.6|129042|128942|128939.5|128839.5|355
1652329200000|2022-05-12 04:20:00|129029.9|128929.9|129040.9|128940.9|129055.4|128955.4|128998.6|128898.6|355
1652329500000|2022-05-12 04:25:00|129044.4|128944.4|128992.6|128892.6|129057.2|128957.2|128986.9|128886.9|381
1652329800000|2022-05-12 04:30:00|128988|128888|128933.6|128833.6|128994.9|128894.9|128863.9|128763.9|377
1652330100000|2022-05-12 04:35:00|128933.1|128833.1|128937.8|128837.8|128953.1|128853.1|128922.6|128822.6|207
1652330400000|2022-05-12 04:40:00|128938|128838|129003.4|128903.4|129003.9|128903.9|128927.9|128827.9|315
1652330700000|2022-05-12 04:45:00|129004.1|128904.1|128987.4|128887.4|129029.5|128929.5|128978.4|128878.4|232
1652331000000|2022-05-12 04:50:00|128987.9|128887.9|128969|128869|128999|128899|128944.5|128844.5|265
1652331300000|2022-05-12 04:55:00|128974|128874|129050.9|128950.9|129061|128961|128973.5|128873.5|248
1652331600000|2022-05-12 05:00:00|129050.5|128950.5|128938.4|128838.4|129050.5|128950.5|128915.5|128815.5|429
1652331900000|2022-05-12 05:05:00|128941.3|128841.3|129008.5|128908.5|129008.5|128908.5|128896.8|128796.8|459
1652332200000|2022-05-12 05:10:00|129010.8|128910.8|129016|128916|129026.7|128926.7|128939.8|128839.8|409
1652332500000|2022-05-12 05:15:00|129014.9|128914.9|128963.9|128863.9|129036.1|128936.1|128960.1|128860.1|419
1652332800000|2022-05-12 05:20:00|128960.9|128860.9|129000.4|128900.4|129010|128910|128960.1|128860.1|388
1652333100000|2022-05-12 05:25:00|129000.3|128900.3|129017.9|128917.9|129071.7|128971.7|128981.8|128881.8|455
1652333400000|2022-05-12 05:30:00|129014.9|128914.9|129014.4|128914.4|129075.4|128975.4|128977.4|128877.4|517
1652333700000|2022-05-12 05:35:00|129009.7|128909.7|129054.7|128954.7|129075.2|128975.2|129001|128901|387
1652334000000|2022-05-12 05:40:00|129054.2|128954.2|129078.4|128978.4|129097.2|128997.2|129053|128953|310
1652334300000|2022-05-12 05:45:00|129076.5|128976.5|129166.6|129066.6|129181.7|129081.7|129028.5|128928.5|402
1652334600000|2022-05-12 05:50:00|129161.2|129061.2|129185.9|129085.9|129219|129119|129137.6|129037.6|470
1652334900000|2022-05-12 05:55:00|129185.2|129085.2|129190.5|129090.5|129223.1|129123.1|129147.6|129047.6|430
1652335200000|2022-05-12 06:00:00|129186.5|129086.5|129052.1|128952.1|129188.1|129088.1|129020.9|128920.9|509
1652335500000|2022-05-12 06:05:00|129051.1|128951.1|129000.2|128900.2|129096.2|128996.2|128918|128818|598
1652335800000|2022-05-12 06:10:00|128996.7|128896.7|129052.1|128952.1|129065.1|128965.1|128986.1|128886.1|311
1652336100000|2022-05-12 06:15:00|129052.5|128952.5|129014.5|128914.5|129069.8|128969.8|128977.3|128877.3|260
1652336400000|2022-05-12 06:20:00|129011.4|128911.4|129027.2|128927.2|129048.1|128948.1|128953.5|128853.5|327
1652336700000|2022-05-12 06:25:00|129035.4|128935.4|129041|128941|129049.1|128949.1|128914.4|128814.4|474
1652337000000|2022-05-12 06:30:00|129046.1|128946.1|129042.9|128942.9|129046.1|128946.1|128961|128861|178
1652337300000|2022-05-12 06:35:00|129041.1|128941.1|128919.1|128819.1|129041.1|128941.1|128907.1|128807.1|135
1652337600000|2022-05-12 06:40:00|128918.8|128818.8|128910.4|128810.4|128919.8|128819.8|128907.3|128807.3|166
1652337900000|2022-05-12 06:45:00|128931|128831|128971.1|128871.1|128971.5|128871.5|128931|128831|175
1652338200000|2022-05-12 06:50:00|128966.4|128866.4|128954.3|128854.3|128967.5|128867.5|128951|128851|50
1652338500000|2022-05-12 06:55:00|128953.8|128853.8|128925.1|128825.1|128963.6|128863.6|128907.3|128807.3|173
1652338800000|2022-05-12 07:00:00|128923.5|128823.5|128947.3|128847.3|128950.5|128850.5|128920|128820|365
1652339100000|2022-05-12 07:05:00|128947.5|128847.5|129000.4|128900.4|129012.3|128912.3|128931.5|128831.5|342
1652339400000|2022-05-12 07:10:00|129000|128900|129227.4|129127.4|129227.4|129127.4|128995.4|128895.4|223
1652339700000|2022-05-12 07:15:00|129298.1|129098.1|129192.1|129092.1|129298.1|129191.1|129118.1|128980.1|222
1652340000000|2022-05-12 07:20:00|129193.5|129093.5|129188.4|129088.4|129223|129123|129177.5|129077.5|134
1652340300000|2022-05-12 07:25:00|129181.4|129081.4|129075|128975|129181.4|129081.4|129066.1|128966.1|154
1652340600000|2022-05-12 07:30:00|129074.8|128974.8|129040.4|128940.4|129080.4|128980.4|129019.8|128919.8|121
1652340900000|2022-05-12 07:35:00|129040.1|128940.1|129090.1|128990.1|129120.9|129020.9|129040.1|128940.1|96
1652341200000|2022-05-12 07:40:00|129090.5|128990.5|128932.5|128832.5|129094.4|128994.4|128915.5|128815.5|310
1652341500000|2022-05-12 07:45:00|128930.5|128830.5|128903.1|128803.1|128963.4|128863.4|128902.1|128802.1|317
1652341800000|2022-05-12 07:50:00|128903.5|128803.5|128961.1|128861.1|128972.1|128872.1|128896.1|128796.1|115
1652342100000|2022-05-12 07:55:00|128981.1|128881.1|129120.9|129020.9|129120.9|129020.9|128981.1|128881.1|57
1652342400000|2022-05-12 08:00:00|129118.2|129018.2|129042.4|128942.4|129120.9|129020.9|128962.4|128862.4|87
1652342700000|2022-05-12 08:05:00|129042|128942|129008.1|128908.1|129048.8|128948.8|129005.4|128905.4|77
1652343000000|2022-05-12 08:10:00|129007.4|128907.4|128965.1|128865.1|129014.1|128914.1|128951.1|128851.1|240
1652343300000|2022-05-12 08:15:00|128973.1|128873.1|128986.1|128886.1|128996.5|128896.5|128955.9|128855.9|173
1652343600000|2022-05-12 08:20:00|128996.5|128896.5|129092.4|128992.4|129097.7|128997.7|128985.3|128885.3|53
1652343900000|2022-05-12 08:25:00|129093.1|128993.1|129132.3|129032.3|129137.5|129037.5|129060|128960|33
1652344200000|2022-05-12 08:30:00|129128.2|129028.2|129162|129062|129162|129062|129085.9|128985.9|78
1652344500000|2022-05-12 08:35:00|129147|129047|129035|128835|129147|129047|129035|128835|61
1652344800000|2022-05-12 08:40:00|129034.9|128834.9|128981|128881|129048|128901.8|128974.5|128834.9|21
1652345100000|2022-05-12 08:45:00|128982.4|128882.4|129071.4|128971.4|129076|128976|128981|128881|49
1652345400000|2022-05-12 08:50:00|129070.2|128970.2|129079.4|128979.4|129081.4|128981.4|129063|128963|136
1652345700000|2022-05-12 08:55:00|129073.2|128973.2|129097.4|128997.4|129115.1|129015.1|129072.9|128972.9|126
1652346000000|2022-05-12 09:00:00|129097.9|128997.9|129111.2|129011.2|129136.9|129036.9|129051.4|128951.4|93
1652346300000|2022-05-12 09:05:00|129111.7|129011.7|129095.4|128995.4|129116|129016|129057.1|128957.1|51
1652346600000|2022-05-12 09:10:00|129091.4|128991.4|129060.4|128960.4|129091.4|128991.4|129056.6|128956.6|16
1652346900000|2022-05-12 09:15:00|129040.6|128940.6|129079.2|128979.2|129089.9|128989.9|129030.4|128930.4|237
1652347200000|2022-05-12 09:20:00|129079.7|128979.7|129127.7|129027.7|129228.8|129060|129077.7|128977.7|188
1652347500000|2022-05-12 09:25:00|129127.2|129027.2|129054|128954|129127.2|129027.2|129054|128954|59
1652347800000|2022-05-12 09:30:00|129053.5|128953.5|129147.3|129047.3|129153|129053|129053.5|128953.5|104
1652348100000|2022-05-12 09:35:00|129146.8|129046.8|129219.2|129119.2|129219.2|129119.2|129146.5|129046.5|195
1652348400000|2022-05-12 09:40:00|129219.7|129119.7|129221|129021|129229.9|129129.9|129155.5|129021|150
1652348700000|2022-05-12 09:45:00|129222|129022|129259|129059|129289|129089|129222|129022|23
1652349000000|2022-05-12 09:50:00|129259.4|129059.4|129204.6|129104.6|129263|129109.6|129204.6|129059.4|9
1652349300000|2022-05-12 09:55:00|129203.3|129103.3|129174.6|129074.6|129203.3|129103.3|129141.5|129041.5|62
1652349600000|2022-05-12 10:00:00|129174.1|129074.1|129103.9|129003.9|129174.1|129074.1|129103.9|129003.9|43
1652349900000|2022-05-12 10:05:00|129104.4|129004.4|129078.6|128978.6|129120.1|129020.1|129067.3|128967.3|61
1652350200000|2022-05-12 10:10:00|129079.1|128979.1|129079.5|128979.5|129105|129005|129075|128975|18
1652350500000|2022-05-12 10:15:00|129078.5|128978.5|129072.2|128972.2|129078.9|128978.9|129070.7|128970.7|13
1652350800000|2022-05-12 10:20:00|129071.7|128971.7|129071.2|128971.2|129071.7|128971.7|129071.2|128971.2|2
1652351100000|2022-05-12 10:25:00|129065.2|128965.2|129053.7|128953.7|129065.2|128965.2|129053.7|128953.7|13
1652351400000|2022-05-12 10:30:00|129054|128954|129005.2|128905.2|129056.5|128956.5|129004|128904|37
1652351700000|2022-05-12 10:35:00|129005.7|128905.7|129020|128920|129022.4|128922.4|128995.7|128895.7|26
1652352000000|2022-05-12 10:40:00|129030.7|128930.7|129025.1|128925.1|129033|128933|129018|128918|20
1652352300000|2022-05-12 10:45:00|129024.7|128924.7|128974|128874|129031|128931|128974|128874|23
1652352600000|2022-05-12 10:50:00|128978|128878|128966|128866|128978.1|128878.1|128966|128866|32
1652352900000|2022-05-12 10:55:00|128969.4|128869.4|128964|128864|128969.4|128869.4|128954|128854|11
1652353200000|2022-05-12 11:00:00|128964.4|128864.4|128962.6|128862.6|128970|128870|128950|128850|48
1652353500000|2022-05-12 11:05:00|128962.1|128862.1|128960.4|128860.4|128962.9|128862.9|128951.1|128851.1|17
1652354100000|2022-05-12 11:15:00|128957.4|128857.4|128962.9|128862.9|128976|128876|128956.5|128856.5|56
1652354400000|2022-05-12 11:20:00|128963|128863|128963.1|128863.1|128964.4|128864.4|128961.4|128861.4|50
1652354700000|2022-05-12 11:25:00|128963|128863|128969.1|128869.1|128969.1|128869.1|128962|128862|34
1652355000000|2022-05-12 11:30:00|128969.6|128869.6|129109|128909|129109|128972|128969.6|128869.6|55
1652355300000|2022-05-12 11:35:00|129113|128913|129149|128949|129149|128949|129088|128888|21
1652355600000|2022-05-12 11:40:00|129159|128959|129158|128958|129167|128967|129158|128958|5
1652355900000|2022-05-12 11:45:00|129163|128963|129168.1|128968.1|129172.1|128972.1|129163|128963|6
1652356200000|2022-05-12 11:50:00|129171.1|128971.1|129152|129052|129202|129052|129142.1|128942.1|40
1652356500000|2022-05-12 11:55:00|129149|129049|129147|129047|129151|129051|129147|129047|3
1652356800000|2022-05-12 12:00:00|129148|129048|129143|129043|129148|129048|129141|129041|3
1652357100000|2022-05-12 12:05:00|129142|129042|129134|129034|129215.1|129054|129085|128983|22
1652357400000|2022-05-12 12:10:00|129089.4|128989.4|129144|129044|129144|129044|129085|128985|12
1652357700000|2022-05-12 12:15:00|129140|129040|129180|129080|129180|129080|129140|129040|13
1652358000000|2022-05-12 12:20:00|129175.4|129075.4|129100.1|129000.1|129180|129080|129086|128986|95
1652358300000|2022-05-12 12:25:00|129098.1|128998.1|129079.5|128979.5|129106.6|129006.6|129076.5|128976.5|67
1652358600000|2022-05-12 12:30:00|129079|128979|129033|128933|129090.1|128990.1|129004.7|128844|78
1652358900000|2022-05-12 12:35:00|129038|128938|129024|128924|129052.9|128952.9|129021|128921|13
1652359200000|2022-05-12 12:40:00|129023|128923|128950.5|128850.5|129024|128924|128890.4|128764.1|82
1652359500000|2022-05-12 12:45:00|128944.4|128844.4|129038|128938|129038.5|128938.5|128944.4|128844.4|186
1652359800000|2022-05-12 12:50:00|129037.5|128937.5|129075.4|128975.4|129075.4|128975.4|129032.4|128932.4|50
1652360100000|2022-05-12 12:55:00|129074.4|128974.4|129097.4|128997.4|129118.2|129018.2|129074.4|128974.4|60
1652360400000|2022-05-12 13:00:00|129097.5|128997.5|129072.5|128972.5|129100.5|129000.5|129060.8|128960.8|303
1652360700000|2022-05-12 13:05:00|129073|128973|129007.5|128907.5|129105|129005|129007.5|128907.5|123
1652361000000|2022-05-12 13:10:00|129007|128907|129005.2|128905.2|129110.5|128962.6|128993.2|128880|239
1652361300000|2022-05-12 13:15:00|129004.7|128904.7|129015.5|128915.5|129022.5|128922.5|128995.5|128895.5|90
1652361600000|2022-05-12 13:20:00|129008.5|128908.5|128960.5|128860.5|129011|128911|128959.5|128859.5|165
1652361900000|2022-05-12 13:25:00|129010|128810|128972|128872|129018.5|128902.6|128925.8|128788.3|80
1652362200000|2022-05-12 13:30:00|128971.5|128871.5|129046|128946|129101.1|128979.5|128971|128824.5|73
1652362500000|2022-05-12 13:35:00|129042|128942|129078|128978|129120|128980|129040.5|128888.5|69
1652362800000|2022-05-12 13:40:00|129077.5|128977.5|129061.5|128961.5|129095.5|128995.5|129061.5|128961.5|211
1652363100000|2022-05-12 13:45:00|129062|128962|129053|128953|129103|129003|129024.5|128924.5|111
1652363400000|2022-05-12 13:50:00|129052.5|128952.5|129070|128970|129070|128970|129042|128942|56
1652363700000|2022-05-12 13:55:00|129071.5|128971.5|129123.8|128923.8|129124|128976.5|129071.5|128923.8|12
1652364000000|2022-05-12 14:00:00|129124.3|128924.3|129146.1|128946.1|129150.5|128950.5|129121|128921|43
1652364300000|2022-05-12 14:05:00|129145.1|128945.1|129117.7|128917.7|129145.1|128945.1|129112.5|128912.5|45
1652364600000|2022-05-12 14:10:00|129068.2|128968.2|129009|128909|129119.1|128968.2|128987|128842.1|66
1652364900000|2022-05-12 14:15:00|129009.5|128909.5|129001.6|128801.6|129016|128912|128949|128798.5|79
1652365200000|2022-05-12 14:20:00|129002|128802|128925|128825|129002|128832.5|128894.5|128741|132
1652365500000|2022-05-12 14:25:00|128923.5|128823.5|128969|128869|128969.5|128869.5|128922.5|128822.5|58
1652365800000|2022-05-12 14:30:00|128967|128867|128967.5|128867.5|129038.5|128887.5|128963|128814.5|57
1652366100000|2022-05-12 14:35:00|128967|128867|128964|128864|128987|128887|128948.5|128848.5|61
1652366400000|2022-05-12 14:40:00|128964.5|128864.5|128978.5|128878.5|129031.5|128880|128964|128814|34
1652366700000|2022-05-12 14:45:00|128975.8|128875.8|128880.2|128780.2|129029.1|128894.4|128880.2|128756.5|76
1652367000000|2022-05-12 14:50:00|128879.7|128779.7|128849.5|128749.5|128907.8|128779.7|128812.5|128702.8|148
1652367300000|2022-05-12 14:55:00|128849|128749|128866.3|128766.3|128883|128783|128849|128749|44
1652367600000|2022-05-12 15:00:00|128876.8|128776.8|128874.5|128674.5|128968.9|128785.5|128856|128674.5|74
1652367900000|2022-05-12 15:05:00|128874.3|128674.3|128770.5|128670.5|128874.3|128738.2|128770.5|128646.5|73
1652368200000|2022-05-12 15:10:00|128771|128671|128845.8|128645.8|128854.8|128700|128751|128645|65
1652368500000|2022-05-12 15:15:00|128845.3|128645.3|128860|128660|128905.5|128729.5|128764.5|128625.5|62
1652368800000|2022-05-12 15:20:00|128859.5|128659.5|128848|128648|128879.1|128710.1|128806.5|128648|48
1652369100000|2022-05-12 15:25:00|128853|128653|128822.5|128722.5|128877.8|128734.3|128814.5|128641.3|47
1652369400000|2022-05-12 15:30:00|128823.5|128723.5|128911|128811|128911|128811|128822|128722|72
1652369700000|2022-05-12 15:35:00|128911.5|128811.5|128921|128821|128972|128821|128911|128761|28
1652370000000|2022-05-12 15:40:00|128921.5|128821.5|128974|128774|128974.5|128821.5|128897.5|128747.5|55
1652370300000|2022-05-12 15:45:00|128974.5|128774.5|128950|128850|128974.5|128853|128924|128774|56
1652370600000|2022-05-12 15:50:00|128950.5|128850.5|128957.3|128857.3|128957.8|128857.8|128946|128846|41
1652370900000|2022-05-12 15:55:00|128957.8|128857.8|129012.5|128912.5|129034.5|128934.5|128957.5|128857.5|60
1652371200000|2022-05-12 16:00:00|129012|128912|129031.5|128931.5|129053.3|128953.3|129011.5|128911.5|62
1652371500000|2022-05-12 16:05:00|129032|128932|129033.7|128933.7|129100|128975|129025|128877|93
1652371800000|2022-05-12 16:10:00|129034.2|128934.2|129050.5|128950.5|129074.2|128974.2|129029.3|128929.3|67
1652372100000|2022-05-12 16:15:00|129049.5|128949.5|129081.5|128881.5|129086.5|128949.7|128984.7|128881.5|85
1652372400000|2022-05-12 16:20:00|129014|128914|128992.4|128892.4|129081.5|128914|128991.4|128862|40
1652372700000|2022-05-12 16:25:00|128992.9|128892.9|129022.9|128822.9|129022.9|128893.9|128936.6|128736.6|68
1652373000000|2022-05-12 16:30:00|129022.6|128822.6|129008.3|128808.3|129026.1|128826.1|129008.3|128808.3|14
1652373300000|2022-05-12 16:35:00|129019.6|128819.6|129053.5|128853.5|129054.5|128899.5|128984|128819.6|42
1652373600000|2022-05-12 16:40:00|129053|128853|128998|128898|129058.5|128913.5|128997.5|128853|41
1652373900000|2022-05-12 16:45:00|128998.5|128898.5|129028|128928|129028|128928|128989.5|128889.5|50
1652374200000|2022-05-12 16:50:00|129028.5|128928.5|129029|128929|129029|128929|129023|128923|27
1652374500000|2022-05-12 16:55:00|129028.5|128928.5|129148|128948|129155.9|128994.4|129028.5|128917.3|98
1652374800000|2022-05-12 17:00:00|129148.5|128948.5|129109|129009|129148.5|129009|129054.5|128948|74
1652375100000|2022-05-12 17:05:00|129108.5|129008.5|129125.5|129025.5|129129.6|129029.6|129108.5|129008.5|48
1652375400000|2022-05-12 17:10:00|129123.5|129023.5|129117.6|129017.6|129224|129076.4|129096|128968.2|100
1652375700000|2022-05-12 17:15:00|129118.1|129018.1|129198.8|129098.8|129198.8|129098.8|129116.6|129016.6|27
1652376000000|2022-05-12 17:20:00|129197.8|129097.8|129175.6|129075.6|129197.8|129097.8|129160|129060|60
1652376300000|2022-05-12 17:25:00|129173.6|129073.6|129194|129094|129194|129094|129173.1|129073.1|48
1652376600000|2022-05-12 17:30:00|129193.5|129093.5|129198|129098|129198|129098|129154.1|129054.1|38
1652376900000|2022-05-12 17:35:00|129198.5|129098.5|129193|129093|129199|129099|129181.1|129081.1|42
1652377200000|2022-05-12 17:40:00|129192|129092|129234.5|129134.5|129244.8|129144.8|129192|129092|36
1652377500000|2022-05-12 17:45:00|129235.5|129135.5|129316.5|129116.5|129329|129171.5|129234.8|129115.5|62
1652377800000|2022-05-12 17:50:00|129316.4|129116.4|129325.2|129125.2|129328.2|129128.2|129314|129114|34
1652378100000|2022-05-12 17:55:00|129282.4|129182.4|129298.4|129198.4|129299.5|129199.5|129282.4|129182.4|47
1652378400000|2022-05-12 18:00:00|129298.9|129198.9|129227|129127|129300.5|129200.5|129226.5|129126.5|53
1652378700000|2022-05-12 18:05:00|129227.5|129127.5|129279|129179|129279.5|129179.5|129227.2|129127.2|66
1652379000000|2022-05-12 18:10:00|129278.5|129178.5|129294.5|129194.5|129294.5|129194.5|129268.5|129168.5|51
1652379300000|2022-05-12 18:15:00|129294|129194|129309.5|129209.5|129332|129232|129293.8|129193.8|76
1652379600000|2022-05-12 18:20:00|129309|129209|129235.5|129135.5|129309.2|129209.2|129215|129115|85
1652379900000|2022-05-12 18:25:00|129236|129136|129235|129135|129236.5|129136.5|129234.5|129134.5|11
1652380200000|2022-05-12 18:30:00|129235.5|129135.5|129257|129157|129259|129159|129235.5|129135.5|24
1652380500000|2022-05-12 18:35:00|129256.5|129156.5|129339.5|129139.5|129341.5|129227.5|129256|129133.4|59
1652380800000|2022-05-12 18:40:00|129339.7|129139.7|129300|129200|129351|129200.5|129280|129135.5|43
1652381100000|2022-05-12 18:45:00|129295|129195|129295|129195|129295.5|129195.5|129290|129190|13
1652381400000|2022-05-12 18:50:00|129300|129200|129295|129195|129300.5|129200.5|129295|129195|17
1652381700000|2022-05-12 18:55:00|129294.5|129194.5|129294.5|129194.5|129295|129195|129294|129194|7
1652396400000|2022-05-12 23:00:00|129287.5|129087.5|129287.5|129087.5|129287.5|129087.5|129287.5|129087.5|1
1652400000000|2022-05-13 00:00:00|129382.5|129022.5|128981.5|128881.5|129382.5|129022.5|128947|128814|369
1652400300000|2022-05-13 00:05:00|128973|128873|128983.8|128883.8|129004.5|128904.5|128954|128854|394
1652400600000|2022-05-13 00:10:00|128983.3|128883.3|129024.7|128924.7|129069.2|128969.2|128973.6|128873.6|374
1652400900000|2022-05-13 00:15:00|129027.5|128927.5|129075.2|128975.2|129087|128987|129015|128915|257
1652401200000|2022-05-13 00:20:00|129076.1|128976.1|128969|128869|129089.2|128989.2|128962.5|128862.5|271
1652401500000|2022-05-13 00:25:00|128965.7|128865.7|128949.6|128849.6|128987.7|128887.7|128940.1|128840.1|252
1652401800000|2022-05-13 00:30:00|128949.1|128849.1|128907.1|128807.1|128959.4|128859.4|128906.5|128806.5|277
1652402100000|2022-05-13 00:35:00|128906.5|128806.5|128827.1|128727.1|128926.3|128826.3|128808.5|128708.5|299
1652402400000|2022-05-13 00:40:00|128827.5|128727.5|128802.1|128702.1|128849.1|128749.1|128747.9|128647.9|318
1652402700000|2022-05-13 00:45:00|128804.5|128704.5|128777.1|128677.1|128821.6|128721.6|128773.6|128673.6|269
1652403000000|2022-05-13 00:50:00|128776|128676|128645.5|128545.5|128787.3|128687.3|128645.5|128545.5|411
1652403300000|2022-05-13 00:55:00|128644.9|128544.9|128768.5|128668.5|128768.5|128668.5|128621.5|128521.5|299
1652403600000|2022-05-13 01:00:00|128770.1|128670.1|128703.9|128603.9|128792.1|128692.1|128675.9|128575.9|317
1652403900000|2022-05-13 01:05:00|128704.4|128604.4|128712.4|128612.4|128756.6|128656.6|128662.2|128562.2|354
1652404200000|2022-05-13 01:10:00|128711.9|128611.9|128755.5|128655.5|128767.5|128667.5|128702.4|128602.4|229
1652404500000|2022-05-13 01:15:00|128754.5|128654.5|128719|128619|128754.5|128654.5|128698|128598|218
1652404800000|2022-05-13 01:20:00|128719.1|128619.1|128783|128683|128799|128699|128681.4|128581.4|363
1652405100000|2022-05-13 01:25:00|128784|128684|128754.5|128654.5|128799.6|128699.6|128727.1|128627.1|277
1652405400000|2022-05-13 01:30:00|128751.5|128651.5|128855.1|128755.1|128864.2|128764.2|128722.6|128622.6|370
1652405700000|2022-05-13 01:35:00|128860.5|128760.5|129000.3|128900.3|129022|128922|128845.1|128745.1|462
1652406000000|2022-05-13 01:40:00|128996.8|128896.8|128940|128840|129009.4|128909.4|128917.4|128817.4|390
1652406300000|2022-05-13 01:45:00|128939.5|128839.5|128894|128794|128973.9|128873.9|128891.5|128791.5|257
1652406600000|2022-05-13 01:50:00|128895|128795|128902.2|128802.2|128922.1|128822.1|128879.1|128779.1|258
1652406900000|2022-05-13 01:55:00|128901.1|128801.1|128942.1|128842.1|128961.6|128861.6|128881.7|128781.7|292
1652407200000|2022-05-13 02:00:00|128941.6|128841.6|128894.8|128794.8|128941.6|128841.6|128842.9|128742.9|255
1652407500000|2022-05-13 02:05:00|128897.3|128797.3|128868.1|128768.1|128936.7|128836.7|128825.1|128725.1|423
1652407800000|2022-05-13 02:10:00|128867.7|128767.7|128860.1|128760.1|128893.1|128793.1|128829.9|128729.9|373
1652408100000|2022-05-13 02:15:00|128860.2|128760.2|128801.1|128701.1|128876.1|128776.1|128787.9|128687.9|248
1652408400000|2022-05-13 02:20:00|128801.6|128701.6|128761.6|128661.6|128819.4|128719.4|128746.5|128646.5|358
1652408700000|2022-05-13 02:25:00|128758|128658|128772.2|128672.2|128772.5|128672.5|128725.4|128625.4|299
1652409000000|2022-05-13 02:30:00|128772.1|128672.1|128775.4|128675.4|128775.4|128675.4|128739.8|128639.8|221
1652409300000|2022-05-13 02:35:00|128777.5|128677.5|128721.9|128621.9|128782.4|128682.4|128715.3|128615.3|179
1652409600000|2022-05-13 02:40:00|128721.5|128621.5|128754.6|128654.6|128757.1|128657.1|128715.8|128615.8|155
1652409900000|2022-05-13 02:45:00|128753.6|128653.6|128715.5|128615.5|128754.6|128654.6|128696.9|128596.9|150
1652410200000|2022-05-13 02:50:00|128715.1|128615.1|128736.1|128636.1|128736.1|128636.1|128705.6|128605.6|155
1652410500000|2022-05-13 02:55:00|128736.5|128636.5|128678.5|128578.5|128772.4|128672.4|128664.7|128564.7|238
1652410800000|2022-05-13 03:00:00|128680|128580|128702|128602|128710.9|128610.9|128678.5|128578.5|218
1652411100000|2022-05-13 03:05:00|128703|128603|128656.4|128556.4|128726.2|128626.2|128646.9|128546.9|168
1652411400000|2022-05-13 03:10:00|128656.5|128556.5|128569.5|128469.5|128673.6|128573.6|128567.4|128467.4|271
1652411700000|2022-05-13 03:15:00|128570.1|128470.1|128502.5|128402.5|128570.1|128470.1|128462.3|128362.3|339
1652412000000|2022-05-13 03:20:00|128502.4|128402.4|128290|128190|128502.4|128402.4|128235|128135|560
1652412300000|2022-05-13 03:25:00|128290.5|128190.5|128349.8|128249.8|128349.8|128249.8|128244.5|128144.5|433
1652412600000|2022-05-13 03:30:00|128350.3|128250.3|128320.4|128220.4|128380.5|128280.5|128298.4|128198.4|330
1652412900000|2022-05-13 03:35:00|128319.9|128219.9|128232.6|128132.6|128342.1|128242.1|128227.6|128127.6|329
1652413200000|2022-05-13 03:40:00|128233.6|128133.6|128275.9|128175.9|128301.4|128201.4|128207.4|128107.4|337
1652413500000|2022-05-13 03:45:00|128279.9|128179.9|128394.1|128294.1|128405.4|128305.4|128278.8|128178.8|339
1652413800000|2022-05-13 03:50:00|128394.2|128294.2|128393.5|128293.5|128406.9|128306.9|128347.8|128247.8|209
1652414100000|2022-05-13 03:55:00|128393.9|128293.9|128412.3|128312.3|128419.8|128319.8|128348.7|128248.7|218
1652414400000|2022-05-13 04:00:00|128412.9|128312.9|128413.3|128313.3|128479.1|128379.1|128407.1|128307.1|240
1652414700000|2022-05-13 04:05:00|128411.6|128311.6|128397.7|128297.7|128441.4|128341.4|128388.4|128288.4|180
1652415000000|2022-05-13 04:10:00|128407.1|128307.1|128482.5|128382.5|128482.5|128382.5|128407.1|128307.1|171
1652415300000|2022-05-13 04:15:00|128482.9|128382.9|128512|128412|128512.1|128412.1|128461.5|128361.5|213
1652415600000|2022-05-13 04:20:00|128511.9|128411.9|128466.9|128366.9|128542.1|128442.1|128465.9|128365.9|228
1652415900000|2022-05-13 04:25:00|128465.4|128365.4|128430.1|128330.1|128487.7|128387.7|128414.1|128314.1|244
1652416200000|2022-05-13 04:30:00|128429.5|128329.5|128460.4|128360.4|128491.7|128391.7|128424.5|128324.5|221
1652416500000|2022-05-13 04:35:00|128463.3|128363.3|128500.5|128400.5|128521.5|128421.5|128451.1|128351.1|146
1652416800000|2022-05-13 04:40:00|128503.3|128403.3|128447.5|128347.5|128521.1|128421.1|128439.1|128339.1|156
1652417100000|2022-05-13 04:45:00|128448.2|128348.2|128390|128290|128458.1|128358.1|128377.5|128277.5|212
1652417400000|2022-05-13 04:50:00|128389.5|128289.5|128345.8|128245.8|128391.5|128291.5|128338.7|128238.7|211
1652417700000|2022-05-13 04:55:00|128349.4|128249.4|128280|128180|128365.6|128265.6|128277.5|128177.5|306
1652418000000|2022-05-13 05:00:00|128282.4|128182.4|128371.7|128271.7|128379.1|128279.1|128278.6|128178.6|241
1652418300000|2022-05-13 05:05:00|128371.1|128271.1|128337.3|128237.3|128390.4|128290.4|128324.5|128224.5|262
1652418600000|2022-05-13 05:10:00|128337.1|128237.1|128337.5|128237.5|128367.5|128267.5|128309.9|128209.9|233
1652418900000|2022-05-13 05:15:00|128337|128237|128325.4|128225.4|128371.1|128271.1|128308.9|128208.9|268
1652419200000|2022-05-13 05:20:00|128324.9|128224.9|128328.5|128228.5|128356.9|128256.9|128303.9|128203.9|269
1652419500000|2022-05-13 05:25:00|128329.5|128229.5|128339.7|128239.7|128350.4|128250.4|128325.9|128225.9|230
1652419800000|2022-05-13 05:30:00|128340.4|128240.4|128342|128242|128398|128298|128324.6|128224.6|251
1652420100000|2022-05-13 05:35:00|128341.5|128241.5|128352.5|128252.5|128362.5|128262.5|128330.2|128230.2|152
1652420400000|2022-05-13 05:40:00|128348.1|128248.1|128349.2|128249.2|128402.7|128302.7|128346.1|128246.1|193
1652420700000|2022-05-13 05:45:00|128349.7|128249.7|128433.1|128333.1|128433.1|128333.1|128345.7|128245.7|162
1652421000000|2022-05-13 05:50:00|128436.1|128336.1|128463.7|128363.7|128482.4|128382.4|128432.4|128332.4|219
1652421300000|2022-05-13 05:55:00|128462.7|128362.7|128490.5|128390.5|128510.5|128410.5|128444.5|128344.5|138
1652421600000|2022-05-13 06:00:00|128489.5|128389.5|128465.5|128365.5|128494.1|128394.1|128452.6|128352.6|218
1652421900000|2022-05-13 06:05:00|128457.9|128357.9|128434.9|128334.9|128471.1|128371.1|128418.3|128318.3|162
1652422200000|2022-05-13 06:10:00|128433.2|128333.2|128529.9|128429.9|128542.9|128442.9|128432|128332|236
1652422500000|2022-05-13 06:15:00|128530.4|128430.4|128450.5|128350.5|128585.1|128485.1|128425.3|128325.3|447
1652422800000|2022-05-13 06:20:00|128450|128350|128393.1|128293.1|128465|128365|128392|128292|318
1652423100000|2022-05-13 06:25:00|128393.6|128293.6|128461.7|128361.7|128473.6|128373.6|128393.6|128293.6|405
1652423400000|2022-05-13 06:30:00|128461.5|128361.5|128524.5|128424.5|128529|128429|128454.5|128354.5|207
1652423700000|2022-05-13 06:35:00|128524|128424|128519|128419|128524|128424|128474.9|128374.9|73
1652424000000|2022-05-13 06:40:00|128518.5|128418.5|128557|128457|128651.2|128478|128518.5|128418.5|38
1652424300000|2022-05-13 06:45:00|128556.5|128456.5|128508.9|128408.9|128572.4|128472.4|128487.4|128387.4|81
1652424600000|2022-05-13 06:50:00|128507.4|128407.4|128536.2|128436.2|128536.2|128436.2|128496.4|128396.4|41
1652424900000|2022-05-13 06:55:00|128536.7|128436.7|128549|128449|128549|128449|128523.3|128423.3|40
1652425200000|2022-05-13 07:00:00|128552.6|128452.6|128606.4|128506.4|128660.7|128509|128534.5|128434.5|80
1652425500000|2022-05-13 07:05:00|128609|128509|128544.5|128444.5|128611.5|128511.5|128544|128444|96
1652425800000|2022-05-13 07:10:00|128545|128445|128538.1|128438.1|128554.1|128454.1|128492|128392|83
1652426100000|2022-05-13 07:15:00|128539.1|128439.1|128525.4|128425.4|128547.6|128447.6|128521.6|128421.6|44
1652426400000|2022-05-13 07:20:00|128525|128425|128497.1|128397.1|128530|128430|128486|128386|95
1652426700000|2022-05-13 07:25:00|128497.5|128397.5|128175.1|127975.1|128497.5|128397.5|128175.1|127975.1|157
1652427000000|2022-05-13 07:30:00|128177.1|127977.1|128171|128071|128377|128132.8|128026.2|127824.3|257
1652427300000|2022-05-13 07:35:00|128170.4|128070.4|128294.1|128094.1|128401.3|128155.1|128170.4|128070.4|64
1652427600000|2022-05-13 07:40:00|128290.1|128090.1|128234.4|128134.4|128391.4|128266.9|128234.4|128090.1|120
1652427900000|2022-05-13 07:45:00|128232.4|128132.4|128130.4|128030.4|128232.4|128132.4|128068.5|127898.8|157
1652428200000|2022-05-13 07:50:00|128136.1|128036.1|128181|128081|128186.1|128086.1|128135.5|128035.5|36
1652428500000|2022-05-13 07:55:00|128182|128082|128158.2|128058.2|128197.4|128097.4|128126.4|128026.4|52
1652428800000|2022-05-13 08:00:00|128160.9|128060.9|128123.5|128023.5|128166.6|128066.6|128114.1|128014.1|60
1652429100000|2022-05-13 08:05:00|128122.4|128022.4|128164.5|128064.5|128176.1|128076.1|128105|128005|49
1652429400000|2022-05-13 08:10:00|128166|128066|128174.1|128074.1|128187.4|128087.4|128159.1|128059.1|23
1652429700000|2022-05-13 08:15:00|128169.1|128069.1|128220.4|128120.4|128220.4|128120.4|128150.1|128050.1|34
1652430000000|2022-05-13 08:20:00|128225.4|128125.4|128215.4|128115.4|128225.4|128125.4|128212.4|128112.4|9
1652430300000|2022-05-13 08:25:00|128218.7|128118.7|128221|128121|128221|128121|128209|128109|10
1652430600000|2022-05-13 08:30:00|128221.1|128121.1|128236.1|128136.1|128250.1|128150.1|128187.5|128087.5|83
1652430900000|2022-05-13 08:35:00|128236|128136|128227.6|128127.6|128244|128144|128225.2|128125.2|59
1652431200000|2022-05-13 08:40:00|128227.5|128127.5|128195.7|128095.7|128227.6|128127.6|128183.6|128083.6|64
1652431500000|2022-05-13 08:45:00|128196.7|128096.7|128241.6|128141.6|128252.1|128152.1|128196.7|128096.7|88
1652431800000|2022-05-13 08:50:00|128242.1|128142.1|128253.9|128153.9|128254.4|128154.4|128235.4|128135.4|62
1652432100000|2022-05-13 08:55:00|128252.5|128152.5|128238|128138|128252.5|128152.5|128238|128138|52
1652432400000|2022-05-13 09:00:00|128241.6|128141.6|128266.2|128166.2|128272.5|128172.5|128241.6|128141.6|102
1652432700000|2022-05-13 09:05:00|128265.8|128165.8|128259.1|128159.1|128279.1|128179.1|128251.1|128151.1|139
1652433000000|2022-05-13 09:10:00|128259.6|128159.6|128288.5|128188.5|128288.5|128188.5|128259.1|128159.1|51
1652433300000|2022-05-13 09:15:00|128280.7|128180.7|128325.1|128225.1|128327.9|128227.9|128277.6|128177.6|58
1652433600000|2022-05-13 09:20:00|128329|128229|128327.1|128227.1|128329|128229|128279.9|128179.9|43
1652433900000|2022-05-13 09:25:00|128327.5|128227.5|128354.1|128254.1|128355.6|128255.6|128326.4|128226.4|44
1652434200000|2022-05-13 09:30:00|128354|128254|128356.1|128256.1|128393.1|128293.1|128319.1|128219.1|97
1652434500000|2022-05-13 09:35:00|128355.5|128255.5|128388.5|128288.5|128391.4|128291.4|128347.1|128247.1|92
1652434800000|2022-05-13 09:40:00|128388.4|128288.4|128387.5|128287.5|128388.5|128288.5|128376.6|128276.6|36
1652435100000|2022-05-13 09:45:00|128395.3|128295.3|128388.5|128288.5|128395.3|128295.3|128388.4|128288.4|24
1652435400000|2022-05-13 09:50:00|128378.6|128278.6|128495.1|128295.1|128495.1|128334.5|128378.6|128264.9|61
1652435700000|2022-05-13 09:55:00|128433.1|128333.1|128476.9|128376.9|128476.9|128376.9|128429.1|128329.1|44
1652436000000|2022-05-13 10:00:00|128484.5|128384.5|128503|128403|128517.9|128417.9|128482.6|128382.6|39
1652436300000|2022-05-13 10:05:00|128497.9|128397.9|128504.1|128404.1|128508.1|128408.1|128497.9|128397.9|102
1652436600000|2022-05-13 10:10:00|128498.9|128398.9|128480.1|128380.1|128504.1|128404.1|128480|128380|313
1652436900000|2022-05-13 10:15:00|128480|128380|128474.9|128274.9|128480|128380|128409.9|128266.1|43
1652437200000|2022-05-13 10:20:00|128475.1|128275.1|128460|128360|128475.1|128371.1|128460|128274.9|22
1652437500000|2022-05-13 10:25:00|128452.1|128352.1|128428.9|128228.9|128473.1|128352.1|128405|128228.9|69
1652437800000|2022-05-13 10:30:00|128429|128229|128397.1|128297.1|128435.1|128297.1|128389.1|128228.9|38
1652438100000|2022-05-13 10:35:00|128397|128297|128390|128290|128397.1|128297.1|128387.5|128287.5|7
1652438400000|2022-05-13 10:40:00|128391.5|128291.5|128391|128291|128391.5|128291.5|128390|128290|4
1652438700000|2022-05-13 10:45:00|128390|128290|128391|128291|128391|128291|128390|128290|2
1652439000000|2022-05-13 10:50:00|128396.7|128296.7|128383.4|128283.4|128397|128297|128383.4|128283.4|17
1652439300000|2022-05-13 10:55:00|128382.4|128282.4|128363|128163|128402|128284|128352.1|128152.1|57
1652439600000|2022-05-13 11:00:00|128364|128164|128384.9|128184.9|128384.9|128184.9|128364|128164|6
1652439900000|2022-05-13 11:05:00|128385.9|128185.9|128313.1|128213.1|128387.9|128213.1|128313.1|128182.1|7
1652440200000|2022-05-13 11:10:00|128320|128220|128394.9|128194.9|128396.6|128241.6|128313.1|128189.9|49
1652440500000|2022-05-13 11:15:00|128395|128195|128327.1|128227.1|128395|128230.1|128321.8|128194.9|24
1652440800000|2022-05-13 11:20:00|128326.8|128226.8|128322.7|128222.7|128326.8|128226.8|128319.3|128219.3|44
1652441100000|2022-05-13 11:25:00|128319.2|128219.2|128300|128200|128324.5|128224.5|128278.1|128178.1|52
1652441400000|2022-05-13 11:30:00|128311.9|128211.9|128387.9|128187.9|128388.1|128255.1|128309.5|128166.1|68
1652441700000|2022-05-13 11:35:00|128388.1|128188.1|128384.9|128184.9|128388.1|128210|128296.9|128180.1|26
1652442000000|2022-05-13 11:40:00|128385.4|128185.4|128385.1|128185.1|128385.9|128204|128304|128168.1|22
1652442300000|2022-05-13 11:45:00|128385|128185|128314|128214|128385.1|128224|128314|128185|14
1652442600000|2022-05-13 11:50:00|128313.5|128213.5|128291.6|128191.6|128313.5|128213.5|128282.8|128182.8|35
1652442900000|2022-05-13 11:55:00|128293.1|128193.1|128225.3|128125.3|128293.1|128193.1|128219.9|128119.9|51
1652443200000|2022-05-13 12:00:00|128215|128115|128212|128112|128221.8|128121.8|128204.2|128104.2|73
1652443500000|2022-05-13 12:05:00|128212.5|128112.5|128211.7|128111.7|128219.1|128119.1|128176.5|128076.5|47
1652443800000|2022-05-13 12:10:00|128216.7|128116.7|128214|128114|128225.1|128125.1|128206|128106|25
1652444100000|2022-05-13 12:15:00|128209|128109|128215|128115|128229.4|128129.4|128207.1|128107.1|45
1652444400000|2022-05-13 12:20:00|128215.5|128115.5|128209.5|128109.5|128241.1|128141.1|128194.6|128094.6|74
1652444700000|2022-05-13 12:25:00|128207.5|128107.5|128278|128178|128293.2|128193.2|128206.8|128106.8|85
1652445000000|2022-05-13 12:30:00|128277.5|128177.5|128267.5|128167.5|128277.5|128177.5|128238.1|128138.1|72
1652445300000|2022-05-13 12:35:00|128267.4|128167.4|128267.5|128167.5|128277.1|128177.1|128267.4|128167.4|24
1652445600000|2022-05-13 12:40:00|128267.4|128167.4|128267.5|128167.5|128267.5|128167.5|128267.4|128167.4|10
1652445900000|2022-05-13 12:45:00|128267.4|128167.4|128268.6|128168.6|128269.6|128169.6|128260.5|128160.5|23
1652446200000|2022-05-13 12:50:00|128268.1|128168.1|128280.5|128180.5|128280.5|128180.5|128258.1|128158.1|30
1652446500000|2022-05-13 12:55:00|128280.4|128180.4|128340|128240|128353|128253|128280.4|128180.4|66
1652446800000|2022-05-13 13:00:00|128340.5|128240.5|128357|128157|128393|128240.5|128336.5|128154.1|11
1652447100000|2022-05-13 13:05:00|128356|128156|128373|128273|128395.1|128275|128319.5|128156|61
1652447400000|2022-05-13 13:10:00|128372|128272|128403.5|128203.5|128419.1|128275.5|128371|128202|57
1652447700000|2022-05-13 13:15:00|128407.3|128207.3|128453|128253|128469.1|128336.8|128387.2|128207.3|97
1652448000000|2022-05-13 13:20:00|128427.7|128227.7|128457.5|128257.5|128484.5|128335.5|128414.7|128227.7|63
1652448300000|2022-05-13 13:25:00|128460|128260|128420|128320|128476.7|128320.5|128414.8|128250.6|71
1652448600000|2022-05-13 13:30:00|128420.5|128320.5|128457.5|128257.5|128465.5|128324.5|128394|128242.9|68
1652448900000|2022-05-13 13:35:00|128458.1|128258.1|128448.2|128248.2|128461.5|128342.5|128378.3|128246.5|31
1652449200000|2022-05-13 13:40:00|128451.2|128251.2|128425.5|128225.5|128466.5|128322.2|128402.9|128205.7|28
1652449500000|2022-05-13 13:45:00|128430|128230|128473.5|128273.5|128474|128333|128381|128230|62
1652449800000|2022-05-13 13:50:00|128468.5|128268.5|128432|128232|128471|128295.8|128367.6|128206.6|64
1652450100000|2022-05-13 13:55:00|128410|128210|128456|128256|128482.3|128325|128396.3|128210|64
1652450400000|2022-05-13 14:00:00|128455.5|128255.5|128428.1|128228.1|128467|128271.5|128342.5|128227|95
1652450700000|2022-05-13 14:05:00|128427.6|128227.6|128422.5|128222.5|128430|128230|128422.5|128222.5|24
1652451000000|2022-05-13 14:10:00|128422|128222|128415.1|128215.1|128427|128227|128403.5|128203.5|16
1652451300000|2022-05-13 14:15:00|128393.1|128193.1|128370|128170|128414.9|128214.9|128357|128157|18
1652451600000|2022-05-13 14:20:00|128369.5|128169.5|128315.7|128115.7|128375.9|128196.1|128251.5|128115.5|32
1652451900000|2022-05-13 14:25:00|128316.2|128116.2|128260.5|128160.5|128319.5|128172.3|128235|128116.2|98
1652452200000|2022-05-13 14:30:00|128262|128162|128189.5|128089.5|128306.5|128169.3|128189.5|128089.5|119
1652452500000|2022-05-13 14:35:00|128190.5|128090.5|128221.5|128121.5|128281.8|128131.5|128189.5|128067.1|148
1652452800000|2022-05-13 14:40:00|128221|128121|128215|128115|128221|128121|128210|128110|204
1652453100000|2022-05-13 14:45:00|128216|128116|128205.5|128105.5|128219.5|128119.5|128175|128075|70
1652453400000|2022-05-13 14:50:00|128205|128105|128204.1|128104.1|128205.3|128105.3|128200.3|128100.3|215
1652453700000|2022-05-13 14:55:00|128203.1|128103.1|128247.6|128047.6|128247.6|128103.1|128197.3|128031.7|46
1652454000000|2022-05-13 15:00:00|128247.1|128047.1|128288.8|128088.8|128289.3|128089.3|128242.7|128042.7|128
1652454300000|2022-05-13 15:05:00|128286.8|128086.8|128287.6|128087.6|128291.5|128091.5|128281.1|128081.1|55
1652454600000|2022-05-13 15:10:00|128287.1|128087.1|128293.6|128093.6|128297.3|128097.3|128287.1|128087.1|17
1652454900000|2022-05-13 15:15:00|128296.1|128096.1|128235.5|128135.5|128296.1|128138|128220.5|128072|66
1652455200000|2022-05-13 15:20:00|128234|128134|128300.1|128100.1|128324|128186|128222|128097.6|91
1652455500000|2022-05-13 15:25:00|128299.6|128099.6|128296|128096|128299.6|128099.6|128293.6|128093.6|14
1652455800000|2022-05-13 15:30:00|128297|128097|128311.1|128111.1|128328.2|128128.2|128294.9|128094.9|18
1652456100000|2022-05-13 15:35:00|128307.6|128107.6|128315.1|128115.1|128318.1|128118.1|128298.3|128098.3|19
1652456400000|2022-05-13 15:40:00|128316.1|128116.1|128310.5|128110.5|128334.5|128134.5|128258|128058|53
1652456700000|2022-05-13 15:45:00|128311|128111|128317.7|128117.7|128325.6|128125.6|128300.6|128100.6|51
1652457000000|2022-05-13 15:50:00|128317.2|128117.2|128314.2|128114.2|128317.2|128117.2|128314.2|128114.2|9
1652457300000|2022-05-13 15:55:00|128284.3|128084.3|128266.6|128066.6|128300.6|128100.6|128264.3|128064.3|57
1652457600000|2022-05-13 16:00:00|128267.1|128067.1|128219.5|128119.5|128270.6|128120|128215.8|128067|39
1652457900000|2022-05-13 16:05:00|128212.5|128112.5|128246.5|128046.5|128246.5|128112.5|128174.8|128041|52
1652458200000|2022-05-13 16:10:00|128246|128046|128237.5|128037.5|128246.5|128046.5|128237|128037|19
1652458500000|2022-05-13 16:15:00|128238|128038|128155.5|128055.5|128238|128077|128155.5|128025|58
1652458800000|2022-05-13 16:20:00|128156.5|128056.5|128244.5|128044.5|128245.6|128098.5|128156.5|128034.7|67
1652459100000|2022-05-13 16:25:00|128244|128044|128241.7|128041.7|128245|128045|128241.7|128041.7|5
1652459400000|2022-05-13 16:30:00|128247.5|128047.5|128237.5|128037.5|128247.5|128047.5|128236|128036|22
1652459700000|2022-05-13 16:35:00|128236|128036|128237.5|128037.5|128237.5|128037.5|128235.5|128035.5|12
1652460000000|2022-05-13 16:40:00|128237|128037|128237.5|128037.5|128237.5|128037.5|128236.5|128036.5|15
1652460300000|2022-05-13 16:45:00|128237|128037|128234.5|128034.5|128237|128037|128234|128034|8
1652460600000|2022-05-13 16:50:00|128235.5|128035.5|128234.5|128034.5|128237|128063.5|128163.5|128026.5|16
1652460900000|2022-05-13 16:55:00|128236.5|128036.5|128190|128090|128241.6|128099|128177.4|128034.5|106
1652461200000|2022-05-13 17:00:00|128191.5|128091.5|128160|128060|128191.5|128091.5|128159.5|128059.5|40
1652461500000|2022-05-13 17:05:00|128159.5|128059.5|128193.2|127993.2|128216|128060|128159|127991.7|58
1652461800000|2022-05-13 17:10:00|128193.7|127993.7|128185|127985|128193.7|127993.7|128183.3|127983.3|27
1652462100000|2022-05-13 17:15:00|128185.5|127985.5|128185.5|127985.5|128186|127986|128185|127985|5
1652462400000|2022-05-13 17:20:00|128183|127983|128185|127985|128187.4|127987.4|128174.5|127974.5|50
1652462700000|2022-05-13 17:25:00|128186|127986|128141|128041|128186.5|128041.5|128114.5|127984|34
1652463000000|2022-05-13 17:30:00|128140.5|128040.5|128121.5|128021.5|128145|128045|128104.5|128004.5|158
1652463300000|2022-05-13 17:35:00|128122|128022|128129|128029|128129|128029|128120.5|128020.5|52
1652463600000|2022-05-13 17:40:00|128128.5|128028.5|128113.5|128013.5|128129|128029|128113.5|128013.5|25
1652463900000|2022-05-13 17:45:00|128114.5|128014.5|128117|128017|128117.5|128017.5|128101|128001|82
1652464200000|2022-05-13 17:50:00|128118|128018|128148|128048|128148|128048|128118|128018|46
1652464500000|2022-05-13 17:55:00|128148.5|128048.5|128221|128121|128225|128125|128148.5|128048.5|51
1652464800000|2022-05-13 18:00:00|128220.5|128120.5|128280.5|128080.5|128282.5|128128.5|128211|128074.5|60
1652465100000|2022-05-13 18:05:00|128280|128080|128251|128051|128281|128081|128251|128051|65
1652465400000|2022-05-13 18:10:00|128250.5|128050.5|128251.5|128051.5|128252.5|128052.5|128250|128050|28
1652465700000|2022-05-13 18:15:00|128250.5|128050.5|128248.1|128048.1|128251.9|128051.9|128199.5|127999.5|247
1652466000000|2022-05-13 18:20:00|128247.6|128047.6|128251|128051|128251|128051|128245.5|128045.5|27
1652466300000|2022-05-13 18:25:00|128250.5|128050.5|128250.5|128050.5|128251|128051|128250.5|128050.5|3
1652466600000|2022-05-13 18:30:00|128251|128051|128251|128051|128251|128051|128251|128051|1
1652466900000|2022-05-13 18:35:00|128252|128052|128184.5|128084.5|128252|128084.5|128182|128029.5|37
1652467200000|2022-05-13 18:40:00|128183|128083|128184.5|128084.5|128186.5|128086.5|128182.5|128082.5|30
1652467500000|2022-05-13 18:45:00|128184|128084|128182|128082|128184.5|128084.5|128181|128081|12
1652467800000|2022-05-13 18:50:00|128182.5|128082.5|128178|127978|128208.5|128082.5|128158.5|127977.5|67
1652468100000|2022-05-13 18:55:00|128176|127976|128176.5|127976.5|128178|127978|128174.5|127974.5|44
1652468400000|2022-05-13 19:00:00|128177|127977|128178.5|127978.5|128179.5|127979.5|128176.5|127976.5|15
1652468700000|2022-05-13 19:05:00|128177|127977|128123.5|128023.5|128181|128023.5|128121|127972|25
1652469000000|2022-05-13 19:10:00|128122.5|128022.5|128124|128024|128124|128024|128122|128022|14
1652469300000|2022-05-13 19:15:00|128122.5|128022.5|128120.5|128020.5|128124|128024|128119|128019|17
1652469600000|2022-05-13 19:20:00|128119|128019|128116.5|128016.5|128124.5|128024.5|128110|128010|47
1652469900000|2022-05-13 19:25:00|128117|128017|128157.2|127957.2|128166.5|128045|128115|127955.7|52
1652470200000|2022-05-13 19:30:00|128156.2|127956.2|128156.3|127956.3|128167.1|127967.1|128153.8|127953.8|37
1652470500000|2022-05-13 19:35:00|128154.3|127954.3|128136.9|127936.9|128154.3|127954.3|128136.9|127936.9|31
1652470800000|2022-05-13 19:40:00|128132.7|127932.7|128135.5|127935.5|128141.4|127941.4|128132.5|127932.5|56
1652471100000|2022-05-13 19:45:00|128136.4|127936.4|128130.9|127930.9|128136.4|127936.4|128125.5|127925.5|63
1652471400000|2022-05-13 19:50:00|128130.5|127930.5|128068|127968|128131|127968.5|128061|127906.6|71
1652471700000|2022-05-13 19:55:00|128066|127966|128110.4|127910.4|128115.8|127966|128062.8|127862.8|67
1652655600000|2022-05-15 23:00:00|128087.5|127887.5|128087.5|127887.5|128087.5|127887.5|128087.5|127887.5|1
1652659200000|2022-05-16 00:00:00|127849.5|127489.5|127821|127621|127894.5|127650|127805|127489.5|238
1652659500000|2022-05-16 00:05:00|127826.5|127626.5|127906|127706|127933.5|127733.5|127819|127619|184
1652659800000|2022-05-16 00:10:00|127905.5|127705.5|127755|127655|127935|127761.5|127751.5|127610.7|293
1652660100000|2022-05-16 00:15:00|127752.5|127652.5|127792.8|127692.8|127896|127710|127752.5|127625.2|198
1652660400000|2022-05-16 00:20:00|127792.3|127692.3|127816.3|127716.3|127909|127723.5|127792.3|127662.7|187
1652660700000|2022-05-16 00:25:00|127816.8|127716.8|127818.1|127718.1|127845.5|127745.5|127787.7|127687.7|216
1652661000000|2022-05-16 00:30:00|127820.5|127720.5|127843.8|127743.8|127879.9|127779.9|127818.9|127718.9|320
1652661300000|2022-05-16 00:35:00|127841.9|127741.9|127819.1|127719.1|127848.9|127748.9|127805.4|127705.4|209
1652661600000|2022-05-16 00:40:00|127824.5|127724.5|127806.5|127706.5|127828|127728|127804.3|127704.3|135
1652661900000|2022-05-16 00:45:00|127804.8|127704.8|127799.2|127699.2|127814.3|127714.3|127787.4|127687.4|122
1652662200000|2022-05-16 00:50:00|127797.6|127697.6|127765.2|127665.2|127799.2|127699.2|127750.3|127650.3|283
1652662500000|2022-05-16 00:55:00|127759.4|127659.4|127739.8|127639.8|127809.1|127676.1|127725.4|127568.4|272
1652662800000|2022-05-16 01:00:00|127731.5|127631.5|127740.5|127640.5|127793.2|127693.2|127714.7|127614.7|289
1652663100000|2022-05-16 01:05:00|127739.5|127639.5|127706|127606|127744.5|127644.5|127705.4|127605.4|231
1652663400000|2022-05-16 01:10:00|127705.4|127605.4|127828.4|127728.4|127828.4|127728.4|127704.5|127604.5|309
1652663700000|2022-05-16 01:15:00|127827.4|127727.4|127891.2|127791.2|127911|127811|127822.2|127722.2|347
1652664000000|2022-05-16 01:20:00|127891.1|127791.1|127913.3|127813.3|127967.5|127867.5|127887.4|127787.4|456
1652664300000|2022-05-16 01:25:00|127913|127813|127937.5|127837.5|127964.1|127864.1|127894.4|127794.4|280
1652664600000|2022-05-16 01:30:00|127937.1|127837.1|127952.1|127852.1|127998.4|127898.4|127936.5|127836.5|443
1652664900000|2022-05-16 01:35:00|127952.4|127852.4|128035.5|127935.5|128053.1|127953.1|127949.1|127849.1|434
1652665200000|2022-05-16 01:40:00|128039.1|127939.1|128074.7|127974.7|128095.4|127995.4|128023.4|127923.4|312
1652665500000|2022-05-16 01:45:00|128072.9|127972.9|128171|128071|128184.1|128084.1|128063.6|127963.6|405
1652665800000|2022-05-16 01:50:00|128172.6|128072.6|128096.4|127996.4|128200.8|128100.8|128074.5|127974.5|455
1652666100000|2022-05-16 01:55:00|128097.4|127997.4|128133|128033|128163.4|128063.4|128088|127988|410
1652666400000|2022-05-16 02:00:00|128134|128034|128225.4|128125.4|128271.1|128138.4|128128.1|128019.1|567
1652666700000|2022-05-16 02:05:00|128234.1|128134.1|128312.6|128212.6|128364.1|128236.5|128231.1|128131.1|664
1652667000000|2022-05-16 02:10:00|128306.1|128206.1|128316.8|128216.8|128337.3|128237.3|128295.5|128195.5|351
1652667300000|2022-05-16 02:15:00|128315|128215|128316.1|128216.1|128334.1|128234.1|128312.5|128212.5|320
1652667600000|2022-05-16 02:20:00|128317.1|128217.1|128314.5|128214.5|128399.4|128299.4|128283.5|128148.2|545
1652667900000|2022-05-16 02:25:00|128314|128214|128315.4|128215.4|128344.1|128244.1|128295.5|128137.2|431
1652668200000|2022-05-16 02:30:00|128319.9|128219.9|128347.4|128247.4|128372.7|128272.7|128319.9|128219.9|286
1652668500000|2022-05-16 02:35:00|128339.5|128239.5|128317.6|128217.6|128365.5|128265.5|128307.1|128207.1|241
1652668800000|2022-05-16 02:40:00|128319.4|128219.4|128329.6|128229.6|128345.8|128245.8|128311.2|128211.2|281
1652669100000|2022-05-16 02:45:00|128327.6|128227.6|128321.6|128221.6|128352.1|128252.1|128303.4|128203.4|320
1652669400000|2022-05-16 02:50:00|128321.4|128221.4|128276.5|128176.5|128333|128233|128276.5|128176.5|309
1652669700000|2022-05-16 02:55:00|128278.3|128178.3|128255.8|128155.8|128308.9|128208.9|128220.2|128120.2|229
1652670000000|2022-05-16 03:00:00|128255.6|128155.6|128305.9|128205.9|128307.1|128207.1|128219.4|128119.4|297
1652670300000|2022-05-16 03:05:00|128309.5|128209.5|128336.9|128236.9|128338.2|128238.2|128281.1|128181.1|237
1652670600000|2022-05-16 03:10:00|128338.2|128238.2|128297.3|128197.3|128338.2|128238.2|128288.9|128188.9|203
1652670900000|2022-05-16 03:15:00|128298|128198|128351.9|128251.9|128357.7|128257.7|128297.3|128197.3|233
1652671200000|2022-05-16 03:20:00|128346.5|128246.5|128423.9|128323.9|128447.6|128347.6|128333.8|128233.8|383
1652671500000|2022-05-16 03:25:00|128424.2|128324.2|128436|128336|128467.1|128367.1|128409.8|128309.8|285
1652671800000|2022-05-16 03:30:00|128438|128338|128434.3|128334.3|128459.9|128359.9|128426.9|128326.9|250
1652672100000|2022-05-16 03:35:00|128434.5|128334.5|128471.1|128371.1|128475.8|128375.8|128434.5|128334.5|250
1652672400000|2022-05-16 03:40:00|128472|128372|128450.6|128350.6|128506.7|128406.7|128449.9|128349.9|259
1652672700000|2022-05-16 03:45:00|128450.8|128350.8|128489.6|128389.6|128491.3|128391.3|128449.8|128349.8|227
1652673000000|2022-05-16 03:50:00|128489.4|128389.4|128548.5|128448.5|128562.3|128462.3|128475.8|128375.8|313
1652673300000|2022-05-16 03:55:00|128553.3|128453.3|128576|128476|128580.4|128480.4|128503.1|128403.1|284
1652673600000|2022-05-16 04:00:00|128571.6|128471.6|128497.6|128397.6|128571.6|128471.6|128477.2|128377.2|277
1652673900000|2022-05-16 04:05:00|128502.6|128402.6|128505.6|128405.6|128513.8|128413.8|128478|128378|154
1652674200000|2022-05-16 04:10:00|128506.6|128406.6|128485.5|128385.5|128525.6|128425.6|128475.5|128375.5|162
1652674500000|2022-05-16 04:15:00|128485.7|128385.7|128504.1|128404.1|128525.5|128425.5|128485.5|128385.5|161
1652674800000|2022-05-16 04:20:00|128504.5|128404.5|128505.6|128405.6|128519|128419|128488|128388|167
1652675100000|2022-05-16 04:25:00|128504.6|128404.6|128498.5|128398.5|128525.2|128425.2|128490.9|128390.9|203
1652675400000|2022-05-16 04:30:00|128498.1|128398.1|128506.1|128406.1|128525.6|128425.6|128461.1|128361.1|217
1652675700000|2022-05-16 04:35:00|128506.6|128406.6|128494.6|128394.6|128508.9|128408.9|128474.1|128374.1|175
1652676000000|2022-05-16 04:40:00|128495.1|128395.1|128516.4|128416.4|128517.6|128417.6|128476.3|128376.3|224
1652676300000|2022-05-16 04:45:00|128515.4|128415.4|128512.5|128412.5|128517.5|128417.5|128499.3|128399.3|159
1652676600000|2022-05-16 04:50:00|128511|128411|128504.3|128404.3|128514|128414|128491|128391|177
1652676900000|2022-05-16 04:55:00|128503.3|128403.3|128448|128348|128510.3|128410.3|128444.5|128344.5|159
1652677200000|2022-05-16 05:00:00|128447.3|128347.3|128442.5|128342.5|128448.9|128348.9|128395.5|128295.5|267
1652677500000|2022-05-16 05:05:00|128452.1|128352.1|128452.4|128352.4|128505|128405|128448.1|128348.1|217
1652677800000|2022-05-16 05:10:00|128450.6|128350.6|128437.5|128337.5|128467.3|128367.3|128396.5|128296.5|294
1652678100000|2022-05-16 05:15:00|128436.1|128336.1|128472.4|128372.4|128482.5|128382.5|128423.5|128323.5|266
1652678400000|2022-05-16 05:20:00|128472.1|128372.1|128464.1|128364.1|128499.5|128399.5|128458.9|128358.9|332
1652678700000|2022-05-16 05:25:00|128487.1|128387.1|128490.4|128390.4|128533|128433|128465.4|128365.4|370
1652679000000|2022-05-16 05:30:00|128493.5|128393.5|128514.4|128414.4|128548.4|128448.4|128493.5|128393.5|182
1652679300000|2022-05-16 05:35:00|128515.5|128415.5|128465.5|128365.5|128515.5|128415.5|128428.1|128328.1|280
1652679600000|2022-05-16 05:40:00|128465.1|128365.1|128479|128379|128505.5|128405.5|128437.6|128337.6|321
1652679900000|2022-05-16 05:45:00|128479.4|128379.4|128463.6|128363.6|128510.4|128410.4|128458.7|128358.7|221
1652680200000|2022-05-16 05:50:00|128464.1|128364.1|128591.9|128491.9|128619|128495.4|128461.4|128361.4|336
1652680500000|2022-05-16 05:55:00|128595.9|128495.9|128617|128517|128650.3|128550.3|128589.2|128489.2|194
1652680800000|2022-05-16 06:00:00|128616.5|128516.5|128594.5|128494.5|128621.1|128521.1|128582.5|128482.5|249
1652681100000|2022-05-16 06:05:00|128594.7|128494.7|128595.5|128495.5|128605.5|128505.5|128575.5|128475.5|279
1652681400000|2022-05-16 06:10:00|128591.4|128491.4|128688.1|128588.1|128694.7|128594.7|128576.4|128476.4|381
1652681700000|2022-05-16 06:15:00|128687.1|128587.1|128540.5|128440.5|128691.3|128591.3|128503.5|128403.5|384
1652682000000|2022-05-16 06:20:00|128542.1|128442.1|128611|128511|128622.5|128522.5|128530.5|128430.5|244
1652682300000|2022-05-16 06:25:00|128612.5|128512.5|128480.2|128380.2|128630.2|128530.2|128470.9|128370.9|317
1652682600000|2022-05-16 06:30:00|128484.7|128384.7|128399.7|128299.7|128534.4|128414.4|128316.1|128195.1|214
1652682900000|2022-05-16 06:35:00|128400.7|128300.7|128441.2|128241.2|128441.3|128339.4|128387.4|128238.2|141
1652683200000|2022-05-16 06:40:00|128441.8|128241.8|128448.7|128348.7|128477.2|128373.9|128398.8|128241.8|62
1652683500000|2022-05-16 06:45:00|128445.7|128345.7|128433.5|128333.5|128453.3|128353.3|128419.3|128319.3|42
1652683800000|2022-05-16 06:50:00|128427.2|128327.2|128504.6|128404.6|128509.9|128409.9|128421.4|128321.4|26
1652684100000|2022-05-16 06:55:00|128530.3|128430.3|128515.1|128415.1|128540.3|128440.3|128504.6|128404.6|15
1652684400000|2022-05-16 07:00:00|128510.2|128410.2|128422.3|128322.3|128511.7|128411.7|128416.3|128316.3|27
1652684700000|2022-05-16 07:05:00|128422.8|128322.8|128488.5|128388.5|128489.6|128389.6|128422.8|128322.8|39
1652685000000|2022-05-16 07:10:00|128488|128388|128513.7|128413.7|128541.7|128413.7|128488|128331.1|27
1652685300000|2022-05-16 07:15:00|128510.7|128410.7|128508|128408|128511.7|128411.7|128507|128407|6
1652685600000|2022-05-16 07:20:00|128513.5|128413.5|128538.8|128438.8|128549.3|128449.3|128493.3|128393.3|26
1652685900000|2022-05-16 07:25:00|128538.5|128438.5|128518.5|128418.5|128538.8|128438.8|128461.1|128361.1|31
1652686200000|2022-05-16 07:30:00|128535.1|128435.1|128549.1|128449.1|128560.1|128460.1|128535.1|128435.1|20
1652686500000|2022-05-16 07:35:00|128551.1|128451.1|128553.1|128453.1|128553.1|128453.1|128506.5|128406.5|25
1652686800000|2022-05-16 07:40:00|128549.1|128449.1|128527.5|128427.5|128549.1|128449.1|128527.5|128427.5|2
1652687100000|2022-05-16 07:45:00|128530.1|128430.1|128545.5|128445.5|128545.5|128445.5|128511.4|128411.4|5
1652687400000|2022-05-16 07:50:00|128525.4|128425.4|128539.1|128439.1|128539.1|128439.1|128519.4|128419.4|9
1652687700000|2022-05-16 07:55:00|128515.9|128415.9|128516.4|128416.4|128516.4|128416.4|128515.9|128415.9|2
1652688000000|2022-05-16 08:00:00|128515.5|128415.5|128553.1|128453.1|128580.1|128480.1|128515.5|128415.5|12
1652688300000|2022-05-16 08:05:00|128545.1|128445.1|128573.2|128473.2|128575.9|128475.9|128540.4|128440.4|5
1652688600000|2022-05-16 08:10:00|128574.9|128474.9|128522.3|128422.3|128574.9|128474.9|128509.2|128409.2|28
1652688900000|2022-05-16 08:15:00|128522.8|128422.8|128520.5|128420.5|128545.1|128445.1|128508.7|128408.7|19
1652689200000|2022-05-16 08:20:00|128521|128421|128531.1|128431.1|128531.8|128431.8|128521|128421|14
1652689500000|2022-05-16 08:25:00|128532.8|128432.8|128538.4|128438.4|128542|128442|128532.8|128432.8|3
1652689800000|2022-05-16 08:30:00|128538.5|128438.5|128597.5|128397.5|128620.8|128469.3|128531|128397.4|41
1652690100000|2022-05-16 08:35:00|128597.4|128397.4|128541.9|128441.9|128597.5|128491.5|128524.9|128397.4|32
1652690400000|2022-05-16 08:40:00|128585.9|128485.9|128571.4|128471.4|128601.8|128501.8|128540.4|128397.3|42
1652690700000|2022-05-16 08:45:00|128571.5|128471.5|128538.9|128438.9|128571.5|128471.5|128538.9|128438.9|22
1652691000000|2022-05-16 08:50:00|128539|128439|128538.3|128438.3|128539|128439|128537.9|128437.9|27
1652691300000|2022-05-16 08:55:00|128537.9|128437.9|128521|128421|128538|128438|128521|128421|15
1652691600000|2022-05-16 09:00:00|128521.2|128421.2|128539.4|128439.4|128622.1|128486.5|128521.2|128413.1|35
1652691900000|2022-05-16 09:05:00|128554|128454|128539.4|128439.4|128612.1|128455|128539.4|128412.1|30
1652692200000|2022-05-16 09:10:00|128539.5|128439.5|128535.9|128435.9|128622|128457|128535.9|128421.9|25
1652692500000|2022-05-16 09:15:00|128536.3|128436.3|128536.3|128436.3|128536.4|128436.4|128536.3|128436.3|9
1652692800000|2022-05-16 09:20:00|128536.4|128436.4|128537.3|128437.3|128537.4|128437.4|128536.3|128436.3|13
1652693100000|2022-05-16 09:25:00|128540.3|128440.3|128547.7|128447.7|128547.7|128447.7|128538.3|128438.3|16
1652693400000|2022-05-16 09:30:00|128547.6|128447.6|128609.5|128509.5|128611.3|128511.3|128537.9|128437.9|21
1652693700000|2022-05-16 09:35:00|128609.2|128509.2|128597.2|128497.2|128609.2|128509.2|128597.2|128497.2|23
1652694000000|2022-05-16 09:40:00|128599.4|128499.4|128596.7|128496.7|128599.4|128499.4|128596.7|128496.7|6
1652695500000|2022-05-16 10:05:00|128593.1|128493.1|128593.1|128493.1|128593.1|128493.1|128593.1|128493.1|1
1652695800000|2022-05-16 10:10:00|128591|128491|128593.6|128493.6|128593.8|128493.8|128590.2|128490.2|23
1652696100000|2022-05-16 10:15:00|128594.7|128494.7|128600|128500|128600|128500|128593.6|128493.6|6
1652696400000|2022-05-16 10:20:00|128597|128497|128599.1|128499.1|128601|128501|128597|128497|6
1652696700000|2022-05-16 10:25:00|128600.7|128500.7|128601.1|128501.1|128606|128506|128599|128499|5
1652697000000|2022-05-16 10:30:00|128602.1|128502.1|128600.2|128500.2|128602.1|128502.1|128600.2|128500.2|3
1652697300000|2022-05-16 10:35:00|128602.1|128502.1|128593|128493|128602.1|128502.1|128593|128493|6
1652697600000|2022-05-16 10:40:00|128593.1|128493.1|128593|128493|128593.1|128493.1|128593|128493|2
1652697900000|2022-05-16 10:45:00|128597.4|128497.4|128600.9|128500.9|128600.9|128500.9|128597.4|128497.4|4
1652698200000|2022-05-16 10:50:00|128601|128501|128605.2|128505.2|128607.4|128507.4|128601|128501|6
1652698500000|2022-05-16 10:55:00|128605|128505|128599.5|128499.5|128605|128505|128599.5|128499.5|9
1652698800000|2022-05-16 11:00:00|128608|128508|128606.5|128506.5|128613|128513|128606.5|128506.5|26
1652699100000|2022-05-16 11:05:00|128608.5|128508.5|128608.5|128508.5|128608.5|128508.5|128608.5|128508.5|1
1652699400000|2022-05-16 11:10:00|128608|128508|128617.1|128517.1|128621.6|128521.6|128608|128508|33
1652699700000|2022-05-16 11:15:00|128585|128485|128569.5|128469.5|128587.4|128487.4|128566.8|128466.8|39
1652700000000|2022-05-16 11:20:00|128569|128469|128568.5|128368.5|128574.1|128469|128521|128367.1|67
1652700300000|2022-05-16 11:25:00|128568.6|128368.6|128581|128381|128581.5|128427.5|128521|128346.9|57
1652700600000|2022-05-16 11:30:00|128581.5|128381.5|128536.5|128436.5|128616|128452.5|128536.5|128381.5|112
1652700900000|2022-05-16 11:35:00|128538.5|128438.5|128427.7|128327.7|128610.5|128461|128422.4|128295.1|59
1652701200000|2022-05-16 11:40:00|128428|128328|128424.7|128324.7|128428|128328|128376.7|128276.7|65
1652701500000|2022-05-16 11:45:00|128424.2|128324.2|128404|128304|128426.7|128326.7|128401.5|128301.5|28
1652701800000|2022-05-16 11:50:00|128404.5|128304.5|128404.5|128304.5|128405|128305|128403.4|128303.4|44
1652702100000|2022-05-16 11:55:00|128404.4|128304.4|128508.5|128308.5|128508.5|128373|128404.4|128304.4|54
1652702400000|2022-05-16 12:00:00|128510|128310|128508.5|128308.5|128510.1|128310.1|128507.9|128307.9|15
1652702700000|2022-05-16 12:05:00|128495|128295|128485|128385|128501|128385.6|128465|128295|30
1652703000000|2022-05-16 12:10:00|128485.1|128385.1|128422|128322|128485.1|128385.1|128420|128320|48
1652703300000|2022-05-16 12:15:00|128422.5|128322.5|128417|128317|128488|128322.5|128416.4|128260.6|64
1652703600000|2022-05-16 12:20:00|128416.7|128316.7|128420.2|128320.2|128423.9|128323.9|128416.7|128316.7|22
1652703900000|2022-05-16 12:25:00|128420.4|128320.4|128404.5|128304.5|128420.4|128320.4|128395|128295|15
1652704200000|2022-05-16 12:30:00|128408.1|128308.1|128410.1|128310.1|128424.4|128324.4|128407|128307|55
1652704500000|2022-05-16 12:35:00|128410.5|128310.5|128379.1|128279.1|128412.5|128312.5|128377.1|128277.1|21
1652704800000|2022-05-16 12:40:00|128368|128268|128312.4|128212.4|128379.6|128279.6|128311.9|128211.9|34
1652705100000|2022-05-16 12:45:00|128312.5|128212.5|128317.9|128217.9|128318.4|128218.4|128311.9|128211.9|22
1652705400000|2022-05-16 12:50:00|128318|128218|128281|128181|128342.4|128242.4|128214|128114|48
1652705700000|2022-05-16 12:55:00|128276|128176|128268.5|128168.5|128316|128190.2|128228.5|128108.6|58
1652706000000|2022-05-16 13:00:00|128268.4|128168.4|128268.5|128168.5|128340.5|128192.8|128252|128131.1|62
1652706300000|2022-05-16 13:05:00|128261.6|128161.6|128230.2|128130.2|128261.6|128161.6|128225.9|128125.9|40
1652706600000|2022-05-16 13:10:00|128229.2|128129.2|128232.7|128132.7|128232.7|128132.7|128226.7|128126.7|15
1652706900000|2022-05-16 13:15:00|128231.2|128131.2|128244|128144|128258.5|128158.5|128231.2|128131.2|48
1652707200000|2022-05-16 13:20:00|128243.5|128143.5|128265.9|128165.9|128265.9|128165.9|128219.5|128119.5|34
1652707500000|2022-05-16 13:25:00|128263.4|128163.4|128269.5|128169.5|128273|128173|128251.5|128151.5|49
1652707800000|2022-05-16 13:30:00|128269|128169|128364.1|128164.1|128365.5|128215.5|128269|128159.1|99
1652708100000|2022-05-16 13:35:00|128360.8|128160.8|128351.9|128151.9|128367|128167|128351.9|128151.9|41
1652708400000|2022-05-16 13:40:00|128329.1|128129.1|128234.1|128134.1|128329.1|128134.1|128232.3|128077.5|27
1652708700000|2022-05-16 13:45:00|128233.4|128133.4|128345.1|128145.1|128364.9|128192.9|128227.3|128079|73
1652709000000|2022-05-16 13:50:00|128345.6|128145.6|128366.5|128166.5|128375.5|128200.3|128291.8|128145.6|35
1652709300000|2022-05-16 13:55:00|128367.5|128167.5|128367.5|128167.5|128386|128224.5|128313.7|128161|85
1652709600000|2022-05-16 14:00:00|128365.5|128165.5|128314|128214|128381.3|128233.4|128292|128162.5|58
1652709900000|2022-05-16 14:05:00|128314.5|128214.5|128388.5|128188.5|128388.5|128238|128312.8|128153.2|58
1652710200000|2022-05-16 14:10:00|128389|128189|128286|128186|128389.5|128201.1|128285.3|128143.5|38
1652710500000|2022-05-16 14:15:00|128339.5|128139.5|128344.5|128144.5|128351.5|128151.5|128339.3|128139.3|93
1652710800000|2022-05-16 14:20:00|128343.5|128143.5|128334.5|128134.5|128351.5|128190.5|128285|128134.5|152
1652711100000|2022-05-16 14:25:00|128336.5|128136.5|128298.1|128098.1|128345.5|128145.5|128233.8|128098.1|169
1652711400000|2022-05-16 14:30:00|128298.6|128098.6|128292.3|128092.3|128307.5|128107.5|128289.1|128089.1|66
1652711700000|2022-05-16 14:35:00|128289.7|128089.7|128301.1|128101.1|128310.5|128110.5|128272.3|128072.3|91
1652712000000|2022-05-16 14:40:00|128300.6|128100.6|128290.1|128090.1|128300.6|128100.6|128286.7|128086.7|99
1652712300000|2022-05-16 14:45:00|128292.1|128092.1|128244.5|128144.5|128301|128145|128243|128073|100
1652712600000|2022-05-16 14:50:00|128235.1|128135.1|128331|128131|128352.2|128206|128225.1|128097|99
1652712900000|2022-05-16 14:55:00|128331.5|128131.5|128286|128186|128331.5|128191|128281|128130.5|32
1652713200000|2022-05-16 15:00:00|128287.5|128187.5|128316.5|128216.5|128323.5|128223.5|128287.5|128187.5|47
1652713500000|2022-05-16 15:05:00|128318.5|128218.5|128335.5|128235.5|128349.5|128249.5|128317.5|128217.5|73
1652713800000|2022-05-16 15:10:00|128338|128238|128373.1|128173.1|128389.5|128269|128338|128169.1|51
1652714100000|2022-05-16 15:15:00|128374.1|128174.1|128374.1|128174.1|128377.1|128177.1|128374.1|128174.1|8
1652714700000|2022-05-16 15:25:00|128375.1|128175.1|128375.7|128175.7|128375.7|128175.7|128375.1|128175.1|3
1652715000000|2022-05-16 15:30:00|128376.2|128176.2|128375.1|128175.1|128376.7|128176.7|128375.1|128175.1|3
1652715300000|2022-05-16 15:35:00|128373.4|128173.4|128320|128220|128373.4|128221.9|128319.9|128172.4|11
1652715600000|2022-05-16 15:40:00|128321|128221|128364.5|128164.5|128364.5|128225|128319.3|128162.8|29
1652716200000|2022-05-16 15:50:00|128379.1|128179.1|128349.5|128149.5|128379.1|128234.5|128309.8|128147.5|34
1652716500000|2022-05-16 15:55:00|128350|128150|128352.8|128152.8|128359.5|128159.5|128345.8|128145.8|29
1652716800000|2022-05-16 16:00:00|128352|128152|128328.1|128128.1|128352.8|128152.8|128327.6|128127.6|17
1652717100000|2022-05-16 16:05:00|128330.1|128130.1|128347.3|128147.3|128347.3|128147.3|128328.5|128128.5|24
1652717400000|2022-05-16 16:10:00|128346.5|128146.5|128349|128149|128349|128149|128346.5|128146.5|3
1652718600000|2022-05-16 16:30:00|128349.1|128149.1|128346|128146|128349.1|128149.1|128346|128146|16
1652718900000|2022-05-16 16:35:00|128345.6|128145.6|128345.6|128145.6|128345.6|128145.6|128344.6|128144.6|6
1652719200000|2022-05-16 16:40:00|128346.1|128146.1|128345.6|128145.6|128346.1|128146.1|128345.6|128145.6|18
1652719500000|2022-05-16 16:45:00|128346.1|128146.1|128346.4|128146.4|128346.4|128146.4|128346.1|128146.1|2
1652719800000|2022-05-16 16:50:00|128328.5|128128.5|128355.6|128155.6|128355.6|128155.6|128321.5|128121.5|36
1652720100000|2022-05-16 16:55:00|128355.1|128155.1|128355.1|128155.1|128356.6|128156.6|128354.1|128154.1|17
1652720400000|2022-05-16 17:00:00|128354.1|128154.1|128343.9|128143.9|128355.6|128155.6|128343.9|128143.9|12
1652720700000|2022-05-16 17:05:00|128343.4|128143.4|128263|128063|128351.1|128151.1|128262|128062|19
1652721000000|2022-05-16 17:10:00|128263.4|128063.4|128318.6|128118.6|128318.6|128148|128240.5|128061.4|65
1652721300000|2022-05-16 17:15:00|128319.1|128119.1|128331.9|128131.9|128331.9|128131.9|128308.3|128108.3|17
1652721600000|2022-05-16 17:20:00|128330.6|128130.6|128331.9|128131.9|128331.9|128131.9|128330.6|128130.6|3
1652722500000|2022-05-16 17:35:00|128331.1|128131.1|128305.3|128105.3|128331.9|128131.9|128305.3|128105.3|4
1652722800000|2022-05-16 17:40:00|128305.5|128105.5|128308|128108|128308|128108|128305.3|128105.3|22
1652723100000|2022-05-16 17:45:00|128307.5|128107.5|128308|128108|128308.6|128108.6|128305.6|128105.6|22
1652723400000|2022-05-16 17:50:00|128308.5|128108.5|128281.1|128081.1|128310|128110|128281.1|128081.1|18
1652723700000|2022-05-16 17:55:00|128280.8|128080.8|128280.5|128080.5|128281|128081|128280|128080|15
1652724000000|2022-05-16 18:00:00|128279.5|128079.5|128278.5|128078.5|128279.5|128079.5|128278.5|128078.5|6
1652724300000|2022-05-16 18:05:00|128279.5|128079.5|128278|128078|128280.3|128080.3|128278|128078|8
1652724600000|2022-05-16 18:10:00|128278.5|128078.5|128278|128078|128278.5|128078.5|128278|128078|2
1652725200000|2022-05-16 18:20:00|128269.5|128069.5|128259.9|128059.9|128269.5|128069.5|128258.5|128058.5|34
1652725500000|2022-05-16 18:25:00|128260.4|128060.4|128262.9|128062.9|128262.9|128062.9|128259.4|128059.4|12
1652725800000|2022-05-16 18:30:00|128211.6|128011.6|128256|128056|128260.4|128060.4|128211.6|128011.6|42
1652726100000|2022-05-16 18:35:00|128257|128057|128242.1|128042.1|128257.5|128057.5|128153.6|128033.5|64
1652726400000|2022-05-16 18:40:00|128241.6|128041.6|128241.6|128041.6|128241.6|128041.6|128241.6|128041.6|1
1652726700000|2022-05-16 18:45:00|128217|128017|128200.6|128000.6|128217.1|128017.1|128198.6|127998.6|12
1652727000000|2022-05-16 18:50:00|128193.6|127993.6|128123|128023|128200|128024|128123|127968.1|40
1652727300000|2022-05-16 18:55:00|128123.5|128023.5|128127.9|128027.9|128134.6|128034.6|128123|128023|42
1652742000000|2022-05-16 23:00:00|128195|127995|128195|127995|128195|127995|128195|127995|1
1652745600000|2022-05-17 00:00:00|128244.5|127884.5|127985.8|127785.8|128252.5|127947.1|127971.2|127771.2|184
1652745900000|2022-05-17 00:05:00|127988.5|127788.5|127911|127811|128060.5|127860.5|127902.3|127769.5|306
1652746200000|2022-05-17 00:10:00|127908.5|127808.5|127882.5|127782.5|127934|127834|127871|127771|327
1652746500000|2022-05-17 00:15:00|127883.5|127783.5|127877.2|127777.2|127928.5|127828.5|127833.5|127733.5|354
1652746800000|2022-05-17 00:20:00|127878.2|127778.2|127871.1|127771.1|127907.5|127807.5|127849.6|127749.6|391
1652747100000|2022-05-17 00:25:00|127870.9|127770.9|127861.5|127761.5|127891|127791|127834.5|127734.5|310
1652747400000|2022-05-17 00:30:00|127860.9|127760.9|127906.6|127806.6|127921.6|127821.6|127854.8|127754.8|331
1652747700000|2022-05-17 00:35:00|127905.4|127805.4|127907.5|127807.5|127942.5|127842.5|127888|127788|260
1652748000000|2022-05-17 00:40:00|127907.2|127807.2|127871.4|127771.4|127907.2|127807.2|127854.5|127754.5|336
1652748300000|2022-05-17 00:45:00|127870.5|127770.5|127849.6|127749.6|127877|127777|127804.6|127704.6|284
1652748600000|2022-05-17 00:50:00|127848.1|127748.1|127813.1|127713.1|127849.6|127749.6|127783.1|127683.1|370
1652748900000|2022-05-17 00:55:00|127815.9|127715.9|127877.8|127777.8|127891.6|127791.6|127804.4|127704.4|359
1652749200000|2022-05-17 01:00:00|127879.3|127779.3|127886.9|127786.9|127897.8|127797.8|127846.1|127746.1|357
1652749500000|2022-05-17 01:05:00|127887.4|127787.4|127883.2|127783.2|127899.5|127799.5|127872.4|127772.4|296
1652749800000|2022-05-17 01:10:00|127888.5|127788.5|127851.7|127751.7|127890|127790|127791.1|127691.1|353
1652750100000|2022-05-17 01:15:00|127853.4|127753.4|127899.1|127799.1|127921.1|127821.1|127846.2|127746.2|316
1652750400000|2022-05-17 01:20:00|127898.6|127798.6|127817.1|127717.1|127905.2|127805.2|127817.1|127717.1|457
1652750700000|2022-05-17 01:25:00|127818.1|127718.1|127799.8|127699.8|127822.4|127722.4|127747.9|127647.9|335
1652751000000|2022-05-17 01:30:00|127800.3|127700.3|127765.5|127665.5|127834.5|127734.5|127741.8|127641.8|483
1652751300000|2022-05-17 01:35:00|127767.8|127667.8|127736|127636|127772.1|127672.1|127694|127594|558
1652751600000|2022-05-17 01:40:00|127735.5|127635.5|127801|127701|127812.5|127712.5|127734.5|127634.5|418
1652751900000|2022-05-17 01:45:00|127800.5|127700.5|127799.5|127699.5|127809|127709|127782.3|127682.3|380
1652752200000|2022-05-17 01:50:00|127794.7|127694.7|127812.4|127712.4|127826.1|127726.1|127780.2|127680.2|288
1652752500000|2022-05-17 01:55:00|127812.9|127712.9|127793.8|127693.8|127812.9|127712.9|127761.1|127661.1|359
1652752800000|2022-05-17 02:00:00|127793.5|127693.5|127860.5|127760.5|127871.5|127771.5|127778.3|127678.3|378
1652753100000|2022-05-17 02:05:00|127860.1|127760.1|127902|127802|127911.3|127811.3|127840.1|127740.1|287
1652753400000|2022-05-17 02:10:00|127902.1|127802.1|127921.2|127821.2|127934.8|127834.8|127900.5|127800.5|218
1652753700000|2022-05-17 02:15:00|127920.9|127820.9|127945|127845|127947.2|127847.2|127902|127802|186
1652754000000|2022-05-17 02:20:00|127944.7|127844.7|127898.2|127798.2|127948.3|127848.3|127896.9|127796.9|124
1652754300000|2022-05-17 02:25:00|127897.7|127797.7|127850.5|127750.5|127921.2|127821.2|127846.3|127746.3|204
1652754600000|2022-05-17 02:30:00|127854.1|127754.1|127860.7|127760.7|127872.2|127772.2|127827.5|127727.5|246
1652754900000|2022-05-17 02:35:00|127860.2|127760.2|127869.7|127769.7|127883|127783|127839.5|127739.5|191
1652755200000|2022-05-17 02:40:00|127873.4|127773.4|127903.7|127803.7|127903.7|127803.7|127868.4|127768.4|173
1652755500000|2022-05-17 02:45:00|127903.2|127803.2|127876.2|127776.2|127915|127815|127875.1|127775.1|148
1652755800000|2022-05-17 02:50:00|127875.1|127775.1|127898.9|127798.9|127914.5|127814.5|127869.8|127769.8|180
1652756100000|2022-05-17 02:55:00|127899.4|127799.4|127930.5|127830.5|127930.9|127830.9|127899.4|127799.4|184
1652756400000|2022-05-17 03:00:00|127929.9|127829.9|127994.9|127894.9|128015|127915|127925.2|127825.2|292
1652756700000|2022-05-17 03:05:00|127994.4|127894.4|128000|127900|128012.1|127912.1|127974.8|127874.8|285
1652757000000|2022-05-17 03:10:00|127998.1|127898.1|128032.4|127932.4|128045.2|127945.2|127968.4|127868.4|264
1652757300000|2022-05-17 03:15:00|128031.1|127931.1|128011.1|127911.1|128034.4|127934.4|128002.4|127902.4|188
1652757600000|2022-05-17 03:20:00|128008|127908|127950.5|127850.5|128008|127908|127950.5|127850.5|121
1652757900000|2022-05-17 03:25:00|127949.4|127849.4|127932.4|127832.4|127959|127859|127931.5|127831.5|181
1652758200000|2022-05-17 03:30:00|127937.5|127837.5|127916.1|127816.1|127937.5|127837.5|127899.5|127799.5|160
1652758500000|2022-05-17 03:35:00|127910|127810|127893.2|127793.2|127930.5|127830.5|127886.1|127786.1|163
1652758800000|2022-05-17 03:40:00|127899.1|127799.1|127891.5|127791.5|127906.7|127806.7|127863.7|127763.7|166
1652759100000|2022-05-17 03:45:00|127892.1|127792.1|127865.8|127765.8|127898|127798|127843.1|127743.1|212
1652759400000|2022-05-17 03:50:00|127866.6|127766.6|127896.8|127796.8|127904.2|127804.2|127865.5|127765.5|188
1652759700000|2022-05-17 03:55:00|127893|127793|127885.7|127785.7|127896|127796|127881|127781|78
1652760000000|2022-05-17 04:00:00|127884.9|127784.9|127856.1|127756.1|127884.9|127784.9|127853.5|127753.5|68
1652760300000|2022-05-17 04:05:00|127853.5|127753.5|127836.7|127736.7|127857.4|127757.4|127836.7|127736.7|105
1652760600000|2022-05-17 04:10:00|127837.2|127737.2|127837.5|127737.5|127845.9|127745.9|127806.5|127706.5|246
1652760900000|2022-05-17 04:15:00|127836.9|127736.9|127830.1|127730.1|127845.7|127745.7|127809.4|127709.4|160
1652761200000|2022-05-17 04:20:00|127825|127725|127826.1|127726.1|127840|127740|127801.5|127701.5|138
1652761500000|2022-05-17 04:25:00|127830.1|127730.1|127856.5|127756.5|127876.1|127776.1|127826.1|127726.1|133
1652761800000|2022-05-17 04:30:00|127854.2|127754.2|127843.5|127743.5|127876.1|127776.1|127831.4|127731.4|140
1652762100000|2022-05-17 04:35:00|127843.7|127743.7|127838.2|127738.2|127843.7|127743.7|127814.1|127714.1|157
1652762400000|2022-05-17 04:40:00|127837.7|127737.7|127858.5|127758.5|127873.1|127773.1|127836.4|127736.4|158
1652762700000|2022-05-17 04:45:00|127856.4|127756.4|127819.4|127719.4|127868.5|127768.5|127817.7|127717.7|158
1652763000000|2022-05-17 04:50:00|127817.7|127717.7|127737.2|127637.2|127826|127726|127728.9|127628.9|192
1652763300000|2022-05-17 04:55:00|127736.4|127636.4|127789.5|127689.5|127820.5|127720.5|127736.2|127636.2|227
1652763600000|2022-05-17 05:00:00|127790.5|127690.5|127730.9|127630.9|127791.4|127691.4|127723.1|127623.1|306
1652763900000|2022-05-17 05:05:00|127727.2|127627.2|127697|127597|127730.4|127630.4|127670.1|127570.1|295
1652764200000|2022-05-17 05:10:00|127691.7|127591.7|127683.9|127583.9|127704.1|127604.1|127653.9|127553.9|295
1652764500000|2022-05-17 05:15:00|127684.5|127584.5|127679.1|127579.1|127688.1|127588.1|127637.4|127537.4|221
1652764800000|2022-05-17 05:20:00|127685.1|127585.1|127694.5|127594.5|127704|127604|127679.4|127579.4|195
1652765100000|2022-05-17 05:25:00|127694|127594|127650.5|127550.5|127694|127594|127650|127550|126
1652765400000|2022-05-17 05:30:00|127652.7|127552.7|127724.7|127624.7|127725.1|127625.1|127650.2|127550.2|210
1652765700000|2022-05-17 05:35:00|127720.9|127620.9|127754.5|127654.5|127754.5|127654.5|127720.9|127620.9|200
1652766000000|2022-05-17 05:40:00|127758.1|127658.1|127755.5|127655.5|127760.9|127660.9|127743.9|127643.9|104
1652766300000|2022-05-17 05:45:00|127755|127655|127687.9|127587.9|127755|127655|127687.4|127587.4|282
1652766600000|2022-05-17 05:50:00|127687.8|127587.8|127546.6|127446.6|127687.8|127587.8|127520.2|127420.2|351
1652766900000|2022-05-17 05:55:00|127548.3|127448.3|127530.5|127430.5|127591|127491|127510.1|127410.1|377
1652767200000|2022-05-17 06:00:00|127523|127423|127551|127451|127592.5|127492.5|127523|127423|292
1652767500000|2022-05-17 06:05:00|127553|127453|127506.5|127406.5|127555|127455|127486.6|127386.6|279
1652767800000|2022-05-17 06:10:00|127506|127406|127499.9|127399.9|127553|127453|127499.9|127399.9|246
1652768100000|2022-05-17 06:15:00|127500.5|127400.5|127560.8|127460.8|127574.7|127474.7|127493.5|127393.5|241
1652768400000|2022-05-17 06:20:00|127560.7|127460.7|127533.7|127433.7|127582.4|127482.4|127522.4|127422.4|274
1652768700000|2022-05-17 06:25:00|127541.5|127441.5|127574.5|127474.5|127576.2|127476.2|127492.5|127392.5|253
1652769000000|2022-05-17 06:30:00|127574|127474|127566.5|127466.5|127658|127517|127562.7|127453.9|196
1652769300000|2022-05-17 06:35:00|127571.2|127471.2|127527.5|127427.5|127598.7|127498.7|127519.4|127419.4|77
1652769600000|2022-05-17 06:40:00|127527.1|127427.1|127404.5|127304.5|127529|127429|127404.5|127304.5|123
1652769900000|2022-05-17 06:45:00|127405.5|127305.5|127345.7|127245.7|127438|127338|127306.6|127206.6|149
1652770200000|2022-05-17 06:50:00|127325.9|127225.9|127468.5|127368.5|127514.5|127408.5|127319.5|127219.5|162
1652770500000|2022-05-17 06:55:00|127467|127367|127431|127331|127591.1|127391.1|127394.5|127294.5|28
1652770800000|2022-05-17 07:00:00|127435|127335|127415.1|127315.1|127448.9|127348.9|127373.1|127273.1|46
1652771100000|2022-05-17 07:05:00|127410.6|127310.6|127288.5|127188.5|127410.6|127310.6|127288.5|127188.5|21
1652771400000|2022-05-17 07:10:00|127300.5|127200.5|127294|127194|127335|127235|127290.5|127190.5|22
1652771700000|2022-05-17 07:15:00|127299.1|127199.1|127343|127243|127349|127249|127299.1|127199.1|63
1652772000000|2022-05-17 07:20:00|127342|127242|127360.4|127260.4|127370|127270|127342|127242|47
1652772300000|2022-05-17 07:25:00|127359.4|127259.4|127342|127242|127362|127262|127341|127241|26
1652772600000|2022-05-17 07:30:00|127341.4|127241.4|127317.7|127217.7|127345.2|127245.2|127317.7|127217.7|34
1652772900000|2022-05-17 07:35:00|127324.6|127224.6|127387.5|127287.5|127391.5|127291.5|127313|127213|47
1652773200000|2022-05-17 07:40:00|127387|127287|127423|127323|127445.8|127345.8|127377|127277|78
1652773500000|2022-05-17 07:45:00|127414.5|127314.5|127406.5|127306.5|127448.9|127348.9|127405.3|127305.3|30
1652773800000|2022-05-17 07:50:00|127405.1|127305.1|127360|127260|127411.1|127311.1|127359|127259|45
1652774100000|2022-05-17 07:55:00|127355.5|127255.5|127361.5|127261.5|127364|127264|127342|127242|16
1652774400000|2022-05-17 08:00:00|127357.5|127257.5|127257.5|127157.5|127383.5|127283.5|127252.6|127152.6|72
1652774700000|2022-05-17 08:05:00|127251.9|127151.9|127236.1|127136.1|127279.5|127179.5|127232.6|127132.6|51
1652775000000|2022-05-17 08:10:00|127235.1|127135.1|127060.5|126960.5|127235.1|127135.1|127060.5|126960.5|120
1652775300000|2022-05-17 08:15:00|127052.6|126952.6|127050.1|126950.1|127075.6|126975.6|127014|126914|57
1652775600000|2022-05-17 08:20:00|127048.5|126948.5|127100.9|127000.9|127117.5|127017.5|127045.1|126945.1|55
1652775900000|2022-05-17 08:25:00|127100.5|127000.5|127035|126935|127116.5|127016.5|127027.5|126927.5|68
1652776200000|2022-05-17 08:30:00|127035.1|126935.1|127120.5|127020.5|127122.5|127022.5|127035.1|126935.1|29
1652776500000|2022-05-17 08:35:00|127121|127021|127124.2|127024.2|127141.5|127041.5|127113.5|127013.5|50
1652776800000|2022-05-17 08:40:00|127123.7|127023.7|127070.8|126970.8|127125.5|127025.5|127066|126966|49
1652777100000|2022-05-17 08:45:00|127069.2|126969.2|127072.5|126972.5|127083.9|126983.9|127032.5|126932.5|74
1652777400000|2022-05-17 08:50:00|127076.1|126976.1|127154.5|127054.5|127155.5|127055.5|127076.1|126976.1|46
1652777700000|2022-05-17 08:55:00|127155|127055|127143|127043|127157.5|127057.5|127126|127026|166
1652778000000|2022-05-17 09:00:00|127142.5|127042.5|127210.5|127110.5|127229.5|127129.5|127139.5|127039.5|191
1652778300000|2022-05-17 09:05:00|127209.5|127109.5|127210.5|127110.5|127210.5|127110.5|127209|127109|4
1652778600000|2022-05-17 09:10:00|127192.5|127092.5|127169.6|127069.6|127194.5|127094.5|127147.1|127047.1|25
1652778900000|2022-05-17 09:15:00|127170.1|127070.1|127201.4|127101.4|127210.5|127110.5|127143.9|127043.9|62
1652779200000|2022-05-17 09:20:00|127201.1|127101.1|127290.1|127190.1|127300.5|127200.5|127199.5|127099.5|32
1652779500000|2022-05-17 09:25:00|127278.1|127178.1|127310.5|127210.5|127311.1|127211.1|127275.1|127175.1|21
1652779800000|2022-05-17 09:30:00|127307.5|127207.5|127325|127225|127330.7|127230.7|127307|127207|35
1652780100000|2022-05-17 09:35:00|127324.5|127224.5|127201.7|127101.7|127324.5|127224.5|127177.1|127077.1|103
1652780400000|2022-05-17 09:40:00|127216.3|127116.3|127255.3|127155.3|127268.3|127168.3|127216.3|127116.3|24
1652780700000|2022-05-17 09:45:00|127268.3|127168.3|127284|127184|127292.4|127192.4|127268.3|127168.3|19
1652781000000|2022-05-17 09:50:00|127286|127186|127295.5|127195.5|127295.5|127195.5|127286|127186|10
1652781300000|2022-05-17 09:55:00|127292.5|127192.5|127271.5|127171.5|127292.5|127192.5|127268.5|127168.5|8
1652781600000|2022-05-17 10:00:00|127273.1|127173.1|127223.5|127123.5|127273.1|127173.1|127203.2|127103.2|44
1652781900000|2022-05-17 10:05:00|127225|127125|127270.5|127170.5|127270.5|127170.5|127224.1|127124.1|11
1652782200000|2022-05-17 10:10:00|127261.5|127161.5|127233.5|127133.5|127261.5|127161.5|127232.1|127132.1|15
1652782500000|2022-05-17 10:15:00|127232.1|127132.1|126956.9|126856.9|127239.5|127139.5|126956.9|126856.9|91
1652782800000|2022-05-17 10:20:00|126958.6|126858.6|126963|126863|127003.7|126903.7|126948.3|126848.3|197
1652783100000|2022-05-17 10:25:00|126963.5|126863.5|126947.3|126847.3|126973.6|126873.6|126924.9|126824.9|118
1652783400000|2022-05-17 10:30:00|126947.8|126847.8|126968.9|126868.9|126976.9|126876.9|126931.5|126831.5|55
1652783700000|2022-05-17 10:35:00|126969|126869|126943.8|126843.8|126969.6|126869.6|126933.7|126833.7|47
1652784000000|2022-05-17 10:40:00|126944.1|126844.1|126907.1|126807.1|126995.1|126895.1|126907.1|126807.1|108
1652784300000|2022-05-17 10:45:00|126911.1|126811.1|126904.1|126804.1|126928.2|126828.2|126903.7|126803.7|34
1652784600000|2022-05-17 10:50:00|126908.1|126808.1|126916.1|126816.1|126927.5|126827.5|126905.6|126805.6|30
1652784900000|2022-05-17 10:55:00|126920.6|126820.6|126962.8|126862.8|126962.8|126862.8|126920.6|126820.6|65
1652785200000|2022-05-17 11:00:00|126962.7|126862.7|126893.9|126793.9|127033.9|126862.7|126885.4|126785.4|55
1652785500000|2022-05-17 11:05:00|126889.9|126789.9|126811.8|126711.8|126889.9|126789.9|126811.8|126711.8|57
1652785800000|2022-05-17 11:10:00|126812.3|126712.3|126806.6|126706.6|126844.3|126744.3|126799.1|126699.1|76
1652786100000|2022-05-17 11:15:00|126805.9|126705.9|126763.4|126663.4|126805.9|126705.9|126763.4|126663.4|46
1652786400000|2022-05-17 11:20:00|126762.9|126662.9|126681.5|126581.5|126762.9|126662.9|126660|126514.9|142
1652786700000|2022-05-17 11:25:00|126676.5|126576.5|126675.9|126575.9|126740.1|126640.1|126675.9|126575.9|49
1652787000000|2022-05-17 11:30:00|126676.4|126576.4|126682.1|126582.1|126716.5|126616.5|126650.1|126550.1|69
1652787300000|2022-05-17 11:35:00|126685.1|126585.1|126594.1|126494.1|126685.1|126585.1|126591.8|126491.8|43
1652787600000|2022-05-17 11:40:00|126592|126492|126566|126466|126625.1|126525.1|126544.4|126444.4|83
1652787900000|2022-05-17 11:45:00|126565.5|126465.5|126541.4|126441.4|126609|126509|126497.5|126397.5|125
1652788200000|2022-05-17 11:50:00|126539.9|126439.9|126478.7|126378.7|126556.9|126456.9|126463.9|126363.9|144
1652788500000|2022-05-17 11:55:00|126492|126392|126524|126424|126552|126452|126462.2|126362.2|109
1652788800000|2022-05-17 12:00:00|126529|126429|126581|126481|126581.8|126481.8|126517|126417|155
1652789100000|2022-05-17 12:05:00|126580|126480|126540.1|126440.1|126582.6|126482.6|126513.9|126413.9|56
1652789400000|2022-05-17 12:10:00|126540|126440|126581.5|126481.5|126592.1|126492.1|126540|126440|10
1652789700000|2022-05-17 12:15:00|126607.5|126507.5|126630.7|126530.7|126630.7|126530.7|126598.1|126498.1|26
1652790000000|2022-05-17 12:20:00|126631.9|126531.9|126657.6|126557.6|126672.9|126572.9|126630.2|126530.2|41
1652790300000|2022-05-17 12:25:00|126658.1|126558.1|126664.5|126564.5|126665.5|126565.5|126627.1|126527.1|60
1652790600000|2022-05-17 12:30:00|126664|126564|126672.8|126572.8|126745.5|126628.9|126658.5|126470.6|97
1652790900000|2022-05-17 12:35:00|126673.3|126573.3|126649.1|126449.1|126700|126573.3|126625|126446.9|81
1652791200000|2022-05-17 12:40:00|126662|126462|126662.5|126562.5|126665.1|126562.5|126618.1|126460|13
1652791500000|2022-05-17 12:45:00|126662.4|126562.4|126566.9|126466.9|126662.5|126562.5|126566.4|126466.4|45
1652791800000|2022-05-17 12:50:00|126567.4|126467.4|126680|126480|126687.5|126526|126564.9|126444.1|91
1652792100000|2022-05-17 12:55:00|126680.5|126480.5|126677.9|126477.9|126698|126498|126661.1|126461.1|19
1652792400000|2022-05-17 13:00:00|126683.7|126483.7|126719|126519|126720.5|126561.1|126651|126483.1|44
1652792700000|2022-05-17 13:05:00|126719.5|126519.5|126760.5|126660.5|126774|126674|126679.8|126519|94
1652793000000|2022-05-17 13:10:00|126760|126660|126771.5|126671.5|126780.2|126672|126708|126555|116
1652793300000|2022-05-17 13:15:00|126771|126671|126796|126696|126796|126696|126767.5|126667.5|167
1652793600000|2022-05-17 13:20:00|126802|126702|126854|126754|126854|126754|126802|126702|84
1652793900000|2022-05-17 13:25:00|126854.5|126754.5|126867.5|126767.5|126888|126788|126830|126730|64
1652794200000|2022-05-17 13:30:00|126868|126768|126860|126760|126877.5|126777.5|126850.5|126750.5|124
1652794500000|2022-05-17 13:35:00|126859.5|126759.5|126845|126745|126863.5|126763.5|126843|126743|458
1652794800000|2022-05-17 13:40:00|126844.5|126744.5|126819|126719|126847.5|126747.5|126814|126714|191
1652795100000|2022-05-17 13:45:00|126818|126718|126868|126768|126868|126768|126798.5|126698.5|102
1652795400000|2022-05-17 13:50:00|126867.5|126767.5|126841|126741|126867.5|126767.5|126836.5|126736.5|53
1652795700000|2022-05-17 13:55:00|126836.5|126736.5|126825|126725|126838.5|126738.5|126825|126725|30
1652796000000|2022-05-17 14:00:00|126824.5|126724.5|126821|126721|126824.5|126724.5|126796.8|126696.8|56
1652796300000|2022-05-17 14:05:00|126820|126720|126816|126716|126822.5|126722.5|126770.5|126670.5|174
1652796600000|2022-05-17 14:10:00|126816.5|126716.5|126809.5|126709.5|126872.5|126772.5|126804|126704|124
1652796900000|2022-05-17 14:15:00|126810|126710|126819|126719|126819|126719|126810|126710|22
1652797200000|2022-05-17 14:20:00|126808|126708|126805|126705|126824.5|126724.5|126785.5|126685.5|90
1652797500000|2022-05-17 14:25:00|126805.5|126705.5|126823|126723|126823|126723|126800|126700|46
1652797800000|2022-05-17 14:30:00|126822.5|126722.5|126740.7|126640.7|126823|126723|126733.2|126534.5|180
1652798100000|2022-05-17 14:35:00|126791.5|126591.5|126792.5|126692.5|126839.2|126722|126734.7|126584.2|141
1652798400000|2022-05-17 14:40:00|126794.5|126694.5|126884.1|126684.1|126884.1|126738|126794.5|126676|103
1652798700000|2022-05-17 14:45:00|126884.6|126684.6|126886|126786|126904.1|126786|126845|126679.6|73
1652799000000|2022-05-17 14:50:00|126888|126788|126953.8|126853.8|127059.8|126886.5|126888|126788|105
1652799300000|2022-05-17 14:55:00|126952.3|126852.3|126936.5|126836.5|126966.3|126866.3|126933|126833|74
1652799600000|2022-05-17 15:00:00|126936|126836|126948|126748|126962.3|126843.3|126922.3|126748|127
1652799900000|2022-05-17 15:05:00|126947.5|126747.5|126927.7|126827.7|126954.2|126830.2|126918.7|126742|93
1652800200000|2022-05-17 15:10:00|126930.2|126830.2|126917.3|126817.3|126945.2|126845.2|126917.3|126817.3|101
1652800500000|2022-05-17 15:15:00|126916.8|126816.8|126936.1|126836.1|126954|126854|126911|126811|70
1652800800000|2022-05-17 15:20:00|126936.2|126836.2|127000|126800|127004.5|126861|126936.2|126798.5|16
1652801100000|2022-05-17 15:25:00|126951.5|126851.5|126942.7|126842.7|126952|126852|126929.9|126829.9|23
1652801400000|2022-05-17 15:30:00|126938.8|126838.8|126894.5|126794.5|126944|126844|126883|126783|167
1652801700000|2022-05-17 15:35:00|126894|126794|126876.5|126776.5|126894|126794|126866.5|126766.5|56
1652802000000|2022-05-17 15:40:00|126876|126776|126899.5|126799.5|126900|126800|126875|126775|24
1652802300000|2022-05-17 15:45:00|126898.5|126798.5|126919.5|126819.5|126931|126831|126873|126773|115
1652802600000|2022-05-17 15:50:00|126916.5|126816.5|126916.5|126816.5|126929.5|126829.5|126915.5|126815.5|109
1652802900000|2022-05-17 15:55:00|126914|126814|126919.5|126819.5|126919.5|126819.5|126912|126812|48
1652803200000|2022-05-17 16:00:00|126919|126819|126926|126826|126931|126831|126918.3|126818.3|28
1652803500000|2022-05-17 16:05:00|126925.2|126825.2|126930.4|126830.4|126945.8|126845.8|126925|126825|113
1652803800000|2022-05-17 16:10:00|126930.2|126830.2|126929.5|126829.5|126930.2|126830.2|126927.6|126827.6|25
1652804100000|2022-05-17 16:15:00|126929|126829|126914.2|126814.2|126935|126835|126912.7|126812.7|94
1652804400000|2022-05-17 16:20:00|126910.2|126810.2|126904.5|126804.5|126912.5|126812.5|126902.2|126802.2|25
1652804700000|2022-05-17 16:25:00|126905|126805|126870|126770|126905|126805|126831|126656.3|143
1652805000000|2022-05-17 16:30:00|126869.5|126769.5|126886.5|126786.5|126944|126786.6|126867|126716.5|62
1652805300000|2022-05-17 16:35:00|126887.5|126787.5|126890|126790|126892.4|126792.4|126882.6|126782.6|34
1652805600000|2022-05-17 16:40:00|126890.5|126790.5|126878|126778|126892.9|126792.9|126877.5|126777.5|55
1652805900000|2022-05-17 16:45:00|126877.5|126777.5|126864|126764|126878|126778|126861.5|126761.5|155
1652806200000|2022-05-17 16:50:00|126864.5|126764.5|126914.3|126714.3|126914.8|126764.5|126861|126711.5|21
1652806500000|2022-05-17 16:55:00|126913.8|126713.8|126919.5|126719.5|126919.5|126719.5|126910.8|126710.8|6
1652806800000|2022-05-17 17:00:00|126919|126719|126846.5|126746.5|126919.5|126761|126841.5|126709.5|60
1652807100000|2022-05-17 17:05:00|126844.5|126744.5|126842.5|126742.5|126855|126755|126834|126734|100
1652807400000|2022-05-17 17:10:00|126844|126744|126818|126718|126848|126748|126810.5|126710.5|82
1652807700000|2022-05-17 17:15:00|126815|126715|126781.5|126681.5|126815|126715|126772|126672|84
1652808000000|2022-05-17 17:20:00|126778.5|126678.5|126762.5|126662.5|126784.5|126684.5|126745.7|126645.7|112
1652808300000|2022-05-17 17:25:00|126765|126665|126770.5|126670.5|126770.5|126670.5|126760|126660|81
1652808600000|2022-05-17 17:30:00|126770|126670|126740|126640|126798.3|126670|126707.9|126549.5|114
1652808900000|2022-05-17 17:35:00|126740.5|126640.5|126739|126639|126741|126641|126738.5|126638.5|9
1652809200000|2022-05-17 17:40:00|126739.5|126639.5|126733.5|126633.5|126751|126651|126726.9|126626.9|47
1652809500000|2022-05-17 17:45:00|126734|126634|126733.5|126633.5|126743.5|126643.5|126730.5|126630.5|46
1652809800000|2022-05-17 17:50:00|126734|126634|126732|126632|126743|126643|126722|126622|43
1652810100000|2022-05-17 17:55:00|126731|126631|126735.5|126635.5|126735.5|126635.5|126728.5|126628.5|20
1652810400000|2022-05-17 18:00:00|126736|126636|126781.5|126681.5|126784.5|126684.5|126736|126636|36
1652810700000|2022-05-17 18:05:00|126785.5|126685.5|126737|126637|126788.5|126688.5|126730|126630|63
1652811000000|2022-05-17 18:10:00|126737.5|126637.5|126779|126679|126788.5|126688.5|126728|126628|76
1652811300000|2022-05-17 18:15:00|126778|126678|126794|126694|126833|126733|126777|126677|105
1652811600000|2022-05-17 18:20:00|126795|126695|126818.9|126718.9|126863.5|126752.5|126783|126651|164
1652811900000|2022-05-17 18:25:00|126819.4|126719.4|126857.9|126657.9|126878.5|126719.4|126819.4|126653.9|63
1652812200000|2022-05-17 18:30:00|126858.4|126658.4|126866|126766|126913|126767|126847.5|126647.5|88
1652812500000|2022-05-17 18:35:00|126866.5|126766.5|126877|126777|126889|126789|126865|126765|50
1652812800000|2022-05-17 18:40:00|126877.5|126777.5|126815|126715|126877.5|126777.5|126815|126715|85
1652813100000|2022-05-17 18:45:00|126817|126717|126814.5|126614.5|126825|126725|126770|126614|71
1652813400000|2022-05-17 18:50:00|126815|126615|126796|126696|126815.5|126711|126746.5|126615|42
1652813700000|2022-05-17 18:55:00|126795.5|126695.5|126855.5|126655.5|126859|126697|126793.5|126644.5|150
1652828400000|2022-05-17 23:00:00|126859|126659|126859|126659|126859|126659|126859|126659|1
1652832000000|2022-05-18 00:00:00|126770|126410|126926.1|126826.1|127107.5|126835.5|126770|126410|289
1652832300000|2022-05-18 00:05:00|126918|126818|126787|126687|126927.1|126827.1|126779.5|126679.5|437
1652832600000|2022-05-18 00:10:00|126786.5|126686.5|126714.8|126614.8|126786.5|126686.5|126686.8|126542|441
1652832900000|2022-05-18 00:15:00|126715.1|126615.1|126787.8|126687.8|126794.5|126694.5|126715.1|126615.1|449
1652833200000|2022-05-18 00:20:00|126787.3|126687.3|126813|126713|126872.5|126772.5|126782.6|126682.6|375
1652833500000|2022-05-18 00:25:00|126820.4|126720.4|126868.1|126768.1|126868.1|126768.1|126810.9|126710.9|284
1652833800000|2022-05-18 00:30:00|126867.8|126767.8|126872.3|126772.3|126909.2|126809.2|126848.4|126748.4|324
1652834100000|2022-05-18 00:35:00|126877.2|126777.2|126904.4|126804.4|126912.5|126812.5|126870.2|126770.2|275
1652834400000|2022-05-18 00:40:00|126902.4|126802.4|126890.5|126790.5|126928.5|126828.5|126867.1|126767.1|300
1652834700000|2022-05-18 00:45:00|126885.6|126785.6|126912.4|126812.4|126936|126836|126862|126762|352
1652835000000|2022-05-18 00:50:00|126912.9|126812.9|126976.9|126876.9|126976.9|126876.9|126911.7|126811.7|283
1652835300000|2022-05-18 00:55:00|126977.4|126877.4|127022.3|126922.3|127051.8|126951.8|126977.4|126877.4|351
1652835600000|2022-05-18 01:00:00|127021|126921|127012.1|126912.1|127060|126960|127007.5|126907.5|419
1652835900000|2022-05-18 01:05:00|127020.7|126920.7|126978.1|126878.1|127024.5|126924.5|126966.9|126866.9|231
1652836200000|2022-05-18 01:10:00|126979.1|126879.1|127006|126906|127019.7|126919.7|126964.5|126864.5|259
1652836500000|2022-05-18 01:15:00|127005|126905|127057|126957|127062.5|126962.5|126991.5|126891.5|239
1652836800000|2022-05-18 01:20:00|127055.6|126955.6|127132.5|127032.5|127152.8|127052.8|127040.6|126940.6|323
1652837100000|2022-05-18 01:25:00|127137.5|127037.5|127090.5|126990.5|127141.8|127041.8|127067.1|126967.1|287
1652837400000|2022-05-18 01:30:00|127087.9|126987.9|127173|127073|127204.9|127104.9|127087.9|126987.9|618
1652837700000|2022-05-18 01:35:00|127175.5|127075.5|127120.3|127020.3|127203.5|127103.5|127119.8|127019.8|409
1652838000000|2022-05-18 01:40:00|127119.8|127019.8|127196|127096|127199|127099|127107|127007|348
1652838300000|2022-05-18 01:45:00|127193.5|127093.5|127173.8|127073.8|127202|127102|127142.8|127042.8|366
1652838600000|2022-05-18 01:50:00|127173.3|127073.3|127143.5|127043.5|127180.8|127080.8|127116.4|127016.4|314
1652838900000|2022-05-18 01:55:00|127143.2|127043.2|127047.9|126947.9|127148.8|127048.8|127030.4|126930.4|425
1652839200000|2022-05-18 02:00:00|127048.6|126948.6|127048.1|126948.1|127091|126991|127023.5|126923.5|273
1652839500000|2022-05-18 02:05:00|127047.1|126947.1|127073|126973|127095.5|126995.5|127033|126933|348
1652839800000|2022-05-18 02:10:00|127067.6|126967.6|127068.6|126968.6|127090.4|126990.4|127049.1|126949.1|216
1652840100000|2022-05-18 02:15:00|127070.1|126970.1|126968.1|126868.1|127089|126989|126967|126867|279
1652840400000|2022-05-18 02:20:00|126967.3|126867.3|127000.7|126900.7|127026.9|126926.9|126960.3|126860.3|318
1652840700000|2022-05-18 02:25:00|127000|126900|127001.5|126901.5|127023.7|126923.7|126981.5|126881.5|189
1652841000000|2022-05-18 02:30:00|127001|126901|127041.4|126941.4|127051.4|126951.4|126991|126891|269
1652841300000|2022-05-18 02:35:00|127039.9|126939.9|127103.5|127003.5|127110|127010|127035.6|126935.6|323
1652841600000|2022-05-18 02:40:00|127106.8|127006.8|127137.6|127037.6|127150.6|127050.6|127084.3|126984.3|269
1652841900000|2022-05-18 02:45:00|127137.1|127037.1|127163.7|127063.7|127179.1|127079.1|127128.9|127028.9|216
1652842200000|2022-05-18 02:50:00|127163.5|127063.5|127197.1|127097.1|127200.1|127100.1|127127.4|127027.4|252
1652842500000|2022-05-18 02:55:00|127196.5|127096.5|127247.5|127147.5|127266|127166|127194.1|127094.1|278
1652842800000|2022-05-18 03:00:00|127246.5|127146.5|127246|127146|127258.8|127158.8|127194.3|127094.3|215
1652843100000|2022-05-18 03:05:00|127245|127145|127270.6|127170.6|127284|127184|127245|127145|239
1652843400000|2022-05-18 03:10:00|127278.5|127178.5|127275|127175|127284.5|127184.5|127257|127157|153
1652843700000|2022-05-18 03:15:00|127276.3|127176.3|127303|127203|127308.4|127208.4|127263.4|127163.4|147
1652844000000|2022-05-18 03:20:00|127304|127204|127351.5|127251.5|127374|127274|127303.8|127203.8|354
1652844300000|2022-05-18 03:25:00|127354.5|127254.5|127294.2|127194.2|127354.5|127254.5|127288.9|127188.9|229
1652844600000|2022-05-18 03:30:00|127294.5|127194.5|127278.1|127178.1|127294.5|127194.5|127265.6|127165.6|272
1652844900000|2022-05-18 03:35:00|127277.6|127177.6|127248.3|127148.3|127314.1|127214.1|127246.6|127146.6|287
1652845200000|2022-05-18 03:40:00|127247.5|127147.5|127267.1|127167.1|127281.5|127181.5|127246.8|127146.8|195
1652845500000|2022-05-18 03:45:00|127269.4|127169.4|127240|127140|127290.7|127190.7|127240|127140|203
1652845800000|2022-05-18 03:50:00|127246.1|127146.1|127242.8|127142.8|127262.8|127162.8|127239.5|127139.5|88
1652846100000|2022-05-18 03:55:00|127242.7|127142.7|127267.5|127167.5|127297|127197|127238.6|127138.6|160
1652846400000|2022-05-18 04:00:00|127267|127167|127244.9|127144.9|127267|127167|127219.4|127119.4|187
1652846700000|2022-05-18 04:05:00|127244.4|127144.4|127199|127099|127269|127169|127198.5|127098.5|131
1652847000000|2022-05-18 04:10:00|127203.5|127103.5|127151.7|127051.7|127213.2|127113.2|127147.3|127047.3|231
1652847300000|2022-05-18 04:15:00|127152.4|127052.4|127178.2|127078.2|127186|127086|127145.1|127045.1|149
1652847600000|2022-05-18 04:20:00|127179|127079|127170.5|127070.5|127190|127090|127170|127070|163
1652847900000|2022-05-18 04:25:00|127170.7|127070.7|127216.2|127116.2|127220.8|127120.8|127170.7|127070.7|131
1652848200000|2022-05-18 04:30:00|127216.4|127116.4|127154.5|127054.5|127217|127117|127148.2|127048.2|163
1652848500000|2022-05-18 04:35:00|127157.5|127057.5|127173.9|127073.9|127188.4|127088.4|127154.1|127054.1|164
1652848800000|2022-05-18 04:40:00|127173.7|127073.7|127149.2|127049.2|127174.5|127074.5|127139.9|127039.9|225
1652849100000|2022-05-18 04:45:00|127149.4|127049.4|127168|127068|127178.4|127078.4|127144.5|127044.5|171
1652849400000|2022-05-18 04:50:00|127168.1|127068.1|127166.6|127066.6|127175.4|127075.4|127156.8|127056.8|159
1652849700000|2022-05-18 04:55:00|127174.2|127074.2|127166.9|127066.9|127186|127086|127162.5|127062.5|146
1652850000000|2022-05-18 05:00:00|127166.4|127066.4|127052.5|126952.5|127166.4|127066.4|127047.8|126947.8|269
1652850300000|2022-05-18 05:05:00|127052.3|126952.3|127076.4|126976.4|127083.1|126983.1|127031.8|126931.8|369
1652850600000|2022-05-18 05:10:00|127078.1|126978.1|126988.6|126888.6|127084.2|126984.2|126980.8|126880.8|393
1652850900000|2022-05-18 05:15:00|126989.1|126889.1|126942.5|126842.5|127014.7|126914.7|126942.5|126842.5|413
1652851200000|2022-05-18 05:20:00|126949.5|126849.5|126976.1|126876.1|126995.1|126895.1|126941.5|126841.5|286
1652851500000|2022-05-18 05:25:00|126975.5|126875.5|126983.1|126883.1|127024.9|126924.9|126972.5|126872.5|255
1652851800000|2022-05-18 05:30:00|126984.1|126884.1|126992.9|126892.9|127017.4|126917.4|126976.7|126876.7|200
1652852100000|2022-05-18 05:35:00|126992.4|126892.4|126995.7|126895.7|126995.7|126895.7|126955.7|126855.7|220
1652852400000|2022-05-18 05:40:00|126995.2|126895.2|126958.1|126858.1|126996.9|126896.9|126949.4|126849.4|234
1652852700000|2022-05-18 05:45:00|126953.1|126853.1|126945.1|126845.1|126989.1|126889.1|126939.1|126839.1|233
1652853000000|2022-05-18 05:50:00|126949.1|126849.1|126857.5|126757.5|126972.8|126872.8|126801|126701|387
1652853300000|2022-05-18 05:55:00|126857.7|126757.7|126765.5|126665.5|126866.1|126766.1|126751.5|126651.5|317
1652853600000|2022-05-18 06:00:00|126766.5|126666.5|126735.1|126635.1|126815|126715|126729|126629|395
1652853900000|2022-05-18 06:05:00|126742.1|126642.1|126765.5|126665.5|126773.1|126673.1|126709|126609|427
1652854200000|2022-05-18 06:10:00|126766.1|126666.1|126742.2|126642.2|126818.8|126718.8|126724.2|126624.2|367
1652854500000|2022-05-18 06:15:00|126743|126643|126749.1|126649.1|126752|126652|126690.1|126590.1|344
1652854800000|2022-05-18 06:20:00|126748.6|126648.6|126735.9|126635.9|126758.4|126658.4|126714.9|126614.9|262
1652855100000|2022-05-18 06:25:00|126740.4|126640.4|126744.7|126644.7|126757.4|126657.4|126707.7|126607.7|300
1652855400000|2022-05-18 06:30:00|126746.2|126646.2|126791.4|126691.4|126808.5|126708.5|126719.5|126619.5|173
1652855700000|2022-05-18 06:35:00|126797.9|126697.9|126836.7|126736.7|126883|126740.4|126792.9|126678.5|241
1652856000000|2022-05-18 06:40:00|126839.5|126739.5|126879|126679|126880|126747.2|126827|126676.5|77
1652856300000|2022-05-18 06:45:00|126879.5|126679.5|126827.7|126727.7|126889.5|126729.9|126822.7|126675.5|214
1652856600000|2022-05-18 06:50:00|126827.2|126727.2|126711.4|126611.4|126828.7|126728.7|126708.6|126588.6|212
1652856900000|2022-05-18 06:55:00|126714.2|126614.2|126845.1|126645.1|126846.8|126670.1|126714.2|126614.2|122
1652857200000|2022-05-18 07:00:00|126848.8|126648.8|126818.1|126718.1|126895.5|126758.5|126811|126648.7|176
1652857500000|2022-05-18 07:05:00|126809.5|126709.5|126770.5|126670.5|126823|126723|126769.5|126669.5|107
1652857800000|2022-05-18 07:10:00|126780.7|126680.7|126776.1|126676.1|126794.7|126694.7|126742|126642|107
1652858100000|2022-05-18 07:15:00|126775.7|126675.7|126775.1|126675.1|126783|126683|126741.5|126641.5|94
1652858400000|2022-05-18 07:20:00|126772.5|126672.5|126748|126648|126772.5|126672.5|126741|126641|25
1652858700000|2022-05-18 07:25:00|126756.1|126656.1|126813|126713|126817|126717|126749.4|126649.4|78
1652859000000|2022-05-18 07:30:00|126811.2|126711.2|126767.5|126667.5|126837.5|126737.5|126750.5|126650.5|159
1652859300000|2022-05-18 07:35:00|126764|126664|126801.6|126701.6|126809|126709|126764|126664|131
1652859600000|2022-05-18 07:40:00|126802.1|126702.1|126818.4|126718.4|126821.4|126721.4|126789.7|126689.7|157
1652859900000|2022-05-18 07:45:00|126818.9|126718.9|126830.9|126730.9|126840|126740|126818.4|126718.4|127
1652860200000|2022-05-18 07:50:00|126830.4|126730.4|126824|126724|126852.5|126752.5|126824|126724|66
1652860500000|2022-05-18 07:55:00|126830.5|126730.5|126792.2|126692.2|126837.5|126737.5|126777.5|126677.5|65
1652860800000|2022-05-18 08:00:00|126792.7|126692.7|126772.5|126672.5|126836|126736|126772.5|126672.5|198
1652861100000|2022-05-18 08:05:00|126771|126671|126756.1|126656.1|126771|126671|126735.4|126635.4|42
1652861400000|2022-05-18 08:10:00|126764.1|126664.1|126672.1|126572.1|126764.1|126664.1|126672.1|126572.1|105
1652861700000|2022-05-18 08:15:00|126670.5|126570.5|126691.1|126591.1|126696.6|126596.6|126601|126445.3|88
1652862000000|2022-05-18 08:20:00|126702.5|126602.5|126768.5|126668.5|126799.5|126699.5|126697.1|126597.1|83
1652862300000|2022-05-18 08:25:00|126766.5|126666.5|126760|126660|126766.5|126666.5|126706.5|126606.5|172
1652862600000|2022-05-18 08:30:00|126759.5|126659.5|126758.1|126658.1|126779.4|126679.4|126745.2|126645.2|141
1652862900000|2022-05-18 08:35:00|126779.4|126679.4|126893.6|126793.6|126897|126797|126779.4|126679.4|160
1652863200000|2022-05-18 08:40:00|126889.6|126789.6|126878|126778|126889.6|126789.6|126792.9|126692.9|142
1652863500000|2022-05-18 08:45:00|126876.4|126776.4|126844|126744|126881|126781|126835.2|126735.2|165
1652863800000|2022-05-18 08:50:00|126844.1|126744.1|126845|126745|126850.4|126750.4|126835|126735|47
1652864100000|2022-05-18 08:55:00|126843.4|126743.4|126858.5|126758.5|126861.4|126761.4|126834.4|126734.4|29
1652864400000|2022-05-18 09:00:00|126858|126758|126857.4|126757.4|126858|126758|126849.4|126749.4|21
1652864700000|2022-05-18 09:05:00|126857.5|126757.5|126842.4|126742.4|126867.4|126767.4|126840.4|126740.4|41
1652865000000|2022-05-18 09:10:00|126842.5|126742.5|126790|126690|126842.5|126742.5|126780.4|126680.4|25
1652865300000|2022-05-18 09:15:00|126790.1|126690.1|126731|126631|126797.4|126697.4|126719|126619|69
1652865600000|2022-05-18 09:20:00|126734.4|126634.4|126634.9|126534.9|126736.1|126636.1|126634.9|126480.5|85
1652865900000|2022-05-18 09:25:00|126635|126535|126712.1|126612.1|126714.5|126614.5|126634.5|126534.5|112
1652866200000|2022-05-18 09:30:00|126712.4|126612.4|126710.4|126610.4|126713.6|126613.6|126709.2|126609.2|65
1652866500000|2022-05-18 09:35:00|126710.1|126610.1|126646.7|126546.7|126712.1|126612.1|126629.4|126529.4|53
1652866800000|2022-05-18 09:40:00|126649.6|126549.6|126655.6|126555.6|126678|126578|126649.6|126549.6|47
1652867100000|2022-05-18 09:45:00|126655.7|126555.7|126658.7|126558.7|126679.7|126579.7|126655.6|126555.6|19
1652867400000|2022-05-18 09:50:00|126593.6|126493.6|126668.6|126468.6|126700.3|126545.2|126593.6|126298.6|140
1652867700000|2022-05-18 09:55:00|126656.6|126456.6|126765.6|126565.6|126765.6|126565.6|126618.4|126456.6|34
1652868000000|2022-05-18 10:00:00|126616.7|126516.7|126595.3|126395.3|126650.3|126516.7|126561.7|126376.2|36
1652868300000|2022-05-18 10:05:00|126575.3|126475.3|126555.7|126455.7|126640.4|126475.3|126541.7|126393.3|50
1652868600000|2022-05-18 10:10:00|126543.3|126443.3|126510.3|126410.3|126544.8|126444.8|126497.7|126397.7|42
1652868900000|2022-05-18 10:15:00|126510.4|126410.4|126516.3|126416.3|126525.3|126425.3|126490.2|126390.2|51
1652869200000|2022-05-18 10:20:00|126516.4|126416.4|126525.3|126425.3|126526.4|126426.4|126512.2|126412.2|43
1652869500000|2022-05-18 10:25:00|126526.3|126426.3|126523.4|126423.4|126526.3|126426.3|126523.4|126423.4|2
1652869800000|2022-05-18 10:30:00|126524.4|126424.4|126641.1|126441.1|126641.1|126496|126524.4|126424.4|28
1652870100000|2022-05-18 10:35:00|126640.9|126440.9|126551|126451|126640.9|126454.5|126551|126413.9|36
1652870400000|2022-05-18 10:40:00|126551.1|126451.1|126551|126451|126551.1|126451.1|126551|126451|14
1652870700000|2022-05-18 10:45:00|126551.1|126451.1|126603|126503|126603|126503|126551|126451|24
1652871300000|2022-05-18 10:55:00|126596|126496|126647.6|126447.6|126647.7|126499.1|126534.9|126427.5|28
1652871600000|2022-05-18 11:00:00|126587.6|126487.6|126609.9|126509.9|126609.9|126509.9|126585.6|126485.6|13
1652871900000|2022-05-18 11:05:00|126613.5|126513.5|126584|126484|126613.5|126513.5|126583.6|126483.6|5
1652872200000|2022-05-18 11:10:00|126585.4|126485.4|126572|126472|126592.8|126492.8|126567.6|126467.6|33
1652872500000|2022-05-18 11:15:00|126572.1|126472.1|126680.5|126580.5|126690.1|126590.1|126572|126472|77
1652872800000|2022-05-18 11:20:00|126680|126580|126766|126666|126766|126666|126679|126579|60
1652873100000|2022-05-18 11:25:00|126767|126667|126772|126672|126772|126672|126741|126641|17
1652873400000|2022-05-18 11:30:00|126772.1|126672.1|126730|126630|126827.1|126672.1|126730|126591.1|15
1652873700000|2022-05-18 11:35:00|126733|126633|126740.4|126640.4|126740.5|126640.5|126710.1|126610.1|21
1652874000000|2022-05-18 11:40:00|126740.5|126640.5|126729.5|126629.5|126781|126681|126729|126629|79
1652874300000|2022-05-18 11:45:00|126728|126628|126727.4|126627.4|126728|126628|126726.9|126626.9|20
1652874600000|2022-05-18 11:50:00|126732.4|126632.4|126730.4|126630.4|126732.5|126632.5|126730.4|126630.4|29
1652874900000|2022-05-18 11:55:00|126730.5|126630.5|126733.9|126633.9|126733.9|126633.9|126730.4|126630.4|22
1652875200000|2022-05-18 12:00:00|126733.4|126633.4|126758.7|126658.7|126758.7|126658.7|126731.4|126631.4|40
1652875500000|2022-05-18 12:05:00|126759.2|126659.2|126743|126643|126761|126661|126743|126643|29
1652875800000|2022-05-18 12:10:00|126743.1|126643.1|126780.4|126680.4|126820|126680.4|126743|126619.5|32
1652876100000|2022-05-18 12:15:00|126772.1|126672.1|126762|126662|126773|126673|126756|126656|11
1652876400000|2022-05-18 12:20:00|126749|126649|126746.6|126646.6|126749|126649|126746.6|126646.6|3
1652876700000|2022-05-18 12:25:00|126760|126660|126737|126637|126780.5|126680.5|126732.4|126632.4|42
1652877000000|2022-05-18 12:30:00|126736|126636|126744|126644|126769.5|126669.5|126732.8|126632.8|28
1652877300000|2022-05-18 12:35:00|126744.1|126644.1|126763|126663|126782.4|126682.4|126744|126644|28
1652877600000|2022-05-18 12:40:00|126763.1|126663.1|126786.3|126686.3|126789.6|126689.6|126749.4|126649.4|49
1652877900000|2022-05-18 12:45:00|126786|126686|126799.2|126699.2|126825|126725|126771.2|126671.2|45
1652878200000|2022-05-18 12:50:00|126798.7|126698.7|126826|126726|126844.1|126744.1|126790.7|126690.7|57
1652878500000|2022-05-18 12:55:00|126850.2|126750.2|126889.4|126789.4|126892.9|126792.9|126850.2|126750.2|40
1652878800000|2022-05-18 13:00:00|126889.5|126789.5|126891|126791|126893.5|126793.5|126888.5|126788.5|21
1652879100000|2022-05-18 13:05:00|126892.5|126792.5|126876|126776|126892.5|126792.5|126874.5|126774.5|52
1652879400000|2022-05-18 13:10:00|126875.5|126775.5|126884|126784|126884|126784|126875.5|126775.5|14
1652879700000|2022-05-18 13:15:00|126888.5|126788.5|126941|126841|126947.5|126847.5|126886.7|126786.7|44
1652880000000|2022-05-18 13:20:00|126941.5|126841.5|126955.8|126855.8|126973|126873|126937.5|126837.5|117
1652880300000|2022-05-18 13:25:00|126957.8|126857.8|126960.5|126860.5|126997.3|126878.3|126944|126790|244
1652880600000|2022-05-18 13:30:00|126957|126857|126992.5|126892.5|126999.5|126899.5|126943|126843|96
1652880900000|2022-05-18 13:35:00|126992|126892|127040|126840|127040|126903|126954.5|126826|98
1652881200000|2022-05-18 13:40:00|127039.5|126839.5|126990|126890|127099|126969|126984|126839.5|116
1652881500000|2022-05-18 13:45:00|126989.5|126889.5|126980.5|126780.5|127006|126906|126884|126713.1|129
1652881800000|2022-05-18 13:50:00|126980|126780|126951.8|126851.8|126980|126865.5|126923.5|126780|100
1652882100000|2022-05-18 13:55:00|126952.3|126852.3|127004.5|126804.5|127010.9|126864.5|126952.3|126797.8|44
1652882400000|2022-05-18 14:00:00|127005|126805|127073.5|126873.5|127074.5|126929.5|126977.7|126800|101
1652882700000|2022-05-18 14:05:00|127074|126874|127117|126917|127117.5|126965.5|126982.3|126854|183
1652883000000|2022-05-18 14:10:00|127118|126918|127089|126889|127206.9|127025.5|127073|126878.3|99
1652883300000|2022-05-18 14:15:00|127096|126896|127097.5|126997.5|127124.5|127016.5|127060.1|126888.5|83
1652883600000|2022-05-18 14:20:00|127098|126998|127084.7|126984.7|127137.7|127037.7|127084.2|126984.2|73
1652883900000|2022-05-18 14:25:00|127085.7|126985.7|127082.5|126982.5|127100|126987.5|127015|126867.5|109
1652884200000|2022-05-18 14:30:00|127084|126984|127137.5|127037.5|127146.5|127046.5|127084|126984|61
1652884500000|2022-05-18 14:35:00|127142.2|127042.2|127189.3|127089.3|127206|127089.3|127141|126985|46
1652884800000|2022-05-18 14:40:00|127173.5|127073.5|127244.3|127044.3|127268|127113.1|127171.5|127014.1|73
1652885100000|2022-05-18 14:45:00|127244.5|127044.5|127193.1|127093.1|127244.5|127097|127191.3|127044|31
1652885400000|2022-05-18 14:50:00|127193.6|127093.6|127131|127031|127233|127096.5|127131|126994.3|83
1652885700000|2022-05-18 14:55:00|127130.5|127030.5|127064|126964|127131.5|127031.5|127054.5|126954.5|78
1652886000000|2022-05-18 15:00:00|127056.5|126956.5|127121.5|127021.5|127182.5|127028.5|127053|126953|63
1652886300000|2022-05-18 15:05:00|127121|127021|127137.1|127037.1|127141.5|127041.5|127112.6|127012.6|66
1652886600000|2022-05-18 15:10:00|127137.6|127037.6|127241.8|127041.8|127247|127083|127125.5|127025.5|69
1652886900000|2022-05-18 15:15:00|127241.3|127041.3|127264|127064|127264|127137.3|127210.5|127036|45
1652887200000|2022-05-18 15:20:00|127263.5|127063.5|127302|127102|127306.5|127154.3|127212|127060.5|58
1652887500000|2022-05-18 15:25:00|127302.5|127102.5|127289.5|127089.5|127320.1|127140|127229.8|127082.6|35
1652887800000|2022-05-18 15:30:00|127290|127090|127220.9|127120.9|127301.6|127132|127218.3|127077.8|49
1652888100000|2022-05-18 15:35:00|127220.4|127120.4|127247.9|127047.9|127247.9|127120.5|127118.8|126986.9|107
1652888400000|2022-05-18 15:40:00|127222.1|127022.1|127230.5|127030.5|127259.9|127059.9|127201.5|127001.5|42
1652888700000|2022-05-18 15:45:00|127230|127030|127164|127064|127230|127083.5|127131.5|127025|70
1652889000000|2022-05-18 15:50:00|127163.5|127063.5|127165|127065|127171.3|127071.3|127163.5|127063.5|27
1652889300000|2022-05-18 15:55:00|127164.5|127064.5|127201|127101|127211.4|127111.4|127163.5|127063.5|96
1652889600000|2022-05-18 16:00:00|127201.5|127101.5|127264|127164|127268|127168|127201|127101|135
1652889900000|2022-05-18 16:05:00|127264.5|127164.5|127314.5|127114.5|127314.5|127165|127264.5|127114.5|3
1652890200000|2022-05-18 16:10:00|127313|127113|127405|127205|127405.5|127205.5|127272.8|127112.5|100
1652890500000|2022-05-18 16:15:00|127404.5|127204.5|127384.3|127184.3|127405|127205|127361|127161|55
1652890800000|2022-05-18 16:20:00|127375.6|127175.6|127418.9|127218.9|127419.9|127219.9|127285.1|127171.2|33
1652891100000|2022-05-18 16:25:00|127403.1|127203.1|127408.9|127208.9|127414.9|127214.9|127397.1|127197.1|7
1652891400000|2022-05-18 16:30:00|127415.8|127215.8|127397|127197|127437.9|127237.9|127394.3|127194.3|16
1652891700000|2022-05-18 16:35:00|127391|127191|127360.6|127160.6|127391|127191|127360.6|127160.6|10
1652892000000|2022-05-18 16:40:00|127361.6|127161.6|127348.9|127148.9|127361.6|127161.6|127295.3|127095.3|21
1652892300000|2022-05-18 16:45:00|127357.9|127157.9|127358.9|127158.9|127358.9|127158.9|127339.1|127139.1|7
1652892600000|2022-05-18 16:50:00|127351.3|127151.3|127358.9|127158.9|127358.9|127158.9|127351.1|127151.1|3
1652892900000|2022-05-18 16:55:00|127350.3|127150.3|127350.3|127150.3|127350.3|127150.3|127350.3|127150.3|1
1652893200000|2022-05-18 17:00:00|127364.9|127164.9|127356.1|127156.1|127372.1|127172.1|127340.5|127140.5|21
1652893500000|2022-05-18 17:05:00|127362.3|127162.3|127372.5|127172.5|127373.6|127173.6|127355.9|127155.9|13
1652893800000|2022-05-18 17:10:00|127377.3|127177.3|127382|127182|127385.1|127185.1|127376.3|127176.3|22
1652894100000|2022-05-18 17:15:00|127382.5|127182.5|127383.5|127183.5|127383.5|127183.5|127382|127182|11
1652894400000|2022-05-18 17:20:00|127394.4|127294.4|127458.1|127258.1|127461.1|127300.9|127394.4|127252.5|33
1652894700000|2022-05-18 17:25:00|127458.3|127258.3|127460|127260|127466.3|127266.3|127458.1|127258.1|12
1652895000000|2022-05-18 17:30:00|127460.5|127260.5|127480.4|127380.4|127500|127400|127412.1|127259.1|78
1652895300000|2022-05-18 17:35:00|127480.3|127380.3|127613.5|127413.5|127622.5|127474.5|127473.4|127373.4|179
1652895600000|2022-05-18 17:40:00|127614|127414|127665.5|127465.5|127690.1|127531.5|127566.5|127413.5|165
1652895900000|2022-05-18 17:45:00|127694.5|127494.5|127697|127497|127698|127498|127688.1|127488.1|7
1652896200000|2022-05-18 17:50:00|127696.5|127496.5|127639|127539|127696.5|127554|127636.7|127486.2|70
1652896500000|2022-05-18 17:55:00|127639.5|127539.5|127606.5|127406.5|127645.5|127545.5|127594|127406.5|55
1652896800000|2022-05-18 18:00:00|127606|127406|127599|127399|127619.5|127419.5|127599|127399|10
1652897100000|2022-05-18 18:05:00|127629.7|127529.7|127582|127482|127646.5|127530.7|127580.5|127401|109
1652897400000|2022-05-18 18:10:00|127582.5|127482.5|127589|127489|127623|127523|127580.5|127480.5|54
1652897700000|2022-05-18 18:15:00|127589.5|127489.5|127583.8|127383.8|127598.5|127490.5|127556.5|127380|52
1652898000000|2022-05-18 18:20:00|127584.3|127384.3|127526.5|127426.5|127584.8|127433.5|127524.3|127376|37
1652898300000|2022-05-18 18:25:00|127526|127426|127520.6|127420.6|127529.1|127429.1|127520.6|127420.6|10
1652898600000|2022-05-18 18:30:00|127519.6|127419.6|127529.2|127429.2|127529.7|127429.7|127511.9|127411.9|28
1652898900000|2022-05-18 18:35:00|127523.7|127423.7|127549.5|127449.5|127550|127450|127514|127414|59
1652899200000|2022-05-18 18:40:00|127550|127450|127549|127449|127550|127450|127547.5|127447.5|12
1652899500000|2022-05-18 18:45:00|127549.5|127449.5|127587.5|127487.5|127590.5|127490.5|127547.5|127447.5|38
1652899800000|2022-05-18 18:50:00|127588|127488|127588|127488|127588.5|127488.5|127556.5|127456.5|30
1652900100000|2022-05-18 18:55:00|127587.5|127487.5|127579.5|127479.5|127588.5|127488.5|127579.5|127479.5|19
1652914800000|2022-05-18 23:00:00|127765|127565|127765|127565|127765|127565|127765|127565|1
1652918400000|2022-05-19 00:00:00|127862.5|127502.5|127707.5|127607.5|127888|127629.5|127707.5|127450|227
1652918700000|2022-05-19 00:05:00|127715.1|127615.1|127671.8|127571.8|127767.5|127667.5|127665.5|127565.5|431
1652919000000|2022-05-19 00:10:00|127670.5|127570.5|127651.5|127551.5|127672|127572|127620|127520|470
1652919300000|2022-05-19 00:15:00|127651.2|127551.2|127623|127523|127670.7|127570.7|127607.5|127507.5|354
1652919600000|2022-05-19 00:20:00|127622|127522|127562.5|127462.5|127624|127524|127530.5|127430.5|433
1652919900000|2022-05-19 00:25:00|127563|127463|127532|127432|127598.5|127498.5|127532|127432|375
1652920200000|2022-05-19 00:30:00|127531.5|127431.5|127439|127339|127563|127463|127434|127334|335
1652920500000|2022-05-19 00:35:00|127434.5|127334.5|127447.5|127347.5|127471.5|127371.5|127389|127289|388
1652920800000|2022-05-19 00:40:00|127448|127348|127400|127300|127450.6|127350.6|127389|127289|414
1652921100000|2022-05-19 00:45:00|127402.2|127302.2|127332|127232|127416|127316|127332|127232|370
1652921400000|2022-05-19 00:50:00|127331.5|127231.5|127420|127320|127433.6|127333.6|127323.3|127223.3|410
1652921700000|2022-05-19 00:55:00|127421|127321|127436.3|127336.3|127471.1|127371.1|127411.5|127311.5|410
1652922000000|2022-05-19 01:00:00|127436.1|127336.1|127453.6|127353.6|127527|127427|127430.8|127330.8|505
1652922300000|2022-05-19 01:05:00|127455.5|127355.5|127442|127342|127488|127388|127435.1|127335.1|347
1652922600000|2022-05-19 01:10:00|127442.5|127342.5|127465.5|127365.5|127481.2|127381.2|127416.8|127316.8|291
1652922900000|2022-05-19 01:15:00|127467.5|127367.5|127391.1|127291.1|127487.5|127387.5|127391.1|127291.1|324
1652923200000|2022-05-19 01:20:00|127393.5|127293.5|127467.8|127367.8|127472.3|127372.3|127382.5|127282.5|377
1652923500000|2022-05-19 01:25:00|127467|127367|127526.1|127426.1|127529.1|127429.1|127459.3|127359.3|395
1652923800000|2022-05-19 01:30:00|127525.7|127425.7|127484.1|127384.1|127556.8|127456.8|127439|127339|605
1652924100000|2022-05-19 01:35:00|127484.6|127384.6|127573.8|127473.8|127575.1|127475.1|127454.5|127354.5|499
1652924400000|2022-05-19 01:40:00|127573.3|127473.3|127603.3|127503.3|127617.1|127517.1|127553.3|127453.3|434
1652924700000|2022-05-19 01:45:00|127602.8|127502.8|127578.1|127478.1|127616.1|127516.1|127552|127452|422
1652925000000|2022-05-19 01:50:00|127577.1|127477.1|127554.5|127454.5|127607.5|127507.5|127536.5|127436.5|368
1652925300000|2022-05-19 01:55:00|127556.2|127456.2|127616|127516|127616|127516|127549.1|127449.1|332
1652925600000|2022-05-19 02:00:00|127615.8|127515.8|127584.2|127484.2|127620.1|127520.1|127580.7|127480.7|286
1652925900000|2022-05-19 02:05:00|127584.7|127484.7|127624.2|127524.2|127641.9|127541.9|127577.3|127477.3|351
1652926200000|2022-05-19 02:10:00|127623.7|127523.7|127612.9|127512.9|127630.1|127530.1|127607.5|127507.5|274
1652926500000|2022-05-19 02:15:00|127615.4|127515.4|127585.5|127485.5|127627.1|127527.1|127572.5|127472.5|297
1652926800000|2022-05-19 02:20:00|127589|127489|127569.8|127469.8|127593|127493|127545.2|127445.2|248
1652927100000|2022-05-19 02:25:00|127573.5|127473.5|127581.7|127481.7|127603.2|127503.2|127563.5|127463.5|254
1652927400000|2022-05-19 02:30:00|127580.8|127480.8|127556.9|127456.9|127592.9|127492.9|127550.3|127450.3|231
1652927700000|2022-05-19 02:35:00|127556.6|127456.6|127556.4|127456.4|127575.6|127475.6|127542.3|127442.3|224
1652928000000|2022-05-19 02:40:00|127556.1|127456.1|127531.7|127431.7|127557.4|127457.4|127516.1|127416.1|302
1652928300000|2022-05-19 02:45:00|127532|127432|127530|127430|127545.1|127445.1|127486|127386|283
1652928600000|2022-05-19 02:50:00|127530.2|127430.2|127526.5|127426.5|127531.1|127431.1|127488.5|127388.5|253
1652928900000|2022-05-19 02:55:00|127523.5|127423.5|127508.1|127408.1|127537.5|127437.5|127491.1|127391.1|221
1652929200000|2022-05-19 03:00:00|127509.1|127409.1|127450.4|127350.4|127519.2|127419.2|127441.6|127341.6|288
1652929500000|2022-05-19 03:05:00|127449.5|127349.5|127430.1|127330.1|127460.7|127360.7|127406.7|127306.7|313
1652929800000|2022-05-19 03:10:00|127428.5|127328.5|127445.1|127345.1|127456.5|127356.5|127413.5|127313.5|265
1652930100000|2022-05-19 03:15:00|127441.5|127341.5|127465.1|127365.1|127484.9|127384.9|127428.1|127328.1|241
1652930400000|2022-05-19 03:20:00|127460.1|127360.1|127393|127293|127467.1|127367.1|127385.3|127285.3|306
1652930700000|2022-05-19 03:25:00|127392.8|127292.8|127372.1|127272.1|127394.5|127294.5|127354.5|127254.5|293
1652931000000|2022-05-19 03:30:00|127372.4|127272.4|127367.1|127267.1|127386.2|127286.2|127351.1|127251.1|187
1652931300000|2022-05-19 03:35:00|127366.4|127266.4|127385.5|127285.5|127404.7|127304.7|127349.2|127249.2|263
1652931600000|2022-05-19 03:40:00|127386.4|127286.4|127405.5|127305.5|127420.9|127320.9|127369|127269|193
1652931900000|2022-05-19 03:45:00|127407.8|127307.8|127420.7|127320.7|127427.1|127327.1|127397.7|127297.7|324
1652932200000|2022-05-19 03:50:00|127420.2|127320.2|127405.5|127305.5|127426.5|127326.5|127391.9|127291.9|217
1652932500000|2022-05-19 03:55:00|127403.2|127303.2|127367.5|127267.5|127415.5|127315.5|127365.5|127265.5|180
1652932800000|2022-05-19 04:00:00|127370.1|127270.1|127395.1|127295.1|127397.1|127297.1|127365.5|127265.5|196
1652933100000|2022-05-19 04:05:00|127395.5|127295.5|127379.4|127279.4|127416|127316|127374.1|127274.1|195
1652933400000|2022-05-19 04:10:00|127379.9|127279.9|127360.9|127260.9|127384.7|127284.7|127353.5|127253.5|131
1652933700000|2022-05-19 04:15:00|127363.1|127263.1|127363.4|127263.4|127363.4|127263.4|127323.1|127223.1|171
1652934000000|2022-05-19 04:20:00|127370.7|127270.7|127385.7|127285.7|127399.5|127299.5|127363.5|127263.5|184
1652934300000|2022-05-19 04:25:00|127383.8|127283.8|127412.7|127312.7|127412.7|127312.7|127383.8|127283.8|137
1652934600000|2022-05-19 04:30:00|127415|127315|127426.8|127326.8|127430.6|127330.6|127411.1|127311.1|199
1652934900000|2022-05-19 04:35:00|127425.8|127325.8|127452.7|127352.7|127457|127357|127424.2|127324.2|184
1652935200000|2022-05-19 04:40:00|127453.2|127353.2|127431.2|127331.2|127453.2|127353.2|127411.2|127311.2|207
1652935500000|2022-05-19 04:45:00|127432.5|127332.5|127421.8|127321.8|127438.7|127338.7|127398.2|127298.2|169
1652935800000|2022-05-19 04:50:00|127422.9|127322.9|127444.6|127344.6|127459.3|127359.3|127421.8|127321.8|148
1652936100000|2022-05-19 04:55:00|127445.5|127345.5|127479|127379|127479.6|127379.6|127444.6|127344.6|167
1652936400000|2022-05-19 05:00:00|127478.7|127378.7|127457.1|127357.1|127479|127379|127436.4|127336.4|305
1652936700000|2022-05-19 05:05:00|127456|127356|127462.4|127362.4|127470.7|127370.7|127425.1|127325.1|241
1652937000000|2022-05-19 05:10:00|127461|127361|127496.2|127396.2|127496.5|127396.5|127444.1|127344.1|210
1652937300000|2022-05-19 05:15:00|127496.5|127396.5|127456.7|127356.7|127497.5|127397.5|127445.1|127345.1|228
1652937600000|2022-05-19 05:20:00|127457.3|127357.3|127490.1|127390.1|127503.2|127403.2|127455.4|127355.4|209
1652937900000|2022-05-19 05:25:00|127491.1|127391.1|127463.7|127363.7|127513.4|127413.4|127460.1|127360.1|217
1652938200000|2022-05-19 05:30:00|127464.1|127364.1|127540.8|127440.8|127546.2|127446.2|127460.1|127360.1|328
1652938500000|2022-05-19 05:35:00|127541.2|127441.2|127580|127480|127584.9|127484.9|127526.9|127426.9|423
1652938800000|2022-05-19 05:40:00|127581.7|127481.7|127575.7|127475.7|127590.5|127490.5|127560.4|127460.4|343
1652939100000|2022-05-19 05:45:00|127575|127475|127600.3|127500.3|127610|127510|127567.5|127467.5|273
1652939400000|2022-05-19 05:50:00|127599.8|127499.8|127597.5|127497.5|127605.1|127505.1|127585.6|127485.6|211
1652939700000|2022-05-19 05:55:00|127597.8|127497.8|127583.5|127483.5|127597.8|127497.8|127563.4|127463.4|245
1652940000000|2022-05-19 06:00:00|127581|127481|127625.5|127525.5|127627.5|127527.5|127563.4|127463.4|343
1652940300000|2022-05-19 06:05:00|127626.4|127526.4|127652.2|127552.2|127675.4|127575.4|127625.5|127525.5|312
1652940600000|2022-05-19 06:10:00|127649.1|127549.1|127688|127588|127689.9|127589.9|127643.7|127543.7|347
1652940900000|2022-05-19 06:15:00|127688.3|127588.3|127717|127617|127718.2|127618.2|127641.9|127541.9|367
1652941200000|2022-05-19 06:20:00|127718.2|127618.2|127705.6|127605.6|127718.2|127618.2|127647.5|127547.5|264
1652941500000|2022-05-19 06:25:00|127705.5|127605.5|127856.2|127756.2|127862.2|127762.2|127698.1|127598.1|336
1652941800000|2022-05-19 06:30:00|127855.5|127755.5|127832.3|127732.3|127855.5|127755.5|127794.2|127694.2|176
1652942100000|2022-05-19 06:35:00|127832.8|127732.8|127835.2|127735.2|127876.5|127776.5|127832.3|127732.3|105
1652942400000|2022-05-19 06:40:00|127835.5|127735.5|127861.2|127761.2|127861.2|127761.2|127830.6|127730.6|82
1652942700000|2022-05-19 06:45:00|127861.7|127761.7|127935.4|127835.4|127969.9|127869.9|127861.7|127761.7|180
1652943000000|2022-05-19 06:50:00|127935.9|127835.9|127899|127799|127944|127844|127875|127775|215
1652943300000|2022-05-19 06:55:00|127898|127798|127935|127835|127940.7|127840.7|127894|127794|125
1652943600000|2022-05-19 07:00:00|127935.5|127835.5|127999|127899|128019|127919|127934|127834|164
1652943900000|2022-05-19 07:05:00|127991|127891|127929.5|127829.5|127991|127891|127926|127826|130
1652944200000|2022-05-19 07:10:00|127944|127844|128021.6|127921.6|128052|127952|127944|127844|111
1652944500000|2022-05-19 07:15:00|128014.1|127914.1|127993|127893|128014.1|127914.1|127988.6|127888.6|108
1652944800000|2022-05-19 07:20:00|127994|127894|127939.1|127839.1|127994.1|127894.1|127919.4|127819.4|277
1652945100000|2022-05-19 07:25:00|127939.5|127839.5|127890.1|127790.1|127953.9|127853.9|127840.6|127740.6|107
1652945400000|2022-05-19 07:30:00|127892.6|127792.6|127886|127786|127904.4|127804.4|127885.1|127785.1|123
1652945700000|2022-05-19 07:35:00|127886.7|127786.7|127837.5|127737.5|127886.7|127786.7|127837.5|127737.5|105
1652946000000|2022-05-19 07:40:00|127834.5|127734.5|127864.2|127764.2|127885.8|127785.8|127829.1|127729.1|127
1652946300000|2022-05-19 07:45:00|127863.2|127763.2|127880.5|127780.5|127927.5|127827.5|127862.5|127762.5|100
1652946600000|2022-05-19 07:50:00|127882.5|127782.5|127934.9|127834.9|127938.1|127838.1|127880.5|127780.5|54
1652946900000|2022-05-19 07:55:00|127942.5|127842.5|127918.3|127818.3|127972.4|127872.4|127906|127806|169
1652947200000|2022-05-19 08:00:00|127917.3|127817.3|127968.1|127868.1|127968.1|127868.1|127904.5|127804.5|61
1652947500000|2022-05-19 08:05:00|127978|127878|127989.7|127889.7|128017.4|127917.4|127977.1|127877.1|97
1652947800000|2022-05-19 08:10:00|127988.5|127888.5|128013|127913|128039.7|127939.7|127982.4|127882.4|165
1652948100000|2022-05-19 08:15:00|128025.5|127925.5|128069.4|127969.4|128083.5|127983.5|128012.5|127912.5|129
1652948400000|2022-05-19 08:20:00|128071.4|127971.4|128077.6|127977.6|128123.9|128023.9|128069|127969|132
1652948700000|2022-05-19 08:25:00|128077.1|127977.1|127976|127876|128077.1|127977.1|127941.5|127841.5|243
1652949000000|2022-05-19 08:30:00|127983|127883|128014|127914|128014|127914|127968|127868|338
1652949300000|2022-05-19 08:35:00|128012.6|127912.6|127988|127888|128018|127918|127988|127888|62
1652949600000|2022-05-19 08:40:00|127988.4|127888.4|127974.1|127874.1|127991.4|127891.4|127966.6|127866.6|377
1652949900000|2022-05-19 08:45:00|127972.9|127872.9|127972.1|127872.1|127972.9|127872.9|127954.3|127854.3|56
1652950200000|2022-05-19 08:50:00|127990.6|127890.6|127913.4|127813.4|127990.6|127890.6|127910.9|127810.9|142
1652950500000|2022-05-19 08:55:00|127914|127814|127962.4|127862.4|127972.9|127872.9|127885.5|127785.5|189
1652950800000|2022-05-19 09:00:00|127961|127861|128033.7|127933.7|128036.1|127936.1|127961|127861|57
1652951100000|2022-05-19 09:05:00|128034.2|127934.2|128026|127926|128042.9|127942.9|128002.5|127902.5|35
1652951400000|2022-05-19 09:10:00|128021.9|127921.9|128051|127951|128053|127953|128021.9|127921.9|20
1652951700000|2022-05-19 09:15:00|128049.5|127949.5|128079.4|127979.4|128079.4|127979.4|128049.5|127949.5|25
1652952000000|2022-05-19 09:20:00|128079.1|127979.1|128101|128001|128101|128001|128059.9|127959.9|77
1652952300000|2022-05-19 09:25:00|128099|127999|128055.9|127955.9|128100.4|128000.4|128017.5|127917.5|85
1652952600000|2022-05-19 09:30:00|128055.4|127955.4|128038.7|127938.7|128055.4|127955.4|128038.7|127938.7|10
1652952900000|2022-05-19 09:35:00|128034.2|127934.2|127989.6|127889.6|128034.2|127934.2|127981.2|127881.2|28
1652953200000|2022-05-19 09:40:00|127990.1|127890.1|127991.3|127891.3|127991.3|127891.3|127989.4|127889.4|6
1652953500000|2022-05-19 09:45:00|127994.6|127894.6|127968|127868|127994.6|127894.6|127968|127868|5
1652953800000|2022-05-19 09:50:00|127964|127864|127955.1|127855.1|127964|127864|127955.1|127855.1|14
1652954100000|2022-05-19 09:55:00|127954.6|127854.6|127949.4|127849.4|127968.6|127868.6|127949.4|127849.4|17
1652954400000|2022-05-19 10:00:00|127948.9|127848.9|127968.2|127868.2|127973.7|127873.7|127948.9|127848.9|21
1652954700000|2022-05-19 10:05:00|127963.1|127863.1|127905.7|127805.7|127963.1|127863.1|127899.3|127799.3|29
1652955000000|2022-05-19 10:10:00|127909.3|127809.3|127871.5|127771.5|127909.3|127809.3|127843|127743|29
1652955300000|2022-05-19 10:15:00|127885.2|127785.2|127951|127751|127951|127827.1|127861.5|127746.1|33
1652955600000|2022-05-19 10:20:00|127960|127760|127872.1|127772.1|127960|127803|127864|127746.1|28
1652955900000|2022-05-19 10:25:00|127877.4|127777.4|127849|127749|127878.4|127778.4|127830.4|127730.4|32
1652956200000|2022-05-19 10:30:00|127857|127757|127916.4|127816.4|127916.4|127816.4|127857|127757|13
1652956500000|2022-05-19 10:35:00|127908.4|127808.4|127876|127776|127908.4|127808.4|127862.4|127762.4|39
1652956800000|2022-05-19 10:40:00|127878|127778|127876|127776|127878|127778|127876|127776|5
1652957100000|2022-05-19 10:45:00|127862.4|127762.4|127791|127691|127866.9|127766.9|127788|127688|50
1652957400000|2022-05-19 10:50:00|127790|127690|127723.1|127623.1|127792.9|127692.9|127723.1|127623.1|69
1652957700000|2022-05-19 10:55:00|127719.6|127619.6|127765.1|127565.1|127814.1|127648|127719.6|127559.1|48
1652958000000|2022-05-19 11:00:00|127730|127630|127725.1|127525.1|127763.1|127635|127608.1|127508.1|112
1652958300000|2022-05-19 11:05:00|127731.1|127531.1|127709|127609|127732.1|127615|127696.1|127531.1|12
1652958600000|2022-05-19 11:10:00|127715.9|127615.9|127706|127606|127723|127623|127706|127606|17
1652958900000|2022-05-19 11:15:00|127709|127609|127713|127613|127713|127613|127709|127609|5
1652959200000|2022-05-19 11:20:00|127717|127617|127718.4|127618.4|127725|127625|127717|127617|7
1652959500000|2022-05-19 11:25:00|127721|127621|127679.9|127579.9|127721|127621|127679.9|127579.9|17
1652959800000|2022-05-19 11:30:00|127679.7|127579.7|127666|127566|127679.7|127579.7|127655|127555|213
1652960100000|2022-05-19 11:35:00|127664|127564|127652|127552|127674|127574|127652|127552|25
1652960400000|2022-05-19 11:40:00|127651.4|127551.4|127646.4|127546.4|127652|127552|127644|127544|8
1652960700000|2022-05-19 11:45:00|127647|127547|127665.4|127565.4|127665.4|127565.4|127643.1|127543.1|4
1652961000000|2022-05-19 11:50:00|127666.4|127566.4|127670|127570|127671.7|127571.7|127665.4|127565.4|11
1652961300000|2022-05-19 11:55:00|127672.4|127572.4|127707.9|127607.9|127707.9|127607.9|127672.4|127572.4|6
1652961600000|2022-05-19 12:00:00|127705.4|127605.4|127707.9|127607.9|127707.9|127607.9|127701|127601|7
1652961900000|2022-05-19 12:05:00|127714.4|127614.4|127705|127605|127714.4|127614.4|127694|127594|9
1652962200000|2022-05-19 12:10:00|127687.6|127587.6|127697.2|127597.2|127701|127601|127687.6|127587.6|4
1652962500000|2022-05-19 12:15:00|127689.2|127589.2|127698.2|127598.2|127702.9|127602.9|127689.2|127589.2|10
1652962800000|2022-05-19 12:20:00|127697.2|127597.2|127708|127608|127708|127608|127693.2|127593.2|7
1652963100000|2022-05-19 12:25:00|127706.1|127606.1|127619.5|127419.5|127708|127608|127561.9|127410.5|75
1652963400000|2022-05-19 12:30:00|127620|127420|127516.9|127416.9|127620.5|127464.1|127516.1|127413.2|55
1652963700000|2022-05-19 12:35:00|127509|127409|127474.7|127374.7|127512|127412|127440.7|127340.7|90
1652964000000|2022-05-19 12:40:00|127474.6|127374.6|127467.4|127367.4|127478|127378|127450|127350|54
1652964300000|2022-05-19 12:45:00|127464|127364|127456|127356|127464|127364|127444.1|127344.1|14
1652964600000|2022-05-19 12:50:00|127456.1|127356.1|127353.8|127253.8|127457.4|127357.4|127327.3|127227.3|68
1652964900000|2022-05-19 12:55:00|127320.3|127220.3|127375|127275|127387.4|127287.4|127320.3|127220.3|34
1652965200000|2022-05-19 13:00:00|127375.1|127275.1|127245|127045|127378.5|127275.1|127173.2|127015.1|266
1652965500000|2022-05-19 13:05:00|127244.5|127044.5|127261.7|127061.7|127273.8|127093|127141.5|126990.5|137
1652965800000|2022-05-19 13:10:00|127261.2|127061.2|127102.9|126902.9|127261.2|127112|127025.1|126825.1|123
1652966100000|2022-05-19 13:15:00|127112.9|126912.9|127170|126970|127181.1|126981.1|127063|126863|52
1652966400000|2022-05-19 13:20:00|127165.1|126965.1|127000.5|126900.5|127165.1|126965.1|126944.5|126797.1|99
1652966700000|2022-05-19 13:25:00|126995.1|126895.1|127125|126925|127172|127000.8|126995.1|126861|146
1652967000000|2022-05-19 13:30:00|127123.5|126923.5|127081|126881|127247.5|127081|127029|126864|184
1652967300000|2022-05-19 13:35:00|127078|126878|127139.5|127039.5|127144.1|127044|127037|126878|181
1652967600000|2022-05-19 13:40:00|127139|127039|127105.6|127005.6|127180|127039.5|127090.5|126958.1|105
1652967900000|2022-05-19 13:45:00|127113.5|127013.5|127241|127041|127290.5|127129|127063.1|126909.2|172
1652968200000|2022-05-19 13:50:00|127241.5|127041.5|127072|126972|127257.5|127102.8|127072|126972|75
1652968500000|2022-05-19 13:55:00|127073|126973|127187.1|126934|127187.1|126973|127056|126871.3|51
1652968800000|2022-05-19 14:00:00|127149.1|126935|127069.1|126869.1|127151.1|126951.1|126989.2|126789.2|50
1652969100000|2022-05-19 14:05:00|127049.2|126849.2|126955.7|126755.7|127049.2|126849.2|126918.6|126718.6|71
1652969400000|2022-05-19 14:10:00|126914.2|126714.2|126919.5|126719.5|126936.6|126785|126842.1|126673.6|109
1652969700000|2022-05-19 14:15:00|126917.5|126717.5|126890.5|126690.5|126920.5|126720.5|126883.1|126683.1|95
1652970000000|2022-05-19 14:20:00|126891|126691|126756.5|126656.5|126891|126737.5|126755.5|126655.5|41
1652970300000|2022-05-19 14:25:00|126755.5|126655.5|126846.9|126646.9|126853|126666.5|126708|126594|108
1652970600000|2022-05-19 14:30:00|126846.5|126646.5|126854|126654|126866.5|126703.5|126765.7|126613.3|95
1652970900000|2022-05-19 14:35:00|126854.5|126654.5|126866.5|126766.5|126905.9|126805.9|126820.5|126638|99
1652971200000|2022-05-19 14:40:00|126863|126763|126923.5|126823.5|126941|126841|126863|126763|125
1652971500000|2022-05-19 14:45:00|126926.5|126826.5|126928.7|126828.7|127023.9|126837|126920|126726.6|79
1652971800000|2022-05-19 14:50:00|126928.2|126828.2|126926.5|126826.5|127007.5|126896.1|126922.5|126800|85
1652972100000|2022-05-19 14:55:00|126924.2|126824.2|126954.3|126754.3|126958.8|126831|126841.1|126724.6|123
1652972400000|2022-05-19 15:00:00|126889.8|126789.8|126930|126830|126965.8|126840.1|126861.5|126746|78
1652972700000|2022-05-19 15:05:00|126929.5|126829.5|126929|126829|126947.5|126847.5|126922.5|126822.5|57
1652973000000|2022-05-19 15:10:00|126928|126828|126848|126648|126928.5|126828.5|126808|126639.5|109
1652973300000|2022-05-19 15:15:00|126848.5|126648.5|126860|126660|126874|126674|126842.1|126642.1|70
1652973600000|2022-05-19 15:20:00|126851|126651|126828|126628|126851.5|126651.5|126810.1|126610.1|56
1652973900000|2022-05-19 15:25:00|126826.5|126626.5|126802|126602|126826.5|126626.5|126802|126602|43
1652974200000|2022-05-19 15:30:00|126802.5|126602.5|126731.1|126531.1|126802.5|126615.5|126697.8|126530.1|75
1652974500000|2022-05-19 15:35:00|126695.1|126495.1|126619.5|126519.5|126750.1|126584.5|126588.5|126488.5|162
1652974800000|2022-05-19 15:40:00|126619|126519|126559.5|126459.5|126659|126537.5|126536.5|126416.5|147
1652975100000|2022-05-19 15:45:00|126560|126460|126656.9|126456.9|126672.9|126472.9|126528.3|126360.1|39
1652975400000|2022-05-19 15:50:00|126644.1|126444.1|126685.1|126485.1|126691.5|126491.5|126630.6|126430.6|30
1652975700000|2022-05-19 15:55:00|126683.6|126483.6|126761.1|126561.1|126841.1|126641.1|126659.1|126459.1|121
1652976000000|2022-05-19 16:00:00|126758.1|126558.1|126757.1|126557.1|126758.1|126558.1|126757.1|126557.1|2
1652976300000|2022-05-19 16:05:00|126756.1|126556.1|126755.1|126555.1|126756.1|126556.1|126755.1|126555.1|2
1652976600000|2022-05-19 16:10:00|126752|126552|126765|126565|126773.5|126573.5|126691.1|126491.1|127
1652976900000|2022-05-19 16:15:00|126764.5|126564.5|126704|126604|126765|126616|126703.5|126564|62
1652977200000|2022-05-19 16:20:00|126703.5|126603.5|126697.5|126597.5|126712.5|126612.5|126681|126581|69
1652977500000|2022-05-19 16:25:00|126698|126598|126591.7|126491.7|126700|126600|126591.7|126444.2|84
1652977800000|2022-05-19 16:30:00|126592.4|126492.4|126563|126363|126608|126494|126539.1|126361.5|122
1652978100000|2022-05-19 16:35:00|126563.5|126363.5|126612.5|126412.5|126682.8|126508.5|126474.9|126344.1|237
1652978400000|2022-05-19 16:40:00|126612|126412|126719.5|126519.5|126720.5|126558.5|126578.5|126412|81
1652978700000|2022-05-19 16:45:00|126722|126522|126683|126583|126756.4|126589.5|126680.4|126522|120
1652979000000|2022-05-19 16:50:00|126683.5|126583.5|126707.5|126507.5|126731.1|126583.5|126646.4|126490.9|104
1652979300000|2022-05-19 16:55:00|126708|126508|126622.5|126522.5|126711|126548.5|126622.5|126486.6|97
1652979600000|2022-05-19 17:00:00|126621|126521|126695|126495|126737.5|126537.5|126568.5|126450.3|192
1652979900000|2022-05-19 17:05:00|126696|126496|126695.4|126495.4|126697|126497|126695.4|126495.4|4
1652980200000|2022-05-19 17:10:00|126695.9|126495.9|126706.4|126506.4|126706.4|126506.4|126695.9|126495.9|18
1652980500000|2022-05-19 17:15:00|126706.2|126506.2|126688|126588|126739.5|126588.5|126687|126506.2|56
1652980800000|2022-05-19 17:20:00|126688.5|126588.5|126646.3|126546.3|126689.5|126589.5|126646.3|126546.3|77
1652981100000|2022-05-19 17:25:00|126645.8|126545.8|126708.6|126508.6|126711.1|126545.8|126645.8|126495.9|35
1652981400000|2022-05-19 17:30:00|126709.4|126509.4|126729|126529|126730|126530|126707.1|126507.1|15
1652981700000|2022-05-19 17:35:00|126728.5|126528.5|126709|126609|126731.4|126626|126677.5|126528.5|74
1652982000000|2022-05-19 17:40:00|126709.5|126609.5|126749|126549|126752.5|126612.5|126696.5|126525.5|67
1652982300000|2022-05-19 17:45:00|126748.5|126548.5|126762|126662|126765|126665|126702.5|126544.5|63
1652982600000|2022-05-19 17:50:00|126762.5|126662.5|126681|126481|126903|126736.5|126651.5|126480.5|128
1652982900000|2022-05-19 17:55:00|126679|126479|126555|126355|126680|126510|126535.7|126355|101
1652983200000|2022-05-19 18:00:00|126554.5|126354.5|126636.3|126436.3|126650.9|126450.9|126552.5|126352.5|29
1652983500000|2022-05-19 18:05:00|126641.9|126441.9|126568.4|126368.4|126641.9|126441.9|126564.9|126364.9|35
1652983800000|2022-05-19 18:10:00|126567.9|126367.9|126482|126382|126568.9|126415.9|126457.7|126340.5|319
1652984100000|2022-05-19 18:15:00|126483.8|126383.8|126534.2|126334.2|126549.6|126383.8|126446|126300.7|125
1652984400000|2022-05-19 18:20:00|126533.2|126333.2|126463.5|126363.5|126533.7|126365|126463.5|126305.2|48
1652984700000|2022-05-19 18:25:00|126464.5|126364.5|126464|126364|126464.5|126364.5|126459|126359|8
1652985300000|2022-05-19 18:35:00|126463.5|126363.5|126409.5|126309.5|126463.5|126363.5|126400.5|126300.5|26
1652985600000|2022-05-19 18:40:00|126435.5|126235.5|126429.9|126229.9|126437.1|126237.1|126426.5|126226.5|42
1652985900000|2022-05-19 18:45:00|126429.4|126229.4|126426.1|126226.1|126430|126230|126425.6|126225.6|8
1652986200000|2022-05-19 18:50:00|126403.8|126203.8|126396.8|126196.8|126413|126302.7|126330.3|126130.3|105
1652986500000|2022-05-19 18:55:00|126396.7|126196.7|126429.1|126229.1|126429.1|126229.1|126395.8|126195.8|17
1653001200000|2022-05-19 23:00:00|126434|126234|126434|126234|126434|126234|126434|126234|1
1653004800000|2022-05-20 00:00:00|126812.5|126452.5|126834.5|126634.5|126933|126691|126803.5|126443.5|180
1653005100000|2022-05-20 00:05:00|126836|126636|126762|126662|126878|126741|126762|126631|223
1653005400000|2022-05-20 00:10:00|126762.5|126662.5|126856.1|126756.1|126873.5|126773.5|126742.5|126642.5|330
1653005700000|2022-05-20 00:15:00|126859.1|126759.1|126865|126765|126865|126765|126821.5|126721.5|250
1653006000000|2022-05-20 00:20:00|126866.7|126766.7|126829.9|126729.9|126894|126794|126738.7|126591.5|483
1653006300000|2022-05-20 00:25:00|126831.3|126731.3|126808.5|126708.5|126868.6|126768.6|126802.3|126702.3|246
1653006600000|2022-05-20 00:30:00|126803.5|126703.5|126769.1|126669.1|126803.5|126703.5|126715.6|126615.6|246
1653006900000|2022-05-20 00:35:00|126774.4|126674.4|126880.3|126780.3|126880.3|126780.3|126769.1|126669.1|292
1653007200000|2022-05-20 00:40:00|126879.6|126779.6|126903.7|126803.7|126916.6|126816.6|126866.5|126766.5|346
1653007500000|2022-05-20 00:45:00|126904.2|126804.2|126887|126787|126940.7|126840.7|126867.1|126767.1|318
1653007800000|2022-05-20 00:50:00|126887.5|126787.5|126859.5|126759.5|126901.5|126801.5|126846.5|126746.5|367
1653008100000|2022-05-20 00:55:00|126855.5|126755.5|126877.8|126777.8|126908.6|126808.6|126835.6|126735.6|420
1653008400000|2022-05-20 01:00:00|126878.3|126778.3|126812.5|126712.5|126879.8|126779.8|126780.1|126680.1|425
1653008700000|2022-05-20 01:05:00|126806.5|126706.5|126836.5|126736.5|126850.1|126750.1|126795.5|126695.5|329
1653009000000|2022-05-20 01:10:00|126844.1|126744.1|126908.5|126808.5|126925.1|126825.1|126825.1|126725.1|260
1653009300000|2022-05-20 01:15:00|126908.1|126808.1|126922|126822|127024|126924|126893.5|126793.5|434
1653009600000|2022-05-20 01:20:00|126921.5|126821.5|126882|126782|126921.5|126821.5|126776.6|126642|502
1653009900000|2022-05-20 01:25:00|126881.5|126781.5|126904.2|126804.2|126915.8|126815.8|126866.1|126766.1|260
1653010200000|2022-05-20 01:30:00|126906.9|126806.9|126836.3|126736.3|126925.9|126825.9|126835.8|126735.8|482
1653010500000|2022-05-20 01:35:00|126835.6|126735.6|126881|126781|126889.8|126789.8|126815.1|126715.1|509
1653010800000|2022-05-20 01:40:00|126880.7|126780.7|126905.1|126805.1|126915.3|126815.3|126880.7|126780.7|334
1653011100000|2022-05-20 01:45:00|126900.9|126800.9|127013.1|126913.1|127013.1|126913.1|126891.3|126791.3|293
1653011400000|2022-05-20 01:50:00|127013.5|126913.5|127012.1|126912.1|127066.4|126966.4|127008|126908|312
1653011700000|2022-05-20 01:55:00|127009|126909|127032|126932|127058|126958|126997.1|126897.1|394
1653012000000|2022-05-20 02:00:00|127032.4|126932.4|127078.5|126978.5|127098|126998|127032.4|126932.4|370
1653012300000|2022-05-20 02:05:00|127077|126977|127172.5|127072.5|127190.5|127090.5|127076|126976|304
1653012600000|2022-05-20 02:10:00|127173|127073|127179.4|127079.4|127213|127113|127158.5|127058.5|461
1653012900000|2022-05-20 02:15:00|127179.9|127079.9|127146.8|127046.8|127184|127084|127128.9|127028.9|387
1653013200000|2022-05-20 02:20:00|127145.6|127045.6|127113.9|127013.9|127150.7|127050.7|127084.5|126984.5|340
1653013500000|2022-05-20 02:25:00|127114.5|127014.5|127048.2|126948.2|127115.6|127015.6|127045|126945|370
1653013800000|2022-05-20 02:30:00|127047|126947|127093.5|126993.5|127121.2|127021.2|127046.7|126946.7|328
1653014100000|2022-05-20 02:35:00|127098.8|126998.8|127166.5|127066.5|127184|127084|127089|126989|309
1653014400000|2022-05-20 02:40:00|127169|127069|127153|127053|127189.5|127089.5|127138.5|127038.5|303
1653014700000|2022-05-20 02:45:00|127150.5|127050.5|127154.3|127054.3|127158.3|127058.3|127115.6|127015.6|274
1653015000000|2022-05-20 02:50:00|127151.4|127051.4|127207|127107|127232.5|127132.5|127137.6|127037.6|247
1653015300000|2022-05-20 02:55:00|127206.1|127106.1|127252.7|127152.7|127257.4|127157.4|127202.1|127102.1|193
1653015600000|2022-05-20 03:00:00|127251.2|127151.2|127262.1|127162.1|127300.5|127200.5|127236.1|127136.1|280
1653015900000|2022-05-20 03:05:00|127262.5|127162.5|127287.1|127187.1|127327.5|127227.5|127259.1|127159.1|247
1653016200000|2022-05-20 03:10:00|127288.1|127188.1|127243.5|127143.5|127306|127206|127217|127117|312
1653016500000|2022-05-20 03:15:00|127243.1|127143.1|127267.2|127167.2|127270|127170|127206.1|127106.1|188
1653016800000|2022-05-20 03:20:00|127267|127167|127268.5|127168.5|127276.1|127176.1|127256.1|127156.1|190
1653017100000|2022-05-20 03:25:00|127270.1|127170.1|127278.5|127178.5|127280.1|127180.1|127228.5|127128.5|165
1653017400000|2022-05-20 03:30:00|127280|127180|127308.5|127208.5|127323.4|127223.4|127260|127160|169
1653017700000|2022-05-20 03:35:00|127308.1|127208.1|127278.1|127178.1|127319.5|127219.5|127278.1|127178.1|248
1653018000000|2022-05-20 03:40:00|127282.5|127182.5|127280.5|127180.5|127297.5|127197.5|127269|127169|198
1653018300000|2022-05-20 03:45:00|127281.1|127181.1|127303.7|127203.7|127309.5|127209.5|127267.4|127167.4|209
1653018600000|2022-05-20 03:50:00|127303.5|127203.5|127302.1|127202.1|127346|127246|127290.1|127190.1|252
1653018900000|2022-05-20 03:55:00|127299.1|127199.1|127277.5|127177.5|127323.7|127223.7|127273.4|127173.4|161
1653019200000|2022-05-20 04:00:00|127281.1|127181.1|127304|127204|127314|127214|127276|127176|152
1653019500000|2022-05-20 04:05:00|127300.5|127200.5|127268|127168|127300.5|127200.5|127264|127164|206
1653019800000|2022-05-20 04:10:00|127269.5|127169.5|127217|127117|127277.5|127177.5|127211.5|127111.5|257
1653020100000|2022-05-20 04:15:00|127216.5|127116.5|127203.5|127103.5|127228|127128|127185.1|127085.1|210
1653020400000|2022-05-20 04:20:00|127197.1|127097.1|127157.4|127057.4|127197.1|127097.1|127143.4|127043.4|263
1653020700000|2022-05-20 04:25:00|127159.9|127059.9|127146.5|127046.5|127159.9|127059.9|127117.7|127017.7|323
1653021000000|2022-05-20 04:30:00|127147|127047|127168.5|127068.5|127178.1|127078.1|127130|127030|286
1653021300000|2022-05-20 04:35:00|127161.5|127061.5|127170.6|127070.6|127180.1|127080.1|127148.4|127048.4|275
1653021600000|2022-05-20 04:40:00|127170.8|127070.8|127165.1|127065.1|127187.5|127087.5|127157|127057|163
1653021900000|2022-05-20 04:45:00|127162.1|127062.1|127171.7|127071.7|127176|127076|127135.1|127035.1|118
1653022200000|2022-05-20 04:50:00|127172.2|127072.2|127154|127054|127183.7|127083.7|127149.5|127049.5|116
1653022500000|2022-05-20 04:55:00|127154.5|127054.5|127166.6|127066.6|127176.9|127076.9|127146.5|127046.5|117
1653022800000|2022-05-20 05:00:00|127166.5|127066.5|127161.5|127061.5|127191.1|127091.1|127144.5|127044.5|201
1653023100000|2022-05-20 05:05:00|127161.7|127061.7|127145.1|127045.1|127162.5|127062.5|127104.2|127004.2|132
1653023400000|2022-05-20 05:10:00|127143.5|127043.5|127131.5|127031.5|127143.5|127043.5|127087.5|126987.5|199
1653023700000|2022-05-20 05:15:00|127131.2|127031.2|127085|126985|127157.2|127057.2|127063.5|126963.5|223
1653024000000|2022-05-20 05:20:00|127089|126989|127086|126986|127102.1|127002.1|127024.9|126924.9|263
1653024300000|2022-05-20 05:25:00|127085.1|126985.1|127087|126987|127105.1|127005.1|127057|126957|185
1653024600000|2022-05-20 05:30:00|127079.1|126979.1|127048.6|126948.6|127098|126998|126949.8|126849.8|374
1653024900000|2022-05-20 05:35:00|127048.8|126948.8|126940|126840|127055.4|126955.4|126933.9|126833.9|413
1653025200000|2022-05-20 05:40:00|126941|126841|126850.6|126750.6|126943.5|126843.5|126808.1|126708.1|480
1653025500000|2022-05-20 05:45:00|126851.2|126751.2|126941.1|126841.1|126945.1|126845.1|126835.8|126735.8|384
1653025800000|2022-05-20 05:50:00|126941.3|126841.3|126924|126824|126980.4|126880.4|126910.7|126810.7|499
1653026100000|2022-05-20 05:55:00|126925|126825|126882.5|126782.5|126941.4|126841.4|126841.5|126741.5|421
1653026400000|2022-05-20 06:00:00|126881.5|126781.5|126972.5|126872.5|126979|126879|126877.5|126777.5|448
1653026700000|2022-05-20 06:05:00|126973|126873|126893|126793|126994.5|126894.5|126893|126793|355
1653027000000|2022-05-20 06:10:00|126892.8|126792.8|126858.5|126758.5|126892.8|126792.8|126805|126705|453
1653027300000|2022-05-20 06:15:00|126863.1|126763.1|126937.2|126837.2|126954.1|126854.1|126863.1|126763.1|369
1653027600000|2022-05-20 06:20:00|126939.4|126839.4|126838.1|126738.1|126939.4|126839.4|126838|126738|310
1653027900000|2022-05-20 06:25:00|126845.4|126745.4|126872.7|126772.7|126896.4|126796.4|126845.4|126745.4|302
1653028200000|2022-05-20 06:30:00|126865.6|126765.6|126721.2|126621.2|126870.5|126765.6|126717.9|126617.9|241
1653028500000|2022-05-20 06:35:00|126720.7|126620.7|126694.6|126594.6|126754.8|126654.8|126684.4|126584.4|47
1653028800000|2022-05-20 06:40:00|126694.4|126594.4|126589.1|126489.1|126694.4|126594.4|126581|126481|78
1653029100000|2022-05-20 06:45:00|126594|126494|126677.5|126577.5|126687.9|126587.9|126560.5|126460.5|108
1653029400000|2022-05-20 06:50:00|126669|126569|126622.2|126522.2|126677.5|126577.5|126616.6|126516.6|20
1653029700000|2022-05-20 06:55:00|126630.1|126530.1|126589.7|126489.7|126632.7|126532.7|126568.1|126468.1|43
1653030000000|2022-05-20 07:00:00|126584.4|126484.4|126574.4|126474.4|126639.1|126539.1|126574.4|126474.4|71
1653030300000|2022-05-20 07:05:00|126574.1|126474.1|126508.8|126408.8|126576.1|126476.1|126466.1|126366.1|76
1653030600000|2022-05-20 07:10:00|126508.9|126408.9|126573|126473|126598|126498|126505|126405|108
1653030900000|2022-05-20 07:15:00|126586.8|126486.8|126618.9|126518.9|126619.1|126519.1|126582|126482|53
1653031200000|2022-05-20 07:20:00|126615.5|126515.5|126765.5|126665.5|126768.5|126665.5|126615.5|126515.5|119
1653031500000|2022-05-20 07:25:00|126760.5|126660.5|126731.3|126631.3|126784.5|126684.5|126727|126627|31
1653031800000|2022-05-20 07:30:00|126725.1|126625.1|126720.5|126620.5|126746.5|126646.5|126682.5|126582.5|75
1653032100000|2022-05-20 07:35:00|126717.5|126617.5|126742.7|126642.7|126750.7|126650.7|126700.1|126600.1|47
1653032400000|2022-05-20 07:40:00|126742.2|126642.2|126787.7|126687.7|126891.7|126727.5|126742.2|126642.2|75
1653032700000|2022-05-20 07:45:00|126788.2|126688.2|126761.2|126661.2|126790.2|126690.2|126761.2|126661.2|39
1653033000000|2022-05-20 07:50:00|126761.7|126661.7|126785.1|126685.1|126801.5|126701.5|126751.3|126651.3|38
1653033300000|2022-05-20 07:55:00|126792|126692|126798.1|126698.1|126800.1|126700.1|126781.1|126681.1|34
1653033600000|2022-05-20 08:00:00|126800.1|126700.1|126885|126785|126895|126795|126779.6|126679.6|60
1653033900000|2022-05-20 08:05:00|126879.5|126779.5|126931|126831|126934|126834|126838.1|126738.1|41
1653034200000|2022-05-20 08:10:00|126923.1|126823.1|126861.1|126761.1|126924.7|126824.7|126855.1|126755.1|43
1653034500000|2022-05-20 08:15:00|126860.1|126760.1|126907.2|126807.2|126911.7|126811.7|126860.1|126760.1|60
1653034800000|2022-05-20 08:20:00|126906.7|126806.7|126881.6|126781.6|126906.7|126806.7|126876.1|126776.1|58
1653035100000|2022-05-20 08:25:00|126883.1|126783.1|126978.7|126878.7|126990.9|126890.9|126883.1|126783.1|78
1653035400000|2022-05-20 08:30:00|126985.3|126885.3|126930.1|126830.1|126990.5|126890.5|126922|126822|77
1653035700000|2022-05-20 08:35:00|126932.9|126832.9|126964.5|126864.5|126965.8|126865.8|126917.4|126817.4|60
1653036000000|2022-05-20 08:40:00|126964.4|126864.4|126949.9|126849.9|126964.4|126864.4|126897.3|126797.3|81
1653036300000|2022-05-20 08:45:00|126949.1|126849.1|126973.1|126873.1|126973.1|126873.1|126932.4|126832.4|38
1653036600000|2022-05-20 08:50:00|126973.6|126873.6|126964.9|126864.9|126980.4|126880.4|126962.9|126862.9|15
1653036900000|2022-05-20 08:55:00|126965.4|126865.4|126957.6|126857.6|126965.9|126865.9|126948.1|126848.1|16
1653037200000|2022-05-20 09:00:00|126956.1|126856.1|126934.5|126834.5|126956.1|126856.1|126932.4|126832.4|26
1653037500000|2022-05-20 09:05:00|126934.9|126834.9|126904.1|126804.1|126934.9|126834.9|126898.4|126798.4|41
1653037800000|2022-05-20 09:10:00|126892|126792|126860.6|126760.6|126892|126792|126857.6|126757.6|10
1653038100000|2022-05-20 09:15:00|126859|126759|126804.1|126704.1|126859|126759|126798.6|126698.6|30
1653038400000|2022-05-20 09:20:00|126799.4|126699.4|126795|126695|126815.6|126715.6|126788|126688|23
1653038700000|2022-05-20 09:25:00|126791.6|126691.6|126710.6|126610.6|126801.6|126701.6|126710.5|126610.5|65
1653039000000|2022-05-20 09:30:00|126709|126609|126789.6|126689.6|126794.6|126694.6|126709|126609|51
1653039300000|2022-05-20 09:35:00|126794.6|126694.6|126767.6|126667.6|126798|126698|126767.6|126667.6|14
1653039600000|2022-05-20 09:40:00|126768.6|126668.6|126665.5|126565.5|126774.3|126674.3|126662|126562|48
1653039900000|2022-05-20 09:45:00|126666.9|126566.9|126858|126658|126858|126694.5|126666.9|126566.9|59
1653040200000|2022-05-20 09:50:00|126859|126659|126744.5|126644.5|126859|126682|126742.5|126642.5|18
1653040500000|2022-05-20 09:55:00|126745|126645|126752|126652|126756.4|126656.4|126743|126643|11
1653040800000|2022-05-20 10:00:00|126755|126655|126747|126647|126768.4|126668.4|126745|126645|18
1653041100000|2022-05-20 10:05:00|126745|126645|126695.6|126595.6|126745|126645|126695.6|126595.6|8
1653041400000|2022-05-20 10:10:00|126696|126596|126689|126589|126696|126596|126689|126589|4
1653041700000|2022-05-20 10:15:00|126694.1|126594.1|126692.4|126592.4|126761.4|126612.3|126691.8|126558.5|13
1653042000000|2022-05-20 10:20:00|126692.8|126592.8|126696.9|126596.9|126696.9|126596.9|126692.8|126592.8|3
1653042300000|2022-05-20 10:25:00|126698.4|126598.4|126690|126590|126698.4|126598.4|126690|126590|3
1653042600000|2022-05-20 10:30:00|126691|126591|126666.2|126566.2|126691|126591|126639.8|126539.8|63
1653042900000|2022-05-20 10:35:00|126694.8|126594.8|126706.1|126606.1|126845.5|126695.9|126694.8|126586|140
1653043200000|2022-05-20 10:40:00|126707|126607|126738|126638|126894|126694|126707|126597.6|71
1653043800000|2022-05-20 10:50:00|126740.5|126640.5|126870.6|126670.6|126889|126670.6|126740.5|126622.5|66
1653044100000|2022-05-20 10:55:00|126882.1|126678.9|126882.1|126678.9|126932.1|126698.9|126862.6|126662.6|7
1653044400000|2022-05-20 11:00:00|126838.6|126638.6|126821.1|126621.1|126838.6|126638.6|126821.1|126621.1|11
1653044700000|2022-05-20 11:05:00|126761|126661|126760.8|126660.8|126762|126662|126755|126655|7
1653045000000|2022-05-20 11:10:00|126724|126624|126803.7|126703.7|126808.9|126708.9|126724|126624|11
1653045300000|2022-05-20 11:15:00|126802.7|126702.7|126801.2|126701.2|126804.2|126704.2|126800.2|126700.2|199
1653045600000|2022-05-20 11:20:00|126800.2|126700.2|126801|126701|126801.2|126701.2|126799.5|126699.5|208
1653045900000|2022-05-20 11:25:00|126800|126700|126796.5|126696.5|126802|126702|126796|126696|61
1653046200000|2022-05-20 11:30:00|126797|126697|126713|126613|126801.4|126701.4|126702.5|126550|21
1653046500000|2022-05-20 11:35:00|126702|126602|126712.8|126612.8|126712.8|126612.8|126702|126602|40
1653046800000|2022-05-20 11:40:00|126702|126602|126712.8|126612.8|126712.8|126612.8|126702|126602|24
1653047100000|2022-05-20 11:45:00|126704|126604|126886|126630|126900|126698|126702|126599.5|234
1653047400000|2022-05-20 11:50:00|126870.1|126664|126832|126632|126870.1|126664|126824|126624|5
1653047700000|2022-05-20 11:55:00|126824|126624|126839.1|126639.1|126842.1|126642.1|126824|126624|5
1653048000000|2022-05-20 12:00:00|126841.1|126641.1|126857.1|126657.1|126857.1|126657.1|126835.1|126635.1|7
1653048300000|2022-05-20 12:05:00|126843.1|126643.1|126895|126695|126895|126777.1|126792|126630|33
1653048600000|2022-05-20 12:10:00|126875|126675|126876|126676|126876|126676|126875|126675|2
1653048900000|2022-05-20 12:15:00|126840|126640|126884.5|126684.5|126884.5|126684.5|126840|126640|8
1653049200000|2022-05-20 12:20:00|126883.5|126683.5|126870|126670|126886.5|126686.5|126836|126636|32
1653049500000|2022-05-20 12:25:00|126884|126684|126872|126672|126884|126684|126865|126665|9
1653049800000|2022-05-20 12:30:00|126823|126723|126838.2|126738.2|126853|126753|126801|126701|16
1653050100000|2022-05-20 12:35:00|126833.5|126733.5|126838.2|126738.2|126838.2|126738.2|126833.5|126733.5|3
1653050400000|2022-05-20 12:40:00|126838.1|126738.1|126848.3|126748.3|126848.3|126748.3|126838.1|126738.1|4
1653051000000|2022-05-20 12:50:00|126856.9|126756.9|126943.8|126843.8|126943.8|126843.8|126856.7|126756.7|52
1653051300000|2022-05-20 12:55:00|126944.3|126844.3|126968.3|126768.3|127006.8|126845.8|126904.7|126759.3|326
1653051600000|2022-05-20 13:00:00|126959|126759|126964.3|126764.3|126975|126775|126945.4|126745.4|543
1653051900000|2022-05-20 13:05:00|126966.5|126766.5|126964|126764|126975.5|126775.5|126960|126760|737
1653052200000|2022-05-20 13:10:00|126962|126762|126961|126861|126966.5|126866.5|126942.8|126762|104
1653052500000|2022-05-20 13:15:00|126961.5|126861.5|126968.5|126868.5|126994.5|126894.5|126959.5|126859.5|155
1653052800000|2022-05-20 13:20:00|126969|126869|126990.5|126790.5|127002.5|126870.5|126904|126783.5|100
1653053100000|2022-05-20 13:25:00|126988.5|126788.5|126906.5|126806.5|126994.5|126809.5|126872|126755|130
1653053400000|2022-05-20 13:30:00|126904.5|126804.5|126962.5|126862.5|126962.5|126862.5|126898|126798|64
1653053700000|2022-05-20 13:35:00|126962|126862|126959.5|126859.5|126971.4|126871.4|126955|126855|251
1653054000000|2022-05-20 13:40:00|126960|126860|126998.5|126798.5|126998.5|126866.5|126941.5|126798.5|133
1653054300000|2022-05-20 13:45:00|126998.7|126798.7|126974.1|126774.1|127001|126801|126969.1|126769.1|55
1653054600000|2022-05-20 13:50:00|126957.8|126857.8|126991.5|126891.5|127051|126915.5|126957.8|126836.1|120
1653054900000|2022-05-20 13:55:00|126986|126886|126978.7|126878.7|127030.1|126930.1|126976.5|126876.5|46
1653055200000|2022-05-20 14:00:00|126971.5|126871.5|127008|126808|127018|126871.5|126959.1|126801.9|23
1653055500000|2022-05-20 14:05:00|127022.9|126822.9|127056.5|126856.5|127079.9|126879.9|127022.9|126822.9|10
1653055800000|2022-05-20 14:10:00|127053.5|126953.5|127136|126936|127140.7|126974|127053.5|126911.5|97
1653056100000|2022-05-20 14:15:00|127135.5|126935.5|127119.1|126919.1|127177.9|126977.9|127119.1|126919.1|151
1653056400000|2022-05-20 14:20:00|127109.5|126909.5|127049.5|126949.5|127109.5|126972|127032.5|126904.1|62
1653056700000|2022-05-20 14:25:00|127049|126949|127040|126840|127067|126949.5|127027.6|126834.1|40
1653057000000|2022-05-20 14:30:00|127041|126841|127061|126861|127068|126868|127040.1|126840.1|22
1653057300000|2022-05-20 14:35:00|127061.5|126861.5|127060.5|126860.5|127062.3|126862.3|127056|126856|33
1653057600000|2022-05-20 14:40:00|127060|126860|127052|126852|127068.1|126868.1|127052|126852|30
1653057900000|2022-05-20 14:45:00|127051.5|126851.5|127005.5|126905.5|127060.2|126905.5|127005.5|126839.5|30
1653058200000|2022-05-20 14:50:00|127005|126905|127064|126964|127065|126965|127004.5|126904.5|46
1653058500000|2022-05-20 14:55:00|127063.5|126963.5|127093|126993|127093.5|126993.5|127063.5|126963.5|27
1653058800000|2022-05-20 15:00:00|127092.5|126992.5|127105|127005|127111|127011|127092.5|126992.5|30
1653059100000|2022-05-20 15:05:00|127105.5|127005.5|127366.5|127166.5|127367.5|127193.5|127100.5|127000.5|343
1653059400000|2022-05-20 15:10:00|127365.5|127165.5|127473|127273|127485.5|127285.5|127285.5|127153.5|207
1653059700000|2022-05-20 15:15:00|127473.5|127273.5|127401.5|127301.5|127509|127355|127386.5|127186.5|151
1653060000000|2022-05-20 15:20:00|127402|127302|127432|127332|127442|127342|127389.5|127289.5|39
1653060300000|2022-05-20 15:25:00|127431.5|127331.5|127403|127303|127435.5|127335.5|127355.5|127255.5|77
1653060600000|2022-05-20 15:30:00|127402.5|127302.5|127409.5|127309.5|127435|127314|127367|127214.5|70
1653060900000|2022-05-20 15:35:00|127406|127306|127396.5|127296.5|127406|127306|127362|127262|53
1653061200000|2022-05-20 15:40:00|127397|127297|127452.5|127252.5|127452.5|127297|127389.5|127189.5|78
1653061500000|2022-05-20 15:45:00|127451.5|127251.5|127427|127227|127456.5|127256.5|127423|127223|61
1653061800000|2022-05-20 15:50:00|127427.5|127227.5|127376|127276|127428|127277.5|127376|127227|15
1653062100000|2022-05-20 15:55:00|127380|127280|127385|127285|127385|127285|127380|127280|2
1653062400000|2022-05-20 16:00:00|127388|127288|127507|127307|127510.5|127317.5|127388|127254.5|78
1653062700000|2022-05-20 16:05:00|127507.5|127307.5|127467.5|127267.5|127507.5|127307.5|127454|127254|52
1653063000000|2022-05-20 16:10:00|127468|127268|127484.9|127284.9|127484.9|127284.9|127468|127268|16
1653063300000|2022-05-20 16:15:00|127484.5|127284.5|127492.5|127292.5|127492.5|127292.5|127484.5|127284.5|4
1653063600000|2022-05-20 16:20:00|127493|127293|127462.1|127262.1|127493.5|127293.5|127462.1|127262.1|6
1653063900000|2022-05-20 16:25:00|127473.9|127273.9|127499|127299|127502|127302|127473.9|127273.9|51
1653064200000|2022-05-20 16:30:00|127498.5|127298.5|127442.5|127342.5|127499|127342.5|127440|127289.5|34
1653064500000|2022-05-20 16:35:00|127447|127347|127509|127409|127522|127422|127447|127347|78
1653064800000|2022-05-20 16:40:00|127508.5|127408.5|127476|127376|127536.5|127409|127462|127319.5|68
1653065100000|2022-05-20 16:45:00|127476.5|127376.5|127476|127376|127476.5|127376.5|127474|127374|17
1653065400000|2022-05-20 16:50:00|127475|127375|127529.5|127429.5|127533.5|127433.5|127474.5|127374.5|67
1653065700000|2022-05-20 16:55:00|127530|127430|127529.9|127329.9|127540.5|127440.5|127491.2|127313.5|65
1653066000000|2022-05-20 17:00:00|127534.9|127334.9|127651.4|127451.4|127660.8|127460.8|127510.4|127310.4|53
1653066300000|2022-05-20 17:05:00|127651.9|127451.9|127756.8|127556.8|127756.8|127603.1|127623.5|127451.9|78
1653066600000|2022-05-20 17:10:00|127757.3|127557.3|127738|127538|127779.1|127579.1|127724.3|127524.3|24
1653066900000|2022-05-20 17:15:00|127748.1|127548.1|127717|127617|127777.1|127618.5|127717|127540|62
1653067200000|2022-05-20 17:20:00|127718.5|127618.5|127797|127597|127803|127618.5|127674|127541.5|67
1653067500000|2022-05-20 17:25:00|127794.5|127594.5|127676|127476|127801.5|127650|127675.5|127418|139
1653067800000|2022-05-20 17:30:00|127675.5|127475.5|127653.5|127453.5|127702.5|127502.5|127648.5|127448.5|130
1653068100000|2022-05-20 17:35:00|127654|127454|127665|127465|127665|127465|127645.5|127445.5|150
1653068400000|2022-05-20 17:40:00|127662|127462|127623|127423|127695.5|127495.5|127623|127423|197
1653068700000|2022-05-20 17:45:00|127625|127425|127665.5|127465.5|127696|127509.5|127604|127423.5|106
1653069000000|2022-05-20 17:50:00|127665|127465|127671|127471|127671|127471|127665|127465|8
1653069300000|2022-05-20 17:55:00|127670.5|127470.5|127634|127434|127671.5|127471.5|127634|127434|47
1653069600000|2022-05-20 18:00:00|127634.5|127434.5|127661.5|127461.5|127661.5|127461.5|127627.5|127427.5|63
1653069900000|2022-05-20 18:05:00|127661|127461|127741.5|127541.5|127741.5|127541.5|127657|127457|63
1653070200000|2022-05-20 18:10:00|127742|127542|127753.5|127553.5|127753.5|127601|127685|127536|88
1653070500000|2022-05-20 18:15:00|127753|127553|127759|127559|127761.5|127561.5|127753|127553|29
1653070800000|2022-05-20 18:20:00|127759.5|127559.5|127760|127560|127760|127560|127758.5|127558.5|6
1653071100000|2022-05-20 18:25:00|127758.5|127558.5|127757.2|127557.2|127759|127559|127756.4|127556.4|9
1653071400000|2022-05-20 18:30:00|127756.7|127556.7|127808|127608|127872|127714.9|127739.4|127553.5|51
1653071700000|2022-05-20 18:35:00|127813.5|127613.5|127780.5|127680.5|127821.2|127680.5|127771.5|127588|61
1653072000000|2022-05-20 18:40:00|127780|127680|127717.9|127517.9|127807.5|127680.5|127706.1|127506.1|83
1653072300000|2022-05-20 18:45:00|127724.9|127524.9|127691.3|127491.3|127725.9|127525.9|127691.3|127491.3|8
1653072900000|2022-05-20 18:55:00|127691.1|127491.1|127713.9|127513.9|127713.9|127513.9|127691.1|127491.1|4
1653073200000|2022-05-20 19:00:00|127713.8|127513.8|127677.9|127477.9|127731.3|127531.3|127677.9|127477.9|11
1653073500000|2022-05-20 19:05:00|127694.7|127494.7|127691.1|127491.1|127694.7|127494.7|127691.1|127491.1|2
1653073800000|2022-05-20 19:10:00|127772.4|127572.4|127751.5|127551.5|127788.6|127588.6|127751.5|127551.5|51
1653074100000|2022-05-20 19:15:00|127752.5|127552.5|127684.9|127484.9|127752.5|127552.5|127684.9|127484.9|19
1653074400000|2022-05-20 19:20:00|127688.3|127488.3|127716.4|127516.4|127717.9|127517.9|127667.9|127467.9|22
1653074700000|2022-05-20 19:25:00|127715.9|127515.9|127706.7|127506.7|127723.1|127523.1|127676.9|127476.9|43
1653075000000|2022-05-20 19:30:00|127706.2|127506.2|127681.7|127481.7|127709.9|127509.9|127679|127479|50
1653075300000|2022-05-20 19:35:00|127682.2|127482.2|127607.7|127407.7|127694.4|127494.4|127607.7|127407.7|27
1653075600000|2022-05-20 19:40:00|127606.9|127406.9|127594.9|127394.9|127630.3|127430.3|127594.9|127394.9|16
1653075900000|2022-05-20 19:45:00|127598.3|127398.3|127553.4|127353.4|127616.4|127416.4|127499.9|127299.9|60
1653076200000|2022-05-20 19:50:00|127552.9|127352.9|127543.2|127343.2|127552.9|127352.9|127495.2|127295.2|52
1653076500000|2022-05-20 19:55:00|127543.7|127343.7|127574.4|127374.4|127579.3|127379.3|127502.2|127302.2|20
1653260400000|2022-05-22 23:00:00|127632.5|127272.5|127632.5|127272.5|127632.5|127272.5|127632.5|127272.5|1
1653264000000|2022-05-23 00:00:00|127154.1|126794.1|127096.5|126896.5|127322|127027|127081.5|126768.1|278
1653264300000|2022-05-23 00:05:00|127101.5|126901.5|127215.5|127015.5|127234.4|127034.4|127101.5|126901.5|285
1653264600000|2022-05-23 00:10:00|127214.5|127014.5|126994.5|126894.5|127216.5|127040|126990.2|126890.2|373
1653264900000|2022-05-23 00:15:00|126995|126895|126938|126838|127011.1|126911.1|126923.1|126823.1|320
1653265200000|2022-05-23 00:20:00|126939|126839|126921.5|126821.5|126973.5|126873.5|126909.5|126809.5|309
1653265500000|2022-05-23 00:25:00|126919.9|126819.9|126862.1|126762.1|126927.9|126827.9|126848.4|126748.4|419
1653265800000|2022-05-23 00:30:00|126859|126759|126882.3|126782.3|126900.3|126800.3|126848.4|126748.4|302
1653266100000|2022-05-23 00:35:00|126883.3|126783.3|126860.4|126760.4|126883.4|126783.4|126832.1|126732.1|321
1653266400000|2022-05-23 00:40:00|126859.9|126759.9|126843.4|126743.4|126923.5|126823.5|126826.7|126726.7|356
1653266700000|2022-05-23 00:45:00|126842.9|126742.9|126875.5|126775.5|126884.1|126784.1|126824.1|126724.1|288
1653267000000|2022-05-23 00:50:00|126875|126775|126914.4|126814.4|126921.2|126821.2|126872.5|126772.5|284
1653267300000|2022-05-23 00:55:00|126918.7|126818.7|126974.5|126874.5|126978.5|126878.5|126896.4|126796.4|350
1653267600000|2022-05-23 01:00:00|126978|126878|126939|126839|126989.5|126889.5|126926.5|126826.5|429
1653267900000|2022-05-23 01:05:00|126939.7|126839.7|126878|126778|126950.5|126850.5|126875.5|126775.5|401
1653268200000|2022-05-23 01:10:00|126879|126779|126836.5|126736.5|126888.5|126788.5|126814.7|126714.7|357
1653268500000|2022-05-23 01:15:00|126837|126737|126860.7|126760.7|126865|126765|126817|126717|249
1653268800000|2022-05-23 01:20:00|126860.2|126760.2|126847.1|126747.1|126862.5|126762.5|126814.2|126714.2|284
1653269100000|2022-05-23 01:25:00|126847.5|126747.5|126807.3|126707.3|126857.6|126757.6|126776.1|126676.1|330
1653269400000|2022-05-23 01:30:00|126813.8|126713.8|126836.4|126736.4|126843.5|126743.5|126804.3|126704.3|429
1653269700000|2022-05-23 01:35:00|126837.4|126737.4|126859.1|126759.1|126889.2|126789.2|126837.4|126737.4|366
1653270000000|2022-05-23 01:40:00|126861.5|126761.5|126921|126821|126922.7|126822.7|126861.5|126761.5|288
1653270300000|2022-05-23 01:45:00|126922|126822|126946.3|126846.3|126948.5|126848.5|126908.8|126808.8|284
1653270600000|2022-05-23 01:50:00|126950|126850|127007.6|126907.6|127054.8|126954.8|126950|126850|448
1653270900000|2022-05-23 01:55:00|127008.8|126908.8|126977.2|126877.2|127018.8|126918.8|126963.1|126863.1|345
1653271200000|2022-05-23 02:00:00|126977.7|126877.7|127036.1|126936.1|127040.6|126940.6|126928.4|126828.4|334
1653271500000|2022-05-23 02:05:00|127037.3|126937.3|127060.7|126960.7|127068|126968|127018.8|126918.8|286
1653271800000|2022-05-23 02:10:00|127060.8|126960.8|127032|126932|127060.8|126960.8|127020.6|126920.6|240
1653272100000|2022-05-23 02:15:00|127029.1|126929.1|127007.3|126907.3|127051.5|126951.5|127001.5|126901.5|319
1653272400000|2022-05-23 02:20:00|127007.1|126907.1|126927.2|126827.2|127017.3|126917.3|126915|126815|299
1653272700000|2022-05-23 02:25:00|126927.5|126827.5|127014.4|126914.4|127017.2|126917.2|126918|126818|266
1653273000000|2022-05-23 02:30:00|127019.7|126919.7|127040.9|126940.9|127053.5|126953.5|127019.7|126919.7|203
1653273300000|2022-05-23 02:35:00|127044.3|126944.3|127006|126906|127045.9|126945.9|127006|126906|168
1653273600000|2022-05-23 02:40:00|127005.5|126905.5|127009.5|126909.5|127011|126911|126966|126866|150
1653273900000|2022-05-23 02:45:00|127009|126909|127012.5|126912.5|127016|126916|126989.6|126889.6|190
1653274200000|2022-05-23 02:50:00|127007.2|126907.2|126998.5|126898.5|127008.5|126908.5|126970.1|126870.1|136
1653274500000|2022-05-23 02:55:00|126998.4|126898.4|126971.5|126871.5|127015.4|126915.4|126968.5|126868.5|206
1653274800000|2022-05-23 03:00:00|126970|126870|126905|126805|126971.5|126871.5|126905|126805|290
1653275100000|2022-05-23 03:05:00|126897.1|126797.1|126899.9|126799.9|126925.8|126825.8|126865.6|126765.6|275
1653275400000|2022-05-23 03:10:00|126894.4|126794.4|126932.7|126832.7|126938.7|126838.7|126888|126788|229
1653275700000|2022-05-23 03:15:00|126935.4|126835.4|126978.7|126878.7|126988.7|126888.7|126926.9|126826.9|225
1653276000000|2022-05-23 03:20:00|126978.4|126878.4|126942.7|126842.7|126984.4|126884.4|126931.2|126831.2|233
1653276300000|2022-05-23 03:25:00|126942.2|126842.2|127009.5|126909.5|127010.4|126910.4|126942.2|126842.2|209
1653276600000|2022-05-23 03:30:00|127004.5|126904.5|127003.7|126903.7|127057.7|126957.7|126999.5|126899.5|184
1653276900000|2022-05-23 03:35:00|127006.9|126906.9|127072.1|126972.1|127077.5|126977.5|126996|126896|271
1653277200000|2022-05-23 03:40:00|127071.1|126971.1|127062.7|126962.7|127075.9|126975.9|127038|126938|220
1653277500000|2022-05-23 03:45:00|127063.7|126963.7|127025|126925|127080.1|126980.1|127022.5|126922.5|206
1653277800000|2022-05-23 03:50:00|127028.9|126928.9|126993.4|126893.4|127040.9|126940.9|126985|126885|232
1653278100000|2022-05-23 03:55:00|126992.1|126892.1|127008.3|126908.3|127009.5|126909.5|126970.7|126870.7|197
1653278400000|2022-05-23 04:00:00|127007.8|126907.8|127005.1|126905.1|127026.1|126926.1|126999.2|126899.2|138
1653278700000|2022-05-23 04:05:00|127005.5|126905.5|126992.5|126892.5|127015.5|126915.5|126985.1|126885.1|66
1653279000000|2022-05-23 04:10:00|126991.5|126891.5|127005.1|126905.1|127006.1|126906.1|126977.5|126877.5|153
1653279300000|2022-05-23 04:15:00|127002|126902|126999.9|126899.9|127020.9|126920.9|126985.4|126885.4|127
1653279600000|2022-05-23 04:20:00|126997.9|126897.9|126990.5|126890.5|127021.5|126921.5|126985|126885|138
1653279900000|2022-05-23 04:25:00|126990.1|126890.1|126972.7|126872.7|126990.5|126890.5|126958.2|126858.2|127
1653280200000|2022-05-23 04:30:00|126972.2|126872.2|126960.1|126860.1|126972.2|126872.2|126930.1|126830.1|183
1653280500000|2022-05-23 04:35:00|126959.5|126859.5|127014.4|126914.4|127020.1|126920.1|126955.1|126855.1|169
1653280800000|2022-05-23 04:40:00|127014.1|126914.1|127024.5|126924.5|127025.1|126925.1|127008.6|126908.6|58
1653281100000|2022-05-23 04:45:00|127022.5|126922.5|127029.5|126929.5|127043.9|126943.9|127019.5|126919.5|121
1653281400000|2022-05-23 04:50:00|127030|126930|127036.4|126936.4|127037.4|126937.4|127019.5|126919.5|92
1653281700000|2022-05-23 04:55:00|127036.1|126936.1|127040.4|126940.4|127055.1|126955.1|127024|126924|212
1653282000000|2022-05-23 05:00:00|127040.1|126940.1|127018|126918|127054.1|126954.1|127017.6|126917.6|231
1653282300000|2022-05-23 05:05:00|127017.5|126917.5|126933.5|126833.5|127023.5|126923.5|126933.5|126833.5|232
1653282600000|2022-05-23 05:10:00|126935.1|126835.1|126926.3|126826.3|126956.1|126856.1|126900.5|126800.5|334
1653282900000|2022-05-23 05:15:00|126928|126828|126902.5|126802.5|126932.1|126832.1|126900|126800|228
1653283200000|2022-05-23 05:20:00|126904.5|126804.5|126905|126805|126913.1|126813.1|126875|126775|264
1653283500000|2022-05-23 05:25:00|126899.9|126799.9|126904|126804|126915.1|126815.1|126877.5|126777.5|235
1653283800000|2022-05-23 05:30:00|126906.5|126806.5|126920.5|126820.5|126934.7|126834.7|126878.1|126778.1|237
1653284100000|2022-05-23 05:35:00|126921.5|126821.5|126900.2|126800.2|126932.2|126832.2|126898.9|126798.9|173
1653284400000|2022-05-23 05:40:00|126901|126801|126846.8|126746.8|126903.5|126803.5|126839.4|126739.4|212
1653284700000|2022-05-23 05:45:00|126846.5|126746.5|126437.8|126337.8|126846.5|126746.5|126407|126307|532
1653285000000|2022-05-23 05:50:00|126443|126343|126485.5|126385.5|126546.5|126446.5|126443|126343|648
1653285300000|2022-05-23 05:55:00|126483.3|126383.3|126629|126529|126669.5|126569.5|126432.5|126332.5|547
1653285600000|2022-05-23 06:00:00|126628.5|126528.5|126605|126505|126669.6|126569.6|126590.5|126490.5|547
1653285900000|2022-05-23 06:05:00|126606.5|126506.5|126498.2|126398.2|126640.5|126540.5|126457.6|126357.6|473
1653286200000|2022-05-23 06:10:00|126499|126399|126504.7|126404.7|126528.7|126428.7|126481.9|126381.9|403
1653286500000|2022-05-23 06:15:00|126504.2|126404.2|126501.9|126401.9|126528.5|126428.5|126498.5|126398.5|381
1653286800000|2022-05-23 06:20:00|126502.5|126402.5|126457|126357|126505.7|126405.7|126453.5|126353.5|294
1653287100000|2022-05-23 06:25:00|126457.2|126357.2|126479.9|126379.9|126501.5|126401.5|126421.8|126321.8|400
1653287400000|2022-05-23 06:30:00|126479.4|126379.4|126448|126348|126479.4|126379.4|126399.2|126299.2|155
1653287700000|2022-05-23 06:35:00|126448.5|126348.5|126397.5|126297.5|126449.5|126349.5|126384.5|126284.5|82
1653288000000|2022-05-23 06:40:00|126398|126298|126230.4|126130.4|126417.5|126317.5|126200.1|126063|126
1653288300000|2022-05-23 06:45:00|126240|126140|126219.4|126119.4|126318.8|126218.8|126219.4|126119.4|165
1653288600000|2022-05-23 06:50:00|126218|126118|126274|126174|126310.1|126181.5|126166.5|126066.5|90
1653288900000|2022-05-23 06:55:00|126273|126173|126264|126164|126279.5|126179.5|126238|126138|80
1653289200000|2022-05-23 07:00:00|126263.5|126163.5|126294.4|126194.4|126294.5|126194.5|126261.5|126161.5|61
1653289500000|2022-05-23 07:05:00|126295.8|126195.8|126379.3|126279.3|126433.5|126333.5|126295.8|126195.8|162
1653289800000|2022-05-23 07:10:00|126379.2|126279.2|126445.5|126345.5|126445.5|126345.5|126304.3|126204.3|97
1653290100000|2022-05-23 07:15:00|126455.3|126355.3|126411.8|126311.8|126500.8|126400.8|126405.8|126305.8|157
1653290400000|2022-05-23 07:20:00|126408.8|126308.8|126407.3|126307.3|126422.3|126322.3|126390.3|126290.3|93
1653290700000|2022-05-23 07:25:00|126399.8|126299.8|126426.3|126326.3|126426.3|126326.3|126389.6|126289.6|14
1653291000000|2022-05-23 07:30:00|126425.9|126325.9|126377.3|126277.3|126435|126335|126365.9|126265.9|72
1653291300000|2022-05-23 07:35:00|126377.8|126277.8|126433.4|126333.4|126433.8|126333.8|126377.8|126277.8|344
1653291600000|2022-05-23 07:40:00|126433.1|126333.1|126489.8|126389.8|126533.5|126433.5|126432.4|126332.4|347
1653291900000|2022-05-23 07:45:00|126488.8|126388.8|126460.1|126360.1|126497.3|126397.3|126435.6|126335.6|345
1653292200000|2022-05-23 07:50:00|126459.1|126359.1|126461.4|126361.4|126468|126368|126444.3|126344.3|228
1653292500000|2022-05-23 07:55:00|126461|126361|126405.5|126305.5|126477.5|126377.5|126393.1|126293.1|200
1653292800000|2022-05-23 08:00:00|126404.6|126304.6|126458|126358|126458.8|126358.8|126384.1|126284.1|298
1653293100000|2022-05-23 08:05:00|126457|126357|126432.4|126332.4|126517.2|126368|126430|126282.8|350
1653293400000|2022-05-23 08:10:00|126434.1|126334.1|126435|126335|126481.3|126340.4|126400.1|126276|133
1653293700000|2022-05-23 08:15:00|126435.5|126335.5|126446|126346|126501.3|126352.4|126390|126283.1|322
1653294000000|2022-05-23 08:20:00|126445.4|126345.4|126452.5|126252.5|126491.5|126346.4|126420.3|126247.6|193
1653294300000|2022-05-23 08:25:00|126456.6|126256.6|126373.5|126273.5|126469.5|126285.3|126316.3|126163.5|98
1653294600000|2022-05-23 08:30:00|126373.9|126273.9|126515.6|126315.6|126516.1|126317.8|126373.9|126224|82
1653294900000|2022-05-23 08:35:00|126515.1|126315.1|126571.1|126371.1|126571.1|126371.1|126513.1|126313.1|42
1653295200000|2022-05-23 08:40:00|126571|126371|126541.5|126341.5|126583|126383|126496.1|126296.1|198
1653295500000|2022-05-23 08:45:00|126544.4|126344.4|126574|126374|126576.5|126376.5|126512.4|126312.4|202
1653295800000|2022-05-23 08:50:00|126574.5|126374.5|126594.1|126394.1|126604.5|126404.5|126552.9|126352.9|42
1653296100000|2022-05-23 08:55:00|126600.5|126400.5|126548.1|126348.1|126605.5|126405.5|126545.9|126345.9|84
1653296400000|2022-05-23 09:00:00|126544.9|126344.9|126532.9|126332.9|126546.1|126346.1|126493.1|126293.1|22
1653296700000|2022-05-23 09:05:00|126520.1|126320.1|126419.1|126219.1|126520.1|126320.1|126419|126219|42
1653297000000|2022-05-23 09:10:00|126429.1|126229.1|126452.5|126252.5|126476.7|126276.7|126429.1|126229.1|81
1653297300000|2022-05-23 09:15:00|126452.4|126252.4|126451.1|126251.1|126493.4|126293.4|126438.5|126238.5|59
1653297600000|2022-05-23 09:20:00|126451|126251|126390.1|126290.1|126469.5|126295.4|126389.8|126230.3|44
1653297900000|2022-05-23 09:25:00|126390|126290|126463.8|126263.8|126482.5|126337.6|126390|126263.8|61
1653298200000|2022-05-23 09:30:00|126464.3|126264.3|126388.4|126188.4|126471.4|126271.4|126379.7|126179.7|104
1653298500000|2022-05-23 09:35:00|126386.2|126186.2|126352.5|126152.5|126386.2|126218.6|126304.3|126151.2|51
1653298800000|2022-05-23 09:40:00|126352.3|126152.3|126327.3|126127.3|126352.3|126152.3|126321.7|126121.7|56
1653299100000|2022-05-23 09:45:00|126327.8|126127.8|126369.4|126169.4|126370.8|126170.8|126230.4|126078.3|137
1653299400000|2022-05-23 09:50:00|126369.5|126169.5|126312.5|126212.5|126376.9|126223.1|126312.4|126161.5|42
1653299700000|2022-05-23 09:55:00|126312.4|126212.4|126403.1|126203.1|126423.1|126242.9|126312.4|126147.5|93
1653300000000|2022-05-23 10:00:00|126396|126196|126389.1|126189.1|126406.1|126206.1|126384.9|126184.9|39
1653300300000|2022-05-23 10:05:00|126381|126181|126374.1|126174.1|126387|126187|126371.5|126171.5|11
1653300600000|2022-05-23 10:10:00|126373.6|126173.6|126347|126147|126378.1|126217.7|126313.1|126147|43
1653300900000|2022-05-23 10:15:00|126349|126149|126351|126151|126352|126152|126338.1|126138.1|55
1653301200000|2022-05-23 10:20:00|126348|126148|126374.4|126174.4|126376.4|126176.4|126348|126148|24
1653301500000|2022-05-23 10:25:00|126373.4|126173.4|126373.4|126173.4|126373.4|126173.4|126373.3|126173.3|7
1653301800000|2022-05-23 10:30:00|126372.8|126172.8|126386.7|126186.7|126389.1|126189.1|126372.8|126172.8|19
1653302100000|2022-05-23 10:35:00|126387.2|126187.2|126370.4|126170.4|126388|126188|126366.2|126166.2|36
1653302400000|2022-05-23 10:40:00|126360.3|126160.3|126337.3|126137.3|126365.4|126165.4|126337.3|126137.3|11
1653302700000|2022-05-23 10:45:00|126348.3|126148.3|126348.3|126148.3|126348.3|126148.3|126348.3|126148.3|1
1653303000000|2022-05-23 10:50:00|126342.3|126142.3|126355.4|126155.4|126355.4|126155.4|126342.3|126142.3|3
1653303300000|2022-05-23 10:55:00|126359.3|126159.3|126345.6|126145.6|126359.3|126159.3|126340.2|126140.2|13
1653303600000|2022-05-23 11:00:00|126346.6|126146.6|126323.7|126123.7|126346.6|126146.6|126323.6|126123.6|17
1653303900000|2022-05-23 11:05:00|126323.6|126123.6|126172.6|126072.6|126323.9|126166.7|126171.4|126071.4|32
1653304200000|2022-05-23 11:10:00|126172.1|126072.1|126152.5|125952.5|126219.6|126072.1|126111.5|125952|83
1653304500000|2022-05-23 11:15:00|126153|125953|126151.7|125951.7|126160|126005.5|126105.5|125948.6|20
1653304800000|2022-05-23 11:20:00|126155|125955|126155.1|125955.1|126157.7|125957.7|126148.1|125948.1|24
1653305100000|2022-05-23 11:25:00|126155|125955|126183.4|125983.4|126183.4|125983.4|126152|125952|64
1653305400000|2022-05-23 11:30:00|126183.5|125983.5|126216.6|126016.6|126219.7|126019.7|126183.4|125983.4|33
1653305700000|2022-05-23 11:35:00|126228.6|126028.6|126246|126046|126256.9|126056.9|126218|126018|12
1653306000000|2022-05-23 11:40:00|126135.1|125935.1|126265.1|126065.1|126265.1|126065.1|126135.1|125935.1|32
1653306300000|2022-05-23 11:45:00|126265|126065|126291.5|126091.5|126291.5|126091.5|126265|126065|19
1653306600000|2022-05-23 11:50:00|126291.4|126091.4|126228|126028|126338.5|126157.5|126228|126028|83
1653306900000|2022-05-23 11:55:00|126232|126032|126227.9|126027.9|126238|126038|126227.9|126027.9|22
1653307200000|2022-05-23 12:00:00|126233.1|126033.1|126243|126043|126243|126043|126231.9|126031.9|17
1653307500000|2022-05-23 12:05:00|126247.1|126047.1|126287.5|126087.5|126287.5|126087.5|126240.4|126040.4|58
1653307800000|2022-05-23 12:10:00|126280.5|126080.5|126237.9|126037.9|126295.1|126140.1|126205.6|126037.9|74
1653308100000|2022-05-23 12:15:00|126238.3|126038.3|126243|126043|126249.5|126049.5|126220.5|126020.5|54
1653308400000|2022-05-23 12:20:00|126242.9|126042.9|126236.9|126036.9|126242.9|126042.9|126236.8|126036.8|18
1653308700000|2022-05-23 12:25:00|126236.8|126036.8|126296.5|126096.5|126297.1|126124.6|126214.9|126026.6|83
1653309000000|2022-05-23 12:30:00|126292.9|126092.9|126331|126131|126341.6|126141.6|126290.9|126090.9|54
1653309300000|2022-05-23 12:35:00|126329.5|126129.5|126271.6|126071.6|126338.8|126152.9|126220.2|126052.5|57
1653309600000|2022-05-23 12:40:00|126276|126076|126283.1|126083.1|126319.5|126145.5|126238.5|126049.1|63
1653309900000|2022-05-23 12:45:00|126283|126083|126311.1|126111.1|126311.1|126111.1|126283|126083|115
1653310200000|2022-05-23 12:50:00|126315.3|126115.3|126317.4|126117.4|126338|126138|126305.8|126105.8|33
1653310500000|2022-05-23 12:55:00|126315.3|126115.3|126330.3|126130.3|126330.3|126130.3|126315.3|126115.3|36
1653310800000|2022-05-23 13:00:00|126330.6|126130.6|126343|126143|126343.5|126143.5|126313|126113|81
1653311100000|2022-05-23 13:05:00|126343.5|126143.5|126331|126131|126360|126160|126330.5|126130.5|49
1653311400000|2022-05-23 13:10:00|126331.5|126131.5|126336|126136|126348.5|126148.5|126331|126131|46
1653311700000|2022-05-23 13:15:00|126336.3|126136.3|126357.5|126157.5|126358.5|126158.5|126336.3|126136.3|58
1653312000000|2022-05-23 13:20:00|126358|126158|126371|126171|126374.5|126174.5|126353|126153|61
1653312300000|2022-05-23 13:25:00|126370|126170|126358.5|126158.5|126370.5|126230.3|126329.8|126133.5|101
1653312600000|2022-05-23 13:30:00|126359|126159|126353.5|126153.5|126367.5|126167.5|126353|126153|27
1653312900000|2022-05-23 13:35:00|126354|126154|126358.3|126158.3|126360|126160|126329.1|126129.1|42
1653313200000|2022-05-23 13:40:00|126361|126161|126362.5|126162.5|126363.5|126163.5|126354.6|126154.6|21
1653313500000|2022-05-23 13:45:00|126357.5|126157.5|126354|126154|126357.5|126157.5|126354|126154|7
1653313800000|2022-05-23 13:50:00|126369|126169|126351.9|126151.9|126373|126173|126347.1|126147.1|11
1653314100000|2022-05-23 13:55:00|126347.1|126147.1|126358.6|126158.6|126363.5|126163.5|126337|126137|34
1653314400000|2022-05-23 14:00:00|126359.1|126159.1|126346.5|126146.5|126366|126166|126342.5|126142.5|37
1653314700000|2022-05-23 14:05:00|126347|126147|126346.5|126146.5|126397|126197|126335.7|126135.7|64
1653315000000|2022-05-23 14:10:00|126347|126147|126346.5|126146.5|126347|126147|126346.5|126146.5|2
1653315300000|2022-05-23 14:15:00|126347|126147|126248.8|126048.8|126351|126153.5|126248.8|126048.8|175
1653315600000|2022-05-23 14:20:00|126247.8|126047.8|126228.1|126028.1|126267.5|126067.5|126228.1|126028.1|71
1653315900000|2022-05-23 14:25:00|126223.5|126023.5|126210.9|126010.9|126266|126066|126195.6|125995.6|65
1653316200000|2022-05-23 14:30:00|126203.1|126003.1|126213.1|126013.1|126247.9|126047.9|126203.1|126003.1|9
1653316500000|2022-05-23 14:35:00|126204.1|126004.1|126203.1|126003.1|126204.1|126004.1|126203.1|126003.1|2
1653316800000|2022-05-23 14:40:00|126178.1|125978.1|126194|125994|126247.5|126047.5|126175.1|125975.1|29
1653317100000|2022-05-23 14:45:00|126185.1|125985.1|126214.1|126014.1|126215.5|126015.5|126185.1|125985.1|4
1653317400000|2022-05-23 14:50:00|126213.9|126013.9|126156.5|125956.5|126214.7|126014.7|126153|125953|49
1653317700000|2022-05-23 14:55:00|126158|125958|126167|125967|126168|125968|126158|125958|16
1653318000000|2022-05-23 15:00:00|126164.5|125964.5|126152|125952|126167|125967|126151.1|125951.1|21
1653318300000|2022-05-23 15:05:00|126152.5|125952.5|126121.8|125921.8|126157.2|125957.2|126120.1|125920.1|139
1653318600000|2022-05-23 15:10:00|126120.7|125920.7|126091.5|125891.5|126122|125922|126082.5|125882.5|80
1653318900000|2022-05-23 15:15:00|126090.5|125890.5|126100|125900|126114|125914|126089|125889|105
1653319200000|2022-05-23 15:20:00|126099.5|125899.5|126098.5|125898.5|126099.5|125899.5|126096.9|125896.9|11
1653319500000|2022-05-23 15:25:00|126096.9|125896.9|126113.4|125913.4|126115.9|125915.9|126096.4|125896.4|29
1653319800000|2022-05-23 15:30:00|126112.4|125912.4|126100|125900|126112.4|125912.4|126100|125900|25
1653320100000|2022-05-23 15:35:00|126099|125899|126064.4|125864.4|126099|125899|126063.3|125863.3|54
1653320400000|2022-05-23 15:40:00|126065.9|125865.9|126105.1|125905.1|126108.4|125937.8|126037.8|125850.9|38
1653320700000|2022-05-23 15:45:00|126105.6|125905.6|126104.6|125904.6|126106.1|125906.1|126104.1|125904.1|10
1653321000000|2022-05-23 15:50:00|126105.6|125905.6|126204.5|126004.5|126220.1|126020.1|126080.7|125904.6|45
1653321300000|2022-05-23 15:55:00|126206.1|126006.1|126190.6|125990.6|126206.6|126006.6|126189.1|125989.1|38
1653321600000|2022-05-23 16:00:00|126191.1|125991.1|126176.3|125976.3|126194.3|125994.3|126176.3|125976.3|12
1653322200000|2022-05-23 16:10:00|126183.1|125983.1|126257.1|126057.1|126257.1|126057.1|126183.1|125983.1|10
1653322500000|2022-05-23 16:15:00|126265.1|126065.1|126265.1|126065.1|126265.1|126065.1|126265.1|126065.1|1
1653322800000|2022-05-23 16:20:00|126283.1|126083.1|126170.1|125970.1|126289.6|126089.6|126169.1|125969.1|34
1653323100000|2022-05-23 16:25:00|126170.6|125970.6|126176.1|125976.1|126176.1|125976.1|126170.6|125970.6|16
1653323400000|2022-05-23 16:30:00|126176.9|125976.9|126178.1|125978.1|126178.1|125978.1|126176.9|125976.9|2
1653323700000|2022-05-23 16:35:00|126178.6|125978.6|126264.5|126064.5|126268|126068|126178.6|125978.6|25
1653324000000|2022-05-23 16:40:00|126263.5|126063.5|126237.5|126037.5|126268.5|126068.5|126237.5|126037.5|37
1653324300000|2022-05-23 16:45:00|126235.5|126035.5|126249|126049|126249|126049|126231.5|126031.5|36
1653324600000|2022-05-23 16:50:00|126247|126047|126246|126046|126248|126048|126235.2|126035.2|21
1653324900000|2022-05-23 16:55:00|126249|126049|126294|126094|126294.5|126094.5|126249|126049|18
1653325500000|2022-05-23 17:05:00|126295|126095|126280.5|126080.5|126295|126095|126271.7|126071.7|16
1653325800000|2022-05-23 17:10:00|126283|126083|126321.6|126121.6|126328.6|126128.6|126270.2|126070.2|30
1653326100000|2022-05-23 17:15:00|126314.1|126114.1|126243.5|126043.5|126324.6|126124.6|126234|126034|59
1653326400000|2022-05-23 17:20:00|126243|126043|126226|126026|126263.5|126063.5|126213.5|126013.5|46
1653326700000|2022-05-23 17:25:00|126227|126027|126228|126028|126229.5|126029.5|126227|126027|10
1653327000000|2022-05-23 17:30:00|126227.5|126027.5|126228.5|126028.5|126229|126029|126227|126027|7
1653327300000|2022-05-23 17:35:00|126227.5|126027.5|126149.5|125949.5|126227.5|126027.5|126148.5|125948.5|104
1653327600000|2022-05-23 17:40:00|126149|125949|126152.9|125952.9|126153.9|125953.9|126149|125949|11
1653327900000|2022-05-23 17:45:00|126119.8|125919.8|126138.1|125938.1|126138.1|125938.1|126119.8|125919.8|24
1653328200000|2022-05-23 17:50:00|126138.6|125938.6|126140.6|125940.6|126140.6|125940.6|126130|125930|5
1653328500000|2022-05-23 17:55:00|126171.8|125971.8|126172.2|125972.2|126172.3|125972.3|126171.8|125971.8|5
1653328800000|2022-05-23 18:00:00|126176.2|125976.2|126156|125956|126176.2|125976.2|126096.9|125896.9|64
1653329100000|2022-05-23 18:05:00|126161|125961|126181|125981|126181|125981|126161|125961|6
1653329400000|2022-05-23 18:10:00|126180.5|125980.5|126176|125976|126180.5|125980.5|126176|125976|2
1653329700000|2022-05-23 18:15:00|126175.5|125975.5|126175.5|125975.5|126175.5|125975.5|126175.5|125975.5|1
1653330000000|2022-05-23 18:20:00|126176|125976|126191|125991|126191|125991|126176|125976|2
1653330600000|2022-05-23 18:30:00|126191.5|125991.5|126191|125991|126191.5|125991.5|126191|125991|2
1653331500000|2022-05-23 18:45:00|126174.4|125974.4|126131|125931|126174.4|125974.4|126131|125931|2
1653331800000|2022-05-23 18:50:00|126151|125951|126146.5|125946.5|126176.5|125976.5|126146.5|125946.5|8
1653332100000|2022-05-23 18:55:00|126147|125947|126163|125963|126197|125997|126147|125947|23
1653346800000|2022-05-23 23:00:00|125991.5|125791.5|125991.5|125791.5|125991.5|125791.5|125991.5|125791.5|1
1653350400000|2022-05-24 00:00:00|126335|125975|126382|126182|126388.5|126182.5|126281|125968|249
1653350700000|2022-05-24 00:05:00|126362|126162|126392.5|126192.5|126473|126273|126354|126154|230
1653351000000|2022-05-24 00:10:00|126391.5|126191.5|126345|126245|126404.1|126304.1|126332.5|126167.5|302
1653351300000|2022-05-24 00:15:00|126342|126242|126370.5|126270.5|126372.5|126272.5|126309.4|126209.4|290
1653351600000|2022-05-24 00:20:00|126372.1|126272.1|126401.3|126301.3|126402.3|126302.3|126346.1|126246.1|249
1653351900000|2022-05-24 00:25:00|126401|126301|126421.1|126321.1|126427.5|126327.5|126384|126284|281
1653352200000|2022-05-24 00:30:00|126422|126322|126396|126296|126422|126322|126358.8|126258.8|247
1653352500000|2022-05-24 00:35:00|126397|126297|126428.3|126328.3|126442.8|126342.8|126386.5|126286.5|209
1653352800000|2022-05-24 00:40:00|126430.3|126330.3|126465.3|126365.3|126486|126386|126430.3|126330.3|314
1653353100000|2022-05-24 00:45:00|126464.8|126364.8|126464.5|126364.5|126481.5|126381.5|126451.3|126351.3|234
1653353400000|2022-05-24 00:50:00|126464.8|126364.8|126484.3|126384.3|126505.5|126405.5|126452.8|126352.8|205
1653353700000|2022-05-24 00:55:00|126483.3|126383.3|126505.5|126405.5|126505.5|126405.5|126480.8|126380.8|220
1653354000000|2022-05-24 01:00:00|126504.8|126404.8|126522.3|126422.3|126522.3|126422.3|126470.3|126370.3|261
1653354300000|2022-05-24 01:05:00|126520.8|126420.8|126465|126365|126534.5|126434.5|126464.4|126364.4|341
1653354600000|2022-05-24 01:10:00|126470.1|126370.1|126442.5|126342.5|126480.2|126380.2|126440.5|126340.5|256
1653354900000|2022-05-24 01:15:00|126441.5|126341.5|126470.5|126370.5|126481.7|126381.7|126436|126336|228
1653355200000|2022-05-24 01:20:00|126472.5|126372.5|126450.5|126350.5|126474.5|126374.5|126426.6|126326.6|269
1653355500000|2022-05-24 01:25:00|126452|126352|126454.7|126354.7|126474.7|126374.7|126425.7|126325.7|230
1653355800000|2022-05-24 01:30:00|126455.2|126355.2|126552.2|126452.2|126575|126475|126455.2|126355.2|439
1653356100000|2022-05-24 01:35:00|126552|126452|126496.2|126396.2|126562.5|126462.5|126479.1|126379.1|253
1653356400000|2022-05-24 01:40:00|126495.2|126395.2|126450|126350|126498.7|126398.7|126439.5|126339.5|304
1653356700000|2022-05-24 01:45:00|126450.5|126350.5|126474|126374|126476.1|126376.1|126419|126319|278
1653357000000|2022-05-24 01:50:00|126473.5|126373.5|126466.2|126366.2|126475.5|126375.5|126458.5|126358.5|175
1653357300000|2022-05-24 01:55:00|126466.5|126366.5|126525.5|126425.5|126534.1|126434.1|126466.5|126366.5|277
1653357600000|2022-05-24 02:00:00|126525.7|126425.7|126525|126425|126565.8|126465.8|126501.5|126401.5|279
1653357900000|2022-05-24 02:05:00|126526|126426|126547.3|126447.3|126576|126476|126526|126426|269
1653358200000|2022-05-24 02:10:00|126546.8|126446.8|126564.5|126464.5|126569.1|126469.1|126529.8|126429.8|143
1653358500000|2022-05-24 02:15:00|126564.2|126464.2|126631.2|126531.2|126650.5|126550.5|126557.6|126457.6|328
1653358800000|2022-05-24 02:20:00|126630.5|126530.5|126604.2|126504.2|126657|126557|126586|126486|338
1653359100000|2022-05-24 02:25:00|126603.7|126503.7|126603|126503|126630|126530|126586.1|126486.1|314
1653359400000|2022-05-24 02:30:00|126600.2|126500.2|126588|126488|126607|126507|126578.6|126478.6|216
1653359700000|2022-05-24 02:35:00|126593.1|126493.1|126586.2|126486.2|126609.5|126509.5|126571.5|126471.5|178
1653360000000|2022-05-24 02:40:00|126585|126485|126566.5|126466.5|126588|126488|126556.5|126456.5|182
1653360300000|2022-05-24 02:45:00|126566.7|126466.7|126565|126465|126604.2|126504.2|126565|126465|177
1653360600000|2022-05-24 02:50:00|126565.4|126465.4|126585.4|126485.4|126603|126503|126565|126465|100
1653360900000|2022-05-24 02:55:00|126589.7|126489.7|126516|126416|126595|126495|126510.1|126410.1|231
1653361200000|2022-05-24 03:00:00|126516.5|126416.5|126502.7|126402.7|126542|126442|126466.6|126366.6|278
1653361500000|2022-05-24 03:05:00|126497.9|126397.9|126475.6|126375.6|126505.2|126405.2|126464.6|126364.6|149
1653361800000|2022-05-24 03:10:00|126475.3|126375.3|126447.7|126347.7|126482.8|126382.8|126440.3|126340.3|181
1653362100000|2022-05-24 03:15:00|126448.7|126348.7|126451.6|126351.6|126470|126370|126423.6|126323.6|263
1653362400000|2022-05-24 03:20:00|126449.6|126349.6|126463.1|126363.1|126473.6|126373.6|126443.3|126343.3|203
1653362700000|2022-05-24 03:25:00|126463.6|126363.6|126472.8|126372.8|126477.2|126377.2|126460|126360|176
1653363000000|2022-05-24 03:30:00|126473|126373|126514.3|126414.3|126519.8|126419.8|126473|126373|183
1653363300000|2022-05-24 03:35:00|126516.3|126416.3|126478|126378|126524.6|126424.6|126452.6|126352.6|187
1653363600000|2022-05-24 03:40:00|126478.5|126378.5|126461|126361|126490|126390|126440|126340|169
1653363900000|2022-05-24 03:45:00|126460.5|126360.5|126417.7|126317.7|126460.5|126360.5|126403|126303|178
1653364200000|2022-05-24 03:50:00|126414.4|126314.4|126416|126316|126440.1|126340.1|126403|126303|157
1653364500000|2022-05-24 03:55:00|126416.5|126316.5|126435|126335|126445.2|126345.2|126407|126307|119
1653364800000|2022-05-24 04:00:00|126434.5|126334.5|126410|126310|126445.5|126345.5|126403.5|126303.5|93
1653365100000|2022-05-24 04:05:00|126419.5|126319.5|126439|126339|126449.5|126349.5|126409.7|126309.7|91
1653365400000|2022-05-24 04:10:00|126439.5|126339.5|126441|126341|126461.3|126361.3|126422.5|126322.5|123
1653365700000|2022-05-24 04:15:00|126441.5|126341.5|126464.1|126364.1|126464.5|126364.5|126434.5|126334.5|142
1653366000000|2022-05-24 04:20:00|126470|126370|126524.2|126424.2|126527|126427|126456.5|126356.5|221
1653366300000|2022-05-24 04:25:00|126520.2|126420.2|126531.5|126431.5|126532.1|126432.1|126486.8|126386.8|159
1653366600000|2022-05-24 04:30:00|126532|126432|126525.1|126425.1|126544.1|126444.1|126509|126409|184
1653366900000|2022-05-24 04:35:00|126524.8|126424.8|126492|126392|126528.6|126428.6|126492|126392|160
1653367200000|2022-05-24 04:40:00|126493.2|126393.2|126482|126382|126503|126403|126476.6|126376.6|110
1653367500000|2022-05-24 04:45:00|126483|126383|126512.5|126412.5|126522|126422|126483|126383|181
1653367800000|2022-05-24 04:50:00|126515.5|126415.5|126524.5|126424.5|126534.5|126434.5|126510.5|126410.5|123
1653368100000|2022-05-24 04:55:00|126524.2|126424.2|126538.1|126438.1|126567.2|126467.2|126524.2|126424.2|286
1653368400000|2022-05-24 05:00:00|126538.7|126438.7|126511.5|126411.5|126540.2|126440.2|126511.5|126411.5|267
1653368700000|2022-05-24 05:05:00|126508.5|126408.5|126422|126322|126509|126409|126413|126313|266
1653369000000|2022-05-24 05:10:00|126421|126321|126468.8|126368.8|126476.4|126376.4|126406.5|126306.5|252
1653369300000|2022-05-24 05:15:00|126471.1|126371.1|126476|126376|126488|126388|126450.8|126350.8|229
1653369600000|2022-05-24 05:20:00|126477|126377|126492.5|126392.5|126492.5|126392.5|126472.2|126372.2|168
1653369900000|2022-05-24 05:25:00|126493.5|126393.5|126558|126458|126558|126458|126487.5|126387.5|277
1653370200000|2022-05-24 05:30:00|126557.2|126457.2|126545|126445|126568|126468|126510.1|126410.1|302
1653370500000|2022-05-24 05:35:00|126546.4|126446.4|126551|126451|126565.3|126465.3|126524.8|126424.8|317
1653370800000|2022-05-24 05:40:00|126550.5|126450.5|126594.3|126494.3|126595.6|126495.6|126544.1|126444.1|250
1653371100000|2022-05-24 05:45:00|126593.5|126493.5|126562.5|126462.5|126606.6|126506.6|126559.3|126459.3|233
1653371400000|2022-05-24 05:50:00|126563.3|126463.3|126558.6|126458.6|126599.3|126499.3|126535.8|126435.8|252
1653371700000|2022-05-24 05:55:00|126559.5|126459.5|126551.5|126451.5|126575.4|126475.4|126541.5|126441.5|224
1653372000000|2022-05-24 06:00:00|126552|126452|126509.1|126409.1|126553|126453|126490|126390|350
1653372300000|2022-05-24 06:05:00|126505.1|126405.1|126538.5|126438.5|126549|126449|126505.1|126405.1|248
1653372600000|2022-05-24 06:10:00|126538|126438|126537.2|126437.2|126548.2|126448.2|126482.1|126382.1|237
1653372900000|2022-05-24 06:15:00|126538.2|126438.2|126606.5|126506.5|126606.5|126506.5|126521.5|126421.5|391
1653373200000|2022-05-24 06:20:00|126606.7|126506.7|126694.5|126594.5|126695|126595|126594.5|126494.5|308
1653373500000|2022-05-24 06:25:00|126695|126595|126659.7|126559.7|126708.1|126608.1|126657.5|126557.5|253
1653373800000|2022-05-24 06:30:00|126663.5|126563.5|126655|126555|126724.1|126571|126627.4|126469.5|76
1653374100000|2022-05-24 06:35:00|126653|126553|126698.4|126498.4|126698.4|126556|126601|126421.1|181
1653374400000|2022-05-24 06:40:00|126647|126547|126730.5|126530.5|126738.5|126587.5|126635|126482.8|360
1653374700000|2022-05-24 06:45:00|126732|126532|126687.5|126587.5|126736.5|126599.4|126662|126520.8|288
1653375000000|2022-05-24 06:50:00|126686.6|126586.6|126665.5|126465.5|126708.5|126587.6|126639.5|126460.8|416
1653375300000|2022-05-24 06:55:00|126663.5|126463.5|126621.5|126521.5|126696|126531|126563.5|126435.8|454
1653375600000|2022-05-24 07:00:00|126620.5|126520.5|126564.1|126364.1|126665.5|126520.5|126517.4|126361.8|217
1653375900000|2022-05-24 07:05:00|126564.3|126364.3|126446.5|126246.5|126569.5|126419|126351.1|126193.1|316
1653376200000|2022-05-24 07:10:00|126445|126245|126365.5|126165.5|126473|126324|126324.4|126133|321
1653376500000|2022-05-24 07:15:00|126368.5|126168.5|126351.3|126251.3|126402.8|126260.5|126310.2|126164|194
1653376800000|2022-05-24 07:20:00|126352.3|126252.3|126368.6|126268.6|126398.8|126271.6|126322|126183.8|180
1653377100000|2022-05-24 07:25:00|126368.8|126268.8|126462.5|126262.5|126469.5|126313|126364.6|126262.5|230
1653377400000|2022-05-24 07:30:00|126461|126261|126447.1|126247.1|126470.6|126314|126358.4|126201.5|328
1653377700000|2022-05-24 07:35:00|126448.1|126248.1|126424.3|126224.3|126467.5|126299.3|126374.3|126216.8|406
1653378000000|2022-05-24 07:40:00|126425.3|126225.3|126321.8|126221.8|126430.3|126293.3|126319.3|126219.3|417
1653378300000|2022-05-24 07:45:00|126322.3|126222.3|126354.3|126154.3|126384.1|126233.5|126259.6|126131.5|262
1653378600000|2022-05-24 07:50:00|126354.8|126154.8|126365.6|126165.6|126433.1|126279.5|126312.5|126154.8|411
1653378900000|2022-05-24 07:55:00|126366.1|126166.1|126357.8|126157.8|126389.1|126214|126308.4|126156.5|374
1653379200000|2022-05-24 08:00:00|126355.1|126155.1|126291|126191|126355.1|126200|126272|126126.5|402
1653379500000|2022-05-24 08:05:00|126290|126190|126351.5|126251.5|126357.2|126257.2|126285.5|126142.3|489
1653379800000|2022-05-24 08:10:00|126352|126252|126391.5|126191.5|126392.8|126258.2|126327.3|126190|346
1653380100000|2022-05-24 08:15:00|126392|126192|126513.5|126413.5|126525.3|126425.3|126339.3|126190.3|397
1653380400000|2022-05-24 08:20:00|126512|126412|126474.3|126374.3|126593.6|126493.6|126473.3|126373.3|418
1653380700000|2022-05-24 08:25:00|126474.8|126374.8|126490.5|126390.5|126502.3|126402.3|126433.5|126333.5|186
1653381000000|2022-05-24 08:30:00|126490.4|126390.4|126499.5|126399.5|126648.5|126499.4|126490.4|126384.4|403
1653381300000|2022-05-24 08:35:00|126550|126350|126531.2|126431.2|126601.8|126447.2|126516.4|126341.5|463
1653381600000|2022-05-24 08:40:00|126530.7|126430.7|126618.9|126518.9|126647.4|126526|126530.4|126430.4|267
1653381900000|2022-05-24 08:45:00|126617.9|126517.9|126548.9|126448.9|126634|126518.9|126517.7|126386|445
1653382200000|2022-05-24 08:50:00|126550.4|126450.4|126580.2|126480.2|126648|126509.9|126550.1|126440|376
1653382500000|2022-05-24 08:55:00|126580.9|126480.9|126581.7|126481.7|126610.7|126510.7|126572.9|126472.9|271
1653382800000|2022-05-24 09:00:00|126573.4|126473.4|126656|126456|126659.4|126483.8|126555.4|126406|62
1653383100000|2022-05-24 09:05:00|126659.4|126459.4|126595.9|126495.9|126686|126532|126592.8|126443.8|111
1653383400000|2022-05-24 09:10:00|126597.4|126497.4|126620|126420|126665.4|126497.4|126597.4|126420|54
1653383700000|2022-05-24 09:15:00|126620.1|126420.1|126663|126463|126667.1|126494|126580|126420|61
1653384000000|2022-05-24 09:20:00|126663.1|126463.1|126606|126406|126663.1|126463.1|126604|126404|31
1653384300000|2022-05-24 09:25:00|126601|126401|126600|126400|126609.5|126409.5|126600|126400|11
1653384600000|2022-05-24 09:30:00|126607|126407|126624.4|126424.4|126624.5|126424.5|126607|126407|8
1653384900000|2022-05-24 09:35:00|126625.4|126425.4|126596.9|126396.9|126625.5|126425.5|126588.6|126388.6|33
1653385200000|2022-05-24 09:40:00|126600.4|126400.4|126629|126429|126629.1|126429.1|126600.4|126400.4|17
1653385500000|2022-05-24 09:45:00|126592.4|126392.4|126583|126383|126592.4|126392.4|126583|126383|16
1653385800000|2022-05-24 09:50:00|126583.1|126383.1|126567|126367|126583.1|126383.1|126567|126367|13
1653386100000|2022-05-24 09:55:00|126564|126364|126508.2|126408.2|126565.4|126411.8|126505.8|126355.2|29
1653386400000|2022-05-24 10:00:00|126508.4|126408.4|126564|126364|126564.8|126409.7|126508|126364|12
1653386700000|2022-05-24 10:05:00|126562.4|126362.4|126549.8|126349.8|126600.4|126400.4|126549.5|126349.5|57
1653387000000|2022-05-24 10:10:00|126549.3|126349.3|126538|126338|126549.3|126349.3|126538|126338|16
1653387300000|2022-05-24 10:15:00|126538.1|126338.1|126565.3|126365.3|126565.3|126365.3|126513.5|126313.5|42
1653387600000|2022-05-24 10:20:00|126564.8|126364.8|126563.5|126363.5|126564.8|126364.8|126555.5|126355.5|14
1653387900000|2022-05-24 10:25:00|126571|126371|126594|126394|126594.1|126394.1|126571|126371|25
1653388200000|2022-05-24 10:30:00|126594.1|126394.1|126594|126394|126594.1|126394.1|126594|126394|28
1653388500000|2022-05-24 10:35:00|126594.1|126394.1|126593.5|126393.5|126594.1|126394.1|126593.5|126393.5|9
1653388800000|2022-05-24 10:40:00|126581.4|126381.4|126551.4|126351.4|126581.4|126381.4|126540.4|126340.4|59
1653389100000|2022-05-24 10:45:00|126551.5|126351.5|126554.7|126354.7|126554.7|126354.7|126551.4|126351.4|21
1653389400000|2022-05-24 10:50:00|126550|126350|126530|126330|126550|126350|126530|126330|5
1653389700000|2022-05-24 10:55:00|126525|126325|126431|126231|126525|126325|126349.1|126149.1|67
1653390000000|2022-05-24 11:00:00|126430.9|126230.9|126445.1|126245.1|126450|126250|126430.9|126230.9|25
1653390300000|2022-05-24 11:05:00|126455|126255|126464|126264|126473|126273|126444|126244|30
1653390600000|2022-05-24 11:10:00|126464.3|126264.3|126480.4|126280.4|126493.3|126293.3|126464.3|126264.3|28
1653390900000|2022-05-24 11:15:00|126478|126278|126500|126300|126500.1|126314.9|126399.6|126234.1|74
1653391200000|2022-05-24 11:20:00|126448.9|126348.9|126468.4|126268.4|126470.3|126349.9|126419.5|126268.4|34
1653391500000|2022-05-24 11:25:00|126468.5|126268.5|126466|126266|126470.5|126270.5|126466|126266|25
1653391800000|2022-05-24 11:30:00|126466.1|126266.1|126472.1|126272.1|126472.4|126272.4|126466|126266|26
1653392100000|2022-05-24 11:35:00|126472|126272|126357|126157|126474.5|126297.4|126348.1|126153.6|46
1653392400000|2022-05-24 11:40:00|126356.4|126156.4|126363.6|126163.6|126365.4|126197.2|126297.2|126152.8|32
1653392700000|2022-05-24 11:45:00|126367|126167|126362.9|126162.9|126370|126170|126343.1|126143.1|13
1653393000000|2022-05-24 11:50:00|126376.4|126176.4|126376.4|126176.4|126380|126180|126376.4|126176.4|11
1653393300000|2022-05-24 11:55:00|126376.5|126176.5|126384.4|126184.4|126391.4|126191.4|126376.4|126176.4|10
1653393600000|2022-05-24 12:00:00|126382.5|126182.5|126383.4|126183.4|126384.4|126184.4|126376|126176|23
1653393900000|2022-05-24 12:05:00|126383.5|126183.5|126382.1|126182.1|126396.9|126196.9|126382.1|126182.1|18
1653394200000|2022-05-24 12:10:00|126374|126174|126436.5|126236.5|126436.5|126236.5|126374|126174|30
1653394500000|2022-05-24 12:15:00|126435.3|126235.3|126436.8|126236.8|126436.8|126236.8|126435.3|126235.3|10
1653394800000|2022-05-24 12:20:00|126436.3|126236.3|126492.5|126292.5|126503.5|126303.5|126436.3|126236.3|381
1653395100000|2022-05-24 12:25:00|126494|126294|126480.5|126280.5|126504.1|126304.1|126478|126278|543
1653395400000|2022-05-24 12:30:00|126485.5|126285.5|126516.5|126316.5|126545.5|126345.5|126477.4|126277.4|9
1653395700000|2022-05-24 12:35:00|126522.5|126322.5|126532|126332|126540.9|126394|126484|126322.5|24
1653396000000|2022-05-24 12:40:00|126531.9|126331.9|126484.8|126284.8|126589.5|126389.5|126484.8|126284.8|47
1653396300000|2022-05-24 12:45:00|126487.5|126287.5|126463.3|126263.3|126492.3|126292.3|126435.3|126235.3|21
1653396600000|2022-05-24 12:50:00|126467.3|126267.3|126447.3|126247.3|126467.3|126267.3|126447.3|126247.3|4
1653396900000|2022-05-24 12:55:00|126443.4|126243.4|126445.6|126245.6|126445.7|126245.7|126436.3|126236.3|25
1653397200000|2022-05-24 13:00:00|126451.5|126251.5|126476.7|126276.7|126476.7|126276.7|126450.1|126250.1|31
1653397500000|2022-05-24 13:05:00|126477.2|126277.2|126482.5|126282.5|126483.5|126283.5|126473.5|126273.5|41
1653397800000|2022-05-24 13:10:00|126483|126283|126481|126281|126483|126283|126480.5|126280.5|11
1653398100000|2022-05-24 13:15:00|126480.5|126280.5|126441|126241|126481.5|126281.5|126440.5|126240.5|14
1653398400000|2022-05-24 13:20:00|126439.5|126239.5|126361|126161|126439.5|126239.5|126357|126157|46
1653398700000|2022-05-24 13:25:00|126361.5|126161.5|126358.8|126158.8|126406|126206|126358.3|126158.3|59
1653399000000|2022-05-24 13:30:00|126362.3|126162.3|126358.5|126158.5|126438.5|126238.5|126340.3|126140.3|92
1653399300000|2022-05-24 13:35:00|126358.1|126158.1|126420.5|126220.5|126423|126223|126351|126151|44
1653399600000|2022-05-24 13:40:00|126421|126221|126408|126208|126443.5|126243.5|126408|126208|66
1653399900000|2022-05-24 13:45:00|126409|126209|126268.3|126068.3|126410|126210|126244|126061.2|145
1653400200000|2022-05-24 13:50:00|126266|126066|126273.5|126073.5|126275.1|126075.1|126258.8|126058.8|79
1653400500000|2022-05-24 13:55:00|126274|126074|126261.5|126061.5|126274|126074|126255|126055|15
1653400800000|2022-05-24 14:00:00|126262.5|126062.5|126218.5|126018.5|126302.3|126102.3|126210|126010|94
1653401100000|2022-05-24 14:05:00|126218|126018|126296.5|126096.5|126296.5|126096.5|126214|126014|57
1653401400000|2022-05-24 14:10:00|126297|126097|126495|126295|126502.5|126302.5|126296.5|126096.5|87
1653401700000|2022-05-24 14:15:00|126494.5|126294.5|126463.9|126263.9|126506.5|126306.5|126344.1|126144.1|106
1653402000000|2022-05-24 14:20:00|126467|126267|126480.9|126280.9|126526|126318|126405.1|126205.1|51
1653402300000|2022-05-24 14:25:00|126444.1|126244.1|126459.5|126259.5|126459.5|126259.5|126444.1|126244.1|5
1653402600000|2022-05-24 14:30:00|126453.1|126253.1|126449.9|126249.9|126471|126271|126444.5|126244.5|45
1653402900000|2022-05-24 14:35:00|126438.5|126238.5|126449.9|126249.9|126449.9|126249.9|126438.5|126238.5|2
1653403200000|2022-05-24 14:40:00|126436.5|126236.5|126474.9|126274.9|126479.5|126279.5|126435.5|126235.5|11
1653403500000|2022-05-24 14:45:00|126463.1|126263.1|126463|126263|126479|126279|126435.6|126235.6|17
1653403800000|2022-05-24 14:50:00|126463.5|126263.5|126625.3|126425.3|126628.8|126428.8|126462.3|126262.3|86
1653404100000|2022-05-24 14:55:00|126624.8|126424.8|126595.8|126495.8|126660|126496.3|126588.8|126403.3|126
1653404400000|2022-05-24 15:00:00|126642.3|126442.3|126525|126325|126660.3|126500.8|126484.5|126284.5|80
1653404700000|2022-05-24 15:05:00|126525.5|126325.5|126513.5|126313.5|126539.5|126339.5|126513|126313|26
1653405000000|2022-05-24 15:10:00|126514|126314|126531.5|126331.5|126537.8|126337.8|126514|126314|120
1653405300000|2022-05-24 15:15:00|126532|126332|126533.5|126333.5|126543|126343|126524|126324|104
1653405600000|2022-05-24 15:20:00|126531|126331|126569|126369|126569|126369|126527.5|126327.5|43
1653405900000|2022-05-24 15:25:00|126568|126368|126501.5|126301.5|126569|126369|126488.5|126288.5|94
1653406200000|2022-05-24 15:30:00|126487.1|126287.1|126502|126302|126516.5|126316.5|126457.9|126257.9|70
1653406500000|2022-05-24 15:35:00|126501.5|126301.5|126471|126271|126502|126302|126427.1|126227.1|60
1653406800000|2022-05-24 15:40:00|126470.5|126270.5|126437|126237|126473|126273|126433.5|126233.5|29
1653407100000|2022-05-24 15:45:00|126436.5|126236.5|126424|126224|126453.5|126253.5|126395.5|126195.5|118
1653407400000|2022-05-24 15:50:00|126420.5|126220.5|126427.5|126227.5|126432|126232|126379|126179|71
1653407700000|2022-05-24 15:55:00|126427|126227|126416.4|126216.4|126427|126227|126414.5|126214.5|8
1653408000000|2022-05-24 16:00:00|126419.9|126219.9|126428.5|126228.5|126434.1|126234.1|126419.9|126219.9|18
1653408300000|2022-05-24 16:05:00|126431.6|126231.6|126434.5|126234.5|126434.6|126234.6|126431.6|126231.6|3
1653408600000|2022-05-24 16:10:00|126390.3|126190.3|126408.5|126208.5|126411.5|126211.5|126381.3|126181.3|37
1653408900000|2022-05-24 16:15:00|126401.6|126201.6|126374.5|126174.5|126405|126205|126316|126116|53
1653409200000|2022-05-24 16:20:00|126375|126175|126460.8|126260.8|126518.8|126318.8|126375|126175|58
1653409500000|2022-05-24 16:25:00|126460.3|126260.3|126456.5|126256.5|126460.3|126260.3|126453.1|126253.1|6
1653409800000|2022-05-24 16:30:00|126455.3|126255.3|126466.5|126266.5|126469.7|126269.7|126455.3|126255.3|18
1653410100000|2022-05-24 16:35:00|126465.5|126265.5|126449.9|126249.9|126465.5|126265.5|126446.4|126246.4|13
1653410400000|2022-05-24 16:40:00|126450.4|126250.4|126450.4|126250.4|126450.4|126250.4|126450.4|126250.4|1
1653410700000|2022-05-24 16:45:00|126452.4|126252.4|126448.9|126248.9|126452.4|126252.4|126448.9|126248.9|3
1653411300000|2022-05-24 16:55:00|126444.4|126244.4|126410|126210|126444.4|126244.4|126405.5|126205.5|20
1653411600000|2022-05-24 17:00:00|126412|126212|126427.5|126227.5|126427.5|126227.5|126410.1|126210.1|32
1653411900000|2022-05-24 17:05:00|126465.5|126265.5|126524|126324|126528|126328|126465.5|126265.5|49
1653412200000|2022-05-24 17:10:00|126530|126330|126571.5|126371.5|126573|126373|126527|126327|56
1653412500000|2022-05-24 17:15:00|126571|126371|126453.5|126253.5|126606.5|126406.5|126438.3|126238.3|47
1653412800000|2022-05-24 17:20:00|126453|126253|126480|126280|126481.5|126281.5|126453|126253|33
1653413100000|2022-05-24 17:25:00|126478.1|126278.1|126480|126280|126480|126280|126478.1|126278.1|8
1653413400000|2022-05-24 17:30:00|126481|126281|126482|126282|126482|126282|126479.9|126279.9|8
1653413700000|2022-05-24 17:35:00|126483|126283|126472.6|126272.6|126483|126283|126462.1|126262.1|52
1653414000000|2022-05-24 17:40:00|126471.5|126271.5|126441.4|126241.4|126471.5|126271.5|126262.1|126119.1|90
1653414300000|2022-05-24 17:45:00|126441.9|126241.9|126430|126230|126454.2|126254.2|126395.9|126195.9|54
1653414600000|2022-05-24 17:50:00|126446.8|126246.8|126442|126242|126446.9|126246.9|126429.4|126229.4|34
1653414900000|2022-05-24 17:55:00|126442.5|126242.5|126412|126212|126444.5|126244.5|126412|126212|31
1653415200000|2022-05-24 18:00:00|126411.5|126211.5|126443|126243|126448|126248|126410.5|126210.5|61
1653415500000|2022-05-24 18:05:00|126441.5|126241.5|126409.5|126209.5|126441.5|126241.5|126409.5|126209.5|8
1653415800000|2022-05-24 18:10:00|126402|126202|126393.5|126193.5|126402|126202|126393.5|126193.5|4
1653416100000|2022-05-24 18:15:00|126391|126191|126392|126192|126392|126192|126372|126172|9
1653416400000|2022-05-24 18:20:00|126394.5|126194.5|126396|126196|126397|126197|126394.5|126194.5|3
1653416700000|2022-05-24 18:25:00|126391|126191|126386|126186|126391|126191|126376|126176|8
1653417000000|2022-05-24 18:30:00|126385|126185|126360|126160|126385|126185|126360|126160|6
1653417300000|2022-05-24 18:35:00|126355|126155|126355|126155|126355|126155|126355|126155|1
1653418200000|2022-05-24 18:50:00|126360|126160|126445.5|126245.5|126455.5|126255.5|126360|126160|52
1653418500000|2022-05-24 18:55:00|126448|126248|126425|126225|126450.5|126250.5|126425|126225|9
1653433200000|2022-05-24 23:00:00|126255|126055|126255|126055|126255|126055|126255|126055|1
1653436800000|2022-05-25 00:00:00|126287.5|125927.5|126251.5|126051.5|126380|126058|126200|125927.5|279
1653437100000|2022-05-25 00:05:00|126252.5|126052.5|126396|126196|126396|126196|126223.5|126023.5|298
1653437400000|2022-05-25 00:10:00|126395|126195|126352|126152|126409|126209|126323|126123|274
1653437700000|2022-05-25 00:15:00|126351.5|126151.5|126332.4|126232.4|126361.5|126257|126320.8|126150.5|135
1653438000000|2022-05-25 00:20:00|126332.1|126232.1|126356.5|126256.5|126365.3|126265.3|126314.3|126214.3|269
1653438300000|2022-05-25 00:25:00|126355|126255|126357.1|126257.1|126442.8|126342.8|126351|126251|262
1653438600000|2022-05-25 00:30:00|126361.4|126261.4|126390.1|126290.1|126400.1|126300.1|126361.4|126261.4|227
1653438900000|2022-05-25 00:35:00|126387.5|126287.5|126426.5|126326.5|126439.5|126339.5|126385.5|126285.5|317
1653439200000|2022-05-25 00:40:00|126426|126326|126379.5|126279.5|126426|126326|126379.3|126279.3|233
1653439500000|2022-05-25 00:45:00|126379|126279|126377.3|126277.3|126387.8|126287.8|126310.8|126210.8|373
1653439800000|2022-05-25 00:50:00|126377.8|126277.8|126386.3|126286.3|126425.1|126325.1|126367|126267|437
1653440100000|2022-05-25 00:55:00|126382.5|126282.5|126454.2|126354.2|126462.3|126362.3|126372.5|126272.5|369
1653440400000|2022-05-25 01:00:00|126453.7|126353.7|126425|126325|126459|126359|126388.5|126288.5|259
1653440700000|2022-05-25 01:05:00|126425.5|126325.5|126486.2|126386.2|126525|126425|126424.5|126324.5|389
1653441000000|2022-05-25 01:10:00|126485.7|126385.7|126454|126354|126491|126391|126438|126338|332
1653441300000|2022-05-25 01:15:00|126447|126347|126394.5|126294.5|126447|126347|126384.6|126284.6|375
1653441600000|2022-05-25 01:20:00|126392|126292|126452.5|126352.5|126492|126392|126392|126292|434
1653441900000|2022-05-25 01:25:00|126452|126352|126520.1|126420.1|126525.4|126425.4|126438.5|126338.5|376
1653442200000|2022-05-25 01:30:00|126517.5|126417.5|126459.5|126359.5|126521.5|126421.5|126457.1|126357.1|364
1653442500000|2022-05-25 01:35:00|126459.1|126359.1|126455|126355|126472.5|126372.5|126424.6|126324.6|261
1653442800000|2022-05-25 01:40:00|126448.1|126348.1|126441.5|126341.5|126485|126385|126439.4|126339.4|188
1653443100000|2022-05-25 01:45:00|126441.9|126341.9|126431.5|126331.5|126465.1|126365.1|126429.5|126329.5|137
1653443400000|2022-05-25 01:50:00|126439.8|126339.8|126460.1|126360.1|126477.1|126377.1|126438.6|126338.6|146
1653443700000|2022-05-25 01:55:00|126460.5|126360.5|126456|126356|126474.9|126374.9|126453.5|126353.5|214
1653444000000|2022-05-25 02:00:00|126454.5|126354.5|126412.4|126312.4|126456|126356|126369.1|126269.1|479
1653444300000|2022-05-25 02:05:00|126408.8|126308.8|126416.5|126316.5|126424.5|126324.5|126374.7|126274.7|303
1653444600000|2022-05-25 02:10:00|126416|126316|126430.5|126330.5|126439.4|126339.4|126407.5|126307.5|115
1653444900000|2022-05-25 02:15:00|126430.1|126330.1|126445.5|126345.5|126455.1|126355.1|126406.5|126306.5|234
1653445200000|2022-05-25 02:20:00|126446.5|126346.5|126477.1|126377.1|126487.8|126387.8|126437.8|126337.8|231
1653445500000|2022-05-25 02:25:00|126476.5|126376.5|126483.5|126383.5|126503.1|126403.1|126465.1|126365.1|252
1653445800000|2022-05-25 02:30:00|126483.1|126383.1|126540|126440|126561.8|126461.8|126483.1|126383.1|339
1653446100000|2022-05-25 02:35:00|126540.8|126440.8|126548.8|126448.8|126560.3|126460.3|126521.5|126421.5|239
1653446400000|2022-05-25 02:40:00|126549.1|126449.1|126518.5|126418.5|126555.4|126455.4|126518|126418|185
1653446700000|2022-05-25 02:45:00|126519|126419|126555.4|126455.4|126560.4|126460.4|126498.5|126398.5|188
1653447000000|2022-05-25 02:50:00|126554.1|126454.1|126515.4|126415.4|126555.4|126455.4|126500|126400|211
1653447300000|2022-05-25 02:55:00|126520.1|126420.1|126467|126367|126522.5|126422.5|126459.5|126359.5|207
1653447600000|2022-05-25 03:00:00|126476.5|126376.5|126462|126362|126479.5|126379.5|126448.5|126348.5|225
1653447900000|2022-05-25 03:05:00|126459.5|126359.5|126474.4|126374.4|126493.1|126393.1|126458.5|126358.5|159
1653448200000|2022-05-25 03:10:00|126473.1|126373.1|126432|126332|126473.1|126373.1|126430|126330|182
1653448500000|2022-05-25 03:15:00|126432.7|126332.7|126447.5|126347.5|126447.5|126347.5|126422.7|126322.7|99
1653448800000|2022-05-25 03:20:00|126446.5|126346.5|126422.5|126322.5|126451.1|126351.1|126410|126310|119
1653449100000|2022-05-25 03:25:00|126423.1|126323.1|126411.1|126311.1|126435|126335|126411.1|126311.1|87
1653449400000|2022-05-25 03:30:00|126411.5|126311.5|126399.4|126299.4|126425|126325|126384.2|126284.2|66
1653449700000|2022-05-25 03:35:00|126400.1|126300.1|126329.3|126229.3|126414.4|126314.4|126327.8|126227.8|220
1653450000000|2022-05-25 03:40:00|126329.8|126229.8|126305|126205|126342|126242|126287.6|126187.6|292
1653450300000|2022-05-25 03:45:00|126306.5|126206.5|126308.5|126208.5|126324.7|126224.7|126289.8|126189.8|201
1653450600000|2022-05-25 03:50:00|126305.5|126205.5|126330|126230|126341.5|126241.5|126305.4|126205.4|131
1653450900000|2022-05-25 03:55:00|126334.4|126234.4|126278.2|126178.2|126352.1|126252.1|126265.5|126165.5|174
1653451200000|2022-05-25 04:00:00|126278.5|126178.5|126311|126211|126317|126217|126276|126176|182
1653451500000|2022-05-25 04:05:00|126310.5|126210.5|126289|126189|126313.7|126213.7|126280.5|126180.5|166
1653451800000|2022-05-25 04:10:00|126295.1|126195.1|126308.5|126208.5|126320.5|126220.5|126289|126189|88
1653452100000|2022-05-25 04:15:00|126315.5|126215.5|126302.5|126202.5|126325.1|126225.1|126298.5|126198.5|126
1653452400000|2022-05-25 04:20:00|126300.5|126200.5|126334|126234|126341.1|126241.1|126300|126200|207
1653452700000|2022-05-25 04:25:00|126334.5|126234.5|126387.5|126287.5|126387.5|126287.5|126317|126217|183
1653453000000|2022-05-25 04:30:00|126385.1|126285.1|126356.5|126256.5|126389|126289|126354.9|126254.9|131
1653453300000|2022-05-25 04:35:00|126355.5|126255.5|126376.5|126276.5|126381.2|126281.2|126352.5|126252.5|90
1653453600000|2022-05-25 04:40:00|126380.9|126280.9|126370.5|126270.5|126402.3|126302.3|126359.3|126259.3|125
1653453900000|2022-05-25 04:45:00|126374.8|126274.8|126359|126259|126378.3|126278.3|126353.5|126253.5|101
1653454200000|2022-05-25 04:50:00|126358.7|126258.7|126349.1|126249.1|126358.7|126258.7|126329.6|126229.6|120
1653454500000|2022-05-25 04:55:00|126346.5|126246.5|126419|126319|126419.7|126319.7|126331.5|126231.5|228
1653454800000|2022-05-25 05:00:00|126418.7|126318.7|126435|126335|126446.5|126346.5|126407|126307|167
1653455100000|2022-05-25 05:05:00|126436|126336|126441|126341|126449|126349|126419.6|126319.6|159
1653455400000|2022-05-25 05:10:00|126441.5|126341.5|126400.5|126300.5|126460.1|126360.1|126381.8|126281.8|255
1653455700000|2022-05-25 05:15:00|126400|126300|126320.3|126220.3|126402.2|126302.2|126315|126215|299
1653456000000|2022-05-25 05:20:00|126319|126219|126360.5|126260.5|126369.6|126269.6|126316.4|126216.4|335
1653456300000|2022-05-25 05:25:00|126361.5|126261.5|126362.5|126262.5|126369.8|126269.8|126321.1|126221.1|239
1653456600000|2022-05-25 05:30:00|126363|126263|126323.5|126223.5|126401.9|126301.9|126323.5|126223.5|304
1653456900000|2022-05-25 05:35:00|126324|126224|126389|126289|126412|126312|126320|126220|294
1653457200000|2022-05-25 05:40:00|126389.5|126289.5|126430|126330|126443|126343|126369.5|126269.5|227
1653457500000|2022-05-25 05:45:00|126431.5|126331.5|126409|126309|126437.5|126337.5|126392.5|126292.5|251
1653457800000|2022-05-25 05:50:00|126409.5|126309.5|126409|126309|126431.5|126331.5|126390|126290|208
1653458100000|2022-05-25 05:55:00|126414.5|126314.5|126364.5|126264.5|126419|126319|126364.5|126264.5|174
1653458400000|2022-05-25 06:00:00|126363.5|126263.5|126452.5|126352.5|126455.5|126355.5|126356.5|126256.5|383
1653458700000|2022-05-25 06:05:00|126451.2|126351.2|126500.5|126400.5|126523.5|126423.5|126444|126344|323
1653459000000|2022-05-25 06:10:00|126500.7|126400.7|126480.2|126380.2|126501.5|126401.5|126466.5|126366.5|258
1653459300000|2022-05-25 06:15:00|126480.7|126380.7|126519|126419|126529.5|126429.5|126480.6|126380.6|252
1653459600000|2022-05-25 06:20:00|126519.5|126419.5|126519|126419|126543.5|126443.5|126516|126416|169
1653459900000|2022-05-25 06:25:00|126518.5|126418.5|126529.9|126429.9|126543.5|126443.5|126502.5|126402.5|180
1653460200000|2022-05-25 06:30:00|126529.8|126429.8|126579.4|126379.4|126620.5|126454.4|126529.3|126379.4|142
1653460500000|2022-05-25 06:35:00|126525.5|126425.5|126444.1|126244.1|126539.1|126425.5|126389.2|126224|248
1653460800000|2022-05-25 06:40:00|126439.3|126239.3|126317.4|126217.4|126444.3|126291|126313|126143.1|159
1653461100000|2022-05-25 06:45:00|126319.5|126219.5|126455.1|126355.1|126501.5|126357.5|126319.5|126199.1|120
1653461400000|2022-05-25 06:50:00|126498.5|126298.5|126454.1|126254.1|126498.5|126298.5|126398.1|126236.5|157
1653461700000|2022-05-25 06:55:00|126454.3|126254.3|126550|126350|126551.5|126371.5|126398.1|126249.4|209
1653462000000|2022-05-25 07:00:00|126548|126348|126481.3|126381.3|126575|126426.8|126455.8|126283.1|458
1653462300000|2022-05-25 07:05:00|126481.5|126381.5|126500.8|126400.8|126581|126423.8|126481.5|126334|343
1653462600000|2022-05-25 07:10:00|126501.3|126401.3|126491.4|126391.4|126567.8|126404.4|126488.5|126342.3|278
1653462900000|2022-05-25 07:15:00|126490.4|126390.4|126488|126388|126574.8|126426.5|126483.5|126339|346
1653463200000|2022-05-25 07:20:00|126488.5|126388.5|126484.2|126384.2|126511|126411|126474|126374|221
1653463500000|2022-05-25 07:25:00|126484.7|126384.7|126460|126360|126487|126387|126444.8|126344.8|198
1653463800000|2022-05-25 07:30:00|126464.6|126364.6|126492.5|126392.5|126538|126438|126460|126360|219
1653464100000|2022-05-25 07:35:00|126490.5|126390.5|126390.4|126290.4|126495.3|126395.3|126383.5|126283.5|204
1653464400000|2022-05-25 07:40:00|126390|126290|126388|126188|126425.5|126290.4|126314.3|126152.5|205
1653464700000|2022-05-25 07:45:00|126397|126197|126388.1|126188.1|126397|126197|126388.1|126188.1|2
1653465000000|2022-05-25 07:50:00|126359|126259|126448.5|126248.5|126453.1|126297.4|126359|126232.8|89
1653465300000|2022-05-25 07:55:00|126397|126297|126459.1|126259.1|126467.1|126297.4|126395.1|126225.8|39
1653465600000|2022-05-25 08:00:00|126463.1|126263.1|126534.5|126334.5|126551.5|126398|126420|126263.1|154
1653465900000|2022-05-25 08:05:00|126535.1|126335.1|126569|126369|126571.5|126410.4|126500|126334.5|259
1653466200000|2022-05-25 08:10:00|126567.5|126367.5|126553.1|126353.1|126571.8|126414|126502.4|126340.3|313
1653466500000|2022-05-25 08:15:00|126552.1|126352.1|126520.4|126420.4|126565.3|126428.1|126488.8|126342.3|268
1653466800000|2022-05-25 08:20:00|126519.4|126419.4|126510.5|126410.5|126559.2|126435.1|126506|126359.2|62
1653467100000|2022-05-25 08:25:00|126512.4|126412.4|126502.8|126402.8|126512.4|126412.4|126502|126402|33
1653467400000|2022-05-25 08:30:00|126502.4|126402.4|126480.7|126380.7|126508.5|126408.5|126476.2|126376.2|423
1653467700000|2022-05-25 08:35:00|126479.7|126379.7|126468.4|126368.4|126530|126382.4|126456|126306.4|259
1653468000000|2022-05-25 08:40:00|126469.1|126369.1|126467.4|126367.4|126526.7|126379.9|126466|126318|299
1653468300000|2022-05-25 08:45:00|126465.4|126365.4|126476.1|126376.1|126525.9|126380.1|126457|126315.7|475
1653468600000|2022-05-25 08:50:00|126476.9|126376.9|126477.9|126377.9|126489.4|126389.4|126471|126371|408
1653468900000|2022-05-25 08:55:00|126478.4|126378.4|126594|126494|126600.4|126500.4|126467|126367|414
1653469200000|2022-05-25 09:00:00|126595|126495|126719.5|126519.5|126719.9|126588.1|126595|126495|72
1653469500000|2022-05-25 09:05:00|126719.4|126519.4|126668.9|126468.9|126719.5|126570.9|126618.7|126468.9|59
1653469800000|2022-05-25 09:10:00|126622.9|126522.9|126683.5|126583.5|126719.5|126583.5|126622.9|126460.4|98
1653470100000|2022-05-25 09:15:00|126732.7|126532.7|126735|126535|126735.1|126535.1|126732.7|126532.7|30
1653470400000|2022-05-25 09:20:00|126735.1|126535.1|126666|126466|126735.1|126539.4|126635.7|126466|41
1653470700000|2022-05-25 09:25:00|126666.1|126466.1|126685|126485|126723|126568|126634.4|126466|52
1653471000000|2022-05-25 09:30:00|126686.5|126486.5|126714|126514|126741.3|126541.3|126686.5|126486.5|49
1653471300000|2022-05-25 09:35:00|126689.4|126489.4|126668.4|126468.4|126689.4|126489.4|126668.4|126468.4|4
1653471600000|2022-05-25 09:40:00|126672.4|126472.4|126687|126487|126688.4|126488.4|126672.4|126472.4|17
1653471900000|2022-05-25 09:45:00|126688.4|126488.4|126660.4|126460.4|126688.5|126488.5|126660.4|126460.4|10
1653472200000|2022-05-25 09:50:00|126650.4|126450.4|126557.4|126457.4|126650.5|126499.1|126556.9|126444|44
1653472500000|2022-05-25 09:55:00|126557.5|126457.5|126567.3|126467.3|126568.6|126468.6|126557.1|126457.1|23
1653472800000|2022-05-25 10:00:00|126567.1|126467.1|126646|126446|126646.2|126492.7|126567.1|126429.5|55
1653473100000|2022-05-25 10:05:00|126647|126447|126649|126449|126649.1|126449.1|126628|126428|31
1653473400000|2022-05-25 10:10:00|126651.4|126451.4|126638|126438|126651.5|126451.5|126635.4|126435.4|18
1653473700000|2022-05-25 10:15:00|126638.4|126438.4|126621|126421|126638.4|126438.4|126621|126421|17
1653474000000|2022-05-25 10:20:00|126607.6|126407.6|126642|126442|126642.1|126442.1|126606|126406|38
1653474300000|2022-05-25 10:25:00|126591.1|126491.1|126593.1|126493.1|126594.5|126494.5|126588.4|126488.4|21
1653474600000|2022-05-25 10:30:00|126592.9|126492.9|126687|126487|126687|126504.9|126592.9|126470.4|23
1653474900000|2022-05-25 10:35:00|126688.4|126488.4|126734.7|126534.7|126735|126571.4|126659.5|126488.4|10
1653475200000|2022-05-25 10:40:00|126734.8|126534.8|126709.7|126609.7|126734.8|126623.7|126676.7|126528.4|54
1653475500000|2022-05-25 10:45:00|126710.2|126610.2|126713|126613|126713.5|126613.5|126709.5|126609.5|23
1653475800000|2022-05-25 10:50:00|126714.5|126614.5|126779.8|126679.8|126839|126689.5|126714.5|126574|67
1653476100000|2022-05-25 10:55:00|126777.4|126677.4|126778|126678|126817|126678|126737.5|126583|57
1653476400000|2022-05-25 11:00:00|126777.8|126677.8|126789|126689|126834.5|126693.9|126777.8|126607.4|53
1653476700000|2022-05-25 11:05:00|126789.2|126689.2|126815.9|126715.9|126816.9|126716.9|126781.4|126681.4|51
1653477000000|2022-05-25 11:10:00|126815.4|126715.4|126815|126715|126815.4|126715.4|126812.5|126712.5|17
1653477300000|2022-05-25 11:15:00|126817|126717|126834.3|126734.3|126842.5|126742.5|126786.7|126686.7|53
1653477600000|2022-05-25 11:20:00|126838.8|126738.8|126925.2|126825.2|126931.4|126826.5|126838.3|126716.5|124
1653477900000|2022-05-25 11:25:00|126927.7|126827.7|127066|126866|127103.7|126994.6|126921.5|126793.7|122
1653478200000|2022-05-25 11:30:00|127066.5|126866.5|127130|127030|127239|127100.5|127003.4|126839|188
1653478500000|2022-05-25 11:35:00|127130.5|127030.5|127131.7|126931.7|127199|127038.9|127111.9|126911.9|92
1653478800000|2022-05-25 11:40:00|127131|126931|127157.8|126957.8|127194.2|127052.2|127124.7|126931|50
1653479100000|2022-05-25 11:45:00|127157.9|126957.9|127155.5|126955.5|127157.9|127014.3|127113.8|126930.5|36
1653479400000|2022-05-25 11:50:00|127162.8|126962.8|127153.3|126953.3|127162.8|126962.8|127153|126953|29
1653479700000|2022-05-25 11:55:00|127154|126954|127119.8|127019.8|127175.6|127020.2|127117.6|126939.5|66
1653480000000|2022-05-25 12:00:00|127119.7|127019.7|127161.9|127061.9|127182.7|127062.4|127119.7|126978.6|169
1653480300000|2022-05-25 12:05:00|127162.4|127062.4|127208.7|127108.7|127246.1|127138.5|127161.9|127045.3|89
1653480600000|2022-05-25 12:10:00|127202.5|127102.5|127212.5|127112.5|127212.5|127112.5|127173.7|127073.7|89
1653480900000|2022-05-25 12:15:00|127213|127113|127293|127093|127297.5|127158.2|127212.5|127083.9|85
1653481200000|2022-05-25 12:20:00|127243.2|127143.2|127300.2|127200.2|127300.2|127200.2|127243|127143|114
1653481500000|2022-05-25 12:25:00|127281.9|127181.9|127310|127110|127310|127204.4|127241|127094|67
1653481800000|2022-05-25 12:30:00|127309.5|127109.5|127220.5|127020.5|127319.7|127135.9|127176.2|127020.5|79
1653482100000|2022-05-25 12:35:00|127155.1|127055.1|127202.1|127002.1|127205|127058.2|127087.7|126952.4|118
1653482400000|2022-05-25 12:40:00|127201.6|127001.6|127209.4|127009.4|127212.5|127012.5|127195|126995|25
1653482700000|2022-05-25 12:45:00|127209.8|127009.8|127211.9|127011.9|127222.5|127022.5|127209.4|127009.4|8
1653483000000|2022-05-25 12:50:00|127215.1|127015.1|127200|127000|127215.1|127015.1|127180|126980|19
1653483300000|2022-05-25 12:55:00|127204.4|127004.4|127264|127064|127269.4|127069.4|127204.4|127004.4|34
1653483600000|2022-05-25 13:00:00|127264.1|127064.1|127263|127063|127264.1|127064.1|127261|127061|8
1653483900000|2022-05-25 13:05:00|127269|127069|127238|127138|127289|127149.5|127237|127059.5|61
1653484200000|2022-05-25 13:10:00|127237.5|127137.5|127289.4|127089.4|127289.4|127138|127237.5|127081.5|29
1653484500000|2022-05-25 13:15:00|127289.9|127089.9|127223.5|127023.5|127291|127129.8|127157|127002.5|65
1653484800000|2022-05-25 13:20:00|127223|127023|127138.2|126938.2|127223.5|127038|127051.5|126881.5|99
1653485100000|2022-05-25 13:25:00|127101.9|126901.9|127042.5|126842.5|127105|126953.3|127024.5|126824.5|102
1653485400000|2022-05-25 13:30:00|127042|126842|127060|126860|127065|126865|127041.5|126841.5|42
1653485700000|2022-05-25 13:35:00|127057.5|126857.5|126930.5|126830.5|127060|126867|126925.5|126817|52
1653486000000|2022-05-25 13:40:00|126931|126831|126984|126884|127015.5|126888.5|126931|126811.5|39
1653486300000|2022-05-25 13:45:00|126983.5|126883.5|126966.5|126766.5|127033|126885.5|126938|126759.5|84
1653486600000|2022-05-25 13:50:00|126967|126767|126909|126809|126968.5|126811|126874.5|126734.5|37
1653486900000|2022-05-25 13:55:00|126909.5|126809.5|126941|126741|126988.5|126809.5|126839|126708|94
1653487200000|2022-05-25 14:00:00|126940.5|126740.5|126922|126722|126956.2|126756.2|126922|126722|27
1653487500000|2022-05-25 14:05:00|126921.5|126721.5|126956.5|126756.5|126976|126808|126875.5|126675.5|76
1653487800000|2022-05-25 14:10:00|126956|126756|126964.5|126764.5|126964.5|126764.5|126955.5|126755.5|24
1653488100000|2022-05-25 14:15:00|126962.5|126762.5|126880.5|126680.5|126968.7|126768.7|126880.5|126680.5|36
1653488400000|2022-05-25 14:20:00|126884|126684|126855.8|126655.8|126902.1|126702.1|126855.1|126655.1|55
1653488700000|2022-05-25 14:25:00|126856.3|126656.3|126865.1|126665.1|126965.5|126765.5|126848.5|126648.5|120
1653489000000|2022-05-25 14:30:00|126864.1|126664.1|126873|126673|126874.5|126674.5|126864.1|126664.1|9
1653489300000|2022-05-25 14:35:00|126874|126674|126848.7|126648.7|126886.9|126686.9|126848.7|126648.7|21
1653489600000|2022-05-25 14:40:00|126849.2|126649.2|126960|126760|126960.9|126760.9|126847.7|126647.7|32
1653489900000|2022-05-25 14:45:00|126959.5|126759.5|126960.9|126760.9|127127.5|126927.5|126941.6|126741.6|58
1653490200000|2022-05-25 14:50:00|126961.5|126761.5|126985.5|126785.5|126986|126786|126961.5|126761.5|30
1653490500000|2022-05-25 14:55:00|126983.2|126783.2|126933.5|126733.5|126985.5|126785.5|126933.5|126733.5|98
1653490800000|2022-05-25 15:00:00|126933|126733|126909.1|126709.1|126941.5|126741.5|126909.1|126709.1|47
1653491100000|2022-05-25 15:05:00|126912.8|126712.8|126963|126763|126975.8|126775.8|126912.8|126712.8|123
1653491400000|2022-05-25 15:10:00|126962|126762|126963.5|126763.5|126969.7|126769.7|126962|126762|15
1653491700000|2022-05-25 15:15:00|126963|126763|126895|126695|126963|126763|126888.1|126688.1|43
1653492000000|2022-05-25 15:20:00|126896.9|126696.9|126888.1|126688.1|126896.9|126696.9|126888.1|126688.1|4
1653492300000|2022-05-25 15:25:00|126853.7|126653.7|126870.5|126670.5|126903.9|126703.9|126851.7|126651.7|16
1653492600000|2022-05-25 15:30:00|126869.1|126669.1|127056.9|126856.9|127056.9|126856.9|126869.1|126669.1|67
1653492900000|2022-05-25 15:35:00|127049.1|126849.1|127011.5|126811.5|127049.1|126849.1|126993|126793|11
1653493200000|2022-05-25 15:40:00|127012|126812|127008|126808|127012|126812|127008|126808|6
1653493500000|2022-05-25 15:45:00|127009.5|126809.5|127017.5|126817.5|127017.5|126817.5|127009.5|126809.5|16
1653493800000|2022-05-25 15:50:00|127032.1|126832.1|127108.5|126908.5|127108.5|126908.5|127032.1|126832.1|23
1653494100000|2022-05-25 15:55:00|127109|126909|127085.5|126885.5|127109|126909|127085.5|126885.5|21
1653494400000|2022-05-25 16:00:00|127084|126884|127085.5|126885.5|127100|126900|127083.5|126883.5|6
1653494700000|2022-05-25 16:05:00|127084.5|126884.5|127080.5|126880.5|127084.5|126884.5|127080.5|126880.5|3
1653495000000|2022-05-25 16:10:00|127082.3|126882.3|127124.2|126924.2|127133.5|126933.5|127082.3|126882.3|28
1653495300000|2022-05-25 16:15:00|127123.7|126923.7|127123.5|126923.5|127123.7|126923.7|127119.5|126919.5|14
1653495600000|2022-05-25 16:20:00|127123|126923|127190.5|126990.5|127202.3|127002.3|127122|126922|55
1653495900000|2022-05-25 16:25:00|127188.5|126988.5|127152.9|126952.9|127196|126996|127151|126951|64
1653496200000|2022-05-25 16:30:00|127153.8|126953.8|127157.5|126957.5|127158|126958|127148.5|126948.5|26
1653496500000|2022-05-25 16:35:00|127158|126958|127164|126964|127169|126969|127157.5|126957.5|19
1653496800000|2022-05-25 16:40:00|127167.5|126967.5|127174|126974|127175.5|126975.5|127167.5|126967.5|32
1653497100000|2022-05-25 16:45:00|127174.5|126974.5|127073.3|126873.3|127174.5|126974.5|127073.3|126873.3|300
1653497400000|2022-05-25 16:50:00|127072.3|126872.3|127063.3|126863.3|127072.3|126872.3|127063.3|126863.3|5
1653497700000|2022-05-25 16:55:00|127063.9|126863.9|127088.9|126888.9|127088.9|126888.9|127063.9|126863.9|3
1653498000000|2022-05-25 17:00:00|127084.3|126884.3|127107.9|126907.9|127107.9|126907.9|127082.3|126882.3|4
1653498300000|2022-05-25 17:05:00|127090|126890|127135.5|126935.5|127135.5|126935.5|127090|126890|6
1653498600000|2022-05-25 17:10:00|127136.1|126936.1|127150|126950|127150.5|126950.5|127136.1|126936.1|33
1653498900000|2022-05-25 17:15:00|127149|126949|127149.5|126949.5|127149.5|126949.5|127149|126949|2
1653499200000|2022-05-25 17:20:00|127150|126950|127150|126950|127150|126950|127150|126950|1
1653499500000|2022-05-25 17:25:00|127155|126955|127009.4|126809.4|127155|126955|126994.5|126794.5|67
1653499800000|2022-05-25 17:30:00|127016|126816|127033.5|126833.5|127059.1|126859.1|127016|126816|28
1653500100000|2022-05-25 17:35:00|127033|126833|127001.1|126801.1|127033.3|126833.3|126955.1|126755.1|72
1653500400000|2022-05-25 17:40:00|127001.6|126801.6|127035|126835|127039|126839|127001.6|126801.6|19
1653500700000|2022-05-25 17:45:00|127036.7|126836.7|127013.5|126813.5|127036.7|126836.7|126989.9|126789.9|27
1653501000000|2022-05-25 17:50:00|127014.5|126814.5|127014.5|126814.5|127014.5|126814.5|127014.5|126814.5|1
1653501300000|2022-05-25 17:55:00|127010|126810|127096.5|126779.9|127121.5|126862.5|127007.4|126779.9|29
1653501600000|2022-05-25 18:00:00|127038.2|126838.2|126918.5|126718.5|127038.2|126838.2|126841.8|126641.8|122
1653501900000|2022-05-25 18:05:00|126919|126719|127129.5|126929.5|127130|126930|126919|126719|38
1653502200000|2022-05-25 18:10:00|127128.5|126928.5|127017.5|126817.5|127128.5|126928.5|127017.5|126817.5|18
1653502500000|2022-05-25 18:15:00|127017|126817|127032.5|126832.5|127032.5|126832.5|127014.5|126814.5|10
1653502800000|2022-05-25 18:20:00|127033|126833|127013.5|126813.5|127033|126833|127013.5|126813.5|10
1653503400000|2022-05-25 18:30:00|127006.3|126806.3|126888.5|126688.5|127006.3|126806.3|126888.5|126688.5|9
1653503700000|2022-05-25 18:35:00|126898.5|126698.5|126878.5|126678.5|126908.5|126708.5|126874.5|126674.5|20
1653504600000|2022-05-25 18:50:00|126875.5|126675.5|126875.5|126675.5|126875.5|126675.5|126875.5|126675.5|1
1653519600000|2022-05-25 23:00:00|126775|126575|126775|126575|126775|126575|126775|126575|1
1653523200000|2022-05-26 00:00:00|126902|126542|126704.5|126504.5|126904.5|126557|126691|126491|225
1653523500000|2022-05-26 00:05:00|126705|126505|126576.6|126476.6|126718|126518|126571.1|126437.6|343
1653523800000|2022-05-26 00:10:00|126582.6|126482.6|126544.4|126444.4|126708.1|126523.7|126505.3|126405.3|468
1653524100000|2022-05-26 00:15:00|126544|126444|126577.8|126477.8|126606|126506|126530|126430|248
1653524400000|2022-05-26 00:20:00|126578|126478|126607|126507|126616|126516|126532.3|126432.3|371
1653524700000|2022-05-26 00:25:00|126606.5|126506.5|126642.5|126442.5|126692|126530.7|126569.3|126439.7|364
1653525000000|2022-05-26 00:30:00|126641|126441|126503.4|126403.4|126669.1|126507.3|126494|126334.6|274
1653525300000|2022-05-26 00:35:00|126568.8|126368.8|126521.8|126321.8|126585|126385|126510|126310|405
1653525600000|2022-05-26 00:40:00|126567.1|126367.1|126546.6|126346.6|126582.8|126385|126476|126307.5|454
1653525900000|2022-05-26 00:45:00|126565.8|126365.8|126504.5|126404.5|126565.8|126404.5|126480|126334.5|225
1653526200000|2022-05-26 00:50:00|126503.5|126403.5|126513.7|126413.7|126540.4|126440.4|126493.8|126393.8|321
1653526500000|2022-05-26 00:55:00|126515.8|126415.8|126516.8|126416.8|126554|126454|126514.1|126414.1|300
1653526800000|2022-05-26 01:00:00|126517.8|126417.8|126585.5|126485.5|126588.3|126488.3|126514.1|126414.1|266
1653527100000|2022-05-26 01:05:00|126586|126486|126521.2|126421.2|126623.3|126523.3|126515|126415|271
1653527400000|2022-05-26 01:10:00|126521.5|126421.5|126595.5|126495.5|126598|126498|126521.5|126421.5|220
1653527700000|2022-05-26 01:15:00|126595|126495|126583.5|126483.5|126600.5|126500.5|126556|126456|236
1653528000000|2022-05-26 01:20:00|126585.8|126485.8|126547.5|126447.5|126600.1|126500.1|126531.7|126431.7|381
1653528300000|2022-05-26 01:25:00|126547|126447|126621|126521|126621|126521|126546.5|126446.5|152
1653528600000|2022-05-26 01:30:00|126615.2|126515.2|126622|126522|126682.5|126582.5|126614.5|126514.5|411
1653528900000|2022-05-26 01:35:00|126621.7|126521.7|126622.8|126522.8|126668.1|126568.1|126621.7|126521.7|368
1653529200000|2022-05-26 01:40:00|126623.3|126523.3|126669.6|126569.6|126670.6|126570.6|126591.2|126491.2|429
1653529500000|2022-05-26 01:45:00|126664.5|126564.5|126661.5|126561.5|126705.7|126605.7|126640.3|126540.3|475
1653529800000|2022-05-26 01:50:00|126662|126562|126676.4|126576.4|126691.1|126591.1|126653.5|126553.5|338
1653530100000|2022-05-26 01:55:00|126682.1|126582.1|126767.5|126667.5|126794.5|126694.5|126682.1|126582.1|348
1653530400000|2022-05-26 02:00:00|126770.8|126670.8|126778.1|126678.1|126791.8|126691.8|126732.9|126632.9|426
1653530700000|2022-05-26 02:05:00|126777|126677|126719.5|126619.5|126778.6|126678.6|126711.2|126611.2|335
1653531000000|2022-05-26 02:10:00|126718.5|126618.5|126740|126640|126772.6|126672.6|126706.4|126606.4|252
1653531300000|2022-05-26 02:15:00|126737.5|126637.5|126738.4|126638.4|126759.5|126659.5|126716|126616|276
1653531600000|2022-05-26 02:20:00|126734.1|126634.1|126703.5|126603.5|126734.1|126634.1|126703.5|126603.5|142
1653531900000|2022-05-26 02:25:00|126703|126603|126654|126554|126709.8|126609.8|126638.1|126538.1|233
1653532200000|2022-05-26 02:30:00|126653.6|126553.6|126483|126383|126664|126564|126458.6|126358.6|494
1653532500000|2022-05-26 02:35:00|126484|126384|126564.4|126464.4|126589.3|126489.3|126484|126384|363
1653532800000|2022-05-26 02:40:00|126563.4|126463.4|126561.5|126461.5|126588|126488|126552|126452|278
1653533100000|2022-05-26 02:45:00|126557.7|126457.7|126543.3|126443.3|126557.7|126457.7|126491.7|126391.7|333
1653533400000|2022-05-26 02:50:00|126542.8|126442.8|126525|126425|126563|126463|126492|126392|306
1653533700000|2022-05-26 02:55:00|126525.5|126425.5|126616.8|126516.8|126622.3|126522.3|126525|126425|241
1653534000000|2022-05-26 03:00:00|126616.5|126516.5|126655.8|126555.8|126659.3|126559.3|126612|126512|233
1653534300000|2022-05-26 03:05:00|126656.3|126556.3|126670.5|126570.5|126694|126594|126648|126548|280
1653534600000|2022-05-26 03:10:00|126671|126571|126717.6|126617.6|126735.5|126635.5|126671|126571|238
1653534900000|2022-05-26 03:15:00|126718.1|126618.1|126803|126703|126843.5|126743.5|126718.1|126618.1|349
1653535200000|2022-05-26 03:20:00|126803.5|126703.5|126742|126642|126814.5|126714.5|126728.5|126628.5|297
1653535500000|2022-05-26 03:25:00|126741.5|126641.5|126682.5|126582.5|126750|126650|126664.5|126564.5|219
1653535800000|2022-05-26 03:30:00|126683|126583|126675.5|126575.5|126716.1|126616.1|126660.5|126560.5|236
1653536100000|2022-05-26 03:35:00|126676|126576|126720.5|126620.5|126721.5|126621.5|126669.5|126569.5|209
1653536400000|2022-05-26 03:40:00|126721.3|126621.3|126646|126546|126721.3|126621.3|126628.5|126528.5|293
1653536700000|2022-05-26 03:45:00|126646.5|126546.5|126630|126530|126688.8|126588.8|126630|126530|240
1653537000000|2022-05-26 03:50:00|126630.5|126530.5|126677|126577|126680|126580|126625.7|126525.7|175
1653537300000|2022-05-26 03:55:00|126677.5|126577.5|126652.5|126552.5|126696.1|126596.1|126646.5|126546.5|197
1653537600000|2022-05-26 04:00:00|126652|126552|126667|126567|126672|126572|126635.7|126535.7|144
1653537900000|2022-05-26 04:05:00|126662.5|126562.5|126672|126572|126672|126572|126634.1|126534.1|161
1653538200000|2022-05-26 04:10:00|126671|126571|126661|126561|126681.5|126581.5|126648.5|126548.5|131
1653538500000|2022-05-26 04:15:00|126661.5|126561.5|126703.5|126603.5|126704.1|126604.1|126656.5|126556.5|146
1653538800000|2022-05-26 04:20:00|126708.5|126608.5|126708.8|126608.8|126719.5|126619.5|126673.3|126573.3|200
1653539100000|2022-05-26 04:25:00|126709|126609|126714.5|126614.5|126724|126624|126682|126582|203
1653539400000|2022-05-26 04:30:00|126717|126617|126763.8|126663.8|126771|126671|126702|126602|278
1653539700000|2022-05-26 04:35:00|126763.5|126663.5|126765|126665|126774|126674|126754.4|126654.4|159
1653540000000|2022-05-26 04:40:00|126764.5|126664.5|126814|126714|126836|126736|126756.6|126656.6|320
1653540300000|2022-05-26 04:45:00|126815|126715|126827.7|126727.7|126840.1|126740.1|126807.2|126707.2|197
1653540600000|2022-05-26 04:50:00|126827.8|126727.8|126911.8|126811.8|126938|126838|126823|126723|404
1653540900000|2022-05-26 04:55:00|126915.6|126815.6|126899.5|126799.5|126967.5|126867.5|126891|126791|429
1653541200000|2022-05-26 05:00:00|126900|126800|126893|126793|126913.5|126813.5|126873.5|126773.5|299
1653541500000|2022-05-26 05:05:00|126893.5|126793.5|126906.5|126806.5|126913.5|126813.5|126874.5|126774.5|200
1653541800000|2022-05-26 05:10:00|126896.6|126796.6|126918.1|126818.1|126918.1|126818.1|126874.5|126774.5|157
1653542100000|2022-05-26 05:15:00|126918.6|126818.6|126986.5|126886.5|126996.7|126896.7|126913|126813|371
1653542400000|2022-05-26 05:20:00|126983|126883|126962.5|126862.5|127010.4|126910.4|126950.6|126850.6|362
1653542700000|2022-05-26 05:25:00|126963|126863|126928.1|126828.1|126969.5|126869.5|126928.1|126828.1|192
1653543000000|2022-05-26 05:30:00|126932.5|126832.5|126897.5|126797.5|126949.1|126849.1|126895.4|126795.4|186
1653543300000|2022-05-26 05:35:00|126897.2|126797.2|126955.5|126855.5|126969|126869|126893|126793|281
1653543600000|2022-05-26 05:40:00|126956.5|126856.5|126943.5|126843.5|126960.6|126860.6|126915.5|126815.5|324
1653543900000|2022-05-26 05:45:00|126943|126843|126977.7|126877.7|126985.8|126885.8|126930.5|126830.5|218
1653544200000|2022-05-26 05:50:00|126975.6|126875.6|126977.5|126877.5|127007.2|126907.2|126957.5|126857.5|286
1653544500000|2022-05-26 05:55:00|126978|126878|126967.5|126867.5|127009.1|126909.1|126953.8|126853.8|261
1653544800000|2022-05-26 06:00:00|126965.5|126865.5|126946.9|126846.9|126973.8|126873.8|126914.9|126814.9|312
1653545100000|2022-05-26 06:05:00|126947|126847|126958.8|126858.8|126981.8|126881.8|126941.1|126841.1|201
1653545400000|2022-05-26 06:10:00|126959|126859|126988.3|126888.3|127008|126908|126958.8|126858.8|251
1653545700000|2022-05-26 06:15:00|126988.8|126888.8|126966|126866|127004.5|126904.5|126946.2|126846.2|213
1653546000000|2022-05-26 06:20:00|126965.5|126865.5|126872.7|126772.7|126975.8|126875.8|126853.8|126753.8|229
1653546300000|2022-05-26 06:25:00|126870.7|126770.7|126797.3|126697.3|126913.5|126813.5|126797.3|126697.3|280
1653546600000|2022-05-26 06:30:00|126796.5|126696.5|126867.1|126667.1|126908.5|126750|126736|126606.5|118
1653546900000|2022-05-26 06:35:00|126867.3|126667.3|126845.4|126745.4|126890.6|126776|126799.8|126665.8|280
1653547200000|2022-05-26 06:40:00|126848|126748|126871|126771|126934.8|126834.8|126845.5|126720|177
1653547500000|2022-05-26 06:45:00|126870.4|126770.4|126868.3|126768.3|126871|126771|126858.5|126758.5|270
1653547800000|2022-05-26 06:50:00|126867.8|126767.8|126820.5|126720.5|126915.3|126769.1|126820.5|126712.5|232
1653548100000|2022-05-26 06:55:00|126821|126721|126818.1|126718.1|126821.5|126721.5|126812.1|126712.1|132
1653548400000|2022-05-26 07:00:00|126817.6|126717.6|126666.3|126566.3|126817.8|126717.8|126653.8|126503.8|255
1653548700000|2022-05-26 07:05:00|126666.1|126566.1|126680.4|126580.4|126732.8|126588.1|126663.6|126525.2|181
1653549000000|2022-05-26 07:10:00|126685.5|126585.5|126815.1|126615.1|126815.6|126675|126685.5|126585.5|350
1653549300000|2022-05-26 07:15:00|126815.6|126615.6|126755.1|126655.1|126815.6|126674.2|126751.4|126615.6|52
1653549600000|2022-05-26 07:20:00|126751.1|126651.1|126659|126559|126792|126655.6|126633|126486.3|267
1653549900000|2022-05-26 07:25:00|126658.5|126558.5|126709.5|126609.5|126730|126609.5|126658.3|126527.3|261
1653550200000|2022-05-26 07:30:00|126710|126610|126709|126609|126770|126620|126706|126554.7|219
1653550500000|2022-05-26 07:35:00|126711|126611|126690.2|126590.2|126765|126617|126690.2|126557.5|87
1653550800000|2022-05-26 07:40:00|126691.2|126591.2|126599.1|126399.1|126692.5|126592.5|126481|126329.8|297
1653551100000|2022-05-26 07:45:00|126601.3|126401.3|126647.1|126447.1|126653.8|126489|126589|126399.3|232
1653551400000|2022-05-26 07:50:00|126650.1|126450.1|126586.7|126486.7|126701|126501|126565|126425.5|178
1653551700000|2022-05-26 07:55:00|126585.7|126485.7|126535.8|126335.8|126653.1|126507.5|126397.5|126257.5|272
1653552000000|2022-05-26 08:00:00|126543.8|126343.8|126588.8|126388.8|126605|126405|126518.8|126318.8|113
1653552300000|2022-05-26 08:05:00|126586.8|126386.8|126554.2|126454.2|126603.2|126457.7|126537.7|126380.8|194
1653552600000|2022-05-26 08:10:00|126553.7|126453.7|126622.6|126422.6|126624.5|126473.6|126548.2|126409.1|243
1653552900000|2022-05-26 08:15:00|126622.1|126422.1|126730|126530|126730|126532.5|126572.1|126420.8|199
1653553200000|2022-05-26 08:20:00|126723|126523|126703|126503|126755|126555|126703|126503|8
1653553500000|2022-05-26 08:25:00|126695|126495|126630.4|126530.4|126697.5|126535|126622.6|126481.5|29
1653553800000|2022-05-26 08:30:00|126630.5|126530.5|126637.3|126537.3|126640|126540|126625.3|126525.3|27
1653554100000|2022-05-26 08:35:00|126639|126539|126641.2|126541.2|126645.5|126545.5|126636.7|126536.7|104
1653554400000|2022-05-26 08:40:00|126640.7|126540.7|126637.7|126537.7|126641.2|126541.2|126634.9|126534.9|59
1653554700000|2022-05-26 08:45:00|126637.4|126537.4|126634.4|126534.4|126637.7|126537.7|126632.1|126532.1|93
1653555000000|2022-05-26 08:50:00|126635.4|126535.4|126635.9|126535.9|126636.6|126536.6|126631.9|126531.9|110
1653555300000|2022-05-26 08:55:00|126635.4|126535.4|126637.6|126537.6|126642.9|126542.9|126633.9|126533.9|107
1653555600000|2022-05-26 09:00:00|126638.1|126538.1|126749.1|126549.1|126749.1|126551.6|126638.1|126476.5|63
1653555900000|2022-05-26 09:05:00|126748.5|126548.5|126733.1|126533.1|126748.5|126548.5|126733.1|126533.1|5
1653556200000|2022-05-26 09:10:00|126732.8|126532.8|126733.5|126533.5|126737.1|126537.1|126719.5|126519.5|17
1653556500000|2022-05-26 09:15:00|126672.1|126572.1|126699.5|126499.5|126709.5|126594.5|126667.1|126496.1|18
1653556800000|2022-05-26 09:20:00|126700|126500|126626.6|126526.6|126701|126530.9|126626.6|126496|14
1653557100000|2022-05-26 09:25:00|126625.6|126525.6|126601.6|126501.6|126628.1|126528.1|126591.9|126491.9|33
1653557400000|2022-05-26 09:30:00|126602.1|126502.1|126606.3|126506.3|126606.3|126506.3|126601.6|126501.6|10
1653557700000|2022-05-26 09:35:00|126609|126509|126607.8|126507.8|126610.8|126510.8|126607.8|126507.8|10
1653558000000|2022-05-26 09:40:00|126608.3|126508.3|126612|126512|126612|126512|126608|126508|9
1653558300000|2022-05-26 09:45:00|126613|126513|126657|126457|126657|126513|126613|126448.7|5
1653558600000|2022-05-26 09:50:00|126657.5|126457.5|126657.5|126457.5|126657.5|126457.5|126657.5|126457.5|1
1653558900000|2022-05-26 09:55:00|126648.7|126448.7|126588.1|126388.1|126649.5|126472.5|126572.5|126388.1|35
1653559200000|2022-05-26 10:00:00|126586.1|126386.1|126515.5|126315.5|126586.1|126436.1|126484.1|126314.5|50
1653559500000|2022-05-26 10:05:00|126515.4|126315.4|126514.5|126314.5|126517.1|126317.1|126514.5|126314.5|8
1653559800000|2022-05-26 10:10:00|126509|126309|126510|126310|126510|126310|126503.5|126303.5|6
1653560100000|2022-05-26 10:15:00|126524.9|126324.9|126538.5|126338.5|126538.5|126338.5|126509|126309|36
1653560400000|2022-05-26 10:20:00|126534.4|126334.4|126535.4|126335.4|126535.4|126335.4|126534.4|126334.4|2
1653560700000|2022-05-26 10:25:00|126531.9|126331.9|126542.1|126342.1|126546.3|126346.3|126531.9|126331.9|4
1653561000000|2022-05-26 10:30:00|126548.3|126348.3|126530|126330|126549.3|126349.3|126521.6|126321.6|15
1653561600000|2022-05-26 10:40:00|126519.9|126319.9|126526|126326|126526|126326|126519.9|126319.9|2
1653561900000|2022-05-26 10:45:00|126525.9|126325.9|126526|126326|126530|126330|126516.8|126316.8|6
1653562500000|2022-05-26 10:55:00|126526.8|126326.8|126528.8|126328.8|126531|126331|126518.9|126318.9|8
1653562800000|2022-05-26 11:00:00|126531|126331|126529.8|126329.8|126531|126331|126528.8|126328.8|6
1653563100000|2022-05-26 11:05:00|126529.9|126329.9|126514|126314|126531|126331|126510.8|126310.8|13
1653563400000|2022-05-26 11:10:00|126513.9|126313.9|126511.8|126311.8|126521.9|126321.9|126509.8|126309.8|9
1653563700000|2022-05-26 11:15:00|126529.8|126329.8|126518.8|126318.8|126530|126330|126518.8|126318.8|8
1653564000000|2022-05-26 11:20:00|126518.9|126318.9|126497.4|126297.4|126518.9|126318.9|126497|126297|7
1653564300000|2022-05-26 11:25:00|126492.4|126292.4|126512.2|126312.2|126514.4|126352.4|126452.4|126289.4|114
1653564600000|2022-05-26 11:30:00|126509.8|126309.8|126519.6|126319.6|126566.6|126377.4|126477.4|126309.8|38
1653564900000|2022-05-26 11:35:00|126519|126319|126648.4|126448.4|126661.4|126509.4|126519|126319|139
1653565200000|2022-05-26 11:40:00|126647|126447|126649.9|126449.9|126659|126459|126647|126447|10
1653565500000|2022-05-26 11:45:00|126594.9|126394.9|126502.1|126402.1|126651.9|126451.9|126502.1|126361|29
1653565800000|2022-05-26 11:50:00|126509|126409|126584.9|126384.9|126602.4|126409|126502.6|126357.1|46
1653566100000|2022-05-26 11:55:00|126585.1|126385.1|126522.1|126322.1|126585.1|126394.4|126475.7|126322.1|28
1653566400000|2022-05-26 12:00:00|126524.8|126324.8|126572.5|126372.5|126587.9|126396.2|126496.2|126323.5|39
1653566700000|2022-05-26 12:05:00|126575|126375|126577.5|126377.5|126577.5|126377.5|126575|126375|2
1653567000000|2022-05-26 12:10:00|126580|126380|126606|126406|126609|126409|126580|126380|50
1653567300000|2022-05-26 12:15:00|126606.5|126406.5|126627.4|126427.4|126635.5|126435.5|126606.5|126406.5|52
1653567600000|2022-05-26 12:20:00|126627|126427|126633.5|126433.5|126633.5|126433.5|126625.9|126425.9|9
1653567900000|2022-05-26 12:25:00|126636|126436|126640|126440|126687.9|126487.9|126634|126434|83
1653568200000|2022-05-26 12:30:00|126640.5|126440.5|126653.1|126453.1|126662.1|126498.4|126598.4|126433.9|38
1653568500000|2022-05-26 12:35:00|126654.1|126454.1|126666|126466|126666|126466|126631.8|126431.8|19
1653568800000|2022-05-26 12:40:00|126653.1|126453.1|126642.1|126442.1|126660.5|126460.5|126642.1|126442.1|24
1653569100000|2022-05-26 12:45:00|126642.5|126442.5|126642.5|126442.5|126659|126490.4|126590.4|126437|43
1653569400000|2022-05-26 12:50:00|126642|126442|126636.5|126436.5|126644|126487.7|126585|126431.8|67
1653569700000|2022-05-26 12:55:00|126636.6|126436.6|126623.1|126423.1|126640.5|126483.4|126580.4|126421.1|40
1653570000000|2022-05-26 13:00:00|126623|126423|126608|126408|126625|126425|126608|126408|86
1653570300000|2022-05-26 13:05:00|126608.5|126408.5|126594|126394|126611|126411|126592.5|126392.5|419
1653570600000|2022-05-26 13:10:00|126594.5|126394.5|126576.5|126376.5|126594.5|126394.5|126553.5|126353.5|226
1653570900000|2022-05-26 13:15:00|126578.5|126378.5|126608.5|126408.5|126650|126450|126578.5|126378.5|167
1653571200000|2022-05-26 13:20:00|126610|126410|126586.5|126386.5|126612|126412|126586|126386|26
1653571500000|2022-05-26 13:25:00|126587|126387|126622|126422|126622|126422|126582.2|126382.2|68
1653571800000|2022-05-26 13:30:00|126622.5|126422.5|126604.5|126404.5|126623|126423|126586|126386|64
1653572100000|2022-05-26 13:35:00|126600.5|126400.5|126585|126385|126609.5|126452|126521.5|126384.5|67
1653572400000|2022-05-26 13:40:00|126585.3|126385.3|126590|126390|126591.1|126391.1|126584.5|126384.5|13
1653573000000|2022-05-26 13:50:00|126586|126386|126535|126335|126586|126386|126534.5|126334.5|54
1653573300000|2022-05-26 13:55:00|126536.5|126336.5|126530.5|126330.5|126539.5|126339.5|126527|126327|48
1653573600000|2022-05-26 14:00:00|126530|126330|126528.8|126328.8|126530|126330|126528.8|126328.8|5
1653573900000|2022-05-26 14:05:00|126528.3|126328.3|126521.2|126321.2|126532.3|126332.3|126517.7|126317.7|66
1653574200000|2022-05-26 14:10:00|126519.7|126319.7|126485.5|126285.5|126554.5|126354.5|126485.5|126285.5|100
1653574500000|2022-05-26 14:15:00|126481.1|126281.1|126398.5|126198.5|126481.1|126281.1|126384.5|126184.5|114
1653574800000|2022-05-26 14:20:00|126397.5|126197.5|126388|126188|126402.5|126202.5|126353|126153|108
1653575100000|2022-05-26 14:25:00|126388.5|126188.5|126363|126163|126388.5|126188.5|126355|126155|39
1653575400000|2022-05-26 14:30:00|126362.5|126162.5|126442.5|126242.5|126464.5|126314|126350.5|126162.5|53
1653575700000|2022-05-26 14:35:00|126443|126243|126421|126221|126443.5|126293.5|126352.5|126181|51
1653576000000|2022-05-26 14:40:00|126421.5|126221.5|126379.5|126279.5|126422.5|126280|126372|126221.5|18
1653576300000|2022-05-26 14:45:00|126378.5|126278.5|126362.5|126262.5|126384.5|126284.5|126362.5|126262.5|19
1653576600000|2022-05-26 14:50:00|126363|126263|126391|126191|126406|126263|126332|126190|24
1653576900000|2022-05-26 14:55:00|126395.5|126195.5|126414.5|126214.5|126414.5|126248|126348|126182|28
1653577200000|2022-05-26 15:00:00|126415|126215|126378.5|126178.5|126415|126215|126376|126176|42
1653577500000|2022-05-26 15:05:00|126379|126179|126346|126146|126379|126248|126324.5|126124.5|35
1653577800000|2022-05-26 15:10:00|126346.5|126146.5|126398.5|126198.5|126399|126237.5|126287.5|126130|48
1653578100000|2022-05-26 15:15:00|126397.5|126197.5|126366.3|126166.3|126399|126199|126348.5|126148.5|62
1653578400000|2022-05-26 15:20:00|126364.8|126164.8|126381.8|126181.8|126382.3|126182.3|126364.3|126164.3|38
1653578700000|2022-05-26 15:25:00|126382.3|126182.3|126376.5|126176.5|126388|126188|126376.5|126176.5|36
1653579000000|2022-05-26 15:30:00|126375.5|126175.5|126387.5|126187.5|126389.5|126189.5|126372.5|126172.5|52
1653579300000|2022-05-26 15:35:00|126385|126185|126389|126189|126389.5|126220|126320|126164.5|69
1653579600000|2022-05-26 15:40:00|126390|126190|126408|126208|126408|126208|126390|126190|26
1653579900000|2022-05-26 15:45:00|126407.5|126207.5|126387.5|126187.5|126408|126208|126387.5|126187.5|46
1653580200000|2022-05-26 15:50:00|126388|126188|126427.5|126227.5|126430.5|126230.5|126386.6|126186.6|63
1653580500000|2022-05-26 15:55:00|126428|126228|126380.5|126280.5|126428.5|126280.5|126379|126227.5|12
1653580800000|2022-05-26 16:00:00|126382.5|126282.5|126402|126202|126422|126290|126381|126201.5|23
1653581100000|2022-05-26 16:05:00|126402.5|126202.5|126435|126235|126436|126236|126402.5|126202.5|27
1653581400000|2022-05-26 16:10:00|126435.5|126235.5|126380|126280|126435.5|126286|126380|126235.5|18
1653581700000|2022-05-26 16:15:00|126379.5|126279.5|126375.6|126175.6|126420.5|126282|126375.6|126175.6|55
1653582000000|2022-05-26 16:20:00|126373.3|126173.3|126347.5|126147.5|126397.8|126197.8|126319.5|126119.5|112
1653582300000|2022-05-26 16:25:00|126347|126147|126331|126131|126369.6|126169.6|126328.5|126128.5|78
1653582600000|2022-05-26 16:30:00|126332.5|126132.5|126348.5|126148.5|126369|126169|126324.9|126124.9|119
1653582900000|2022-05-26 16:35:00|126354.8|126154.8|126349.3|126149.3|126355.5|126155.5|126344.8|126144.8|80
1653583200000|2022-05-26 16:40:00|126354.5|126154.5|126324.5|126224.5|126376|126226.5|126324.5|126149.3|71
1653583500000|2022-05-26 16:45:00|126326|126226|126394|126194|126394|126226|126324.5|126172.5|54
1653583800000|2022-05-26 16:50:00|126393.5|126193.5|126395.2|126195.2|126395.5|126195.5|126393|126193|35
1653584100000|2022-05-26 16:55:00|126394.4|126194.4|126388.1|126188.1|126394.4|126194.4|126388.1|126188.1|10
1653584400000|2022-05-26 17:00:00|126387.6|126187.6|126387.9|126187.9|126393.5|126193.5|126387.2|126187.2|8
1653584700000|2022-05-26 17:05:00|126388.9|126188.9|126388.4|126188.4|126388.9|126188.9|126385|126185|9
1653585000000|2022-05-26 17:10:00|126391.9|126191.9|126392.5|126192.5|126398.5|126198.5|126385.7|126185.7|31
1653585300000|2022-05-26 17:15:00|126392|126192|126390.9|126190.9|126393|126193|126387.9|126187.9|22
1653585600000|2022-05-26 17:20:00|126391.9|126191.9|126388|126188|126392.4|126192.4|126384.8|126184.8|31
1653585900000|2022-05-26 17:25:00|126388.5|126188.5|126388|126188|126388.5|126188.5|126388|126188|12
1653586500000|2022-05-26 17:35:00|126388.5|126188.5|126393.3|126193.3|126395.3|126195.3|126388|126188|14
1653586800000|2022-05-26 17:40:00|126392.8|126192.8|126391.8|126191.8|126392.8|126192.8|126391.8|126191.8|2
1653587100000|2022-05-26 17:45:00|126390.3|126190.3|126386|126186|126393.8|126193.8|126384.5|126184.5|79
1653587400000|2022-05-26 17:50:00|126388|126188|126386|126186|126393.8|126193.8|126386|126186|81
1653587700000|2022-05-26 17:55:00|126388|126188|126386|126186|126394.8|126194.8|126380.4|126180.4|92
1653588000000|2022-05-26 18:00:00|126388|126188|126379.5|126179.5|126393.8|126193.8|126379|126179|38
1653588300000|2022-05-26 18:05:00|126377.5|126177.5|126353|126153|126377.5|126177.5|126352.5|126152.5|6
1653590100000|2022-05-26 18:35:00|126353.5|126153.5|126353|126153|126353.5|126153.5|126353|126153|2
1653590400000|2022-05-26 18:40:00|126357|126157|126372.5|126172.5|126372.5|126172.5|126357|126157|8
1653590700000|2022-05-26 18:45:00|126373|126173|126372.5|126172.5|126373|126173|126372.5|126172.5|4
1653591300000|2022-05-26 18:55:00|126316.5|126216.5|126352|126152|126359.5|126216.5|126316.5|126152|12
1653606000000|2022-05-26 23:00:00|126244|125926|126244|125926|126244|125926|126244|125926|1
1653609600000|2022-05-27 00:00:00|126498|126138|126154.5|125954.5|126498.5|126138.5|126097.5|125883|307
1653609900000|2022-05-27 00:05:00|126161|125961|126141.5|125941.5|126206|126006|126124.5|125924.5|276
1653610200000|2022-05-27 00:10:00|126141|125941|126087.2|125987.2|126172|126057.5|126081.8|125927.5|459
1653610500000|2022-05-27 00:15:00|126088.3|125988.3|126095|125995|126148.2|126048.2|126084|125984|335
1653610800000|2022-05-27 00:20:00|126094.4|125994.4|126146.7|126046.7|126148|126048|126059|125959|311
1653611100000|2022-05-27 00:25:00|126145.8|126045.8|126174.4|126074.4|126184.5|126084.5|126145.8|126045.8|235
1653611400000|2022-05-27 00:30:00|126175.5|126075.5|126179.5|126079.5|126214.5|126114.5|126164.4|126064.4|174
1653611700000|2022-05-27 00:35:00|126179|126079|126165|126065|126190.1|126090.1|126150.1|126050.1|273
1653612000000|2022-05-27 00:40:00|126163.4|126063.4|126227.3|126127.3|126235|126135|126151.1|126051.1|335
1653612300000|2022-05-27 00:45:00|126228|126128|126257.4|126157.4|126271.7|126171.7|126205|126105|392
1653612600000|2022-05-27 00:50:00|126258|126158|126205|126105|126275.4|126175.4|126187.3|126087.3|352
1653612900000|2022-05-27 00:55:00|126208|126108|126222.5|126122.5|126232.5|126132.5|126176.4|126076.4|229
1653613200000|2022-05-27 01:00:00|126222|126122|126183|126083|126222|126122|126166.4|126066.4|337
1653613500000|2022-05-27 01:05:00|126184.1|126084.1|126226|126126|126226.1|126126.1|126154|126054|167
1653613800000|2022-05-27 01:10:00|126226.4|126126.4|126162.6|126062.6|126243|126143|126157.9|126057.9|298
1653614100000|2022-05-27 01:15:00|126163.1|126063.1|126167.8|126067.8|126174.8|126074.8|126137.8|126037.8|418
1653614400000|2022-05-27 01:20:00|126165.4|126065.4|126026.5|125926.5|126167.4|126067.4|126011.4|125911.4|350
1653614700000|2022-05-27 01:25:00|126022|125922|126012.2|125912.2|126048.5|125948.5|125967.5|125867.5|391
1653615000000|2022-05-27 01:30:00|126010.7|125910.7|125903.4|125803.4|126031|125931|125900.7|125800.7|386
1653615300000|2022-05-27 01:35:00|125905.1|125805.1|125936.2|125836.2|125986.5|125886.5|125903.4|125803.4|517
1653615600000|2022-05-27 01:40:00|125936|125836|125841.2|125741.2|125936.2|125836.2|125841.2|125741.2|518
1653615900000|2022-05-27 01:45:00|125841|125741|125731.1|125631.1|125841|125741|125707|125607|682
1653616200000|2022-05-27 01:50:00|125728.3|125628.3|125666|125566|125738|125638|125645|125545|591
1653616500000|2022-05-27 01:55:00|125666.4|125566.4|125702.5|125602.5|125715|125615|125651.1|125551.1|404
1653616800000|2022-05-27 02:00:00|125701.1|125601.1|125752.1|125652.1|125765.1|125665.1|125697.4|125597.4|355
1653617100000|2022-05-27 02:05:00|125751.5|125651.5|125752.1|125652.1|125753.9|125653.9|125727.7|125627.7|316
1653617400000|2022-05-27 02:10:00|125748|125648|125792.1|125692.1|125794.3|125694.3|125733.5|125633.5|275
1653617700000|2022-05-27 02:15:00|125783.8|125683.8|125717.8|125617.8|125806.6|125706.6|125709.1|125609.1|330
1653618000000|2022-05-27 02:20:00|125718.1|125618.1|125764.7|125664.7|125791.1|125691.1|125716|125616|318
1653618300000|2022-05-27 02:25:00|125764.4|125664.4|125780.5|125680.5|125799.1|125699.1|125758.1|125658.1|269
1653618600000|2022-05-27 02:30:00|125779.1|125679.1|125634|125534|125788|125688|125605.5|125505.5|305
1653618900000|2022-05-27 02:35:00|125638.5|125538.5|125569|125469|125657|125557|125555.4|125455.4|383
1653619200000|2022-05-27 02:40:00|125569.5|125469.5|125606|125506|125606|125506|125555.7|125455.7|286
1653619500000|2022-05-27 02:45:00|125606.4|125506.4|125647.6|125547.6|125671.1|125571.1|125572.5|125472.5|392
1653619800000|2022-05-27 02:50:00|125648.6|125548.6|125634.6|125534.6|125674.1|125574.1|125625|125525|312
1653620100000|2022-05-27 02:55:00|125635.6|125535.6|125681.7|125581.7|125704|125604|125634.6|125534.6|172
1653620400000|2022-05-27 03:00:00|125682.2|125582.2|125606|125506|125682.2|125582.2|125574.1|125474.1|314
1653620700000|2022-05-27 03:05:00|125605.5|125505.5|125576.5|125476.5|125633.1|125533.1|125567|125467|241
1653621000000|2022-05-27 03:10:00|125578|125478|125570.5|125470.5|125632.1|125532.1|125558.1|125458.1|314
1653621300000|2022-05-27 03:15:00|125576.2|125476.2|125452.9|125352.9|125576.2|125476.2|125442.9|125342.9|452
1653621600000|2022-05-27 03:20:00|125453.9|125353.9|125342|125242|125460|125360|125338.1|125238.1|388
1653621900000|2022-05-27 03:25:00|125346.5|125246.5|125423|125323|125434|125334|125343.5|125243.5|435
1653622200000|2022-05-27 03:30:00|125423.3|125323.3|125497.4|125397.4|125502.5|125402.5|125423.3|125323.3|300
1653622500000|2022-05-27 03:35:00|125496.4|125396.4|125545.4|125445.4|125546.5|125446.5|125492.7|125392.7|230
1653622800000|2022-05-27 03:40:00|125544.5|125444.5|125528.1|125428.1|125549.2|125449.2|125515.7|125415.7|214
1653623100000|2022-05-27 03:45:00|125530|125430|125540.5|125440.5|125543.5|125443.5|125513.2|125413.2|263
1653623400000|2022-05-27 03:50:00|125538.5|125438.5|125580.1|125480.1|125580.1|125480.1|125525.1|125425.1|204
1653623700000|2022-05-27 03:55:00|125581.5|125481.5|125559|125459|125581.5|125481.5|125515|125415|165
1653624000000|2022-05-27 04:00:00|125559.5|125459.5|125580|125480|125595.2|125495.2|125541.7|125441.7|269
1653624300000|2022-05-27 04:05:00|125579.5|125479.5|125526.2|125426.2|125584.5|125484.5|125515|125415|188
1653624600000|2022-05-27 04:10:00|125521|125421|125533.4|125433.4|125553.5|125453.5|125520.5|125420.5|201
1653624900000|2022-05-27 04:15:00|125529|125429|125535.5|125435.5|125547.8|125447.8|125513.5|125413.5|173
1653625200000|2022-05-27 04:20:00|125535|125435|125539|125439|125580.9|125480.9|125524|125424|181
1653625500000|2022-05-27 04:25:00|125535|125435|125522|125422|125535|125435|125512.7|125412.7|151
1653625800000|2022-05-27 04:30:00|125516.5|125416.5|125522.5|125422.5|125543.1|125443.1|125510.1|125410.1|158
1653626100000|2022-05-27 04:35:00|125522|125422|125493.3|125393.3|125547.5|125447.5|125478.7|125378.7|147
1653626400000|2022-05-27 04:40:00|125491.5|125391.5|125499|125399|125519|125419|125479.2|125379.2|152
1653626700000|2022-05-27 04:45:00|125498|125398|125490.2|125390.2|125524|125424|125490.2|125390.2|96
1653627000000|2022-05-27 04:50:00|125489.4|125389.4|125436|125336|125491.5|125391.5|125428|125328|246
1653627300000|2022-05-27 04:55:00|125437.2|125337.2|125418.5|125318.5|125437.2|125337.2|125404.1|125304.1|182
1653627600000|2022-05-27 05:00:00|125419|125319|125465|125365|125468.5|125368.5|125407.5|125307.5|238
1653627900000|2022-05-27 05:05:00|125464|125364|125479.5|125379.5|125509|125409|125464|125364|315
1653628200000|2022-05-27 05:10:00|125479.1|125379.1|125595|125495|125612|125512|125479.1|125379.1|358
1653628500000|2022-05-27 05:15:00|125597.5|125497.5|125605|125505|125646.1|125546.1|125597.5|125497.5|259
1653628800000|2022-05-27 05:20:00|125599|125499|125574.1|125474.1|125620.5|125520.5|125574.1|125474.1|183
1653629100000|2022-05-27 05:25:00|125569.4|125469.4|125597.4|125497.4|125630|125530|125565|125465|198
1653629400000|2022-05-27 05:30:00|125598.2|125498.2|125596.1|125496.1|125609.8|125509.8|125566.1|125466.1|257
1653629700000|2022-05-27 05:35:00|125595.5|125495.5|125610.5|125510.5|125626|125526|125579.5|125479.5|200
1653630000000|2022-05-27 05:40:00|125612|125512|125651.1|125551.1|125656|125556|125611|125511|174
1653630300000|2022-05-27 05:45:00|125650.6|125550.6|125662.6|125562.6|125665.1|125565.1|125639.5|125539.5|162
1653630600000|2022-05-27 05:50:00|125665.1|125565.1|125712.2|125612.2|125746.5|125646.5|125662.6|125562.6|302
1653630900000|2022-05-27 05:55:00|125707.5|125607.5|125687.5|125587.5|125732|125632|125683|125583|164
1653631200000|2022-05-27 06:00:00|125685.5|125585.5|125627.2|125527.2|125685.5|125585.5|125603.4|125503.4|403
1653631500000|2022-05-27 06:05:00|125630|125530|125591.5|125491.5|125651|125551|125589.7|125489.7|287
1653631800000|2022-05-27 06:10:00|125591.3|125491.3|125592.5|125492.5|125628|125528|125568|125468|254
1653632100000|2022-05-27 06:15:00|125591|125491|125595.5|125495.5|125611.7|125511.7|125568.5|125468.5|209
1653632400000|2022-05-27 06:20:00|125596|125496|125628.7|125528.7|125635.1|125535.1|125587.5|125487.5|188
1653632700000|2022-05-27 06:25:00|125627.5|125527.5|125686.2|125586.2|125733.8|125633.8|125627.5|125527.5|339
1653633000000|2022-05-27 06:30:00|125684.7|125584.7|125714.8|125514.8|125719|125600|125638|125482.8|162
1653633300000|2022-05-27 06:35:00|125714.3|125514.3|125673.1|125473.1|125714.3|125573.4|125639.4|125471.5|30
1653633600000|2022-05-27 06:40:00|125675.5|125475.5|125589|125489|125688|125512.5|125589|125472.5|35
1653633900000|2022-05-27 06:45:00|125571.3|125471.3|125547.7|125447.7|125637|125501.8|125512|125350|110
1653634200000|2022-05-27 06:50:00|125541.4|125441.4|125604|125404|125619.8|125460.5|125529.8|125354|132
1653634500000|2022-05-27 06:55:00|125604.5|125404.5|125581.1|125381.1|125626.5|125426.5|125570.1|125370.1|74
1653634800000|2022-05-27 07:00:00|125577.5|125377.5|125454.8|125354.8|125577.5|125409|125453.8|125353.8|54
1653635100000|2022-05-27 07:05:00|125454.3|125354.3|125430.6|125330.6|125486|125364|125418.1|125269.4|86
1653635400000|2022-05-27 07:10:00|125431.6|125331.6|125499.5|125299.5|125500.3|125351|125430.6|125291.5|32
1653635700000|2022-05-27 07:15:00|125501.3|125301.3|125541.5|125341.5|125569|125399.4|125456.1|125299.5|98
1653636000000|2022-05-27 07:20:00|125544.1|125344.1|125555.1|125355.1|125555.1|125415|125507|125336.5|26
1653636300000|2022-05-27 07:25:00|125554.5|125354.5|125573.5|125373.5|125615.1|125461.4|125501.4|125336.3|115
1653636600000|2022-05-27 07:30:00|125575.1|125375.1|125604.6|125404.6|125608.6|125472.4|125527.4|125372.1|98
1653636900000|2022-05-27 07:35:00|125605.6|125405.6|125589.1|125389.1|125625.1|125425.1|125586.1|125386.1|76
1653637200000|2022-05-27 07:40:00|125594.5|125394.5|125529|125429|125596.1|125429|125529|125388.5|16
1653637500000|2022-05-27 07:45:00|125585.1|125385.1|125664.1|125464.1|125664.1|125467.8|125561|125385.1|27
1653637800000|2022-05-27 07:50:00|125670.1|125470.1|125699.6|125499.6|125712|125550.5|125612.4|125461.5|68
1653638100000|2022-05-27 07:55:00|125698.1|125498.1|125667.1|125467.1|125705.5|125529.4|125620|125453.1|54
1653638400000|2022-05-27 08:00:00|125667.5|125467.5|125653.5|125453.5|125677.5|125513.5|125608.4|125451.5|50
1653638700000|2022-05-27 08:05:00|125649.5|125449.5|125520.1|125320.1|125654.5|125503|125459.1|125320.1|107
1653639000000|2022-05-27 08:10:00|125519.5|125319.5|125530.5|125330.5|125545.1|125375.4|125473|125317.5|44
1653639300000|2022-05-27 08:15:00|125531.1|125331.1|125535.5|125335.5|125545.5|125345.5|125531.1|125331.1|14
1653639600000|2022-05-27 08:20:00|125528.1|125328.1|125477.5|125277.5|125533.6|125350|125441.8|125269.1|64
1653639900000|2022-05-27 08:25:00|125482.1|125282.1|125405|125305|125485.1|125322.8|125401.2|125262.9|79
1653640200000|2022-05-27 08:30:00|125405.1|125305.1|125365.6|125265.6|125451.5|125307.7|125365.6|125237.1|71
1653640500000|2022-05-27 08:35:00|125363.5|125263.5|125371.9|125271.9|125421.1|125274.9|125357.1|125165.3|93
1653640800000|2022-05-27 08:40:00|125371.5|125271.5|125373.1|125273.1|125456|125308.5|125342.9|125242.9|79
1653641100000|2022-05-27 08:45:00|125372.5|125272.5|125377|125277|125383.1|125283.1|125359.4|125259.4|57
1653641400000|2022-05-27 08:50:00|125425.5|125225.5|125383.8|125283.8|125470.5|125327.9|125373.1|125214.6|303
1653641700000|2022-05-27 08:55:00|125384.3|125284.3|125363.8|125263.8|125426.1|125285|125354.2|125226.1|149
1653642000000|2022-05-27 09:00:00|125363.6|125263.6|125366.6|125166.6|125413.4|125270.1|125314.8|125164.1|51
1653642300000|2022-05-27 09:05:00|125369.6|125169.6|125385.1|125185.1|125389.6|125222.5|125316.9|125162.8|68
1653642600000|2022-05-27 09:10:00|125386.1|125186.1|125361.9|125161.9|125389.6|125222.3|125311.5|125161.4|37
1653642900000|2022-05-27 09:15:00|125362.4|125162.4|125313.6|125213.6|125362.4|125222.3|125305.2|125162.4|78
1653643200000|2022-05-27 09:20:00|125312.6|125212.6|125325.4|125225.4|125370.3|125233.1|125311.3|125167.3|39
1653643500000|2022-05-27 09:25:00|125327.4|125227.4|125322.9|125222.9|125401.3|125248.7|125320.9|125191.7|46
1653643800000|2022-05-27 09:30:00|125321.9|125221.9|125387.3|125187.3|125398.7|125249.7|125320.4|125180.5|50
1653644100000|2022-05-27 09:35:00|125385.7|125185.7|125356.7|125256.7|125396.8|125256.8|125333.3|125181.8|21
1653644400000|2022-05-27 09:40:00|125356.8|125256.8|125394.1|125194.1|125419.5|125256.8|125356.8|125194|36
1653644700000|2022-05-27 09:45:00|125395.5|125195.5|125376.1|125176.1|125399.5|125199.5|125376.1|125176.1|19
1653645000000|2022-05-27 09:50:00|125375.1|125175.1|125369.5|125169.5|125375.1|125175.1|125360.6|125160.6|32
1653645300000|2022-05-27 09:55:00|125369.4|125169.4|125372.5|125172.5|125372.5|125172.5|125359.1|125159.1|17
1653645600000|2022-05-27 10:00:00|125371.1|125171.1|125320.1|125220.1|125371.7|125220.1|125314.5|125163.7|16
1653645900000|2022-05-27 10:05:00|125321.1|125221.1|125351.5|125251.5|125358.5|125258.5|125320.1|125220.1|38
1653646200000|2022-05-27 10:10:00|125351.6|125251.6|125380.1|125280.1|125411.1|125281.1|125351.5|125201.1|30
1653646500000|2022-05-27 10:15:00|125379.4|125279.4|125361.9|125261.9|125379.9|125279.9|125360.7|125260.7|28
1653646800000|2022-05-27 10:20:00|125363.4|125263.4|125376.2|125276.2|125417.9|125279.1|125363.4|125209|61
1653647100000|2022-05-27 10:25:00|125377.2|125277.2|125376.5|125276.5|125379.5|125279.5|125376|125276|11
1653647400000|2022-05-27 10:30:00|125375.5|125275.5|125366|125266|125376|125276|125365.5|125265.5|28
1653647700000|2022-05-27 10:35:00|125365.5|125265.5|125359|125259|125366|125266|125356.4|125256.4|12
1653648000000|2022-05-27 10:40:00|125358.5|125258.5|125358.5|125258.5|125358.5|125258.5|125358.2|125258.2|3
1653648300000|2022-05-27 10:45:00|125357.9|125257.9|125365|125265|125365|125265|125355.9|125255.9|8
1653648600000|2022-05-27 10:50:00|125365.5|125265.5|125468.2|125268.2|125485.5|125333.5|125359.4|125244.2|95
1653648900000|2022-05-27 10:55:00|125469.5|125269.5|125473.8|125273.8|125475|125275|125468.2|125268.2|9
1653649200000|2022-05-27 11:00:00|125474.3|125274.3|125654.1|125454.1|125689|125490.1|125463.5|125274.3|161
1653649500000|2022-05-27 11:05:00|125644|125444|125616.1|125416.1|125656|125456|125616.1|125416.1|42
1653649800000|2022-05-27 11:10:00|125618.7|125418.7|125612.5|125412.5|125618.7|125463.5|125561.1|125408.5|79
1653650100000|2022-05-27 11:15:00|125613|125413|125565.5|125365.5|125617.9|125433.5|125533.1|125365.5|18
1653650400000|2022-05-27 11:20:00|125565.4|125365.4|125532|125332|125565.5|125382.4|125482.4|125332|51
1653650700000|2022-05-27 11:25:00|125530.1|125330.1|125479.6|125279.6|125530.1|125330.1|125479.6|125279.6|25
1653651000000|2022-05-27 11:30:00|125480.6|125280.6|125491|125291|125497.1|125297.1|125480.6|125280.6|21
1653651300000|2022-05-27 11:35:00|125493|125293|125493|125293|125493|125293|125493|125293|1
1653651600000|2022-05-27 11:40:00|125484.1|125284.1|125360.6|125260.6|125484.1|125284.1|125360.6|125257.9|7
1653651900000|2022-05-27 11:45:00|125360.5|125260.5|125386.1|125186.1|125392.7|125260.7|125343.9|125186.1|53
1653652200000|2022-05-27 11:50:00|125386|125186|125383.7|125183.7|125386.1|125186.1|125383.7|125183.7|19
1653652500000|2022-05-27 11:55:00|125384.5|125184.5|125377.8|125277.8|125386.1|125277.8|125360.6|125184.5|63
1653652800000|2022-05-27 12:00:00|125378.3|125278.3|125388.7|125288.7|125390.8|125290.8|125377.3|125277.3|34
1653653100000|2022-05-27 12:05:00|125385.4|125285.4|125466.2|125266.2|125472.7|125285.4|125385.4|125258.4|29
1653653400000|2022-05-27 12:10:00|125467.5|125267.5|125418.7|125218.7|125467.5|125267.5|125413.6|125213.6|17
1653653700000|2022-05-27 12:15:00|125417.6|125217.6|125368.9|125168.9|125419.4|125219.4|125363.1|125163.1|18
1653654000000|2022-05-27 12:20:00|125359.5|125159.5|125326.4|125126.4|125364.1|125164.1|125324.4|125124.4|17
1653654300000|2022-05-27 12:25:00|125326.8|125126.8|125366.5|125166.5|125366.5|125166.5|125326.6|125126.6|21
1653654600000|2022-05-27 12:30:00|125367|125167|125350.5|125150.5|125392.6|125227.7|125294.1|125127.2|67
1653654900000|2022-05-27 12:35:00|125351.1|125151.1|125323.1|125123.1|125351.1|125194.5|125262.5|125123.1|58
1653655200000|2022-05-27 12:40:00|125324.7|125124.7|125261.5|125161.5|125338.1|125186|125261.5|125101|34
1653655500000|2022-05-27 12:45:00|125239.1|125139.1|125295.1|125095.1|125297.6|125139.1|125239.1|125095|20
1653655800000|2022-05-27 12:50:00|125295|125095|125293.7|125093.7|125295.1|125095.1|125293.6|125093.6|18
1653656100000|2022-05-27 12:55:00|125290.4|125090.4|125290.4|125090.4|125290.4|125090.4|125290.3|125090.3|9
1653656400000|2022-05-27 13:00:00|125291|125091|125272.8|125072.8|125298|125098|125268|125068|72
1653656700000|2022-05-27 13:05:00|125272.3|125072.3|125212|125112|125275.5|125120|125211.5|125067.5|105
1653657000000|2022-05-27 13:10:00|125211.5|125111.5|125171.5|124971.5|125261|125111.5|125171.5|124971.5|67
1653657300000|2022-05-27 13:15:00|125172|124972|125179|124979|125179.5|124979.5|125170.5|124970.5|32
1653657600000|2022-05-27 13:20:00|125179.5|124979.5|125099|124999|125241|125045|125092|124973.5|86
1653657900000|2022-05-27 13:25:00|125098.5|124998.5|125061.5|124861.5|125136.8|124998.5|125061.5|124861.5|130
1653658200000|2022-05-27 13:30:00|125062.5|124862.5|125116.5|124916.5|125116.5|124916.5|124998.5|124822.5|106
1653658500000|2022-05-27 13:35:00|125117|124917|125112.5|124912.5|125143|124943|125104.5|124904.5|253
1653658800000|2022-05-27 13:40:00|125111.5|124911.5|125145.5|124945.5|125145.5|124945.5|125107|124907|140
1653659100000|2022-05-27 13:45:00|125147|124947|125123.5|124923.5|125165|125039.5|125091.5|124923|90
1653659400000|2022-05-27 13:50:00|125124|124924|125111|124911|125124|124924|125096.5|124896.5|78
1653659700000|2022-05-27 13:55:00|125110.5|124910.5|125067.4|124867.4|125111.5|124911.5|125062|124862|155
1653660000000|2022-05-27 14:00:00|125064.9|124864.9|125109|124909|125142.3|124942.3|125064.9|124864.9|181
1653660300000|2022-05-27 14:05:00|125109.5|124909.5|125057|124957|125112.5|124958.5|125054.5|124901.5|54
1653660600000|2022-05-27 14:10:00|125056.5|124956.5|125059|124959|125059|124959|125053.5|124953.5|21
1653660900000|2022-05-27 14:15:00|125061|124961|125103.5|124903.5|125113.5|124968.5|125061|124888|40
1653661200000|2022-05-27 14:20:00|125104|124904|125108|124908|125108|124908|125101.5|124901.5|17
1653661500000|2022-05-27 14:25:00|125109|124909|125069|124969|125112.5|124969|125038|124905|59
1653661800000|2022-05-27 14:30:00|125068.5|124968.5|125071.5|124971.5|125115|124971.5|125059.5|124911|32
1653662100000|2022-05-27 14:35:00|125072|124972|125091.5|124891.5|125115.5|124976.5|125039|124876.6|70
1653662400000|2022-05-27 14:40:00|125091|124891|125117.5|124917.5|125117.5|124917.5|125090|124890|71
1653662700000|2022-05-27 14:45:00|125117|124917|125125.5|124925.5|125127.5|124927.5|125115|124915|17
1653663000000|2022-05-27 14:50:00|125124|124924|125144.5|124944.5|125144.5|124979.5|125079.5|124906.3|67
1653663300000|2022-05-27 14:55:00|125145|124945|125169.7|124969.7|125169.7|124969.7|125132.5|124932.5|55
1653663600000|2022-05-27 15:00:00|125170.3|124970.3|125179.5|124979.5|125186.3|124986.3|125156|124956|47
1653663900000|2022-05-27 15:05:00|125181|124981|125237.5|125037.5|125326|125126|125181|124981|167
1653664200000|2022-05-27 15:10:00|125238|125038|125245.5|125045.5|125259|125099|125199|125020|51
1653664500000|2022-05-27 15:15:00|125246|125046|125223.8|125023.8|125247|125047|125145.5|124957.5|92
1653664800000|2022-05-27 15:20:00|125224.3|125024.3|125195.8|124995.8|125228.8|125028.8|125151.6|124951.6|53
1653665100000|2022-05-27 15:25:00|125195.3|124995.3|125194|124994|125195.3|124995.3|125167|124967|39
1653665400000|2022-05-27 15:30:00|125192.8|124992.8|125187|124987|125218.3|125018.3|125175.5|124975.5|56
1653665700000|2022-05-27 15:35:00|125187.5|124987.5|125176|124976|125204|125058|125135.5|124975.5|45
1653666000000|2022-05-27 15:40:00|125175.5|124975.5|125176|124976|125200|125037.5|125137.5|124975.5|23
1653666300000|2022-05-27 15:45:00|125175.5|124975.5|125124|125024|125200|125050|125123|124975.5|28
1653666600000|2022-05-27 15:50:00|125176.5|124976.5|125156.5|124956.5|125176.5|124976.5|125140|124940|50
1653666900000|2022-05-27 15:55:00|125156|124956|125151|124951|125156|124956|125146|124946|14
1653667200000|2022-05-27 16:00:00|125149.3|124949.3|125099.5|124899.5|125149.3|124949.3|125099.5|124899.5|40
1653667500000|2022-05-27 16:05:00|125094.1|124894.1|125090.3|124890.3|125114.1|124914.1|125090.3|124890.3|12
1653667800000|2022-05-27 16:10:00|125087.3|124887.3|125060.5|124860.5|125087.3|124887.3|125043|124843|63
1653668100000|2022-05-27 16:15:00|125061|124861|125119.5|124919.5|125120.5|124920.5|125061|124861|46
1653668400000|2022-05-27 16:20:00|125120|124920|125111|124911|125122|124922|125105|124905|14
1653668700000|2022-05-27 16:25:00|125111.5|124911.5|125119.5|124919.5|125120|124920|125111.5|124911.5|12
1653669000000|2022-05-27 16:30:00|125119|124919|125120|124920|125121.5|124921.5|125111|124911|17
1653669300000|2022-05-27 16:35:00|125120.5|124920.5|125119.5|124919.5|125121|124921|125119.5|124919.5|5
1653669600000|2022-05-27 16:40:00|125114|124914|125121.5|124921.5|125121.5|124921.5|125114|124914|8
1653669900000|2022-05-27 16:45:00|125122|124922|125132.9|124932.9|125133.9|124933.9|125121.6|124921.6|50
1653670200000|2022-05-27 16:50:00|125132.4|124932.4|125158.4|124958.4|125159.5|124959.5|125130|124930|46
1653670500000|2022-05-27 16:55:00|125158.5|124958.5|125158.5|124958.5|125158.5|124958.5|125158.5|124958.5|1
1653670800000|2022-05-27 17:00:00|125154.1|124954.1|125152.5|124952.5|125157.9|124957.9|125152|124952|24
1653671100000|2022-05-27 17:05:00|125153|124953|125151|124951|125176.5|124976.5|125150|124950|197
1653671400000|2022-05-27 17:10:00|125150|124950|125159|124959|125159|124959|125150|124950|18
1653671700000|2022-05-27 17:15:00|125159.4|124959.4|125193.5|124993.5|125193.5|124993.5|125159.4|124959.4|53
1653672000000|2022-05-27 17:20:00|125194.5|124994.5|125195.4|124995.4|125198|124998|125189|124989|46
1653672300000|2022-05-27 17:25:00|125196|124996|125197.4|124997.4|125198.6|124998.6|125195.4|124995.4|14
1653672600000|2022-05-27 17:30:00|125197|124997|125197.4|124997.4|125197.9|124997.9|125197|124997|4
1653672900000|2022-05-27 17:35:00|125197.9|124997.9|125197.4|124997.4|125198|124998|125197|124997|17
1653673200000|2022-05-27 17:40:00|125197|124997|125197|124997|125197.9|124997.9|125197|124997|6
1653673500000|2022-05-27 17:45:00|125197.5|124997.5|125185.5|124985.5|125197.9|124997.9|125160|124960|50
1653673800000|2022-05-27 17:50:00|125185|124985|125181.6|124981.6|125186.4|124986.4|125179.4|124979.4|25
1653674100000|2022-05-27 17:55:00|125182.1|124982.1|125192.6|124992.6|125193.6|124993.6|125182.1|124982.1|9
1653674400000|2022-05-27 18:00:00|125192.9|124992.9|125197.5|124997.5|125202.5|125002.5|125192.9|124992.9|15
1653674700000|2022-05-27 18:05:00|125197.6|124997.6|125206.5|125006.5|125207.5|125007.5|125197.6|124997.6|10
1653675000000|2022-05-27 18:10:00|125197.6|124997.6|125204.5|125004.5|125207|125007|125197.6|124997.6|11
1653675300000|2022-05-27 18:15:00|125204|125004|125202.1|125002.1|125204|125004|125200.5|125000.5|5
1653675600000|2022-05-27 18:20:00|125202.3|125002.3|125197.5|124997.5|125203.5|125003.5|125196.1|124996.1|8
1653675900000|2022-05-27 18:25:00|125197.4|124997.4|125207.5|125007.5|125207.5|125007.5|125196.1|124996.1|3
1653676200000|2022-05-27 18:30:00|125218.5|125018.5|125207.5|125007.5|125218.5|125018.5|125207.5|125007.5|2
1653676500000|2022-05-27 18:35:00|125199.1|124999.1|125201.6|125001.6|125201.6|125001.6|125196.9|124996.9|11
1653677100000|2022-05-27 18:45:00|125203|125003|125201.6|125001.6|125203|125003|125201.6|125001.6|2
1653677400000|2022-05-27 18:50:00|125203.1|125003.1|125204.4|125004.4|125204.4|125004.4|125203.1|125003.1|3
1653677700000|2022-05-27 18:55:00|125209|125009|125191.5|124991.5|125209|125009|125188.9|124988.9|36
1653678000000|2022-05-27 19:00:00|125192|124992|125223.8|125023.8|125238.5|125038.5|125190.5|124990.5|58
1653678300000|2022-05-27 19:05:00|125224.3|125024.3|125224.5|125024.5|125225.8|125025.8|125220|125020|30
1653678600000|2022-05-27 19:10:00|125223.5|125023.5|125225.7|125025.7|125226.7|125026.7|125223.5|125023.5|15
1653678900000|2022-05-27 19:15:00|125226.2|125026.2|125227.5|125027.5|125228|125028|125226.1|125026.1|12
1653679200000|2022-05-27 19:20:00|125228.5|125028.5|125231.8|125031.8|125232.3|125032.3|125227.5|125027.5|9
1653679500000|2022-05-27 19:25:00|125232.3|125032.3|125229|125029|125232.3|125032.3|125229|125029|6
1653679800000|2022-05-27 19:30:00|125228.5|125028.5|125230|125030|125230|125030|125226|125026|31
1653680100000|2022-05-27 19:35:00|125230.5|125030.5|125228|125028|125230.5|125030.5|125228|125028|7
1653680400000|2022-05-27 19:40:00|125223|125023|125219|125019|125229|125029|125184|124984|32
1653680700000|2022-05-27 19:45:00|125218.5|125018.5|125237.5|125037.5|125242|125042|125213.5|125013.5|123
1653681000000|2022-05-27 19:50:00|125238|125038|125239|125039|125243|125043|125235.5|125035.5|127
1653681300000|2022-05-27 19:55:00|125237|125037|125312.9|125112.9|125346.9|125146.9|125234|125034|102
1653865200000|2022-05-29 23:00:00|125470.5|125105.5|125470.5|125105.5|125470.5|125105.5|125470.5|125105.5|1
1653868800000|2022-05-30 00:00:00|125431.5|125071.5|125177|124977|125431.5|125071.5|125144.5|124856.5|136
1653869100000|2022-05-30 00:05:00|125176.5|124976.5|125208.1|125008.1|125236.5|125036.5|125170|124969|258
1653869400000|2022-05-30 00:10:00|125191.5|124991.5|125219.4|125119.4|125274.5|125130.4|125162|124962|343
1653869700000|2022-05-30 00:15:00|125219.5|125119.5|125274|125174|125275|125175|125189.4|125089.4|221
1653870000000|2022-05-30 00:20:00|125274.2|125174.2|125302.5|125202.5|125303|125203|125263.7|125163.7|254
1653870300000|2022-05-30 00:25:00|125303|125203|125361.5|125261.5|125374|125274|125295.9|125195.9|319
1653870600000|2022-05-30 00:30:00|125364.3|125264.3|125360.8|125260.8|125377|125277|125343.7|125243.7|301
1653870900000|2022-05-30 00:35:00|125360.3|125260.3|125343.5|125243.5|125368.3|125268.3|125312.4|125212.4|274
1653871200000|2022-05-30 00:40:00|125348|125248|125338.5|125238.5|125348|125248|125330|125230|116
1653871500000|2022-05-30 00:45:00|125339.5|125239.5|125336|125236|125341.3|125241.3|125316.5|125216.5|134
1653871800000|2022-05-30 00:50:00|125335|125235|125303.6|125203.6|125340|125240|125284|125184|234
1653872100000|2022-05-30 00:55:00|125303.3|125203.3|125300|125200|125323.9|125223.9|125292|125192|199
1653872400000|2022-05-30 01:00:00|125299.8|125199.8|125293|125193|125312|125212|125277|125177|280
1653872700000|2022-05-30 01:05:00|125293.1|125193.1|125317.8|125217.8|125319.8|125219.8|125290.3|125190.3|180
1653873000000|2022-05-30 01:10:00|125317.3|125217.3|125236.5|125136.5|125318.6|125218.6|125230|125130|269
1653873300000|2022-05-30 01:15:00|125234.2|125134.2|125239|125139|125271.7|125171.7|125229|125129|172
1653873600000|2022-05-30 01:20:00|125238.5|125138.5|125240.7|125140.7|125249.5|125149.5|125220.5|125120.5|188
1653873900000|2022-05-30 01:25:00|125240.5|125140.5|125247.5|125147.5|125268.7|125168.7|125240.2|125140.2|188
1653874200000|2022-05-30 01:30:00|125247|125147|125179|125079|125251|125151|125167.7|125067.7|276
1653874500000|2022-05-30 01:35:00|125179.2|125079.2|125018.5|124918.5|125180|125080|124986.6|124886.6|533
1653874800000|2022-05-30 01:40:00|125017.5|124917.5|124997|124897|125055.5|124955.5|124960|124860|475
1653875100000|2022-05-30 01:45:00|124994.1|124894.1|124956|124856|125005.7|124905.7|124939.3|124839.3|479
1653875400000|2022-05-30 01:50:00|124956.5|124856.5|125022.5|124922.5|125025.5|124925.5|124902.4|124802.4|469
1653875700000|2022-05-30 01:55:00|125019.5|124919.5|124999.4|124899.4|125050|124950|124999.4|124899.4|364
1653876000000|2022-05-30 02:00:00|124999.1|124899.1|125016.5|124916.5|125016.5|124916.5|124922|124822|309
1653876300000|2022-05-30 02:05:00|125017|124917|124993.1|124893.1|125028.4|124928.4|124981.7|124881.7|258
1653876600000|2022-05-30 02:10:00|124995|124895|124967.8|124867.8|124995|124895|124961|124861|262
1653876900000|2022-05-30 02:15:00|124967.3|124867.3|124876.2|124776.2|124967.3|124867.3|124833.5|124733.5|446
1653877200000|2022-05-30 02:20:00|124876.7|124776.7|124848|124748|124897.2|124797.2|124815.5|124715.5|398
1653877500000|2022-05-30 02:25:00|124848.5|124748.5|124844.6|124744.6|124856.5|124756.5|124769.3|124669.3|343
1653877800000|2022-05-30 02:30:00|124845|124745|124769.6|124669.6|124848.9|124748.9|124765.4|124665.4|254
1653878100000|2022-05-30 02:35:00|124771.1|124671.1|124789.3|124689.3|124804.1|124704.1|124769.5|124669.5|288
1653878400000|2022-05-30 02:40:00|124793.1|124693.1|124797.5|124697.5|124816|124716|124784.5|124684.5|171
1653878700000|2022-05-30 02:45:00|124798.4|124698.4|124865|124765|124875|124775|124791.5|124691.5|201
1653879000000|2022-05-30 02:50:00|124863.1|124763.1|124830|124730|124892.5|124792.5|124814.2|124714.2|225
1653879300000|2022-05-30 02:55:00|124830.4|124730.4|124810|124710|124849.5|124749.5|124809.5|124709.5|278
1653879600000|2022-05-30 03:00:00|124811|124711|124802.1|124702.1|124850|124750|124800.3|124700.3|246
1653879900000|2022-05-30 03:05:00|124802.5|124702.5|124859|124759|124864.1|124764.1|124800.5|124700.5|158
1653880200000|2022-05-30 03:10:00|124857.9|124757.9|124896.5|124796.5|124901.7|124801.7|124857.9|124757.9|206
1653880500000|2022-05-30 03:15:00|124896.9|124796.9|124924.6|124824.6|124928.3|124828.3|124880.9|124780.9|222
1653880800000|2022-05-30 03:20:00|124924.1|124824.1|124901.5|124801.5|124940.1|124840.1|124901.5|124801.5|205
1653881100000|2022-05-30 03:25:00|124902|124802|124940.8|124840.8|124942.6|124842.6|124892|124792|135
1653881400000|2022-05-30 03:30:00|124941.6|124841.6|124909.4|124809.4|124943.3|124843.3|124901.8|124801.8|241
1653881700000|2022-05-30 03:35:00|124912.3|124812.3|124883.1|124783.1|124913.3|124813.3|124883.1|124783.1|133
1653882000000|2022-05-30 03:40:00|124882.6|124782.6|124842.9|124742.9|124883.8|124783.8|124834.8|124734.8|106
1653882300000|2022-05-30 03:45:00|124842.6|124742.6|124823.4|124723.4|124844.5|124744.5|124812.5|124712.5|133
1653882600000|2022-05-30 03:50:00|124814.5|124714.5|124775.3|124675.3|124815|124715|124756.6|124656.6|262
1653882900000|2022-05-30 03:55:00|124774.3|124674.3|124714.5|124614.5|124774.3|124674.3|124713.1|124613.1|277
1653883200000|2022-05-30 04:00:00|124714|124614|124683.3|124583.3|124729.1|124629.1|124683|124583|249
1653883500000|2022-05-30 04:05:00|124681.6|124581.6|124681|124581|124728.3|124628.3|124675.5|124575.5|323
1653883800000|2022-05-30 04:10:00|124684|124584|124713.1|124613.1|124719.1|124619.1|124683.6|124583.6|268
1653884100000|2022-05-30 04:15:00|124701.1|124601.1|124713.1|124613.1|124744.1|124644.1|124686|124586|217
1653884400000|2022-05-30 04:20:00|124713.2|124613.2|124614.5|124514.5|124715.4|124615.4|124606.5|124506.5|368
1653884700000|2022-05-30 04:25:00|124613.1|124513.1|124583.5|124483.5|124614.5|124514.5|124576|124476|190
1653885000000|2022-05-30 04:30:00|124585.5|124485.5|124451.8|124351.8|124586.1|124486.1|124444.5|124344.5|306
1653885300000|2022-05-30 04:35:00|124451.6|124351.6|124397|124297|124451.6|124351.6|124394.5|124294.5|421
1653885600000|2022-05-30 04:40:00|124400.5|124300.5|124406.6|124306.6|124425.5|124325.5|124380|124280|265
1653885900000|2022-05-30 04:45:00|124406|124306|124374.6|124274.6|124407.5|124307.5|124365.3|124265.3|321
1653886200000|2022-05-30 04:50:00|124375.5|124275.5|124375|124275|124384.1|124284.1|124354.1|124254.1|288
1653886500000|2022-05-30 04:55:00|124375.3|124275.3|124295.5|124195.5|124376|124276|124266|124166|458
1653886800000|2022-05-30 05:00:00|124296|124196|124303.1|124203.1|124349.4|124249.4|124293.1|124193.1|350
1653887100000|2022-05-30 05:05:00|124302.5|124202.5|124223.2|124123.2|124319|124219|124196.5|124096.5|322
1653887400000|2022-05-30 05:10:00|124222.5|124122.5|124131.3|124031.3|124236.2|124136.2|124128|124028|451
1653887700000|2022-05-30 05:15:00|124130.8|124030.8|124153.5|124053.5|124178.9|124078.9|124126.5|124026.5|278
1653888000000|2022-05-30 05:20:00|124152.5|124052.5|124087.3|123987.3|124153.5|124053.5|124066.6|123966.6|420
1653888300000|2022-05-30 05:25:00|124087.5|123987.5|124033.1|123933.1|124090.6|123990.6|124016.8|123916.8|379
1653888600000|2022-05-30 05:30:00|124033.5|123933.5|124105.2|124005.2|124109.2|124009.2|124002.4|123902.4|436
1653888900000|2022-05-30 05:35:00|124104.7|124004.7|124114.4|124014.4|124118.4|124018.4|124056|123956|471
1653889200000|2022-05-30 05:40:00|124114.2|124014.2|124090.5|123990.5|124125.2|124025.2|124071.5|123971.5|324
1653889500000|2022-05-30 05:45:00|124091|123991|123946|123846|124094.1|123994.1|123941.7|123841.7|351
1653889800000|2022-05-30 05:50:00|123947|123847|124092.1|123992.1|124103.5|124003.5|123886.5|123786.5|520
1653890100000|2022-05-30 05:55:00|124096|123996|124055.5|123955.5|124099|123999|124016.5|123916.5|392
1653890400000|2022-05-30 06:00:00|124056|123956|124114.5|124014.5|124133.5|124033.5|124052.8|123952.8|394
1653890700000|2022-05-30 06:05:00|124112|124012|124132|124032|124147.5|124047.5|124090.6|123990.6|347
1653891000000|2022-05-30 06:10:00|124131.5|124031.5|124111.6|124011.6|124205.2|124105.2|124111.6|124011.6|436
1653891300000|2022-05-30 06:15:00|124111.1|124011.1|124124.6|124024.6|124153.6|124053.6|124101.8|124001.8|273
1653891600000|2022-05-30 06:20:00|124125.1|124025.1|124099|123999|124155.1|124055.1|124080.5|123980.5|294
1653891900000|2022-05-30 06:25:00|124097.6|123997.6|123963.3|123863.3|124097.6|123997.6|123955.1|123855.1|361
1653892200000|2022-05-30 06:30:00|123964.1|123864.1|124018.1|123818.1|124026|123864.1|123885.5|123765.5|258
1653892500000|2022-05-30 06:35:00|123989.6|123789.6|123872|123672|124019.1|123842.5|123836|123620|37
1653892800000|2022-05-30 06:40:00|123852|123652|123874.1|123674.1|123930|123752.1|123849.1|123647.1|85
1653893100000|2022-05-30 06:45:00|123875|123675|123862.8|123662.8|123895|123718.5|123804.4|123662.8|36
1653893400000|2022-05-30 06:50:00|123861.8|123661.8|123849.5|123649.5|123870|123715.6|123802.6|123647.6|39
1653893700000|2022-05-30 06:55:00|123847.6|123647.6|123770.6|123670.6|123847.6|123688.1|123753.8|123632.8|41
1653894000000|2022-05-30 07:00:00|123771.1|123671.1|123770.6|123570.6|123781.1|123676.6|123718.3|123570.6|66
1653894300000|2022-05-30 07:05:00|123774.5|123574.5|123832.5|123632.5|123841.5|123666|123736|123567.5|118
1653894600000|2022-05-30 07:10:00|123824.5|123624.5|123905|123705|123905|123729.5|123801.1|123601.1|98
1653894900000|2022-05-30 07:15:00|123906.1|123706.1|123939.1|123739.1|123939.1|123783|123827|123679.5|85
1653895200000|2022-05-30 07:20:00|123938.6|123738.6|123961.6|123761.6|123972.5|123826.2|123915|123738.6|65
1653895500000|2022-05-30 07:25:00|123965|123765|123897.6|123797.6|123977|123826.6|123897.6|123765|17
1653895800000|2022-05-30 07:30:00|123897.5|123797.5|123928.5|123828.5|123928.5|123828.5|123897.5|123797.5|31
1653896100000|2022-05-30 07:35:00|123941|123841|123929|123829|123947.8|123847.8|123929|123829|12
1653896400000|2022-05-30 07:40:00|123928.5|123828.5|123894.3|123794.3|123939.6|123839.6|123890|123790|44
1653896700000|2022-05-30 07:45:00|123893.8|123793.8|123868.2|123768.2|123893.8|123793.8|123858.6|123758.6|21
1653897000000|2022-05-30 07:50:00|123867.7|123767.7|123928.5|123728.5|123943.5|123822|123867|123724.6|41
1653897300000|2022-05-30 07:55:00|123926.5|123726.5|124021|123921|124047.5|123938.1|123915|123726.5|76
1653897600000|2022-05-30 08:00:00|124019.4|123919.4|124018.5|123918.5|124043.5|123943.5|123993.1|123893.1|67
1653897900000|2022-05-30 08:05:00|124018.4|123918.4|123965|123865|124040.9|123940.9|123965|123865|68
1653898200000|2022-05-30 08:10:00|123961|123861|124009|123809|124025.5|123866|123950.1|123787.4|99
1653898500000|2022-05-30 08:15:00|124017.1|123817.1|123929.7|123829.7|124028.5|123857.8|123903.5|123758|70
1653898800000|2022-05-30 08:20:00|123927.2|123827.2|123871.3|123771.3|123944.7|123844.7|123871.3|123771.3|66
1653899100000|2022-05-30 08:25:00|123873.8|123773.8|123913|123813|123960.5|123816|123873.8|123753.5|41
1653899400000|2022-05-30 08:30:00|123913.1|123813.1|123964.7|123764.7|123989.4|123813.1|123913.1|123752.4|44
1653899700000|2022-05-30 08:35:00|123964.4|123764.4|123945.4|123745.4|123966.9|123766.9|123934.2|123734.2|73
1653900000000|2022-05-30 08:40:00|123935.4|123735.4|123951.2|123751.2|123963.1|123789.2|123889.2|123721.1|69
1653900300000|2022-05-30 08:45:00|123950.5|123750.5|123964.5|123764.5|123967.7|123767.7|123950.5|123750.5|33
1653900600000|2022-05-30 08:50:00|123966.5|123766.5|123936.5|123736.5|123970.7|123770.7|123930.5|123730.5|53
1653900900000|2022-05-30 08:55:00|123936.1|123736.1|123902.2|123702.2|123936.5|123736.5|123902.2|123702.2|43
1653901200000|2022-05-30 09:00:00|123900.1|123700.1|123948.5|123748.5|123950.1|123770.7|123831.4|123689|67
1653901500000|2022-05-30 09:05:00|123946|123746|123903|123703|123946|123746|123903|123703|9
1653901800000|2022-05-30 09:10:00|123894.1|123694.1|123876.7|123676.7|123894.1|123694.1|123866.1|123666.1|16
1653902100000|2022-05-30 09:15:00|123870.1|123670.1|123862.5|123662.5|123870.1|123670.1|123832.5|123632.5|38
1653902400000|2022-05-30 09:20:00|123844.5|123644.5|123768.5|123568.5|123844.5|123644.5|123762.7|123562.7|39
1653902700000|2022-05-30 09:25:00|123768.7|123568.7|123718.2|123618.2|123773.7|123618.2|123699.7|123550.7|58
1653903000000|2022-05-30 09:30:00|123717.5|123617.5|123774.7|123574.7|123780.9|123618.2|123696.2|123551.7|87
1653903300000|2022-05-30 09:35:00|123758.5|123558.5|123775.1|123575.1|123787.4|123587.4|123757.5|123557.5|53
1653903600000|2022-05-30 09:40:00|123780.1|123580.1|123781.5|123581.5|123781.5|123581.5|123780.1|123580.1|2
1653903900000|2022-05-30 09:45:00|123781.4|123581.4|123781.5|123581.5|123781.5|123581.5|123777.9|123577.9|121
1653904200000|2022-05-30 09:50:00|123782.1|123582.1|123760.4|123560.4|123785.1|123585.1|123760.4|123560.4|23
1653904500000|2022-05-30 09:55:00|123759.9|123559.9|123757.5|123557.5|123766.1|123566.1|123749|123549|21
1653904800000|2022-05-30 10:00:00|123765.1|123565.1|123735.5|123535.5|123765.1|123565.1|123735.5|123535.5|10
1653905100000|2022-05-30 10:05:00|123723.1|123523.1|123724.2|123524.2|123728.5|123528.5|123717.5|123517.5|21
1653905400000|2022-05-30 10:10:00|123725.1|123525.1|123927.7|123727.7|123955.4|123755.4|123723|123523|106
1653905700000|2022-05-30 10:15:00|123926.7|123726.7|123931|123731|123934.6|123734.6|123925.6|123725.6|19
1653906000000|2022-05-30 10:20:00|123934.4|123734.4|123971.4|123771.4|123979.5|123779.5|123934.4|123734.4|33
1653906300000|2022-05-30 10:25:00|123971.5|123771.5|123989.4|123789.4|124050.4|123850.4|123971.4|123771.4|27
1653906600000|2022-05-30 10:30:00|123981.4|123781.4|123945.1|123745.1|124072.9|123872.9|123945.1|123745.1|50
1653906900000|2022-05-30 10:35:00|123935.3|123735.3|123873.4|123673.4|123935.3|123735.3|123869.8|123669.8|86
1653907200000|2022-05-30 10:40:00|123874.4|123674.4|123878.2|123678.2|123888.2|123688.2|123863.3|123663.3|28
1653907500000|2022-05-30 10:45:00|123876.5|123676.5|123790.8|123590.8|123877.2|123677.2|123788.5|123588.5|96
1653907800000|2022-05-30 10:50:00|123799.9|123599.9|123805.7|123605.7|123809.5|123609.5|123788.1|123588.1|84
1653908100000|2022-05-30 10:55:00|123816.1|123616.1|123833.1|123633.1|123833.1|123633.1|123802.7|123602.7|29
1653908400000|2022-05-30 11:00:00|123858|123658|123928|123728|123938.3|123731|123835.1|123635.1|166
1653908700000|2022-05-30 11:05:00|123929.7|123729.7|123889.7|123689.7|123937.3|123733.2|123880.7|123680.7|68
1653909000000|2022-05-30 11:10:00|123890.2|123690.2|123836.6|123636.6|123893.2|123693.2|123820.5|123620.5|90
1653909300000|2022-05-30 11:15:00|123836.1|123636.1|123845|123645|123845|123645|123834.1|123634.1|18
1653909600000|2022-05-30 11:20:00|123845.5|123645.5|123835.6|123635.6|123846|123646|123835.6|123635.6|33
1653909900000|2022-05-30 11:25:00|123836.1|123636.1|123835.9|123635.9|123837.6|123637.6|123831.6|123631.6|41
1653910200000|2022-05-30 11:30:00|123835.4|123635.4|123838.6|123638.6|123839.1|123639.1|123830.1|123630.1|55
1653910500000|2022-05-30 11:35:00|123839.1|123639.1|123844.1|123644.1|123845.1|123645.1|123839.1|123639.1|40
1653910800000|2022-05-30 11:40:00|123840.6|123640.6|123824.5|123624.5|123840.6|123640.6|123824|123624|22
1653911100000|2022-05-30 11:45:00|123824|123624|123801.9|123601.9|123824.5|123624.5|123801.9|123601.9|22
1653911400000|2022-05-30 11:50:00|123800.9|123600.9|123806.8|123606.8|123815.6|123615.6|123793.6|123593.6|47
1653911700000|2022-05-30 11:55:00|123806.3|123606.3|123824.6|123624.6|123824.6|123624.6|123802.7|123602.7|32
1653912000000|2022-05-30 12:00:00|123822.1|123622.1|123799.3|123599.3|123828.2|123628.2|123782.9|123582.9|83
1653912300000|2022-05-30 12:05:00|123796.8|123596.8|123812.3|123612.3|123813.3|123656.6|123755.8|123595.3|36
1653912600000|2022-05-30 12:10:00|123811.3|123611.3|123846.9|123646.9|123855.6|123696|123767.5|123606.5|61
1653912900000|2022-05-30 12:15:00|123849.4|123649.4|123877.6|123677.6|123877.6|123677.6|123849.4|123649.4|33
1653913200000|2022-05-30 12:20:00|123878.1|123678.1|123905.8|123705.8|123951.2|123751.2|123874.1|123674.1|99
1653913500000|2022-05-30 12:25:00|123905.6|123705.6|123928.5|123728.5|123946.5|123746.5|123882.5|123682.5|109
1653913800000|2022-05-30 12:30:00|123929.1|123729.1|123942|123742|123948|123748|123882.5|123682.5|33
1653914100000|2022-05-30 12:35:00|123944.1|123744.1|123959|123759|123974|123774|123914.9|123714.9|43
1653914400000|2022-05-30 12:40:00|123958.9|123758.9|123958.1|123758.1|123959|123759|123957.9|123757.9|17
1653914700000|2022-05-30 12:45:00|123957.9|123757.9|123958.1|123758.1|123958.1|123758.1|123953.7|123753.7|16
1653915000000|2022-05-30 12:50:00|123948|123748|123935.3|123735.3|123961.9|123761.9|123935.1|123735.1|34
1653915300000|2022-05-30 12:55:00|123935.1|123735.1|123934.9|123734.9|123935.3|123735.3|123919.5|123719.5|40
1653915600000|2022-05-30 13:00:00|123933.8|123733.8|123887.5|123687.5|123935.1|123735.1|123883.5|123683.5|29
1653915900000|2022-05-30 13:05:00|123888|123688|123912.5|123712.5|123912.5|123712.5|123887.5|123687.5|34
1653916200000|2022-05-30 13:10:00|123913|123713|123898.5|123698.5|123923.2|123723.2|123898.5|123698.5|15
1653916500000|2022-05-30 13:15:00|123898|123698|123884|123684|123898.5|123698.5|123878.5|123678.5|45
1653916800000|2022-05-30 13:20:00|123885.5|123685.5|123899.5|123699.5|123899.5|123699.5|123885.5|123685.5|27
1653917100000|2022-05-30 13:25:00|123898|123698|123912.4|123712.4|123927.3|123767.5|123856.5|123681.9|39
1653917400000|2022-05-30 13:30:00|123893.9|123693.9|123906.4|123706.4|123912.4|123712.4|123893.9|123693.9|7
1653917700000|2022-05-30 13:35:00|123896.4|123696.4|123895.4|123695.4|123902.9|123702.9|123893.9|123693.9|5
1653918000000|2022-05-30 13:40:00|123902.9|123702.9|123895.4|123695.4|123902.9|123702.9|123895.4|123695.4|4
1653918300000|2022-05-30 13:45:00|123890.4|123690.4|123911.9|123711.9|123911.9|123711.9|123890.4|123690.4|7
1653918600000|2022-05-30 13:50:00|123908.5|123708.5|123908.5|123708.5|123917.8|123717.8|123908.5|123708.5|3
1653918900000|2022-05-30 13:55:00|123898.5|123698.5|123902.5|123702.5|123908.5|123708.5|123888.5|123688.5|6
1653919200000|2022-05-30 14:00:00|123906.5|123706.5|123912|123712|123913|123713|123906.5|123706.5|8
1653919500000|2022-05-30 14:05:00|123911.5|123711.5|123908.8|123708.8|123911.5|123711.5|123899.8|123699.8|12
1653919800000|2022-05-30 14:10:00|123914.8|123714.8|123924.1|123724.1|123944.1|123744.1|123912.3|123712.3|26
1653920100000|2022-05-30 14:15:00|123920.1|123720.1|123911.5|123711.5|123924.1|123724.1|123911.5|123711.5|9
1653920400000|2022-05-30 14:20:00|123915.1|123715.1|123881.5|123681.5|123915.1|123715.1|123881.5|123681.5|13
1653920700000|2022-05-30 14:25:00|123880.1|123680.1|123865.1|123665.1|123880.1|123680.1|123865.1|123665.1|7
1653921000000|2022-05-30 14:30:00|123865.5|123665.5|123865.5|123665.5|123865.5|123665.5|123865.5|123665.5|1
1653921300000|2022-05-30 14:35:00|123872.5|123672.5|123872.5|123672.5|123872.5|123672.5|123872.5|123672.5|1
1653921600000|2022-05-30 14:40:00|123878.5|123678.5|123895.9|123695.9|123895.9|123695.9|123873.1|123673.1|12
1653921900000|2022-05-30 14:45:00|123880.5|123680.5|123873.1|123673.1|123880.5|123680.5|123872.5|123672.5|4
1653922200000|2022-05-30 14:50:00|123865.5|123665.5|123872.5|123672.5|123872.5|123672.5|123865.5|123665.5|2
1653922500000|2022-05-30 14:55:00|123871.1|123671.1|123899|123699|123909.1|123709.1|123850.1|123650.1|18
1653922800000|2022-05-30 15:00:00|123905.9|123705.9|123875.1|123675.1|123905.9|123705.9|123864.5|123664.5|24
1653923100000|2022-05-30 15:05:00|123870.1|123670.1|123897.9|123697.9|123897.9|123697.9|123868.5|123668.5|8
1653923400000|2022-05-30 15:10:00|123881.1|123681.1|123856.1|123656.1|123881.1|123681.1|123856.1|123656.1|11
1653923700000|2022-05-30 15:15:00|123837|123637|123873.5|123673.5|123881.1|123681.1|123837|123637|10
1653924000000|2022-05-30 15:20:00|123881.5|123681.5|123833.1|123633.1|123900.5|123700.5|123833.1|123633.1|29
1653924300000|2022-05-30 15:25:00|123826.5|123626.5|123772.9|123572.9|123828.5|123628.5|123761.3|123561.3|14
1653924600000|2022-05-30 15:30:00|123784.9|123584.9|123857|123584|123857|123609.9|123784.9|123578|12
1653924900000|2022-05-30 15:35:00|123856|123608|123771.5|123571.5|123856|123608.5|123771.5|123571.5|24
1653925200000|2022-05-30 15:40:00|123787.5|123587.5|123782.3|123582.3|123801.9|123601.9|123782.3|123582.3|13
1653925500000|2022-05-30 15:45:00|123760.1|123560.1|123748|123548|123764.9|123564.9|123742.1|123542.1|14
1653925800000|2022-05-30 15:50:00|123754.9|123554.9|123764.9|123564.9|123764.9|123564.9|123748|123548|4
1653926100000|2022-05-30 15:55:00|123755|123555|123862|123502|123862|123555|123744.5|123476|103
1653926400000|2022-05-30 16:00:00|123861.5|123501.5|123864|123504|123865|123528|123806|123477.5|179
1653926700000|2022-05-30 16:05:00|123862|123502|123798|123513|123864.5|123513|123798|123478.5|105
1653927000000|2022-05-30 16:10:00|123803|123519|123780|123420|123820|123562|123733|123418.5|181
1653927300000|2022-05-30 16:15:00|123779.5|123419.5|123728|123479|123793|123479|123728|123419|123
1653927600000|2022-05-30 16:20:00|123727|123480|123811|123515|123811|123563|123703.5|123480|145
1653927900000|2022-05-30 16:25:00|123812|123514|123820|123508|123820|123514|123812|123508|11
1653928200000|2022-05-30 16:30:00|123818|123506|123818|123506|123818|123506|123818|123506|2
1653928500000|2022-05-30 16:35:00|123819|123505|123685|123485|123819|123505|123685|123439|126
1653928800000|2022-05-30 16:40:00|123685.5|123485.5|123684|123484|123687|123487|123684|123484|4
1653929400000|2022-05-30 16:50:00|123685|123485|123687|123487|123687|123487|123685|123485|7
1653929700000|2022-05-30 16:55:00|123686.5|123486.5|123698.5|123498.5|123704.5|123504.5|123686|123486|39
1653930000000|2022-05-30 17:00:00|123698|123498|123731|123433|123731|123498|123697|123433|91
1653930300000|2022-05-30 17:05:00|123732|123432|123736|123429|123736|123432|123732|123429|5
1653930600000|2022-05-30 17:10:00|123738|123430|123736|123429|123738|123432|123734|123429|12
1653931500000|2022-05-30 17:25:00|123728|123423|123755.5|123395.5|123755.5|123423|123728|123393|50
1653931800000|2022-05-30 17:30:00|123754.5|123394.5|123753|123414|123764.5|123414|123753|123393|34
1653932100000|2022-05-30 17:35:00|123761|123415|123795|123435|123801.5|123449|123761|123415|104
1653932400000|2022-05-30 17:40:00|123795.5|123435.5|123796|123436|123796|123436|123793.5|123433.5|5
1653932700000|2022-05-30 17:45:00|123795.5|123435.5|123796|123436|123796|123436|123794.5|123434.5|11
1653933300000|2022-05-30 17:55:00|123797|123437|123797|123437|123797.5|123437.5|123797|123437|11
1653933600000|2022-05-30 18:00:00|123800.5|123440.5|123805.5|123445.5|123808.5|123448.5|123800.5|123440.5|59
1653933900000|2022-05-30 18:05:00|123803|123443|123803.5|123443.5|123803.5|123443.5|123797|123437|29
1653935100000|2022-05-30 18:25:00|123817.5|123457.5|123802|123503|123838|123503|123802|123457.5|111
1653935400000|2022-05-30 18:30:00|123801|123504|123776|123525|123801|123525|123776|123504|27
1653936300000|2022-05-30 18:45:00||123526||123526||123526||123526|1
1653951600000|2022-05-30 23:00:00|123806|123446|123806|123446|123806|123446|123806|123446|1
1653955200000|2022-05-31 00:00:00|123817.9|123516.1|123850|123650|123876.9|123676.9|123816.9|123516.1|140
1653955500000|2022-05-31 00:05:00|123826.4|123626.4|123705.2|123605.2|123826.4|123654.8|123700.5|123526|374
1653955800000|2022-05-31 00:10:00|123705.5|123605.5|123643.9|123543.9|123715.2|123615.2|123617.5|123517.5|513
1653956100000|2022-05-31 00:15:00|123643.2|123543.2|123756.8|123656.8|123756.8|123656.8|123642.7|123542.7|319
1653956400000|2022-05-31 00:20:00|123758.9|123658.9|123903|123803|123937.1|123837.1|123757.3|123657.3|491
1653956700000|2022-05-31 00:25:00|123902.4|123802.4|124001|123901|124037|123937|123902.4|123802.4|417
1653957000000|2022-05-31 00:30:00|124007.4|123907.4|124234|124134|124289|124149.5|124007.4|123907.4|501
1653957300000|2022-05-31 00:35:00|124228.5|124128.5|124076.5|123976.5|124228.5|124128.5|124069.5|123969.5|406
1653957600000|2022-05-31 00:40:00|124077.5|123977.5|124144.5|124044.5|124185.5|124085.5|124060|123960|423
1653957900000|2022-05-31 00:45:00|124145.5|124045.5|124408.6|124208.6|124414|124214|124133.2|124033.2|435
1653958200000|2022-05-31 00:50:00|124327.1|124227.1|124237.2|124137.2|124411.1|124227.1|124213|124103.5|421
1653958500000|2022-05-31 00:55:00|124235.2|124135.2|124178|124078|124246.5|124146.5|124167.4|124067.4|457
1653958800000|2022-05-31 01:00:00|124178.5|124078.5|124246|124146|124265.6|124165.6|124173.9|124073.9|368
1653959100000|2022-05-31 01:05:00|124250.8|124150.8|124289.1|124189.1|124386.1|124286.1|124250.8|124150.8|371
1653959400000|2022-05-31 01:10:00|124289.8|124189.8|124240.5|124140.5|124301.3|124201.3|124225.5|124125.5|402
1653959700000|2022-05-31 01:15:00|124238.5|124138.5|124197.3|124097.3|124241.8|124141.8|124180.4|124080.4|305
1653960000000|2022-05-31 01:20:00|124197.8|124097.8|124159.5|124059.5|124198.1|124098.1|124126.2|124026.2|348
1653960300000|2022-05-31 01:25:00|124160|124060|124136.5|124036.5|124180|124080|124081.5|123981.5|327
1653960600000|2022-05-31 01:30:00|124134.4|124034.4|124069.4|123969.4|124161.1|124061.1|123910.9|123810.9|573
1653960900000|2022-05-31 01:35:00|124080.5|123980.5|124135.5|124035.5|124192.4|124092.4|124073.4|123973.4|431
1653961200000|2022-05-31 01:40:00|124134|124034|123938.7|123838.7|124134|124034|123933.5|123833.5|466
1653961500000|2022-05-31 01:45:00|123939.7|123839.7|124016.5|123916.5|124037.6|123937.6|123885.8|123785.8|580
1653961800000|2022-05-31 01:50:00|124022.1|123922.1|124032.6|123932.6|124055.1|123955.1|123993.7|123893.7|389
1653962100000|2022-05-31 01:55:00|124035.1|123935.1|124095.1|123995.1|124111|124011|124032.5|123932.5|404
1653962400000|2022-05-31 02:00:00|124097.7|123997.7|124035.7|123935.7|124139.4|124039.4|124013.2|123913.2|473
1653962700000|2022-05-31 02:05:00|124034.2|123934.2|123995.5|123895.5|124035.7|123935.7|123975.5|123875.5|363
1653963000000|2022-05-31 02:10:00|123996.1|123896.1|123939.5|123839.5|123996.5|123896.5|123920|123820|492
1653963300000|2022-05-31 02:15:00|123939.9|123839.9|123956.5|123856.5|123992|123892|123929.4|123829.4|350
1653963600000|2022-05-31 02:20:00|123956.1|123856.1|123936|123836|123960.4|123860.4|123916.5|123816.5|249
1653963900000|2022-05-31 02:25:00|123935|123835|123890.1|123790.1|123949.1|123849.1|123873.2|123773.2|285
1653964200000|2022-05-31 02:30:00|123887.2|123787.2|123917.4|123817.4|123935|123835|123874.5|123774.5|237
1653964500000|2022-05-31 02:35:00|123917.9|123817.9|123971.5|123871.5|123991|123891|123917.9|123817.9|359
1653964800000|2022-05-31 02:40:00|123971|123871|123924.5|123824.5|123981.4|123881.4|123907.9|123807.9|239
1653965100000|2022-05-31 02:45:00|123923.1|123823.1|123916|123816|123923.1|123823.1|123863.1|123763.1|171
1653965400000|2022-05-31 02:50:00|123916.5|123816.5|123924.4|123824.4|123939|123839|123883.1|123783.1|180
1653965700000|2022-05-31 02:55:00|123923.4|123823.4|123790.5|123690.5|123924|123824|123790.5|123690.5|252
1653966000000|2022-05-31 03:00:00|123790.1|123690.1|123762.4|123662.4|123830.1|123730.1|123762.4|123662.4|308
1653966300000|2022-05-31 03:05:00|123763.4|123663.4|123703.5|123603.5|123772|123672|123676.5|123576.5|312
1653966600000|2022-05-31 03:10:00|123703|123603|123840.7|123740.7|123840.8|123740.8|123703|123603|273
1653966900000|2022-05-31 03:15:00|123833.2|123733.2|123775.5|123675.5|123834.7|123734.7|123741|123641|327
1653967200000|2022-05-31 03:20:00|123776|123676|123798|123698|123801.1|123701.1|123760|123660|230
1653967500000|2022-05-31 03:25:00|123799|123699|123830.1|123730.1|123830.1|123730.1|123792.5|123692.5|230
1653967800000|2022-05-31 03:30:00|123829.9|123729.9|123821.5|123721.5|123829.9|123729.9|123806.7|123706.7|317
1653968100000|2022-05-31 03:35:00|123820.7|123720.7|123802|123702|123821.2|123721.2|123791.1|123691.1|179
1653968400000|2022-05-31 03:40:00|123801.4|123701.4|123801.5|123701.5|123811.5|123711.5|123770.1|123670.1|121
1653968700000|2022-05-31 03:45:00|123801.4|123701.4|123825|123725|123829.9|123729.9|123790|123690|150
1653969000000|2022-05-31 03:50:00|123826.5|123726.5|123805|123705|123870.4|123770.4|123799.9|123699.9|263
1653969300000|2022-05-31 03:55:00|123804.4|123704.4|123795.4|123695.4|123804.4|123704.4|123755|123655|262
1653969600000|2022-05-31 04:00:00|123795.9|123695.9|123732|123632|123805|123705|123717.4|123617.4|270
1653969900000|2022-05-31 04:05:00|123732.5|123632.5|123643.3|123543.3|123739.7|123639.7|123622.1|123522.1|272
1653970200000|2022-05-31 04:10:00|123638.3|123538.3|123588.8|123488.8|123643.8|123543.8|123585|123485|263
1653970500000|2022-05-31 04:15:00|123589.1|123489.1|123643.5|123543.5|123647.3|123547.3|123578.6|123478.6|122
1653970800000|2022-05-31 04:20:00|123641.2|123541.2|123718.2|123618.2|123724.5|123624.5|123635.5|123535.5|165
1653971100000|2022-05-31 04:25:00|123718.1|123618.1|123708.1|123608.1|123723|123623|123680.5|123580.5|170
1653971400000|2022-05-31 04:30:00|123711|123611|123710.5|123610.5|123724|123624|123691.9|123591.9|123
1653971700000|2022-05-31 04:35:00|123711.2|123611.2|123705|123605|123719.5|123619.5|123702.6|123602.6|120
1653972000000|2022-05-31 04:40:00|123702.6|123602.6|123686.4|123586.4|123707.9|123607.9|123686.4|123586.4|110
1653972300000|2022-05-31 04:45:00|123687.1|123587.1|123789.1|123689.1|123796.8|123696.8|123684.5|123584.5|239
1653972600000|2022-05-31 04:50:00|123788.6|123688.6|123794.5|123694.5|123817.2|123717.2|123766.5|123666.5|235
1653972900000|2022-05-31 04:55:00|123793.1|123693.1|123831.5|123731.5|123832.7|123732.7|123791.5|123691.5|128
1653973200000|2022-05-31 05:00:00|123831|123731|123836|123736|123847.5|123747.5|123802.9|123702.9|207
1653973500000|2022-05-31 05:05:00|123836.5|123736.5|123823|123723|123838.3|123738.3|123814.2|123714.2|238
1653973800000|2022-05-31 05:10:00|123824.1|123724.1|123825.1|123725.1|123831.1|123731.1|123816|123716|132
1653974100000|2022-05-31 05:15:00|123826.1|123726.1|123812.8|123712.8|123830.8|123730.8|123806.5|123706.5|110
1653974400000|2022-05-31 05:20:00|123818.4|123718.4|123890.1|123790.1|123892.4|123792.4|123811.4|123711.4|201
1653974700000|2022-05-31 05:25:00|123884.5|123784.5|123882.4|123782.4|123902.4|123802.4|123872|123772|309
1653975000000|2022-05-31 05:30:00|123882.1|123782.1|123845|123745|123882.1|123782.1|123831.2|123731.2|334
1653975300000|2022-05-31 05:35:00|123846.5|123746.5|123860.1|123760.1|123860.1|123760.1|123825|123725|176
1653975600000|2022-05-31 05:40:00|123866|123766|123875.6|123775.6|123888.9|123788.9|123865.5|123765.5|135
1653975900000|2022-05-31 05:45:00|123877.4|123777.4|123954.5|123854.5|123964.5|123864.5|123865.1|123765.1|243
1653976200000|2022-05-31 05:50:00|123954.1|123854.1|123935.5|123835.5|123954.5|123854.5|123897.5|123797.5|233
1653976500000|2022-05-31 05:55:00|123936|123836|123938.5|123838.5|123958|123858|123918|123818|235
1653976800000|2022-05-31 06:00:00|123933|123833|123876|123776|123933|123833|123871.5|123771.5|186
1653977100000|2022-05-31 06:05:00|123877|123777|123874.5|123774.5|123910.2|123810.2|123856|123756|235
1653977400000|2022-05-31 06:10:00|123866.6|123766.6|123734.5|123634.5|123874.5|123774.5|123734.5|123634.5|286
1653977700000|2022-05-31 06:15:00|123735.1|123635.1|123872|123772|123872|123772|123711.8|123611.8|410
1653978000000|2022-05-31 06:20:00|123872.4|123772.4|123867.2|123767.2|123936.5|123836.5|123855.7|123755.7|333
1653978300000|2022-05-31 06:25:00|123868.5|123768.5|123803.5|123703.5|123868.5|123768.5|123733.8|123633.8|371
1653978600000|2022-05-31 06:30:00|123803|123703|123824.1|123724.1|123830.9|123730.9|123736.3|123636.3|192
1653978900000|2022-05-31 06:35:00|123823.1|123723.1|123898.2|123698.2|123898.2|123747|123817.9|123698.2|50
1653979200000|2022-05-31 06:40:00|123861.5|123761.5|123851.1|123751.1|123913.3|123771.1|123819.1|123653|64
1653979500000|2022-05-31 06:45:00|123851|123751|123983.7|123783.7|123986.7|123827.5|123851|123751|55
1653979800000|2022-05-31 06:50:00|123983.2|123783.2|123921.1|123821.1|123983.2|123844.5|123906|123772.5|50
1653980100000|2022-05-31 06:55:00|123933.6|123833.6|123960|123860|123974.6|123874.6|123933.6|123833.6|24
1653980400000|2022-05-31 07:00:00|123955.8|123855.8|123938.8|123838.8|123955.8|123855.8|123926|123826|50
1653980700000|2022-05-31 07:05:00|123932.4|123832.4|123940.2|123840.2|124005.5|123863.9|123932.4|123801.6|60
1653981000000|2022-05-31 07:10:00|123940.4|123840.4|123942.2|123842.2|123951.1|123851.1|123940.2|123840.2|19
1653981300000|2022-05-31 07:15:00|123940.5|123840.5|123963|123863|123967.9|123867.9|123938|123838|55
1653981600000|2022-05-31 07:20:00|123964|123864|123952.7|123852.7|123978.8|123878.8|123951.1|123851.1|33
1653981900000|2022-05-31 07:25:00|123952.2|123852.2|123956|123856|123966.3|123866.3|123951.7|123851.7|26
1653982200000|2022-05-31 07:30:00|123954.1|123854.1|123952.6|123852.6|123962.7|123862.7|123952.3|123852.3|34
1653982500000|2022-05-31 07:35:00|123956|123856|124021.3|123921.3|124063.9|123941.1|123956|123856|82
1653982800000|2022-05-31 07:40:00|124016.8|123916.8|124016.4|123916.4|124036.3|123936.3|124016.4|123916.4|10
1653983100000|2022-05-31 07:45:00|124016.8|123916.8|124016.4|123916.4|124028.8|123928.8|124016.4|123916.4|18
1653983400000|2022-05-31 07:50:00|124017.4|123917.4|124003.4|123903.4|124026.1|123926.1|123985|123885|42
1653983700000|2022-05-31 07:55:00|123996|123896|124001|123901|124006|123906|123991|123891|12
1653984000000|2022-05-31 08:00:00|124002|123902|123965.5|123865.5|124002|123902|123959.3|123859.3|28
1653984300000|2022-05-31 08:05:00|123966|123866|123965.5|123865.5|123971|123871|123960.5|123860.5|39
1653984600000|2022-05-31 08:10:00|123963.5|123863.5|123942|123842|123965.5|123865.5|123939|123839|27
1653984900000|2022-05-31 08:15:00|123941|123841|123891.5|123791.5|123959.1|123842|123891.5|123741.5|36
1653985200000|2022-05-31 08:20:00|123882.5|123782.5|123891.1|123791.1|123896|123796|123871.5|123771.5|19
1653985500000|2022-05-31 08:25:00|123880.5|123780.5|123876|123776|123886|123786|123871.5|123771.5|17
1653985800000|2022-05-31 08:30:00|123882|123782|123910.1|123710.1|123926|123782.5|123869.5|123710.1|114
1653986100000|2022-05-31 08:35:00|123912.5|123712.5|123930|123730|123932.5|123769.4|123865.4|123710.1|68
1653986400000|2022-05-31 08:40:00|123868.9|123768.9|123871.9|123771.9|123930|123771.9|123863.9|123720.5|64
1653986700000|2022-05-31 08:45:00|123929.5|123729.5|123924.5|123724.5|123932|123771.9|123868.9|123724.5|62
1653987000000|2022-05-31 08:50:00|123869.4|123769.4|123905.4|123705.4|123925.5|123776|123869.4|123705.1|88
1653987300000|2022-05-31 08:55:00|123907|123707|123916|123716|123919|123763.4|123863.4|123705.4|61
1653987600000|2022-05-31 09:00:00|123910.1|123710.1|123923.4|123723.4|123942.9|123774.4|123863.4|123710.1|138
1653987900000|2022-05-31 09:05:00|123939.5|123739.5|123899.4|123799.4|123968|123802.1|123870.9|123739|168
1653988200000|2022-05-31 09:10:00|123959.5|123759.5|123963.5|123763.5|123965|123808.5|123899.4|123758|103
1653988500000|2022-05-31 09:15:00|123963|123763|123958.5|123758.5|123969.5|123769.5|123951|123751|62
1653988800000|2022-05-31 09:20:00|123958|123758|123956|123756|123958.5|123758.5|123956|123756|65
1653989100000|2022-05-31 09:25:00|123956.5|123756.5|123960.5|123760.5|123961.5|123761.5|123956.5|123756.5|8
1653989400000|2022-05-31 09:30:00|123961|123761|123957|123757|123961.5|123761.5|123956.5|123756.5|7
1653989700000|2022-05-31 09:35:00|123902|123802|123906|123806|123907|123807|123902|123802|8
1653990000000|2022-05-31 09:40:00|123905|123805|123964|123764|123964|123811.5|123904.5|123750|34
1653990300000|2022-05-31 09:45:00|123963.5|123763.5|123909|123809|123980.5|123823|123890|123748|67
1653990600000|2022-05-31 09:50:00|123909.5|123809.5|123910.5|123810.5|123910.5|123810.5|123909.5|123809.5|3
1653990900000|2022-05-31 09:55:00|123910|123810|123953.5|123753.5|123954.5|123810.5|123892.5|123742.5|37
1653991200000|2022-05-31 10:00:00|123958.5|123758.5|123962.5|123862.5|123963|123863|123895.5|123758.5|67
1653991500000|2022-05-31 10:05:00|123962|123862|123966|123866|123974|123874|123961|123861|38
1653991800000|2022-05-31 10:10:00|123967|123867|123975|123775|123990.5|123867|123954.5|123775|31
1653992700000|2022-05-31 10:25:00|123963.9|123763.9|123963.9|123763.9|123963.9|123763.9|123963.9|123763.9|1
1653993000000|2022-05-31 10:30:00|123964.4|123764.4|123912.9|123812.9|123969.1|123812.9|123908.9|123762.9|71
1653993300000|2022-05-31 10:35:00|123909.9|123809.9|123912.9|123812.9|123969.1|123812.9|123908.9|123762.9|72
1653993600000|2022-05-31 10:40:00|123909.4|123809.4|123944.1|123744.1|123966.1|123812.9|123907.6|123735.1|112
1653993900000|2022-05-31 10:45:00|123937.1|123737.1|123944.1|123744.1|123949.1|123749.1|123935.5|123735.5|18
1653994200000|2022-05-31 10:50:00|123946.1|123746.1|123979.9|123879.9|123993.5|123880.4|123938.4|123746.1|95
1653994500000|2022-05-31 10:55:00|123979.4|123879.4|124091.2|123891.2|124120.8|123920.8|123970.9|123870.9|85
1653994800000|2022-05-31 11:00:00|124094.5|123894.5|124128.8|123928.8|124128.8|123928.8|124094.5|123894.5|11
1653995100000|2022-05-31 11:05:00|124127.2|123927.2|124102.8|123902.8|124127.2|123927.2|124096.8|123896.8|9
1653995400000|2022-05-31 11:10:00|124111.8|123911.8|124103.2|123903.2|124136.8|123986.8|124036.8|123902.8|30
1653995700000|2022-05-31 11:15:00|124102.8|123902.8|124093.2|123893.2|124107.8|123907.8|124086.8|123886.8|60
1653996000000|2022-05-31 11:20:00|124098.8|123898.8|124116|123916|124116|123916|124097.2|123897.2|309
1653996300000|2022-05-31 11:25:00|124110.2|123910.2|124123.5|123923.5|124132.1|123986.8|124086.5|123902.8|85
1653996600000|2022-05-31 11:30:00|124125.1|123925.1|124129.1|123929.1|124133.5|123933.5|124102.1|123902.1|104
1653996900000|2022-05-31 11:35:00|124129.5|123929.5|124129.9|123929.9|124142.9|123942.9|124124.5|123924.5|295
1653997200000|2022-05-31 11:40:00|124130.4|123930.4|124202.1|124002.1|124203.5|124004.9|124098.4|123928.4|174
1653997500000|2022-05-31 11:45:00|124160.1|123960.1|124188.9|123988.9|124194.5|124014.9|124111.4|123955|42
1653997800000|2022-05-31 11:50:00|124190.1|123990.1|124199.7|123999.7|124199.7|123999.7|124189.9|123989.9|24
1653998100000|2022-05-31 11:55:00|124199.1|123999.1|124190.5|123990.5|124211.9|124011.9|124190.5|123990.5|48
1653998400000|2022-05-31 12:00:00|124186.5|123986.5|124203.5|124003.5|124203.5|124018.1|124118.1|123935.1|50
1653998700000|2022-05-31 12:05:00|124200.1|124000.1|124210.9|124010.9|124216.4|124016.4|124200.1|124000.1|25
1653999000000|2022-05-31 12:10:00|124211.4|124011.4|124200.2|124000.2|124212.4|124012.4|124200.2|124000.2|25
1653999300000|2022-05-31 12:15:00|124199.7|123999.7|124154.9|123954.9|124199.7|123999.7|124154.9|123954.9|28
1653999600000|2022-05-31 12:20:00|124154.5|123954.5|124175.5|123975.5|124175.5|123975.5|124154.5|123954.5|16
1653999900000|2022-05-31 12:25:00|124182.4|123982.4|124191.4|123991.4|124195.1|123995.1|124182.4|123982.4|16
1654000200000|2022-05-31 12:30:00|124192.4|123992.4|124147.1|124047.1|124193.6|124047.1|124145.1|123991.6|12
1654000500000|2022-05-31 12:35:00|124149.6|124049.6|124152.1|124052.1|124154.6|124054.6|124148.9|124048.9|15
1654000800000|2022-05-31 12:40:00|124151.6|124051.6|124299.7|124099.7|124319.5|124157.2|124151.6|124051.6|101
1654001100000|2022-05-31 12:45:00|124299.2|124099.2|124262.4|124162.4|124299.2|124166.6|124251.2|124096.7|47
1654001400000|2022-05-31 12:50:00|124264.9|124164.9|124277.1|124177.1|124277.6|124177.6|124258.1|124158.1|42
1654001700000|2022-05-31 12:55:00|124276.6|124176.6|124397.5|124197.5|124405.8|124235.2|124276.1|124137.5|77
1654002000000|2022-05-31 13:00:00|124400.1|124200.1|124346|124246|124414.5|124265|124342|124198.5|53
1654002300000|2022-05-31 13:05:00|124345.5|124245.5|124387|124187|124390|124259|124344|124185|48
1654002600000|2022-05-31 13:10:00|124377|124177|124318.6|124118.6|124382.5|124182.5|124318.6|124118.6|64
1654002900000|2022-05-31 13:15:00|124318.1|124118.1|124320.7|124120.7|124324|124124|124284|124084|94
1654003200000|2022-05-31 13:20:00|124320.8|124120.8|124332|124132|124332|124132|124285|124085|120
1654003500000|2022-05-31 13:25:00|124328.5|124128.5|124303.5|124103.5|124338.5|124138.5|124229.6|124090.1|191
1654003800000|2022-05-31 13:30:00|124302.5|124102.5|124345.8|124145.8|124346.8|124146.8|124302.5|124102.5|54
1654004100000|2022-05-31 13:35:00|124341.8|124141.8|124341.5|124141.5|124341.8|124141.8|124314.5|124114.5|103
1654004400000|2022-05-31 13:40:00|124342|124142|124384.5|124184.5|124391.5|124191.5|124342|124142|78
1654004700000|2022-05-31 13:45:00|124385|124185|124365|124165|124385|124185|124357|124157|38
1654005000000|2022-05-31 13:50:00|124365.5|124165.5|124351|124151|124370.5|124170.5|124351|124151|16
1654005300000|2022-05-31 13:55:00|124349|124149|124279.5|124079.5|124352|124152|124279.5|124079.5|37
1654005600000|2022-05-31 14:00:00|124285.4|124085.4|124323|124123|124343|124143|124285.4|124085.4|71
1654005900000|2022-05-31 14:05:00|124322.5|124122.5|124317.6|124117.6|124328.9|124128.9|124286.6|124086.6|142
1654006200000|2022-05-31 14:10:00|124318.6|124118.6|124318|124118|124328|124128|124313.1|124113.1|390
1654006500000|2022-05-31 14:15:00|124317|124117|124315.8|124115.8|124340.6|124140.6|124311.7|124111.7|350
1654006800000|2022-05-31 14:20:00|124316.3|124116.3|124291.7|124091.7|124317.3|124117.3|124286|124086|122
1654007100000|2022-05-31 14:25:00|124292.7|124092.7|124284.5|124084.5|124317.8|124117.8|124282|124082|54
1654007400000|2022-05-31 14:30:00|124285|124085|124205.2|124005.2|124285|124104.5|124169.5|123969.5|110
1654007700000|2022-05-31 14:35:00|124205.3|124005.3|124185.8|123985.8|124218.1|124018.1|124184.8|123984.8|33
1654008000000|2022-05-31 14:40:00|124185.6|123985.6|124174.9|123974.9|124187.1|123987.1|124171.8|123971.8|18
1654008300000|2022-05-31 14:45:00|124174.4|123974.4|124160.6|123960.6|124176.1|123976.1|124127.2|123927.2|37
1654008600000|2022-05-31 14:50:00|124161.1|123961.1|124157|123957|124174.5|123974.5|124131.1|123931.1|47
1654008900000|2022-05-31 14:55:00|124155|123955|124277|124077|124312.1|124112.1|124140.1|123940.1|165
1654009200000|2022-05-31 15:00:00|124277.5|124077.5|124243.2|124043.2|124294.9|124108.1|124208.1|124041.6|71
1654009500000|2022-05-31 15:05:00|124244.7|124044.7|124332|124132|124336.5|124155|124223.6|124041.2|126
1654009800000|2022-05-31 15:10:00|124332.5|124132.5|124243|124143|124332.5|124145.4|124210.5|124069|78
1654010100000|2022-05-31 15:15:00|124242.5|124142.5|124290|124090|124295.2|124142.5|124204.8|124062.5|61
1654010400000|2022-05-31 15:20:00|124289.5|124089.5|124273.5|124073.5|124289.5|124141.5|124191.5|124040.2|54
1654010700000|2022-05-31 15:25:00|124268.5|124068.5|124225|124125|124270|124127.5|124201.5|124051.5|59
1654011000000|2022-05-31 15:30:00|124221|124121|124280.5|124080.5|124282.5|124133.5|124215|124067|41
1654011300000|2022-05-31 15:35:00|124281|124081|124212.5|124112.5|124289|124112.5|124212.5|124058.5|36
1654011600000|2022-05-31 15:40:00|124209.5|124109.5|124245.1|124045.1|124258|124109.5|124208|124041.5|42
1654011900000|2022-05-31 15:45:00|124245.2|124045.2|124226|124026|124245.5|124045.5|124215.5|124015.5|48
1654012200000|2022-05-31 15:50:00|124225.5|124025.5|124181|123981|124225.5|124025.5|124160.5|123960.5|36
1654012500000|2022-05-31 15:55:00|124189|123989|124186.5|123986.5|124192.5|124040.8|124140.8|123983.3|31
1654012800000|2022-05-31 16:00:00|124185.5|123985.5|124169.5|123969.5|124185.5|123985.5|124169.5|123969.5|23
1654013100000|2022-05-31 16:05:00|124170|123970|124166.5|123966.5|124170|123970|124161.5|123961.5|38
1654013400000|2022-05-31 16:10:00|124167|123967|124164|123964|124173.5|123973.5|124163.5|123963.5|17
1654013700000|2022-05-31 16:15:00|124164.4|123964.4|124166|123966|124166|123966|124155|123955|10
1654014000000|2022-05-31 16:20:00|124165.5|123965.5|124158|123958|124166|123966|124154.5|123954.5|23
1654014300000|2022-05-31 16:25:00|124157.5|123957.5|124149|123949|124157.5|123957.5|124149|123949|10
1654014600000|2022-05-31 16:30:00|124148.5|123948.5|124147|123947|124148.5|123948.5|124146|123946|8
1654014900000|2022-05-31 16:35:00|124147.5|123947.5|124138|123938|124147.5|123947.5|124138|123938|5
1654015500000|2022-05-31 16:45:00|124137.5|123937.5|124115|123915|124137.5|123969.5|124043.5|123912.5|68
1654015800000|2022-05-31 16:50:00|124114|123914|124085.5|123885.5|124114|123962|124056|123885.5|98
1654016100000|2022-05-31 16:55:00|124084.5|123884.5|124067.5|123867.5|124086.5|123929.5|124015.5|123864.5|61
1654016400000|2022-05-31 17:00:00|124068|123868|124112.5|123912.5|124113.6|123913.6|124067.5|123867.5|73
1654016700000|2022-05-31 17:05:00|124113|123913|124129.3|123929.3|124144.5|123944.5|124112.5|123912.5|61
1654017000000|2022-05-31 17:10:00|124128.8|123928.8|124128.3|123928.3|124133.8|123933.8|124127.3|123927.3|36
1654017300000|2022-05-31 17:15:00|124128.5|123928.5|124131.5|123931.5|124132|123932|124127.3|123927.3|49
1654017600000|2022-05-31 17:20:00|124130|123930|124131.5|124031.5|124154.5|124032.5|124122.5|123927.6|51
1654017900000|2022-05-31 17:25:00|124132|124032|124152.2|123952.2|124169|124037|124132|123943|40
1654018200000|2022-05-31 17:30:00|124152.4|123952.4|124149.6|123949.6|124158.4|123958.4|124149.6|123949.6|38
1654018500000|2022-05-31 17:35:00|124150.1|123950.1|124155|123955|124177.5|123977.5|124120.9|123920.9|41
1654018800000|2022-05-31 17:40:00|124155.5|123955.5|124161.9|123961.9|124164.3|123964.3|124155.5|123955.5|31
1654020000000|2022-05-31 18:00:00|124100|123900|124083.5|123883.5|124103.5|123903.5|124083.5|123883.5|16
1654020300000|2022-05-31 18:05:00|124083.6|123883.6|124104.1|123904.1|124116|123916|124083.6|123883.6|60
1654020600000|2022-05-31 18:10:00|124107.1|123907.1|124104.1|123904.1|124107.1|123907.1|124102.1|123902.1|6
1654020900000|2022-05-31 18:15:00|124102.1|123902.1|124125.5|123925.5|124125.5|123925.5|124102.1|123902.1|17
1654021200000|2022-05-31 18:20:00|124124.5|123924.5|124127.1|123927.1|124129|123929|124124.5|123924.5|11
1654021500000|2022-05-31 18:25:00|124126.6|123926.6|124133.9|123933.9|124134.5|123934.5|124123.9|123923.9|67
1654021800000|2022-05-31 18:30:00|124132.5|123932.5|124163.9|123963.9|124179.4|124025.2|124118.7|123932.5|58
1654022100000|2022-05-31 18:35:00|124164.7|123964.7|124159.1|123959.1|124168|123968|124145.6|123945.6|37
1654022400000|2022-05-31 18:40:00|124159.6|123959.6|124163.1|123963.1|124167.5|123967.5|124159.6|123959.6|38
1654022700000|2022-05-31 18:45:00|124179|123979|124211.6|124011.6|124249.3|124049.3|124178|123978|43
1654023000000|2022-05-31 18:50:00|124211.1|124011.1|124264.5|124064.5|124275.8|124075.8|124206.4|124006.4|52
1654023300000|2022-05-31 18:55:00|124265|124065|124208.5|124008.5|124265.5|124065.5|124208.5|124008.5|69
1654038000000|2022-05-31 23:00:00|124375.5|124175.5|124375.5|124175.5|124375.5|124175.5|124375.5|124175.5|1
1654041600000|2022-06-01 00:00:00|124433|124073|124293.9|124032.1|124433|124073|124279.9|123933|15
1654041900000|2022-06-01 00:05:00|124275.9|124034.1|124243.9|124002.1|124275.9|124034.1|124243.9|124002.1|3
1654042500000|2022-06-01 00:15:00|124251.9|124010.1|124211|123999|124251.9|124010.1|124211|123984|54
1654042800000|2022-06-01 00:20:00|124213|124002|124250.5|124050.5|124315.5|124115.5|124207|124000|153
1654043100000|2022-06-01 00:25:00|124251|124051|124231|124031|124307.8|124107.8|124226.1|124026.1|47
1654043400000|2022-06-01 00:30:00|124230.5|124030.5|124265|124065|124383.1|124183.1|124127|123927|56
1654043700000|2022-06-01 00:35:00|124264.5|124064.5|124259.5|124059.5|124273.5|124073.5|124259.5|124059.5|29
1654044000000|2022-06-01 00:40:00|124268.9|124067.1|124262|124062|124268.9|124067.1|124262|124062|2
1654044300000|2022-06-01 00:45:00|124259.9|124058.1|124255.5|124055.5|124268.9|124067.1|124254|124054|8
1654044600000|2022-06-01 00:50:00|124252.9|124051.1|124249.9|124048.1|124268.9|124067.1|124249.9|124048.1|3
1654044900000|2022-06-01 00:55:00|124263.9|124062.1|124263.9|124062.1|124263.9|124062.1|124263.9|124062.1|1
1654045200000|2022-06-01 01:00:00|124307|123998|124304|124104|124307|124104|124263.9|123998|3
1654045500000|2022-06-01 01:05:00|124306|124106|124303|124103|124307|124107|124295|124095|4
1654045800000|2022-06-01 01:10:00|124291|124091|124289|124089|124291|124091|124286.1|124086.1|8
1654046100000|2022-06-01 01:15:00|124285.6|124085.6|124286.1|124086.1|124286.1|124086.1|124285.6|124085.6|2
1654046400000|2022-06-01 01:20:00|124263|124063|124282|124082|124282|124082|124263|124063|3
1654046700000|2022-06-01 01:25:00|124273|124073|124275|124075|124275|124075|124273|124073|2
1654047000000|2022-06-01 01:30:00|124274|124074|124355.1|124155.1|124358.1|124158.1|124274|124074|42
1654047300000|2022-06-01 01:35:00|124357.1|124157.1|124397.5|124197.5|124403.5|124203.5|124356.6|124156.6|61
1654047600000|2022-06-01 01:40:00|124398|124198|124443.5|124243.5|124455.7|124255.7|124398|124198|104
1654047900000|2022-06-01 01:45:00|124444|124244|124487|124287|124487|124287|124441.5|124241.5|57
1654048200000|2022-06-01 01:50:00|124487.5|124287.5|124409|124209|124501.2|124301.2|124409|124209|76
1654048500000|2022-06-01 01:55:00|124411|124211|124401.5|124201.5|124418|124218|124399.5|124199.5|18
1654048800000|2022-06-01 02:00:00|124402|124202|124432|124232|124448.9|124248.9|124402|124202|58
1654049100000|2022-06-01 02:05:00|124431.5|124231.5|124456.5|124256.5|124457.5|124257.5|124430.5|124230.5|49
1654049400000|2022-06-01 02:10:00|124457|124257|124453|124253|124458|124258|124451.5|124251.5|35
1654049700000|2022-06-01 02:15:00|124452.5|124252.5|124447|124247|124482.5|124282.5|124443.5|124243.5|68
1654050000000|2022-06-01 02:20:00|124445.5|124245.5|124467.5|124267.5|124468.5|124268.5|124428.5|124228.5|131
1654050300000|2022-06-01 02:25:00|124467|124267|124453.7|124253.7|124468.5|124268.5|124450.5|124250.5|68
1654050600000|2022-06-01 02:30:00|124453.2|124253.2|124392|124292|124475|124305|124390.5|124240.5|117
1654050900000|2022-06-01 02:35:00|124390|124290|124406.5|124206.5|124421|124290|124332.5|124198.5|77
1654051200000|2022-06-01 02:40:00|124407|124207|124409.5|124209.5|124415|124242|124342|124191|43
1654051500000|2022-06-01 02:45:00|124410|124210|124409.5|124209.5|124415.5|124215.5|124409.5|124209.5|15
1654051800000|2022-06-01 02:50:00|124408|124208|124408|124208|124410|124210|124406.5|124206.5|12
1654052100000|2022-06-01 02:55:00|124409|124209|124409|124209|124409.5|124209.5|124408.5|124208.5|5
1654052400000|2022-06-01 03:00:00|124411|124211|124429|124229|124432.5|124232.5|124411|124211|17
1654052700000|2022-06-01 03:05:00|124429.5|124229.5|124448.7|124248.7|124450.5|124250.5|124429|124229|18
1654053000000|2022-06-01 03:10:00|124449.2|124249.2|124434.5|124334.5|124479|124335|124415.5|124248.7|59
1654053300000|2022-06-01 03:15:00|124434|124334|124442|124342|124494|124343|124431|124281.5|35
1654053600000|2022-06-01 03:20:00|124442.5|124342.5|124540.5|124340.5|124542|124356|124442.5|124336.5|36
1654053900000|2022-06-01 03:25:00|124541|124341|124509.2|124409.2|124546|124409.7|124492.5|124340|32
1654054200000|2022-06-01 03:30:00|124509.7|124409.7|124572|124372|124576.6|124409.7|124507.2|124367.5|30
1654054500000|2022-06-01 03:35:00|124571.5|124371.5|124571.1|124371.1|124572|124372|124571|124371|6
1654054800000|2022-06-01 03:40:00|124571.5|124371.5|124588.6|124388.6|124588.6|124388.6|124571.5|124371.5|11
1654055100000|2022-06-01 03:45:00|124588.1|124388.1|124580.6|124380.6|124588.1|124388.1|124580.6|124380.6|5
1654055400000|2022-06-01 03:50:00|124590.2|124390.2|124603.7|124403.7|124605.9|124405.9|124589|124389|44
1654055700000|2022-06-01 03:55:00|124604.2|124404.2|124689.5|124489.5|124693.4|124493.4|124565.4|124404.2|81
1654056000000|2022-06-01 04:00:00|124690|124490|124646.5|124546.5|124693.5|124549|124639|124484|33
1654056300000|2022-06-01 04:05:00|124646|124546|124745|124545|124753.5|124590|124645|124545|67
1654056600000|2022-06-01 04:10:00|124745.5|124545.5|124752.2|124652.2|124810.2|124653|124695.7|124545.5|79
1654056900000|2022-06-01 04:15:00|124805|124605|124787.5|124587.5|124811|124639|124734.9|124583.9|69
1654057200000|2022-06-01 04:20:00|124786.5|124586.5|124625|124525|124787.5|124587.5|124625|124475.1|88
1654057500000|2022-06-01 04:25:00|124624.5|124524.5|124632.5|124432.5|124656.7|124533.5|124611.5|124432.5|82
1654057800000|2022-06-01 04:30:00|124631.5|124431.5|124650|124450|124650.5|124455.4|124542.2|124405|62
1654058100000|2022-06-01 04:35:00|124650.5|124450.5|124714.9|124514.9|124719|124543.8|124622.6|124450|79
1654058400000|2022-06-01 04:40:00|124713.4|124513.4|124723.4|124523.4|124726.4|124526.4|124699.5|124499.5|130
1654058700000|2022-06-01 04:45:00|124723.9|124523.9|124645.4|124545.4|124731.4|124560.2|124644.4|124507.7|69
1654059000000|2022-06-01 04:50:00|124646.4|124546.4|124685.9|124585.9|124685.9|124585.9|124645.4|124545.4|45
1654059300000|2022-06-01 04:55:00|124693.1|124593.1|124723.9|124623.9|124747.5|124647.5|124693.1|124593.1|78
1654059600000|2022-06-01 05:00:00|124722.9|124622.9|124732.2|124532.2|124770.4|124624.4|124678.2|124532.2|43
1654059900000|2022-06-01 05:05:00|124733.2|124533.2|124624.6|124524.6|124733.7|124579.2|124622.6|124502.5|26
1654060200000|2022-06-01 05:10:00|124624.1|124524.1|124638|124538|124638|124538|124624.1|124524.1|26
1654060500000|2022-06-01 05:15:00|124635.7|124535.7|124772|124572|124772|124604.5|124633.4|124533.4|25
1654060800000|2022-06-01 05:20:00|124772.5|124572.5|124765|124565|124777.5|124577.5|124765|124565|15
1654061100000|2022-06-01 05:25:00|124764.5|124564.5|124687|124587|124764.5|124600.4|124681|124534|30
1654061400000|2022-06-01 05:30:00|124685.5|124585.5|124732.5|124632.5|124737.5|124637.5|124685.5|124585.5|26
1654061700000|2022-06-01 05:35:00|124731.5|124631.5|124780|124580|124780|124632.5|124731.5|124580|7
1654062000000|2022-06-01 05:40:00|124775.5|124575.5|124775|124575|124775.7|124575.7|124774.5|124574.5|9
1654062300000|2022-06-01 05:45:00|124780|124580|124774|124574|124782.5|124626|124715|124573.5|18
1654062600000|2022-06-01 05:50:00|124773.5|124573.5|124773|124573|124773.5|124573.5|124772.5|124572.5|3
1654062900000|2022-06-01 05:55:00|124772|124572|124768.5|124568.5|124772|124608.4|124705.9|124562|15
1654063200000|2022-06-01 06:00:00|124766|124566|124765|124565|124772|124610.4|124700|124559.4|47
1654063500000|2022-06-01 06:05:00|124764.5|124564.5|124757.2|124557.2|124764.5|124564.5|124755.7|124555.7|13
1654063800000|2022-06-01 06:10:00|124758.2|124558.2|124754.7|124554.7|124758.2|124558.2|124754.7|124554.7|7
1654064100000|2022-06-01 06:15:00|124757.7|124557.7|124687.3|124587.3|124759.1|124599.2|124686.9|124539.8|69
1654064400000|2022-06-01 06:20:00|124688|124588|124711|124511|124712.5|124588|124662.5|124505|82
1654064700000|2022-06-01 06:25:00|124709.1|124509.1|124708.1|124508.1|124709.6|124509.6|124703|124503|34
1654065000000|2022-06-01 06:30:00|124707.5|124507.5|124636.5|124436.5|124713.5|124513.5|124625|124425|49
1654065300000|2022-06-01 06:35:00|124639.5|124439.5|124701.5|124501.5|124733|124590.5|124639.5|124439.5|92
1654065600000|2022-06-01 06:40:00|124704.5|124504.5|124677.5|124477.5|124704.5|124504.5|124672.7|124472.7|119
1654065900000|2022-06-01 06:45:00|124678|124478|124609.5|124409.5|124680|124485|124572|124405.5|56
1654066200000|2022-06-01 06:50:00|124610|124410|124614.5|124414.5|124621|124421|124609.5|124409.5|40
1654066500000|2022-06-01 06:55:00|124615|124415|124542.7|124442.7|124620|124443.2|124537.9|124410.5|66
1654066800000|2022-06-01 07:00:00|124547.7|124447.7|124625.6|124425.6|124669|124469|124542.2|124397.5|218
1654067100000|2022-06-01 07:05:00|124628.1|124428.1|124524|124324|124631|124431|124524|124324|249
1654067400000|2022-06-01 07:10:00|124517.5|124317.5|124549|124349|124568|124368|124506.5|124306.5|88
1654067700000|2022-06-01 07:15:00|124541.1|124341.1|124558|124358|124558|124358|124538|124338|12
1654068000000|2022-06-01 07:20:00|124551|124351|124558.6|124358.6|124577|124377|124548.6|124348.6|64
1654068300000|2022-06-01 07:25:00|124559.1|124359.1|124570.1|124370.1|124578.6|124378.6|124556.6|124356.6|74
1654068600000|2022-06-01 07:30:00|124570.6|124370.6|124569.7|124369.7|124570.6|124370.6|124535.7|124335.7|100
1654068900000|2022-06-01 07:35:00|124570.2|124370.2|124558.6|124358.6|124570.2|124370.2|124547.6|124347.6|154
1654069200000|2022-06-01 07:40:00|124559.6|124359.6|124573|124373|124575|124375|124545|124345|107
1654069500000|2022-06-01 07:45:00|124575|124375|124558.5|124358.5|124575|124408|124508|124351.2|64
1654069800000|2022-06-01 07:50:00|124562|124362|124568|124368|124569.5|124369.5|124542.5|124342.5|175
1654070100000|2022-06-01 07:55:00|124567|124367|124548|124348|124571|124400|124497|124346.5|37
1654070400000|2022-06-01 08:00:00|124548.5|124348.5|124571|124371|124575|124375|124546.5|124346.5|66
1654070700000|2022-06-01 08:05:00|124570|124370|124572.5|124372.5|124572.5|124372.5|124554.5|124354.5|61
1654071000000|2022-06-01 08:10:00|124573|124373|124550|124350|124573.2|124406|124446.5|124325|152
1654071300000|2022-06-01 08:15:00|124498.5|124398.5|124501.5|124401.5|124579|124430.9|124498|124371.7|61
1654071600000|2022-06-01 08:20:00|124502.5|124402.5|124522.5|124422.5|124524.7|124424.7|124502.5|124402.5|26
1654071900000|2022-06-01 08:25:00|124522.2|124422.2|124504.5|124404.5|124528|124428|124500.5|124400.5|25
1654072200000|2022-06-01 08:30:00|124504|124404|124529|124429|124529.4|124429.4|124504|124404|19
1654072500000|2022-06-01 08:35:00|124529.4|124429.4|124531.9|124431.9|124531.9|124431.9|124524.5|124424.5|21
1654072800000|2022-06-01 08:40:00|124530.9|124430.9|124529.5|124429.5|124530.9|124430.9|124529.5|124429.5|3
1654073100000|2022-06-01 08:45:00|124522|124422|124499.4|124399.4|124522|124422|124498.4|124398.4|96
1654073400000|2022-06-01 08:50:00|124500.4|124400.4|124499.6|124399.6|124504.4|124404.4|124499.6|124399.6|98
1654073700000|2022-06-01 08:55:00|124491.7|124391.7|124498.4|124398.4|124505.6|124405.6|124487.9|124387.9|55
1654074000000|2022-06-01 09:00:00|124497.9|124397.9|124471.6|124371.6|124548.5|124410.6|124469.4|124348.5|33
1654074300000|2022-06-01 09:05:00|124470.4|124370.4|124440.9|124340.9|124472.1|124372.1|124440.9|124340.9|51
1654074600000|2022-06-01 09:10:00|124440.4|124340.4|124495.1|124395.1|124535.9|124399.9|124440.4|124290.1|54
1654074900000|2022-06-01 09:15:00|124495.6|124395.6|124467|124367|124539.5|124395.6|124467|124339.5|13
1654075200000|2022-06-01 09:20:00|124467.5|124367.5|124525.9|124425.9|124599.7|124431.6|124466.4|124361.5|65
1654075500000|2022-06-01 09:25:00|124525.8|124425.8|124517.6|124417.6|124526.3|124426.3|124515|124415|42
1654075800000|2022-06-01 09:30:00|124517.1|124417.1|124520.1|124320.1|124561.5|124417.1|124469.5|124313|123
1654076100000|2022-06-01 09:35:00|124513.6|124313.6|124477.5|124377.5|124528.4|124379.4|124474|124313.6|125
1654076400000|2022-06-01 09:40:00|124476.5|124376.5|124526.5|124326.5|124526.5|124377.5|124464.4|124317.6|174
1654076700000|2022-06-01 09:45:00|124526|124326|124535.1|124335.1|124535.1|124375.4|124471.6|124320.9|52
1654077000000|2022-06-01 09:50:00|124535.4|124335.4|124517.9|124317.9|124535.6|124335.6|124517.9|124317.9|15
1654077300000|2022-06-01 09:55:00|124517.4|124317.4|124517.2|124317.2|124518.7|124318.7|124516.5|124316.5|12
1654077600000|2022-06-01 10:00:00|124516.7|124316.7|124525.1|124325.1|124525.1|124325.1|124511.5|124311.5|11
1654077900000|2022-06-01 10:05:00|124525.4|124325.4|124533.5|124333.5|124533.5|124396.4|124485.9|124325.4|11
1654078200000|2022-06-01 10:10:00|124535|124335|124518.1|124318.1|124540.9|124340.9|124503|124303|19
1654078500000|2022-06-01 10:15:00|124518.6|124318.6|124512.5|124312.5|124520.5|124320.5|124512.5|124312.5|8
1654079100000|2022-06-01 10:25:00|124520.1|124320.1|124520.5|124320.5|124530.1|124330.1|124520.1|124320.1|6
1654079400000|2022-06-01 10:30:00|124525.5|124325.5|124525.5|124325.5|124525.5|124325.5|124525.5|124325.5|1
1654080000000|2022-06-01 10:40:00|124524.1|124324.1|124528.3|124328.3|124528.7|124328.7|124520.5|124320.5|7
1654080300000|2022-06-01 10:45:00|124536.8|124336.8|124526.1|124326.1|124542.7|124342.7|124524.7|124324.7|22
1654080600000|2022-06-01 10:50:00|124527.1|124327.1|124537.1|124337.1|124537.1|124377.9|124476.4|124327.1|18
1654080900000|2022-06-01 10:55:00|124534.5|124334.5|124530.1|124330.1|124535.1|124335.1|124525.1|124325.1|5
1654081200000|2022-06-01 11:00:00|124532.1|124332.1|124570.5|124370.5|124570.5|124370.5|124532.1|124332.1|16
1654081500000|2022-06-01 11:05:00|124529.1|124329.1|124528.1|124328.1|124529.1|124329.1|124525.1|124325.1|16
1654081800000|2022-06-01 11:10:00|124542.2|124342.2|124555.5|124355.5|124589.5|124389.5|124534.6|124334.6|71
1654082100000|2022-06-01 11:15:00|124555.4|124355.4|124550.1|124350.1|124560.1|124360.1|124550.1|124350.1|33
1654082400000|2022-06-01 11:20:00|124553.7|124353.7|124555.4|124355.4|124563.4|124363.4|124553.7|124353.7|11
1654082700000|2022-06-01 11:25:00|124555.9|124355.9|124485.1|124285.1|124555.9|124401.1|124475.4|124285.1|60
1654083000000|2022-06-01 11:30:00|124485.4|124285.4|124413.9|124313.9|124485.9|124321.4|124412.9|124266.7|25
1654083300000|2022-06-01 11:35:00|124414.4|124314.4|124473.1|124273.1|124479.5|124332.9|124410.9|124270.1|47
1654083600000|2022-06-01 11:40:00|124473.6|124273.6|124460.1|124260.1|124474.1|124274.1|124455.1|124255.1|7
1654083900000|2022-06-01 11:45:00|124459.7|124259.7|124407.4|124307.4|124459.7|124307.9|124403.3|124259.7|17
1654084200000|2022-06-01 11:50:00|124450.1|124250.1|124460.5|124260.5|124460.5|124260.5|124407.5|124207.5|46
1654084500000|2022-06-01 11:55:00|124461.1|124261.1|124455.1|124255.1|124461.5|124261.5|124455|124255|20
1654084800000|2022-06-01 12:00:00|124452.1|124252.1|124445.1|124245.1|124452.1|124252.1|124440.1|124240.1|5
1654085400000|2022-06-01 12:10:00|124442.1|124242.1|124365.1|124165.1|124442.1|124242.1|124355.1|124155.1|55
1654085700000|2022-06-01 12:15:00|124359.6|124159.6|124359.1|124159.1|124365.1|124165.1|124350.1|124150.1|21
1654086000000|2022-06-01 12:20:00|124364.5|124164.5|124375.1|124175.1|124380.7|124180.7|124359.1|124159.1|27
1654086300000|2022-06-01 12:25:00|124374.9|124174.9|124365.1|124165.1|124377.9|124177.9|124357.5|124157.5|9
1654086600000|2022-06-01 12:30:00|124369.1|124169.1|124315.1|124115.1|124374.5|124174.5|124315.1|124115.1|35
1654086900000|2022-06-01 12:35:00|124310.1|124110.1|124281.2|124081.2|124310.1|124158.2|124238.4|124065.1|54
1654087200000|2022-06-01 12:40:00|124280.7|124080.7|124275.1|124075.1|124300|124100|124275.1|124075.1|42
1654087500000|2022-06-01 12:45:00|124269.4|124069.4|124241.7|124041.7|124269.4|124069.4|124231.1|124031.1|19
1654087800000|2022-06-01 12:50:00|124235.1|124035.1|124226.7|124026.7|124236.7|124036.7|124226.7|124026.7|5
1654088100000|2022-06-01 12:55:00|124224|124024|124219|124019|124224.9|124024.9|124219|124019|11
1654088400000|2022-06-01 13:00:00|124218.5|124018.5|124215|124015|124219.5|124019.5|124189.4|123989.4|103
1654088700000|2022-06-01 13:05:00|124216|124016|124233|124033|124243|124043|124215|124015|91
1654089000000|2022-06-01 13:10:00|124233.5|124033.5|124230|124030|124235.5|124035.5|124230|124030|26
1654089300000|2022-06-01 13:15:00|124230.5|124030.5|124234|124034|124236.5|124036.5|124230|124030|29
1654089600000|2022-06-01 13:20:00|124233.5|124033.5|124178|123978|124234|124034|124175.5|123975.5|64
1654089900000|2022-06-01 13:25:00|124174.5|123974.5|124195.5|123995.5|124202|124042.3|124116.5|123972.3|32
1654090200000|2022-06-01 13:30:00|124195|123995|124221.4|124021.4|124232.3|124032.3|124193.3|123993.3|121
1654090500000|2022-06-01 13:35:00|124222.4|124022.4|124281|124081|124285.5|124088.5|124188.5|124021.8|20
1654090800000|2022-06-01 13:40:00|124281.5|124081.5|124286.5|124086.5|124290.5|124090.5|124277.5|124077.5|40
1654091100000|2022-06-01 13:45:00|124286|124086|124292.3|124092.3|124292.3|124092.3|124282|124082|37
1654091400000|2022-06-01 13:50:00|124291.8|124091.8|124282.5|124082.5|124291.8|124091.8|124282.5|124082.5|17
1654091700000|2022-06-01 13:55:00|124285.5|124085.5|124247.5|124047.5|124287.5|124087.5|124236.1|124036.1|72
1654092000000|2022-06-01 14:00:00|124249|124049|124353|124153|124353.4|124153.4|124247|124047|73
1654092300000|2022-06-01 14:05:00|124352|124152|124399.6|124199.6|124416.4|124216.4|124336|124136|39
1654092600000|2022-06-01 14:10:00|124384.6|124184.6|124403.6|124203.6|124412.4|124212.4|124379.6|124179.6|23
1654092900000|2022-06-01 14:15:00|124419.4|124219.4|124511.2|124311.2|124529.2|124329.2|124407.6|124207.6|24
1654093200000|2022-06-01 14:20:00|124518.2|124318.2|124496|124296|124534.8|124334.8|124457.7|124257.7|106
1654093500000|2022-06-01 14:25:00|124497.5|124297.5|124594.2|124394.2|124594.2|124394.2|124497.5|124297.5|81
1654093800000|2022-06-01 14:30:00|124595.2|124395.2|124605.3|124405.3|124678.8|124478.8|124549.2|124349.2|190
1654094100000|2022-06-01 14:35:00|124606.8|124406.8|124543|124343|124606.8|124406.8|124536.5|124336.5|94
1654094400000|2022-06-01 14:40:00|124541.5|124341.5|124520|124320|124580.4|124380.4|124443.6|124271|61
1654094700000|2022-06-01 14:45:00|124498.9|124298.9|124542.8|124342.8|124558|124358|124498.9|124298.9|29
1654095000000|2022-06-01 14:50:00|124530.9|124330.9|124548.4|124348.4|124555.4|124355.4|124530.9|124330.9|18
1654095300000|2022-06-01 14:55:00|124548.3|124348.3|124551.4|124351.4|124614.4|124414.4|124540.4|124340.4|62
1654095900000|2022-06-01 15:05:00|124552.1|124352.1|124586.4|124386.4|124586.4|124386.4|124552.1|124352.1|4
1654096200000|2022-06-01 15:10:00|124595.4|124395.4|124611.4|124411.4|124651.4|124451.4|124580.8|124380.8|40
1654096500000|2022-06-01 15:15:00|124610.8|124410.8|124611|124411|124624.2|124424.2|124606.3|124406.3|40
1654096800000|2022-06-01 15:20:00|124612.5|124412.5|124648.3|124448.3|124648.3|124448.3|124603.2|124403.2|24
1654097100000|2022-06-01 15:25:00|124646.8|124446.8|124760.2|124560.2|124796.7|124596.7|124624.8|124443.5|105
1654097400000|2022-06-01 15:30:00|124760.5|124560.5|124810.2|124610.2|124810.2|124610.2|124759.2|124559.2|71
1654097700000|2022-06-01 15:35:00|124810.7|124610.7|124864|124664|124864|124664|124810.4|124610.4|47
1654098000000|2022-06-01 15:40:00|124858.8|124658.8|124870.8|124670.8|124870.8|124692|124792|124631|47
1654098300000|2022-06-01 15:45:00|124872.8|124672.8|124829|124629|124924.3|124724.3|124825.5|124625.5|110
1654098600000|2022-06-01 15:50:00|124829.8|124629.8|124809.8|124609.8|124831|124631|124763.6|124563.6|45
1654098900000|2022-06-01 15:55:00|124811.3|124611.3|124745.4|124545.4|124811.3|124611.3|124723.6|124523.6|50
1654099200000|2022-06-01 16:00:00|124744.9|124544.9|124756.1|124556.1|124756.1|124556.1|124739.5|124539.5|6
1654099500000|2022-06-01 16:05:00|124754.5|124554.5|124734.4|124534.4|124754.5|124554.5|124730|124530|10
1654099800000|2022-06-01 16:10:00|124701.7|124501.7|124737.2|124537.2|124760.9|124560.9|124692.5|124492.5|42
1654100100000|2022-06-01 16:15:00|124735.7|124535.7|124731.3|124531.3|124745.4|124545.4|124728.7|124528.7|29
1654100400000|2022-06-01 16:20:00|124729.5|124529.5|124684|124484|124739|124576|124676|124483.4|47
1654100700000|2022-06-01 16:25:00|124683.5|124483.5|124719|124519|124727|124527|124683.5|124483.5|36
1654101000000|2022-06-01 16:30:00|124718.5|124518.5|124678.9|124478.9|124724.5|124524.5|124673|124473|47
1654101300000|2022-06-01 16:35:00|124657.9|124457.9|124656.4|124456.4|124674|124474|124620|124420|69
1654101600000|2022-06-01 16:40:00|124655.9|124455.9|124626|124426|124705.5|124505.5|124607|124407|104
1654101900000|2022-06-01 16:45:00|124626.1|124426.1|124616.5|124416.5|124626.1|124426.1|124586|124386|35
1654102200000|2022-06-01 16:50:00|124615.7|124415.7|124612.3|124412.3|124633.5|124433.5|124561.5|124361.5|35
1654102500000|2022-06-01 16:55:00|124612.8|124412.8|124671.7|124471.7|124679.4|124479.4|124612.8|124412.8|40
1654102800000|2022-06-01 17:00:00|124674.2|124474.2|124626|124526|124677.5|124526|124620|124469.5|26
1654103100000|2022-06-01 17:05:00|124626.5|124526.5|124690|124490|124747.2|124551|124624.5|124487.5|88
1654103400000|2022-06-01 17:10:00|124688|124488|124694.7|124494.7|124694.7|124494.7|124678.1|124478.1|25
1654103700000|2022-06-01 17:15:00|124697.2|124497.2|124686|124486|124702|124556|124644|124485.5|112
1654104000000|2022-06-01 17:20:00|124685.5|124485.5|124619|124419|124685.5|124485.5|124584|124384|60
1654104300000|2022-06-01 17:25:00|124615|124415|124646.1|124446.1|124646.1|124446.1|124615|124415|2
1654104600000|2022-06-01 17:30:00|124662|124462|124667.4|124467.4|124667.4|124467.4|124662|124462|2
1654105500000|2022-06-01 17:45:00|124668|124468|124668|124468|124679.4|124479.4|124668|124468|3
1654105800000|2022-06-01 17:50:00|124605.6|124405.6|124582|124382|124609.4|124409.4|124576.1|124376.1|15
1654106100000|2022-06-01 17:55:00|124581.4|124381.4|124600|124400|124601|124401|124575|124373.5|29
1654106400000|2022-06-01 18:00:00|124600.5|124400.5|124608|124408|124610.1|124410.1|124588.5|124388.5|34
1654106700000|2022-06-01 18:05:00|124608.5|124408.5|124633|124433|124663.1|124463.1|124608.5|124408.5|11
1654107000000|2022-06-01 18:10:00|124633.5|124433.5|124615|124415|124633.5|124433.5|124615|124415|13
1654107300000|2022-06-01 18:15:00|124612|124412|124609|124409|124612|124412|124609|124409|2
1654107600000|2022-06-01 18:20:00|124613|124413|124634.5|124434.5|124679|124479|124613|124413|40
1654107900000|2022-06-01 18:25:00|124634.1|124434.1|124632|124432|124634.1|124434.1|124631.5|124431.5|8
1654108200000|2022-06-01 18:30:00|124632.5|124432.5|124580|124380|124632.5|124432.5|124580|124380|14
1654108800000|2022-06-01 18:40:00|124579.5|124379.5|124575|124375|124595.5|124395.5|124575|124375|10
1654109100000|2022-06-01 18:45:00|124575.5|124375.5|124585|124385|124585|124385|124575.5|124375.5|5
1654109400000|2022-06-01 18:50:00|124584.5|124384.5|124599.5|124399.5|124599.5|124399.5|124584.5|124384.5|3
1654109700000|2022-06-01 18:55:00|124606.9|124406.9|124615|124415|124615|124415|124606.9|124406.9|2
1654124400000|2022-06-01 23:00:00|124920.5|124560.5|124920.5|124560.5|124920.5|124560.5|124920.5|124560.5|1
1654128000000|2022-06-02 00:00:00|124880.9|124619.1|124847.5|124747.5|124938.7|124779.7|124839.2|124619.1|275
1654128300000|2022-06-02 00:05:00|124848.5|124748.5|124965.5|124765.5|125007.1|124878|124839.5|124737|569
1654128600000|2022-06-02 00:10:00|124966|124766|125033.5|124833.5|125042|124843|124914.1|124748.6|194
1654128900000|2022-06-02 00:15:00|125039.5|124839.5|124894.5|124794.5|125042|124886.1|124881.9|124781.9|356
1654129200000|2022-06-02 00:20:00|124894|124794|124825|124725|124894|124794|124825|124725|346
1654129500000|2022-06-02 00:25:00|124824.1|124724.1|124836.9|124736.9|124857.1|124757.1|124790|124690|337
1654129800000|2022-06-02 00:30:00|124885.6|124685.6|124889.5|124789.5|124892.5|124792.5|124815.8|124685.6|303
1654130100000|2022-06-02 00:35:00|124886.8|124786.8|124847|124747|124926|124826|124845.3|124745.3|302
1654130400000|2022-06-02 00:40:00|124846.3|124746.3|124839.5|124739.5|124873.8|124773.8|124838.5|124738.5|279
1654130700000|2022-06-02 00:45:00|124839|124739|124824|124724|124861.8|124761.8|124822.3|124722.3|190
1654131000000|2022-06-02 00:50:00|124823.5|124723.5|124858|124758|124863.3|124763.3|124823.5|124723.5|213
1654131300000|2022-06-02 00:55:00|124858.5|124758.5|124808|124708|124869|124769|124768|124668|255
1654131600000|2022-06-02 01:00:00|124809.3|124709.3|124862.3|124762.3|124886.8|124786.8|124800.3|124700.3|290
1654131900000|2022-06-02 01:05:00|124862.8|124762.8|124854.5|124754.5|124878|124778|124833.8|124733.8|256
1654132200000|2022-06-02 01:10:00|124855|124755|124852|124752|124895|124795|124844.5|124744.5|209
1654132500000|2022-06-02 01:15:00|124851.5|124751.5|124863|124763|124916|124816|124837.5|124737.5|350
1654132800000|2022-06-02 01:20:00|124863.5|124763.5|124875|124775|124894|124794|124786|124686|336
1654133100000|2022-06-02 01:25:00|124867.8|124767.8|124824.5|124724.5|124878.5|124778.5|124822.5|124722.5|237
1654133400000|2022-06-02 01:30:00|124825.5|124725.5|124861.1|124761.1|124862.1|124762.1|124787.7|124687.7|360
1654133700000|2022-06-02 01:35:00|124861.6|124761.6|124864.6|124764.6|124915.1|124815.1|124854.5|124754.5|254
1654134000000|2022-06-02 01:40:00|124869.4|124769.4|124877.7|124777.7|124891.1|124791.1|124831.8|124731.8|329
1654134300000|2022-06-02 01:45:00|124879.1|124779.1|124923.8|124823.8|124924.3|124824.3|124841|124741|306
1654134600000|2022-06-02 01:50:00|124917.2|124817.2|125020.1|124920.1|125023.8|124923.8|124902|124802|427
1654134900000|2022-06-02 01:55:00|125019.5|124919.5|125127.4|125027.4|125187|125041.5|125018.5|124918.5|285
1654135200000|2022-06-02 02:00:00|125126.4|125026.4|125180.6|125080.6|125236.6|125136.6|125115|125015|478
1654135500000|2022-06-02 02:05:00|125177.5|125077.5|125260.5|125160.5|125260.5|125160.5|125172|125072|409
1654135800000|2022-06-02 02:10:00|125261|125161|125220.3|125120.3|125294.7|125194.7|125220.3|125120.3|370
1654136100000|2022-06-02 02:15:00|125224.1|125124.1|125195.5|125095.5|125224.3|125124.3|125143|125043|449
1654136400000|2022-06-02 02:20:00|125196|125096|125185.5|125085.5|125209.1|125109.1|125166|125066|309
1654136700000|2022-06-02 02:25:00|125187.5|125087.5|125153.6|125053.6|125198.1|125098.1|125153.6|125053.6|234
1654137000000|2022-06-02 02:30:00|125157.4|125057.4|125194.3|125094.3|125194.3|125094.3|125143.2|125043.2|251
1654137300000|2022-06-02 02:35:00|125194.8|125094.8|125175.2|125075.2|125200.3|125100.3|125155.1|125055.1|246
1654137600000|2022-06-02 02:40:00|125175.7|125075.7|125242.5|125142.5|125290.7|125190.7|125174.9|125074.9|279
1654137900000|2022-06-02 02:45:00|125241.5|125141.5|125307.1|125207.1|125336.8|125236.8|125230.5|125130.5|302
1654138200000|2022-06-02 02:50:00|125308.1|125208.1|125255.7|125155.7|125308.8|125208.8|125255.7|125155.7|322
1654138500000|2022-06-02 02:55:00|125256.2|125156.2|125215.6|125115.6|125299.6|125199.6|125207.1|125107.1|342
1654138800000|2022-06-02 03:00:00|125216.1|125116.1|125204.5|125104.5|125239.6|125139.6|125186.5|125086.5|335
1654139100000|2022-06-02 03:05:00|125206|125106|125234.5|125134.5|125260|125160|125202.5|125102.5|227
1654139400000|2022-06-02 03:10:00|125235.1|125135.1|125241.4|125141.4|125281|125181|125220.9|125120.9|254
1654139700000|2022-06-02 03:15:00|125240.9|125140.9|125240.9|125140.9|125247.4|125147.4|125220.9|125120.9|194
1654140000000|2022-06-02 03:20:00|125240.5|125140.5|125224.6|125124.6|125246.9|125146.9|125190.9|125090.9|288
1654140300000|2022-06-02 03:25:00|125219.5|125119.5|125212.6|125112.6|125229.5|125129.5|125196.6|125096.6|257
1654140600000|2022-06-02 03:30:00|125211|125111|125240.1|125140.1|125249.1|125149.1|125191.8|125091.8|157
1654140900000|2022-06-02 03:35:00|125241.5|125141.5|125272.6|125172.6|125285.1|125185.1|125233.1|125133.1|179
1654141200000|2022-06-02 03:40:00|125272|125172|125275.1|125175.1|125275.1|125175.1|125245|125145|186
1654141500000|2022-06-02 03:45:00|125271|125171|125295.6|125195.6|125310.1|125210.1|125268.1|125168.1|167
1654141800000|2022-06-02 03:50:00|125295.1|125195.1|125266.1|125166.1|125299.9|125199.9|125253.4|125153.4|198
1654142100000|2022-06-02 03:55:00|125265.5|125165.5|125246.4|125146.4|125277.4|125177.4|125237.7|125137.7|136
1654142400000|2022-06-02 04:00:00|125245.4|125145.4|125255.9|125155.9|125275.9|125175.9|125238.2|125138.2|174
1654142700000|2022-06-02 04:05:00|125256.2|125156.2|125259|125159|125263|125163|125219.4|125119.4|154
1654143000000|2022-06-02 04:10:00|125258.4|125158.4|125282.1|125182.1|125289.2|125189.2|125238.9|125138.9|150
1654143300000|2022-06-02 04:15:00|125281.6|125181.6|125273.7|125173.7|125310.4|125210.4|125271.1|125171.1|225
1654143600000|2022-06-02 04:20:00|125272.7|125172.7|125275.4|125175.4|125277.9|125177.9|125258.1|125158.1|152
1654143900000|2022-06-02 04:25:00|125272.2|125172.2|125275|125175|125280|125180|125249.1|125149.1|125
1654144200000|2022-06-02 04:30:00|125274.1|125174.1|125278.1|125178.1|125281.6|125181.6|125258.1|125158.1|117
1654144500000|2022-06-02 04:35:00|125277.9|125177.9|125256.5|125156.5|125278.1|125178.1|125246.5|125146.5|44
1654144800000|2022-06-02 04:40:00|125257.5|125157.5|125282.1|125182.1|125289.6|125189.6|125257.5|125157.5|73
1654145100000|2022-06-02 04:45:00|125280.3|125180.3|125294.1|125194.1|125322.1|125222.1|125262.5|125162.5|165
1654145400000|2022-06-02 04:50:00|125294.5|125194.5|125315|125215|125324.8|125224.8|125294|125194|126
1654145700000|2022-06-02 04:55:00|125316|125216|125320.5|125220.5|125320.5|125220.5|125301.7|125201.7|82
1654146000000|2022-06-02 05:00:00|125316.5|125216.5|125402|125302|125403.5|125303.5|125286.9|125186.9|259
1654146300000|2022-06-02 05:05:00|125403|125303|125410.5|125310.5|125427|125327|125390|125290|258
1654146600000|2022-06-02 05:10:00|125409|125309|125468.5|125368.5|125474.5|125374.5|125388|125288|261
1654146900000|2022-06-02 05:15:00|125465|125365|125436|125336|125543.5|125443.5|125425|125325|438
1654147200000|2022-06-02 05:20:00|125437|125337|125396.1|125296.1|125470.1|125370.1|125385.1|125285.1|263
1654147500000|2022-06-02 05:25:00|125398.5|125298.5|125401.4|125301.4|125444|125344|125393.4|125293.4|262
1654147800000|2022-06-02 05:30:00|125402.4|125302.4|125446|125346|125467|125367|125399.4|125299.4|212
1654148100000|2022-06-02 05:35:00|125453.5|125353.5|125441.6|125341.6|125509.5|125409.5|125438.1|125338.1|294
1654148400000|2022-06-02 05:40:00|125441.8|125341.8|125407|125307|125468.1|125368.1|125390.5|125290.5|290
1654148700000|2022-06-02 05:45:00|125411|125311|125365.5|125265.5|125432.5|125332.5|125350.1|125250.1|216
1654149000000|2022-06-02 05:50:00|125364|125264|125329.6|125229.6|125364|125264|125293.1|125193.1|323
1654149300000|2022-06-02 05:55:00|125320.1|125220.1|125354.5|125254.5|125357.1|125257.1|125317|125217|315
1654149600000|2022-06-02 06:00:00|125355.5|125255.5|125221.7|125121.7|125359|125259|125220.1|125120.1|384
1654149900000|2022-06-02 06:05:00|125222.2|125122.2|125261.7|125161.7|125288.8|125188.8|125210.1|125110.1|272
1654150200000|2022-06-02 06:10:00|125265.2|125165.2|125340.3|125240.3|125343|125243|125265.2|125165.2|276
1654150500000|2022-06-02 06:15:00|125340|125240|125358.1|125258.1|125400.5|125300.5|125313|125213|281
1654150800000|2022-06-02 06:20:00|125358.5|125258.5|125271.8|125171.8|125375.5|125275.5|125256.8|125156.8|244
1654151100000|2022-06-02 06:25:00|125271.3|125171.3|125260.2|125160.2|125289.7|125189.7|125259.6|125159.6|189
1654151400000|2022-06-02 06:30:00|125257.9|125157.9|125251.1|125151.1|125272.5|125172.5|125213.8|125113.8|143
1654151700000|2022-06-02 06:35:00|125250.6|125150.6|125237.7|125137.7|125250.6|125150.6|125216.5|125116.5|51
1654152000000|2022-06-02 06:40:00|125239|125139|125261.4|125161.4|125269|125169|125239|125139|22
1654152300000|2022-06-02 06:45:00|125263.4|125163.4|125227.4|125127.4|125295.1|125166|125227.4|125087.5|34
1654152600000|2022-06-02 06:50:00|125218.9|125118.9|125116|125016|125227.5|125119.9|125114.1|124985.6|93
1654152900000|2022-06-02 06:55:00|125135|125035|125071.6|124971.6|125135|125035|125052.5|124912.5|41
1654153200000|2022-06-02 07:00:00|125069.1|124969.1|125119.1|125019.1|125174.6|125058.4|125063.6|124963.6|73
1654153500000|2022-06-02 07:05:00|125118.7|125018.7|125121|125021|125123.8|125023.8|125103.9|125003.9|33
1654153800000|2022-06-02 07:10:00|125126|125026|125232|125032|125267|125091.7|125126|125008.5|60
1654154100000|2022-06-02 07:15:00|125226.4|125126.4|125218|125018|125274.5|125174.5|125176.5|125017.1|50
1654154400000|2022-06-02 07:20:00|125219|125019|125190.6|125090.6|125253.5|125093.1|125183.4|125019|31
1654154700000|2022-06-02 07:25:00|125191.1|125091.1|125186.6|124986.6|125196.1|125091.1|125148|124984.1|23
1654155000000|2022-06-02 07:30:00|125187.6|124987.6|125204.5|125104.5|125262.5|125104.5|125169|124987.6|55
1654155300000|2022-06-02 07:35:00|125197.8|125097.8|125174.1|125074.1|125243|125104.5|125150.5|124992|41
1654155600000|2022-06-02 07:40:00|125171.1|125071.1|125120.8|125020.8|125184.5|125071.6|125116.1|124977|43
1654155900000|2022-06-02 07:45:00|125121.8|125021.8|125093.5|124993.5|125123.3|125023.3|125064.8|124964.8|73
1654156200000|2022-06-02 07:50:00|125094|124994|125158.5|124958.5|125180.1|125025.7|125091.7|124954.3|40
1654156500000|2022-06-02 07:55:00|125151.5|124951.5|125210.5|125010.5|125211.1|125039.1|125113.4|124945.5|30
1654156800000|2022-06-02 08:00:00|125215.5|125015.5|125220|125020|125232.1|125061.5|125151.2|124974.6|67
1654157100000|2022-06-02 08:05:00|125175|125075|125133|125033|125175|125075|125128.5|125028.5|34
1654157400000|2022-06-02 08:10:00|125133.5|125033.5|125218.6|125018.6|125220.5|125085.7|125128.9|124995|74
1654157700000|2022-06-02 08:15:00|125214.6|125014.6|125134.5|125034.5|125221.5|125050.1|125126.4|124992.5|47
1654158000000|2022-06-02 08:20:00|125126.4|125026.4|125140.6|124940.6|125144.6|125026.4|125101.2|124940.6|26
1654158300000|2022-06-02 08:25:00|125141.1|124941.1|125128.6|124928.6|125147.5|124947.5|125122.5|124922.5|21
1654158600000|2022-06-02 08:30:00|125129.4|124929.4|125113.5|124913.5|125138.4|124938.4|125112.5|124912.5|144
1654158900000|2022-06-02 08:35:00|125113.4|124913.4|125104|124904|125119|124919|125047.5|124847.5|78
1654159200000|2022-06-02 08:40:00|125103|124903|125072.5|124872.5|125103|124903|125072|124872|33
1654159500000|2022-06-02 08:45:00|125072|124872|125096|124896|125110.5|124942|125042|124864.4|66
1654159800000|2022-06-02 08:50:00|125097|124897|125127.7|124927.7|125192.6|125021|125071|124897|99
1654160100000|2022-06-02 08:55:00|125127.2|124927.2|125132.6|124932.6|125143.7|124943.7|125119.4|124919.4|51
1654160400000|2022-06-02 09:00:00|125131.6|124931.6|125096|124896|125136.6|124936.6|125089.4|124889.4|41
1654160700000|2022-06-02 09:05:00|125093.5|124893.5|125043.5|124943.5|125106|124943.5|125036.2|124884.7|41
1654161000000|2022-06-02 09:10:00|125044.5|124944.5|125069.4|124869.4|125096.5|124944.5|125044.5|124863.9|54
1654161300000|2022-06-02 09:15:00|125067.4|124867.4|125061.6|124861.6|125067.4|124867.4|125061.4|124861.4|18
1654161600000|2022-06-02 09:20:00|125051.4|124851.4|124999.5|124899.5|125066.5|124899.5|124990|124838.5|58
1654161900000|2022-06-02 09:25:00|124999|124899|125012.1|124812.1|125015.5|124899.5|124938|124738|72
1654162200000|2022-06-02 09:30:00|125012|124812|125030|124830|125030|124830|124930|124730|118
1654162500000|2022-06-02 09:35:00|125030.5|124830.5|125016|124816|125040.5|124840.5|125015|124815|78
1654162800000|2022-06-02 09:40:00|125016.5|124816.5|124946|124846|125022.5|124852.5|124927.5|124785|50
1654163100000|2022-06-02 09:45:00|124991.5|124791.5|124997.5|124797.5|124998.5|124847|124941|124781.5|23
1654163400000|2022-06-02 09:50:00|124998|124798|124988.5|124788.5|125040.5|124840.5|124971.5|124771.5|115
1654163700000|2022-06-02 09:55:00|124989|124789|124949|124749|124991|124791|124945|124745|54
1654164000000|2022-06-02 10:00:00|124948.5|124748.5|124947.5|124747.5|125002.5|124802.5|124908.5|124708.5|95
1654164300000|2022-06-02 10:05:00|124946.5|124746.5|124902|124702|124953|124753|124877|124677|56
1654164600000|2022-06-02 10:10:00|124901.5|124701.5|124868.5|124668.5|124962|124762|124856.5|124656.5|197
1654164900000|2022-06-02 10:15:00|124869|124669|124840|124640|124869|124669|124834.5|124634.5|56
1654165200000|2022-06-02 10:20:00|124840.5|124640.5|124841.5|124641.5|124854|124654|124837.5|124637.5|22
1654165500000|2022-06-02 10:25:00|124842|124642|124839.5|124639.5|124842.5|124642.5|124832|124632|44
1654165800000|2022-06-02 10:30:00|124849.5|124649.5|124943|124743|124949|124749|124840|124640|71
1654166100000|2022-06-02 10:35:00|124942.5|124742.5|124953|124753|124954|124754|124941|124741|45
1654166400000|2022-06-02 10:40:00|124952.5|124752.5|124951|124751|124953|124753|124950.5|124750.5|14
1654166700000|2022-06-02 10:45:00|124950.5|124750.5|124951.5|124751.5|124951.5|124751.5|124950.5|124750.5|3
1654167600000|2022-06-02 11:00:00|124953.5|124753.5|124957.5|124757.5|124958|124758|124953.5|124753.5|19
1654167900000|2022-06-02 11:05:00|124958|124758|124958.5|124758.5|124958.5|124758.5|124958|124758|2
1654168200000|2022-06-02 11:10:00|124959|124759|124967|124767|124967|124767|124959|124759|15
1654168500000|2022-06-02 11:15:00|124967.5|124767.5|124967.5|124767.5|124969.5|124769.5|124964|124764|64
1654168800000|2022-06-02 11:20:00|124967|124767|124967|124767|124968|124768|124950.5|124750.5|71
1654169100000|2022-06-02 11:25:00|124968|124768|124981.5|124781.5|124984|124784|124964|124764|53
1654169400000|2022-06-02 11:30:00|124978.5|124778.5|124983.5|124783.5|124983.5|124783.5|124975.5|124775.5|12
1654169700000|2022-06-02 11:35:00|124976.5|124776.5|125028.5|124828.5|125032.5|124832.5|124976|124776|103
1654170000000|2022-06-02 11:40:00|125028|124828|125022|124822|125029|124829|124982|124782|101
1654170300000|2022-06-02 11:45:00|125022.5|124822.5|125026.5|124826.5|125026.5|124826.5|125020.5|124820.5|40
1654170600000|2022-06-02 11:50:00|125027.5|124827.5|124996.5|124796.5|125027.5|124827.5|124996|124796|68
1654170900000|2022-06-02 11:55:00|124996|124796|124988.5|124788.5|124996.5|124796.5|124987.5|124787.5|25
1654171200000|2022-06-02 12:00:00|124989|124789|124910.5|124710.5|124989|124803.5|124887.5|124687.5|55
1654171500000|2022-06-02 12:05:00|124910|124710|124884|124684|124921|124721|124867.5|124667.5|118
1654171800000|2022-06-02 12:10:00|124881.5|124681.5|124885|124685|124904|124745|124829.6|124681.5|100
1654172100000|2022-06-02 12:15:00|124880|124680|124772.5|124572.5|124880|124680|124739.5|124572.5|168
1654172400000|2022-06-02 12:20:00|124769|124569|124760|124560|124783.7|124583.7|124729.5|124529.5|81
1654172700000|2022-06-02 12:25:00|124764.5|124564.5|124765.5|124565.5|124780|124608.1|124708.1|124534.1|45
1654173000000|2022-06-02 12:30:00|124765|124565|124830.5|124630.5|124838.5|124638.5|124765|124565|42
1654173300000|2022-06-02 12:35:00|124825.3|124625.3|124757.5|124557.5|124825.3|124625.3|124745.1|124545.1|39
1654173600000|2022-06-02 12:40:00|124745.1|124545.1|124650.6|124450.6|124745.1|124545.1|124616.2|124416.2|73
1654173900000|2022-06-02 12:45:00|124653.6|124453.6|124724.6|124524.6|124781.2|124581.2|124646.4|124446.4|148
1654174200000|2022-06-02 12:50:00|124724.1|124524.1|124668.5|124468.5|124724.4|124524.4|124640.1|124440.1|69
1654174500000|2022-06-02 12:55:00|124667.1|124467.1|124624.4|124524.4|124711.1|124524.4|124610.4|124467.1|35
1654174800000|2022-06-02 13:00:00|124624|124524|124743.5|124543.5|124746.5|124582.9|124621|124474|98
1654175100000|2022-06-02 13:05:00|124746.2|124546.2|124791.1|124591.1|124849|124649|124728|124528|121
1654175400000|2022-06-02 13:10:00|124792|124592|124725.3|124525.3|124796.5|124596.5|124712.5|124512.5|80
1654175700000|2022-06-02 13:15:00|124722.8|124522.8|124739.9|124539.9|124739.9|124539.9|124715.8|124515.8|25
1654176000000|2022-06-02 13:20:00|124738.7|124538.7|124759.2|124559.2|124759.2|124559.2|124738.7|124538.7|16
1654176300000|2022-06-02 13:25:00|124753.2|124553.2|124780.1|124580.1|124789.1|124654.6|124748.6|124553.2|30
1654176600000|2022-06-02 13:30:00|124780|124580|124794|124594|124794|124594|124775.1|124575.1|12
1654176900000|2022-06-02 13:35:00|124785|124585|124798.1|124598.1|124821.6|124621.6|124785|124585|19
1654177200000|2022-06-02 13:40:00|124796.5|124596.5|124791|124591|124817.8|124617.8|124790|124590|25
1654177500000|2022-06-02 13:45:00|124786.5|124586.5|124866.3|124666.3|124866.3|124666.3|124786.5|124586.5|24
1654177800000|2022-06-02 13:50:00|124866.8|124666.8|124859.9|124659.9|124866.8|124666.8|124856.9|124656.9|6
1654178100000|2022-06-02 13:55:00|124859.4|124659.4|124835|124635|124861.9|124661.9|124835|124635|28
1654178400000|2022-06-02 14:00:00|124848|124648|124834.5|124634.5|124851.4|124651.4|124833|124633|18
1654178700000|2022-06-02 14:05:00|124837|124637|124762.8|124562.8|124848.4|124648.4|124734.8|124534.8|42
1654179000000|2022-06-02 14:10:00|124761.4|124561.4|124720.5|124520.5|124761.4|124561.4|124720.5|124520.5|18
1654179300000|2022-06-02 14:15:00|124722.8|124522.8|124685.4|124485.4|124722.8|124522.8|124651.1|124451.1|66
1654179600000|2022-06-02 14:20:00|124687.4|124487.4|124813.6|124613.6|124826.5|124626.5|124687.4|124487.4|35
1654179900000|2022-06-02 14:25:00|124829.4|124629.4|124767.1|124567.1|124834.2|124634.2|124767.1|124567.1|26
1654180200000|2022-06-02 14:30:00|124765.5|124565.5|124744.5|124544.5|124767.1|124567.1|124730.2|124530.2|29
1654180500000|2022-06-02 14:35:00|124746.1|124546.1|124738.9|124538.9|124750.1|124550.1|124736.9|124536.9|13
1654180800000|2022-06-02 14:40:00|124736.5|124536.5|124738.9|124538.9|124744.5|124544.5|124736.5|124536.5|7
1654181100000|2022-06-02 14:45:00|124739.4|124539.4|124711|124511|124745.1|124545.1|124707.1|124507.1|35
1654181400000|2022-06-02 14:50:00|124711.5|124511.5|124715.5|124515.5|124717|124517|124710.4|124510.4|6
1654181700000|2022-06-02 14:55:00|124715|124515|124731.2|124531.2|124731.2|124531.2|124715|124515|14
1654182000000|2022-06-02 15:00:00|124731.7|124531.7|124697.9|124497.9|124731.7|124531.7|124697.9|124497.9|36
1654182300000|2022-06-02 15:05:00|124698.9|124498.9|124656.9|124456.9|124703|124503|124653.3|124453.3|56
1654182600000|2022-06-02 15:10:00|124656.4|124456.4|124574.4|124374.4|124673.1|124473.1|124516.6|124316.6|95
1654182900000|2022-06-02 15:15:00|124567|124367|124610.1|124410.1|124617.5|124417.5|124567|124367|21
1654183200000|2022-06-02 15:20:00|124590.1|124390.1|124480.4|124280.4|124590.1|124390.1|124425|124225|85
1654183500000|2022-06-02 15:25:00|124482.9|124282.9|124495.5|124295.5|124519|124319|124437.1|124237.1|59
1654183800000|2022-06-02 15:30:00|124499.5|124299.5|124518.5|124318.5|124520.7|124320.7|124499.5|124299.5|15
1654184100000|2022-06-02 15:35:00|124520.1|124320.1|124529.5|124329.5|124541.2|124341.2|124520.1|124320.1|14
1654184400000|2022-06-02 15:40:00|124526.5|124326.5|124500.5|124300.5|124536.5|124336.5|124498.5|124298.5|25
1654184700000|2022-06-02 15:45:00|124501.5|124301.5|124400.4|124200.4|124501.5|124301.5|124373.3|124200.4|66
1654185000000|2022-06-02 15:50:00|124400.1|124200.1|124368.3|124168.3|124400.1|124200.1|124368.2|124168.2|50
1654185300000|2022-06-02 15:55:00|124368.8|124168.8|124366.4|124166.4|124372.1|124172.1|124357.9|124157.9|28
1654185600000|2022-06-02 16:00:00|124372.4|124172.4|124395.1|124195.1|124403.8|124203.8|124371.9|124171.9|31
1654185900000|2022-06-02 16:05:00|124391.1|124191.1|124370.4|124170.4|124391.1|124191.1|124370.4|124170.4|18
1654186200000|2022-06-02 16:10:00|124352.4|124152.4|124310.3|124110.3|124352.4|124152.4|124295.3|124095.3|44
1654186500000|2022-06-02 16:15:00|124299.5|124099.5|124271|124071|124299.5|124099.5|124271|124071|14
1654186800000|2022-06-02 16:20:00|124268|124068|124288.5|124088.5|124307.3|124107.3|124263.5|124063.5|38
1654187100000|2022-06-02 16:25:00|124284.9|124084.9|124155|123955|124288.8|124088.8|124155|123955|20
1654187400000|2022-06-02 16:30:00|124154.9|123954.9|124194.2|123994.2|124211.2|124011.2|124154.9|123954.9|31
1654187700000|2022-06-02 16:35:00|124195.2|123995.2|124192.4|123992.4|124195.2|123995.2|124192.4|123992.4|2
1654188000000|2022-06-02 16:40:00|124196.2|123996.2|124197.2|123997.2|124197.2|123997.2|124196.2|123996.2|2
1654188300000|2022-06-02 16:45:00|124221.2|124021.2|124260.2|124060.2|124267.2|124067.2|124219.4|124019.4|13
1654188600000|2022-06-02 16:50:00|124267.8|124067.8|124269|124069|124272|124072|124267.8|124067.8|10
1654188900000|2022-06-02 16:55:00|124266|124066|124265|124065|124266|124066|124249.5|124049.5|18
1654189200000|2022-06-02 17:00:00|124264.5|124064.5|124264.5|124064.5|124264.5|124064.5|124263.5|124063.5|4
1654189800000|2022-06-02 17:10:00|124256|124056|124256|124056|124256|124056|124256|124056|1
1654190100000|2022-06-02 17:15:00|124256.5|124056.5|124259.8|124059.8|124259.8|124059.8|124256|124056|3
1654190400000|2022-06-02 17:20:00|124267|124067|124257.5|124057.5|124267.5|124067.5|124257.5|124057.5|3
1654190700000|2022-06-02 17:25:00|124258|124058|124331.7|124131.7|124332.2|124132.2|124257.2|124057.2|47
1654191000000|2022-06-02 17:30:00|124331.2|124131.2|124328.7|124128.7|124331.2|124131.2|124328.7|124128.7|4
1654191300000|2022-06-02 17:35:00|124327.7|124127.7|124278.5|124078.5|124328.1|124128.1|124278|124078|38
1654191600000|2022-06-02 17:40:00|124278|124078|124278.5|124078.5|124278.5|124078.5|124277.5|124077.5|6
1654191900000|2022-06-02 17:45:00|124276.5|124076.5|124274|124074|124276.5|124076.5|124273.5|124073.5|4
1654192200000|2022-06-02 17:50:00|124273.5|124073.5|124248.1|124048.1|124277.5|124077.5|124248.1|124048.1|32
1654192500000|2022-06-02 17:55:00|124247.6|124047.6|124241.3|124041.3|124247.6|124047.6|124240.3|124040.3|28
1654192800000|2022-06-02 18:00:00|124240.8|124040.8|124274|124074|124299.9|124099.9|124240.8|124040.8|59
1654193100000|2022-06-02 18:05:00|124273.8|124073.8|124273.6|124073.6|124275.6|124075.6|124272.3|124072.3|16
1654193400000|2022-06-02 18:10:00|124274.1|124074.1|124274.6|124074.6|124274.6|124074.6|124272.7|124072.7|4
1654194000000|2022-06-02 18:20:00|124270.5|124070.5|124270.5|124070.5|124270.5|124070.5|124270.5|124070.5|1
1654194300000|2022-06-02 18:25:00|124236.5|124136.5|124312.6|124112.6|124319.6|124136.5|124236.5|124101.5|15
1654194600000|2022-06-02 18:30:00|124312.1|124112.1|124318.5|124118.5|124318.5|124118.5|124310.6|124110.6|16
1654194900000|2022-06-02 18:35:00|124316|124116|124277.7|124077.7|124316|124116|124275.7|124075.7|32
1654195200000|2022-06-02 18:40:00|124288.2|124088.2|124284.8|124084.8|124310|124110|124284.8|124084.8|24
1654195500000|2022-06-02 18:45:00|124284.3|124084.3|124283.3|124083.3|124284.3|124084.3|124281.8|124081.8|9
1654195800000|2022-06-02 18:50:00|124284.8|124084.8|124311.5|124111.5|124312|124112|124284.8|124084.8|35
1654196100000|2022-06-02 18:55:00|124315.5|124115.5|124400.5|124200.5|124404.5|124204.5|124315.5|124115.5|103
1654210800000|2022-06-02 23:00:00|124394.5|124034.5|124394.5|124034.5|124394.5|124034.5|124394.5|124034.5|1
1654214400000|2022-06-03 00:00:00|124215|123855|124455.5|124255.5|124625.6|124267|124215|123855|416
1654214700000|2022-06-03 00:05:00|124452|124252|124418|124318|124452.5|124322|124391.5|124236|183
1654215000000|2022-06-03 00:10:00|124417.5|124317.5|124409|124309|124428.9|124318.5|124304|124180.2|351
1654215300000|2022-06-03 00:15:00|124407.5|124307.5|124270|124170|124407.5|124307.5|124214.5|124032.1|559
1654215600000|2022-06-03 00:20:00|124268.5|124168.5|124158|124058|124317.5|124217.5|124154|124054|360
1654215900000|2022-06-03 00:25:00|124156|124056|124080|123980|124214.5|124114.5|124071|123971|413
1654216200000|2022-06-03 00:30:00|124080.5|123980.5|123935|123835|124085|123985|123932.5|123832.5|584
1654216500000|2022-06-03 00:35:00|123932|123832|124064|123964|124070|123970|123892|123792|461
1654216800000|2022-06-03 00:40:00|124063|123963|124031.5|123931.5|124071|123971|123983.5|123883.5|268
1654217100000|2022-06-03 00:45:00|124030.7|123930.7|124114.1|124014.1|124124.5|124024.5|124008.2|123908.2|358
1654217400000|2022-06-03 00:50:00|124114.6|124014.6|124056|123956|124139.1|124039.1|124056|123956|298
1654217700000|2022-06-03 00:55:00|124055.5|123955.5|124095.8|123995.8|124123.1|124023.1|124052.6|123952.6|422
1654218000000|2022-06-03 01:00:00|124095.6|123995.6|124113.2|124013.2|124177.7|124077.7|124085.6|123985.6|556
1654218300000|2022-06-03 01:05:00|124112.9|124012.9|124166|124066|124185.8|124085.8|124099.2|123999.2|400
1654218600000|2022-06-03 01:10:00|124164|124064|124165.5|124065.5|124204.4|124104.4|124144.5|124044.5|450
1654218900000|2022-06-03 01:15:00|124165|124065|124225.8|124125.8|124252|124152|124141|124041|305
1654219200000|2022-06-03 01:20:00|124227.3|124127.3|124275.5|124175.5|124313|124213|124226.5|124126.5|382
1654219500000|2022-06-03 01:25:00|124276.8|124176.8|124361|124261|124370.5|124270.5|124272.8|124172.8|394
1654219800000|2022-06-03 01:30:00|124359.5|124259.5|124334.5|124234.5|124385.1|124285.1|124318.7|124218.7|395
1654220100000|2022-06-03 01:35:00|124328.5|124228.5|124288.8|124188.8|124334.5|124234.5|124288|124188|308
1654220400000|2022-06-03 01:40:00|124282.6|124182.6|124199.6|124099.6|124296.5|124196.5|124178|124078|314
1654220700000|2022-06-03 01:45:00|124198.1|124098.1|124233.1|124133.1|124269.5|124169.5|124189.3|124089.3|358
1654221000000|2022-06-03 01:50:00|124233.5|124133.5|124243.1|124143.1|124259.9|124159.9|124215|124115|243
1654221300000|2022-06-03 01:55:00|124244|124144|124230|124130|124244|124144|124205.5|124105.5|248
1654221600000|2022-06-03 02:00:00|124229.6|124129.6|124240.5|124140.5|124240.7|124140.7|124205.2|124105.2|164
1654221900000|2022-06-03 02:05:00|124240|124140|124260.2|124160.2|124281|124181|124233.5|124133.5|220
1654222200000|2022-06-03 02:10:00|124259.7|124159.7|124180.9|124080.9|124265|124165|124179.7|124079.7|321
1654222500000|2022-06-03 02:15:00|124185.5|124085.5|124028|123928|124189.7|124089.7|124008.4|123908.4|348
1654222800000|2022-06-03 02:20:00|124027.4|123927.4|124004.5|123904.5|124078.4|123978.4|123987.4|123887.4|298
1654223100000|2022-06-03 02:25:00|123999|123899|124028|123928|124038.5|123938.5|123997.4|123897.4|196
1654223400000|2022-06-03 02:30:00|124028.5|123928.5|124015.4|123915.4|124041|123941|123958|123858|299
1654223700000|2022-06-03 02:35:00|124008|123908|124022.1|123922.1|124038|123938|123988|123888|245
1654224000000|2022-06-03 02:40:00|124025|123925|124014.1|123914.1|124047.4|123947.4|124007.5|123907.5|168
1654224300000|2022-06-03 02:45:00|124013.6|123913.6|123992.1|123892.1|124015|123915|123964.6|123864.6|235
1654224600000|2022-06-03 02:50:00|123991.1|123891.1|123945.5|123845.5|124011.9|123911.9|123945|123845|149
1654224900000|2022-06-03 02:55:00|123945|123845|124007.1|123907.1|124029.5|123929.5|123934.5|123834.5|223
1654225200000|2022-06-03 03:00:00|124004.1|123904.1|123982.9|123882.9|124005|123905|123965|123865|185
1654225500000|2022-06-03 03:05:00|123983.5|123883.5|123969.1|123869.1|123986|123886|123943|123843|156
1654225800000|2022-06-03 03:10:00|123968.5|123868.5|124041|123941|124063|123963|123967.4|123867.4|186
1654226100000|2022-06-03 03:15:00|124042|123942|124092.4|123992.4|124102.4|124002.4|124028.4|123928.4|211
1654226400000|2022-06-03 03:20:00|124092.2|123992.2|124080.5|123980.5|124114.2|124014.2|124077|123977|180
1654226700000|2022-06-03 03:25:00|124080.2|123980.2|124074.7|123974.7|124114.2|124014.2|124051.5|123951.5|185
1654227000000|2022-06-03 03:30:00|124075.2|123975.2|124088.7|123988.7|124109.7|124009.7|124075.2|123975.2|135
1654227300000|2022-06-03 03:35:00|124088.2|123988.2|124051.5|123951.5|124093.5|123993.5|124051.5|123951.5|157
1654227600000|2022-06-03 03:40:00|124051|123951|124025.5|123925.5|124091|123991|124019.5|123919.5|185
1654227900000|2022-06-03 03:45:00|124026|123926|123985.2|123885.2|124028.4|123928.4|123981.7|123881.7|182
1654228200000|2022-06-03 03:50:00|123986.2|123886.2|123966.5|123866.5|123997.2|123897.2|123944|123844|198
1654228500000|2022-06-03 03:55:00|123965.8|123865.8|123994.4|123894.4|124020.4|123920.4|123964|123864|205
1654228800000|2022-06-03 04:00:00|123999|123899|123964.4|123864.4|124005.5|123905.5|123964.4|123864.4|157
1654229100000|2022-06-03 04:05:00|123968.1|123868.1|123986.2|123886.2|123991.7|123891.7|123963|123863|129
1654229400000|2022-06-03 04:10:00|123987.2|123887.2|124002.2|123902.2|124032.2|123932.2|123987.2|123887.2|121
1654229700000|2022-06-03 04:15:00|124000.7|123900.7|124057.2|123957.2|124058.2|123958.2|123980.5|123880.5|142
1654230000000|2022-06-03 04:20:00|124056.7|123956.7|124068.5|123968.5|124078.5|123978.5|124039.2|123939.2|259
1654230300000|2022-06-03 04:25:00|124069|123969|124029.7|123929.7|124079.5|123979.5|124023|123923|182
1654230600000|2022-06-03 04:30:00|124029.2|123929.2|123975.5|123875.5|124029.7|123929.7|123952|123852|237
1654230900000|2022-06-03 04:35:00|123976|123876|123993.5|123893.5|124017.1|123917.1|123975.5|123875.5|121
1654231200000|2022-06-03 04:40:00|123997.1|123897.1|123997.5|123897.5|124003|123903|123982.5|123882.5|84
1654231500000|2022-06-03 04:45:00|123991.8|123891.8|124005|123905|124012.5|123912.5|123963.1|123863.1|178
1654231800000|2022-06-03 04:50:00|124004.3|123904.3|124054.8|123954.8|124064.8|123964.8|123998|123898|218
1654232100000|2022-06-03 04:55:00|124053.5|123953.5|124000.1|123900.1|124053.5|123953.5|123999.1|123899.1|181
1654232400000|2022-06-03 05:00:00|123995.7|123895.7|123989.8|123889.8|124011.5|123911.5|123989.3|123889.3|122
1654232700000|2022-06-03 05:05:00|123989.3|123889.3|124031.6|123931.6|124039.8|123939.8|123975.3|123875.3|179
1654233000000|2022-06-03 05:10:00|124031.3|123931.3|124054|123954|124083.1|123983.1|124029.8|123929.8|264
1654233300000|2022-06-03 05:15:00|124051.4|123951.4|124045|123945|124061.6|123961.6|124034.4|123934.4|149
1654233600000|2022-06-03 05:20:00|124046.5|123946.5|124040.9|123940.9|124079.5|123979.5|124040.9|123940.9|200
1654233900000|2022-06-03 05:25:00|124041.9|123941.9|123992.6|123892.6|124044.8|123944.8|123970.4|123870.4|205
1654234200000|2022-06-03 05:30:00|123995.8|123895.8|123976.2|123876.2|123998.2|123898.2|123959.1|123859.1|181
1654234500000|2022-06-03 05:35:00|123977.1|123877.1|124059.5|123959.5|124059.5|123959.5|123976.2|123876.2|212
1654234800000|2022-06-03 05:40:00|124059|123959|124080|123980|124086|123986|124049|123949|143
1654235100000|2022-06-03 05:45:00|124080.3|123980.3|124172|124072|124185|124085|124066|123966|259
1654235400000|2022-06-03 05:50:00|124172.5|124072.5|124137.2|124037.2|124188.5|124088.5|124120.3|124020.3|254
1654235700000|2022-06-03 05:55:00|124137.7|124037.7|124131|124031|124155|124055|124121.1|124021.1|180
1654236000000|2022-06-03 06:00:00|124130.5|124030.5|124190.1|124090.1|124190.9|124090.9|124127|124027|162
1654236300000|2022-06-03 06:05:00|124190.4|124090.4|124194|124094|124232.5|124132.5|124177|124077|259
1654236600000|2022-06-03 06:10:00|124191.1|124091.1|124211.6|124111.6|124215.4|124115.4|124170.5|124070.5|148
1654236900000|2022-06-03 06:15:00|124211.5|124111.5|124195|124095|124215.4|124115.4|124172.5|124072.5|227
1654237200000|2022-06-03 06:20:00|124193.1|124093.1|124245|124145|124262.1|124162.1|124185|124085|178
1654237500000|2022-06-03 06:25:00|124243.1|124143.1|124295|124195|124302|124202|124240.5|124140.5|182
1654237800000|2022-06-03 06:30:00|124294.5|124194.5|124280.7|124180.7|124314.8|124202|124265.5|124085.1|154
1654238100000|2022-06-03 06:35:00|124282.6|124182.6|124283.3|124183.3|124287|124187|124280.4|124180.4|17
1654238400000|2022-06-03 06:40:00|124291.3|124191.3|124272.8|124172.8|124301.8|124201.8|124269.1|124169.1|37
1654238700000|2022-06-03 06:45:00|124272.3|124172.3|124282.4|124182.4|124287|124187|124263.1|124163.1|23
1654239000000|2022-06-03 06:50:00|124281|124181|124265.3|124165.3|124314|124182.4|124226.3|124094.5|54
1654239300000|2022-06-03 06:55:00|124264.4|124164.4|124277|124177|124288|124188|124264.4|124164.4|29
1654239600000|2022-06-03 07:00:00|124281.3|124181.3|124384.5|124184.5|124384.5|124202.1|124281.3|124165.5|43
1654239900000|2022-06-03 07:05:00|124386|124186|124341|124241|124386|124249.4|124323|124186|39
1654240200000|2022-06-03 07:10:00|124340.6|124240.6|124313.3|124213.3|124341|124241|124310.5|124210.5|38
1654240500000|2022-06-03 07:15:00|124312.3|124212.3|124338.5|124238.5|124339|124239|124311|124211|26
1654240800000|2022-06-03 07:20:00|124339.3|124239.3|124329|124229|124342.4|124242.4|124312.4|124212.4|19
1654241100000|2022-06-03 07:25:00|124329.5|124229.5|124329.5|124229.5|124329.5|124229.5|124329.5|124229.5|1
1654241400000|2022-06-03 07:30:00|124305|124205|124289.5|124189.5|124364.1|124223.5|124289.5|124138.5|48
1654241700000|2022-06-03 07:35:00|124282.4|124182.4|124284.4|124184.4|124289.3|124189.3|124282.4|124182.4|8
1654242000000|2022-06-03 07:40:00|124281|124181|124272|124172|124289.5|124189.5|124249.5|124149.5|27
1654242300000|2022-06-03 07:45:00|124276.5|124176.5|124343.5|124143.5|124346|124179.5|124275.5|124133.6|49
1654242600000|2022-06-03 07:50:00|124346|124146|124375|124275|124386|124286|124341.4|124146|28
1654242900000|2022-06-03 07:55:00|124378.8|124278.8|124372|124272|124395.1|124295.1|124372|124272|41
1654243200000|2022-06-03 08:00:00|124374.3|124274.3|124395.5|124295.5|124398.8|124298.8|124370.5|124270.5|27
1654243500000|2022-06-03 08:05:00|124396|124296|124382|124282|124396|124296|124380.5|124280.5|49
1654243800000|2022-06-03 08:10:00|124373.1|124273.1|124375|124275|124375|124275|124365|124265|16
1654244100000|2022-06-03 08:15:00|124371.1|124271.1|124397|124297|124397|124297|124371.1|124271.1|11
1654244400000|2022-06-03 08:20:00|124396.5|124296.5|124441|124341|124442.5|124342.5|124394.2|124294.2|30
1654244700000|2022-06-03 08:25:00|124441.5|124341.5|124463|124363|124465.2|124365.2|124431.7|124331.7|36
1654245000000|2022-06-03 08:30:00|124460.6|124360.6|124427.5|124327.5|124468.4|124368.4|124427.5|124327.5|42
1654245300000|2022-06-03 08:35:00|124427.2|124327.2|124421.2|124221.2|124427.2|124327.2|124368.7|124220.7|44
1654245600000|2022-06-03 08:40:00|124421.4|124221.4|124419.2|124219.2|124421.4|124221.4|124419.2|124219.2|3
1654245900000|2022-06-03 08:45:00|124426.6|124226.6|124441.5|124241.5|124441.5|124292.4|124387.2|124226.6|55
1654246200000|2022-06-03 08:50:00|124443.1|124243.1|124487.5|124287.5|124501.5|124301.5|124443.1|124243.1|55
1654246500000|2022-06-03 08:55:00|124483.5|124283.5|124476.2|124276.2|124518.1|124318.1|124450.4|124250.4|75
1654246800000|2022-06-03 09:00:00|124475.2|124275.2|124508.7|124308.7|124508.7|124324.4|124422.4|124274.7|14
1654247100000|2022-06-03 09:05:00|124509.1|124309.1|124517.1|124317.1|124528.6|124328.6|124509.1|124309.1|21
1654247400000|2022-06-03 09:10:00|124513.1|124313.1|124521.4|124321.4|124521.4|124321.4|124501.5|124301.5|11
1654247700000|2022-06-03 09:15:00|124521.9|124321.9|124484.4|124384.4|124533.7|124385.4|124482.2|124321.9|15
1654248000000|2022-06-03 09:20:00|124484.7|124384.7|124487.5|124387.5|124494.4|124394.4|124484.7|124384.7|22
1654248300000|2022-06-03 09:25:00|124492|124392|124542.5|124342.5|124542.5|124411.5|124469.4|124320.1|46
1654248600000|2022-06-03 09:30:00|124543|124343|124543|124343|124543|124343|124543|124343|1
1654248900000|2022-06-03 09:35:00|124543.5|124343.5|124583.5|124383.5|124588.5|124388.5|124541|124341|29
1654249200000|2022-06-03 09:40:00|124584.5|124384.5|124589|124389|124589.5|124389.5|124584.5|124384.5|17
1654249500000|2022-06-03 09:45:00|124589.5|124389.5|124683|124483|124684.5|124484.5|124542.5|124389.5|344
1654249800000|2022-06-03 09:50:00|124662.5|124462.5|124736|124488|124736|124514|124629.5|124429.5|234
1654250100000|2022-06-03 09:55:00|124681|124487|124675.5|124475.5|124698.5|124498.5|124647|124434|136
1654250400000|2022-06-03 10:00:00|124676|124476|124690.5|124490.5|124690.5|124490.5|124676|124476|22
1654250700000|2022-06-03 10:05:00|124692|124492|124704.5|124504.5|124740.5|124540.5|124692|124492|117
1654251000000|2022-06-03 10:10:00|124705|124505|124701|124501|124734|124534|124677.5|124477.5|97
1654251300000|2022-06-03 10:15:00|124700.5|124500.5|124780|124580|124784.5|124584.5|124698.5|124498.5|91
1654251600000|2022-06-03 10:20:00|124779.5|124579.5|124609|124394|124779.5|124579.5|124596|124392|147
1654251900000|2022-06-03 10:25:00|124610|124393|124645|124445|124659|124450|124610|124386|107
1654252200000|2022-06-03 10:30:00|124647|124447|124649|124449|124650|124450|124644.5|124444.5|29
1654252500000|2022-06-03 10:35:00|124649.5|124449.5|124625|124425|124650.5|124450.5|124622.5|124422.5|50
1654252800000|2022-06-03 10:40:00|124624.5|124424.5|124653|124453|124653.5|124453.5|124593|124393|101
1654253100000|2022-06-03 10:45:00|124655|124455|124664.5|124464.5|124666|124466|124655|124455|9
1654253400000|2022-06-03 10:50:00|124665|124465|124658.5|124458.5|124665|124465|124642.5|124442.5|32
1654254000000|2022-06-03 11:00:00|124657.5|124457.5|124653|124453|124657.5|124457.5|124652.5|124452.5|18
1654254300000|2022-06-03 11:05:00|124654|124454|124693.5|124493.5|124694|124494|124633|124433|138
1654254600000|2022-06-03 11:10:00|124694|124494|124684.5|124484.5|124694|124494|124684|124484|25
1654254900000|2022-06-03 11:15:00|124684|124484|124683|124483|124742|124542|124679|124479|51
1654255200000|2022-06-03 11:20:00|124682.5|124482.5|124680|124480|124682.5|124482.5|124679|124479|14
1654255500000|2022-06-03 11:25:00|124680.5|124480.5|124677.5|124477.5|124681.5|124481.5|124677.5|124477.5|13
1654255800000|2022-06-03 11:30:00|124676.5|124476.5|124651|124451|124677.5|124477.5|124595.5|124395.5|68
1654256100000|2022-06-03 11:35:00|124651.5|124451.5|124654|124454|124654|124454|124647.5|124447.5|15
1654256400000|2022-06-03 11:40:00|124660|124460|124672|124472|124672|124472|124658|124458|30
1654256700000|2022-06-03 11:45:00|124672.5|124472.5|124680.5|124480.5|124703.5|124503.5|124658|124458|71
1654257000000|2022-06-03 11:50:00|124680|124480|124680.5|124480.5|124682.5|124482.5|124679|124479|25
1654257300000|2022-06-03 11:55:00|124681|124481|124679.5|124479.5|124705.5|124505.5|124675.5|124475.5|43
1654257600000|2022-06-03 12:00:00|124682.5|124482.5|124680|124480|124683.5|124483.5|124676.5|124476.5|30
1654257900000|2022-06-03 12:05:00|124680.5|124480.5|124718|124518|124719.5|124519.5|124680|124480|83
1654258200000|2022-06-03 12:10:00|124716.5|124516.5|124714.5|124514.5|124721|124521|124713|124513|34
1654258500000|2022-06-03 12:15:00|124714|124514|124722.5|124522.5|124722.5|124522.5|124707.5|124507.5|23
1654258800000|2022-06-03 12:20:00|124723|124523|124718.5|124518.5|124723|124523|124717.5|124517.5|15
1654259100000|2022-06-03 12:25:00|124699|124538|124705|124345|124763|124538|124605|124245|140
1654259400000|2022-06-03 12:30:00|124704.5|124344.5|124700|124472|124750.5|124492|124700|124343|87
1654259700000|2022-06-03 12:35:00|124703|124476|124859|124558|124860|124572|124702|124476|109
1654260000000|2022-06-03 12:40:00|124860|124559|124887|124687|124896.5|124696.5|124828.5|124559|114
1654260300000|2022-06-03 12:45:00|124887.5|124687.5|124903|124703|124961.5|124761.5|124854|124654|107
1654260600000|2022-06-03 12:50:00|124900.5|124700.5|124980|124780|125010.5|124810.5|124898|124698|86
1654260900000|2022-06-03 12:55:00|124979.5|124779.5|124978.5|124778.5|124997.5|124797.5|124975|124775|57
1654261200000|2022-06-03 13:00:00|124979|124779|124959.5|124759.5|124983.5|124783.5|124893|124690|88
1654261500000|2022-06-03 13:05:00|124960|124760|124828.5|124628.5|124963.5|124763.5|124812|124612|125
1654261800000|2022-06-03 13:10:00|124829|124629|124850|124650|124872.5|124672.5|124821|124621|73
1654262100000|2022-06-03 13:15:00|124850.5|124650.5|124865.5|124665.5|124865.5|124665.5|124850.5|124650.5|7
1654262400000|2022-06-03 13:20:00|124868|124668|125016.5|124816.5|125038.5|124838.5|124868|124668|73
1654262700000|2022-06-03 13:25:00|125016|124816|124890|124690|125034|124834|124890|124690|146
1654263000000|2022-06-03 13:30:00|124890.5|124690.5|124894|124694|124915|124715|124890|124690|47
1654263300000|2022-06-03 13:35:00|124891.5|124691.5|124905|124705|124907|124707|124889|124689|12
1654263600000|2022-06-03 13:40:00|124915.5|124715.5|124961.5|124761.5|124984|124784|124915.5|124715.5|76
1654263900000|2022-06-03 13:45:00|124961|124761|124985.5|124785.5|124989.5|124789.5|124961|124761|26
1654264200000|2022-06-03 13:50:00|124986.5|124786.5|124997.4|124797.4|125032.5|124832.5|124921.2|124721.2|45
1654264500000|2022-06-03 13:55:00|124985.6|124785.6|125007|124807|125011.5|124811.5|124915.5|124715.5|48
1654264800000|2022-06-03 14:00:00|124998.2|124798.2|124939.3|124739.3|124999.7|124799.7|124903.5|124703.5|53
1654265100000|2022-06-03 14:05:00|124939.8|124739.8|124912.8|124712.8|124953.8|124753.8|124879.5|124679.5|79
1654265400000|2022-06-03 14:10:00|124913.8|124713.8|124996|124796|124996|124796|124913.8|124713.8|49
1654265700000|2022-06-03 14:15:00|124994|124794|124982|124782|124996|124796|124978|124778|11
1654266000000|2022-06-03 14:20:00|124999|124799|124995.1|124795.1|124999.4|124799.4|124993.5|124793.5|5
1654266300000|2022-06-03 14:25:00|124999.1|124799.1|125016.7|124816.7|125040.1|124840.1|124999.1|124799.1|13
1654266600000|2022-06-03 14:30:00|125019.7|124819.7|125032|124832|125032|124832|125016.7|124816.7|30
1654266900000|2022-06-03 14:35:00|125032.5|124832.5|125043.3|124843.3|125043.3|124843.3|125028|124828|15
1654267200000|2022-06-03 14:40:00|125042.3|124842.3|125050.3|124850.3|125050.3|124850.3|125013.5|124813.5|47
1654267500000|2022-06-03 14:45:00|125055.2|124855.2|125053.3|124853.3|125055.7|124855.7|125050.8|124850.8|9
1654267800000|2022-06-03 14:50:00|125051.8|124851.8|125078.5|124878.5|125092.8|124892.8|125047.8|124847.8|51
1654268100000|2022-06-03 14:55:00|125075.7|124875.7|125115|124915|125136.1|124936.1|125050|124850|108
1654268400000|2022-06-03 15:00:00|125094.5|124894.5|125116.5|124916.5|125116.5|124916.5|125094.5|124894.5|29
1654268700000|2022-06-03 15:05:00|125115.8|124915.8|125111|124911|125118|124918|125094|124894|63
1654269000000|2022-06-03 15:10:00|125111.5|124911.5|125145|124945|125149|124949|125111|124911|68
1654269300000|2022-06-03 15:15:00|125144.5|124944.5|125137.9|124937.9|125144.5|124944.5|125115|124915|26
1654269600000|2022-06-03 15:20:00|125128.1|124928.1|125123.5|124923.5|125128.1|124928.1|125118|124918|18
1654269900000|2022-06-03 15:25:00|125124|124924|125184.8|124984.8|125192|124992|125121.5|124921.5|69
1654270200000|2022-06-03 15:30:00|125185.3|124985.3|125152.2|124952.2|125185.3|124985.3|125151.2|124951.2|18
1654270500000|2022-06-03 15:35:00|125152.7|124952.7|125098.6|124898.6|125152.7|124952.7|125098.6|124898.6|25
1654270800000|2022-06-03 15:40:00|125098.3|124898.3|125138.1|124938.1|125144.1|124944.1|125084.5|124884.5|28
1654271100000|2022-06-03 15:45:00|125140.1|124940.1|125144.5|124944.5|125145|124945|125134.5|124934.5|27
1654271400000|2022-06-03 15:50:00|125157|124957|125236.5|125036.5|125253|125053|125157|124957|57
1654271700000|2022-06-03 15:55:00|125237|125037|125274.5|125074.5|125274.5|125074.5|125208.9|125008.9|54
1654272000000|2022-06-03 16:00:00|125274|125074|125217.1|125017.1|125274|125074|125200.4|125000.4|34
1654272300000|2022-06-03 16:05:00|125217|125017|125153|124953|125217|125017|125150.7|124950.7|25
1654272600000|2022-06-03 16:10:00|125143.1|124943.1|125139|124939|125143.1|124943.1|125137|124937|27
1654272900000|2022-06-03 16:15:00|125139.5|124939.5|125183.5|124983.5|125183.5|124983.5|125135.5|124935.5|37
1654273200000|2022-06-03 16:20:00|125182|124982|125164.5|124964.5|125184|124984|125164.5|124964.5|31
1654273500000|2022-06-03 16:25:00|125169.7|124969.7|125127|124927|125169.7|124969.7|125126.5|124926.5|46
1654273800000|2022-06-03 16:30:00|125125|124925|125085.5|124885.5|125125|124925|125084.5|124884.5|35
1654274100000|2022-06-03 16:35:00|125086|124886|125089.5|124889.5|125089.5|124889.5|125085.8|124885.8|7
1654274400000|2022-06-03 16:40:00|125090|124890|125129.5|124929.5|125146|124946|125082.4|124882.4|29
1654274700000|2022-06-03 16:45:00|125129|124929|125081.5|124881.5|125129|124929|125081.5|124881.5|16
1654275000000|2022-06-03 16:50:00|125080.5|124880.5|125044.5|124844.5|125085|124885|125042.5|124842.5|57
1654275300000|2022-06-03 16:55:00|125044|124844|125035|124835|125044.5|124844.5|125034.5|124834.5|13
1654275600000|2022-06-03 17:00:00|125035.5|124835.5|125057|124857|125060.1|124860.1|125035.5|124835.5|37
1654275900000|2022-06-03 17:05:00|125056.5|124856.5|125057.6|124857.6|125058.5|124858.5|125025|124825|63
1654276200000|2022-06-03 17:10:00|125058.1|124858.1|125083.1|124883.1|125083.1|124883.1|125058.1|124858.1|5
1654276500000|2022-06-03 17:15:00|125078.1|124878.1|125140.1|124940.1|125140.1|124940.1|125076.1|124876.1|17
1654276800000|2022-06-03 17:20:00|125139.5|124939.5|125127.5|124927.5|125140.5|124940.5|125114.5|124914.5|43
1654277100000|2022-06-03 17:25:00|125128|124928|125127|124927|125128|124928|125127|124927|5
1654277400000|2022-06-03 17:30:00|125128|124928|125159|124959|125175.5|124975.5|125128|124928|55
1654277700000|2022-06-03 17:35:00|125159.5|124959.5|125146.5|124946.5|125159.5|124959.5|125136.9|124936.9|16
1654278000000|2022-06-03 17:40:00|125148.5|124948.5|125164|124964|125165|124965|125147.5|124947.5|12
1654278300000|2022-06-03 17:45:00|125164.5|124964.5|125172.1|124972.1|125172.1|124972.1|125164|124964|5
1654278600000|2022-06-03 17:50:00|125171.6|124971.6|125187.5|124987.5|125192|124992|125170.5|124970.5|41
1654278900000|2022-06-03 17:55:00|125188|124988|125189|124989|125189|124989|125185|124985|12
1654279200000|2022-06-03 18:00:00|125198.7|124998.7|125211|125011|125215.4|125015.4|125198.7|124998.7|19
1654279500000|2022-06-03 18:05:00|125211.5|125011.5|125219.2|125019.2|125219.2|125019.2|125210.5|125010.5|9
1654279800000|2022-06-03 18:10:00|125218.7|125018.7|125229.5|125029.5|125237.7|125037.7|125218.7|125018.7|28
1654280100000|2022-06-03 18:15:00|125230|125030|125193.2|124993.2|125232|125032|125192.5|124992.5|13
1654280400000|2022-06-03 18:20:00|125192.7|124992.7|125202|125002|125202|125002|125185.1|124985.1|30
1654280700000|2022-06-03 18:25:00|125202.5|125002.5|125199|124999|125202.5|125002.5|125197|124997|43
1654281000000|2022-06-03 18:30:00|125200|125000|125206.5|125006.5|125209|125009|125192|124992|22
1654281300000|2022-06-03 18:35:00|125207|125007|125206.7|125006.7|125208.7|125008.7|125202.5|125002.5|27
1654281600000|2022-06-03 18:40:00|125203|125003|125203|125003|125203|125003|125202.5|125002.5|11
1654281900000|2022-06-03 18:45:00|125202.5|125002.5|125217.1|125017.1|125217.1|125017.1|125202|125002|43
1654282200000|2022-06-03 18:50:00|125212|125012|125206.1|125006.1|125213.1|125013.1|125199.5|124999.5|19
1654282500000|2022-06-03 18:55:00|125206.2|125006.2|125206.7|125006.7|125222.9|125022.9|125206.2|125006.2|20
1654282800000|2022-06-03 19:00:00|125211|125011|125211|125011|125212.1|125012.1|125210.5|125010.5|15
1654283100000|2022-06-03 19:05:00|125211.5|125011.5|125211|125011|125211.6|125011.6|125211|125011|8
1654283400000|2022-06-03 19:10:00|125212|125012|125211|125011|125212.3|125012.3|125211|125011|16
1654283700000|2022-06-03 19:15:00|125207.3|125007.3|125227.5|125027.5|125227.5|125027.5|125207.3|125007.3|13
1654284000000|2022-06-03 19:20:00|125227|125027|125281.4|125081.4|125301.8|125101.8|125226.7|125026.7|35
1654284300000|2022-06-03 19:25:00|125272.5|125072.5|125277.9|125077.9|125309.4|125109.4|125257.7|125057.7|52
1654284600000|2022-06-03 19:30:00|125277.4|125077.4|125226.6|125026.6|125277.4|125077.4|125199.4|124999.4|21
1654285200000|2022-06-03 19:40:00|125229.1|125029.1|125172.5|124972.5|125229.1|125029.1|125172.5|124972.5|28
1654285500000|2022-06-03 19:45:00|125171.5|124971.5|125169|124969|125171.5|124971.5|125168.5|124968.5|11
1654285800000|2022-06-03 19:50:00|125169.5|124969.5|125170|124970|125171.5|124971.5|125168.5|124968.5|15
1654286100000|2022-06-03 19:55:00|125169|124969|125170|124970|125171.5|124971.5|125168.5|124968.5|11
1654470000000|2022-06-05 23:00:00|125318.5|124958.5|125318.5|124958.5|125318.5|124958.5|125318.5|124958.5|1
1654473900000|2022-06-06 00:05:00|125397|125037|125365.1|125005.1|125419|125059|125365.1|125005.1|73
1654474200000|2022-06-06 00:10:00|125380.1|125020.1|125368.6|125008.6|125396.6|125036.6|125342.1|124982.1|88
1654474500000|2022-06-06 00:15:00|125305|124945|125414.9|125193.1|125570.5|125210.5|125305|124945|171
1654474800000|2022-06-06 00:20:00|125419.9|125198.1|125482.1|125282.1|125556.9|125348|125396|125181.1|121
1654475100000|2022-06-06 00:25:00|125476.6|125276.6|125307|125107|125476.6|125276.6|125263.9|124946|54
1654475400000|2022-06-06 00:30:00|125306|125106|125326|125126|125332|125132|125306|125106|5
1654475700000|2022-06-06 00:35:00|125320.1|125120.1|125381|125181|125403|125203|125311.1|125111.1|31
1654476000000|2022-06-06 00:40:00|125382|125182|125336|125136|125400.5|125200.5|125312|125112|25
1654476300000|2022-06-06 00:45:00|125362|125162|125342.5|125142.5|125368.6|125168.6|125338|125138|24
1654476600000|2022-06-06 00:50:00|125314.1|125114.1|125298.5|125098.5|125314.1|125114.1|125297.5|125097.5|10
1654476900000|2022-06-06 00:55:00|125303.5|125103.5|125384.1|125184.1|125408|125208|125301.6|125101.6|36
1654477200000|2022-06-06 01:00:00|125384.5|125184.5|125384.5|125184.5|125403.6|125203.6|125384.5|125184.5|20
1654477500000|2022-06-06 01:05:00|125385.5|125185.5|125380.1|125180.1|125386.1|125186.1|125380.1|125180.1|6
1654477800000|2022-06-06 01:10:00|125381.1|125181.1|125382.1|125182.1|125382.1|125182.1|125380.1|125180.1|6
1654478100000|2022-06-06 01:15:00|125384.5|125184.5|125354.1|125154.1|125384.5|125184.5|125331.6|125131.6|19
1654478400000|2022-06-06 01:20:00|125351.6|125151.6|125296.5|125096.5|125352.1|125152.1|125271.3|125071.3|81
1654478700000|2022-06-06 01:25:00|125295.4|125095.4|125297.5|125097.5|125298.7|125098.7|125292.9|125092.9|46
1654479000000|2022-06-06 01:30:00|125303|125103|125453|125253|125455|125255|125252.5|125101.5|186
1654479300000|2022-06-06 01:35:00|125452.5|125252.5|125468.5|125268.5|125472.5|125272.5|125440.1|125240.1|73
1654479600000|2022-06-06 01:40:00|125468|125268|125463.5|125263.5|125468.5|125268.5|125459|125259|55
1654479900000|2022-06-06 01:45:00|125464|125264|125463.5|125263.5|125466|125266|125456|125256|27
1654480200000|2022-06-06 01:50:00|125463.9|125263.9|125461.1|125261.1|125463.9|125263.9|125461.1|125261.1|7
1654480500000|2022-06-06 01:55:00|125461.6|125261.6|125461.1|125261.1|125462.1|125262.1|125461.1|125261.1|6
1654480800000|2022-06-06 02:00:00|125460.1|125260.1|125460.6|125260.6|125461.1|125261.1|125459.6|125259.6|6
1654481100000|2022-06-06 02:05:00|125459.6|125259.6|125420|125220|125459.6|125259.6|125407.5|125207.5|35
1654481400000|2022-06-06 02:10:00|125422.1|125222.1|125416|125216|125422.1|125222.1|125415.1|125215.1|8
1654481700000|2022-06-06 02:15:00|125423.5|125223.5|125386|125186|125425.6|125225.6|125385.7|125185.7|44
1654482000000|2022-06-06 02:20:00|125386.5|125186.5|125392|125192|125393|125193|125385|125185|24
1654482300000|2022-06-06 02:25:00|125392.5|125192.5|125392.5|125192.5|125392.5|125192.5|125392.5|125192.5|1
1654482600000|2022-06-06 02:30:00|125393|125193|125386|125186|125395|125195|125385|125185|15
1654482900000|2022-06-06 02:35:00|125386.5|125186.5|125338.1|125138.1|125388.5|125214.7|125298.4|125121.1|52
1654483200000|2022-06-06 02:40:00|125339.6|125139.6|125349.1|125149.1|125349.1|125149.1|125335.1|125135.1|22
1654483800000|2022-06-06 02:50:00|125347.1|125147.1|125350.1|125150.1|125350.1|125150.1|125347.1|125147.1|3
1654484100000|2022-06-06 02:55:00|125348.6|125148.6|125348.6|125148.6|125348.6|125148.6|125348.6|125148.6|1
1654484400000|2022-06-06 03:00:00|125344.1|125144.1|125350.6|125150.6|125358.6|125158.6|125344.1|125144.1|28
1654484700000|2022-06-06 03:05:00|125350.1|125150.1|125357.6|125157.6|125377.6|125177.6|125348.1|125148.1|54
1654485000000|2022-06-06 03:10:00|125357.1|125157.1|125348.1|125148.1|125357.1|125157.1|125348.1|125148.1|60
1654485300000|2022-06-06 03:15:00|125350.6|125150.6|125316.1|125116.1|125350.6|125150.6|125312.1|125112.1|25
1654485600000|2022-06-06 03:20:00|125317.6|125117.6|125381.6|125181.6|125408.8|125208.8|125301.1|125101.1|86
1654485900000|2022-06-06 03:25:00|125385|125185|125447.8|125247.8|125460.3|125260.3|125385|125185|80
1654486200000|2022-06-06 03:30:00|125448.3|125248.3|125447.3|125247.3|125449.8|125249.8|125447.3|125247.3|10
1654486500000|2022-06-06 03:35:00|125447.8|125247.8|125450.6|125250.6|125450.6|125250.6|125446.1|125246.1|5
1654486800000|2022-06-06 03:40:00|125453.1|125253.1|125453.1|125253.1|125454.1|125254.1|125433.3|125233.3|20
1654487100000|2022-06-06 03:45:00|125457.6|125257.6|125464|125264|125464|125264|125452|125252|63
1654487400000|2022-06-06 03:50:00|125464.5|125264.5|125467.5|125267.5|125471.5|125271.5|125464.5|125264.5|21
1654487700000|2022-06-06 03:55:00|125468|125268|125468|125268|125468.5|125268.5|125466.5|125266.5|9
1654488000000|2022-06-06 04:00:00|125469|125269|125432.1|125232.1|125469.5|125269.5|125430.1|125230.1|48
1654488300000|2022-06-06 04:05:00|125428.1|125228.1|125447.6|125247.6|125449.6|125249.6|125428.1|125228.1|36
1654488600000|2022-06-06 04:10:00|125446.6|125246.6|125462.1|125262.1|125467.1|125267.1|125446.6|125246.6|16
1654488900000|2022-06-06 04:15:00|125461.6|125261.6|125420.6|125220.6|125461.6|125261.6|125420.6|125220.6|33
1654489200000|2022-06-06 04:20:00|125420.1|125220.1|125416.6|125216.6|125427.1|125227.1|125416.1|125216.1|18
1654489500000|2022-06-06 04:25:00|125417.1|125217.1|125408.6|125208.6|125417.6|125217.6|125408.6|125208.6|6
1654489800000|2022-06-06 04:30:00|125409.1|125209.1|125419.6|125219.6|125420.1|125220.1|125409.1|125209.1|12
1654490100000|2022-06-06 04:35:00|125419.1|125219.1|125417.6|125217.6|125419.1|125219.1|125417.6|125217.6|3
1654490400000|2022-06-06 04:40:00|125410.6|125210.6|125351.5|125151.5|125410.6|125210.6|125341.6|125141.6|35
1654490700000|2022-06-06 04:45:00|125351.6|125151.6|125334.6|125134.6|125352.6|125152.6|125304.1|125104.1|58
1654491000000|2022-06-06 04:50:00|125335|125135|125338.6|125138.6|125338.6|125138.6|125335|125135|2
1654491300000|2022-06-06 04:55:00|125337.6|125137.6|125352.6|125152.6|125353.6|125153.6|125335.1|125135.1|14
1654491600000|2022-06-06 05:00:00|125354.6|125154.6|125359.6|125159.6|125359.6|125159.6|125331.2|125131.2|24
1654491900000|2022-06-06 05:05:00|125363.1|125163.1|125333.1|125133.1|125363.1|125163.1|125331|125131|24
1654492200000|2022-06-06 05:10:00|125332.6|125132.6|125335.6|125135.6|125335.6|125135.6|125330.3|125130.3|7
1654492500000|2022-06-06 05:15:00|125336.1|125136.1|125347.1|125147.1|125347.1|125147.1|125331.6|125131.6|14
1654492800000|2022-06-06 05:20:00|125363.1|125163.1|125379.6|125179.6|125381.6|125181.6|125363.1|125163.1|40
1654493100000|2022-06-06 05:25:00|125365|125165|125379|125179|125430.1|125230.1|125365|125165|47
1654493400000|2022-06-06 05:30:00|125378.5|125178.5|125379|125179|125380|125180|125378.5|125178.5|10
1654493700000|2022-06-06 05:35:00|125376.5|125176.5|125379|125179|125379|125229.5|125324.5|125164|9
1654494000000|2022-06-06 05:40:00|125383.5|125183.5|125398|125198|125398.5|125243|125343|125183.5|31
1654494300000|2022-06-06 05:45:00|125398.5|125198.5|125399|125199|125399.5|125199.5|125398.5|125198.5|12
1654494600000|2022-06-06 05:50:00|125398.5|125198.5|125410.5|125210.5|125422.4|125222.4|125398.5|125198.5|45
1654494900000|2022-06-06 05:55:00|125360|125260|125356.5|125256.5|125362.5|125262.5|125345.5|125245.5|27
1654495200000|2022-06-06 06:00:00|125356|125256|125369.5|125169.5|125405|125257|125347|125169.5|48
1654495500000|2022-06-06 06:05:00|125370|125170|125372.5|125172.5|125377.5|125177.5|125368.5|125168.5|109
1654495800000|2022-06-06 06:10:00|125374.5|125174.5|125367|125167|125385|125185|125366.5|125166.5|58
1654496100000|2022-06-06 06:15:00|125366.5|125166.5|125392.5|125192.5|125393.5|125193.5|125366.5|125166.5|52
1654496400000|2022-06-06 06:20:00|125392|125192|125425.5|125225.5|125427.5|125227.5|125390.5|125190.5|41
1654496700000|2022-06-06 06:25:00|125424|125224|125472|125272|125472.5|125272.5|125424|125224|23
1654497000000|2022-06-06 06:30:00|125471.5|125271.5|125430|125230|125472.5|125272.5|125412.8|125212.8|85
1654497300000|2022-06-06 06:35:00|125431|125231|125429|125229|125432.5|125232.5|125427.5|125227.5|22
1654497600000|2022-06-06 06:40:00|125428|125228|125387.5|125187.5|125428|125228|125387|125187|52
1654497900000|2022-06-06 06:45:00|125387|125187|125375.6|125175.6|125388.1|125188.1|125364.6|125164.6|81
1654498200000|2022-06-06 06:50:00|125376.1|125176.1|125374.6|125174.6|125376.1|125176.1|125373.1|125173.1|24
1654498500000|2022-06-06 06:55:00|125374.1|125174.1|125391.6|125191.6|125403.6|125203.6|125370.5|125170.5|53
1654498800000|2022-06-06 07:00:00|125392.1|125192.1|125369.6|125169.6|125392.1|125192.1|125333|125133|109
1654499100000|2022-06-06 07:05:00|125370.1|125170.1|125356.1|125156.1|125374.6|125174.6|125346|125146|39
1654499400000|2022-06-06 07:10:00|125353.6|125153.6|125360.1|125160.1|125364.1|125164.1|125353.6|125153.6|42
1654499700000|2022-06-06 07:15:00|125355.5|125155.5|125349.6|125149.6|125364.6|125164.6|125346.6|125146.6|33
1654500000000|2022-06-06 07:20:00|125350.1|125150.1|125346.1|125146.1|125362.1|125162.1|125336.1|125136.1|90
1654500300000|2022-06-06 07:25:00|125348.6|125148.6|125353.1|125153.1|125384.1|125184.1|125348.6|125148.6|40
1654500600000|2022-06-06 07:30:00|125353.5|125153.5|125362|125162|125363|125163|125353.1|125153.1|12
1654500900000|2022-06-06 07:35:00|125360.6|125160.6|125366|125166|125366|125166|125360.1|125160.1|12
1654501200000|2022-06-06 07:40:00|125365.5|125165.5|125359|125159|125365.5|125165.5|125358|125158|22
1654501500000|2022-06-06 07:45:00|125358.5|125158.5|125362|125162|125362|125162|125358.5|125158.5|9
1654501800000|2022-06-06 07:50:00|125361.5|125161.5|125244.5|125044.5|125364.4|125164.4|125236.5|125036.5|160
1654502100000|2022-06-06 07:55:00|125244|125044|125237.5|125037.5|125252.3|125052.3|125224.1|125024.1|140
1654502400000|2022-06-06 08:00:00|125238|125038|125175|124975|125238.5|125068.9|125168.9|124975|126
1654502700000|2022-06-06 08:05:00|125172.5|124972.5|125125.5|124925.5|125172.5|124972.5|125123.4|124923.4|99
1654503000000|2022-06-06 08:10:00|125125|124925|125009.6|124809.6|125128.5|124928.5|125009.6|124809.6|209
1654503300000|2022-06-06 08:15:00|125010.1|124810.1|125028.5|124828.5|125029.5|124829.5|124992.6|124792.6|119
1654503600000|2022-06-06 08:20:00|125029|124829|125036.6|124836.6|125037.1|124837.1|125022.1|124822.1|46
1654503900000|2022-06-06 08:25:00|125038.6|124838.6|125019.5|124819.5|125052.1|124852.1|125019.5|124819.5|71
1654504200000|2022-06-06 08:30:00|125018.9|124818.9|125077.5|124877.5|125077.5|124877.5|125017.4|124817.4|72
1654504500000|2022-06-06 08:35:00|125078|124878|125079|124879|125079|124879|125078|124878|9
1654504800000|2022-06-06 08:40:00|125079.5|124879.5|125057.5|124857.5|125081.9|124881.9|125057.5|124857.5|66
1654505100000|2022-06-06 08:45:00|125057|124857|125083.3|124883.3|125085.3|124885.3|125056.5|124856.5|55
1654505400000|2022-06-06 08:50:00|125082.8|124882.8|125074.6|124874.6|125084.8|124928.9|125025.8|124874.3|73
1654505700000|2022-06-06 08:55:00|125075.1|124875.1|125080.6|124880.6|125089.1|124889.1|125075.1|124875.1|52
1654506000000|2022-06-06 09:00:00|125081.6|124881.6|125076.6|124876.6|125084.1|124884.1|125074.6|124874.6|40
1654506300000|2022-06-06 09:05:00|125080.6|124880.6|125082.3|124882.3|125087.6|124926.4|125026.4|124865.6|37
1654506600000|2022-06-06 09:10:00|125082.8|124882.8|125031.1|124931.1|125083.3|124933.1|125027.1|124875.1|27
1654506900000|2022-06-06 09:15:00|125030.4|124930.4|125031.9|124931.9|125039.1|124939.1|125026.9|124926.9|24
1654507200000|2022-06-06 09:20:00|125032.1|124932.1|125054.7|124854.7|125081.1|124932.1|125032.1|124843.9|237
1654507500000|2022-06-06 09:25:00|125052.4|124852.4|125046.9|124846.9|125054.7|124854.7|125045.7|124845.7|58
1654507800000|2022-06-06 09:30:00|125035.5|124835.5|125022.7|124822.7|125040.4|124840.4|125022.4|124822.4|162
1654508100000|2022-06-06 09:35:00|125022.4|124822.4|125023.9|124823.9|125029.5|124829.5|125020.7|124820.7|82
1654508400000|2022-06-06 09:40:00|125023.7|124823.7|125027.6|124827.6|125029.9|124829.9|125020.7|124820.7|27
1654508700000|2022-06-06 09:45:00|125030|124830|125035.1|124835.1|125035.1|124835.1|125027.1|124827.1|29
1654509000000|2022-06-06 09:50:00|125035.6|124835.6|125080.6|124880.6|125121.7|124921.7|125035.6|124835.6|96
1654509300000|2022-06-06 09:55:00|125081.1|124881.1|125012|124812|125081.1|124914.3|125012|124812|58
1654509600000|2022-06-06 10:00:00|125011.5|124811.5|124964.3|124764.3|125012|124862|124921.3|124764.3|75
1654509900000|2022-06-06 10:05:00|124964.1|124764.1|125035.5|124835.5|125035.5|124835.5|124962.3|124762.3|55
1654510200000|2022-06-06 10:10:00|125043.1|124843.1|125057.1|124857.1|125057.1|124857.1|125043.1|124843.1|2
1654510500000|2022-06-06 10:15:00|125056.5|124856.5|125069.5|124869.5|125069.5|124869.5|125041.3|124841.3|23
1654510800000|2022-06-06 10:20:00|125069.1|124869.1|125042.9|124842.9|125069.1|124869.1|125034.8|124834.8|48
1654511100000|2022-06-06 10:25:00|125042.1|124842.1|125041.8|124841.8|125048|124848|125040.6|124840.6|13
1654511400000|2022-06-06 10:30:00|125041.3|124841.3|125047.6|124847.6|125048.5|124848.5|125040.1|124840.1|18
1654511700000|2022-06-06 10:35:00|125048.1|124848.1|125054.8|124854.8|125054.8|124854.8|125048.1|124848.1|7
1654512000000|2022-06-06 10:40:00|125055.1|124855.1|125172.9|124972.9|125177.9|124977.9|125055.1|124855.1|232
1654512300000|2022-06-06 10:45:00|125169.9|124969.9|125177|124933.5|125184|124977.7|125169.9|124929.5|29
1654512600000|2022-06-06 10:50:00|125167|124960.7|125330.9|124970.9|125330.9|124970.9|125167|124928.7|73
1654512900000|2022-06-06 10:55:00|125331.4|124971.4|125312.1|124952.1|125331.9|124971.9|125308.1|124948.1|18
1654513200000|2022-06-06 11:00:00|125327.1|124967.1|125311.1|124951.1|125327.1|124967.1|125308.1|124948.1|3
1654513500000|2022-06-06 11:05:00|125111.3|124908.7|125097.9|124897.9|125111.3|124908.7|125062.9|124862.9|25
1654513800000|2022-06-06 11:10:00|125092.7|124892.7|125110.5|124910.5|125110.5|124910.5|125082.9|124882.9|24
1654514100000|2022-06-06 11:15:00|125142.9|124942.9|125130.1|124930.1|125142.9|124942.9|125128.9|124928.9|9
1654514400000|2022-06-06 11:20:00|125129.4|124929.4|125098.5|124898.5|125130.1|124930.1|125098.5|124898.5|55
1654514700000|2022-06-06 11:25:00|125093.5|124893.5|125089.1|124889.1|125093.5|124893.5|125088.1|124888.1|10
1654515000000|2022-06-06 11:30:00|125089.6|124889.6|125089.6|124889.6|125089.6|124889.6|125089.6|124889.6|1
1654515300000|2022-06-06 11:35:00|125088.6|124888.6|125089.6|124889.6|125089.6|124889.6|125088.6|124888.6|2
1654515600000|2022-06-06 11:40:00|125088.6|124888.6|125108.7|124908.7|125108.7|124908.7|125087.5|124887.5|34
1654515900000|2022-06-06 11:45:00|125121.5|124921.5|125145|124945|125154.4|124954.4|125121.5|124921.5|88
1654516200000|2022-06-06 11:50:00|125144.5|124944.5|125142.5|124942.5|125144.5|124944.5|125142.5|124942.5|4
1654516500000|2022-06-06 11:55:00|125142|124942|125134.7|124934.7|125142.5|124942.5|125134.6|124934.6|10
1654516800000|2022-06-06 12:00:00|125134.6|124934.6|125138.3|124938.3|125144.4|124944.4|125097.5|124897.5|63
1654517100000|2022-06-06 12:05:00|125138.8|124938.8|125154.1|124954.1|125154.1|124954.1|125138.8|124938.8|16
1654517400000|2022-06-06 12:10:00|125142.1|124942.1|125117.1|124917.1|125142.1|124942.1|125104.5|124904.5|41
1654517700000|2022-06-06 12:15:00|125132|124932|125107|124907|125134.9|124934.9|125084.1|124884.1|27
1654518000000|2022-06-06 12:20:00|125110.6|124910.6|125110.1|124910.1|125110.6|124910.6|125106.7|124906.7|4
1654518300000|2022-06-06 12:25:00|125105.7|124905.7|125107|124907|125119.6|124919.6|125105.7|124905.7|19
1654519200000|2022-06-06 12:40:00|125091.4|124991.4|125127|124927|125160.1|124991.4|125091.4|124918.7|24
1654519500000|2022-06-06 12:45:00|125131.6|124931.6|125127|124927|125131.6|124931.6|125127|124927|2
1654520400000|2022-06-06 13:00:00|125127.1|124927.1|125120.4|124920.4|125127.1|124927.1|125118.5|124918.5|7
1654520700000|2022-06-06 13:05:00|125121.4|124921.4|125121.4|124921.4|125121.9|124921.9|125120.4|124920.4|14
1654521000000|2022-06-06 13:10:00|125121.9|124921.9|125121.4|124921.4|125122.4|124922.4|125121.4|124921.4|11
1654521300000|2022-06-06 13:15:00|125119|124919|125098.5|124898.5|125119|124919|125095|124895|36
1654521600000|2022-06-06 13:20:00|125099|124899|125140|124940|125143.9|124943.9|125099|124899|46
1654521900000|2022-06-06 13:25:00|125139.5|124939.5|125150|124950|125151|124951|125139.5|124939.5|14
1654522200000|2022-06-06 13:30:00|125153|124953|125138|124938|125156.5|124956.5|125138|124938|40
1654522500000|2022-06-06 13:35:00|125137.5|124937.5|125138.3|124938.3|125145.3|124945.3|125135.6|124935.6|262
1654522800000|2022-06-06 13:40:00|125139.3|124939.3|125140|124940|125149.6|124949.6|125135|124935|147
1654523100000|2022-06-06 13:45:00|125141|124941|125140.5|124940.5|125150.1|124950.1|125138.5|124938.5|32
1654523400000|2022-06-06 13:50:00|125142.5|124942.5|125143.8|124943.8|125152.3|124952.3|125142.5|124942.5|27
1654523700000|2022-06-06 13:55:00|125144.1|124944.1|125151.3|124951.3|125157.6|124957.6|125142.5|124942.5|48
1654524000000|2022-06-06 14:00:00|125153.8|124953.8|125130|124930|125171.3|124971.3|125130|124930|77
1654524300000|2022-06-06 14:05:00|125128.5|124928.5|125089|124889|125128.5|124928.5|125088.5|124888.5|34
1654524600000|2022-06-06 14:10:00|125089.5|124889.5|125124.3|124924.3|125124.8|124939|125039|124859|50
1654524900000|2022-06-06 14:15:00|125124.2|124924.2|125178|124978|125178|124978|125110.5|124910.5|58
1654525200000|2022-06-06 14:20:00|125177.5|124977.5|125275.5|125075.5|125354.4|125154.4|125177.5|124977.5|111
1654525500000|2022-06-06 14:25:00|125274|125074|125243.4|125043.4|125274|125074|125240|125040|135
1654525800000|2022-06-06 14:30:00|125244.4|125044.4|125232.1|125032.1|125244.4|125044.4|125227.1|125027.1|7
1654526100000|2022-06-06 14:35:00|125232.6|125032.6|125280.4|125080.4|125335.7|125135.7|125232.6|125032.6|112
1654526400000|2022-06-06 14:40:00|125279.9|125079.9|125301.2|125101.2|125334.5|125134.5|125267.8|125067.8|119
1654526700000|2022-06-06 14:45:00|125300.7|125100.7|125241.1|125041.1|125300.7|125100.7|125240.5|125040.5|66
1654527000000|2022-06-06 14:50:00|125241.6|125041.6|125213|125013|125245.5|125045.5|125209.6|125009.6|37
1654527300000|2022-06-06 14:55:00|125210.5|125010.5|125231.5|125031.5|125234.1|125034.1|125210.5|125010.5|8
1654527600000|2022-06-06 15:00:00|125231.4|125031.4|125220|125020|125231.4|125031.4|125208.5|125008.5|24
1654527900000|2022-06-06 15:05:00|125229.1|125029.1|125324.4|125124.4|125332|125132|125229.1|125029.1|32
1654528200000|2022-06-06 15:10:00|125309.6|125109.6|125318.4|125118.4|125324.5|125124.5|125309.5|125109.5|11
1654528500000|2022-06-06 15:15:00|125335.1|125135.1|125455.5|125255.5|125462.6|125262.6|125335.1|125135.1|61
1654528800000|2022-06-06 15:20:00|125456|125256|125448.4|125248.4|125457.5|125257.5|125444.6|125244.6|7
1654529100000|2022-06-06 15:25:00|125449.4|125249.4|125489|125289|125490.3|125290.3|125449.4|125249.4|31
1654529400000|2022-06-06 15:30:00|125490.5|125290.5|125478.5|125278.5|125499.8|125299.8|125478.5|125278.5|40
1654529700000|2022-06-06 15:35:00|125478|125278|125466|125266|125479.3|125279.3|125465|125265|25
1654530000000|2022-06-06 15:40:00|125466.5|125266.5|125401.8|125201.8|125477.5|125277.5|125370.4|125170.4|122
1654530300000|2022-06-06 15:45:00|125400.3|125200.3|125369.7|125169.7|125400.3|125200.3|125337.9|125137.9|58
1654530600000|2022-06-06 15:50:00|125371.2|125171.2|125371.2|125171.2|125372|125172|125368.5|125168.5|12
1654530900000|2022-06-06 15:55:00|125369.3|125169.3|125370|125170|125370.5|125170.5|125369|125169|11
1654531200000|2022-06-06 16:00:00|125375.5|125175.5|125444.1|125244.1|125444.1|125244.1|125375.5|125175.5|57
1654531500000|2022-06-06 16:05:00|125444.6|125244.6|125418.7|125218.7|125446.4|125246.4|125418.7|125218.7|33
1654531800000|2022-06-06 16:10:00|125418.2|125218.2|125418.2|125218.2|125421.5|125221.5|125417.7|125217.7|10
1654532100000|2022-06-06 16:15:00|125435.5|125235.5|125442|125242|125446|125246|125420.7|125220.7|53
1654532400000|2022-06-06 16:20:00|125441.4|125241.4|125438.4|125238.4|125441.4|125241.4|125438.4|125238.4|5
1654532700000|2022-06-06 16:25:00|125438|125238|125437.4|125237.4|125438|125238|125437.4|125237.4|2
1654533000000|2022-06-06 16:30:00|125437.5|125237.5|125474.1|125274.1|125510.9|125310.9|125437.5|125237.5|31
1654533300000|2022-06-06 16:35:00|125473.6|125273.6|125471.6|125271.6|125473.6|125273.6|125444|125244|33
1654533600000|2022-06-06 16:40:00|125472.1|125272.1|125478.9|125278.9|125480.8|125280.8|125468.6|125268.6|26
1654533900000|2022-06-06 16:45:00|125479.4|125279.4|125439.3|125239.3|125481.5|125281.5|125435.8|125235.8|50
1654534200000|2022-06-06 16:50:00|125438.8|125238.8|125439.3|125239.3|125439.3|125239.3|125437.8|125237.8|6
1654534500000|2022-06-06 16:55:00|125438.8|125238.8|125437.6|125237.6|125442|125242|125436.6|125236.6|7
1654534800000|2022-06-06 17:00:00|125437.1|125237.1|125438.6|125238.6|125438.6|125238.6|125436.1|125236.1|7
1654535100000|2022-06-06 17:05:00|125438.1|125238.1|125443.1|125243.1|125443.1|125243.1|125438.1|125238.1|11
1654535700000|2022-06-06 17:15:00|125444.5|125244.5|125443.3|125243.3|125444.5|125244.5|125437.4|125237.4|14
1654536300000|2022-06-06 17:25:00|125442.3|125242.3|125439|125239|125442.3|125242.3|125437.4|125237.4|8
1654536600000|2022-06-06 17:30:00|125439.5|125239.5|125439|125239|125439.5|125239.5|125439|125239|2
1654537200000|2022-06-06 17:40:00|125437|125237|125414.5|125214.5|125437|125237|125414|125214|37
1654537500000|2022-06-06 17:45:00|125413.5|125213.5|125337.6|125137.6|125414|125238|125334.4|125134.4|107
1654537800000|2022-06-06 17:50:00|125334.4|125134.4|125353|125153|125358.1|125158.1|125334.2|125134.2|55
1654538100000|2022-06-06 17:55:00|125353.5|125153.5|125354|125154|125354|125154|125353|125153|4
1654538400000|2022-06-06 18:00:00|125353.5|125153.5|125462.5|125262.5|125466|125266|125353.4|125153.4|43
1654538700000|2022-06-06 18:05:00|125463|125263|125459.1|125259.1|125464|125264|125459.1|125259.1|5
1654539000000|2022-06-06 18:10:00|125459.5|125259.5|125459.3|125259.3|125482.3|125282.3|125454.3|125254.3|36
1654539300000|2022-06-06 18:15:00|125458.8|125258.8|125448.3|125248.3|125458.8|125258.8|125448.3|125248.3|19
1654539600000|2022-06-06 18:20:00|125447.3|125247.3|125460.1|125260.1|125460.1|125260.1|125446.6|125246.6|13
1654539900000|2022-06-06 18:25:00|125460.6|125260.6|125471.8|125271.8|125474.3|125274.3|125460.6|125260.6|35
1654540200000|2022-06-06 18:30:00|125471.3|125271.3|125476.3|125276.3|125476.8|125276.8|125471.3|125271.3|25
1654540500000|2022-06-06 18:35:00|125476.6|125276.6|125480.1|125280.1|125480.1|125280.1|125476.6|125276.6|7
1654540800000|2022-06-06 18:40:00|125480.6|125280.6|125480|125280|125480.6|125280.6|125480|125280|2
1654541100000|2022-06-06 18:45:00|125480.1|125280.1|125493|125293|125494.3|125294.3|125480.1|125280.1|22
1654541400000|2022-06-06 18:50:00|125492.5|125292.5|125496.5|125296.5|125498.5|125298.5|125492.5|125292.5|21
1654541700000|2022-06-06 18:55:00|125497|125297|125494|125294|125497|125297|125493.5|125293.5|4
1654556400000|2022-06-06 23:00:00|125578.5|125218.5|125578.5|125218.5|125578.5|125218.5|125578.5|125218.5|1
1654560000000|2022-06-07 00:00:00|125535.9|125312|125554|125354|125554.5|125354.5|125507|125307|182
1654560300000|2022-06-07 00:05:00|125557.5|125357.5|125513|125413|125572.5|125423|125439.9|125288.5|299
1654560600000|2022-06-07 00:10:00|125512.5|125412.5|125529.2|125429.2|125601.2|125453.7|125492.6|125384.5|443
1654560900000|2022-06-07 00:15:00|125530.7|125430.7|125563.4|125463.4|125573.2|125473.2|125510.9|125410.9|368
1654561200000|2022-06-07 00:20:00|125563.7|125463.7|125624.2|125524.2|125627.7|125527.7|125563.7|125463.7|429
1654561500000|2022-06-07 00:25:00|125626.9|125526.9|125679.2|125579.2|125681.4|125581.4|125607|125507|423
1654561800000|2022-06-07 00:30:00|125679.7|125579.7|125706.5|125606.5|125715.5|125615.5|125644.5|125544.5|408
1654562100000|2022-06-07 00:35:00|125703|125603|125623.6|125523.6|125703|125603|125613.1|125513.1|380
1654562400000|2022-06-07 00:40:00|125616.3|125516.3|125676.9|125576.9|125676.9|125576.9|125612.3|125512.3|316
1654562700000|2022-06-07 00:45:00|125677|125577|125612.2|125512.2|125698.9|125598.9|125594|125494|425
1654563000000|2022-06-07 00:50:00|125611.9|125511.9|125637.5|125537.5|125684.5|125584.5|125606.8|125506.8|397
1654563300000|2022-06-07 00:55:00|125637.1|125537.1|125646|125546|125675|125575|125635|125535|241
1654563600000|2022-06-07 01:00:00|125648|125548|125652.4|125552.4|125659.5|125559.5|125629|125529|239
1654563900000|2022-06-07 01:05:00|125653.1|125553.1|125641.2|125541.2|125658.6|125558.6|125613.9|125513.9|291
1654564200000|2022-06-07 01:10:00|125641.3|125541.3|125680.1|125580.1|125680.7|125580.7|125640.7|125540.7|245
1654564500000|2022-06-07 01:15:00|125680.6|125580.6|125684.9|125584.9|125720.8|125620.8|125669.1|125569.1|469
1654564800000|2022-06-07 01:20:00|125687.5|125587.5|125716|125616|125724.5|125624.5|125679|125579|298
1654565100000|2022-06-07 01:25:00|125716.5|125616.5|125729.9|125629.9|125752.5|125652.5|125709.1|125609.1|374
1654565400000|2022-06-07 01:30:00|125728.4|125628.4|125707|125607|125730.9|125630.9|125678|125578|399
1654565700000|2022-06-07 01:35:00|125705.4|125605.4|125656.7|125556.7|125710.7|125610.7|125625.8|125525.8|276
1654566000000|2022-06-07 01:40:00|125657.2|125557.2|125636.6|125536.6|125678.5|125578.5|125629.2|125529.2|253
1654566300000|2022-06-07 01:45:00|125637.1|125537.1|125654.6|125554.6|125669.6|125569.6|125632.7|125532.7|312
1654566600000|2022-06-07 01:50:00|125655.1|125555.1|125620.6|125520.6|125669.3|125569.3|125609.5|125509.5|247
1654566900000|2022-06-07 01:55:00|125621.6|125521.6|125630.8|125530.8|125634.1|125534.1|125599.5|125499.5|246
1654567200000|2022-06-07 02:00:00|125626.5|125526.5|125695.6|125595.6|125699.6|125599.6|125614.3|125514.3|318
1654567500000|2022-06-07 02:05:00|125691.1|125591.1|125695.6|125595.6|125695.6|125595.6|125662.5|125562.5|221
1654567800000|2022-06-07 02:10:00|125694.6|125594.6|125697|125597|125713.1|125613.1|125679.8|125579.8|188
1654568100000|2022-06-07 02:15:00|125694.4|125594.4|125679.2|125579.2|125696.5|125596.5|125666.5|125566.5|189
1654568400000|2022-06-07 02:20:00|125678.7|125578.7|125646|125546|125678.7|125578.7|125626|125526|212
1654568700000|2022-06-07 02:25:00|125650|125550|125645|125545|125666.5|125566.5|125634.4|125534.4|259
1654569000000|2022-06-07 02:30:00|125645.2|125545.2|125683.9|125583.9|125693|125593|125643|125543|214
1654569300000|2022-06-07 02:35:00|125679.5|125579.5|125725|125625|125730.5|125630.5|125676.4|125576.4|237
1654569600000|2022-06-07 02:40:00|125724.4|125624.4|125749.1|125649.1|125766.8|125666.8|125723|125623|154
1654569900000|2022-06-07 02:45:00|125749.5|125649.5|125744.3|125644.3|125784.4|125684.4|125736.8|125636.8|298
1654570200000|2022-06-07 02:50:00|125743.8|125643.8|125728.1|125628.1|125746.1|125646.1|125725.1|125625.1|132
1654570500000|2022-06-07 02:55:00|125726.5|125626.5|125688.6|125588.6|125751.1|125651.1|125683.5|125583.5|188
1654570800000|2022-06-07 03:00:00|125688.5|125588.5|125715.1|125615.1|125716.8|125616.8|125688|125588|109
1654571100000|2022-06-07 03:05:00|125716.1|125616.1|125673.1|125573.1|125716.1|125616.1|125673.1|125573.1|112
1654571400000|2022-06-07 03:10:00|125684|125584|125654.6|125554.6|125689.5|125589.5|125642|125542|115
1654571700000|2022-06-07 03:15:00|125655.1|125555.1|125654.4|125554.4|125674.4|125574.4|125636|125536|237
1654572000000|2022-06-07 03:20:00|125652.1|125552.1|125662.7|125562.7|125669.4|125569.4|125647|125547|138
1654572300000|2022-06-07 03:25:00|125663.2|125563.2|125674.5|125574.5|125675.7|125575.7|125658.7|125558.7|214
1654572600000|2022-06-07 03:30:00|125675.7|125575.7|125715.1|125615.1|125745.1|125645.1|125664.5|125564.5|217
1654572900000|2022-06-07 03:35:00|125714.5|125614.5|125671.8|125571.8|125716.5|125616.5|125660.3|125560.3|224
1654573200000|2022-06-07 03:40:00|125672.3|125572.3|125680.7|125580.7|125692.7|125592.7|125659.3|125559.3|206
1654573500000|2022-06-07 03:45:00|125679.7|125579.7|125662.2|125562.2|125680.7|125580.7|125649.2|125549.2|135
1654573800000|2022-06-07 03:50:00|125662.4|125562.4|125683.7|125583.7|125685.7|125585.7|125652.4|125552.4|101
1654574100000|2022-06-07 03:55:00|125682|125582|125699|125599|125702.5|125602.5|125679.1|125579.1|132
1654574400000|2022-06-07 04:00:00|125700.4|125600.4|125711.5|125611.5|125728.5|125628.5|125700.4|125600.4|144
1654574700000|2022-06-07 04:05:00|125712|125612|125713.2|125613.2|125726|125626|125702.5|125602.5|152
1654575000000|2022-06-07 04:10:00|125716|125616|125701.5|125601.5|125716|125616|125691|125591|117
1654575300000|2022-06-07 04:15:00|125701.9|125601.9|125712.5|125612.5|125724.3|125624.3|125701|125601|100
1654575600000|2022-06-07 04:20:00|125713.1|125613.1|125652.1|125552.1|125718.5|125618.5|125641.5|125541.5|136
1654575900000|2022-06-07 04:25:00|125651.8|125551.8|125675|125575|125685|125585|125641.6|125541.6|131
1654576200000|2022-06-07 04:30:00|125676.5|125576.5|125682.5|125582.5|125685.1|125585.1|125566|125466|701
1654576500000|2022-06-07 04:35:00|125683.1|125583.1|125760.2|125660.2|125785.6|125685.6|125676.1|125576.1|369
1654576800000|2022-06-07 04:40:00|125759.3|125659.3|125757.5|125657.5|125780|125680|125729.1|125629.1|369
1654577100000|2022-06-07 04:45:00|125760|125660|125785.1|125685.1|125792.5|125692.5|125756.5|125656.5|399
1654577400000|2022-06-07 04:50:00|125782.3|125682.3|125777|125677|125793.5|125693.5|125772|125672|232
1654577700000|2022-06-07 04:55:00|125776|125676|125847.5|125747.5|125854.8|125754.8|125772|125672|228
1654578000000|2022-06-07 05:00:00|125846.5|125746.5|125817.5|125717.5|125872.5|125772.5|125794.7|125694.7|424
1654578300000|2022-06-07 05:05:00|125816.5|125716.5|125840.5|125740.5|125883.5|125783.5|125808.1|125708.1|496
1654578600000|2022-06-07 05:10:00|125841.5|125741.5|125900|125800|125932.5|125832.5|125841.5|125741.5|470
1654578900000|2022-06-07 05:15:00|125899.5|125799.5|125881.4|125781.4|125920.3|125820.3|125876|125776|392
1654579200000|2022-06-07 05:20:00|125881|125781|125901.8|125801.8|125911.5|125811.5|125868|125768|323
1654579500000|2022-06-07 05:25:00|125902|125802|125908|125808|125947.8|125847.8|125898|125798|375
1654579800000|2022-06-07 05:30:00|125907.3|125807.3|125917.4|125817.4|125938.9|125838.9|125898.5|125798.5|378
1654580100000|2022-06-07 05:35:00|125916.9|125816.9|125947|125847|125972.5|125872.5|125908|125808|302
1654580400000|2022-06-07 05:40:00|125946.5|125846.5|125975.5|125875.5|125976.5|125876.5|125908|125808|351
1654580700000|2022-06-07 05:45:00|125973|125873|125948.4|125848.4|125986|125886|125932.3|125832.3|271
1654581000000|2022-06-07 05:50:00|125950.7|125850.7|126012|125912|126016|125916|125948|125848|263
1654581300000|2022-06-07 05:55:00|126011.5|125911.5|126028.5|125928.5|126040.5|125940.5|125942.6|125842.6|355
1654581600000|2022-06-07 06:00:00|126027.5|125927.5|125909.5|125809.5|126027.5|125927.5|125874.5|125774.5|588
1654581900000|2022-06-07 06:05:00|125907.4|125807.4|125898.6|125798.6|125936|125836|125878.9|125778.9|357
1654582200000|2022-06-07 06:10:00|125901.5|125801.5|125929|125829|125951.3|125851.3|125887.5|125787.5|346
1654582500000|2022-06-07 06:15:00|125926.9|125826.9|125958.6|125858.6|125961|125861|125909.5|125809.5|235
1654582800000|2022-06-07 06:20:00|125957.6|125857.6|125937.5|125837.5|125957.6|125857.6|125884.5|125784.5|243
1654583100000|2022-06-07 06:25:00|125937|125837|125820.2|125720.2|125939|125839|125756.3|125656.3|352
1654583400000|2022-06-07 06:30:00|125816.4|125716.4|125888.4|125688.4|125905.2|125754.5|125751|125640|353
1654583700000|2022-06-07 06:35:00|125882.5|125682.5|125859|125659|125890|125728|125808.9|125654.5|109
1654584000000|2022-06-07 06:40:00|125858|125658|125826.5|125626.5|125859|125696|125779.5|125618|61
1654584300000|2022-06-07 06:45:00|125828|125628|125756|125656|125828|125682.3|125750|125612|47
1654584600000|2022-06-07 06:50:00|125755.5|125655.5|125780.1|125580.1|125790|125655.5|125708.1|125518|89
1654584900000|2022-06-07 06:55:00|125784.2|125584.2|125815.7|125615.7|125821.1|125663.6|125760.6|125584.2|21
1654585200000|2022-06-07 07:00:00|125821.2|125621.2|125786.5|125686.5|125835.4|125686.5|125770.1|125605.4|48
1654585500000|2022-06-07 07:05:00|125837|125637|125758.9|125658.9|125877.5|125729|125752.7|125608.9|91
1654585800000|2022-06-07 07:10:00|125753.2|125653.2|125788.5|125588.5|125802.3|125656.1|125731|125583.5|86
1654586100000|2022-06-07 07:15:00|125786.5|125586.5|125806|125606|125806|125606|125771|125571|26
1654586400000|2022-06-07 07:20:00|125810.4|125610.4|125775.4|125575.4|125810.4|125610.4|125775.4|125575.4|40
1654586700000|2022-06-07 07:25:00|125780.5|125580.5|125798|125598|125798|125658.7|125740|125580.5|21
1654587000000|2022-06-07 07:30:00|125799|125599|125719.5|125619.5|125801.6|125619.5|125719.5|125574|32
1654587300000|2022-06-07 07:35:00|125719|125619|125720|125620|125785|125620|125716|125570.5|22
1654587600000|2022-06-07 07:40:00|125716|125616|125799.4|125599.4|125804.9|125617.4|125714|125573.4|21
1654587900000|2022-06-07 07:45:00|125780.9|125580.9|125776.9|125576.9|125780.9|125580.9|125772.9|125572.9|9
1654588200000|2022-06-07 07:50:00|125785.9|125585.9|125711.5|125611.5|125785.9|125611.5|125706.9|125556.8|8
1654588500000|2022-06-07 07:55:00|125714.2|125614.2|125756.5|125556.5|125760.2|125615.2|125689.8|125540.5|55
1654588800000|2022-06-07 08:00:00|125762|125562|125716.5|125616.5|125762|125616.5|125715.5|125562|4
1654589100000|2022-06-07 08:05:00|125720|125620|125717|125617|125720|125620|125712.5|125612.5|13
1654589400000|2022-06-07 08:10:00|125717.5|125617.5|125610.2|125510.2|125722.7|125617.5|125603.5|125454.8|46
1654589700000|2022-06-07 08:15:00|125608.2|125508.2|125689.1|125489.1|125702.6|125527.5|125608.2|125438.6|41
1654590000000|2022-06-07 08:20:00|125694|125494|125695.1|125495.1|125703.5|125521.5|125621.5|125472.5|46
1654590300000|2022-06-07 08:25:00|125686|125486|125647.5|125547.5|125732.1|125562|125647.5|125463.1|72
1654590600000|2022-06-07 08:30:00|125702.2|125502.2|125701.4|125501.4|125706.6|125506.6|125691.1|125491.1|37
1654590900000|2022-06-07 08:35:00|125701.2|125501.2|125666.5|125466.5|125701.2|125501.2|125657.5|125457.5|31
1654591200000|2022-06-07 08:40:00|125664.5|125464.5|125676.2|125476.2|125715.1|125515.1|125660.5|125460.5|35
1654591500000|2022-06-07 08:45:00|125676.7|125476.7|125710.5|125510.5|125711.5|125511.5|125663.5|125463.5|24
1654591800000|2022-06-07 08:50:00|125716.1|125516.1|125749.5|125549.5|125776.1|125576.9|125676.9|125516.1|25
1654592100000|2022-06-07 08:55:00|125750.1|125550.1|125708.4|125508.4|125750.1|125550.1|125681.1|125481.1|43
1654592400000|2022-06-07 09:00:00|125707.9|125507.9|125776.5|125576.5|125779.1|125579.1|125692.5|125492.5|116
1654592700000|2022-06-07 09:05:00|125781.5|125581.5|125788.2|125588.2|125788.7|125588.7|125779.1|125579.1|16
1654593000000|2022-06-07 09:10:00|125787.7|125587.7|125810.7|125610.7|125836.1|125636.1|125787.7|125587.7|43
1654593300000|2022-06-07 09:15:00|125810.9|125610.9|125890.1|125690.1|125923.1|125723.1|125810.9|125610.9|35
1654593600000|2022-06-07 09:20:00|125892.5|125692.5|125839.5|125639.5|125895.5|125722.9|125819.9|125620.1|41
1654593900000|2022-06-07 09:25:00|125841.1|125641.1|125790.6|125690.6|125845.5|125701.1|125790.4|125639.5|21
1654594200000|2022-06-07 09:30:00|125790.1|125690.1|125811.3|125611.3|125834.3|125690.1|125779.6|125611.3|43
1654594500000|2022-06-07 09:35:00|125810.8|125610.8|125819.9|125619.9|125819.9|125619.9|125795.8|125595.8|113
1654594800000|2022-06-07 09:40:00|125820.4|125620.4|125779.7|125579.7|125830.2|125670.9|125736.4|125562.7|345
1654595100000|2022-06-07 09:45:00|125779.9|125579.9|125751.6|125651.6|125779.9|125653.9|125738.9|125579.9|63
1654595400000|2022-06-07 09:50:00|125752.1|125652.1|125754.9|125654.9|125754.9|125654.9|125748.9|125648.9|37
1654595700000|2022-06-07 09:55:00|125754.4|125654.4|125765.4|125665.4|125834.4|125695.2|125749.1|125634.4|44
1654596000000|2022-06-07 10:00:00|125764.9|125664.9|125814.9|125614.9|125818.9|125676.9|125764.4|125614.9|13
1654596300000|2022-06-07 10:05:00|125815.2|125615.2|125735.4|125635.4|125829.4|125665.9|125723.3|125601.4|67
1654596600000|2022-06-07 10:10:00|125733.9|125633.9|125730.1|125530.1|125739.5|125633.9|125652.3|125508.6|43
1654596900000|2022-06-07 10:15:00|125728.1|125528.1|125725.1|125525.1|125729.7|125529.7|125705.9|125505.9|41
1654597200000|2022-06-07 10:20:00|125711.2|125511.2|125771.9|125571.9|125782|125582|125711.2|125511.2|34
1654597500000|2022-06-07 10:25:00|125725.5|125525.5|125782.5|125582.5|125782.5|125582.5|125724.1|125524.1|17
1654597800000|2022-06-07 10:30:00|125785|125585|125772.1|125572.1|125790.5|125590.5|125640.6|125469.9|44
1654598100000|2022-06-07 10:35:00|125773.1|125573.1|125661.7|125461.7|125773.1|125573.1|125590.6|125446.7|85
1654598400000|2022-06-07 10:40:00|125661.2|125461.2|125655.7|125455.7|125661.2|125461.2|125655.7|125455.7|12
1654598700000|2022-06-07 10:45:00|125655.2|125455.2|125652.2|125452.2|125655.2|125455.2|125651.7|125451.7|5
1654599000000|2022-06-07 10:50:00|125651.2|125451.2|125672.4|125472.4|125674.9|125474.9|125651.2|125451.2|13
1654599300000|2022-06-07 10:55:00|125675.8|125475.8|125723.4|125523.4|125730.5|125530.5|125674.8|125474.8|55
1654599600000|2022-06-07 11:00:00|125732.5|125532.5|125750.3|125550.3|125780.1|125580.1|125725.5|125525.5|73
1654599900000|2022-06-07 11:05:00|125746.2|125546.2|125749.7|125549.7|125752.2|125552.2|125698.3|125498.3|61
1654600200000|2022-06-07 11:10:00|125749.2|125549.2|125750.4|125550.4|125757.7|125557.7|125698.4|125498.4|63
1654600500000|2022-06-07 11:15:00|125750.3|125550.3|125775.5|125575.5|125775.5|125575.5|125729.2|125529.2|36
1654600800000|2022-06-07 11:20:00|125775.4|125575.4|125771.7|125571.7|125775.5|125575.5|125771.6|125571.6|41
1654601100000|2022-06-07 11:25:00|125771.6|125571.6|125742.9|125542.9|125771.7|125571.7|125730.3|125530.3|25
1654601400000|2022-06-07 11:30:00|125742.4|125542.4|125719.3|125519.3|125742.4|125542.4|125719.3|125519.3|15
1654601700000|2022-06-07 11:35:00|125715.8|125515.8|125709.1|125609.1|125756.1|125609.1|125683.9|125509.9|80
1654602000000|2022-06-07 11:40:00|125709.6|125609.6|125757.5|125557.5|125773.8|125610.6|125673.1|125521|73
1654602300000|2022-06-07 11:45:00|125757.4|125557.4|125736.9|125536.9|125757.5|125587.9|125681.8|125534.1|41
1654602600000|2022-06-07 11:50:00|125733.4|125533.4|125724.5|125524.5|125733.4|125533.4|125724.5|125524.5|84
1654602900000|2022-06-07 11:55:00|125731.1|125531.1|125732.2|125532.2|125735.5|125535.5|125724.5|125524.5|221
1654603200000|2022-06-07 12:00:00|125728.4|125528.4|125729.6|125529.6|125735.2|125535.2|125728.4|125528.4|11
1654603500000|2022-06-07 12:05:00|125685.1|125585.1|125721.4|125621.4|125770.1|125624.4|125685.1|125562.1|22
1654603800000|2022-06-07 12:10:00|125721.9|125621.9|125805.5|125605.5|125808|125662|125721.9|125605.5|42
1654604100000|2022-06-07 12:15:00|125806|125606|125841.9|125641.9|125842.8|125642.8|125805|125605|106
1654604400000|2022-06-07 12:20:00|125842.4|125642.4|125837.6|125737.6|125889.2|125739.9|125813.6|125624.9|133
1654604700000|2022-06-07 12:25:00|125836.1|125736.1|125873|125673|125873|125736.1|125809.9|125673|39
1654605000000|2022-06-07 12:30:00|125872|125672|125817.4|125717.4|125872|125717.4|125815.9|125670|8
1654605300000|2022-06-07 12:35:00|125816.9|125716.9|125793.4|125593.4|125816.9|125716.9|125747.6|125591.6|39
1654605600000|2022-06-07 12:40:00|125793.1|125593.1|125741.1|125641.1|125798.8|125641.1|125736.3|125583.6|26
1654605900000|2022-06-07 12:45:00|125738.8|125638.8|125831.1|125631.1|125900.5|125700.5|125738.8|125631.1|76
1654606200000|2022-06-07 12:50:00|125832.1|125632.1|125876.1|125676.1|125876.1|125676.1|125821.1|125621.1|27
1654606500000|2022-06-07 12:55:00|125842.5|125642.5|125815.9|125615.9|125850.1|125650.1|125812.6|125612.6|46
1654606800000|2022-06-07 13:00:00|125816.1|125616.1|125889|125689|125893.8|125693.8|125816.1|125616.1|84
1654607100000|2022-06-07 13:05:00|125887.5|125687.5|125870.5|125670.5|125889|125689|125870.5|125670.5|28
1654607400000|2022-06-07 13:10:00|125871|125671|125907|125707|125907.5|125707.5|125869|125669|31
1654607700000|2022-06-07 13:15:00|125907.5|125707.5|125863|125663|125918.5|125772|125817|125656|84
1654608000000|2022-06-07 13:20:00|125863.5|125663.5|125830.5|125630.5|125863.5|125663.5|125806.1|125606.1|31
1654608300000|2022-06-07 13:25:00|125831|125631|125818.4|125618.4|125833.5|125633.5|125792.9|125592.9|55
1654608600000|2022-06-07 13:30:00|125818.8|125618.8|125778.1|125578.1|125830.7|125630.7|125773.9|125573.9|27
1654608900000|2022-06-07 13:35:00|125778|125578|125796.1|125596.1|125816.7|125616.7|125775.5|125575.5|59
1654609200000|2022-06-07 13:40:00|125796.6|125596.6|125733|125533|125797.6|125597.6|125707.5|125507.5|115
1654609500000|2022-06-07 13:45:00|125732|125532|125645.3|125445.3|125778.7|125578.7|125626|125426|86
1654609800000|2022-06-07 13:50:00|125645.2|125445.2|125651.1|125451.1|125701.4|125501.4|125602|125402|112
1654610100000|2022-06-07 13:55:00|125651.8|125451.8|125663.3|125463.3|125665.1|125465.1|125642.5|125442.5|40
1654610400000|2022-06-07 14:00:00|125662.8|125462.8|125659.5|125459.5|125666.8|125466.8|125657.5|125457.5|40
1654610700000|2022-06-07 14:05:00|125660.5|125460.5|125635.5|125435.5|125660.5|125460.5|125633.8|125433.8|157
1654611000000|2022-06-07 14:10:00|125635|125435|125665.4|125465.4|125717.9|125517.9|125633.5|125433.5|94
1654611300000|2022-06-07 14:15:00|125671|125471|125713.3|125513.3|125752|125552|125669|125469|85
1654611600000|2022-06-07 14:20:00|125715|125515|125712|125512|125718.5|125518.5|125687.5|125487.5|43
1654611900000|2022-06-07 14:25:00|125709|125509|125599.5|125399.5|125710.5|125510.5|125599.5|125399.5|86
1654612200000|2022-06-07 14:30:00|125600|125400|125528.5|125328.5|125601.5|125421|125452.5|125252.5|129
1654612500000|2022-06-07 14:35:00|125529|125329|125627.5|125427.5|125640.5|125440.5|125525|125325|89
1654612800000|2022-06-07 14:40:00|125630.4|125430.4|125541|125341|125634.4|125434.4|125526.1|125326.1|78
1654613100000|2022-06-07 14:45:00|125541.5|125341.5|125519.5|125319.5|125571.5|125371.5|125494|125294|90
1654613400000|2022-06-07 14:50:00|125520.4|125320.4|125530.4|125330.4|125531|125331|125507|125307|19
1654613700000|2022-06-07 14:55:00|125530.5|125330.5|125549.4|125349.4|125558.3|125358.3|125529.1|125329.1|19
1654614000000|2022-06-07 15:00:00|125550.7|125350.7|125551.5|125351.5|125568.5|125368.5|125537|125337|47
1654614300000|2022-06-07 15:05:00|125546|125346|125551.5|125351.5|125569.5|125369.5|125546|125346|42
1654614600000|2022-06-07 15:10:00|125552|125352|125558.5|125358.5|125571.5|125371.5|125548|125348|34
1654614900000|2022-06-07 15:15:00|125557.5|125357.5|125588.8|125388.8|125602.3|125417|125517|125353.5|48
1654615200000|2022-06-07 15:20:00|125589.3|125389.3|125577.5|125377.5|125589.3|125389.3|125554.5|125354.5|42
1654615500000|2022-06-07 15:25:00|125577|125377|125595|125395|125600.1|125400.1|125576.5|125376.5|45
1654615800000|2022-06-07 15:30:00|125595.5|125395.5|125622.8|125422.8|125629.2|125429.2|125594|125394|23
1654616100000|2022-06-07 15:35:00|125623.2|125423.2|125693.2|125493.2|125701.6|125501.6|125613.2|125413.2|25
1654616400000|2022-06-07 15:40:00|125691.8|125491.8|125687.2|125487.2|125691.8|125491.8|125654.2|125454.2|29
1654616700000|2022-06-07 15:45:00|125688.2|125488.2|125688.8|125488.8|125688.8|125488.8|125688.2|125488.2|4
1654617000000|2022-06-07 15:50:00|125683.8|125483.8|125674.3|125474.3|125683.8|125483.8|125674.3|125474.3|5
1654617300000|2022-06-07 15:55:00|125664.8|125464.8|125665.8|125465.8|125674.3|125474.3|125662.8|125462.8|10
1654617600000|2022-06-07 16:00:00|125663|125463|125656.4|125456.4|125665.8|125465.8|125656.4|125456.4|13
1654617900000|2022-06-07 16:05:00|125656.2|125456.2|125655.7|125455.7|125659.9|125459.9|125655.4|125455.4|361
1654618200000|2022-06-07 16:10:00|125656.7|125456.7|125650.9|125450.9|125659.7|125459.7|125648.4|125448.4|231
1654618500000|2022-06-07 16:15:00|125651.4|125451.4|125680|125480|125698.8|125498.8|125651.4|125451.4|42
1654618800000|2022-06-07 16:20:00|125679.8|125479.8|125683.8|125483.8|125684.2|125484.2|125679.8|125479.8|5
1654619100000|2022-06-07 16:25:00|125676.6|125476.6|125675.2|125475.2|125677.8|125477.8|125673.8|125473.8|15
1654619400000|2022-06-07 16:30:00|125676.4|125476.4|125641.3|125441.3|125676.4|125476.4|125629|125429|46
1654619700000|2022-06-07 16:35:00|125651.3|125451.3|125617.8|125417.8|125651.3|125451.3|125600.4|125400.4|11
1654620000000|2022-06-07 16:40:00|125615.8|125415.8|125646.8|125446.8|125646.8|125446.8|125603.2|125403.2|15
1654620300000|2022-06-07 16:45:00|125647.8|125447.8|125646.7|125446.7|125650.2|125450.2|125644.7|125444.7|12
1654620600000|2022-06-07 16:50:00|125647|125447|125649.5|125449.5|125653|125453|125627.8|125427.8|31
1654620900000|2022-06-07 16:55:00|125650|125450|125654.3|125454.3|125654.3|125454.3|125648.7|125448.7|9
1654621200000|2022-06-07 17:00:00|125652.8|125452.8|125656.8|125456.8|125656.8|125456.8|125652.8|125452.8|13
1654621500000|2022-06-07 17:05:00|125654.8|125454.8|125649|125449|125656.8|125456.8|125647.3|125447.3|15
1654621800000|2022-06-07 17:10:00|125654.3|125454.3|125649|125449|125654.3|125454.3|125648.3|125448.3|5
1654622100000|2022-06-07 17:15:00|125646.5|125446.5|125664.5|125464.5|125665.7|125465.7|125646.5|125446.5|21
1654622400000|2022-06-07 17:20:00|125665|125465|125631|125431|125665|125465|125630|125430|22
1654622700000|2022-06-07 17:25:00|125630.5|125430.5|125630|125430|125633.5|125433.5|125630|125430|17
1654623000000|2022-06-07 17:30:00|125631.5|125431.5|125647.5|125447.5|125650.5|125450.5|125631.5|125431.5|34
1654623300000|2022-06-07 17:35:00|125649|125449|125647.5|125447.5|125655.1|125455.1|125647.5|125447.5|12
1654623600000|2022-06-07 17:40:00|125650.5|125450.5|125646|125446|125650.5|125450.5|125644.5|125444.5|18
1654623900000|2022-06-07 17:45:00|125645.5|125445.5|125648.5|125448.5|125649.5|125449.5|125645.5|125445.5|9
1654624200000|2022-06-07 17:50:00|125647|125447|125639.7|125439.7|125647|125447|125636.7|125436.7|11
1654624500000|2022-06-07 17:55:00|125640|125440|125640.5|125440.5|125641.5|125441.5|125638|125438|29
1654624800000|2022-06-07 18:00:00|125641.5|125441.5|125646.5|125446.5|125647.5|125447.5|125639.5|125439.5|18
1654625100000|2022-06-07 18:05:00|125646|125446|125646.5|125446.5|125649.5|125449.5|125645|125445|9
1654625400000|2022-06-07 18:10:00|125646|125446|125652.5|125452.5|125670.5|125470.5|125645|125445|54
1654625700000|2022-06-07 18:15:00|125653|125453|125649.1|125449.1|125670|125470|125642.7|125442.7|53
1654626000000|2022-06-07 18:20:00|125649.6|125449.6|125650.1|125450.1|125650.1|125450.1|125649.6|125449.6|2
1654626600000|2022-06-07 18:30:00|125649.6|125449.6|125644.5|125444.5|125650.6|125450.6|125644.5|125444.5|18
1654626900000|2022-06-07 18:35:00|125645|125445|125573.5|125373.5|125645|125445|125573.5|125373.5|25
1654627200000|2022-06-07 18:40:00|125573|125373|125575.4|125375.4|125575.4|125375.4|125573|125373|11
1654627500000|2022-06-07 18:45:00|125575.9|125375.9|125576.4|125376.4|125576.4|125376.4|125575.9|125375.9|2
1654627800000|2022-06-07 18:50:00|125568|125368|125560|125360|125568|125368|125556.5|125356.5|40
1654628100000|2022-06-07 18:55:00|125574.2|125374.2|125568.5|125368.5|125575|125375|125564.9|125364.9|29
1654642800000|2022-06-07 23:00:00|125679|125319|125679|125319|125679|125319|125679|125319|1
1654646400000|2022-06-08 00:00:00|125555.4|125355.4|125601|125401|125627|125427|125527.1|125327.1|390
1654646700000|2022-06-08 00:05:00|125604.4|125404.4|125576|125376|125666|125466|125546.5|125346.5|397
1654647000000|2022-06-08 00:10:00|125575.5|125375.5|125469|125269|125594.4|125394.4|125469|125269|360
1654647300000|2022-06-08 00:15:00|125472|125272|125508|125408|125528.5|125410|125437|125268|340
1654647600000|2022-06-08 00:20:00|125509|125409|125579|125479|125598|125498|125502.5|125402.5|281
1654647900000|2022-06-08 00:25:00|125579.5|125479.5|125544|125444|125608.4|125508.4|125507.7|125407.7|310
1654648200000|2022-06-08 00:30:00|125544.5|125444.5|125550.2|125450.2|125556.2|125456.2|125484.5|125384.5|368
1654648500000|2022-06-08 00:35:00|125550.3|125450.3|125543.5|125443.5|125577.5|125477.5|125524.3|125424.3|327
1654648800000|2022-06-08 00:40:00|125545.3|125445.3|125566.5|125466.5|125584.3|125484.3|125530.3|125430.3|369
1654649100000|2022-06-08 00:45:00|125566.3|125466.3|125605.8|125505.8|125630.6|125530.6|125537|125437|306
1654649400000|2022-06-08 00:50:00|125604.8|125504.8|125595.5|125495.5|125615|125515|125557|125457|316
1654649700000|2022-06-08 00:55:00|125597|125497|125581|125481|125598.8|125498.8|125557|125457|301
1654650000000|2022-06-08 01:00:00|125579.5|125479.5|125599.5|125499.5|125608.2|125508.2|125547|125447|460
1654650300000|2022-06-08 01:05:00|125599.1|125499.1|125652.5|125552.5|125666|125566|125594.7|125494.7|381
1654650600000|2022-06-08 01:10:00|125646.5|125546.5|125630|125530|125679.3|125579.3|125603.1|125503.1|321
1654650900000|2022-06-08 01:15:00|125627|125527|125546.5|125446.5|125627|125527|125538.5|125438.5|349
1654651200000|2022-06-08 01:20:00|125547.3|125447.3|125618.5|125518.5|125629.5|125529.5|125545.3|125445.3|357
1654651500000|2022-06-08 01:25:00|125618|125518|125571|125471|125626|125526|125566.5|125466.5|316
1654651800000|2022-06-08 01:30:00|125570|125470|125545.2|125445.2|125587.5|125487.5|125497.2|125397.2|435
1654652100000|2022-06-08 01:35:00|125545.7|125445.7|125507.5|125407.5|125545.7|125445.7|125482.3|125382.3|412
1654652400000|2022-06-08 01:40:00|125503.5|125403.5|125508|125408|125526.5|125426.5|125489.1|125389.1|310
1654652700000|2022-06-08 01:45:00|125508.5|125408.5|125556.5|125456.5|125604|125504|125508|125408|304
1654653000000|2022-06-08 01:50:00|125556.1|125456.1|125527|125427|125582|125482|125511|125411|275
1654653300000|2022-06-08 01:55:00|125526|125426|125540.8|125440.8|125550.8|125450.8|125508.5|125408.5|195
1654653600000|2022-06-08 02:00:00|125543|125443|125544.9|125444.9|125566.1|125466.1|125528.2|125428.2|275
1654653900000|2022-06-08 02:05:00|125541|125441|125532.4|125432.4|125547.5|125447.5|125523.3|125423.3|220
1654654200000|2022-06-08 02:10:00|125534.3|125434.3|125514.5|125414.5|125538.5|125438.5|125501.3|125401.3|218
1654654500000|2022-06-08 02:15:00|125513.8|125413.8|125506.5|125406.5|125533.5|125433.5|125477|125377|232
1654654800000|2022-06-08 02:20:00|125500.5|125400.5|125516|125416|125546.5|125446.5|125496|125396|135
1654655100000|2022-06-08 02:25:00|125515.5|125415.5|125506.5|125406.5|125525.5|125425.5|125502.5|125402.5|142
1654655400000|2022-06-08 02:30:00|125502.8|125402.8|125460.3|125360.3|125508|125408|125433.5|125333.5|275
1654655700000|2022-06-08 02:35:00|125462|125362|125426.5|125326.5|125463.5|125363.5|125411.5|125311.5|271
1654656000000|2022-06-08 02:40:00|125427.4|125327.4|125455.5|125355.5|125476.8|125376.8|125425.2|125325.2|240
1654656300000|2022-06-08 02:45:00|125455|125355|125482.5|125382.5|125501|125401|125446|125346|183
1654656600000|2022-06-08 02:50:00|125484.5|125384.5|125512.5|125412.5|125512.5|125412.5|125457.3|125357.3|163
1654656900000|2022-06-08 02:55:00|125511|125411|125502|125402|125511|125411|125480.5|125380.5|115
1654657200000|2022-06-08 03:00:00|125502.4|125402.4|125522.5|125422.5|125526|125426|125497|125397|133
1654657500000|2022-06-08 03:05:00|125524.5|125424.5|125614.5|125514.5|125632.5|125532.5|125523.5|125423.5|233
1654657800000|2022-06-08 03:10:00|125615|125515|125634|125534|125654|125554|125589|125489|287
1654658100000|2022-06-08 03:15:00|125636|125536|125677|125577|125694|125594|125626|125526|253
1654658400000|2022-06-08 03:20:00|125675.5|125575.5|125658.5|125558.5|125689.8|125589.8|125636.5|125536.5|281
1654658700000|2022-06-08 03:25:00|125665|125565|125674|125574|125701.5|125601.5|125659.5|125559.5|166
1654659000000|2022-06-08 03:30:00|125675.8|125575.8|125639.5|125539.5|125682|125582|125621.5|125521.5|263
1654659300000|2022-06-08 03:35:00|125636.5|125536.5|125609.5|125509.5|125639.5|125539.5|125596|125496|133
1654659600000|2022-06-08 03:40:00|125610|125510|125689.5|125589.5|125696.5|125596.5|125610|125510|271
1654659900000|2022-06-08 03:45:00|125689.8|125589.8|125681|125581|125704.5|125604.5|125670.5|125570.5|145
1654660200000|2022-06-08 03:50:00|125681.8|125581.8|125711.3|125611.3|125717.3|125617.3|125674|125574|183
1654660500000|2022-06-08 03:55:00|125711.5|125611.5|125707.9|125607.9|125721.8|125621.8|125687.5|125587.5|173
1654660800000|2022-06-08 04:00:00|125708.9|125608.9|125743.5|125643.5|125762.9|125662.9|125691.9|125591.9|249
1654661100000|2022-06-08 04:05:00|125743|125643|125756|125656|125756|125656|125723.5|125623.5|123
1654661400000|2022-06-08 04:10:00|125755|125655|125778.3|125678.3|125788.5|125688.5|125741.5|125641.5|128
1654661700000|2022-06-08 04:15:00|125779.3|125679.3|125721.5|125621.5|125782.5|125682.5|125712.5|125612.5|194
1654662000000|2022-06-08 04:20:00|125722|125622|125707.5|125607.5|125737.5|125637.5|125707.5|125607.5|126
1654662300000|2022-06-08 04:25:00|125707|125607|125751.5|125651.5|125751.5|125651.5|125706|125606|108
1654662600000|2022-06-08 04:30:00|125752|125652|125777.5|125677.5|125785.5|125685.5|125752|125652|112
1654662900000|2022-06-08 04:35:00|125776|125676|125761.5|125661.5|125776.5|125676.5|125743.5|125643.5|141
1654663200000|2022-06-08 04:40:00|125761|125661|125750|125650|125767|125667|125745.7|125645.7|122
1654663500000|2022-06-08 04:45:00|125751|125651|125744.5|125644.5|125764.5|125664.5|125728.5|125628.5|145
1654663800000|2022-06-08 04:50:00|125747.5|125647.5|125741.3|125641.3|125754.5|125654.5|125702|125602|185
1654664100000|2022-06-08 04:55:00|125741.8|125641.8|125792|125692|125792|125692|125726.5|125626.5|170
1654664400000|2022-06-08 05:00:00|125791.5|125691.5|125737.5|125637.5|125794|125694|125726.5|125626.5|242
1654664700000|2022-06-08 05:05:00|125744|125644|125662.3|125562.3|125751.8|125651.8|125662.3|125562.3|290
1654665000000|2022-06-08 05:10:00|125663.1|125563.1|125702|125602|125702|125602|125659|125559|203
1654665300000|2022-06-08 05:15:00|125700|125600|125725.8|125625.8|125731|125631|125700|125600|261
1654665600000|2022-06-08 05:20:00|125725.3|125625.3|125729.3|125629.3|125729.3|125629.3|125685|125585|223
1654665900000|2022-06-08 05:25:00|125726.3|125626.3|125727.5|125627.5|125770.5|125670.5|125699.8|125599.8|218
1654666200000|2022-06-08 05:30:00|125727.3|125627.3|125659.1|125559.1|125736|125636|125636.3|125536.3|404
1654666500000|2022-06-08 05:35:00|125656.5|125556.5|125618.9|125518.9|125672.3|125572.3|125615.5|125515.5|298
1654666800000|2022-06-08 05:40:00|125618.3|125518.3|125669.9|125569.9|125673.9|125573.9|125592|125492|366
1654667100000|2022-06-08 05:45:00|125669.4|125569.4|125616.3|125516.3|125685.6|125585.6|125615.2|125515.2|320
1654667400000|2022-06-08 05:50:00|125616|125516|125604|125504|125633|125533|125596.3|125496.3|190
1654667700000|2022-06-08 05:55:00|125604.8|125504.8|125583.5|125483.5|125622.5|125522.5|125583.5|125483.5|224
1654668000000|2022-06-08 06:00:00|125582.5|125482.5|125611.5|125511.5|125612.8|125512.8|125552.3|125452.3|299
1654668300000|2022-06-08 06:05:00|125611.3|125511.3|125497.5|125397.5|125615|125515|125476|125376|373
1654668600000|2022-06-08 06:10:00|125497.3|125397.3|125533.3|125433.3|125539.5|125439.5|125477.5|125377.5|346
1654668900000|2022-06-08 06:15:00|125533.4|125433.4|125451|125351|125547|125447|125419.8|125319.8|398
1654669200000|2022-06-08 06:20:00|125453.6|125353.6|125390.5|125290.5|125509|125409|125389.5|125289.5|351
1654669500000|2022-06-08 06:25:00|125389.9|125289.9|125405.5|125305.5|125443.8|125343.8|125370.5|125270.5|244
1654669800000|2022-06-08 06:30:00|125406.5|125306.5|125468.5|125368.5|125552.7|125415.2|125406.5|125274|154
1654670100000|2022-06-08 06:35:00|125467.5|125367.5|125562.3|125362.3|125576.5|125396.5|125446.5|125305|181
1654670400000|2022-06-08 06:40:00|125562|125362|125511.5|125411.5|125562|125440.7|125511|125361.8|137
1654670700000|2022-06-08 06:45:00|125512|125412|125522.5|125422.5|125623|125455.7|125508|125408|110
1654671000000|2022-06-08 06:50:00|125523|125423|125526.5|125426.5|125583.5|125483.5|125517.8|125417.8|191
1654671300000|2022-06-08 06:55:00|125526.8|125426.8|125577.7|125477.7|125677|125528.5|125523.8|125405|403
1654671600000|2022-06-08 07:00:00|125577.2|125477.2|125564.2|125464.2|125710.5|125548.1|125555|125425.7|314
1654671900000|2022-06-08 07:05:00|125561.8|125461.8|125551.8|125451.8|125585|125485|125481|125308.4|340
1654672200000|2022-06-08 07:10:00|125550.8|125450.8|125533.5|125433.5|125564.8|125464.8|125518.5|125418.5|256
1654672500000|2022-06-08 07:15:00|125534|125434|125555.5|125455.5|125566.5|125466.5|125533.5|125433.5|360
1654672800000|2022-06-08 07:20:00|125557.5|125457.5|125751|125551|125756|125635|125552.5|125452.5|453
1654673100000|2022-06-08 07:25:00|125750|125550|125626.7|125526.7|125756.2|125594.5|125616.5|125476.7|339
1654673400000|2022-06-08 07:30:00|125628|125528|125616|125516|125640.7|125540.7|125615.7|125515.7|343
1654673700000|2022-06-08 07:35:00|125615.5|125515.5|125637.5|125537.5|125716|125556|125612.7|125438.4|266
1654674000000|2022-06-08 07:40:00|125687|125487|125630|125530|125691.2|125542|125629|125485.2|207
1654674300000|2022-06-08 07:45:00|125629|125529|125680.8|125580.8|125697.8|125597.8|125621.1|125521.1|148
1654674600000|2022-06-08 07:50:00|125680.3|125580.3|125757|125557|125757|125602.5|125660.5|125509.2|394
1654674900000|2022-06-08 07:55:00|125756.4|125556.4|125705|125605|125765.4|125619.5|125651|125517|363
1654675200000|2022-06-08 08:00:00|125706.7|125606.7|125760|125560|125770.2|125643.5|125686|125547.2|504
1654675500000|2022-06-08 08:05:00|125758.5|125558.5|125771.4|125571.4|125774.5|125612.8|125685.1|125485.1|352
1654675800000|2022-06-08 08:10:00|125770.4|125570.4|125731.5|125631.5|125777.7|125633.7|125718|125563.7|396
1654676100000|2022-06-08 08:15:00|125731.3|125631.3|125743|125643|125832.5|125682|125729.5|125602.2|464
1654676400000|2022-06-08 08:20:00|125745|125645|125737|125637|125749.6|125649.6|125732.7|125632.7|193
1654676700000|2022-06-08 08:25:00|125736|125636|125722|125622|125736|125636|125719|125619|186
1654677000000|2022-06-08 08:30:00|125715|125615|125832|125632|125859.7|125704.4|125715|125585.5|332
1654677300000|2022-06-08 08:35:00|125833.4|125633.4|125763.4|125663.4|125838.9|125690.6|125754.1|125600.4|326
1654677600000|2022-06-08 08:40:00|125814.5|125614.5|125826.4|125626.4|125848.9|125677.1|125777.1|125612.5|39
1654677900000|2022-06-08 08:45:00|125826.1|125626.1|125810.1|125610.1|125826.6|125681.4|125777.4|125608.7|71
1654678200000|2022-06-08 08:50:00|125809.5|125609.5|125810.5|125610.5|125812.7|125612.7|125806.1|125606.1|41
1654678500000|2022-06-08 08:55:00|125811|125611|125817.5|125617.5|125823|125623|125760.5|125560.5|120
1654678800000|2022-06-08 09:00:00|125817|125617|125795.9|125695.9|125878.4|125735.5|125780.5|125617|104
1654679100000|2022-06-08 09:05:00|125797.4|125697.4|125851.4|125651.4|125851.4|125704.4|125796.6|125647.5|16
1654679400000|2022-06-08 09:10:00|125851.9|125651.9|125851.4|125651.4|125854|125701.6|125784.1|125645.9|28
1654679700000|2022-06-08 09:15:00|125851.9|125651.9|125842|125642|125866.5|125718.9|125801.9|125628.2|44
1654680000000|2022-06-08 09:20:00|125833.5|125633.5|125832.5|125632.5|125842|125642|125832.5|125632.5|10
1654680300000|2022-06-08 09:25:00|125833.5|125633.5|125856.8|125656.8|125857.8|125657.8|125833.5|125633.5|54
1654680600000|2022-06-08 09:30:00|125850.2|125650.2|125753.8|125553.8|125851.9|125651.9|125753.8|125553.8|49
1654680900000|2022-06-08 09:35:00|125755.2|125555.2|125785.2|125585.2|125786.9|125586.9|125755.2|125555.2|13
1654681200000|2022-06-08 09:40:00|125784.8|125584.8|125774.1|125574.1|125784.8|125584.8|125751.5|125551.5|9
1654681500000|2022-06-08 09:45:00|125775.1|125575.1|125787.5|125587.5|125787.5|125587.5|125775.1|125575.1|5
1654681800000|2022-06-08 09:50:00|125788.1|125588.1|125788.1|125588.1|125789.5|125589.5|125788.1|125588.1|4
1654682100000|2022-06-08 09:55:00|125786.5|125586.5|125791.5|125591.5|125805.1|125605.1|125786.5|125586.5|11
1654682400000|2022-06-08 10:00:00|125793.1|125593.1|125822.5|125622.5|125822.5|125622.5|125792.5|125592.5|17
1654682700000|2022-06-08 10:05:00|125822.1|125622.1|125738.7|125538.7|125822.5|125640.2|125697.9|125521.9|68
1654683000000|2022-06-08 10:10:00|125738.2|125538.2|125717.9|125517.9|125738.2|125538.2|125715|125515|43
1654683300000|2022-06-08 10:15:00|125718.4|125518.4|125729.4|125529.4|125729.4|125529.4|125718.4|125518.4|5
1654683600000|2022-06-08 10:20:00|125730.2|125530.2|125729.4|125529.4|125730.2|125530.2|125729.4|125529.4|2
1654683900000|2022-06-08 10:25:00|125731.5|125531.5|125732.1|125532.1|125732.1|125532.1|125731.5|125531.5|2
1654684200000|2022-06-08 10:30:00|125732.9|125532.9|125836.5|125636.5|125836.5|125636.5|125693|125532.9|54
1654684500000|2022-06-08 10:35:00|125836.4|125636.4|125820.1|125620.1|125842.5|125642.5|125820.1|125620.1|22
1654684800000|2022-06-08 10:40:00|125820.4|125620.4|125810.5|125610.5|125820.4|125620.4|125809.1|125609.1|8
1654685100000|2022-06-08 10:45:00|125817.6|125617.6|125798.1|125598.1|125817.8|125617.8|125795.5|125595.5|39
1654685400000|2022-06-08 10:50:00|125795.5|125595.5|125793.5|125593.5|125803.3|125603.3|125793.5|125593.5|19
1654685700000|2022-06-08 10:55:00|125794.5|125594.5|125784.5|125584.5|125799.5|125599.5|125784.5|125584.5|14
1654686000000|2022-06-08 11:00:00|125785.5|125585.5|125792.1|125592.1|125792.1|125592.1|125785.5|125585.5|4
1654686300000|2022-06-08 11:05:00|125789.1|125589.1|125785.7|125585.7|125791.1|125591.1|125785.7|125585.7|5
1654686600000|2022-06-08 11:10:00|125787.5|125587.5|125778.1|125578.1|125792.5|125592.5|125710.1|125510.1|46
1654686900000|2022-06-08 11:15:00|125779.1|125579.1|125680.4|125480.4|125781.1|125581.1|125615.4|125477.9|49
1654687200000|2022-06-08 11:20:00|125679.9|125479.9|125687.4|125487.4|125713.6|125578.4|125625.5|125466.9|72
1654687500000|2022-06-08 11:25:00|125686.9|125486.9|125613.4|125513.4|125691.4|125515.9|125595.4|125455.9|57
1654687800000|2022-06-08 11:30:00|125613.2|125513.2|125663.7|125463.7|125665.4|125517.4|125613.2|125458.9|9
1654688100000|2022-06-08 11:35:00|125663.2|125463.2|125626.4|125526.4|125675.1|125528.9|125617.2|125460.4|23
1654688400000|2022-06-08 11:40:00|125626.9|125526.9|125702.6|125502.6|125708.5|125555.4|125626.9|125480.4|71
1654688700000|2022-06-08 11:45:00|125703.1|125503.1|125672.6|125572.6|125703.1|125572.6|125643.9|125490.1|31
1654689000000|2022-06-08 11:50:00|125672.1|125572.1|125765.5|125565.5|125765.5|125598.9|125672.1|125544.5|34
1654689300000|2022-06-08 11:55:00|125766.1|125566.1|125772.1|125572.1|125772.1|125572.1|125766.1|125566.1|3
1654689600000|2022-06-08 12:00:00|125773.1|125573.1|125766.5|125566.5|125802.5|125602.5|125745.1|125545.1|21
1654689900000|2022-06-08 12:05:00|125766.9|125566.9|125745.5|125545.5|125773.9|125602.9|125702.2|125545.5|65
1654690200000|2022-06-08 12:10:00|125746.1|125546.1|125746|125546|125753.5|125553.5|125746|125546|23
1654690500000|2022-06-08 12:15:00|125748.5|125548.5|125748|125548|125751.5|125551.5|125736.5|125536.5|43
1654690800000|2022-06-08 12:20:00|125738.1|125538.1|125777.1|125577.1|125778.1|125578.1|125738.1|125538.1|35
1654691100000|2022-06-08 12:25:00|125775|125575|125790.9|125590.9|125802.2|125602.2|125757|125557|48
1654691400000|2022-06-08 12:30:00|125735.9|125635.9|125806.2|125606.2|125807.5|125656.9|125730.4|125577.1|50
1654691700000|2022-06-08 12:35:00|125805.7|125605.7|125806.4|125606.4|125807.2|125658.2|125750.1|125600.4|42
1654692000000|2022-06-08 12:40:00|125806.9|125606.9|125804.4|125604.4|125806.9|125649.7|125749.7|125597.2|16
1654692300000|2022-06-08 12:45:00|125805.2|125605.2|125797.7|125597.7|125805.2|125605.2|125796.2|125596.2|22
1654692600000|2022-06-08 12:50:00|125798.2|125598.2|125792.1|125592.1|125830.2|125667.4|125701.4|125578.5|102
1654692900000|2022-06-08 12:55:00|125790.1|125590.1|125728.7|125628.7|125790.1|125628.7|125723.9|125569.9|49
1654693200000|2022-06-08 13:00:00|125728.2|125628.2|125774.5|125574.5|125781.5|125629.3|125728.2|125570.5|19
1654693500000|2022-06-08 13:05:00|125773.5|125573.5|125719.5|125519.5|125773.5|125595|125695|125519.5|19
1654693800000|2022-06-08 13:10:00|125717.5|125517.5|125724|125524|125725.5|125578|125673|125515.5|18
1654694100000|2022-06-08 13:15:00|125723|125523|125724.3|125524.3|125726.3|125526.3|125716|125516|34
1654694400000|2022-06-08 13:20:00|125723.8|125523.8|125723.3|125523.3|125723.8|125523.8|125720.5|125520.5|4
1654694700000|2022-06-08 13:25:00|125717.8|125517.8|125708|125508|125717.8|125517.8|125700|125500|30
1654695000000|2022-06-08 13:30:00|125707|125507|125765|125565|125796|125596|125689.5|125507|54
1654695300000|2022-06-08 13:35:00|125764.5|125564.5|125699|125499|125764.5|125564.5|125676|125476|31
1654695600000|2022-06-08 13:40:00|125694|125494|125589|125489|125694|125504|125588|125447.5|38
1654695900000|2022-06-08 13:45:00|125588.5|125488.5|125616.5|125416.5|125636|125492|125566|125416.5|55
1654696200000|2022-06-08 13:50:00|125616|125416|125617.5|125417.5|125617.5|125417.5|125615.5|125415.5|5
1654696500000|2022-06-08 13:55:00|125617|125417|125545.5|125345.5|125617|125417|125523|125323|80
1654696800000|2022-06-08 14:00:00|125548|125348|125555|125355|125576|125376|125535.1|125335.1|58
1654697100000|2022-06-08 14:05:00|125555.5|125355.5|125571.3|125371.3|125571.3|125371.3|125545|125345|29
1654697400000|2022-06-08 14:10:00|125570.3|125370.3|125585.5|125385.5|125587.3|125387.3|125569.9|125369.9|24
1654697700000|2022-06-08 14:15:00|125586|125386|125637.3|125437.3|125677.1|125477.1|125586|125386|94
1654698000000|2022-06-08 14:20:00|125636.8|125436.8|125614.2|125414.2|125636.8|125436.8|125614.2|125414.2|14
1654698300000|2022-06-08 14:25:00|125619|125419|125687.5|125487.5|125712.7|125512.7|125619|125419|32
1654698600000|2022-06-08 14:30:00|125685.5|125485.5|125671.6|125471.6|125685.5|125485.5|125671.1|125471.1|31
1654698900000|2022-06-08 14:35:00|125668.5|125468.5|125684.1|125484.1|125686|125486|125656.1|125456.1|24
1654699200000|2022-06-08 14:40:00|125675.1|125475.1|125664.3|125464.3|125675.1|125475.1|125643.7|125443.7|32
1654699500000|2022-06-08 14:45:00|125663.8|125463.8|125650|125450|125663.8|125463.8|125635|125435|52
1654699800000|2022-06-08 14:50:00|125649.5|125449.5|125658.2|125458.2|125658.2|125458.2|125644.5|125444.5|24
1654700100000|2022-06-08 14:55:00|125658.7|125458.7|125672.5|125472.5|125678|125478|125658.7|125458.7|25
1654700400000|2022-06-08 15:00:00|125673|125473|125672.7|125472.7|125674|125474|125671.5|125471.5|10
1654700700000|2022-06-08 15:05:00|125672.2|125472.2|125653.2|125453.2|125672.2|125472.2|125652.5|125452.5|13
1654701000000|2022-06-08 15:10:00|125652.7|125452.7|125633.2|125433.2|125652.7|125452.7|125631.7|125431.7|22
1654701300000|2022-06-08 15:15:00|125633.7|125433.7|125628.2|125428.2|125634.2|125434.2|125612.4|125412.4|13
1654701600000|2022-06-08 15:20:00|125623|125423|125629.7|125429.7|125629.7|125429.7|125623|125423|17
1654701900000|2022-06-08 15:25:00|125630.2|125430.2|125663.7|125463.7|125663.7|125463.7|125630.2|125430.2|9
1654702200000|2022-06-08 15:30:00|125676|125476|125649.4|125449.4|125677.5|125477.5|125647.9|125447.9|43
1654702500000|2022-06-08 15:35:00|125646.5|125446.5|125634|125434|125646.5|125446.5|125633.3|125433.3|35
1654702800000|2022-06-08 15:40:00|125634.5|125434.5|125651.7|125451.7|125651.7|125451.7|125633.5|125433.5|44
1654703100000|2022-06-08 15:45:00|125652.2|125452.2|125642.8|125442.8|125655.7|125455.7|125642.8|125442.8|28
1654703400000|2022-06-08 15:50:00|125642.3|125442.3|125645.5|125445.5|125645.5|125445.5|125638.5|125438.5|20
1654703700000|2022-06-08 15:55:00|125645.8|125445.8|125655.1|125455.1|125655.1|125455.1|125630.2|125430.2|44
1654704000000|2022-06-08 16:00:00|125662|125462|125674.4|125474.4|125695.1|125495.1|125661|125461|17
1654704300000|2022-06-08 16:05:00|125673.9|125473.9|125700|125500|125703.8|125503.8|125669.2|125469.2|18
1654704600000|2022-06-08 16:10:00|125700.5|125500.5|125755.5|125555.5|125804|125604|125700.5|125500.5|75
1654704900000|2022-06-08 16:15:00|125753.4|125553.4|125736.4|125536.4|125753.4|125553.4|125735.9|125535.9|17
1654705200000|2022-06-08 16:20:00|125736.9|125536.9|125739.4|125539.4|125739.9|125539.9|125736.9|125536.9|21
1654705500000|2022-06-08 16:25:00|125738.4|125538.4|125784.4|125584.4|125888.8|125688.8|125737.4|125537.4|85
1654705800000|2022-06-08 16:30:00|125782.2|125582.2|125781.5|125581.5|125784.2|125584.2|125779|125579|18
1654706100000|2022-06-08 16:35:00|125782|125582|125775.5|125575.5|125782|125582|125708.1|125508.1|45
1654706400000|2022-06-08 16:40:00|125776.1|125576.1|125792.1|125592.1|125792.1|125592.1|125775.1|125575.1|11
1654706700000|2022-06-08 16:45:00|125792|125592|125799|125599|125810.4|125610.4|125792|125592|25
1654707000000|2022-06-08 16:50:00|125800.5|125600.5|125773.1|125573.1|125807.6|125607.6|125766|125566|32
1654707300000|2022-06-08 16:55:00|125773.2|125573.2|125768|125568|125774|125574|125768|125568|22
1654707600000|2022-06-08 17:00:00|125768.5|125568.5|125768|125568|125771|125571|125764.5|125564.5|39
1654707900000|2022-06-08 17:05:00|125767.5|125567.5|125768|125568|125768|125568|125766.2|125566.2|7
1654708200000|2022-06-08 17:10:00|125767.5|125567.5|125772|125572|125772.5|125572.5|125763.1|125563.1|25
1654708500000|2022-06-08 17:15:00|125772.5|125572.5|125772.5|125572.5|125773|125573|125772|125572|6
1654708800000|2022-06-08 17:20:00|125772|125572|125766.6|125566.6|125772|125572|125764.4|125564.4|32
1654709100000|2022-06-08 17:25:00|125767.1|125567.1|125767.9|125567.9|125767.9|125567.9|125767.1|125567.1|2
1654709400000|2022-06-08 17:30:00|125767.6|125567.6|125804.7|125604.7|125816|125616|125765|125565|58
1654709700000|2022-06-08 17:35:00|125805.2|125605.2|125831.1|125631.1|125841.5|125641.5|125805.2|125605.2|33
1654710000000|2022-06-08 17:40:00|125830.5|125630.5|125830.1|125630.1|125830.5|125630.5|125829.5|125629.5|3
1654710300000|2022-06-08 17:45:00|125827|125627|125817.5|125617.5|125827|125627|125817.5|125617.5|13
1654710600000|2022-06-08 17:50:00|125817|125617|125817|125617|125817|125617|125810|125610|3
1654711200000|2022-06-08 18:00:00|125812.3|125612.3|125810.3|125610.3|125812.3|125612.3|125810.3|125610.3|3
1654711500000|2022-06-08 18:05:00|125810.8|125610.8|125810.8|125610.8|125810.8|125610.8|125810.8|125610.8|1
1654711800000|2022-06-08 18:10:00|125830.7|125630.7|125833.5|125633.5|125835.1|125635.1|125829.4|125629.4|29
1654712100000|2022-06-08 18:15:00|125827|125627|125924.5|125724.5|125924.5|125724.5|125827|125627|31
1654712400000|2022-06-08 18:20:00|125922.5|125722.5|125862.3|125662.3|125922.5|125722.5|125849.5|125649.5|69
1654712700000|2022-06-08 18:25:00|125871.4|125671.4|125895|125695|125899|125699|125871.4|125671.4|22
1654713000000|2022-06-08 18:30:00|125893.3|125693.3|125855.5|125655.5|125893.5|125693.5|125835.1|125635.1|38
1654713300000|2022-06-08 18:35:00|125856|125656|125866.5|125666.5|125868.3|125668.3|125855.5|125655.5|29
1654713600000|2022-06-08 18:40:00|125866|125666|125865.5|125665.5|125866.5|125666.5|125863.5|125663.5|18
1654713900000|2022-06-08 18:45:00|125866|125666|125845|125645|125867|125667|125843|125643|47
1654714200000|2022-06-08 18:50:00|125846|125646|125781.5|125681.5|125846|125690.5|125777.5|125640|24
1654714500000|2022-06-08 18:55:00|125781|125681|125831|125631|125831.5|125681.5|125781|125630.5|8
1654729200000|2022-06-08 23:00:00|125910|125550|125910|125550|125910|125550|125910|125550|1
1654732800000|2022-06-09 00:00:00|125927.1|125567.1|125951|125751|125951|125751|125825.5|125555.1|188
1654733100000|2022-06-09 00:05:00|125944|125744|125913.3|125813.3|126055.2|125855.2|125910|125738|426
1654733400000|2022-06-09 00:10:00|125911.3|125811.3|125938.3|125838.3|125969.5|125869.5|125887.8|125787.8|292
1654733700000|2022-06-09 00:15:00|125938|125838|125929.5|125829.5|125973|125873|125903.4|125803.4|329
1654734000000|2022-06-09 00:20:00|125931|125831|125919.5|125819.5|125951.5|125851.5|125884|125784|312
1654734300000|2022-06-09 00:25:00|125920|125820|125935.5|125835.5|125967|125867|125920|125820|243
1654734600000|2022-06-09 00:30:00|125939.5|125839.5|126008.5|125908.5|126012|125912|125939.5|125839.5|289
1654734900000|2022-06-09 00:35:00|126008.8|125908.8|126047|125947|126047|125947|126003|125903|314
1654735200000|2022-06-09 00:40:00|126047.3|125947.3|126091|125991|126092.5|125992.5|126035|125935|295
1654735500000|2022-06-09 00:45:00|126090.5|125990.5|126022|125922|126098.5|125998.5|126022|125922|265
1654735800000|2022-06-09 00:50:00|126021.8|125921.8|126032|125932|126084.5|125984.5|126013|125913|244
1654736100000|2022-06-09 00:55:00|126035|125935|126018.3|125918.3|126077|125977|126003.5|125903.5|316
1654736400000|2022-06-09 01:00:00|126019.1|125919.1|126063.5|125963.5|126064|125964|126006.5|125906.5|286
1654736700000|2022-06-09 01:05:00|126063|125963|126075.8|125975.8|126096.4|125996.4|126052|125952|293
1654737000000|2022-06-09 01:10:00|126076.3|125976.3|126036|125936|126076.3|125976.3|126007|125907|242
1654737300000|2022-06-09 01:15:00|126035|125935|126041.5|125941.5|126047|125947|125990|125890|238
1654737600000|2022-06-09 01:20:00|126040.5|125940.5|126025.8|125925.8|126048.5|125948.5|126025|125925|148
1654737900000|2022-06-09 01:25:00|126026|125926|126054.5|125954.5|126077.5|125977.5|125996|125896|268
1654738200000|2022-06-09 01:30:00|126057.8|125957.8|125979.5|125879.5|126057.8|125957.8|125979.5|125879.5|224
1654738500000|2022-06-09 01:35:00|125981|125881|126059.1|125959.1|126062|125962|125974.5|125874.5|366
1654738800000|2022-06-09 01:40:00|126059|125959|126037|125937|126061.6|125961.6|126014.5|125914.5|341
1654739100000|2022-06-09 01:45:00|126037.5|125937.5|126106.7|126006.7|126127|126027|126036.5|125936.5|305
1654739400000|2022-06-09 01:50:00|126107|126007|126121|126021|126155.9|126055.9|126101.5|126001.5|390
1654739700000|2022-06-09 01:55:00|126120|126020|126119.8|126019.8|126138.5|126038.5|126108|126008|282
1654740000000|2022-06-09 02:00:00|126120|126020|126107.1|126007.1|126137|126037|126105.5|126005.5|275
1654740300000|2022-06-09 02:05:00|126106.3|126006.3|126069.5|125969.5|126106.3|126006.3|126039.9|125939.9|298
1654740600000|2022-06-09 02:10:00|126069|125969|126051.3|125951.3|126080.5|125980.5|126026.5|125926.5|283
1654740900000|2022-06-09 02:15:00|126050.5|125950.5|126071.3|125971.3|126102|126002|126021.5|125921.5|265
1654741200000|2022-06-09 02:20:00|126069|125969|126059.5|125959.5|126105.3|126005.3|126052.8|125952.8|310
1654741500000|2022-06-09 02:25:00|126054.9|125954.9|126047.8|125947.8|126077.5|125977.5|126028.5|125928.5|218
1654741800000|2022-06-09 02:30:00|126046.5|125946.5|126046|125946|126061.3|125961.3|126026.3|125926.3|204
1654742100000|2022-06-09 02:35:00|126047.4|125947.4|126063.5|125963.5|126077.5|125977.5|126027.4|125927.4|246
1654742400000|2022-06-09 02:40:00|126063|125963|126068|125968|126078.5|125978.5|126059.4|125959.4|96
1654742700000|2022-06-09 02:45:00|126068.5|125968.5|126019.8|125919.8|126068.5|125968.5|126006.5|125906.5|140
1654743000000|2022-06-09 02:50:00|126020.3|125920.3|125957|125857|126020.8|125920.8|125957|125857|220
1654743300000|2022-06-09 02:55:00|125956.5|125856.5|125970|125870|125999|125899|125949.5|125849.5|254
1654743600000|2022-06-09 03:00:00|125970.3|125870.3|125948.5|125848.5|126004.5|125904.5|125900.7|125800.7|375
1654743900000|2022-06-09 03:05:00|125949.5|125849.5|125965.7|125865.7|125968.4|125868.4|125901.5|125801.5|211
1654744200000|2022-06-09 03:10:00|125965.2|125865.2|125958.2|125858.2|125968.9|125868.9|125937.5|125837.5|105
1654744500000|2022-06-09 03:15:00|125956.9|125856.9|125975.8|125875.8|125991.5|125891.5|125950.3|125850.3|126
1654744800000|2022-06-09 03:20:00|125973.5|125873.5|125976.3|125876.3|125990.4|125890.4|125960.4|125860.4|138
1654745100000|2022-06-09 03:25:00|125972.5|125872.5|125952|125852|125980.6|125880.6|125941|125841|125
1654745400000|2022-06-09 03:30:00|125954.5|125854.5|125881.8|125781.8|125970|125870|125880.5|125780.5|183
1654745700000|2022-06-09 03:35:00|125885|125785|125792.5|125692.5|125888.5|125788.5|125767.8|125667.8|300
1654746000000|2022-06-09 03:40:00|125792.1|125692.1|125765.5|125665.5|125799.4|125699.4|125753.5|125653.5|230
1654746300000|2022-06-09 03:45:00|125765|125665|125671.5|125571.5|125777|125677|125669.5|125569.5|313
1654746600000|2022-06-09 03:50:00|125672|125572|125651.5|125551.5|125672|125572|125604.6|125504.6|364
1654746900000|2022-06-09 03:55:00|125656.5|125556.5|125581.6|125481.6|125660.8|125560.8|125569.6|125469.6|310
1654747200000|2022-06-09 04:00:00|125585.9|125485.9|125616.5|125516.5|125623.9|125523.9|125577|125477|313
1654747500000|2022-06-09 04:05:00|125621.8|125521.8|125659.8|125559.8|125670|125570|125611.8|125511.8|252
1654747800000|2022-06-09 04:10:00|125657.5|125557.5|125674.4|125574.4|125674.4|125574.4|125612.3|125512.3|165
1654748100000|2022-06-09 04:15:00|125673.5|125573.5|125663.5|125563.5|125693.1|125593.1|125653|125553|175
1654748400000|2022-06-09 04:20:00|125655|125555|125651|125551|125661.5|125561.5|125619|125519|138
1654748700000|2022-06-09 04:25:00|125650|125550|125657|125557|125670|125570|125638|125538|177
1654749000000|2022-06-09 04:30:00|125656.5|125556.5|125595.5|125495.5|125669.4|125569.4|125595.5|125495.5|200
1654749300000|2022-06-09 04:35:00|125597|125497|125626.3|125526.3|125630.5|125530.5|125563|125463|242
1654749600000|2022-06-09 04:40:00|125626|125526|125608|125508|125627.9|125527.9|125582|125482|163
1654749900000|2022-06-09 04:45:00|125607|125507|125631|125531|125646.5|125546.5|125606.5|125506.5|102
1654750200000|2022-06-09 04:50:00|125630.5|125530.5|125617|125517|125634.5|125534.5|125589|125489|144
1654750500000|2022-06-09 04:55:00|125616|125516|125608.5|125508.5|125634.5|125534.5|125602.5|125502.5|94
1654750800000|2022-06-09 05:00:00|125609|125509|125491.5|125391.5|125610|125510|125467.9|125367.9|388
1654751100000|2022-06-09 05:05:00|125492|125392|125485|125385|125492|125392|125440.5|125340.5|271
1654751400000|2022-06-09 05:10:00|125479.5|125379.5|125478.4|125378.4|125506|125406|125437.4|125337.4|303
1654751700000|2022-06-09 05:15:00|125478|125378|125488|125388|125520|125420|125470.8|125370.8|224
1654752000000|2022-06-09 05:20:00|125488.8|125388.8|125507|125407|125526.5|125426.5|125465.8|125365.8|271
1654752300000|2022-06-09 05:25:00|125506.5|125406.5|125487|125387|125511.4|125411.4|125456.5|125356.5|277
1654752600000|2022-06-09 05:30:00|125487.5|125387.5|125492.5|125392.5|125541|125441|125474.5|125374.5|284
1654752900000|2022-06-09 05:35:00|125491.5|125391.5|125474.5|125374.5|125495.5|125395.5|125373.5|125273.5|395
1654753200000|2022-06-09 05:40:00|125475|125375|125476.5|125376.5|125506.5|125406.5|125450.5|125350.5|264
1654753500000|2022-06-09 05:45:00|125479|125379|125434|125334|125494.2|125394.2|125422|125322|353
1654753800000|2022-06-09 05:50:00|125433.5|125333.5|125452.5|125352.5|125455.5|125355.5|125366.1|125266.1|455
1654754100000|2022-06-09 05:55:00|125455.5|125355.5|125459.5|125359.5|125471|125371|125422|125322|259
1654754400000|2022-06-09 06:00:00|125460|125360|125540|125440|125561|125461|125449.5|125349.5|358
1654754700000|2022-06-09 06:05:00|125536|125436|125532.4|125432.4|125582|125482|125519|125419|290
1654755000000|2022-06-09 06:10:00|125533.7|125433.7|125588.7|125488.7|125659.7|125559.7|125522.3|125422.3|370
1654755300000|2022-06-09 06:15:00|125586.1|125486.1|125627|125527|125637.3|125537.3|125585.7|125485.7|217
1654755600000|2022-06-09 06:20:00|125626.5|125526.5|125684.8|125584.8|125731.5|125631.5|125625|125525|299
1654755900000|2022-06-09 06:25:00|125680|125580|125736|125636|125780.4|125680.4|125678|125578|323
1654756200000|2022-06-09 06:30:00|125736.5|125636.5|125790|125590|125810.4|125693.6|125724.5|125569.4|214
1654756500000|2022-06-09 06:35:00|125792|125592|125737.5|125637.5|125792|125643|125692.5|125542.5|183
1654756800000|2022-06-09 06:40:00|125738.5|125638.5|125795.5|125595.5|125798.2|125650.5|125731.8|125588.5|245
1654757100000|2022-06-09 06:45:00|125795|125595|125668|125568|125807|125662|125664|125564|192
1654757400000|2022-06-09 06:50:00|125668.3|125568.3|125615|125515|125669.3|125569.3|125604|125504|152
1654757700000|2022-06-09 06:55:00|125615.5|125515.5|125564.5|125464.5|125625.3|125525.3|125560|125460|173
1654758000000|2022-06-09 07:00:00|125565|125465|125505.5|125405.5|125623.5|125480.1|125478|125278|293
1654758300000|2022-06-09 07:05:00|125504|125404|125527.5|125427.5|125583.4|125433|125494.9|125298.1|221
1654758600000|2022-06-09 07:10:00|125529|125429|125555.5|125455.5|125602|125483.7|125527|125374|322
1654758900000|2022-06-09 07:15:00|125556|125456|125593.5|125493.5|125595.7|125495.7|125556|125456|219
1654759200000|2022-06-09 07:20:00|125593|125493|125522.5|125422.5|125596.2|125496.2|125504|125325.5|269
1654759500000|2022-06-09 07:25:00|125523.5|125423.5|125526.5|125426.5|125529|125429|125521|125421|231
1654759800000|2022-06-09 07:30:00|125526.2|125426.2|125537|125437|125538|125438|125525.5|125425.5|233
1654760100000|2022-06-09 07:35:00|125536|125436|125595|125395|125617|125466.5|125533.5|125395|190
1654760400000|2022-06-09 07:40:00|125577|125377|125563.5|125363.5|125582.4|125424|125517.5|125362.7|317
1654760700000|2022-06-09 07:45:00|125564|125364|125578.1|125478.1|125578.1|125478.1|125515.2|125363.5|339
1654761000000|2022-06-09 07:50:00|125581.1|125481.1|125606.4|125506.4|125696.5|125523|125569.5|125463.5|283
1654761300000|2022-06-09 07:55:00|125606.9|125506.9|125723.5|125623.5|125731|125631|125606.9|125506.9|273
1654761600000|2022-06-09 08:00:00|125719|125619|125728.5|125628.5|125749.4|125649.4|125719|125619|219
1654761900000|2022-06-09 08:05:00|125727.5|125627.5|125731|125631|125733.5|125633.5|125711.3|125611.3|119
1654762200000|2022-06-09 08:10:00|125730.5|125630.5|125721.2|125621.2|125735.2|125635.2|125721.2|125621.2|177
1654762500000|2022-06-09 08:15:00|125720.7|125620.7|125760.5|125560.5|125794.5|125641.5|125693|125539.5|474
1654762800000|2022-06-09 08:20:00|125709|125609|125724.5|125624.5|125752|125624.5|125702|125542.5|207
1654763100000|2022-06-09 08:25:00|125727.8|125627.8|125750.5|125650.5|125777.5|125677.5|125727.8|125627.8|252
1654763400000|2022-06-09 08:30:00|125758.5|125658.5|125726|125626|125758.6|125658.6|125721.5|125621.5|191
1654763700000|2022-06-09 08:35:00|125726.2|125626.2|125735.5|125635.5|125740.5|125640.5|125710.2|125610.2|182
1654764000000|2022-06-09 08:40:00|125731.4|125631.4|125713|125613|125786.5|125636.9|125681.5|125565.4|171
1654764300000|2022-06-09 08:45:00|125709.5|125609.5|125493.2|125393.2|125709.5|125609.5|125493.2|125360.2|266
1654764600000|2022-06-09 08:50:00|125493.7|125393.7|125483.5|125283.5|125499.4|125393.7|125410|125210|391
1654764900000|2022-06-09 08:55:00|125484|125284|125542.5|125342.5|125587.1|125423|125484|125284|64
1654765200000|2022-06-09 09:00:00|125543|125343|125546.5|125346.5|125563.5|125363.5|125522.1|125322.1|79
1654765500000|2022-06-09 09:05:00|125548.2|125348.2|125587.1|125387.1|125587.1|125387.1|125547.8|125347.8|13
1654765800000|2022-06-09 09:10:00|125590.1|125390.1|125680.5|125480.5|125683.5|125483.5|125590.1|125390.1|60
1654766100000|2022-06-09 09:15:00|125675.5|125475.5|125637.9|125437.9|125675.5|125508.7|125595.9|125435.4|34
1654766400000|2022-06-09 09:20:00|125638|125438|125586.9|125486.9|125644.2|125503.4|125586.9|125438|18
1654766700000|2022-06-09 09:25:00|125587.4|125487.4|125545.1|125345.1|125693.5|125493.5|125544.1|125344.1|77
1654767000000|2022-06-09 09:30:00|125545.5|125345.5|125560.7|125360.7|125593.5|125393.5|125544.9|125344.9|40
1654767300000|2022-06-09 09:35:00|125560.2|125360.2|125577.1|125377.1|125594.1|125394.1|125560.2|125360.2|6
1654767600000|2022-06-09 09:40:00|125579.1|125379.1|125578.1|125378.1|125580.5|125380.5|125578.1|125378.1|6
1654767900000|2022-06-09 09:45:00|125577.1|125377.1|125577.1|125377.1|125577.1|125377.1|125577.1|125377.1|1
1654768200000|2022-06-09 09:50:00|125576.5|125376.5|125550.5|125350.5|125576.5|125376.5|125545.5|125345.5|13
1654768500000|2022-06-09 09:55:00|125549.5|125349.5|125538.1|125338.1|125549.5|125349.5|125538.1|125338.1|7
1654768800000|2022-06-09 10:00:00|125538.5|125338.5|125550.5|125350.5|125550.5|125350.5|125538.1|125338.1|13
1654769100000|2022-06-09 10:05:00|125547.5|125347.5|125535|125335|125547.5|125347.5|125535|125335|2
1654769400000|2022-06-09 10:10:00|125534.6|125334.6|125532.2|125332.2|125537|125337|125530.7|125330.7|12
1654769700000|2022-06-09 10:15:00|125537.7|125337.7|125516.6|125316.6|125567.6|125367.6|125516|125316|31
1654770000000|2022-06-09 10:20:00|125515.6|125315.6|125511.1|125311.1|125518.1|125318.1|125507.1|125307.1|24
1654770300000|2022-06-09 10:25:00|125510.7|125310.7|125500.3|125300.3|125520.1|125320.1|125499|125299|45
1654770600000|2022-06-09 10:30:00|125499.8|125299.8|125503.4|125303.4|125504.1|125304.1|125496.3|125296.3|35
1654770900000|2022-06-09 10:35:00|125505.8|125305.8|125519.8|125319.8|125519.8|125319.8|125501.4|125301.4|13
1654771200000|2022-06-09 10:40:00|125554.4|125354.4|125622.5|125422.5|125623.5|125423.5|125520.8|125320.8|46
1654771500000|2022-06-09 10:45:00|125622.1|125422.1|125600.1|125400.1|125622.1|125422.1|125593.1|125393.1|14
1654771800000|2022-06-09 10:50:00|125592.1|125392.1|125603.5|125403.5|125605.5|125405.5|125592.1|125392.1|24
1654772100000|2022-06-09 10:55:00|125607.1|125407.1|125579.5|125379.5|125620.5|125420.5|125579.5|125379.5|10
1654772400000|2022-06-09 11:00:00|125579.1|125379.1|125573.5|125373.5|125621.1|125421.1|125566.8|125366.8|32
1654772700000|2022-06-09 11:05:00|125573|125373|125647.5|125447.5|125648.5|125448.5|125573|125373|32
1654773000000|2022-06-09 11:10:00|125646.1|125446.1|125648|125448|125654.5|125454.5|125641.1|125441.1|28
1654773300000|2022-06-09 11:15:00|125647.5|125447.5|125648|125448|125648|125448|125647.5|125447.5|2
1654773600000|2022-06-09 11:20:00|125651.1|125451.1|125664.5|125464.5|125666.5|125466.5|125651.1|125451.1|17
1654773900000|2022-06-09 11:25:00|125664.1|125464.1|125662.5|125462.5|125668.1|125468.1|125659.5|125459.5|12
1654774200000|2022-06-09 11:30:00|125662.9|125462.9|125662.5|125462.5|125662.9|125462.9|125662.5|125462.5|2
1654774500000|2022-06-09 11:35:00|125662.9|125462.9|125662.5|125462.5|125668.1|125468.1|125659.5|125459.5|37
1654774800000|2022-06-09 11:40:00|125666.5|125466.5|125700.3|125467|125700.3|125470|125659.5|125459.5|20
1654775100000|2022-06-09 11:45:00|125662.5|125464|125670.5|125470.5|125689|125489|125662.5|125462.5|63
1654775400000|2022-06-09 11:50:00|125672.5|125472.5|125619.1|125419.1|125673.1|125473.1|125617.1|125417.1|62
1654775700000|2022-06-09 11:55:00|125618.9|125418.9|125654.5|125454.5|125656|125456|125587.1|125387.1|72
1654776000000|2022-06-09 12:00:00|125658|125458|125657.5|125457.5|125669.1|125469.1|125650.6|125450.6|111
1654776300000|2022-06-09 12:05:00|125660|125460|125652.5|125452.5|125661.5|125461.5|125642.5|125442.5|70
1654776600000|2022-06-09 12:10:00|125651.5|125451.5|125644.5|125444.5|125654|125454|125644.5|125444.5|3
1654776900000|2022-06-09 12:15:00|125646.5|125446.5|125659|125459|125670|125470|125644.5|125444.5|38
1654777200000|2022-06-09 12:20:00|125665.5|125465.5|125735|125535|125783.2|125583.2|125665.5|125465.5|42
1654777500000|2022-06-09 12:25:00|125730.5|125530.5|125743|125543|125750.5|125550.5|125725.1|125525.1|40
1654777800000|2022-06-09 12:30:00|125744|125544|125667.6|125467.6|125752|125552|125615.4|125467.6|64
1654778100000|2022-06-09 12:35:00|125667.5|125467.5|125670.1|125470.1|125670.1|125470.1|125667.5|125467.5|2
1654778400000|2022-06-09 12:40:00|125660.1|125460.1|125660.1|125460.1|125665.1|125505.1|125593.7|125450.1|16
1654778700000|2022-06-09 12:45:00|125665.1|125465.1|125682.4|125482.4|125682.5|125482.5|125660.9|125460.9|22
1654779000000|2022-06-09 12:50:00|125682.6|125482.6|125831.1|125631.1|125831.1|125664.1|125682.6|125482.6|117
1654779300000|2022-06-09 12:55:00|125837.1|125637.1|125878.1|125678.1|125878.1|125714.8|125806.5|125633.7|75
1654779600000|2022-06-09 13:00:00|125873|125673|125885|125685|125886|125686|125843.3|125643.3|36
1654779900000|2022-06-09 13:05:00|125886|125686|125895.5|125695.5|125895.5|125695.5|125885.5|125685.5|35
1654780200000|2022-06-09 13:10:00|125896|125696|125938.3|125738.3|125985.4|125785.4|125893|125693|134
1654780500000|2022-06-09 13:15:00|125937.8|125737.8|125880.4|125680.4|125987.5|125787.5|125862|125662|91
1654780800000|2022-06-09 13:20:00|125879.4|125679.4|125929|125729|125929|125729|125879.4|125679.4|41
1654781100000|2022-06-09 13:25:00|125928.5|125728.5|125931.5|125731.5|125975|125775|125923|125723|180
1654781400000|2022-06-09 13:30:00|125930.5|125730.5|126020.3|125820.3|126050|125850|125930.5|125730.5|116
1654781700000|2022-06-09 13:35:00|126020.8|125820.8|125940.5|125740.5|126021.3|125821.3|125938.5|125738.5|60
1654782000000|2022-06-09 13:40:00|125940|125740|126011.5|125811.5|126012|125812|125931.4|125731.4|34
1654782300000|2022-06-09 13:45:00|126012|125812|125944|125744|126012.5|125812.5|125941.5|125741.5|40
1654782600000|2022-06-09 13:50:00|125945|125745|125849.9|125649.9|125946.5|125746.5|125843.5|125643.5|70
1654782900000|2022-06-09 13:55:00|125851.9|125651.9|125849.1|125649.1|125853.9|125653.9|125848.6|125648.6|11
1654783200000|2022-06-09 14:00:00|125847.1|125647.1|125937.5|125737.5|125976.1|125776.1|125847.1|125647.1|64
1654783500000|2022-06-09 14:05:00|125938|125738|126195.5|125995.5|126214|126014|125937.5|125737.5|128
1654783800000|2022-06-09 14:10:00|126220.4|126020.4|126187.1|125987.1|126303|126103|126106.6|125906.6|155
1654784100000|2022-06-09 14:15:00|126192.2|125992.2|126166.5|125966.5|126217.5|126017.5|126166.5|125966.5|57
1654784400000|2022-06-09 14:20:00|126160.5|125960.5|126117|125917|126161|125961|126087.5|125886.2|48
1654784700000|2022-06-09 14:25:00|126120.5|125920.5|126055.4|125855.4|126120.5|125920.5|126055.4|125855.4|16
1654785000000|2022-06-09 14:30:00|126019.4|125819.4|126045.7|125845.7|126049.2|125849.2|125976.5|125776.5|70
1654785300000|2022-06-09 14:35:00|126044.2|125844.2|126018.4|125818.4|126046.7|125846.7|126018.4|125818.4|36
1654785600000|2022-06-09 14:40:00|126018.5|125818.5|126019.5|125819.5|126037|125837|126007.8|125807.8|90
1654785900000|2022-06-09 14:45:00|126020|125820|126072|125872|126073.4|125873.4|126015.5|125815.5|83
1654786200000|2022-06-09 14:50:00|126077|125877|126122.5|125922.5|126125.3|125925.3|126077|125877|22
1654786500000|2022-06-09 14:55:00|126121.2|125921.2|126172.4|125972.4|126252.4|126052.4|126088|125921.2|65
1654786800000|2022-06-09 15:00:00|126174.1|125974.1|126256|126056|126266|126066|126174.1|125974.1|78
1654787100000|2022-06-09 15:05:00|126256.5|126056.5|126351.5|126151.5|126352|126152|126251.4|126051.4|72
1654787400000|2022-06-09 15:10:00|126351|126151|126274.5|126074.5|126351.5|126151.5|126267|126067|51
1654787700000|2022-06-09 15:15:00|126272|126072|126277.5|126077.5|126279.5|126079.5|126260.3|126060.3|161
1654788000000|2022-06-09 15:20:00|126278.5|126078.5|126253|126053|126291.5|126091.5|126245.5|126045.5|161
1654788300000|2022-06-09 15:25:00|126253.5|126053.5|126219.5|126119.5|126266|126119.5|126214.5|126052.5|39
1654788600000|2022-06-09 15:30:00|126219|126119|126267|126067|126271.5|126119.5|126219|126067|30
1654788900000|2022-06-09 15:35:00|126266|126066|126258.8|126058.8|126266.5|126066.5|126258.8|126058.8|20
1654789200000|2022-06-09 15:40:00|126259|126059|126248|126048|126261.5|126061.5|126248|126048|20
1654789500000|2022-06-09 15:45:00|126247.5|126047.5|126212|126012|126248.5|126048.5|126204.5|126004.5|76
1654789800000|2022-06-09 15:50:00|126207.9|126007.9|126183.5|125983.5|126207.9|126007.9|126177|125977|108
1654790100000|2022-06-09 15:55:00|126182.6|125982.6|126184|125984|126185.5|125985.5|126167.1|125967.1|32
1654790400000|2022-06-09 16:00:00|126186|125986|126245.1|126045.1|126266|126103.3|126186|125986|80
1654790700000|2022-06-09 16:05:00|126244.6|126044.6|126236|126036|126244.6|126044.6|126236|126036|18
1654791000000|2022-06-09 16:10:00|126236.5|126036.5|126295.7|126095.7|126312|126112|126235.5|126035.5|39
1654791300000|2022-06-09 16:15:00|126295.2|126095.2|126296.5|126096.5|126296.5|126096.5|126294.5|126094.5|10
1654791900000|2022-06-09 16:25:00|126297.4|126097.4|126284|126084|126297.4|126097.4|126283.5|126083.5|28
1654792200000|2022-06-09 16:30:00|126283.5|126083.5|126281.5|126081.5|126284.5|126084.5|126281.5|126081.5|15
1654792500000|2022-06-09 16:35:00|126283.5|126083.5|126281.5|126081.5|126285.5|126085.5|126281|126081|15
1654792800000|2022-06-09 16:40:00|126281|126081|126230.5|126030.5|126281|126081|126224|126024|33
1654793100000|2022-06-09 16:45:00|126231|126031|126231.5|126031.5|126238|126038|126202.5|126002.5|51
1654793400000|2022-06-09 16:50:00|126231|126031|126225|126025|126232|126074.5|126174.5|126020.5|11
1654793700000|2022-06-09 16:55:00|126224.5|126024.5|126225.5|126025.5|126225.5|126025.5|126222|126022|23
1654794000000|2022-06-09 17:00:00|126225|126025|126237|126037|126241|126041|126225|126025|38
1654794300000|2022-06-09 17:05:00|126238|126038|126224|126024|126239|126039|126217.5|126017.5|37
1654794600000|2022-06-09 17:10:00|126220.5|126020.5|126218.5|126018.5|126224|126024|126206.7|126006.7|43
1654794900000|2022-06-09 17:15:00|126217.5|126017.5|126261.5|126061.5|126261.5|126061.5|126215.5|126015.5|62
1654795200000|2022-06-09 17:20:00|126272.2|126072.2|126425|126225|126425.6|126225.6|126272.2|126072.2|53
1654795500000|2022-06-09 17:25:00|126425.5|126225.5|126412|126212|126425.5|126265|126356.5|126204|101
1654795800000|2022-06-09 17:30:00|126412.5|126212.5|126425.5|126225.5|126426.5|126275.5|126374.5|126212|32
1654796100000|2022-06-09 17:35:00|126425|126225|126434.6|126234.6|126438.9|126238.9|126425|126225|21
1654796400000|2022-06-09 17:40:00|126433|126233|126514|126314|126523.2|126323.2|126433|126233|93
1654796700000|2022-06-09 17:45:00|126513.5|126313.5|126574.5|126374.5|126623.1|126423.1|126513.5|126313.5|104
1654797000000|2022-06-09 17:50:00|126576|126376|126575|126375|126600|126400|126572|126372|55
1654797300000|2022-06-09 17:55:00|126575.5|126375.5|126543.5|126343.5|126576|126376|126543.5|126343.5|56
1654797600000|2022-06-09 18:00:00|126543|126343|126504.5|126304.5|126547|126347|126502.5|126302.5|73
1654797900000|2022-06-09 18:05:00|126505|126305|126491.5|126291.5|126505|126305|126488.5|126288.5|113
1654798200000|2022-06-09 18:10:00|126491|126291|126520.5|126320.5|126521|126352.5|126445|126291|67
1654798500000|2022-06-09 18:15:00|126519|126319|126519.5|126319.5|126520|126320|126517.5|126317.5|15
1654798800000|2022-06-09 18:20:00|126519|126319|126514.5|126314.5|126519|126319|126503.5|126303.5|38
1654799100000|2022-06-09 18:25:00|126515|126315|126519.5|126319.5|126520.5|126320.5|126514.5|126314.5|24
1654799400000|2022-06-09 18:30:00|126520|126320|126552.5|126352.5|126554.5|126422.5|126480.5|126320|83
1654799700000|2022-06-09 18:35:00|126552|126352|126560|126360|126596.5|126455|126538|126351|49
1654800000000|2022-06-09 18:40:00|126556|126356|126576.5|126376.5|126581|126381|126537|126337|40
1654800300000|2022-06-09 18:45:00|126575.5|126375.5|126561|126361|126575.5|126436.5|126530.5|126360|50
1654800600000|2022-06-09 18:50:00|126560.5|126360.5|126561|126361|126561|126361|126560.5|126360.5|6
1654800900000|2022-06-09 18:55:00|126548|126348|126547.5|126347.5|126548|126348|126547|126347|16
1654815600000|2022-06-09 23:00:00|126514|126275|126514|126275|126514|126275|126514|126275|1
1654819200000|2022-06-10 00:00:00|126581.5|126381.5|126633|126433|126682|126480|126575.1|126375.1|199
1654819500000|2022-06-10 00:05:00|126650|126450|126616|126416|126681|126507.5|126599.5|126416|178
1654819800000|2022-06-10 00:10:00|126628.8|126428.8|126623.5|126523.5|126731.5|126583.5|126623.5|126428.8|290
1654820100000|2022-06-10 00:15:00|126621.5|126521.5|126642|126542|126675.8|126575.8|126612|126512|327
1654820400000|2022-06-10 00:20:00|126642.5|126542.5|126626.5|126526.5|126646.5|126546.5|126597.5|126497.5|295
1654820700000|2022-06-10 00:25:00|126627|126527|126622.5|126522.5|126644|126544|126575.5|126475.5|402
1654821000000|2022-06-10 00:30:00|126622.8|126522.8|126593.8|126493.8|126636.6|126536.6|126585.4|126485.4|277
1654821300000|2022-06-10 00:35:00|126596.5|126496.5|126571.3|126471.3|126611.8|126511.8|126570.8|126470.8|235
1654821600000|2022-06-10 00:40:00|126574.6|126474.6|126609.5|126509.5|126614.8|126514.8|126566.3|126466.3|306
1654821900000|2022-06-10 00:45:00|126610|126510|126480.1|126380.1|126610.7|126510.7|126452.9|126352.9|396
1654822200000|2022-06-10 00:50:00|126484.4|126384.4|126486|126386|126504.5|126404.5|126456|126356|385
1654822500000|2022-06-10 00:55:00|126484.5|126384.5|126391.5|126291.5|126484.5|126384.5|126377|126277|356
1654822800000|2022-06-10 01:00:00|126391|126291|126445|126345|126457.9|126357.9|126372.5|126272.5|402
1654823100000|2022-06-10 01:05:00|126448.4|126348.4|126500|126400|126501|126401|126435|126335|326
1654823400000|2022-06-10 01:10:00|126499.5|126399.5|126485.5|126385.5|126499.5|126399.5|126462|126362|249
1654823700000|2022-06-10 01:15:00|126486.5|126386.5|126459|126359|126495|126395|126437.5|126337.5|325
1654824000000|2022-06-10 01:20:00|126459.8|126359.8|126523.5|126423.5|126565.5|126465.5|126459.8|126359.8|380
1654824300000|2022-06-10 01:25:00|126523|126423|126509.3|126409.3|126536|126436|126503.3|126403.3|222
1654824600000|2022-06-10 01:30:00|126509.5|126409.5|126533.1|126433.1|126557|126457|126463.4|126363.4|516
1654824900000|2022-06-10 01:35:00|126531.6|126431.6|126590.5|126490.5|126591|126491|126531|126431|420
1654825200000|2022-06-10 01:40:00|126587.1|126487.1|126641|126541|126662|126562|126584.3|126484.3|456
1654825500000|2022-06-10 01:45:00|126640.8|126540.8|126621.5|126521.5|126674.7|126574.7|126620|126520|384
1654825800000|2022-06-10 01:50:00|126620.5|126520.5|126538.5|126438.5|126620.9|126520.9|126516.5|126416.5|382
1654826100000|2022-06-10 01:55:00|126538|126438|126481|126381|126538.5|126438.5|126475.5|126375.5|354
1654826400000|2022-06-10 02:00:00|126481.4|126381.4|126487.5|126387.5|126516.3|126416.3|126470.1|126370.1|307
1654826700000|2022-06-10 02:05:00|126486.5|126386.5|126498.5|126398.5|126500.5|126400.5|126455.7|126355.7|279
1654827000000|2022-06-10 02:10:00|126498|126398|126515.2|126415.2|126524.2|126424.2|126461|126361|406
1654827300000|2022-06-10 02:15:00|126516.2|126416.2|126502.8|126402.8|126524.4|126424.4|126491.5|126391.5|315
1654827600000|2022-06-10 02:20:00|126502|126402|126486|126386|126502.8|126402.8|126457.5|126357.5|239
1654827900000|2022-06-10 02:25:00|126484|126384|126475.5|126375.5|126499.8|126399.8|126461|126361|247
1654828200000|2022-06-10 02:30:00|126473|126373|126499|126399|126512|126412|126467|126367|271
1654828500000|2022-06-10 02:35:00|126499.5|126399.5|126572.6|126472.6|126572.6|126472.6|126496|126396|200
1654828800000|2022-06-10 02:40:00|126573.1|126473.1|126604.1|126504.1|126614|126514|126565.5|126465.5|170
1654829100000|2022-06-10 02:45:00|126604.4|126504.4|126611|126511|126655.3|126555.3|126604.1|126504.1|214
1654829400000|2022-06-10 02:50:00|126611.5|126511.5|126631.6|126531.6|126653.9|126553.9|126611.5|126511.5|171
1654829700000|2022-06-10 02:55:00|126632.5|126532.5|126606|126506|126651.6|126551.6|126593.4|126493.4|241
1654830000000|2022-06-10 03:00:00|126605.5|126505.5|126576.8|126476.8|126613|126513|126552.3|126452.3|215
1654830300000|2022-06-10 03:05:00|126577.3|126477.3|126568.3|126468.3|126593.8|126493.8|126558.5|126458.5|268
1654830600000|2022-06-10 03:10:00|126569|126469|126549|126449|126582|126482|126542.5|126442.5|205
1654830900000|2022-06-10 03:15:00|126548.6|126448.6|126639.4|126539.4|126644|126544|126548.6|126448.6|219
1654831200000|2022-06-10 03:20:00|126637.5|126537.5|126571.5|126471.5|126637.5|126537.5|126561.8|126461.8|139
1654831500000|2022-06-10 03:25:00|126571|126471|126577.9|126477.9|126605.4|126505.4|126560|126460|216
1654831800000|2022-06-10 03:30:00|126577.4|126477.4|126629.8|126529.8|126630.5|126530.5|126568.8|126468.8|155
1654832100000|2022-06-10 03:35:00|126629|126529|126611.5|126511.5|126629|126529|126600.3|126500.3|154
1654832400000|2022-06-10 03:40:00|126618|126518|126630.5|126530.5|126650.3|126550.3|126609.3|126509.3|123
1654832700000|2022-06-10 03:45:00|126628.8|126528.8|126637|126537|126637|126537|126592.5|126492.5|159
1654833000000|2022-06-10 03:50:00|126634|126534|126668.5|126568.5|126678|126578|126611.5|126511.5|204
1654833300000|2022-06-10 03:55:00|126667|126567|126664.5|126564.5|126682.3|126582.3|126663.5|126563.5|168
1654833600000|2022-06-10 04:00:00|126665|126565|126678|126578|126684.5|126584.5|126664|126564|136
1654833900000|2022-06-10 04:05:00|126676.5|126576.5|126710|126610|126717.5|126617.5|126671.5|126571.5|110
1654834200000|2022-06-10 04:10:00|126710.3|126610.3|126719.9|126619.9|126721.7|126621.7|126695.5|126595.5|145
1654834500000|2022-06-10 04:15:00|126719.8|126619.8|126752|126652|126770|126670|126718.4|126618.4|230
1654834800000|2022-06-10 04:20:00|126752.5|126652.5|126740|126640|126756.9|126656.9|126712|126612|137
1654835100000|2022-06-10 04:25:00|126733|126633|126760.8|126660.8|126771|126671|126722|126622|149
1654835400000|2022-06-10 04:30:00|126760.5|126660.5|126686|126586|126798.5|126698.5|126682|126582|298
1654835700000|2022-06-10 04:35:00|126685.7|126585.7|126765.5|126665.5|126771|126671|126683.5|126583.5|221
1654836000000|2022-06-10 04:40:00|126766|126666|126761|126661|126786.5|126686.5|126755|126655|184
1654836300000|2022-06-10 04:45:00|126761.5|126661.5|126772|126672|126782|126682|126741|126641|137
1654836600000|2022-06-10 04:50:00|126772.3|126672.3|126756.4|126656.4|126800|126700|126756.4|126656.4|178
1654836900000|2022-06-10 04:55:00|126747.3|126647.3|126774|126674|126797.3|126697.3|126743|126643|168
1654837200000|2022-06-10 05:00:00|126773.5|126673.5|126697|126597|126779|126679|126694.3|126594.3|329
1654837500000|2022-06-10 05:05:00|126697.4|126597.4|126675|126575|126711|126611|126666.4|126566.4|275
1654837800000|2022-06-10 05:10:00|126674.5|126574.5|126670.3|126570.3|126698.2|126598.2|126660.7|126560.7|224
1654838100000|2022-06-10 05:15:00|126670|126570|126664|126564|126670.3|126570.3|126632.4|126532.4|248
1654838400000|2022-06-10 05:20:00|126665|126565|126658|126558|126698.2|126598.2|126658|126558|239
1654838700000|2022-06-10 05:25:00|126656.5|126556.5|126677.5|126577.5|126698.4|126598.4|126636.3|126536.3|214
1654839000000|2022-06-10 05:30:00|126675.6|126575.6|126653.1|126553.1|126678.5|126578.5|126625.1|126525.1|282
1654839300000|2022-06-10 05:35:00|126650|126550|126617.8|126517.8|126656.5|126556.5|126591.5|126491.5|257
1654839600000|2022-06-10 05:40:00|126617.5|126517.5|126590|126490|126626.5|126526.5|126576.4|126476.4|284
1654839900000|2022-06-10 05:45:00|126590.5|126490.5|126572.5|126472.5|126634.5|126534.5|126569.1|126469.1|313
1654840200000|2022-06-10 05:50:00|126572|126472|126630|126530|126650|126550|126564.8|126464.8|327
1654840500000|2022-06-10 05:55:00|126630.5|126530.5|126729|126629|126731.1|126631.1|126630|126530|285
1654840800000|2022-06-10 06:00:00|126730|126630|126772.2|126672.2|126789.5|126689.5|126720.5|126620.5|314
1654841100000|2022-06-10 06:05:00|126771|126671|126830.8|126730.8|126831.5|126731.5|126770.5|126670.5|216
1654841400000|2022-06-10 06:10:00|126830|126730|126796.4|126696.4|126833.5|126733.5|126778|126678|314
1654841700000|2022-06-10 06:15:00|126796.9|126696.9|126875.8|126775.8|126885|126785|126789|126689|339
1654842000000|2022-06-10 06:20:00|126873.5|126773.5|126797.5|126697.5|126891|126791|126761.4|126661.4|453
1654842300000|2022-06-10 06:25:00|126803.9|126703.9|126898.9|126798.9|126898.9|126798.9|126797.3|126697.3|346
1654842600000|2022-06-10 06:30:00|126895.1|126795.1|126899.8|126799.8|126945.6|126845.6|126889|126789|215
1654842900000|2022-06-10 06:35:00|126896.3|126796.3|126886.8|126786.8|126906|126806|126880|126780|151
1654843200000|2022-06-10 06:40:00|126887.3|126787.3|126848.5|126748.5|126905.5|126787.3|126831.5|126684|278
1654843500000|2022-06-10 06:45:00|126846|126746|126895|126795|126895.5|126795.5|126846|126746|112
1654843800000|2022-06-10 06:50:00|126894.5|126794.5|126889.5|126789.5|126894.5|126794.5|126860|126760|101
1654844100000|2022-06-10 06:55:00|126889|126789|126891|126791|126901|126801|126879.5|126779.5|75
1654844400000|2022-06-10 07:00:00|126894.5|126794.5|127050|126850|127088.5|126888.5|126894.5|126794.5|167
1654844700000|2022-06-10 07:05:00|127051|126851|127061|126961|127242|127042|127045.1|126846|105
1654845000000|2022-06-10 07:10:00|127071|126971|127166|127066|127246.5|127094.5|127061|126959.4|112
1654845300000|2022-06-10 07:15:00|127165.6|127065.6|127140|127040|127225.4|127081.2|127114|126996.2|272
1654845600000|2022-06-10 07:20:00|127140.5|127040.5|127016|126916|127170.5|127043.5|127011|126860.5|306
1654845900000|2022-06-10 07:25:00|127001.8|126901.8|126860.1|126660.1|127038.5|126908|126848.5|126660.1|222
1654846200000|2022-06-10 07:30:00|126867.1|126667.1|127000.5|126800.5|127012|126826|126807.1|126651.1|88
1654846500000|2022-06-10 07:35:00|126996.5|126796.5|127003|126803|127024.5|126824.5|126993|126793|49
1654846800000|2022-06-10 07:40:00|127007|126807|126895|126795|127007|126851.8|126895|126743|39
1654847100000|2022-06-10 07:45:00|126944|126744|126957|126757|126972.5|126804|126885.2|126736.5|410
1654847400000|2022-06-10 07:50:00|126954|126754|126955.1|126755.1|126962.1|126762.1|126948.7|126748.7|21
1654847700000|2022-06-10 07:55:00|126980.5|126780.5|127005.1|126805.1|127030|126905.1|126911|126762.4|405
1654848000000|2022-06-10 08:00:00|127000|126800|126869.4|126669.4|127001|126822.7|126809|126655.4|441
1654848300000|2022-06-10 08:05:00|126869|126669|126850|126650|126876|126751.2|126791.3|126643|253
1654848600000|2022-06-10 08:10:00|126849.7|126649.7|126896|126696|126916.1|126747.5|126761|126643.5|144
1654848900000|2022-06-10 08:15:00|126904|126704|126876|126676|126904.4|126750.5|126804.2|126664|285
1654849200000|2022-06-10 08:20:00|126875|126675|126838.5|126738.5|126887|126743|126810|126675|187
1654849500000|2022-06-10 08:25:00|126836.5|126736.5|126918.7|126718.7|126974|126803|126836.5|126718.7|42
1654849800000|2022-06-10 08:30:00|126922.4|126722.4|126879.2|126779.2|126945.5|126779.2|126870.2|126711.8|215
1654850100000|2022-06-10 08:35:00|126878.2|126778.2|126865.3|126765.3|126967.7|126823.3|126864.3|126746.6|380
1654850400000|2022-06-10 08:40:00|126867.3|126767.3|126878.5|126678.5|126952.6|126803.7|126854.4|126673.4|382
1654850700000|2022-06-10 08:45:00|126879.5|126679.5|126878.2|126678.2|126880|126680|126862|126662|52
1654851000000|2022-06-10 08:50:00|126877.7|126677.7|126868.6|126668.6|126883.7|126733.2|126825.9|126659.7|144
1654851300000|2022-06-10 08:55:00|126869.1|126669.1|126896.3|126696.3|126902.4|126702.4|126869.1|126669.1|36
1654851600000|2022-06-10 09:00:00|126896.6|126696.6|127085|126863.2|127120.8|126863.2|126894.6|126694.6|61
1654851900000|2022-06-10 09:05:00|127086|126862.2|127006.5|126806.5|127090.9|126862.2|126883|126683|63
1654852200000|2022-06-10 09:10:00|127009.5|126809.5|127070.7|126870.7|127070.7|126870.7|127006|126806|34
1654852500000|2022-06-10 09:15:00|127062.2|126862.2|127220.7|126863.3|127251|126983.3|127061.7|126861.7|67
1654853100000|2022-06-10 09:25:00|127253.8|126996.2|127247|127047|127256|127056|127232|126890|21
1654853400000|2022-06-10 09:30:00|127227.1|127027.1|127158.7|126958.7|127247|127047|127110.1|126910.1|22
1654853700000|2022-06-10 09:35:00|127158.5|126958.5|127052.2|126852.2|127162.2|126962.2|127012.9|126812.9|27
1654854000000|2022-06-10 09:40:00|127081.5|126881.5|127048.2|126848.2|127081.5|126881.5|127047.7|126847.7|21
1654854300000|2022-06-10 09:45:00|127047.8|126847.8|127069.9|126869.9|127075|126875|127047.7|126847.7|31
1654854600000|2022-06-10 09:50:00|127069.3|126869.3|127070.8|126870.8|127089.5|126889.5|127048.3|126848.3|39
1654854900000|2022-06-10 09:55:00|127071.8|126871.8|126999.3|126799.3|127076.3|126876.3|126989.3|126789.3|32
1654855200000|2022-06-10 10:00:00|127000.8|126800.8|127010|126810|127014.5|126814.5|127000.8|126800.8|4
1654855500000|2022-06-10 10:05:00|127012|126812|127010|126810|127012|126812|127010|126810|2
1654855800000|2022-06-10 10:10:00|127011.5|126811.5|126987.5|126787.5|127011.5|126811.5|126983.9|126783.9|8
1654856400000|2022-06-10 10:20:00|126987.1|126787.1|126987.1|126787.1|126987.1|126787.1|126987.1|126787.1|1
1654856700000|2022-06-10 10:25:00|126945.9|126845.9|127059.5|126859.5|127059.5|126871.4|126945.9|126808.1|18
1654857000000|2022-06-10 10:30:00|127061.5|126861.5|127066|126866|127095.1|126895.1|127061.5|126861.5|11
1654857300000|2022-06-10 10:35:00|127078.1|126878.1|127058.5|126858.5|127111.1|126911.1|127058.5|126858.5|26
1654857600000|2022-06-10 10:40:00|127059.5|126859.5|127059.5|126859.5|127059.5|126859.5|127059.5|126859.5|1
1654857900000|2022-06-10 10:45:00|127058.5|126858.5|127060.5|126860.5|127082.5|126882.5|127039.5|126839.5|14
1654858200000|2022-06-10 10:50:00|127059|126859|127065.5|126865.5|127065.5|126865.5|127059|126859|5
1654858500000|2022-06-10 10:55:00|127064.5|126864.5|127207|127007|127220.8|127013.3|127060.1|126860.1|91
1654858800000|2022-06-10 11:00:00|127201|127001|127109|126909|127205.8|127001|127106|126906|19
1654859100000|2022-06-10 11:05:00|127117|126917|127104.5|126904.5|127135.5|126935.5|127104.5|126904.5|61
1654859400000|2022-06-10 11:10:00|127101.5|126901.5|127145.3|126945.3|127154.8|126954.8|127077.1|126877.1|137
1654859700000|2022-06-10 11:15:00|127148.8|126948.8|127158.3|126958.3|127160.3|126960.3|127103.4|126903.4|52
1654860000000|2022-06-10 11:20:00|127162.4|126962.4|127149.9|126949.9|127165.4|126965.4|127144.3|126944.3|22
1654860300000|2022-06-10 11:25:00|127154|126954|127148|126948|127154|126954|127148|126948|8
1654860600000|2022-06-10 11:30:00|127150|126950|127157.3|126957.3|127166.5|126966.5|127148|126948|20
1654860900000|2022-06-10 11:35:00|127159.3|126959.3|127178.1|126978.1|127178.5|126978.5|127149.8|126949.8|50
1654861200000|2022-06-10 11:40:00|127172.5|126972.5|127184|126984|127223.1|127023.1|127169.5|126969.5|114
1654861500000|2022-06-10 11:45:00|127184.5|126984.5|127147.5|126947.5|127184.5|126984.5|127126|126926|63
1654861800000|2022-06-10 11:50:00|127144|126944|127180.6|126980.6|127237.1|127037.1|127144|126944|78
1654862100000|2022-06-10 11:55:00|127180.5|126980.5|127265.3|127065.3|127265.3|127065.3|127180.5|126980.5|97
1654862400000|2022-06-10 12:00:00|127265.8|127065.8|127321.5|127121.5|127335.5|127166.5|127249.5|127049.5|80
1654862700000|2022-06-10 12:05:00|127323.1|127123.1|127290.4|127090.4|127334.7|127134.7|127280.1|127080.1|120
1654863000000|2022-06-10 12:10:00|127291.7|127091.7|127271.8|127071.8|127311.4|127111.4|127270.8|127070.8|53
1654863300000|2022-06-10 12:15:00|127286.4|127086.4|127322.9|127122.9|127324.4|127168.6|127251.4|127051.4|41
1654863600000|2022-06-10 12:20:00|127323.9|127123.9|127269.4|127069.4|127341.1|127141.1|127269.4|127069.4|47
1654863900000|2022-06-10 12:25:00|127315.8|127115.8|127358.9|127077.8|127382|127116.8|127282.4|126992|117
1654864200000|2022-06-10 12:30:00|127348.9|127067.8|127715.8|127523.1|127715.8|127551|127338.5|126978.5|186
1654864500000|2022-06-10 12:35:00|127695.7|127523|127849.4|127649.4|127874.4|127674.4|127658.7|127448|268
1654864800000|2022-06-10 12:40:00|127835.7|127683|127751.5|127551.5|127863.4|127683|127640|127440|180
1654865100000|2022-06-10 12:45:00|127751.1|127551.1|127890.4|127690.4|127947.7|127747.7|127745.1|127545.1|125
1654865400000|2022-06-10 12:50:00|127893.8|127693.8|127978.4|127778.4|128060.8|127860.8|127893.8|127693.8|60
1654865700000|2022-06-10 12:55:00|127979.4|127779.4|128006.8|127806.8|128097.1|127897.1|127977.5|127777.5|55
1654866000000|2022-06-10 13:00:00|128006.9|127806.9|127872.6|127672.6|128006.9|127806.9|127847.2|127647.2|74
1654866300000|2022-06-10 13:05:00|127872.5|127672.5|127922.1|127722.1|127925|127725|127859.6|127659.6|56
1654866600000|2022-06-10 13:10:00|127925.3|127725.3|128000.5|127800.5|128004.2|127804.2|127876.6|127676.6|85
1654866900000|2022-06-10 13:15:00|128000.7|127800.7|128036|127836|128068.1|127868.1|127999.5|127799.5|61
1654867200000|2022-06-10 13:20:00|128040|127840|128058|127858|128070.5|127961|128021|127821|82
1654867500000|2022-06-10 13:25:00|128059.5|127859.5|128019.6|127819.6|128066|127866|128018|127818|54
1654867800000|2022-06-10 13:30:00|128019.4|127819.4|128064.3|127864.3|128065.5|127865.5|128014.5|127814.5|54
1654868100000|2022-06-10 13:35:00|128064.8|127864.8|128069.5|127869.5|128071|127871|128064.8|127864.8|36
1654868400000|2022-06-10 13:40:00|128070|127870|128070.8|127870.8|128098.5|127898.5|128069.5|127869.5|84
1654868700000|2022-06-10 13:45:00|128070.3|127870.3|128043.2|127843.2|128074|127874|128022.5|127822.5|86
1654869000000|2022-06-10 13:50:00|128044.7|127844.7|128116|127916|128117.2|127917.2|128039.4|127839.4|65
1654869300000|2022-06-10 13:55:00|128116.5|127916.5|128103.5|127903.5|128134|127977.5|128077.5|127903.5|55
1654869600000|2022-06-10 14:00:00|128104.2|127904.2|128144|127944|128144.5|127944.5|128104.2|127904.2|42
1654869900000|2022-06-10 14:05:00|128139|127939|128160.1|127960.1|128171|128004|128104|127937|93
1654870200000|2022-06-10 14:10:00|128158|127958|128191.5|127991.5|128191.5|127991.5|128151.1|127951.1|27
1654870500000|2022-06-10 14:15:00|128186.7|127986.7|128233|128033|128233.5|128033.5|128181.4|127981.4|76
1654870800000|2022-06-10 14:20:00|128233.5|128033.5|128246.5|128046.5|128247|128047|128233|128033|50
1654871100000|2022-06-10 14:25:00|128245|128045|128292.5|128092.5|128295.5|128095.5|128231|128031|31
1654871400000|2022-06-10 14:30:00|128293|128093|128244|128144|128301|128145.5|128243.5|128070.8|115
1654871700000|2022-06-10 14:35:00|128244.5|128144.5|128191.5|127991.5|128275|128144.5|128191.3|127991.3|70
1654872000000|2022-06-10 14:40:00|128190.4|127990.4|128127|127927|128191.8|127991.8|128127|127927|51
1654872300000|2022-06-10 14:45:00|128127.5|127927.5|128143.8|127943.8|128163.5|127963.5|128097.1|127897.1|97
1654872600000|2022-06-10 14:50:00|128144.3|127944.3|128144.5|127944.5|128167.5|127967.5|128139.5|127939.5|55
1654872900000|2022-06-10 14:55:00|128145|127945|128157.5|127957.5|128158.5|127958.5|128127|127927|48
1654873200000|2022-06-10 15:00:00|128158|127958|128189|127989|128198|128014|128114|127957|54
1654873500000|2022-06-10 15:05:00|128188.5|127988.5|128236|128036|128236|128044|128144|127984.5|83
1654873800000|2022-06-10 15:10:00|128237|128037|128241.7|128041.7|128241.7|128041.7|128228.9|128028.9|20
1654874100000|2022-06-10 15:15:00|128242.2|128042.2|128230.9|128030.9|128243.7|128043.7|128221.2|128021.2|15
1654874400000|2022-06-10 15:20:00|128230.4|128030.4|128242.7|128042.7|128249.7|128049.7|128221.7|128021.7|39
1654874700000|2022-06-10 15:25:00|128242.9|128042.9|128244.9|128044.9|128262.7|128062.7|128211.2|128011.2|70
1654875000000|2022-06-10 15:30:00|128244.4|128044.4|128335|128135|128335.5|128135.5|128244.4|128044.4|57
1654875300000|2022-06-10 15:35:00|128334.3|128134.3|128378|128178|128403.4|128203.4|128248.4|128048.4|97
1654875600000|2022-06-10 15:40:00|128377.2|128177.2|128272.1|128072.1|128404.4|128204.4|128266.6|128066.6|49
1654875900000|2022-06-10 15:45:00|128290.4|128090.4|128290|128090|128290.4|128090.4|128286.5|128086.5|4
1654876200000|2022-06-10 15:50:00|128289.4|128089.4|128313.5|128113.5|128315.1|128115.1|128289.4|128089.4|7
1654876500000|2022-06-10 15:55:00|128314|128114|128346.5|128146.5|128416.7|128216.7|128293|128114|111
1654876800000|2022-06-10 16:00:00|128346|128146|128274.6|128074.6|128347|128158|128257.7|128057.7|92
1654877100000|2022-06-10 16:05:00|128274.1|128074.1|128212.4|128012.4|128274.1|128074.1|128208.6|128008.6|42
1654877400000|2022-06-10 16:10:00|128230.4|128030.4|128271.4|128071.4|128271.4|128071.4|128230.4|128030.4|12
1654877700000|2022-06-10 16:15:00|128250.4|128050.4|128249|128049|128250.4|128050.4|128249|128049|3
1654878300000|2022-06-10 16:25:00|128251.7|128051.7|128251.7|128051.7|128254.7|128054.7|128251.2|128051.2|12
1654878600000|2022-06-10 16:30:00|128250.1|128050.1|128256.3|128056.3|128258.3|128058.3|128250.1|128050.1|17
1654878900000|2022-06-10 16:35:00|128256.8|128056.8|128255.7|128055.7|128264|128064|128233.1|128033.1|25
1654879200000|2022-06-10 16:40:00|128256.2|128056.2|128168.4|127968.4|128256.2|128056.2|128166.4|127966.4|81
1654879500000|2022-06-10 16:45:00|128168.9|127968.9|128109.8|127909.8|128179.9|127979.9|128099.8|127899.8|135
1654879800000|2022-06-10 16:50:00|128112.6|127912.6|128097.8|127897.8|128117.6|127917.6|128093.8|127893.8|14
1654880100000|2022-06-10 16:55:00|128099.7|127899.7|128096.8|127896.8|128117.7|127917.7|128087.8|127887.8|17
1654880400000|2022-06-10 17:00:00|128117.6|127917.6|128114.7|127914.7|128118.6|127918.6|128096.8|127896.8|4
1654880700000|2022-06-10 17:05:00|128120.6|127920.6|128106.8|127906.8|128120.6|127920.6|128104.3|127904.3|15
1654881000000|2022-06-10 17:10:00|128107.8|127907.8|128154.4|127954.4|128158|127958|128085|127885|101
1654881300000|2022-06-10 17:15:00|128155.4|127955.4|128218.8|128018.8|128239.3|128039.3|128143.6|127943.6|94
1654881600000|2022-06-10 17:20:00|128219.3|128019.3|128099|127899|128241.3|128041.3|128087.6|127887.6|36
1654881900000|2022-06-10 17:25:00|128099.5|127899.5|128158.6|127958.6|128158.6|127958.6|128091.3|127891.3|31
1654882200000|2022-06-10 17:30:00|128159.6|127959.6|128176.6|127976.6|128205|127987.6|128159.6|127959.6|15
1654882500000|2022-06-10 17:35:00|128188.6|127988.6|128166.8|127966.8|128189.6|127989.6|128166.8|127966.8|7
1654882800000|2022-06-10 17:40:00|128146.8|127946.8|128162.3|127962.3|128189|127989|128123.7|127923.7|44
1654883100000|2022-06-10 17:45:00|128162.8|127962.8|128116.5|127916.5|128182.5|127982.5|128102.1|127902.1|56
1654883400000|2022-06-10 17:50:00|128116|127916|128125.6|127925.6|128126|127926|128108.6|127908.6|7
1654883700000|2022-06-10 17:55:00|128145.6|127945.6|128146|127946|128146|127946|128127.6|127927.6|14
1654884000000|2022-06-10 18:00:00|128145.6|127945.6|128148.5|127948.5|128157.5|127957.5|128145.6|127945.6|19
1654884300000|2022-06-10 18:05:00|128146.8|127946.8|128159|127959|128163.5|127963.5|128141|127941|31
1654884600000|2022-06-10 18:10:00|128158.5|127958.5|128202.8|128002.8|128218|128018|128158.5|127958.5|97
1654884900000|2022-06-10 18:15:00|128202.3|128002.3|128219.6|128019.6|128242.7|128042.7|128201.5|128001.5|48
1654885200000|2022-06-10 18:20:00|128219.1|128019.1|128168.5|127968.5|128219.1|128019.1|128147.8|127947.8|43
1654885500000|2022-06-10 18:25:00|128152.2|127952.2|128151.5|127951.5|128156.5|127956.5|128130.1|127930.1|11
1654885800000|2022-06-10 18:30:00|128150.5|127950.5|128155|127955|128178.9|127978.9|128147.6|127947.6|73
1654886100000|2022-06-10 18:35:00|128154.5|127954.5|128155|127955|128155.5|127955.5|128154.5|127954.5|12
1654886400000|2022-06-10 18:40:00|128154.5|127954.5|128159.5|127959.5|128160|127960|128154.5|127954.5|13
1654886700000|2022-06-10 18:45:00|128159|127959|128156.5|127956.5|128159|127959|128156.5|127956.5|11
1654887000000|2022-06-10 18:50:00|128156|127956|128156|127956|128156|127956|128156|127956|1
1654887300000|2022-06-10 18:55:00|128155.5|127955.5|128149.5|127949.5|128156.5|127956.5|128145.5|127945.5|22
1654887600000|2022-06-10 19:00:00|128149.9|127949.9|128120.7|127920.7|128156|127956|128119.2|127919.2|39
1654887900000|2022-06-10 19:05:00|128122|127922|128130|127930|128130.5|127930.5|128122|127922|29
1654888200000|2022-06-10 19:10:00|128130.5|127930.5|128139.5|127939.5|128139.5|127939.5|128130|127930|26
1654888500000|2022-06-10 19:15:00|128139|127939|128141.5|127941.5|128142.5|127942.5|128138.5|127938.5|18
1654889100000|2022-06-10 19:25:00|128138.7|127938.7|128102.9|127902.9|128149.7|127949.7|128102.9|127902.9|34
1654889400000|2022-06-10 19:30:00|128116.1|127916.1|128138.1|127938.1|128143.2|127943.2|128116.1|127916.1|8
1654889700000|2022-06-10 19:35:00|128138.5|127938.5|128139.5|127939.5|128141|127941|128138.1|127938.1|21
1654890000000|2022-06-10 19:40:00|128140|127940|128166.7|127966.7|128166.7|127966.7|128140|127940|9
1654890300000|2022-06-10 19:45:00|128167.2|127967.2|128173.2|127973.2|128187.5|127987.5|128159.7|127959.7|31
1654890600000|2022-06-10 19:50:00|128175.2|127975.2|128083|127883|128191|127991|128083|127883|78
1654890900000|2022-06-10 19:55:00|128083.5|127883.5|128107|127907|128115|127915|128063|127863|35
1655074800000|2022-06-12 23:00:00|128036|127676|128036|127676|128036|127676|128036|127676|1
1655078400000|2022-06-13 00:00:00|128781|128421|128457|128170|128781|128421|128387|128077|260
1655078700000|2022-06-13 00:05:00|128456|128171|128445|128245|128535|128335|128401|128159|236
1655079000000|2022-06-13 00:10:00|128448.4|128248.4|128498.9|128398.9|128546.5|128414|128431.1|128247|426
1655079300000|2022-06-13 00:15:00|128498.4|128398.4|128439.9|128339.9|128500.9|128400.9|128434|128334|224
1655079600000|2022-06-13 00:20:00|128440.2|128340.2|128432.5|128332.5|128447|128347|128394.5|128294.5|278
1655079900000|2022-06-13 00:25:00|128433.5|128333.5|128459.5|128359.5|128470|128370|128415.3|128315.3|317
1655080200000|2022-06-13 00:30:00|128461.5|128361.5|128489.3|128389.3|128498.4|128398.4|128447.5|128347.5|288
1655080500000|2022-06-13 00:35:00|128490.3|128390.3|128517.7|128417.7|128548|128448|128488.8|128388.8|283
1655080800000|2022-06-13 00:40:00|128517.4|128417.4|128584|128484|128606|128506|128517.4|128417.4|367
1655081100000|2022-06-13 00:45:00|128578.2|128478.2|128642|128542|128674.5|128574.5|128567.1|128467.1|584
1655081400000|2022-06-13 00:50:00|128642.9|128542.9|128747.9|128647.9|128749.5|128649.5|128611.3|128511.3|466
1655081700000|2022-06-13 00:55:00|128749.9|128649.9|128770.3|128670.3|128786.7|128686.7|128731|128631|437
1655082000000|2022-06-13 01:00:00|128770.5|128670.5|128766.5|128666.5|128796.4|128696.4|128740.4|128640.4|614
1655082300000|2022-06-13 01:05:00|128768.1|128668.1|128685.8|128585.8|128768.1|128668.1|128681.5|128581.5|294
1655082600000|2022-06-13 01:10:00|128682|128582|128710|128610|128728|128628|128661|128561|330
1655082900000|2022-06-13 01:15:00|128710.5|128610.5|128742.5|128642.5|128772.1|128672.1|128692.5|128592.5|389
1655083200000|2022-06-13 01:20:00|128742|128642|128780.5|128680.5|128789|128689|128722|128622|450
1655083500000|2022-06-13 01:25:00|128777.1|128677.1|128739.1|128639.1|128787.3|128687.3|128715.9|128615.9|386
1655083800000|2022-06-13 01:30:00|128738.5|128638.5|128763.4|128663.4|128779.6|128679.6|128699.4|128599.4|538
1655084100000|2022-06-13 01:35:00|128760.9|128660.9|128712.1|128612.1|128806.9|128706.9|128703.5|128603.5|634
1655084400000|2022-06-13 01:40:00|128712.7|128612.7|128737.4|128637.4|128763.4|128663.4|128687.9|128587.9|450
1655084700000|2022-06-13 01:45:00|128737.1|128637.1|128758.3|128658.3|128767|128667|128711.5|128611.5|333
1655085000000|2022-06-13 01:50:00|128758.8|128658.8|128727.8|128627.8|128778.5|128678.5|128721.5|128621.5|368
1655085300000|2022-06-13 01:55:00|128730.9|128630.9|128734.3|128634.3|128757.4|128657.4|128715|128615|413
1655085600000|2022-06-13 02:00:00|128738.2|128638.2|128660.1|128560.1|128747.7|128647.7|128653.9|128553.9|358
1655085900000|2022-06-13 02:05:00|128661|128561|128738.5|128638.5|128747|128647|128659.8|128559.8|341
1655086200000|2022-06-13 02:10:00|128738|128638|128709.5|128609.5|128738.5|128638.5|128697.3|128597.3|297
1655086500000|2022-06-13 02:15:00|128713|128613|128671.3|128571.3|128727|128627|128671|128571|298
1655086800000|2022-06-13 02:20:00|128671|128571|128656.3|128556.3|128722.5|128622.5|128653.9|128553.9|277
1655087100000|2022-06-13 02:25:00|128655.8|128555.8|128665.5|128565.5|128679|128579|128629.8|128529.8|266
1655087400000|2022-06-13 02:30:00|128665.8|128565.8|128740.3|128640.3|128740.7|128640.7|128656.8|128556.8|371
1655087700000|2022-06-13 02:35:00|128740.1|128640.1|128774.3|128674.3|128774.3|128674.3|128718.2|128618.2|278
1655088000000|2022-06-13 02:40:00|128777.5|128677.5|128755.3|128655.3|128792.8|128692.8|128751|128651|331
1655088300000|2022-06-13 02:45:00|128758|128658|128711.8|128611.8|128758|128658|128686.5|128586.5|304
1655088600000|2022-06-13 02:50:00|128709.8|128609.8|128723|128623|128741.5|128641.5|128692.3|128592.3|292
1655088900000|2022-06-13 02:55:00|128719.5|128619.5|128700|128600|128727.8|128627.8|128689.1|128589.1|363
1655089200000|2022-06-13 03:00:00|128699.6|128599.6|128691.1|128591.1|128724.6|128624.6|128681.1|128581.1|291
1655089500000|2022-06-13 03:05:00|128691.5|128591.5|128703.4|128603.4|128720|128620|128684.6|128584.6|232
1655089800000|2022-06-13 03:10:00|128705|128605|128721|128621|128730|128630|128689.5|128589.5|211
1655090100000|2022-06-13 03:15:00|128722|128622|128734|128634|128750|128650|128710.5|128610.5|200
1655090400000|2022-06-13 03:20:00|128732|128632|128739.5|128639.5|128756.5|128656.5|128730|128630|114
1655090700000|2022-06-13 03:25:00|128741.5|128641.5|128728.5|128628.5|128750|128650|128719|128619|70
1655091000000|2022-06-13 03:30:00|128729|128629|128770.5|128670.5|128789.5|128689.5|128729|128629|160
1655091300000|2022-06-13 03:35:00|128766|128666|128784|128684|128795.5|128695.5|128757.3|128657.3|146
1655091600000|2022-06-13 03:40:00|128781.8|128681.8|128800.5|128700.5|128806.8|128706.8|128771.8|128671.8|155
1655091900000|2022-06-13 03:45:00|128800.3|128700.3|128825|128725|128829.8|128729.8|128792|128692|124
1655092200000|2022-06-13 03:50:00|128824.8|128724.8|128799.9|128699.9|128826.5|128726.5|128790|128690|98
1655092500000|2022-06-13 03:55:00|128797|128697|128775|128675|128811.5|128711.5|128775|128675|100
1655092800000|2022-06-13 04:00:00|128773.1|128673.1|128795.9|128695.9|128798.7|128698.7|128771.9|128671.9|142
1655093100000|2022-06-13 04:05:00|128795.4|128695.4|128826.5|128726.5|128834.8|128734.8|128767|128667|234
1655093400000|2022-06-13 04:10:00|128826|128726|128886.4|128786.4|128889.5|128789.5|128826|128726|173
1655093700000|2022-06-13 04:15:00|128887|128787|128854.4|128754.4|128889|128789|128846.5|128746.5|118
1655094000000|2022-06-13 04:20:00|128856.4|128756.4|128867.1|128767.1|128876|128776|128855.4|128755.4|123
1655094300000|2022-06-13 04:25:00|128867.5|128767.5|128800.3|128700.3|128874.5|128774.5|128798.5|128698.5|153
1655094600000|2022-06-13 04:30:00|128799.8|128699.8|128845.5|128745.5|128846|128746|128799.8|128699.8|189
1655094900000|2022-06-13 04:35:00|128845|128745|128544.5|128444.5|128848|128748|128436.5|128336.5|525
1655095200000|2022-06-13 04:40:00|128545.5|128445.5|128556.1|128456.1|128605.5|128505.5|128509.4|128409.4|587
1655095500000|2022-06-13 04:45:00|128560.8|128460.8|128564.1|128464.1|128589.5|128489.5|128529.2|128429.2|456
1655095800000|2022-06-13 04:50:00|128564|128464|128572.5|128472.5|128598|128498|128554.1|128454.1|329
1655096100000|2022-06-13 04:55:00|128566.1|128466.1|128625.5|128525.5|128654.1|128554.1|128556|128456|320
1655096400000|2022-06-13 05:00:00|128626.1|128526.1|128579.5|128479.5|128678.2|128578.2|128575.1|128475.1|447
1655096700000|2022-06-13 05:05:00|128578.5|128478.5|128603.5|128503.5|128620.5|128520.5|128555.5|128455.5|329
1655097000000|2022-06-13 05:10:00|128604|128504|128496.5|128396.5|128612.1|128512.1|128488.1|128388.1|421
1655097300000|2022-06-13 05:15:00|128499.5|128399.5|128476.1|128376.1|128537.1|128437.1|128429.3|128289.5|420
1655097600000|2022-06-13 05:20:00|128475.3|128375.3|128441.5|128341.5|128475.3|128375.3|128395.5|128295.5|369
1655097900000|2022-06-13 05:25:00|128441|128341|128363.6|128263.6|128495.5|128363.5|128340.3|128240.3|505
1655098200000|2022-06-13 05:30:00|128360.9|128260.9|128341.6|128241.6|128368.5|128268.5|128300.5|128200.5|424
1655098500000|2022-06-13 05:35:00|128344|128244|128343.5|128243.5|128364|128264|128334.5|128234.5|322
1655098800000|2022-06-13 05:40:00|128340.4|128240.4|128487.1|128387.1|128492.9|128392.9|128323.5|128223.5|429
1655099100000|2022-06-13 05:45:00|128484.7|128384.7|128448|128348|128492.2|128392.2|128432.3|128332.3|473
1655099400000|2022-06-13 05:50:00|128449|128349|128462.1|128362.1|128531|128431|128423.4|128323.4|387
1655099700000|2022-06-13 05:55:00|128460.5|128360.5|128451|128351|128468.5|128368.5|128425.5|128325.5|287
1655100000000|2022-06-13 06:00:00|128451.5|128351.5|128555.1|128455.1|128555.3|128455.3|128440.8|128340.8|430
1655100300000|2022-06-13 06:05:00|128555.3|128455.3|128558.1|128458.1|128640.7|128540.7|128531.5|128431.5|443
1655100600000|2022-06-13 06:10:00|128559.8|128459.8|128557.4|128457.4|128570.5|128470.5|128496.1|128396.1|352
1655100900000|2022-06-13 06:15:00|128560|128460|128459.6|128359.6|128560.8|128460.8|128455.1|128355.1|386
1655101200000|2022-06-13 06:20:00|128459.1|128359.1|128353.1|128253.1|128474.5|128374.5|128349.1|128249.1|330
1655101500000|2022-06-13 06:25:00|128351|128251|128424.5|128324.5|128468.1|128368.1|128328.7|128228.7|322
1655101800000|2022-06-13 06:30:00|128424.1|128324.1|128412.5|128312.5|128438|128338|128363.2|128263.2|203
1655102100000|2022-06-13 06:35:00|128415|128315|128586|128386|128586|128421.2|128415|128315|130
1655102400000|2022-06-13 06:40:00|128586.5|128386.5|128606.3|128506.3|128652|128514|128504|128353.1|163
1655102700000|2022-06-13 06:45:00|128605.8|128505.8|128560|128460|128626|128508.6|128545.5|128376.5|376
1655103000000|2022-06-13 06:50:00|128560.4|128460.4|128571|128471|128614.6|128478.6|128545.1|128410.5|217
1655103300000|2022-06-13 06:55:00|128571.5|128471.5|128697.1|128497.1|128715.1|128515.1|128571.5|128434.5|236
1655103600000|2022-06-13 07:00:00|128706|128506|128622.1|128522.1|128715|128563|128619|128469.6|397
1655103900000|2022-06-13 07:05:00|128624.1|128524.1|128559|128459|128631.4|128531.4|128537.5|128373.6|311
1655104200000|2022-06-13 07:10:00|128560|128460|128556.4|128456.4|128676|128526.5|128542.6|128404|387
1655104500000|2022-06-13 07:15:00|128557|128457|128591.4|128491.4|128598.4|128498.4|128556.4|128456.4|253
1655104800000|2022-06-13 07:20:00|128592|128492|128674.1|128474.1|128686.5|128564|128591.4|128456.1|274
1655105100000|2022-06-13 07:25:00|128680|128480|128648|128448|128699|128550|128594.1|128442.1|338
1655105400000|2022-06-13 07:30:00|128642.6|128442.6|128612.5|128512.5|128658|128513|128592.5|128442.6|220
1655105700000|2022-06-13 07:35:00|128613|128513|128605|128505|128662.5|128530.5|128542.1|128379|288
1655106000000|2022-06-13 07:40:00|128604.4|128504.4|128579|128479|128615|128515|128579|128479|167
1655106300000|2022-06-13 07:45:00|128577|128477|128641.4|128541.4|128646.1|128546.1|128577|128477|133
1655106600000|2022-06-13 07:50:00|128642|128542|128735|128535|128745|128602.4|128639|128503.1|252
1655106900000|2022-06-13 07:55:00|128728.6|128528.6|128697.1|128597.1|128834|128675.4|128686.1|128528.6|172
1655107200000|2022-06-13 08:00:00|128694.8|128594.8|128734|128634|128818.1|128665.4|128694.8|128594.8|36
1655107500000|2022-06-13 08:05:00|128716.1|128616.1|128685.5|128585.5|128716.5|128616.5|128685.5|128585.5|12
1655107800000|2022-06-13 08:10:00|128664.3|128564.3|128696|128496|128696|128564.5|128650.6|128486.5|28
1655108100000|2022-06-13 08:15:00|128653|128553|128694|128594|128740|128594|128653|128540|46
1655108400000|2022-06-13 08:20:00|128695|128595|128726.4|128626.4|128731|128631|128695|128595|41
1655108700000|2022-06-13 08:25:00|128723.3|128623.3|128672.4|128572.4|128726|128626|128657.1|128557.1|46
1655109000000|2022-06-13 08:30:00|128672.5|128572.5|128686.5|128486.5|128720.7|128572.5|128659.7|128486.3|120
1655109300000|2022-06-13 08:35:00|128686|128486|128687|128487|128708.5|128508.5|128664.1|128464.1|41
1655109600000|2022-06-13 08:40:00|128691.9|128491.9|128735|128535|128735|128535|128681|128481|14
1655109900000|2022-06-13 08:45:00|128705.1|128505.1|128749.2|128649.2|128778.7|128649.2|128669.7|128505.1|94
1655110200000|2022-06-13 08:50:00|128749.7|128649.7|128784.2|128584.2|128784.7|128649.7|128722|128545|59
1655110500000|2022-06-13 08:55:00|128784.1|128584.1|128778.2|128578.2|128799.7|128644|128722|128555.7|62
1655110800000|2022-06-13 09:00:00|128778.7|128578.7|128796.7|128596.7|128796.7|128674.9|128730.9|128576.7|53
1655111100000|2022-06-13 09:05:00|128797.2|128597.2|128799.7|128699.7|128837.2|128708.7|128741.2|128588.2|48
1655111400000|2022-06-13 09:10:00|128797.7|128697.7|128832|128732|128888.2|128742.9|128791.7|128684.1|54
1655111700000|2022-06-13 09:15:00|128833|128733|128893|128793|128901.9|128801.9|128833|128733|59
1655112000000|2022-06-13 09:20:00|128893.5|128793.5|128845.4|128745.4|128910.1|128805.5|128845.4|128685.4|60
1655112300000|2022-06-13 09:25:00|128845.9|128745.9|128863.4|128763.4|128863.9|128763.9|128845.9|128745.9|20
1655112600000|2022-06-13 09:30:00|128863.9|128763.9|128836.4|128736.4|128865.1|128765.1|128836.4|128736.4|21
1655112900000|2022-06-13 09:35:00|128835.9|128735.9|128824.9|128724.9|128883|128735.9|128802.5|128640.6|32
1655113200000|2022-06-13 09:40:00|128824.4|128724.4|128904.1|128704.1|128915.4|128764.1|128824.4|128680.4|56
1655113500000|2022-06-13 09:45:00|128903.2|128703.2|128876.7|128776.7|128911.4|128777|128861.5|128702.4|24
1655113800000|2022-06-13 09:50:00|128938|128738|128937|128737|128942.5|128742.5|128937|128737|13
1655114100000|2022-06-13 09:55:00|128937.2|128737.2|128940.7|128740.7|128940.7|128740.7|128927.9|128727.9|31
1655114400000|2022-06-13 10:00:00|128941.2|128741.2|128971.1|128771.1|128985.9|128838.1|128901.7|128741|63
1655114700000|2022-06-13 10:05:00|128970.1|128770.1|128905.3|128705.3|128970.1|128792.1|128881.9|128705.3|59
1655115000000|2022-06-13 10:10:00|128904.8|128704.8|128900.5|128700.5|128928.5|128728.5|128900.5|128700.5|17
1655115300000|2022-06-13 10:15:00|128890.5|128690.5|128855.4|128655.4|128890.5|128690.5|128851.4|128651.4|45
1655115600000|2022-06-13 10:20:00|128872.6|128672.6|128852.4|128652.4|128872.6|128672.6|128852.4|128652.4|2
1655115900000|2022-06-13 10:25:00|128852.5|128652.5|128900|128700|128927.5|128727.5|128852.5|128652.5|31
1655116200000|2022-06-13 10:30:00|128901.5|128701.5|128892.5|128692.5|128923.5|128723.5|128887.4|128687.4|41
1655116500000|2022-06-13 10:35:00|128905.7|128705.7|128910.5|128710.5|128917.5|128717.5|128872.5|128672.5|13
1655116800000|2022-06-13 10:40:00|128915|128715|128931.5|128731.5|128943.1|128743.1|128915|128715|14
1655117100000|2022-06-13 10:45:00|128936.3|128736.3|128960.5|128760.5|128960.5|128760.5|128914.4|128714.4|83
1655117400000|2022-06-13 10:50:00|128934.4|128734.4|128966.9|128766.9|128966.9|128815.1|128875.6|128721.5|80
1655117700000|2022-06-13 10:55:00|128967.4|128767.4|128933.9|128833.9|128973|128841.6|128922.2|128767.4|59
1655118000000|2022-06-13 11:00:00|128935.4|128835.4|128925.9|128825.9|128975.9|128835.4|128884.9|128705.5|71
1655118300000|2022-06-13 11:05:00|128926.9|128826.9|128933.1|128833.1|128934|128834|128925.4|128825.4|42
1655118600000|2022-06-13 11:10:00|128932.1|128832.1|128973.3|128773.3|128982.8|128832.6|128907.6|128719.5|50
1655118900000|2022-06-13 11:15:00|128971.3|128771.3|128976.1|128776.1|128976.3|128821.7|128919.4|128770.7|56
1655119200000|2022-06-13 11:20:00|128975.6|128775.6|129069|128869|129069|128885.1|128932.9|128774.6|76
1655119500000|2022-06-13 11:25:00|129071.5|128871.5|129134.3|128934.3|129144.7|129000|129044.6|128868.5|77
1655119800000|2022-06-13 11:30:00|129139.7|128939.7|129100.6|128900.6|129140|129009.1|129081.1|128900.6|60
1655120100000|2022-06-13 11:35:00|129095.6|128895.6|129035.3|128835.3|129095.6|128921.8|128988.7|128823.2|107
1655120400000|2022-06-13 11:40:00|129034.3|128834.3|129054.5|128854.5|129056.8|128892.3|128989.8|128834.3|33
1655120700000|2022-06-13 11:45:00|129054|128854|129053.6|128953.6|129094.6|128954.1|129044.6|128844.6|31
1655121000000|2022-06-13 11:50:00|129058.2|128958.2|129146.3|128946.3|129148.8|129006.4|129058.2|128925.4|110
1655121300000|2022-06-13 11:55:00|129145.8|128945.8|129154|128954|129165.1|129012.1|129100.1|128938.1|41
1655121600000|2022-06-13 12:00:00|129153.5|128953.5|129166.6|128966.6|129169.1|128987.6|129087.6|128933.5|34
1655121900000|2022-06-13 12:05:00|129167.1|128967.1|129163.5|128963.5|129174.3|129019.9|129119.9|128963.5|30
1655122200000|2022-06-13 12:10:00|129163.9|128963.9|129159.5|128959.5|129168.5|128968.5|129155.1|128955.1|29
1655122500000|2022-06-13 12:15:00|129110|129010|129127|129027|129127|129027|129100|129000|46
1655122800000|2022-06-13 12:20:00|129126.9|129026.9|129061.6|128861.6|129175.9|129026.9|129010.4|128810.4|98
1655123100000|2022-06-13 12:25:00|129080|128880|128960.7|128760.7|129080.5|128880.5|128957.6|128757.6|91
1655123400000|2022-06-13 12:30:00|128996.7|128796.7|128976.7|128776.7|129005.2|128805.2|128944.1|128744.1|64
1655123700000|2022-06-13 12:35:00|128976.5|128776.5|129032.1|128832.1|129032.1|128863.4|128945.2|128775.5|112
1655124000000|2022-06-13 12:40:00|129035.1|128835.1|129118.2|128918.2|129123.5|128923.5|129018.5|128835.1|103
1655124300000|2022-06-13 12:45:00|129118.1|128918.1|129107.1|128907.1|129126.6|128926.6|129104.5|128904.5|56
1655124600000|2022-06-13 12:50:00|129103.5|128903.5|129126.3|128926.3|129127.6|128963.3|129051.1|128895.5|43
1655124900000|2022-06-13 12:55:00|129125.3|128925.3|129121.1|128921.1|129125.3|128968.1|129059.1|128915.8|45
1655125200000|2022-06-13 13:00:00|129120.6|128920.6|129151.5|128951.5|129151.5|128951.5|129119.2|128919.2|123
1655125500000|2022-06-13 13:05:00|129152|128952|129161.5|128961.5|129165.5|128965.5|129142|128942|221
1655125800000|2022-06-13 13:10:00|129179.3|128979.3|129175.5|128975.5|129180.3|128980.3|129163|128963|80
1655126100000|2022-06-13 13:15:00|129174.5|128974.5|129173.1|128973.1|129178.9|129014.8|129114.8|128956.8|65
1655126400000|2022-06-13 13:20:00|129172.5|128972.5|129175|128975|129179.5|128979.5|129169.5|128969.5|148
1655126700000|2022-06-13 13:25:00|129175.5|128975.5|129175|128975|129177.3|128977.3|129155|128955|58
1655127000000|2022-06-13 13:30:00|129175.5|128975.5|129196.5|128996.5|129198|128998|129174.5|128974.5|69
1655127300000|2022-06-13 13:35:00|129196|128996|129209.9|129009.9|129212.7|129012.7|129196|128996|31
1655127600000|2022-06-13 13:40:00|129209.7|129009.7|129209.9|129009.9|129211.2|129011.2|129209.2|129009.2|12
1655127900000|2022-06-13 13:45:00|129211.9|129011.9|129242|129042|129263.8|129063.8|129211.9|129011.9|46
1655128200000|2022-06-13 13:50:00|129241.5|129041.5|129250.4|129050.4|129250.4|129050.4|129239.2|129039.2|24
1655128500000|2022-06-13 13:55:00|129245|129045|129251.4|129051.4|129251.4|129051.4|129245|129045|11
1655128800000|2022-06-13 14:00:00|129251.9|129051.9|129256.4|129056.4|129256.4|129056.4|129251.4|129051.4|8
1655129100000|2022-06-13 14:05:00|129256.9|129056.9|129278.5|129078.5|129287.3|129087.3|129256.9|129056.9|25
1655129400000|2022-06-13 14:10:00|129283|129083|129377.5|129177.5|129377.5|129177.5|129283|129083|58
1655129700000|2022-06-13 14:15:00|129356.5|129156.5|129450|129250|129450|129250|129356.5|129156.5|56
1655130000000|2022-06-13 14:20:00|129454|129254|129420|129220|129484.5|129284.5|129420|129220|53
1655130300000|2022-06-13 14:25:00|129421.5|129221.5|129427.1|129227.1|129430|129230|129421.5|129221.5|23
1655130600000|2022-06-13 14:30:00|129426.6|129226.6|129384.5|129184.5|129444.8|129244.8|129383.3|129183.3|56
1655130900000|2022-06-13 14:35:00|129385.5|129185.5|129439.5|129239.5|129442|129242|129385|129185|52
1655131200000|2022-06-13 14:40:00|129441|129241|129434.5|129234.5|129447|129247|129429|129229|54
1655131500000|2022-06-13 14:45:00|129435|129235|129369|129169|129436|129236|129364.5|129164.5|46
1655131800000|2022-06-13 14:50:00|129369.5|129169.5|129381|129181|129395|129236.5|129307|129167|62
1655132100000|2022-06-13 14:55:00|129382|129182|129384|129184|129418|129268.5|129357.5|129182|77
1655132400000|2022-06-13 15:00:00|129384.5|129184.5|129329.5|129129.5|129387.5|129237|129287|129122.5|47
1655132700000|2022-06-13 15:05:00|129330.5|129130.5|129369.5|129169.5|129370.5|129170.5|129330|129130|36
1655133000000|2022-06-13 15:10:00|129368.5|129168.5|129292|129192|129371.5|129192|129267.5|129105|46
1655133300000|2022-06-13 15:15:00|129291|129191|129270.5|129070.5|129329.3|129191|129257|129057|69
1655133600000|2022-06-13 15:20:00|129271|129071|129269|129069|129285|129085|129253.5|129053.5|41
1655133900000|2022-06-13 15:25:00|129267|129067|129267.5|129067.5|129273|129073|129265|129065|30
1655134200000|2022-06-13 15:30:00|129268.5|129068.5|129349|129149|129357|129186|129237.5|129068.5|76
1655134500000|2022-06-13 15:35:00|129348.5|129148.5|129300.5|129100.5|129348.5|129148.5|129247.5|129047.5|95
1655134800000|2022-06-13 15:40:00|129270.7|129070.7|129332.9|129132.9|129332.9|129132.9|129267.5|129067.5|61
1655135100000|2022-06-13 15:45:00|129334|129134|129332.5|129132.5|129376.1|129176.1|129324|129124|110
1655135400000|2022-06-13 15:50:00|129332|129132|129313.2|129113.2|129342|129142|129305.1|129105.1|77
1655135700000|2022-06-13 15:55:00|129312.7|129112.7|129291.5|129091.5|129314.7|129114.7|129291|129091|54
1655136000000|2022-06-13 16:00:00|129292|129092|129268.1|129068.1|129321.5|129121.5|129253.5|129053.5|60
1655136300000|2022-06-13 16:05:00|129268.5|129068.5|129215|129015|129268.5|129068.5|129212.5|129012.5|13
1655136600000|2022-06-13 16:10:00|129215.5|129015.5|129190.5|128990.5|129222.5|129022.5|129190.5|128990.5|23
1655136900000|2022-06-13 16:15:00|129200.5|129000.5|129140|128940|129201.8|129001.8|129138|128938|86
1655137200000|2022-06-13 16:20:00|129139.5|128939.5|129200|129000|129204.8|129004.8|129133.5|128933.5|41
1655137500000|2022-06-13 16:25:00|129199|128999|129142|128942|129215|129015|129141.5|128941.5|44
1655137800000|2022-06-13 16:30:00|129142.5|128942.5|129193.2|128993.2|129196.7|128996.7|129121.5|128921.5|90
1655138100000|2022-06-13 16:35:00|129184.4|128984.4|129103|128903|129192.2|128992.2|129091|128891|68
1655138400000|2022-06-13 16:40:00|129103.5|128903.5|129118|128918|129126|128926|129103|128903|39
1655138700000|2022-06-13 16:45:00|129117.5|128917.5|129126|128926|129126.5|128926.5|129117.5|128917.5|11
1655139000000|2022-06-13 16:50:00|129126.5|128926.5|129140.5|128940.5|129198.7|129026.4|129125.5|128925.5|94
1655139300000|2022-06-13 16:55:00|129140|128940|129185.5|128985.5|129185.5|128985.5|129134.5|128934.5|41
1655139600000|2022-06-13 17:00:00|129187.5|128987.5|129217|129017|129232|129082.5|129151|128987.5|49
1655139900000|2022-06-13 17:05:00|129216.5|129016.5|129190.4|128990.4|129217|129017|129184.6|128984.6|28
1655140200000|2022-06-13 17:10:00|129189.5|128989.5|129190|128990|129192|128992|129189.5|128989.5|16
1655140500000|2022-06-13 17:15:00|129189.5|128989.5|129191.6|128991.6|129191.6|128991.6|129189|128989|7
1655140800000|2022-06-13 17:20:00|129191.9|128991.9|129203.5|129003.5|129203.5|129003.5|129189.9|128989.9|16
1655141100000|2022-06-13 17:25:00|129204|129004|129222.5|129022.5|129222.5|129022.5|129203.5|129003.5|20
1655141400000|2022-06-13 17:30:00|129222|129022|129223|129023|129225|129025|129220.5|129020.5|28
1655141700000|2022-06-13 17:35:00|129222.5|129022.5|129217.5|129017.5|129222.5|129022.5|129217.5|129017.5|18
1655142000000|2022-06-13 17:40:00|129213.5|129013.5|129136.5|128936.5|129213.5|129044.5|129038|128878.5|59
1655142300000|2022-06-13 17:45:00|129136|128936|129037.5|128937.5|129136.2|128938|129037.5|128885.5|36
1655142600000|2022-06-13 17:50:00|129038|128938|129099.5|128899.5|129100|128948|129011.5|128890|53
1655142900000|2022-06-13 17:55:00|129099|128899|129092|128892|129099|128899|129088|128888|19
1655143200000|2022-06-13 18:00:00|129092.5|128892.5|129026.2|128826.2|129094.5|128896.5|128987.5|128820.6|77
1655143500000|2022-06-13 18:05:00|129026.7|128826.7|129113.5|128913.5|129113.5|128913.5|129026.7|128826.7|61
1655143800000|2022-06-13 18:10:00|129113.2|128913.2|129104.5|128904.5|129113.2|128913.2|129103|128903|11
1655144700000|2022-06-13 18:25:00|129106|128906|129107.5|128907.5|129108|128908|129106|128906|6
1655145000000|2022-06-13 18:30:00|129108|128908|129113|128913|129114.2|128914.2|129104|128904|23
1655145300000|2022-06-13 18:35:00|129113.5|128913.5|129113|128913|129113.5|128913.5|129113|128913|4
1655145600000|2022-06-13 18:40:00|129119|128919|128993.5|128893.5|129119|128919|128987.5|128829|65
1655145900000|2022-06-13 18:45:00|128993|128893|129013|128813|129039|128893|128952|128800.5|47
1655146200000|2022-06-13 18:50:00|129013.5|128813.5|129048|128848|129048|128898|128962.5|128813|20
1655146500000|2022-06-13 18:55:00|129047.5|128847.5|129078|128878|129078.5|128878.5|129047|128847|14
1655161200000|2022-06-13 23:00:00|129208.5|129008.5|129208.5|129008.5|129208.5|129008.5|129208.5|129008.5|1
1655164800000|2022-06-14 00:00:00|129225|129025|129188|128988|129613.1|129253.1|129109.1|128749.1|272
1655165100000|2022-06-14 00:05:00|129188.5|128988.5|129044.5|128944.5|129210.5|129048|129044.5|128944.5|395
1655165400000|2022-06-14 00:10:00|129042|128942|129054.5|128954.5|129118.1|129018.1|129024.2|128924.2|447
1655165700000|2022-06-14 00:15:00|129055.5|128955.5|129150.5|129050.5|129163.1|129063.1|129047.1|128947.1|392
1655166000000|2022-06-14 00:20:00|129148.3|129048.3|129062.1|128962.1|129156|129056|129055.1|128955.1|251
1655166300000|2022-06-14 00:25:00|129060.1|128960.1|128934.5|128834.5|129077.1|128977.1|128934.5|128834.5|311
1655166600000|2022-06-14 00:30:00|128928.5|128828.5|128951.7|128851.7|128980.7|128880.7|128917.8|128817.8|354
1655166900000|2022-06-14 00:35:00|128951.6|128851.6|128969|128869|129013|128913|128936.1|128836.1|289
1655167200000|2022-06-14 00:40:00|128969.5|128869.5|128943.8|128843.8|128999.5|128899.5|128943.8|128843.8|253
1655167500000|2022-06-14 00:45:00|128941.8|128841.8|128981.3|128881.3|128986|128886|128924|128824|357
1655167800000|2022-06-14 00:50:00|128979.2|128879.2|128972.8|128872.8|128985.2|128885.2|128954.3|128854.3|325
1655168100000|2022-06-14 00:55:00|128969.3|128869.3|129021.5|128921.5|129021.5|128921.5|128946|128846|336
1655168400000|2022-06-14 01:00:00|129028.7|128928.7|129012.5|128912.5|129038.9|128938.9|128988.6|128888.6|454
1655168700000|2022-06-14 01:05:00|129012|128912|129031.5|128931.5|129045.9|128945.9|129006.3|128906.3|320
1655169000000|2022-06-14 01:10:00|129032.3|128932.3|129062.5|128962.5|129092|128992|129030.5|128930.5|372
1655169300000|2022-06-14 01:15:00|129064|128964|129097.1|128997.1|129126|129026|129053|128953|329
1655169600000|2022-06-14 01:20:00|129097.3|128997.3|129074.1|128974.1|129107.5|129007.5|129064.1|128964.1|374
1655169900000|2022-06-14 01:25:00|129073.1|128973.1|129097.8|128997.8|129111.5|129011.5|129051.6|128951.6|254
1655170200000|2022-06-14 01:30:00|129098.8|128998.8|129125|129025|129153.7|129053.7|129093.6|128993.6|455
1655170500000|2022-06-14 01:35:00|129126|129026|129134|129034|129154.4|129054.4|129100|129000|305
1655170800000|2022-06-14 01:40:00|129133.5|129033.5|129130|129030|129165.5|129065.5|129099.4|128999.4|417
1655171100000|2022-06-14 01:45:00|129130.5|129030.5|129126.5|129026.5|129164.6|129064.6|129088|128988|464
1655171400000|2022-06-14 01:50:00|129125.6|129025.6|129150.5|129050.5|129158.5|129058.5|129100.7|129000.7|401
1655171700000|2022-06-14 01:55:00|129148.8|129048.8|129160.5|129060.5|129202.5|129102.5|129146.3|129046.3|359
1655172000000|2022-06-14 02:00:00|129161.5|129061.5|129118.9|129018.9|129172|129072|129079.3|128979.3|427
1655172300000|2022-06-14 02:05:00|129118.4|129018.4|129080|128980|129121.7|129021.7|129060.4|128960.4|382
1655172600000|2022-06-14 02:10:00|129080.5|128980.5|129105.5|129005.5|129112|129012|129078.5|128978.5|328
1655172900000|2022-06-14 02:15:00|129106|129006|129098.5|128998.5|129119|129019|129072.4|128972.4|239
1655173200000|2022-06-14 02:20:00|129099|128999|129070|128970|129108.5|129008.5|129067.5|128967.5|280
1655173500000|2022-06-14 02:25:00|129068.5|128968.5|129107.5|129007.5|129113.8|129013.8|129040|128940|324
1655173800000|2022-06-14 02:30:00|129108|129008|128939.7|128839.7|129111.4|129011.4|128938|128838|430
1655174100000|2022-06-14 02:35:00|128940.2|128840.2|128840.5|128740.5|128950|128850|128821.5|128721.5|437
1655174400000|2022-06-14 02:40:00|128837.5|128737.5|128806|128706|128837.5|128737.5|128751|128651|405
1655174700000|2022-06-14 02:45:00|128804|128704|128874.6|128774.6|128886|128786|128779.3|128679.3|383
1655175000000|2022-06-14 02:50:00|128875|128775|128864.1|128764.1|128895.6|128795.6|128846.8|128746.8|412
1655175300000|2022-06-14 02:55:00|128863.8|128763.8|128893.5|128793.5|128896.3|128796.3|128849.8|128749.8|276
1655175600000|2022-06-14 03:00:00|128894|128794|128808.5|128708.5|128894|128794|128808.5|128708.5|234
1655175900000|2022-06-14 03:05:00|128809|128709|128888.5|128788.5|128892.7|128792.7|128801.8|128701.8|380
1655176200000|2022-06-14 03:10:00|128888|128788|128961.5|128861.5|128975.5|128875.5|128881|128781|299
1655176500000|2022-06-14 03:15:00|128962|128862|128978.5|128878.5|129019.7|128919.7|128958.5|128858.5|325
1655176800000|2022-06-14 03:20:00|128979|128879|129016.5|128916.5|129016.5|128916.5|128951.3|128851.3|264
1655177100000|2022-06-14 03:25:00|129016|128916|129089.5|128989.5|129136|129036|129009.5|128909.5|352
1655177400000|2022-06-14 03:30:00|129089|128989|129118.5|129018.5|129144.3|129044.3|129069.2|128969.2|406
1655177700000|2022-06-14 03:35:00|129119|129019|129093.5|128993.5|129146.2|129046.2|129093.5|128993.5|287
1655178000000|2022-06-14 03:40:00|129094.5|128994.5|129139.5|129039.5|129168|129068|129086.5|128986.5|281
1655178300000|2022-06-14 03:45:00|129139.8|129039.8|129094.1|128994.1|129159|129059|129083.2|128983.2|351
1655178600000|2022-06-14 03:50:00|129095|128995|129091.1|128991.1|129113.7|129013.7|129064.8|128964.8|324
1655178900000|2022-06-14 03:55:00|129089.7|128989.7|129098.1|128998.1|129136.6|129036.6|129088.6|128988.6|307
1655179200000|2022-06-14 04:00:00|129098|128998|129007.4|128907.4|129098.1|128998.1|128985.5|128885.5|442
1655179500000|2022-06-14 04:05:00|129004.2|128904.2|128986|128886|129035.1|128935.1|128984.6|128884.6|357
1655179800000|2022-06-14 04:10:00|128985.5|128885.5|128984.5|128884.5|129034.5|128934.5|128981|128881|368
1655180100000|2022-06-14 04:15:00|128988.1|128888.1|128924.5|128824.5|129004|128904|128913.3|128813.3|321
1655180400000|2022-06-14 04:20:00|128925|128825|128922.8|128822.8|128937|128837|128874|128774|482
1655180700000|2022-06-14 04:25:00|128922.3|128822.3|128895|128795|128939.3|128839.3|128893.3|128793.3|282
1655181000000|2022-06-14 04:30:00|128895.5|128795.5|128861|128761|128916|128816|128834.5|128734.5|394
1655181300000|2022-06-14 04:35:00|128862.2|128762.2|128890.1|128790.1|128908.5|128808.5|128861|128761|287
1655181600000|2022-06-14 04:40:00|128890|128790|128889|128789|128920.5|128820.5|128867.2|128767.2|237
1655181900000|2022-06-14 04:45:00|128888.5|128788.5|128922.2|128822.2|128926.8|128826.8|128887|128787|225
1655182200000|2022-06-14 04:50:00|128923|128823|128968.8|128868.8|128989|128889|128923|128823|295
1655182500000|2022-06-14 04:55:00|128969.3|128869.3|128988.8|128888.8|128996.5|128896.5|128958.3|128858.3|191
1655182800000|2022-06-14 05:00:00|128988|128888|128937.8|128837.8|129018.8|128918.8|128933.9|128833.9|276
1655183100000|2022-06-14 05:05:00|128938.3|128838.3|128936|128836|128948.8|128848.8|128899.4|128799.4|297
1655183400000|2022-06-14 05:10:00|128933.5|128833.5|128927.8|128827.8|128947.2|128847.2|128925.5|128825.5|265
1655183700000|2022-06-14 05:15:00|128928.5|128828.5|128950|128850|128969.3|128869.3|128928.5|128828.5|260
1655184000000|2022-06-14 05:20:00|128952|128852|128983.8|128883.8|128998.5|128898.5|128948|128848|298
1655184300000|2022-06-14 05:25:00|128984.8|128884.8|128997.5|128897.5|128998.5|128898.5|128968.8|128868.8|187
1655184600000|2022-06-14 05:30:00|128998.5|128898.5|129009.8|128909.8|129009.8|128909.8|128962|128862|245
1655184900000|2022-06-14 05:35:00|129009.3|128909.3|129034|128934|129034|128934|128989.3|128889.3|341
1655185200000|2022-06-14 05:40:00|129029.3|128929.3|128998.8|128898.8|129034.3|128934.3|128985|128885|308
1655185500000|2022-06-14 05:45:00|129001.4|128901.4|128895.6|128795.6|129001.4|128901.4|128858.9|128758.9|356
1655185800000|2022-06-14 05:50:00|128897|128797|128855.1|128755.1|128915.7|128815.7|128844.6|128744.6|348
1655186100000|2022-06-14 05:55:00|128855.6|128755.6|128798|128598|128858.7|128758.7|128756.5|128598|491
1655186400000|2022-06-14 06:00:00|128799|128599|128609.4|128509.4|128803.5|128628.5|128588|128453.5|624
1655186700000|2022-06-14 06:05:00|128608.1|128508.1|128670.2|128570.2|128678.3|128570.8|128604.3|128451.3|401
1655187000000|2022-06-14 06:10:00|128671.2|128571.2|128651.4|128551.4|128711.5|128611.5|128637.3|128537.3|310
1655187300000|2022-06-14 06:15:00|128648.5|128548.5|128683.5|128583.5|128740.5|128640.5|128648|128548|368
1655187600000|2022-06-14 06:20:00|128682.5|128582.5|128573.1|128473.1|128683.5|128583.5|128520.2|128420.2|460
1655187900000|2022-06-14 06:25:00|128573.5|128473.5|128635.5|128535.5|128635.5|128535.5|128544|128444|418
1655188200000|2022-06-14 06:30:00|128694.5|128494.5|128608.8|128508.8|128696.5|128549.3|128601.3|128461.6|148
1655188500000|2022-06-14 06:35:00|128608.3|128508.3|128622|128522|128622|128522|128591.6|128491.6|49
1655188800000|2022-06-14 06:40:00|128622.5|128522.5|128614.5|128514.5|128623.5|128523.5|128594.3|128494.3|31
1655189100000|2022-06-14 06:45:00|128615|128515|128603.1|128503.1|128617.6|128517.6|128586.8|128486.8|62
1655189400000|2022-06-14 06:50:00|128599.7|128499.7|128605|128505|128611.5|128511.5|128599.7|128499.7|19
1655189700000|2022-06-14 06:55:00|128606|128506|128611.2|128511.2|128632.3|128532.3|128597.3|128497.3|84
1655190000000|2022-06-14 07:00:00|128607.5|128507.5|128561.8|128361.8|128622.6|128507.5|128522.1|128361.8|51
1655190300000|2022-06-14 07:05:00|128569.6|128369.6|128540|128440|128570.9|128444.2|128519.7|128361.8|22
1655190600000|2022-06-14 07:10:00|128544.7|128444.7|128588.5|128488.5|128606.7|128506.7|128540|128387.3|63
1655190900000|2022-06-14 07:15:00|128592.7|128492.7|128535.1|128435.1|128598.5|128498.5|128535.1|128435.1|26
1655191200000|2022-06-14 07:20:00|128535|128435|128571|128471|128626.5|128488.5|128535|128414.1|129
1655191500000|2022-06-14 07:25:00|128571.5|128471.5|128593|128493|128625.5|128503|128567|128419.5|53
1655191800000|2022-06-14 07:30:00|128585.5|128485.5|128632|128532|128776|128576|128583|128483|61
1655192100000|2022-06-14 07:35:00|128631.4|128531.4|128636|128536|128702|128550.5|128619|128493.1|51
1655192400000|2022-06-14 07:40:00|128644.5|128544.5|128608.8|128508.8|128689.1|128544.5|128606.1|128489|11
1655192700000|2022-06-14 07:45:00|128605.1|128505.1|128612.1|128412.1|128632.5|128505.1|128565.1|128393.1|82
1655193000000|2022-06-14 07:50:00|128617|128417|128613.1|128413.1|128621.5|128421.5|128611.1|128411.1|19
1655193300000|2022-06-14 07:55:00|128614|128414|128590|128490|128642|128492|128563|128414|52
1655193600000|2022-06-14 08:00:00|128602.4|128502.4|128670|128570|128697|128570|128602.4|128485.6|50
1655193900000|2022-06-14 08:05:00|128668.4|128568.4|128633.8|128533.8|128683.4|128583.4|128633|128533|44
1655194200000|2022-06-14 08:10:00|128620.1|128520.1|128688.6|128588.6|128688.6|128588.6|128618|128518|27
1655194500000|2022-06-14 08:15:00|128689|128589|128721.6|128621.6|128828.4|128662.6|128676.5|128553.2|119
1655194800000|2022-06-14 08:20:00|128698|128598|128664|128564|128722.5|128598|128644|128504.9|67
1655195100000|2022-06-14 08:25:00|128659|128559|128710|128610|128710|128610|128655.4|128555.4|51
1655195400000|2022-06-14 08:30:00|128709.5|128609.5|128704.5|128604.5|128714.5|128614.5|128704.5|128604.5|7
1655195700000|2022-06-14 08:35:00|128703.5|128603.5|128637.8|128537.8|128745.5|128603.5|128637.8|128501.9|80
1655196000000|2022-06-14 08:40:00|128638.8|128538.8|128737|128537|128737|128549|128638.8|128504|151
1655196300000|2022-06-14 08:45:00|128736.8|128536.8|128668.1|128568.1|128754.8|128596|128663.1|128536.8|53
1655196600000|2022-06-14 08:50:00|128670|128570|128688.3|128488.3|128691.4|128571.5|128636.5|128482.5|89
1655196900000|2022-06-14 08:55:00|128689.8|128489.8|128666|128466|128690.3|128525|128581.5|128430.8|257
1655197200000|2022-06-14 09:00:00|128672|128472|128668.3|128468.3|128685.5|128532.8|128617|128461|56
1655197500000|2022-06-14 09:05:00|128669.3|128469.3|128634.7|128534.7|128678.8|128534.7|128614.2|128469.3|48
1655197800000|2022-06-14 09:10:00|128637.3|128537.3|128687.6|128587.6|128763.3|128620.8|128614.3|128479.5|95
1655198100000|2022-06-14 09:15:00|128685.6|128585.6|128621.6|128521.6|128711.3|128586.3|128620.3|128470.3|62
1655198400000|2022-06-14 09:20:00|128622.1|128522.1|128697.5|128497.5|128699|128540.8|128621|128469.5|44
1655198700000|2022-06-14 09:25:00|128698|128498|128787.1|128587.1|128787.1|128587.1|128642.6|128497.5|92
1655199000000|2022-06-14 09:30:00|128783.1|128583.1|128791.8|128691.8|128839|128693.3|128763|128583.1|57
1655199300000|2022-06-14 09:35:00|128791.3|128691.3|128833|128733|128864.5|128734|128791.3|128645|33
1655199600000|2022-06-14 09:40:00|128833.3|128733.3|128891.3|128691.3|128891.3|128735|128833.3|128691.3|4
1655199900000|2022-06-14 09:45:00|128891.8|128691.8|128952|128752|128975.5|128822.3|128859.8|128691|44
1655200200000|2022-06-14 09:50:00|128952.5|128752.5|128930.8|128730.8|128981.8|128832.3|128909.5|128729.5|77
1655200500000|2022-06-14 09:55:00|128917.3|128717.3|128851|128751|128919.8|128755.8|128851|128705.3|29
1655200800000|2022-06-14 10:00:00|128852|128752|128904.3|128804.3|128904.3|128804.3|128852|128752|24
1655201100000|2022-06-14 10:05:00|128904|128804|128971.2|128771.2|128971.2|128817.7|128904|128759.3|49
1655201400000|2022-06-14 10:10:00|128972.2|128772.2|128997.7|128797.7|128997.9|128797.9|128972.2|128772.2|12
1655201700000|2022-06-14 10:15:00|128994.2|128794.2|128908.5|128808.5|128996.4|128833|128908|128778.5|49
1655202000000|2022-06-14 10:20:00|128909.5|128809.5|128917|128717|128967.3|128826.5|128888|128717|74
1655202300000|2022-06-14 10:25:00|128915.5|128715.5|128920.7|128720.7|128936.1|128775.3|128875.3|128678|67
1655202600000|2022-06-14 10:30:00|128920.2|128720.2|128780.8|128580.8|128921.2|128721.2|128765.3|128565.3|83
1655202900000|2022-06-14 10:35:00|128780.3|128580.3|128790.5|128590.5|128793.5|128593.5|128779.5|128579.5|5
1655203200000|2022-06-14 10:40:00|128843.4|128643.4|128868.5|128668.5|128876.9|128676.9|128843.4|128643.4|34
1655203500000|2022-06-14 10:45:00|128890.1|128690.1|128890.1|128690.1|128890.1|128690.1|128884.1|128684.1|16
1655203800000|2022-06-14 10:50:00|128875.1|128675.1|128890.1|128690.1|128892.5|128692.5|128868.5|128668.5|33
1655204100000|2022-06-14 10:55:00|128890.5|128690.5|128905.2|128705.2|128906|128706|128875.1|128675.1|54
1655204400000|2022-06-14 11:00:00|128902|128702|128889.1|128689.1|128902|128702|128859.4|128659.4|131
1655204700000|2022-06-14 11:05:00|128889.5|128689.5|128902.1|128702.1|128903.1|128703.1|128888.5|128688.5|58
1655205000000|2022-06-14 11:10:00|128902|128702|128881.1|128681.1|128902.1|128702.1|128874.1|128674.1|54
1655205300000|2022-06-14 11:15:00|128886.5|128686.5|128896.5|128696.5|128903.1|128703.1|128886.4|128686.4|48
1655205600000|2022-06-14 11:20:00|128896.4|128696.4|128892.1|128692.1|128899.1|128699.1|128888.1|128688.1|26
1655205900000|2022-06-14 11:25:00|128892|128692|128892.1|128692.1|128892.1|128692.1|128892|128692|16
1655206200000|2022-06-14 11:30:00|128875.1|128675.1|128880.1|128680.1|128881.1|128681.1|128871.1|128671.1|24
1655206500000|2022-06-14 11:35:00|128880|128680|128883.5|128683.5|128899.1|128699.1|128866.1|128666.1|62
1655206800000|2022-06-14 11:40:00|128884.1|128684.1|128900.1|128700.1|128903.1|128703.1|128884.1|128684.1|36
1655207100000|2022-06-14 11:45:00|128900|128700|128900.1|128700.1|128908.5|128708.5|128892.1|128692.1|30
1655207400000|2022-06-14 11:50:00|128900|128700|128903.5|128703.5|128911.1|128711.1|128891.5|128691.5|31
1655207700000|2022-06-14 11:55:00|128907.5|128707.5|128905.1|128705.1|128918.3|128718.3|128904.4|128704.4|28
1655208000000|2022-06-14 12:00:00|128906.5|128706.5|128886.1|128686.1|128911.5|128711.5|128886|128686|22
1655208300000|2022-06-14 12:05:00|128886|128686|128888.5|128688.5|128893.1|128693.1|128868.4|128668.4|32
1655208600000|2022-06-14 12:10:00|128888.4|128688.4|128873.8|128673.8|128888.5|128688.5|128873.8|128673.8|15
1655208900000|2022-06-14 12:15:00|128872.5|128672.5|128878.5|128678.5|128883|128683|128871.5|128671.5|23
1655209200000|2022-06-14 12:20:00|128878|128678|128859.3|128659.3|128878|128678|128859.3|128659.3|19
1655209500000|2022-06-14 12:25:00|128858.8|128658.8|128829.9|128629.9|128866.1|128666.1|128829.9|128629.9|37
1655209800000|2022-06-14 12:30:00|128834.1|128634.1|128693.5|128493.5|128861.1|128661.1|128693.5|128493.5|65
1655210100000|2022-06-14 12:35:00|128693.1|128493.1|128652.5|128452.5|128718.5|128518.5|128644.5|128444.5|70
1655210400000|2022-06-14 12:40:00|128652.4|128452.4|128619.9|128419.9|128652.5|128452.5|128585.4|128385.4|82
1655210700000|2022-06-14 12:45:00|128621|128421|128671|128471|128709.8|128509.8|128610.2|128410.2|83
1655211000000|2022-06-14 12:50:00|128674.2|128474.2|128739.3|128539.3|128792.6|128592.6|128617|128460.2|111
1655211300000|2022-06-14 12:55:00|128739.4|128539.4|128745.1|128545.1|128768.3|128568.3|128737.4|128537.4|37
1655211600000|2022-06-14 13:00:00|128749.7|128549.7|128722|128522|128749.7|128549.7|128715|128515|18
1655211900000|2022-06-14 13:05:00|128721.5|128521.5|128761.7|128561.7|128801.2|128601.2|128720.5|128520.5|84
1655212200000|2022-06-14 13:10:00|128760.7|128560.7|128808.7|128608.7|128838.1|128638.1|128760.7|128560.7|32
1655212500000|2022-06-14 13:15:00|128800.5|128600.5|128759|128559|128804.7|128604.7|128726.1|128526.1|63
1655212800000|2022-06-14 13:20:00|128765.1|128565.1|128744.7|128544.7|128777.5|128577.5|128699.5|128499.5|113
1655213100000|2022-06-14 13:25:00|128747.2|128547.2|128793.5|128593.5|128799.5|128599.5|128742|128542|75
1655213400000|2022-06-14 13:30:00|128795.7|128595.7|128805.6|128605.6|128807.5|128607.5|128793.5|128593.5|58
1655213700000|2022-06-14 13:35:00|128803.5|128603.5|128780.1|128580.1|128804|128604|128778.7|128578.7|37
1655214000000|2022-06-14 13:40:00|128781.2|128581.2|128842.2|128642.2|128851.5|128651.5|128766.5|128566.5|112
1655214300000|2022-06-14 13:45:00|128842.7|128642.7|128799.2|128599.2|128848.5|128648.5|128777.8|128577.8|94
1655214600000|2022-06-14 13:50:00|128800.1|128600.1|128819.2|128619.2|128842|128642|128799.6|128599.6|66
1655214900000|2022-06-14 13:55:00|128818.7|128618.7|128826.7|128626.7|128835.7|128635.7|128801.1|128601.1|50
1655215200000|2022-06-14 14:00:00|128826.2|128626.2|128833.5|128633.5|128863.1|128663.1|128788|128588|70
1655215500000|2022-06-14 14:05:00|128837|128637|128800.5|128700.5|128864.1|128713|128785|128635|76
1655215800000|2022-06-14 14:10:00|128800|128700|128839|128739|128840|128740|128787.5|128687.5|31
1655216100000|2022-06-14 14:15:00|128838|128738|128887.5|128687.5|128887.5|128739.5|128816.5|128684|58
1655216400000|2022-06-14 14:20:00|128887|128687|128932|128732|128941.5|128741.5|128887|128687|63
1655216700000|2022-06-14 14:25:00|128931|128731|128939|128739|128977.5|128814.5|128873|128722.5|86
1655217000000|2022-06-14 14:30:00|128938.5|128738.5|128979|128779|128983.5|128783.5|128934.5|128734.5|92
1655217300000|2022-06-14 14:35:00|128971.5|128771.5|129083.5|128883.5|129096.5|128896.5|128967.5|128767.5|86
1655217600000|2022-06-14 14:40:00|129083|128883|129105.5|128905.5|129134|128934|129083|128883|55
1655217900000|2022-06-14 14:45:00|129105|128905|129074.4|128874.4|129106|128906|129049.7|128849.7|122
1655218200000|2022-06-14 14:50:00|129073.9|128873.9|129103|128903|129132|128959|129055.5|128855.5|60
1655218500000|2022-06-14 14:55:00|129113.5|128913.5|129078.5|128978.5|129138|128983|129073|128902|83
1655218800000|2022-06-14 15:00:00|129078|128978|129078.5|128878.5|129100.5|128980.5|129049.5|128877|49
1655219100000|2022-06-14 15:05:00|129079|128879|129143|128943|129144|128944|129077.5|128877.5|57
1655219400000|2022-06-14 15:10:00|129143.5|128943.5|129103.5|128903.5|129145.5|128945.5|129103.5|128903.5|26
1655219700000|2022-06-14 15:15:00|129106.5|128906.5|129138.6|128938.6|129153.3|128953.3|129106.5|128906.5|45
1655220000000|2022-06-14 15:20:00|129140.1|128940.1|129114|128914|129144.1|128987.6|129087.6|128900.5|35
1655220300000|2022-06-14 15:25:00|129113|128913|129095.5|128895.5|129113|128946.5|129015|128855|101
1655220600000|2022-06-14 15:30:00|129095|128895|129065.5|128865.5|129105|128905|129065.5|128865.5|47
1655220900000|2022-06-14 15:35:00|129066|128866|129075.5|128875.5|129075.5|128875.5|129065|128865|24
1655221200000|2022-06-14 15:40:00|129076|128876|129132.5|128932.5|129163|128973.5|129033.5|128875.5|71
1655221500000|2022-06-14 15:45:00|129132|128932|129156.5|128956.5|129156.5|128956.5|129127|128927|36
1655221800000|2022-06-14 15:50:00|129154|128954|129153|128953|129159.5|128959.5|129149|128949|38
1655222100000|2022-06-14 15:55:00|129153.5|128953.5|129103.5|128903.5|129155.5|128955.5|129102.8|128902.8|31
1655222400000|2022-06-14 16:00:00|129109.2|128909.2|129114.5|128914.5|129118.7|128918.7|129086.3|128886.3|9
1655222700000|2022-06-14 16:05:00|129116.2|128916.2|129112.1|128912.1|129116.2|128916.2|129112.1|128912.1|7
1655223000000|2022-06-14 16:10:00|129119.5|128919.5|129133|128933|129134|128934|129119.5|128919.5|30
1655223300000|2022-06-14 16:15:00|129133.5|128933.5|129134.9|128934.9|129203.5|129003.5|129098.5|128933|62
1655223600000|2022-06-14 16:20:00|129126.5|128926.5|129136|128936|129136.5|128936.5|129126.5|128926.5|9
1655223900000|2022-06-14 16:25:00|129137|128937|129144.2|128944.2|129144.2|128944.2|129137|128937|15
1655224200000|2022-06-14 16:30:00|129145.6|128945.6|129142|128942|129146.2|128946.2|129142|128942|14
1655224500000|2022-06-14 16:35:00|129142.5|128942.5|129144|128944|129144|128944|129142|128942|6
1655224800000|2022-06-14 16:40:00|129143.5|128943.5|129140|128940|129143.5|128943.5|129139.1|128939.1|10
1655225100000|2022-06-14 16:45:00|129139.5|128939.5|129139|128939|129145|128945|129138.5|128938.5|22
1655225400000|2022-06-14 16:50:00|129140.5|128940.5|129143|128943|129164.5|128964.5|129140|128940|46
1655225700000|2022-06-14 16:55:00|129142.5|128942.5|129149.5|128949.5|129149.8|128949.8|129138.5|128938.5|46
1655226000000|2022-06-14 17:00:00|129150|128950|129116|128916|129150|128950|129110.6|128910.6|42
1655226300000|2022-06-14 17:05:00|129115.5|128915.5|129038.9|128838.9|129115.5|128915.5|129036.1|128836.1|39
1655226600000|2022-06-14 17:10:00|129038.4|128838.4|128997.5|128797.5|129038.4|128838.4|128952.1|128752.1|57
1655226900000|2022-06-14 17:15:00|128997|128797|128992.9|128792.9|129001.5|128801.5|128992.9|128792.9|22
1655227200000|2022-06-14 17:20:00|128991.9|128791.9|128979.5|128779.5|128991.9|128791.9|128955.5|128755.5|29
1655227500000|2022-06-14 17:25:00|128986.6|128786.6|128972.5|128772.5|128986.6|128786.6|128920.5|128720.5|79
1655227800000|2022-06-14 17:30:00|128977.5|128777.5|128951.6|128751.6|128982.5|128782.5|128951.6|128751.6|25
1655228100000|2022-06-14 17:35:00|128953.1|128753.1|128956.1|128756.1|128970.1|128770.1|128948.4|128748.4|24
1655228400000|2022-06-14 17:40:00|128956.6|128756.6|128975|128775|128975|128775|128953.8|128753.8|19
1655228700000|2022-06-14 17:45:00|128973.5|128773.5|128974.5|128774.5|128981.5|128781.5|128964.4|128764.4|28
1655229000000|2022-06-14 17:50:00|128974|128774|128935|128735|128974|128774|128921|128721|50
1655229300000|2022-06-14 17:55:00|128935.5|128735.5|128917.5|128717.5|128936|128736|128917|128717|23
1655229600000|2022-06-14 18:00:00|128917|128717|128864|128664|128917.5|128717.5|128858.5|128658.5|50
1655229900000|2022-06-14 18:05:00|128862.5|128662.5|128863.5|128663.5|128878|128678|128860.5|128660.5|19
1655230200000|2022-06-14 18:10:00|128864|128664|128897.7|128697.7|128897.7|128697.7|128864|128664|54
1655230500000|2022-06-14 18:15:00|128898.2|128698.2|128885.5|128685.5|128917.9|128717.9|128884.5|128684.5|48
1655230800000|2022-06-14 18:20:00|128885|128685|128880.7|128680.7|128885|128685|128879.7|128679.7|21
1655231100000|2022-06-14 18:25:00|128884.5|128684.5|128882.4|128682.4|128898.2|128698.2|128882.4|128682.4|14
1655231400000|2022-06-14 18:30:00|128888.2|128688.2|128894.4|128694.4|128906.4|128706.4|128888.2|128688.2|26
1655231700000|2022-06-14 18:35:00|128893.9|128693.9|128893.9|128693.9|128894.9|128694.9|128885.2|128685.2|14
1655232000000|2022-06-14 18:40:00|128893.4|128693.4|128916.4|128716.4|128921.7|128721.7|128893.4|128693.4|30
1655232300000|2022-06-14 18:45:00|128915.9|128715.9|129005.4|128805.4|129039.5|128839.5|128909.4|128709.4|59
1655232600000|2022-06-14 18:50:00|129004.4|128804.4|128983.4|128783.4|129006.7|128806.7|128981.4|128781.4|32
1655232900000|2022-06-14 18:55:00|128986.7|128786.7|129041.5|128841.5|129041.5|128841.5|128986.5|128786.5|49
1655247600000|2022-06-14 23:00:00|129046|128808|129046|128808|129046|128808|129046|128808|1
1655251200000|2022-06-15 00:00:00|129058.5|128698.5|128955.5|128755.5|129058.5|128766|128868|128614|381
1655251500000|2022-06-15 00:05:00|128956.5|128756.5|128950.5|128850.5|129018.3|128888.5|128939.6|128750|413
1655251800000|2022-06-15 00:10:00|128951|128851|128976.5|128876.5|129019|128919|128948.5|128848.5|459
1655252100000|2022-06-15 00:15:00|128977|128877|128995|128895|129043|128943|128977|128877|381
1655252400000|2022-06-15 00:20:00|128995.5|128895.5|129078.1|128978.1|129119|129019|128995.5|128895.5|454
1655252700000|2022-06-15 00:25:00|129078.4|128978.4|129047.5|128947.5|129116.5|129016.5|129033|128933|364
1655253000000|2022-06-15 00:30:00|129048|128948|129060|128960|129085|128985|128994.1|128894.1|367
1655253300000|2022-06-15 00:35:00|129060.5|128960.5|129095.4|128995.4|129130.7|129030.7|129060.5|128960.5|352
1655253600000|2022-06-15 00:40:00|129095.9|128995.9|129122|129022|129142.5|129042.5|129078|128978|310
1655253900000|2022-06-15 00:45:00|129122.5|129022.5|129106.5|129006.5|129138|129038|129095|128995|254
1655254200000|2022-06-15 00:50:00|129107.5|129007.5|129100.5|129000.5|129174.5|129035.1|129088.5|128956.4|177
1655254500000|2022-06-15 00:55:00|129099.5|128999.5|129087.5|128987.5|129135.1|129035.1|129082.1|128982.1|122
1655254800000|2022-06-15 01:00:00|129089.1|128989.1|129115.5|129015.5|129129.4|129029.4|129083.7|128983.7|326
1655255100000|2022-06-15 01:05:00|129116|129016|129147|129047|129165.2|129065.2|129114.6|129014.6|342
1655255400000|2022-06-15 01:10:00|129145.5|129045.5|129147.5|129047.5|129153.5|129053.5|129112|129012|291
1655255700000|2022-06-15 01:15:00|129148|129048|129169.9|129069.9|129203.2|129103.2|129148|129048|330
1655256000000|2022-06-15 01:20:00|129169.8|129069.8|129076.3|128976.3|129170.4|129070.4|129076.3|128976.3|337
1655256300000|2022-06-15 01:25:00|129074.6|128974.6|128981.4|128881.4|129092.9|128981.7|128980.9|128809.2|404
1655256600000|2022-06-15 01:30:00|128981.6|128881.6|128970|128870|129054|128928.6|128931.6|128790.7|310
1655256900000|2022-06-15 01:35:00|128970.4|128870.4|128937.4|128837.4|129038|128904.9|128896.6|128796.6|342
1655257200000|2022-06-15 01:40:00|128940.5|128840.5|128878.1|128778.1|129026|128878|128869.1|128719|256
1655257500000|2022-06-15 01:45:00|128884|128784|128935|128835|128935|128835|128870.3|128770.3|252
1655257800000|2022-06-15 01:50:00|128934|128834|129020.1|128920.1|129038.1|128938.1|128930.6|128830.6|322
1655258100000|2022-06-15 01:55:00|129025.2|128925.2|129095.6|128995.6|129105.1|129005.1|129020.5|128920.5|324
1655258400000|2022-06-15 02:00:00|129095.4|128995.4|129007|128907|129096.2|128996.2|128979|128854.5|502
1655258700000|2022-06-15 02:05:00|129007.4|128907.4|129049.9|128949.9|129065.1|128965.1|128995.4|128895.4|365
1655259000000|2022-06-15 02:10:00|129049.5|128949.5|129099.5|128999.5|129102.5|129002.5|129020.7|128920.7|276
1655259300000|2022-06-15 02:15:00|129100.1|129000.1|129119.8|129019.8|129143.5|129043.5|129079.1|128979.1|266
1655259600000|2022-06-15 02:20:00|129119.9|129019.9|129112.3|129012.3|129140.5|129040.5|129070.1|128970.1|295
1655259900000|2022-06-15 02:25:00|129112.9|129012.9|129150.4|129050.4|129162.4|129062.4|129105|129005|293
1655260200000|2022-06-15 02:30:00|129149.9|129049.9|129158.9|129058.9|129160.6|129060.6|129102.5|129002.5|326
1655260500000|2022-06-15 02:35:00|129159.9|129059.9|129093|128993|129186.8|129060.1|129042.5|128942.5|303
1655260800000|2022-06-15 02:40:00|129090.2|128990.2|129049.6|128949.6|129090.2|128990.2|129029.6|128929.6|318
1655261100000|2022-06-15 02:45:00|129049.8|128949.8|129070.9|128970.9|129099.5|128999.5|129031.4|128931.4|299
1655261400000|2022-06-15 02:50:00|129071.4|128971.4|129099.3|128999.3|129152|129052|129061.6|128961.6|309
1655261700000|2022-06-15 02:55:00|129099.4|128999.4|129110.6|129010.6|129122|129022|129065.5|128965.5|204
1655262000000|2022-06-15 03:00:00|129109.6|129009.6|129121.6|129021.6|129144.1|129044.1|129104|129004|183
1655262300000|2022-06-15 03:05:00|129121.4|129021.4|129091.4|128991.4|129125.7|129025.7|129074.4|128974.4|162
1655262600000|2022-06-15 03:10:00|129092.4|128992.4|129098.4|128998.4|129111|129011|129084.4|128984.4|97
1655262900000|2022-06-15 03:15:00|129094.4|128994.4|129127.1|129027.1|129159.1|129059.1|129094.4|128994.4|168
1655263200000|2022-06-15 03:20:00|129128|129028|129135.4|129035.4|129147|129047|129126|129026|145
1655263500000|2022-06-15 03:25:00|129136.6|129036.6|129160.5|129060.5|129179.5|129079.5|129136.6|129036.6|144
1655263800000|2022-06-15 03:30:00|129161.1|129061.1|129173.4|129073.4|129188.1|129088.1|129155.5|129055.5|177
1655264100000|2022-06-15 03:35:00|129174.6|129074.6|129154.1|129054.1|129193.1|129093.1|129149.8|129049.8|133
1655264400000|2022-06-15 03:40:00|129155.5|129055.5|129149.9|129049.9|129167.2|129067.2|129143.4|129043.4|120
1655264700000|2022-06-15 03:45:00|129149.5|129049.5|129177.2|129077.2|129204.9|129104.9|129141.1|129041.1|262
1655265000000|2022-06-15 03:50:00|129177|129077|129166.1|129066.1|129177|129077|129160.1|129060.1|138
1655265300000|2022-06-15 03:55:00|129167.5|129067.5|129204.1|129104.1|129206|129106|129166.3|129066.3|77
1655265600000|2022-06-15 04:00:00|129207.5|129107.5|129232.5|129132.5|129235.7|129135.7|129207.5|129107.5|169
1655265900000|2022-06-15 04:05:00|129225|129125|129234.1|129134.1|129234.2|129134.2|129219.1|129119.1|80
1655266200000|2022-06-15 04:10:00|129234.2|129134.2|129218.7|129118.7|129249.5|129149.5|129209.8|129109.8|123
1655266500000|2022-06-15 04:15:00|129219.2|129119.2|129211.5|129111.5|129228.2|129128.2|129209.4|129109.4|147
1655266800000|2022-06-15 04:20:00|129212.1|129112.1|129271.6|129171.6|129294.1|129194.1|129212.1|129112.1|317
1655267100000|2022-06-15 04:25:00|129271.1|129171.1|129279.4|129179.4|129292.5|129192.5|129267.2|129167.2|272
1655267400000|2022-06-15 04:30:00|129282.9|129182.9|129278.5|129178.5|129312.7|129212.7|129268.5|129168.5|215
1655267700000|2022-06-15 04:35:00|129278.9|129178.9|129235.7|129135.7|129281.4|129181.4|129230.3|129130.3|193
1655268000000|2022-06-15 04:40:00|129237.5|129137.5|129226.1|129126.1|129242|129142|129197.1|129097.1|210
1655268300000|2022-06-15 04:45:00|129224.5|129124.5|129230.3|129130.3|129239.3|129139.3|129206.1|129106.1|193
1655268600000|2022-06-15 04:50:00|129229.9|129129.9|129267.3|129167.3|129267.3|129167.3|129220.5|129120.5|170
1655268900000|2022-06-15 04:55:00|129267.9|129167.9|129235.1|129135.1|129267.9|129167.9|129235.1|129135.1|209
1655269200000|2022-06-15 05:00:00|129234.8|129134.8|129263.8|129163.8|129267.5|129167.5|129215.4|129115.4|215
1655269500000|2022-06-15 05:05:00|129267.2|129167.2|129224|129124|129276.2|129176.2|129224|129124|156
1655269800000|2022-06-15 05:10:00|129220.5|129120.5|129211.9|129111.9|129222.5|129122.5|129179.5|129079.5|232
1655270100000|2022-06-15 05:15:00|129212.4|129112.4|129219.1|129119.1|129233.4|129133.4|129189.6|129089.6|246
1655270400000|2022-06-15 05:20:00|129217.5|129117.5|129247|129147|129248.5|129148.5|129202.7|129102.7|263
1655270700000|2022-06-15 05:25:00|129246.5|129146.5|129222|129122|129284.1|129184.1|129221|129121|234
1655271000000|2022-06-15 05:30:00|129221.5|129121.5|129212.9|129112.9|129242.5|129142.5|129169.5|129069.5|415
1655271300000|2022-06-15 05:35:00|129206.2|129106.2|129170.9|129070.9|129206.2|129106.2|129139.5|129039.5|440
1655271600000|2022-06-15 05:40:00|129164.9|129064.9|129192.5|129092.5|129209.9|129109.9|129162.7|129062.7|366
1655271900000|2022-06-15 05:45:00|129193|129093|129170.8|129070.8|129213.2|129113.2|129155.6|129055.6|225
1655272200000|2022-06-15 05:50:00|129171.1|129071.1|129060.4|128960.4|129178.9|129078.9|129060.1|128960.1|366
1655272500000|2022-06-15 05:55:00|129062.2|128962.2|129148|129048|129150|129050|129003.7|128903.7|410
1655272800000|2022-06-15 06:00:00|129150.5|129050.5|129066.4|128966.4|129155.5|129055.5|129027.5|128927.5|480
1655273100000|2022-06-15 06:05:00|129065.3|128965.3|129093.8|128993.8|129147.7|129047.7|129012.8|128912.8|433
1655273400000|2022-06-15 06:10:00|129097.7|128997.7|129023|128923|129167.3|129067.3|129005|128905|612
1655273700000|2022-06-15 06:15:00|129021.1|128921.1|129018.4|128918.4|129038.4|128938.4|128989.4|128889.4|462
1655274000000|2022-06-15 06:20:00|129018|128918|128991|128891|129079.5|128979.5|128971|128871|354
1655274300000|2022-06-15 06:25:00|128990.4|128890.4|129046.8|128946.8|129054.8|128954.8|128971.9|128871.9|428
1655274600000|2022-06-15 06:30:00|129048.1|128948.1|129092.5|128892.5|129200|129038.2|129029|128885.2|245
1655274900000|2022-06-15 06:35:00|129092|128892|129085.2|128985.2|129111.5|128998.1|129035.9|128886.9|117
1655275200000|2022-06-15 06:40:00|129085|128985|129129|128929|129143.6|128988.2|129073.5|128915.5|70
1655275500000|2022-06-15 06:45:00|129134.5|128934.5|129142|128942|129142|128984.5|129084.5|128925.5|21
1655275800000|2022-06-15 06:50:00|129096.5|128996.5|129180.5|128980.5|129180.7|129028|129091.4|128977.5|41
1655276100000|2022-06-15 06:55:00|129180|128980|129178.5|128978.5|129201|129045.1|129119.4|128965.5|202
1655276400000|2022-06-15 07:00:00|129178|128978|129127.1|129027.1|129204|129058.1|129123.1|128973.5|111
1655276700000|2022-06-15 07:05:00|129184.9|128984.9|129185|128985|129198|129059.1|129105|128983|62
1655277000000|2022-06-15 07:10:00|129137.1|129037.1|129131.3|129031.3|129200.5|129058.4|129115.4|128999|75
1655277300000|2022-06-15 07:15:00|129135.1|129035.1|129141.4|129041.4|129146|129046|129111.4|129011.4|71
1655277600000|2022-06-15 07:20:00|129142|129042|129144.4|129044.4|129157.4|129057.4|129141.4|129041.4|128
1655277900000|2022-06-15 07:25:00|129144.9|129044.9|129130.1|129030.1|129178.6|129078.6|129110.5|129010.5|135
1655278200000|2022-06-15 07:30:00|129129.9|129029.9|129115.1|129015.1|129140.1|129040.1|129113.1|129013.1|74
1655278500000|2022-06-15 07:35:00|129114.4|129014.4|129106.8|129006.8|129114.4|129014.4|129101.3|129001.3|120
1655278800000|2022-06-15 07:40:00|129107.3|129007.3|129119|129019|129123.5|129023.5|129104.8|129004.8|162
1655279100000|2022-06-15 07:45:00|129117.4|129017.4|129217.9|129117.9|129255.5|129120.6|129112.4|129012.4|230
1655279400000|2022-06-15 07:50:00|129218.5|129118.5|129169.1|129069.1|129220.6|129120.6|129169|129069|148
1655279700000|2022-06-15 07:55:00|129169.5|129069.5|129196.1|129096.1|129197.5|129097.5|129168|129068|185
1655280000000|2022-06-15 08:00:00|129194.1|129094.1|129220.1|129120.1|129263|129163|129169.1|129037|234
1655280300000|2022-06-15 08:05:00|129219.4|129119.4|129175.7|129075.7|129249.2|129120.1|129171.2|129038.2|351
1655280600000|2022-06-15 08:10:00|129175.2|129075.2|129120.7|129020.7|129199.7|129081.6|129111.8|128999.7|129
1655280900000|2022-06-15 08:15:00|129121.2|129021.2|129130.2|129030.2|129131.7|129031.7|129118|129018|35
1655281200000|2022-06-15 08:20:00|129130.1|129030.1|129137.4|129037.4|129137.4|129037.4|129130.1|129030.1|11
1655281500000|2022-06-15 08:25:00|129131.4|129031.4|129155.4|128955.4|129157.5|129031.4|129091.4|128954.9|31
1655281800000|2022-06-15 08:30:00|129156.8|128956.8|129144.3|128944.3|129158|128958|129144.3|128944.3|61
1655282100000|2022-06-15 08:35:00|129143.8|128943.8|129168.5|128968.5|129187|129037|129100|128941.5|69
1655282400000|2022-06-15 08:40:00|129168|128968|129131.6|128931.6|129176.4|129014.4|129105.2|128931.6|120
1655282700000|2022-06-15 08:45:00|129135.4|128935.4|129152.3|128952.3|129152.3|129015.8|129089|128908|79
1655283000000|2022-06-15 08:50:00|129152.8|128952.8|129198|128998|129198|129036|129101.3|128944.3|65
1655283300000|2022-06-15 08:55:00|129199.5|128999.5|129197|128997|129237|129087|129142.3|128980|106
1655283600000|2022-06-15 09:00:00|129198.7|128998.7|129235.5|129035.5|129243.3|129091.5|129168.4|128975.1|94
1655283900000|2022-06-15 09:05:00|129235|129035|129212|129012|129235|129035|129202.3|129002.3|29
1655284200000|2022-06-15 09:10:00|129212.5|129012.5|129157.5|129057.5|129212.5|129058|129157.5|129007|14
1655284500000|2022-06-15 09:15:00|129158|129058|129265.5|129065.5|129273.1|129080.5|129157.5|129029.5|77
1655284800000|2022-06-15 09:20:00|129246.1|129046.1|129241.5|129041.5|129246.1|129046.1|129229.5|129029.5|6
1655285100000|2022-06-15 09:25:00|129312.1|129112.1|129328.1|129128.1|129328.1|129128.1|129312.1|129112.1|5
1655285400000|2022-06-15 09:30:00|129300.5|129100.5|129258.4|129058.4|129304.3|129104.3|129254.9|129054.9|38
1655285700000|2022-06-15 09:35:00|129259.5|129059.5|129264|129064|129304.8|129137.9|129227.6|129059.5|42
1655286000000|2022-06-15 09:40:00|129264.5|129064.5|129305.5|129105.5|129305.5|129143|129217|129062|48
1655286300000|2022-06-15 09:45:00|129304|129104|129230.5|129130.5|129304|129131|129230.5|129075.1|30
1655286600000|2022-06-15 09:50:00|129231|129131|129210.5|129010.5|129231|129131|129167.3|129008.5|48
1655286900000|2022-06-15 09:55:00|129211.5|129011.5|129172|128972|129217|129043.5|129127.5|128972|30
1655287200000|2022-06-15 10:00:00|129171.5|128971.5|129105.5|129005.5|129183|129006.5|129104|128955|33
1655287500000|2022-06-15 10:05:00|129106.5|129006.5|129210|129010|129236.5|129091|129104.5|129000.5|70
1655287800000|2022-06-15 10:10:00|129209.5|129009.5|129220.8|129020.8|129221.1|129021.1|129202.7|129002.7|11
1655288100000|2022-06-15 10:15:00|129213|129013|129162.7|129062.7|129213|129063.7|129162.7|129010.5|15
1655288400000|2022-06-15 10:20:00|129180|129080|129212.1|129012.1|129224.9|129082.4|129176|129010.3|37
1655288700000|2022-06-15 10:25:00|129212.6|129012.6|129215.4|129015.4|129219.2|129019.2|129210|129010|10
1655289000000|2022-06-15 10:30:00|129200.5|129000.5|129196.5|128996.5|129200.5|129000.5|129196.5|128996.5|5
1655289300000|2022-06-15 10:35:00|129193.1|128993.1|129192.5|128992.5|129193.5|128993.5|129192.5|128992.5|3
1655289600000|2022-06-15 10:40:00|129182.5|128982.5|129170.5|128970.5|129182.5|128982.5|129170.5|128970.5|15
1655289900000|2022-06-15 10:45:00|129172|128972|129163.8|128963.8|129178.5|128978.5|129163.8|128963.8|15
1655290200000|2022-06-15 10:50:00|129163.3|128963.3|129114.5|129014.5|129163.3|129024.5|129112|128962.5|24
1655290500000|2022-06-15 10:55:00|129113.5|129013.5|129092.1|128892.1|129160.1|129013.5|129009.7|128809.7|57
1655290800000|2022-06-15 11:00:00|129062.1|128862.1|129048.8|128848.8|129102.1|128902.1|129048.3|128848.3|72
1655291100000|2022-06-15 11:05:00|129048.3|128848.3|129043.6|128843.6|129048.3|128848.3|129043.6|128843.6|8
1655291400000|2022-06-15 11:10:00|129098.1|128898.1|129051.4|128851.4|129107.1|128907.1|129043.6|128843.6|11
1655291700000|2022-06-15 11:15:00|129055.4|128855.4|129056.4|128856.4|129056.4|128856.4|129055.4|128855.4|2
1655292000000|2022-06-15 11:20:00|129039.6|128839.6|129086.7|128886.7|129086.7|128886.7|129039.6|128839.6|4
1655292300000|2022-06-15 11:25:00|129083.5|128883.5|129071.1|128871.1|129109.1|128909.1|129028.5|128828.5|129
1655292600000|2022-06-15 11:30:00|129089.9|128889.9|129090.1|128890.1|129127.5|128927.5|129069.5|128869.5|353
1655292900000|2022-06-15 11:35:00|129090.5|128890.5|129122.9|128922.9|129135.1|128935.1|129084.5|128884.5|166
1655293200000|2022-06-15 11:40:00|129127.7|128927.7|129140.1|128940.1|129140.1|128940.1|129103.1|128903.1|119
1655293500000|2022-06-15 11:45:00|129141.1|128941.1|129135.1|128935.1|129148.5|128948.5|129129.5|128929.5|89
1655293800000|2022-06-15 11:50:00|129133.1|128933.1|129116.8|128916.8|129137.5|128937.5|129113.8|128913.8|69
1655294100000|2022-06-15 11:55:00|129116.3|128916.3|129114.1|128914.1|129116.3|128916.3|129110.7|128910.7|20
1655294400000|2022-06-15 12:00:00|129111.5|128911.5|129114.5|128914.5|129114.5|128914.5|129111.5|128911.5|2
1655294700000|2022-06-15 12:05:00|129117.1|128917.1|129153.5|128953.5|129153.5|128953.5|129117.1|128917.1|19
1655295000000|2022-06-15 12:10:00|129152.5|128952.5|129156.5|128956.5|129166.1|128966.1|129151.1|128951.1|150
1655295300000|2022-06-15 12:15:00|129158.1|128958.1|129179.9|128979.9|129183.1|128983.1|129156.1|128956.1|70
1655295600000|2022-06-15 12:20:00|129178.5|128978.5|129209.3|129009.3|129212.3|129012.3|129178.5|128978.5|71
1655295900000|2022-06-15 12:25:00|129206.3|129006.3|129247.6|128935|129247.6|129023.4|129168.8|128935|60
1655296200000|2022-06-15 12:30:00|129175.6|128986.6|129234.3|129034.3|129235.3|129035.3|129175.6|128981.1|58
1655296500000|2022-06-15 12:35:00|129218.3|129018.3|129210.3|129010.3|129221.9|129021.9|129208.1|129008.1|28
1655296800000|2022-06-15 12:40:00|129210.8|129010.8|129194.5|128994.5|129222.3|129077|129163|128994.5|34
1655297100000|2022-06-15 12:45:00|129195.5|128995.5|129219.8|129019.8|129219.8|129071.5|129143|128995.5|33
1655297400000|2022-06-15 12:50:00|129220|129020|129222.5|129022.5|129222.5|129022.5|129220|129020|3
1655297700000|2022-06-15 12:55:00|129223.5|129023.5|129223.7|129023.7|129227|129027|129216.8|129016.8|19
1655298000000|2022-06-15 13:00:00|129223.2|129023.2|129209.5|129009.5|129229.2|129029.2|129205|129005|33
1655298300000|2022-06-15 13:05:00|129209|129009|129211|129011|129211|129011|129209|129009|9
1655298600000|2022-06-15 13:10:00|129211.5|129011.5|129205.2|129005.2|129211.5|129011.5|129205.2|129005.2|7
1655298900000|2022-06-15 13:15:00|129204.4|129004.4|129197.6|128997.6|129204.7|129004.7|129197.6|128997.6|15
1655299200000|2022-06-15 13:20:00|129198.6|128998.6|129233.5|129033.5|129234|129034|129196.6|128996.6|18
1655299500000|2022-06-15 13:25:00|129232|129032|129256.3|129056.3|129257.2|129057.2|129221.5|129021.5|46
1655299800000|2022-06-15 13:30:00|129255.8|129055.8|129316.5|129116.5|129316.5|129116.5|129255|129055|27
1655300100000|2022-06-15 13:35:00|129315|129115|129271.5|129071.5|129315|129115|129253.8|129053.8|73
1655300400000|2022-06-15 13:40:00|129272|129072|129183|128983|129272|129072|129182.5|128982.5|29
1655300700000|2022-06-15 13:45:00|129183.5|128983.5|129175.1|128975.1|129188|128988|129175.1|128975.1|34
1655301000000|2022-06-15 13:50:00|129174.1|128974.1|129121.1|128921.1|129174.1|128974.1|129097|128897|68
1655301300000|2022-06-15 13:55:00|129122.5|128922.5|129115|128915|129122.5|128922.5|129053.5|128853.5|60
1655301600000|2022-06-15 14:00:00|129115.3|128915.3|129115.8|128915.8|129119.6|128919.6|129105.1|128905.1|52
1655301900000|2022-06-15 14:05:00|129115.3|128915.3|129135|128935|129157|128957|129115.3|128915.3|47
1655302200000|2022-06-15 14:10:00|129134.5|128934.5|129134|128934|129152.6|128952.6|129130|128930|24
1655302500000|2022-06-15 14:15:00|129134.5|128934.5|129140.5|128940.5|129145|128945|129134|128934|33
1655302800000|2022-06-15 14:20:00|129140|128940|129150|128950|129167|129008.5|129108.5|128939|59
1655303100000|2022-06-15 14:25:00|129149.5|128949.5|129167|128967|129177.5|128977.5|129149.5|128949.5|21
1655303400000|2022-06-15 14:30:00|129166.5|128966.5|129203|129003|129208|129051|129117.5|128966.5|35
1655303700000|2022-06-15 14:35:00|129199.5|128999.5|129180|128980|129201|129001|129180|128980|30
1655304000000|2022-06-15 14:40:00|129179.5|128979.5|129184.9|128984.9|129193|128993|129172.5|128972.5|52
1655304300000|2022-06-15 14:45:00|129183.9|128983.9|129165|128965|129183.9|128983.9|129160.6|128960.6|33
1655304600000|2022-06-15 14:50:00|129166|128966|129217.4|129017.4|129217.9|129017.9|129166|128966|77
1655304900000|2022-06-15 14:55:00|129216.9|129016.9|129170|128970|129217|129017|129168.1|128968.1|43
1655305200000|2022-06-15 15:00:00|129169.5|128969.5|129183|128983|129188.5|128988.5|129169.5|128969.5|281
1655305500000|2022-06-15 15:05:00|129184|128984|129184|128984|129185.2|128985.2|129182.5|128982.5|31
1655305800000|2022-06-15 15:10:00|129185.2|128985.2|129207|129007|129207.5|129007.5|129182.8|128982.8|109
1655306100000|2022-06-15 15:15:00|129208|129008|129229.5|129029.5|129243|129043|129194|128994|90
1655306400000|2022-06-15 15:20:00|129225.7|129025.7|129174.9|128974.9|129233|129033|129165.5|128965.5|76
1655306700000|2022-06-15 15:25:00|129175.9|128975.9|129171.1|128971.1|129189.7|128989.7|129160.6|128960.6|42
1655307000000|2022-06-15 15:30:00|129171|128971|129182.3|128982.3|129214.6|129044.3|129134.6|128969.5|54
1655307300000|2022-06-15 15:35:00|129182.2|128982.2|129167.3|128967.3|129183.5|128983.5|129166.8|128966.8|40
1655307600000|2022-06-15 15:40:00|129166.3|128966.3|129177|128977|129205.6|129044|129143.5|128943.5|94
1655307900000|2022-06-15 15:45:00|129176.5|128976.5|129178|128978|129178|128978|129176.5|128976.5|4
1655308200000|2022-06-15 15:50:00|129176.5|128976.5|129175|128975|129178|128978|129175|128975|5
1655308500000|2022-06-15 15:55:00|129178|128978|129191.1|128991.1|129191.1|128991.1|129178|128978|29
1655308800000|2022-06-15 16:00:00|129190.9|128990.9|129182.5|128982.5|129191.5|128991.5|129182.5|128982.5|8
1655309100000|2022-06-15 16:05:00|129185.6|128985.6|129182.4|128982.4|129186.5|128986.5|129182|128982|7
1655309400000|2022-06-15 16:10:00|129182.9|128982.9|129173.9|128973.9|129182.9|128982.9|129173.3|128973.3|20
1655309700000|2022-06-15 16:15:00|129172.4|128972.4|129176.3|128976.3|129183.4|128983.4|129146|128946|61
1655310000000|2022-06-15 16:20:00|129176.8|128976.8|129177.3|128977.3|129190.9|128990.9|129176.8|128976.8|29
1655310300000|2022-06-15 16:25:00|129177.8|128977.8|129171.3|128971.3|129182.8|128982.8|129145.5|128945.5|16
1655310600000|2022-06-15 16:30:00|129172.5|128972.5|129171.5|128971.5|129172.5|128972.5|129160.1|128960.1|35
1655310900000|2022-06-15 16:35:00|129172.5|128972.5|129185.2|128985.2|129185.2|128985.2|129171.5|128971.5|21
1655311200000|2022-06-15 16:40:00|129185.7|128985.7|129190.5|128990.5|129191|128991|129185.2|128985.2|27
1655311500000|2022-06-15 16:45:00|129192.5|128992.5|129177.5|128977.5|129192.5|128992.5|129173.9|128973.9|34
1655311800000|2022-06-15 16:50:00|129177.4|128977.4|129177.5|128977.5|129177.5|128977.5|129177.4|128977.4|4
1655312100000|2022-06-15 16:55:00|129181.5|128981.5|129210.7|129010.7|129218.7|129018.7|129181.5|128981.5|17
1655312400000|2022-06-15 17:00:00|129211|129011|129210|129010|129211|129011|129209.5|129009.5|7
1655312700000|2022-06-15 17:05:00|129210.5|129010.5|129200.5|129000.5|129210.5|129010.5|129195.5|128995.5|30
1655313000000|2022-06-15 17:10:00|129199.4|128999.4|129135.7|128935.7|129199.4|128999.4|129134.7|128934.7|43
1655313300000|2022-06-15 17:15:00|129136.2|128936.2|129184.6|128984.6|129184.6|128984.6|129136.2|128936.2|16
1655313600000|2022-06-15 17:20:00|129184.1|128984.1|129175.5|128975.5|129200.9|129000.9|129160.5|128960.5|78
1655313900000|2022-06-15 17:25:00|129174.5|128974.5|129196.4|128996.4|129199.1|128999.1|129168|128968|64
1655314200000|2022-06-15 17:30:00|129195.9|128995.9|129178.7|128978.7|129197.1|128997.1|129171|128971|48
1655314500000|2022-06-15 17:35:00|129185.6|128985.6|129207.2|129007.2|129207.2|129007.2|129173.5|128973.5|51
1655314800000|2022-06-15 17:40:00|129207.7|129007.7|129189.3|128989.3|129207.7|129007.7|129171.5|128971.5|19
1655315100000|2022-06-15 17:45:00|129202|129002|129202.5|129002.5|129213|129013|129199.5|128999.5|46
1655315400000|2022-06-15 17:50:00|129214|129014|129203|129003|129214|129014|129194.5|128994.5|47
1655315700000|2022-06-15 17:55:00|129200.5|129000.5|129256|128896|129256.5|129000.5|129146|128896|64
1655316000000|2022-06-15 18:00:00|129256.5|128896.5|129396.5|129036.5|129399|129039|129126|128781.5|245
1655316300000|2022-06-15 18:05:00|129396|129036|129342.5|129142.5|129458|129143.5|129330|129024|184
1655316600000|2022-06-15 18:10:00|129343|129143|129399|129145|129494|129278|129299|129086|141
1655316900000|2022-06-15 18:15:00|129398|129146|129286.5|128926.5|129432|129210|129090|128730|187
1655317200000|2022-06-15 18:20:00|129289.5|128929.5|129250|129047|129309|129050|129170|128875|151
1655317500000|2022-06-15 18:25:00|129255|129052|129262.5|129062.5|129263|129063|129246.5|129046.5|44
1655317800000|2022-06-15 18:30:00|129263|129063|129328.5|129128.5|129357|129157|129262|129062|17
1655318100000|2022-06-15 18:35:00|129329|129129|128853.5|128493.5|129348|129129|128781|128444|111
1655318400000|2022-06-15 18:40:00|128852|128492|128660|128447|128929.5|128569.5|128488|128271|209
1655318700000|2022-06-15 18:45:00|128882|128562|128885|128597|128927|128722|128779|128503|187
1655319000000|2022-06-15 18:50:00|128884|128596|128818.5|128458.5|128886|128598|128626|128329|234
1655319300000|2022-06-15 18:55:00|128823.5|128463.5|128804|128604|128871.5|128671.5|128690.5|128402|138
1655334000000|2022-06-15 23:00:00|127890.5|127690.5|127890.5|127690.5|127890.5|127690.5|127890.5|127690.5|1
1655337600000|2022-06-16 00:00:00|128066.5|127706.5|127842.7|127642.7|128066.5|127729.7|127789.8|127605|268
1655337900000|2022-06-16 00:05:00|127843.2|127643.2|127810.5|127710.5|127877.1|127734.9|127776|127638.5|376
1655338200000|2022-06-16 00:10:00|127811|127711|127769.5|127669.5|127841.5|127741.5|127761.2|127661.2|531
1655338500000|2022-06-16 00:15:00|127766.5|127666.5|127849.5|127749.5|127858.5|127758.5|127759|127659|262
1655338800000|2022-06-16 00:20:00|127848.5|127748.5|127861|127761|127875|127775|127824.5|127724.5|297
1655339100000|2022-06-16 00:25:00|127862|127762|127889.5|127789.5|127898.5|127798.5|127844.5|127744.5|233
1655339400000|2022-06-16 00:30:00|127888|127788|127964.5|127864.5|127969.9|127869.9|127888|127788|314
1655339700000|2022-06-16 00:35:00|127964|127864|127988.5|127888.5|127995.2|127895.2|127924|127824|227
1655340000000|2022-06-16 00:40:00|127987.9|127887.9|127950.9|127850.9|128005.6|127905.6|127932.9|127832.9|236
1655340300000|2022-06-16 00:45:00|127951|127851|128010|127910|128026.5|127926.5|127942.4|127842.4|307
1655340600000|2022-06-16 00:50:00|128009.5|127909.5|127995.5|127895.5|128014.5|127914.5|127946|127846|371
1655340900000|2022-06-16 00:55:00|127993.9|127893.9|127958|127858|128042.5|127942.5|127958|127858|428
1655341200000|2022-06-16 01:00:00|127961|127861|128015|127915|128031.5|127931.5|127961|127861|364
1655341500000|2022-06-16 01:05:00|128015.5|127915.5|128026.5|127926.5|128037.8|127937.8|127998.6|127898.6|258
1655341800000|2022-06-16 01:10:00|128021.8|127921.8|128030.5|127930.5|128033.5|127933.5|128002.5|127902.5|256
1655342100000|2022-06-16 01:15:00|128032.5|127932.5|128088.7|127988.7|128104.5|128004.5|128026.5|127926.5|289
1655342400000|2022-06-16 01:20:00|128089.7|127989.7|128178.5|128078.5|128193.2|128093.2|128089.7|127989.7|422
1655342700000|2022-06-16 01:25:00|128176.2|128076.2|128185.7|128085.7|128200|128100|128135.6|128035.6|366
1655343000000|2022-06-16 01:30:00|128184.2|128084.2|128303.6|128203.6|128304.8|128204.8|128182.5|128082.5|481
1655343300000|2022-06-16 01:35:00|128306.1|128206.1|128292.2|128192.2|128325.8|128225.8|128252.5|128152.5|393
1655343600000|2022-06-16 01:40:00|128291.2|128191.2|128347.4|128247.4|128349.2|128249.2|128285.6|128185.6|544
1655343900000|2022-06-16 01:45:00|128349.7|128249.7|128411|128311|128430.9|128330.9|128334.7|128234.7|496
1655344200000|2022-06-16 01:50:00|128407|128307|128407|128307|128436.5|128336.5|128374.5|128274.5|343
1655344500000|2022-06-16 01:55:00|128406.7|128306.7|128407.3|128307.3|128449.5|128349.5|128385|128285|328
1655344800000|2022-06-16 02:00:00|128410.3|128310.3|128363.4|128263.4|128418.9|128318.9|128337|128237|354
1655345100000|2022-06-16 02:05:00|128363.9|128263.9|128378.5|128278.5|128389.5|128289.5|128345.1|128245.1|391
1655345400000|2022-06-16 02:10:00|128378.7|128278.7|128405.9|128305.9|128419.4|128319.4|128357.5|128257.5|426
1655345700000|2022-06-16 02:15:00|128405|128305|128409|128309|128419.6|128319.6|128358.6|128258.6|308
1655346000000|2022-06-16 02:20:00|128408.6|128308.6|128430.3|128330.3|128437.5|128337.5|128386.5|128286.5|370
1655346300000|2022-06-16 02:25:00|128430.4|128330.4|128440.1|128340.1|128468.1|128368.1|128429.8|128329.8|367
1655346600000|2022-06-16 02:30:00|128439.9|128339.9|128404.9|128304.9|128449.9|128349.9|128400|128300|368
1655346900000|2022-06-16 02:35:00|128401.3|128301.3|128356|128256|128408|128308|128339.4|128239.4|282
1655347200000|2022-06-16 02:40:00|128356.2|128256.2|128324|128224|128367|128267|128300.5|128200.5|394
1655347500000|2022-06-16 02:45:00|128324.5|128224.5|128358.3|128258.3|128358.4|128258.4|128312|128212|323
1655347800000|2022-06-16 02:50:00|128356|128256|128359.4|128259.4|128367.9|128267.9|128327.6|128227.6|319
1655348100000|2022-06-16 02:55:00|128355.9|128255.9|128414.4|128314.4|128419|128319|128351.5|128251.5|227
1655348400000|2022-06-16 03:00:00|128410.4|128310.4|128370.6|128270.6|128410.4|128310.4|128362.2|128262.2|252
1655348700000|2022-06-16 03:05:00|128368.5|128268.5|128350.5|128250.5|128376.5|128276.5|128345.5|128245.5|265
1655349000000|2022-06-16 03:10:00|128350.9|128250.9|128311.4|128211.4|128351.4|128251.4|128288.5|128188.5|211
1655349300000|2022-06-16 03:15:00|128304.4|128204.4|128334.4|128234.4|128339.9|128239.9|128271.1|128171.1|255
1655349600000|2022-06-16 03:20:00|128330.3|128230.3|128341.4|128241.4|128344.4|128244.4|128322.4|128222.4|175
1655349900000|2022-06-16 03:25:00|128341.1|128241.1|128345.4|128245.4|128346.1|128246.1|128326.2|128226.2|131
1655350200000|2022-06-16 03:30:00|128350.2|128250.2|128371.9|128271.9|128374.1|128274.1|128340.3|128240.3|137
1655350500000|2022-06-16 03:35:00|128371.4|128271.4|128421|128321|128427|128327|128365.9|128265.9|226
1655350800000|2022-06-16 03:40:00|128420|128320|128406.8|128306.8|128423.5|128323.5|128370.8|128270.8|282
1655351100000|2022-06-16 03:45:00|128407.3|128307.3|128430.1|128330.1|128483.5|128383.5|128407.3|128307.3|298
1655351400000|2022-06-16 03:50:00|128428.5|128328.5|128497.5|128397.5|128499.5|128399.5|128410.1|128310.1|301
1655351700000|2022-06-16 03:55:00|128497.4|128397.4|128513.5|128413.5|128524.4|128424.4|128492.5|128392.5|278
1655352000000|2022-06-16 04:00:00|128516.5|128416.5|128535.1|128435.1|128548.7|128448.7|128511|128411|252
1655352300000|2022-06-16 04:05:00|128532|128432|128488|128388|128532|128432|128481.5|128381.5|197
1655352600000|2022-06-16 04:10:00|128484.4|128384.4|128491.6|128391.6|128514.4|128414.4|128483|128383|253
1655352900000|2022-06-16 04:15:00|128492.4|128392.4|128481.1|128381.1|128503.9|128403.9|128441.4|128341.4|265
1655353200000|2022-06-16 04:20:00|128477.6|128377.6|128488.5|128388.5|128494.9|128394.9|128453.6|128353.6|215
1655353500000|2022-06-16 04:25:00|128483.5|128383.5|128461.9|128361.9|128483.5|128383.5|128444.5|128344.5|191
1655353800000|2022-06-16 04:30:00|128462.4|128362.4|128433|128333|128466.5|128366.5|128428.3|128328.3|197
1655354100000|2022-06-16 04:35:00|128432.5|128332.5|128452|128352|128468.9|128368.9|128428.7|128328.7|208
1655354400000|2022-06-16 04:40:00|128452.2|128352.2|128519.3|128419.3|128519.5|128419.5|128448|128348|207
1655354700000|2022-06-16 04:45:00|128519.4|128419.4|128518.7|128418.7|128537.4|128437.4|128509.4|128409.4|154
1655355000000|2022-06-16 04:50:00|128520|128420|128637.5|128537.5|128668|128568|128520|128420|313
1655355300000|2022-06-16 04:55:00|128637.8|128537.8|128662.7|128562.7|128684.7|128584.7|128633.6|128533.6|303
1655355600000|2022-06-16 05:00:00|128662.4|128562.4|128605.4|128505.4|128664.6|128564.6|128601.7|128501.7|313
1655355900000|2022-06-16 05:05:00|128605.1|128505.1|128667.1|128567.1|128669.4|128569.4|128604.7|128504.7|255
1655356200000|2022-06-16 05:10:00|128666.1|128566.1|128720.9|128620.9|128735.1|128635.1|128656.5|128556.5|288
1655356500000|2022-06-16 05:15:00|128716.5|128616.5|128691.1|128591.1|128727|128627|128655.5|128555.5|314
1655356800000|2022-06-16 05:20:00|128690.1|128590.1|128740.9|128640.9|128760.7|128660.7|128684.5|128584.5|368
1655357100000|2022-06-16 05:25:00|128741.6|128641.6|128718|128618|128760.9|128660.9|128667.9|128567.9|362
1655357400000|2022-06-16 05:30:00|128717|128617|128769.5|128669.5|128773|128673|128688|128588|289
1655357700000|2022-06-16 05:35:00|128778|128678|128771|128671|128825.5|128725.5|128731|128631|420
1655358000000|2022-06-16 05:40:00|128772|128672|128780.5|128680.5|128792.7|128692.7|128749|128649|354
1655358300000|2022-06-16 05:45:00|128781|128681|128821|128721|128877.2|128777.2|128759.6|128659.6|377
1655358600000|2022-06-16 05:50:00|128822.5|128722.5|128805.2|128705.2|128826|128726|128779.2|128679.2|268
1655358900000|2022-06-16 05:55:00|128804.4|128704.4|128828.5|128728.5|128844|128744|128790.2|128690.2|205
1655359200000|2022-06-16 06:00:00|128831|128731|128738.9|128638.9|128836.5|128736.5|128710.5|128610.5|435
1655359500000|2022-06-16 06:05:00|128739.1|128639.1|128735.7|128635.7|128747.5|128647.5|128728.5|128628.5|332
1655359800000|2022-06-16 06:10:00|128735|128635|128741.5|128641.5|128747.5|128647.5|128722.4|128622.4|186
1655360100000|2022-06-16 06:15:00|128742.5|128642.5|128624|128524|128745|128645|128621.7|128521.7|392
1655360400000|2022-06-16 06:20:00|128622|128522|128657.5|128557.5|128694.2|128594.2|128596|128496|311
1655360700000|2022-06-16 06:25:00|128656.5|128556.5|128691.3|128591.3|128699.3|128599.3|128639|128539|400
1655361000000|2022-06-16 06:30:00|128695.7|128595.7|128821.5|128621.5|128828.4|128662.4|128662|128491.5|178
1655361300000|2022-06-16 06:35:00|128823|128623|128784.3|128684.3|128823.5|128686.4|128727.6|128580.1|301
1655361600000|2022-06-16 06:40:00|128783.9|128683.9|128825.1|128725.1|128880|128780|128777.4|128677.4|224
1655361900000|2022-06-16 06:45:00|128819|128719|128764.4|128664.4|128865.1|128721.5|128720.4|128620.4|342
1655362200000|2022-06-16 06:50:00|128764.6|128664.6|128775.4|128675.4|128779.8|128679.8|128759.8|128659.8|297
1655362500000|2022-06-16 06:55:00|128775.3|128675.3|128754.3|128654.3|128785.5|128685.5|128753|128653|213
1655362800000|2022-06-16 07:00:00|128755.5|128655.5|128758.5|128658.5|128822.1|128722.1|128751.5|128651.5|270
1655363100000|2022-06-16 07:05:00|128758.6|128658.6|128836.4|128636.4|128854.7|128721.3|128758.6|128636|282
1655363400000|2022-06-16 07:10:00|128836|128636|128936.9|128736.9|128936.9|128791.4|128787.5|128635.7|256
1655363700000|2022-06-16 07:15:00|128937.4|128737.4|128899.1|128799.1|129024|128824|128849.1|128692.7|85
1655364000000|2022-06-16 07:20:00|128898.5|128798.5|128919|128719|128927|128799.1|128898.5|128713.2|232
1655364300000|2022-06-16 07:25:00|128918.7|128718.7|128886.7|128786.7|128927.7|128787.5|128872.1|128708.4|225
1655364600000|2022-06-16 07:30:00|128887.2|128787.2|129019.9|128819.9|129028.4|128879.9|128884|128736.4|268
1655364900000|2022-06-16 07:35:00|129019.7|128819.7|129008.3|128908.3|129041.9|128908.3|128959.1|128815.4|430
1655365200000|2022-06-16 07:40:00|129008.8|128908.8|129223|129023|129268.7|129068.7|129008.8|128908.8|309
1655365500000|2022-06-16 07:45:00|129220.5|129020.5|129102.4|129002.4|129223|129054.2|129096.1|128970|389
1655365800000|2022-06-16 07:50:00|129105|129005|129074.5|128974.5|129184|129038.5|129074.5|128968.4|386
1655366100000|2022-06-16 07:55:00|129076.1|128976.1|129131.1|128931.1|129200|129036.5|128931.2|128766.2|230
1655366400000|2022-06-16 08:00:00|129131|128931|128981.5|128881.5|129131.1|128981.1|128980.1|128816.7|224
1655366700000|2022-06-16 08:05:00|128982.1|128882.1|129004.5|128804.5|129034.5|128889|128905.1|128756.6|334
1655367000000|2022-06-16 08:10:00|129004|128804|129013|128813|129018|128818|128999.5|128799.5|66
1655367300000|2022-06-16 08:15:00|129012.5|128812.5|128988|128788|129013|128858.1|128911|128777|294
1655367600000|2022-06-16 08:20:00|128987.5|128787.5|128964.4|128864.4|129011.4|128868.6|128908.1|128762.5|289
1655367900000|2022-06-16 08:25:00|128964.1|128864.1|129013|128913|129075.7|128942.2|128956.1|128828|346
1655368200000|2022-06-16 08:30:00|129061.5|128861.5|129110.5|128910.5|129110.5|128959.5|129017|128842|309
1655368500000|2022-06-16 08:35:00|129112.5|128912.5|129198|129098|129214|129102|129105.2|128912.5|229
1655368800000|2022-06-16 08:40:00|129197.5|129097.5|129184|128984|129208.5|129097.5|129140.3|128957|225
1655369100000|2022-06-16 08:45:00|129182|128982|129140|128940|129201|129032|129087.5|128939.5|199
1655369400000|2022-06-16 08:50:00|129139.5|128939.5|129223.5|129123.5|129233|129133|129096|128939|247
1655369700000|2022-06-16 08:55:00|129224|129124|129300|129100|129300|129146.5|129189.7|129054.5|219
1655370000000|2022-06-16 09:00:00|129292|129092|129400.6|129200.6|129400.6|129262.2|129209.5|129009.5|112
1655370300000|2022-06-16 09:05:00|129339.9|129139.9|129507.7|129307.7|129507.7|129307.7|129338.9|129138.9|125
1655370600000|2022-06-16 09:10:00|129508.2|129308.2|129478.4|129278.4|129619.3|129454.1|129426.5|129226.5|222
1655370900000|2022-06-16 09:15:00|129474.4|129274.4|129523.6|129323.6|129552|129365|129448|129248|124
1655371200000|2022-06-16 09:20:00|129525.6|129325.6|129437|129237|129529.8|129364.3|129430|129230|80
1655371500000|2022-06-16 09:25:00|129422.4|129222.4|129440|129240|129445|129245|129404.2|129204.2|37
1655371800000|2022-06-16 09:30:00|129439.5|129239.5|129480|129280|129495|129333.5|129386.5|129239|54
1655372100000|2022-06-16 09:35:00|129479.5|129279.5|129484|129284|129484.5|129284.5|129479.5|129279.5|10
1655372400000|2022-06-16 09:40:00|129483|129283|129537.5|129337.5|129550|129350|129483|129283|58
1655372700000|2022-06-16 09:45:00|129538|129338|129486|129386|129541.5|129390.5|129484.5|129337.5|33
1655373000000|2022-06-16 09:50:00|129488|129388|129521.4|129321.4|129528|129401|129477.5|129321.4|44
1655373300000|2022-06-16 09:55:00|129521|129321|129447|129247|129524|129324|129434.4|129234.4|33
1655373600000|2022-06-16 10:00:00|129439|129239|129418|129218|129439|129239|129418|129218|11
1655373900000|2022-06-16 10:05:00|129415.9|129215.9|129370.6|129170.6|129426.4|129226.4|129359.8|129159.8|30
1655374200000|2022-06-16 10:10:00|129364.8|129164.8|129416.1|129216.1|129425.5|129225.5|129342.3|129142.3|62
1655374500000|2022-06-16 10:15:00|129429.4|129229.4|129412|129212|129430.4|129230.4|129402|129202|60
1655374800000|2022-06-16 10:20:00|129414.4|129214.4|129417.4|129217.4|129421.6|129221.6|129407.6|129207.6|36
1655375100000|2022-06-16 10:25:00|129414.7|129214.7|129476|129276|129476|129286.3|129384.8|129208|42
1655375400000|2022-06-16 10:30:00|129479|129279|129479|129279|129482.4|129282.4|129478.5|129278.5|19
1655375700000|2022-06-16 10:35:00|129478.5|129278.5|129446|129346|129484.5|129346|129436.5|129278.5|11
1655376000000|2022-06-16 10:40:00|129447.3|129347.3|129521.5|129321.5|129521.5|129380.3|129444.5|129298.5|54
1655376300000|2022-06-16 10:45:00|129521|129321|129490.4|129290.4|129521|129371.5|129424.5|129283.4|67
1655376600000|2022-06-16 10:50:00|129491|129291|129512|129312|129513.4|129313.4|129486.4|129286.4|21
1655376900000|2022-06-16 10:55:00|129512.5|129312.5|129489|129289|129512.5|129346.5|129446.5|129289|55
1655377200000|2022-06-16 11:00:00|129488.6|129288.6|129518|129318|129518|129318|129484.4|129284.4|86
1655377500000|2022-06-16 11:05:00|129518.3|129318.3|129508|129308|129525|129325|129505.4|129305.4|38
1655377800000|2022-06-16 11:10:00|129505.4|129305.4|129533|129333|129533.5|129333.5|129479.3|129279.3|55
1655378100000|2022-06-16 11:15:00|129528.4|129328.4|129533|129333|129547|129347|129515|129315|213
1655378400000|2022-06-16 11:20:00|129532.5|129332.5|129540.6|129340.6|129558.4|129413.5|129469.3|129269.3|188
1655378700000|2022-06-16 11:25:00|129540.2|129340.2|129431.1|129231.1|129540.6|129340.6|129368.9|129214.2|145
1655379000000|2022-06-16 11:30:00|129431.9|129231.9|129431.5|129231.5|129437.6|129237.6|129402.2|129202.2|161
1655379300000|2022-06-16 11:35:00|129430.2|129230.2|129430|129230|129430.2|129230.2|129428|129228|15
1655379600000|2022-06-16 11:40:00|129431|129231|129432|129232|129434|129234|129428.3|129228.3|28
1655379900000|2022-06-16 11:45:00|129428.4|129228.4|129407|129307|129470|129319.5|129406.5|129220|65
1655380200000|2022-06-16 11:50:00|129408.3|129308.3|129468.3|129268.3|129468.5|129311.5|129404|129261|30
1655380500000|2022-06-16 11:55:00|129424.8|129324.8|129487.2|129287.2|129495.3|129324.8|129424.8|129282.8|47
1655380800000|2022-06-16 12:00:00|129486.2|129286.2|129526.4|129326.4|129527.4|129327.4|129478.9|129278.9|132
1655381100000|2022-06-16 12:05:00|129525.9|129325.9|129531.8|129331.8|129535.5|129335.5|129524.4|129324.4|33
1655381400000|2022-06-16 12:10:00|129533.6|129333.6|129562.3|129362.3|129565|129403.8|129472.3|129313.3|85
1655381700000|2022-06-16 12:15:00|129563|129363|129573.3|129373.3|129573.3|129428.5|129516.5|129355.5|112
1655382000000|2022-06-16 12:20:00|129574|129374|129573.8|129373.8|129592.5|129435.8|129535.8|129365.4|67
1655382300000|2022-06-16 12:25:00|129560|129360|129483.5|129283.5|129560|129379.3|129464|129264|106
1655382600000|2022-06-16 12:30:00|129487.5|129287.5|129423.1|129223.1|129532|129332|129423.1|129223.1|70
1655382900000|2022-06-16 12:35:00|129423|129223|129373|129173|129423|129223|129362.7|129162.7|53
1655383200000|2022-06-16 12:40:00|129380.4|129180.4|129311.6|129111.6|129392|129192|129290.7|129090.7|64
1655383500000|2022-06-16 12:45:00|129317.2|129117.2|129332.8|129132.8|129343.5|129143.5|129304.4|129104.4|73
1655383800000|2022-06-16 12:50:00|129332.1|129132.1|129336.8|129136.8|129338.2|129138.2|129322.2|129122.2|26
1655384100000|2022-06-16 12:55:00|129336.3|129136.3|129348|129148|129358.2|129158.2|129332.2|129132.2|14
1655384400000|2022-06-16 13:00:00|129348.1|129148.1|129332.5|129132.5|129379|129179|129329|129129|38
1655384700000|2022-06-16 13:05:00|129332|129132|129288.5|129088.5|129346.5|129146.5|129264.5|129064.5|141
1655385000000|2022-06-16 13:10:00|129288|129088|129308.8|129108.8|129308.8|129108.8|129286.5|129086.5|45
1655385300000|2022-06-16 13:15:00|129309.3|129109.3|129351|129151|129369|129169|129309.3|129109.3|62
1655385600000|2022-06-16 13:20:00|129347.5|129147.5|129319.1|129119.1|129347.5|129147.5|129302.5|129102.5|123
1655385900000|2022-06-16 13:25:00|129316.6|129116.6|129334.6|129134.6|129341|129141|129309.7|129109.7|54
1655386200000|2022-06-16 13:30:00|129333.5|129133.5|129289|129089|129333.5|129133.5|129276|129076|155
1655386500000|2022-06-16 13:35:00|129288.5|129088.5|129392.1|129192.1|129392.1|129192.1|129286.5|129086.5|102
1655386800000|2022-06-16 13:40:00|129394.1|129194.1|129455.5|129255.5|129455.5|129255.5|129349|129149|56
1655387100000|2022-06-16 13:45:00|129454.5|129254.5|129393.5|129193.5|129454.5|129254.5|129384.5|129184.5|49
1655387400000|2022-06-16 13:50:00|129393|129193|129452.5|129252.5|129460|129260|129391.5|129191.5|79
1655387700000|2022-06-16 13:55:00|129453|129253|129477.1|129277.1|129477.1|129277.1|129453|129253|32
1655388000000|2022-06-16 14:00:00|129476.6|129276.6|129525.3|129325.3|129553.3|129353.3|129470.1|129270.1|59
1655388300000|2022-06-16 14:05:00|129527.3|129327.3|129529.9|129329.9|129537|129337|129526.3|129326.3|15
1655388600000|2022-06-16 14:10:00|129530.7|129330.7|129507.9|129307.9|129530.7|129330.7|129505.4|129305.4|205
1655388900000|2022-06-16 14:15:00|129508.4|129308.4|129497.1|129297.1|129509.9|129309.9|129477.2|129277.2|90
1655389200000|2022-06-16 14:20:00|129497.6|129297.6|129518|129318|129536.6|129364.1|129464.1|129297.6|67
1655389500000|2022-06-16 14:25:00|129516.5|129316.5|129462.3|129262.3|129521.5|129368.8|129425.8|129248.7|134
1655389800000|2022-06-16 14:30:00|129462.8|129262.8|129503|129303|129510.5|129310.5|129461.3|129261.3|94
1655390100000|2022-06-16 14:35:00|129503.5|129303.5|129516|129316|129534.5|129334.5|129503|129303|37
1655390400000|2022-06-16 14:40:00|129515.5|129315.5|129555.5|129355.5|129558|129406|129480.1|129311|32
1655390700000|2022-06-16 14:45:00|129556|129356|129586.6|129386.6|129586.6|129436.1|129499.6|129340|69
1655391000000|2022-06-16 14:50:00|129589.1|129389.1|129574.2|129374.2|129602.6|129402.6|129574|129374|31
1655391300000|2022-06-16 14:55:00|129573.7|129373.7|129702.6|129502.6|129716.1|129516.1|129562.9|129362.9|107
1655391600000|2022-06-16 15:00:00|129702.1|129502.1|129617.5|129417.5|129703.5|129503.5|129617.5|129417.5|163
1655391900000|2022-06-16 15:05:00|129617.8|129417.8|129566.5|129366.5|129675.5|129475.5|129543.5|129343.5|108
1655392200000|2022-06-16 15:10:00|129567|129367|129445.5|129245.5|129576|129376|129439.6|129239.6|79
1655392500000|2022-06-16 15:15:00|129443.7|129243.7|129378.3|129178.3|129443.7|129243.7|129373.1|129173.1|57
1655392800000|2022-06-16 15:20:00|129378.2|129178.2|129401.3|129201.3|129417.4|129217.4|129372.7|129172.7|91
1655393100000|2022-06-16 15:25:00|129400.8|129200.8|129378.5|129178.5|129445.1|129245.1|129367.1|129167.1|75
1655393400000|2022-06-16 15:30:00|129378|129178|129394|129194|129398.7|129198.7|129378|129178|19
1655393700000|2022-06-16 15:35:00|129398.5|129198.5|129420|129220|129426.5|129226.5|129398.5|129198.5|43
1655394000000|2022-06-16 15:40:00|129420.5|129220.5|129454|129254|129455|129313|129368.5|129213|54
1655394300000|2022-06-16 15:45:00|129456.5|129256.5|129477|129277|129483.5|129337.5|129401|129243.5|38
1655394600000|2022-06-16 15:50:00|129467.7|129267.7|129290|129090|129467.7|129315|129289.5|129089.5|76
1655394900000|2022-06-16 15:55:00|129290.7|129090.7|129262.1|129062.1|129291.7|129091.7|129190|129030.7|98
1655395200000|2022-06-16 16:00:00|129261.6|129061.6|129303.5|129103.5|129303.5|129103.5|129261.1|129061.1|20
1655395500000|2022-06-16 16:05:00|129306.5|129106.5|129313.2|129113.2|129323.7|129123.7|129284|129084|65
1655395800000|2022-06-16 16:10:00|129313.7|129113.7|129293.4|129093.4|129382.5|129182.5|129293.4|129093.4|63
1655396100000|2022-06-16 16:15:00|129293.9|129093.9|129338.9|129138.9|129359.4|129159.4|129284.1|129084.1|46
1655396400000|2022-06-16 16:20:00|129339.4|129139.4|129263.5|129063.5|129340.4|129140.4|129263.5|129063.5|43
1655396700000|2022-06-16 16:25:00|129262|129062|129052.5|128852.5|129262|129062|129052|128852|94
1655397000000|2022-06-16 16:30:00|129052|128852|129042.5|128842.5|129137.8|128937.8|128999.5|128799.5|81
1655397300000|2022-06-16 16:35:00|129044|128844|128793|128593|129044.5|128844.5|128792.5|128592.5|211
1655397600000|2022-06-16 16:40:00|128792.5|128592.5|128669|128469|128895|128657|128553.5|128353.5|337
1655397900000|2022-06-16 16:45:00|128670|128470|128631|128431|128674|128474|128530|128330|191
1655398200000|2022-06-16 16:50:00|128630.5|128430.5|128621|128421|128691|128491|128609.5|128409.5|64
1655398500000|2022-06-16 16:55:00|128620.5|128420.5|128839|128479|128839|128482|128620.5|128420.5|128
1655398800000|2022-06-16 17:00:00|128838.5|128478.5|128802|128465|128839|128482|128802|128462|77
1655399100000|2022-06-16 17:05:00|128801|128466|128793|128501|128805|128501|128791|128465|49
1655399400000|2022-06-16 17:10:00|128792|128502|128824|128624|128893|128656|128761.5|128502|189
1655399700000|2022-06-16 17:15:00|128824.5|128624.5|128838|128638|128878|128678|128824|128624|92
1655400000000|2022-06-16 17:20:00|128837|128637|128851.5|128651.5|128852|128652|128837|128637|21
1655400300000|2022-06-16 17:25:00|128852|128652|128786|128586|128856.5|128656.5|128777.5|128577.5|47
1655400600000|2022-06-16 17:30:00|128795|128595|128708.5|128508.5|128816.5|128616.5|128701.5|128501.5|86
1655400900000|2022-06-16 17:35:00|128708|128508|128677|128477|128731.5|128531.5|128676.5|128476.5|41
1655401200000|2022-06-16 17:40:00|128677.5|128477.5|128686.5|128486.5|128708|128508|128676.5|128476.5|77
1655401500000|2022-06-16 17:45:00|128686|128486|128676.5|128476.5|128686.5|128486.5|128671.5|128471.5|19
1655424000000|2022-06-17 00:00:00|129053|128693|129034|128934|129119.4|128960.5|128896.3|128601.7|440
1655424300000|2022-06-17 00:05:00|129033|128933|129036.5|128936.5|129050|128950|129000|128900|333
1655424600000|2022-06-17 00:10:00|129038|128938|129052.4|128952.4|129070|128970|129007.1|128907.1|384
1655424900000|2022-06-17 00:15:00|129050.3|128950.3|128949.6|128849.6|129062|128962|128911.6|128811.6|331
1655425200000|2022-06-17 00:20:00|128950.1|128850.1|128968.4|128868.4|129002.5|128902.5|128950.1|128850.1|477
1655425500000|2022-06-17 00:25:00|128967.6|128867.6|129025.9|128925.9|129025.9|128925.9|128959.9|128859.9|339
1655425800000|2022-06-17 00:30:00|129026.4|128926.4|129066|128966|129104.5|129004.5|129025|128925|423
1655426100000|2022-06-17 00:35:00|129061.6|128961.6|129022.9|128922.9|129070|128970|129014.9|128914.9|350
1655426400000|2022-06-17 00:40:00|129023.4|128923.4|128970.4|128870.4|129035|128935|128964.9|128864.9|381
1655426700000|2022-06-17 00:45:00|128969.9|128869.9|128942.5|128842.5|128973|128873|128922|128822|326
1655427000000|2022-06-17 00:50:00|128947.5|128847.5|128998.4|128898.4|129029.9|128929.9|128932.4|128832.4|370
1655427300000|2022-06-17 00:55:00|128996.9|128896.9|129018|128918|129053.5|128953.5|128976.6|128876.6|269
1655427600000|2022-06-17 01:00:00|129008.9|128908.9|129005.3|128905.3|129025.3|128925.3|128961.5|128861.5|458
1655427900000|2022-06-17 01:05:00|129005.8|128905.8|128968.3|128868.3|129034.9|128918.3|128938.3|128826.9|332
1655428200000|2022-06-17 01:10:00|128969.3|128869.3|129016.5|128916.5|129042.4|128917|128967.1|128838.7|154
1655428500000|2022-06-17 01:15:00|129018|128918|128960.5|128760.5|129018|128918|128904|128755.5|365
1655428800000|2022-06-17 01:20:00|128960|128760|128748.5|128648.5|128968.4|128843.6|128748.5|128648.5|414
1655429100000|2022-06-17 01:25:00|128748|128648|128650.4|128550.4|128784|128648|128637|128537|511
1655429400000|2022-06-17 01:30:00|128648.5|128548.5|128751.4|128651.4|128826.9|128679|128648|128548|442
1655429700000|2022-06-17 01:35:00|128750.9|128650.9|128778|128678|128795.4|128695.4|128738|128638|289
1655430000000|2022-06-17 01:40:00|128778.4|128678.4|128789.2|128689.2|128790.1|128690.1|128704.5|128604.5|295
1655430300000|2022-06-17 01:45:00|128789.1|128689.1|128867.1|128767.1|128867.5|128767.5|128771.2|128671.2|428
1655430600000|2022-06-17 01:50:00|128866.2|128766.2|128878|128778|128926.7|128826.7|128852|128752|312
1655430900000|2022-06-17 01:55:00|128878.5|128778.5|128911.5|128811.5|128926.2|128826.2|128868.5|128768.5|368
1655431200000|2022-06-17 02:00:00|128912.3|128812.3|128915.5|128815.5|128929.5|128829.5|128894.5|128794.5|357
1655431500000|2022-06-17 02:05:00|128915.4|128815.4|128955.1|128855.1|128956|128856|128911.5|128811.5|314
1655431800000|2022-06-17 02:10:00|128954.8|128854.8|128908.9|128808.9|128954.8|128854.8|128889.8|128789.8|353
1655432100000|2022-06-17 02:15:00|128909.2|128809.2|128945.2|128845.2|128970.9|128870.9|128908.2|128808.2|257
1655432400000|2022-06-17 02:20:00|128946.2|128846.2|128940.2|128840.2|128969.6|128869.6|128933.5|128833.5|271
1655432700000|2022-06-17 02:25:00|128940.5|128840.5|128906.9|128806.9|128943.5|128843.5|128900.5|128800.5|223
1655433000000|2022-06-17 02:30:00|128907|128807|128818.2|128718.2|128920.4|128820.4|128817.7|128717.7|356
1655433300000|2022-06-17 02:35:00|128818.5|128718.5|128852.2|128752.2|128877.1|128777.1|128818.5|128718.5|249
1655433600000|2022-06-17 02:40:00|128852.5|128752.5|128911|128811|129011.5|128901.5|128820.5|128720.5|495
1655433900000|2022-06-17 02:45:00|128910|128810|128967.5|128867.5|128985.2|128876.5|128876.5|128776.5|460
1655434200000|2022-06-17 02:50:00|128967.7|128867.7|128949.8|128849.8|128979.5|128879.5|128915.1|128815.1|398
1655434500000|2022-06-17 02:55:00|128949.5|128849.5|128880.5|128780.5|128972.5|128872.5|128804.5|128682.2|618
1655434800000|2022-06-17 03:00:00|128880|128780|128846.7|128746.7|128928|128802|128824.1|128713.5|458
1655435100000|2022-06-17 03:05:00|128846|128746|128796.8|128696.8|128884|128759.7|128777.9|128677.9|323
1655435400000|2022-06-17 03:10:00|128797.1|128697.1|128686|128586|128807.4|128707.4|128686|128586|351
1655435700000|2022-06-17 03:15:00|128685.7|128585.7|128724.2|128624.2|128725.5|128625.5|128685.5|128585.5|234
1655436000000|2022-06-17 03:20:00|128723.7|128623.7|128699|128599|128748.8|128648.8|128671.1|128571.1|289
1655436300000|2022-06-17 03:25:00|128698.4|128598.4|128707.1|128607.1|128717.1|128617.1|128682|128582|238
1655436600000|2022-06-17 03:30:00|128706.4|128606.4|128764|128664|128771.7|128671.7|128667.4|128567.4|310
1655436900000|2022-06-17 03:35:00|128763.7|128663.7|128828.1|128728.1|128844.1|128744.1|128735.2|128635.2|299
1655437200000|2022-06-17 03:40:00|128827|128727|128882.3|128782.3|128890.5|128790.5|128826.5|128726.5|130
1655437500000|2022-06-17 03:45:00|128884.3|128784.3|128894|128794|128902.5|128802.5|128873.8|128773.8|161
1655437800000|2022-06-17 03:50:00|128893.5|128793.5|128846.7|128746.7|128901|128801|128843.3|128743.3|264
1655438100000|2022-06-17 03:55:00|128848.1|128748.1|128846|128746|128888|128788|128839|128739|200
1655438400000|2022-06-17 04:00:00|128845.5|128745.5|128734.5|128634.5|128845.5|128745.5|128727.2|128627.2|215
1655438700000|2022-06-17 04:05:00|128732.4|128632.4|128677.5|128577.5|128737.7|128637.7|128659.2|128559.2|206
1655439000000|2022-06-17 04:10:00|128678.4|128578.4|128588.8|128488.8|128687.5|128587.5|128575.2|128475.2|394
1655439300000|2022-06-17 04:15:00|128584.8|128484.8|128478.8|128378.8|128601.8|128501.8|128458.3|128358.3|376
1655439600000|2022-06-17 04:20:00|128477.6|128377.6|128538|128438|128538|128438|128465.9|128365.9|330
1655439900000|2022-06-17 04:25:00|128538.5|128438.5|128515.1|128415.1|128555|128455|128496|128396|251
1655440200000|2022-06-17 04:30:00|128515.7|128415.7|128397.1|128297.1|128537.6|128437.6|128359.2|128259.2|377
1655440500000|2022-06-17 04:35:00|128399.3|128299.3|128318.5|128218.5|128440.7|128340.7|128307.3|128207.3|418
1655440800000|2022-06-17 04:40:00|128319.5|128219.5|128333.4|128233.4|128365.3|128265.3|128276.3|128176.3|457
1655441100000|2022-06-17 04:45:00|128332.9|128232.9|128296.5|128196.5|128338.1|128238.1|128293.7|128193.7|233
1655441400000|2022-06-17 04:50:00|128295.7|128195.7|128283|128183|128302.9|128202.9|128244.1|128144.1|262
1655441700000|2022-06-17 04:55:00|128282.5|128182.5|128392.5|128292.5|128392.5|128292.5|128255.2|128155.2|324
1655442000000|2022-06-17 05:00:00|128392.1|128292.1|128444.6|128344.6|128456.2|128356.2|128360.5|128260.5|338
1655442300000|2022-06-17 05:05:00|128445.6|128345.6|128443|128343|128457.3|128357.3|128389.9|128289.9|379
1655442600000|2022-06-17 05:10:00|128452|128352|128516.6|128416.6|128517.1|128417.1|128431.5|128331.5|312
1655442900000|2022-06-17 05:15:00|128518.4|128418.4|128564.5|128464.5|128592.2|128492.2|128517.6|128417.6|409
1655443200000|2022-06-17 05:20:00|128565.1|128465.1|128562|128462|128610|128510|128543.5|128443.5|338
1655443500000|2022-06-17 05:25:00|128562.5|128462.5|128667.4|128567.4|128691.4|128591.4|128562.5|128462.5|308
1655443800000|2022-06-17 05:30:00|128666.5|128566.5|128640|128540|128697.4|128597.4|128602.5|128502.5|346
1655444100000|2022-06-17 05:35:00|128637.4|128537.4|128682.7|128582.7|128686.2|128586.2|128615.8|128515.8|278
1655444400000|2022-06-17 05:40:00|128684.3|128584.3|128697.7|128597.7|128700.8|128600.8|128645.2|128545.2|292
1655444700000|2022-06-17 05:45:00|128698.2|128598.2|128645.2|128545.2|128719.1|128619.1|128630.8|128530.8|338
1655445000000|2022-06-17 05:50:00|128645.5|128545.5|128707.1|128607.1|128724.4|128624.4|128631.5|128531.5|380
1655445300000|2022-06-17 05:55:00|128707|128607|128746.5|128646.5|128755.3|128655.3|128706.3|128606.3|271
1655445600000|2022-06-17 06:00:00|128744|128644|128763.6|128663.6|128797.6|128697.6|128738.3|128638.3|373
1655445900000|2022-06-17 06:05:00|128763.5|128663.5|128759|128659|128817|128717|128755.5|128655.5|280
1655446200000|2022-06-17 06:10:00|128758.5|128658.5|128603.5|128503.5|128793.8|128693.8|128543|128443|511
1655446500000|2022-06-17 06:15:00|128603|128503|128659.8|128559.8|128665.3|128565.3|128596|128496|321
1655446800000|2022-06-17 06:20:00|128657.1|128557.1|128746.5|128646.5|128758|128658|128656.8|128556.8|281
1655447100000|2022-06-17 06:25:00|128745.5|128645.5|128800.1|128700.1|128826|128722.1|128733.7|128621|286
1655447400000|2022-06-17 06:30:00|128800.4|128700.4|128928|128828|128964.1|128829.4|128791|128691|189
1655447700000|2022-06-17 06:35:00|128929.1|128829.1|129092.1|128992.1|129117.9|129004|128929.1|128779.5|245
1655448000000|2022-06-17 06:40:00|129091|128991|129226|129126|129264.5|129142.5|129052.4|128952.4|176
1655448300000|2022-06-17 06:45:00|129222.2|129122.2|129304.1|129204.1|129353|129206.5|129222.2|129122.2|157
1655448600000|2022-06-17 06:50:00|129302.6|129202.6|129362.5|129162.5|129372|129216.3|129300.4|129160.4|83
1655448900000|2022-06-17 06:55:00|129329.2|129229.2|129400.9|129200.9|129431|129273|129318|129163.9|141
1655449200000|2022-06-17 07:00:00|129399.9|129199.9|129458.4|129358.4|129541.4|129386|129372|129193.4|212
1655449500000|2022-06-17 07:05:00|129461.4|129361.4|129433.4|129333.4|129461.4|129361.4|129422.2|129322.2|56
1655449800000|2022-06-17 07:10:00|129426.1|129326.1|129446.8|129346.8|129478.5|129358.4|129406.1|129270|96
1655450100000|2022-06-17 07:15:00|129448.3|129348.3|129473.2|129273.2|129479.2|129356.1|129408.7|129249.5|98
1655450400000|2022-06-17 07:20:00|129472.5|129272.5|129372.5|129172.5|129472.9|129315.5|129315.2|129171|137
1655450700000|2022-06-17 07:25:00|129376.5|129176.5|129303.4|129203.4|129381|129243.5|129289.9|129147|102
1655451000000|2022-06-17 07:30:00|129302|129202|129304.4|129204.4|129358.4|129232|129272|129133.6|106
1655451300000|2022-06-17 07:35:00|129290.1|129190.1|129386|129186|129396|129265.4|129268.4|129134|87
1655451600000|2022-06-17 07:40:00|129383.4|129183.4|129360.4|129260.4|129383.4|129260.4|129325.4|129180.5|15
1655451900000|2022-06-17 07:45:00|129358.6|129258.6|129328.4|129228.4|129358.6|129258.6|129310|129210|25
1655452200000|2022-06-17 07:50:00|129308.4|129208.4|129305.1|129205.1|129316.8|129216.8|129305.1|129205.1|24
1655452500000|2022-06-17 07:55:00|129302.5|129202.5|129389.4|129289.4|129389.9|129289.9|129302.5|129202.5|64
1655452800000|2022-06-17 08:00:00|129385.1|129285.1|129333.4|129233.4|129457|129343|129315.1|129210|115
1655453100000|2022-06-17 08:05:00|129312.9|129212.9|129278.2|129178.2|129328.5|129228.5|129243.2|129074|73
1655453400000|2022-06-17 08:10:00|129273|129173|129276.5|129176.5|129334.5|129189.5|129273|129130.9|41
1655453700000|2022-06-17 08:15:00|129279.4|129179.4|129274.4|129174.4|129305.1|129205.1|129274.4|129174.4|6
1655454000000|2022-06-17 08:20:00|129272.4|129172.4|129290.1|129090.1|129293.8|129172.4|129227.7|129089.6|44
1655454300000|2022-06-17 08:25:00|129290.6|129090.6|129309|129109|129309|129109|129290.6|129090.6|33
1655454600000|2022-06-17 08:30:00|129309.1|129109.1|129262.7|129062.7|129416.4|129216.4|129209.2|129053.5|174
1655454900000|2022-06-17 08:35:00|129262.2|129062.2|129215.5|129015.5|129263.5|129102|129163.5|129013.5|74
1655455200000|2022-06-17 08:40:00|129216|129016|129048.7|128948.7|129217|129017|129048.7|128910.6|117
1655455500000|2022-06-17 08:45:00|129052.2|128952.2|129084.4|128984.4|129139.5|128989.4|129048.5|128933.9|65
1655455800000|2022-06-17 08:50:00|129084.9|128984.9|129207.8|129007.8|129211.7|129011.7|129084.4|128932|43
1655456100000|2022-06-17 08:55:00|129184.4|128984.4|129264.4|129064.4|129264.4|129064.4|129165.4|128965.4|15
1655456400000|2022-06-17 09:00:00|129281.4|129081.4|129259.4|129059.4|129301.5|129101.5|129258.6|129058.6|37
1655456700000|2022-06-17 09:05:00|129259|129059|129249|129049|129264|129064|129247.4|129047.4|10
1655457000000|2022-06-17 09:10:00|129251|129051|129230.4|129030.4|129289.6|129089.6|129199.4|128999.4|25
1655457300000|2022-06-17 09:15:00|129229|129029|129199.6|128999.6|129229|129029|129199.6|128999.6|31
1655457600000|2022-06-17 09:20:00|129204.1|129004.1|129169.4|128969.4|129204.6|129004.6|129163.4|128963.4|17
1655457900000|2022-06-17 09:25:00|129170.4|128970.4|129208.8|129008.8|129208.8|129008.8|129132|128932|30
1655458200000|2022-06-17 09:30:00|129209.3|129009.3|129187|128987|129209.6|129009.6|129172|128972|47
1655458500000|2022-06-17 09:35:00|129186.5|128986.5|129237.1|129037.1|129237.1|129061.7|129148.5|128983|62
1655458800000|2022-06-17 09:40:00|129237.6|129037.6|129260.8|129060.8|129289.8|129131.7|129204.7|129036.3|69
1655459100000|2022-06-17 09:45:00|129264|129064|129293|129093|129293.5|129093.5|129263.6|129063.6|37
1655459400000|2022-06-17 09:50:00|129292.5|129092.5|129272.1|129072.1|129292.5|129092.5|129267|129067|31
1655459700000|2022-06-17 09:55:00|129272.6|129072.6|129280.2|129080.2|129283|129083|129272.6|129072.6|33
1655460000000|2022-06-17 10:00:00|129274.5|129074.5|129247.2|129047.2|129274.5|129074.5|129194.5|128994.5|68
1655460300000|2022-06-17 10:05:00|129250.5|129050.5|129223.5|129023.5|129250.5|129050.5|129221.8|129021.8|32
1655460600000|2022-06-17 10:10:00|129223|129023|129226.4|129026.4|129235.3|129035.3|129221|129021|8
1655460900000|2022-06-17 10:15:00|129183|128983|129228.6|129028.6|129236.3|129036.3|129183|128983|8
1655461200000|2022-06-17 10:20:00|129225.6|129025.6|129196.4|128996.4|129225.6|129025.6|129191.4|128991.4|13
1655461500000|2022-06-17 10:25:00|129195.9|128995.9|129204.8|129004.8|129204.8|129004.8|129195.9|128995.9|17
1655461800000|2022-06-17 10:30:00|129205.3|129005.3|129212.5|129012.5|129214.7|129014.7|129199.3|128999.3|21
1655462100000|2022-06-17 10:35:00|129212|129012|129189.2|128989.2|129215.3|129015.3|129189.2|128989.2|28
1655462400000|2022-06-17 10:40:00|129191.3|128991.3|129194.7|128994.7|129204.8|129004.8|129134|128934|72
1655462700000|2022-06-17 10:45:00|129194.2|128994.2|129206.2|129006.2|129215.7|129015.7|129193.2|128993.2|55
1655463000000|2022-06-17 10:50:00|129206.7|129006.7|129239.6|129039.6|129241|129041|129195.9|128995.9|30
1655463300000|2022-06-17 10:55:00|129237.1|129037.1|129227.1|129027.1|129237.7|129037.7|129221.8|129021.8|37
1655463600000|2022-06-17 11:00:00|129235.7|129035.7|129209.2|129009.2|129247.5|129047.5|129195.1|128995.1|31
1655463900000|2022-06-17 11:05:00|129208.7|129008.7|129246|129046|129250|129050|129207.5|129007.5|71
1655464200000|2022-06-17 11:10:00|129246.7|129046.7|129230.9|129030.9|129247.5|129047.5|129200.1|129000.1|54
1655464500000|2022-06-17 11:15:00|129227.3|129027.3|129232.7|129032.7|129240.5|129040.5|129217.8|129017.8|28
1655464800000|2022-06-17 11:20:00|129271.8|129071.8|129247.2|129047.2|129300|129100|129247.2|129047.2|51
1655465100000|2022-06-17 11:25:00|129262.4|129062.4|129255.3|129055.3|129264.4|129064.4|129255.3|129055.3|18
1655465400000|2022-06-17 11:30:00|129240.4|129040.4|129241.4|129041.4|129241.4|129041.4|129240.4|129040.4|11
1655465700000|2022-06-17 11:35:00|129240.9|129040.9|129257.7|129057.7|129266|129066|129240.4|129040.4|16
1655466000000|2022-06-17 11:40:00|129241.5|129041.5|129263|129063|129265|129065|129235|129035|24
1655466300000|2022-06-17 11:45:00|129263.4|129063.4|129275|129075|129275.4|129075.4|129262.4|129062.4|25
1655466600000|2022-06-17 11:50:00|129277.4|129077.4|129293.4|129093.4|129304.3|129133|129232.3|129074.8|67
1655466900000|2022-06-17 11:55:00|129293|129093|129292.4|129092.4|129298|129098|129291|129091|48
1655467200000|2022-06-17 12:00:00|129293|129093|129372.5|129172.5|129376|129179|129261.8|129091|163
1655467500000|2022-06-17 12:05:00|129373|129173|129407.8|129207.8|129427.2|129257.3|129357.3|129171|130
1655467800000|2022-06-17 12:10:00|129410|129210|129398|129198|129425|129225|129357.3|129157.3|104
1655468100000|2022-06-17 12:15:00|129398.5|129198.5|129395.3|129195.3|129401.5|129201.5|129393.8|129193.8|20
1655468400000|2022-06-17 12:20:00|129406.6|129206.6|129432.5|129232.5|129432.5|129232.5|129398.8|129198.8|112
1655468700000|2022-06-17 12:25:00|129426|129226|129387.5|129187.5|129426|129226|129386|129186|32
1655469000000|2022-06-17 12:30:00|129388|129188|129388.5|129188.5|129426.9|129247.3|129347.3|129176.3|33
1655469300000|2022-06-17 12:35:00|129388|129188|129343.8|129143.8|129388|129188|129328|129128|48
1655469600000|2022-06-17 12:40:00|129341.8|129141.8|129333.8|129133.8|129343.5|129143.5|129332.8|129132.8|17
1655469900000|2022-06-17 12:45:00|129340.3|129140.3|129399.6|129199.6|129399.6|129199.6|129340.3|129140.3|23
1655470200000|2022-06-17 12:50:00|129401|129201|129387.7|129187.7|129401|129201|129375.5|129175.5|84
1655470500000|2022-06-17 12:55:00|129386.2|129186.2|129381|129181|129386.2|129186.2|129365|129165|27
1655470800000|2022-06-17 13:00:00|129380.5|129180.5|129411.5|129211.5|129411.5|129211.5|129380.5|129180.5|31
1655471100000|2022-06-17 13:05:00|129411|129211|129387.5|129187.5|129416.5|129216.5|129387.5|129187.5|58
1655471400000|2022-06-17 13:10:00|129389.5|129189.5|129394.5|129194.5|129395|129195|129385.5|129185.5|39
1655471700000|2022-06-17 13:15:00|129395.5|129195.5|129337.5|129237.5|129421|129237.5|129335.5|129183|40
1655472000000|2022-06-17 13:20:00|129340.5|129240.5|129348|129248|129356.5|129256.5|129336.5|129236.5|19
1655472300000|2022-06-17 13:25:00|129347.5|129247.5|129425.5|129225.5|129433.5|129283.5|129342|129223.5|42
1655472600000|2022-06-17 13:30:00|129383|129283|129419.5|129219.5|129445.1|129286|129376|129205|49
1655472900000|2022-06-17 13:35:00|129417.5|129217.5|129422|129222|129427|129227|129408|129208|130
1655473200000|2022-06-17 13:40:00|129423|129223|129416.5|129216.5|129423|129223|129404.5|129204.5|18
1655473500000|2022-06-17 13:45:00|129415.5|129215.5|129414.5|129214.5|129421|129221|129414.5|129214.5|7
1655473800000|2022-06-17 13:50:00|129411.5|129211.5|129415.5|129215.5|129420.5|129220.5|129401.5|129201.5|15
1655474100000|2022-06-17 13:55:00|129417.5|129217.5|129402|129202|129420|129220|129396|129196|24
1655474400000|2022-06-17 14:00:00|129401.5|129201.5|129439|129239|129444.5|129244.5|129400.5|129200.5|35
1655474700000|2022-06-17 14:05:00|129438.5|129238.5|129437|129337|129442.5|129340|129400|129237.5|25
1655475000000|2022-06-17 14:10:00|129486|129286|129439|129339|129486|129340|129390|129251|32
1655475300000|2022-06-17 14:15:00|129437|129337|129534|129334|129581|129421.5|129426|129298.5|61
1655475600000|2022-06-17 14:20:00|129533|129333|129544|129344|129544|129344|129516.5|129316.5|28
1655475900000|2022-06-17 14:25:00|129546|129346|129566|129366|129588.1|129388.1|129524.5|129324.5|69
1655476200000|2022-06-17 14:30:00|129565.5|129365.5|129584.9|129384.9|129586.4|129386.4|129528|129328|40
1655476500000|2022-06-17 14:35:00|129584.4|129384.4|129608|129408|129626.4|129426.4|129572|129372|86
1655476800000|2022-06-17 14:40:00|129569.8|129369.8|129629.3|129429.3|129636.3|129436.3|129569.8|129369.8|57
1655477100000|2022-06-17 14:45:00|129633.1|129433.1|129645.8|129445.8|129645.8|129445.8|129571.6|129371.6|50
1655477400000|2022-06-17 14:50:00|129645.3|129445.3|129672.5|129472.5|129672.5|129472.5|129645|129445|37
1655477700000|2022-06-17 14:55:00|129673|129473|129649|129449|129673|129487|129573.8|129402.5|61
1655478000000|2022-06-17 15:00:00|129650.5|129450.5|129538.9|129338.9|129664.5|129484.4|129490.5|129318.9|68
1655478300000|2022-06-17 15:05:00|129541.5|129341.5|129420.2|129220.2|129565.5|129365.5|129418.7|129218.7|102
1655478600000|2022-06-17 15:10:00|129420.7|129220.7|129476.5|129276.5|129478|129278|129420.7|129220.7|31
1655478900000|2022-06-17 15:15:00|129476|129276|129422.5|129222.5|129476|129276|129422.5|129222.5|27
1655479200000|2022-06-17 15:20:00|129423|129223|129536.5|129336.5|129537|129362.7|129423|129223|42
1655479500000|2022-06-17 15:25:00|129538.5|129338.5|129545.5|129345.5|129545.5|129345.5|129538.5|129338.5|9
1655479800000|2022-06-17 15:30:00|129547.5|129347.5|129544.5|129344.5|129555.5|129355.5|129544.5|129344.5|7
1655480100000|2022-06-17 15:35:00|129544|129344|129516.5|129316.5|129545|129345|129515.5|129315.5|24
1655480400000|2022-06-17 15:40:00|129516|129316|129480|129280|129516|129316|129456|129256|20
1655480700000|2022-06-17 15:45:00|129472.1|129272.1|129475|129275|129475|129275|129457.5|129257.5|6
1655481000000|2022-06-17 15:50:00|129474.5|129274.5|129489.5|129289.5|129489.5|129289.5|129474.5|129274.5|8
1655481300000|2022-06-17 15:55:00|129490|129290|129439.5|129239.5|129490.5|129290.5|129439.5|129239.5|45
1655481600000|2022-06-17 16:00:00|129439|129239|129451.5|129251.5|129463|129263|129437|129237|37
1655481900000|2022-06-17 16:05:00|129450.7|129250.7|129452|129252|129485.1|129285.1|129447.5|129247.5|14
1655482200000|2022-06-17 16:10:00|129452.5|129252.5|129439|129239|129460.5|129260.5|129434.4|129234.4|30
1655482500000|2022-06-17 16:15:00|129438.5|129238.5|129386.5|129186.5|129438.5|129238.5|129360.2|129160.2|58
1655482800000|2022-06-17 16:20:00|129384.7|129184.7|129391.5|129191.5|129407|129207|129365.8|129165.8|73
1655483100000|2022-06-17 16:25:00|129392|129192|129386|129186|129397.5|129237|129337|129175|44
1655483400000|2022-06-17 16:30:00|129380.5|129180.5|129418.5|129218.5|129428.5|129275.5|129339|129180.5|55
1655483700000|2022-06-17 16:35:00|129418|129218|129425.5|129225.5|129427|129227|129417.5|129217.5|34
1655484000000|2022-06-17 16:40:00|129424|129224|129424.5|129224.5|129426|129226|129421.5|129221.5|14
1655484300000|2022-06-17 16:45:00|129423.5|129223.5|129422.5|129222.5|129424.5|129224.5|129421.5|129221.5|24
1655484600000|2022-06-17 16:50:00|129421.5|129221.5|129424.5|129224.5|129429|129229|129419.5|129219.5|25
1655484900000|2022-06-17 16:55:00|129423|129223|129450.5|129250.5|129450.5|129281|129381|129220.5|18
1655485200000|2022-06-17 17:00:00|129451|129251|129384.7|129184.7|129451|129299.5|129352|129184.2|28
1655485500000|2022-06-17 17:05:00|129385.2|129185.2|129363.7|129163.7|129388|129188|129267|129112.9|88
1655485800000|2022-06-17 17:10:00|129363.2|129163.2|129354.7|129154.7|129379.2|129179.2|129354.7|129154.7|35
1655486100000|2022-06-17 17:15:00|129354.2|129154.2|129353.7|129153.7|129361.7|129161.7|129344.7|129144.7|52
1655486400000|2022-06-17 17:20:00|129353.2|129153.2|129352.7|129152.7|129353.2|129153.2|129352.7|129152.7|2
1655486700000|2022-06-17 17:25:00|129358.7|129158.7|129334.4|129134.4|129358.7|129158.7|129312.5|129112.5|10
1655487000000|2022-06-17 17:30:00|129340.7|129140.7|129350|129150|129355|129155|129339.2|129139.2|18
1655487300000|2022-06-17 17:35:00|129350.5|129150.5|129330|129130|129350.5|129150.5|129330|129130|7
1655487600000|2022-06-17 17:40:00|129330.5|129130.5|129299.5|129099.5|129331|129131|129299.5|129099.5|26
1655487900000|2022-06-17 17:45:00|129299|129099|129301.5|129101.5|129302|129102|129299|129099|14
1655488200000|2022-06-17 17:50:00|129302|129102|129274.8|129074.8|129302|129102|129261|129061|76
1655488500000|2022-06-17 17:55:00|129275|129075|129301|129101|129326.3|129126.3|129273.8|129073.8|38
1655488800000|2022-06-17 18:00:00|129294.3|129094.3|129239.5|129039.5|129311.5|129111.5|129235|129035|82
1655489100000|2022-06-17 18:05:00|129241.5|129041.5|129291.7|129091.7|129301.7|129101.7|129241.5|129041.5|60
1655489400000|2022-06-17 18:10:00|129291.2|129091.2|129317.2|129117.2|129324.9|129124.9|129290.7|129090.7|41
1655489700000|2022-06-17 18:15:00|129317.9|129117.9|129265.3|129065.3|129320.4|129120.4|129263.8|129063.8|49
1655490000000|2022-06-17 18:20:00|129265.8|129065.8|129295|129095|129301.8|129101.8|129265.8|129065.8|30
1655490900000|2022-06-17 18:35:00|129286|129086|129274|129074|129304|129104|129274|129074|24
1655491200000|2022-06-17 18:40:00|129274.5|129074.5|129254|129054|129276|129076|129253|129053|34
1655491500000|2022-06-17 18:45:00|129241.8|129041.8|129247.5|129047.5|129258.5|129058.5|129241.8|129041.8|39
1655491800000|2022-06-17 18:50:00|129250.4|129050.4|129276.3|129076.3|129293.9|129093.9|129247.5|129047.5|68
1655492100000|2022-06-17 18:55:00|129276.2|129076.2|129266.8|129066.8|129285.3|129085.3|129266.8|129066.8|12
1655492400000|2022-06-17 19:00:00|129270.5|129070.5|129251.5|129051.5|129270.5|129070.5|129249.5|129049.5|16
1655492700000|2022-06-17 19:05:00|129253|129053|129263|129063|129263|129063|129250|129050|13
1655493000000|2022-06-17 19:10:00|129259.6|129059.6|129255.1|129055.1|129263.5|129063.5|129255.1|129055.1|11
1655493300000|2022-06-17 19:15:00|129254.6|129054.6|129266.9|129066.9|129268.4|129068.4|129254.6|129054.6|11
1655493600000|2022-06-17 19:20:00|129266.4|129066.4|129277.4|129077.4|129279.4|129079.4|129263.9|129063.9|13
1655493900000|2022-06-17 19:25:00|129277.9|129077.9|129287.1|129087.1|129287.1|129087.1|129277.9|129077.9|5
1655494200000|2022-06-17 19:30:00|129286.6|129086.6|129361.5|129161.5|129361.5|129161.5|129286.6|129086.6|48
1655494500000|2022-06-17 19:35:00|129362|129162|129353.5|129153.5|129363.5|129163.5|129353.5|129153.5|8
1655494800000|2022-06-17 19:40:00|129354.6|129154.6|129394.1|129194.1|129422.1|129222.1|129354.6|129154.6|57
1655495100000|2022-06-17 19:45:00|129394.2|129194.2|129393.1|129193.1|129394.6|129194.6|129393.1|129193.1|5
1655495400000|2022-06-17 19:50:00|129393.6|129193.6|129392.6|129192.6|129393.6|129193.6|129392.6|129192.6|3
1655495700000|2022-06-17 19:55:00|129398|129198|129393.1|129193.1|129398.6|129198.6|129389.5|129189.5|6
1655679600000|2022-06-19 23:00:00|129128|128928|129128|128928|129128|128928|129128|128928|1
1655683200000|2022-06-20 00:00:00|129184|128824|129268.8|129068.8|129270|129070|129168.6|128820|316
1655683500000|2022-06-20 00:05:00|129268|129068|129229|129129|129323.4|129165.5|129218.9|129039.6|536
1655683800000|2022-06-20 00:10:00|129234.1|129134.1|129310.5|129210.5|129409.2|129250.4|129220|129097.5|475
1655684100000|2022-06-20 00:15:00|129311|129211|129300.5|129200.5|129375.4|129224.5|129271|129144|389
1655684400000|2022-06-20 00:20:00|129301.5|129201.5|129314|129214|129338.5|129238.5|129295|129195|434
1655684700000|2022-06-20 00:25:00|129320.5|129220.5|129318.5|129218.5|129322.5|129222.5|129286.5|129186.5|297
1655685000000|2022-06-20 00:30:00|129318.2|129218.2|129258.5|129158.5|129323.3|129223.3|129256.5|129156.5|330
1655685300000|2022-06-20 00:35:00|129259.5|129159.5|129283.3|129183.3|129299|129199|129259.5|129159.5|343
1655685600000|2022-06-20 00:40:00|129282|129182|129289.6|129189.6|129309|129209|129256.5|129156.5|284
1655685900000|2022-06-20 00:45:00|129289.4|129189.4|129298.5|129198.5|129368.7|129268.7|129289.4|129189.4|354
1655686200000|2022-06-20 00:50:00|129299.2|129199.2|129245.3|129145.3|129321|129221|129226.9|129126.9|382
1655686500000|2022-06-20 00:55:00|129249|129149|129258.7|129158.7|129276.5|129176.5|129230.8|129130.8|419
1655686800000|2022-06-20 01:00:00|129256.3|129156.3|129290|129190|129306|129206|129231.7|129131.7|363
1655687100000|2022-06-20 01:05:00|129290.5|129190.5|129293|129193|129319.8|129219.8|129290.5|129190.5|312
1655687400000|2022-06-20 01:10:00|129294|129194|129290|129190|129320.4|129220.4|129276.4|129176.4|334
1655687700000|2022-06-20 01:15:00|129291|129191|129300.5|129200.5|129328.5|129228.5|129290.6|129190.6|331
1655688000000|2022-06-20 01:20:00|129300.8|129200.8|129316.8|129216.8|129337|129237|129293.7|129193.7|225
1655688300000|2022-06-20 01:25:00|129317.3|129217.3|129343.5|129243.5|129343.5|129243.5|129306.8|129206.8|403
1655688600000|2022-06-20 01:30:00|129345.9|129245.9|129385.2|129285.2|129392.7|129292.7|129343.5|129243.5|509
1655688900000|2022-06-20 01:35:00|129385.7|129285.7|129436.4|129336.4|129440.9|129340.9|129356.4|129256.4|583
1655689200000|2022-06-20 01:40:00|129437.9|129337.9|129397.6|129297.6|129456.9|129356.9|129360.9|129260.9|603
1655689500000|2022-06-20 01:45:00|129398.1|129298.1|129420.2|129320.2|129423|129323|129374.8|129274.8|370
1655689800000|2022-06-20 01:50:00|129436.5|129336.5|129389.4|129289.4|129475.7|129375.7|129379|129279|396
1655690100000|2022-06-20 01:55:00|129390.1|129290.1|129432|129332|129512|129352|129349.4|129249.4|385
1655690400000|2022-06-20 02:00:00|129432.4|129332.4|129416|129316|129456|129356|129413.5|129313.5|347
1655690700000|2022-06-20 02:05:00|129419.8|129319.8|129415|129315|129504.5|129363|129415|129299.5|214
1655691000000|2022-06-20 02:10:00|129414|129314|129418|129318|129425.4|129325.4|129399.5|129299.5|241
1655691300000|2022-06-20 02:15:00|129418.5|129318.5|129485|129385|129485|129385|129410.5|129310.5|176
1655691600000|2022-06-20 02:20:00|129489|129389|129489|129389|129588.6|129434.9|129457.4|129308.5|440
1655691900000|2022-06-20 02:25:00|129488.4|129388.4|129541|129341|129570.5|129421|129483.4|129336.7|302
1655692200000|2022-06-20 02:30:00|129541.5|129341.5|129412.8|129312.8|129544|129394|129408.1|129273.4|425
1655692500000|2022-06-20 02:35:00|129414.1|129314.1|129325.4|129225.4|129438.4|129338.4|129321.4|129221.4|486
1655692800000|2022-06-20 02:40:00|129324.4|129224.4|129226.4|129126.4|129324.4|129224.4|129209.9|129109.9|620
1655693100000|2022-06-20 02:45:00|129225.9|129125.9|129194.5|129094.5|129249.9|129149.9|129179|129079|487
1655693400000|2022-06-20 02:50:00|129189.5|129089.5|129080.3|128980.3|129189.5|129089.5|129048.5|128948.5|635
1655693700000|2022-06-20 02:55:00|129079.3|128979.3|129098|128998|129109.4|129009.4|129032.7|128932.7|617
1655694000000|2022-06-20 03:00:00|129098.6|128998.6|129021.4|128921.4|129098.9|128998.9|128955.1|128855.1|601
1655694300000|2022-06-20 03:05:00|129021.9|128921.9|128908.4|128808.4|129023.9|128923.9|128834.5|128734.5|584
1655694600000|2022-06-20 03:10:00|128908.9|128808.9|128899.5|128799.5|128936.5|128836.5|128897|128797|438
1655694900000|2022-06-20 03:15:00|128898.5|128798.5|128919.5|128819.5|128934.7|128834.7|128887.9|128787.9|447
1655695200000|2022-06-20 03:20:00|128920.5|128820.5|129038.8|128938.8|129039.2|128939.2|128910|128810|477
1655695500000|2022-06-20 03:25:00|129039.2|128939.2|129065.3|128965.3|129073.7|128973.7|129016|128916|334
1655695800000|2022-06-20 03:30:00|129066.8|128966.8|128987.8|128887.8|129068|128968|128984.7|128884.7|341
1655696100000|2022-06-20 03:35:00|128985.7|128885.7|128855.9|128755.9|128986.8|128886.8|128819|128719|509
1655696400000|2022-06-20 03:40:00|128850.7|128750.7|128984|128884|128993|128893|128847|128747|384
1655696700000|2022-06-20 03:45:00|128983.4|128883.4|128946|128846|128993|128893|128935.4|128835.4|257
1655697000000|2022-06-20 03:50:00|128938.4|128838.4|128898.3|128798.3|128940|128840|128898.3|128798.3|267
1655697300000|2022-06-20 03:55:00|128898.8|128798.8|128826.5|128726.5|128899.3|128799.3|128825.3|128725.3|291
1655697600000|2022-06-20 04:00:00|128826.4|128726.4|128843.5|128743.5|128868.2|128768.2|128820.5|128720.5|269
1655697900000|2022-06-20 04:05:00|128844.5|128744.5|128780|128680|128844.5|128744.5|128722.6|128622.6|384
1655698200000|2022-06-20 04:10:00|128779.5|128679.5|128850.5|128750.5|128852.5|128752.5|128764.3|128664.3|310
1655698500000|2022-06-20 04:15:00|128851.5|128751.5|128861.1|128761.1|128874.5|128774.5|128831.4|128731.4|407
1655698800000|2022-06-20 04:20:00|128853.2|128753.2|128821.4|128721.4|128853.2|128753.2|128811.2|128711.2|315
1655699100000|2022-06-20 04:25:00|128820.9|128720.9|128781.7|128681.7|128822.4|128722.4|128773|128673|372
1655699400000|2022-06-20 04:30:00|128783.2|128683.2|128811|128711|128821.8|128721.8|128748.5|128648.5|368
1655699700000|2022-06-20 04:35:00|128808|128708|128804.8|128704.8|128816.5|128716.5|128789|128689|198
1655700000000|2022-06-20 04:40:00|128812|128712|128850.6|128750.6|128854|128754|128804.4|128704.4|245
1655700300000|2022-06-20 04:45:00|128850.1|128750.1|128885.3|128785.3|128885.5|128785.5|128834.5|128734.5|203
1655700600000|2022-06-20 04:50:00|128884.8|128784.8|128913.9|128813.9|128931.5|128831.5|128876.5|128776.5|248
1655700900000|2022-06-20 04:55:00|128914.9|128814.9|128983.4|128883.4|129004.5|128904.5|128914.9|128814.9|244
1655701200000|2022-06-20 05:00:00|128982.9|128882.9|128982.3|128882.3|128996|128896|128955.5|128855.5|328
1655701500000|2022-06-20 05:05:00|128984|128884|128979.5|128879.5|129004.3|128904.3|128961|128861|350
1655701800000|2022-06-20 05:10:00|128980|128880|128998.9|128898.9|129016.2|128916.2|128954.7|128854.7|310
1655702100000|2022-06-20 05:15:00|129000.5|128900.5|129002.5|128902.5|129006.9|128906.9|128973.3|128873.3|210
1655702400000|2022-06-20 05:20:00|129004|128904|129021.9|128921.9|129033|128933|128997.8|128897.8|301
1655702700000|2022-06-20 05:25:00|129020.4|128920.4|129032.1|128932.1|129041.9|128941.9|129004.4|128904.4|346
1655703000000|2022-06-20 05:30:00|129032.4|128932.4|128978.8|128878.8|129042.9|128942.9|128966.8|128866.8|340
1655703300000|2022-06-20 05:35:00|128978.3|128878.3|129009.8|128909.8|129042.4|128942.4|128960.5|128860.5|305
1655703600000|2022-06-20 05:40:00|129009|128909|129069.4|128969.4|129077.3|128977.3|128999.5|128899.5|382
1655703900000|2022-06-20 05:45:00|129069.9|128969.9|129074.4|128974.4|129089.4|128989.4|129041.4|128941.4|377
1655704200000|2022-06-20 05:50:00|129074.1|128974.1|129052.1|128952.1|129082.9|128982.9|129046|128946|322
1655704500000|2022-06-20 05:55:00|129051.6|128951.6|129102.5|129002.5|129118|129018|129046.8|128946.8|300
1655704800000|2022-06-20 06:00:00|129102|129002|129136|129036|129145.8|129045.8|129096.5|128996.5|310
1655705100000|2022-06-20 06:05:00|129135.4|129035.4|129074.9|128974.9|129135.4|129035.4|129038.1|128938.1|383
1655705400000|2022-06-20 06:10:00|129074.4|128974.4|129084.4|128984.4|129115.9|129015.9|129073|128973|316
1655705700000|2022-06-20 06:15:00|129083.4|128983.4|129099.3|128999.3|129122.5|129022.5|129048.7|128948.7|327
1655706000000|2022-06-20 06:20:00|129099.2|128999.2|129121|129021|129140|129040|129081.7|128981.7|212
1655706300000|2022-06-20 06:25:00|129121.3|129021.3|129163.9|129063.9|129170.7|129070.7|129115.4|129015.4|260
1655706600000|2022-06-20 06:30:00|129163.4|129063.4|129246|129146|129248.2|129148.2|129152.2|129052.2|155
1655706900000|2022-06-20 06:35:00|129245.3|129145.3|129190|129090|129248.7|129148.7|129179|129079|40
1655707200000|2022-06-20 06:40:00|129193|129093|129141|129041|129248.5|129103|129141|129014.4|65
1655707500000|2022-06-20 06:45:00|129146.8|129046.8|129140.1|129040.1|129146.8|129046.8|129114.1|129014.1|26
1655707800000|2022-06-20 06:50:00|129139.1|129039.1|129179.4|129079.4|129181.4|129081.4|129139.1|129039.1|22
1655708100000|2022-06-20 06:55:00|129179|129079|129278.1|129078.1|129282.1|129129.4|129178|129027.2|51
1655708400000|2022-06-20 07:00:00|129228.4|129128.4|129183.8|129083.8|129274.1|129128.4|129168|129009.2|113
1655708700000|2022-06-20 07:05:00|129183.3|129083.3|129202.5|129102.5|129202.5|129102.5|129176|129076|66
1655709000000|2022-06-20 07:10:00|129252|129052|129287.5|129187.5|129288.4|129188.4|129236|129051.5|50
1655709300000|2022-06-20 07:15:00|129286.5|129186.5|129295|129195|129360|129199.4|129286|129132.1|107
1655709600000|2022-06-20 07:20:00|129290.3|129190.3|129310.6|129210.6|129364.6|129210.6|129263.7|129129|122
1655709900000|2022-06-20 07:25:00|129310.4|129210.4|129263.1|129063.1|129325.8|129225.8|129236|129057.7|65
1655710200000|2022-06-20 07:30:00|129261.1|129061.1|129230|129030|129286.1|129129.4|129166.2|128966.2|95
1655710500000|2022-06-20 07:35:00|129230.4|129030.4|129170.5|128970.5|129233.9|129079|129170.5|128970.5|61
1655710800000|2022-06-20 07:40:00|129174.1|128974.1|129191.1|128991.1|129231.1|129073|129131.9|128970.5|91
1655711100000|2022-06-20 07:45:00|129190.4|128990.4|129229.1|129029.1|129250.6|129091.6|129182.1|128989.4|105
1655711400000|2022-06-20 07:50:00|129228.1|129028.1|129222.4|129022.4|129230.4|129030.4|129222.4|129022.4|73
1655711700000|2022-06-20 07:55:00|129222.6|129022.6|129219.5|129019.5|129227.9|129062.4|129161|129010|81
1655712000000|2022-06-20 08:00:00|129219.1|129019.1|129220.1|129020.1|129220.1|129020.1|129218.1|129018.1|69
1655712300000|2022-06-20 08:05:00|129219.5|129019.5|129224.1|129024.1|129224.1|129024.1|129214.5|129014.5|16
1655712600000|2022-06-20 08:10:00|129228.1|129028.1|129171|129071|129231.5|129078.4|129171|129014.1|25
1655712900000|2022-06-20 08:15:00|129177.8|129077.8|129181|129081|129224|129081|129171|129021.4|19
1655713200000|2022-06-20 08:20:00|129176|129076|129227.5|129027.5|129228|129080.6|129171|129018.2|28
1655713500000|2022-06-20 08:25:00|129228|129028|129298.1|129098.1|129298.1|129154.4|129198|129026|51
1655713800000|2022-06-20 08:30:00|129297.1|129097.1|129293.2|129093.2|129318|129150.4|129250.4|129077|114
1655714100000|2022-06-20 08:35:00|129294.2|129094.2|129291.7|129091.7|129296.7|129096.7|129290.7|129090.7|29
1655714400000|2022-06-20 08:40:00|129291.2|129091.2|129349|129149|129349|129149|129287.4|129087.4|56
1655714700000|2022-06-20 08:45:00|129349.5|129149.5|129290.5|129190.5|129363|129211.5|129290.5|129148.8|53
1655715000000|2022-06-20 08:50:00|129290|129190|129294.5|129194.5|129300.5|129200.5|129290|129190|26
1655715300000|2022-06-20 08:55:00|129297.5|129197.5|129324.5|129224.5|129324.5|129224.5|129297.5|129197.5|19
1655715600000|2022-06-20 09:00:00|129322|129222|129363.5|129163.5|129364.8|129222|129303.5|129163.3|78
1655715900000|2022-06-20 09:05:00|129364|129164|129350.5|129150.5|129364|129164|129350.5|129150.5|25
1655716200000|2022-06-20 09:10:00|129350|129150|129263|128961|129351.9|129197.9|129038.5|128678.5|103
1655716500000|2022-06-20 09:15:00|129262|128963|129206.7|129006.7|129262|129044.2|129206.7|128963|175
1655716800000|2022-06-20 09:20:00|129207.2|129007.2|129092.7|128892.7|129207.8|129024.3|129009.7|128809.7|141
1655717100000|2022-06-20 09:25:00|129089.8|128889.8|129120.4|128920.4|129120.4|128920.4|129089.8|128889.8|32
1655717400000|2022-06-20 09:30:00|129121.7|128921.7|129199|128972.4|129214|128993.5|129079.1|128879.1|98
1655717700000|2022-06-20 09:35:00|129186.7|128986.7|129279|129050.4|129377.4|129177.4|129182|128967.4|57
1655718000000|2022-06-20 09:40:00|129287|129050.5|129259.6|129042.1|129302|129052.1|129259.6|129042.1|10
1655718900000|2022-06-20 09:55:00|129210.9|129010.9|129239.6|129039.6|129239.6|129039.6|129200.6|129000.6|7
1655719200000|2022-06-20 10:00:00|129239.5|129039.5|129239.7|129039.7|129239.7|129039.7|129239.5|129039.5|3
1655719500000|2022-06-20 10:05:00|129244.4|129044.4|129272.8|129072.8|129276.7|129076.7|129240.8|129040.8|43
1655719800000|2022-06-20 10:10:00|129272.3|129072.3|129269.8|129069.8|129277.8|129077.8|129250.5|129050.5|32
1655720100000|2022-06-20 10:15:00|129270.3|129070.3|129234.5|129034.5|129277.8|129077.8|129232.3|129032.3|41
1655720400000|2022-06-20 10:20:00|129234|129034|129233.5|129033.5|129234.8|129034.8|129232.7|129032.7|19
1655720700000|2022-06-20 10:25:00|129235|129035|129235.5|129035.5|129235.5|129035.5|129235|129035|2
1655721000000|2022-06-20 10:30:00|129236|129036|129255.5|129055.5|129256.5|129056.5|129223.5|129023.5|38
1655721300000|2022-06-20 10:35:00|129256|129056|129198.5|129098.5|129256|129105.5|129198.5|129055|20
1655721600000|2022-06-20 10:40:00|129199|129099|129223.5|129023.5|129228.5|129099|129197|129022|25
1655721900000|2022-06-20 10:45:00|129223|129023|129228.2|129028.2|129228.5|129028.5|129223|129023|9
1655722200000|2022-06-20 10:50:00|129227.7|129027.7|129226|129026|129228.2|129028.2|129219.5|129019.5|32
1655722500000|2022-06-20 10:55:00|129225.5|129025.5|129228.4|129028.4|129233|129033|129222.7|129022.7|29
1655722800000|2022-06-20 11:00:00|129228.8|129028.8|129225.5|129025.5|129229.3|129029.3|129215.2|129015.2|30
1655723100000|2022-06-20 11:05:00|129226|129026|129228|129028|129228.2|129028.2|129221|129021|9
1655723400000|2022-06-20 11:10:00|129230.5|129030.5|129212.9|129012.9|129235|129035|129185.9|128985.9|141
1655723700000|2022-06-20 11:15:00|129211.9|129011.9|129166.4|128966.4|129212.8|129012.8|129152.9|128952.9|118
1655724000000|2022-06-20 11:20:00|129166.9|128966.9|129177.3|128977.3|129203|129003|129124.4|128924.4|122
1655724300000|2022-06-20 11:25:00|129164.9|128964.9|129134.9|128934.9|129203.5|129003.5|129132.9|128932.9|125
1655724600000|2022-06-20 11:30:00|129138.5|128938.5|129133|128933|129141.2|128941.2|129131.9|128931.9|239
1655724900000|2022-06-20 11:35:00|129132.5|128932.5|129117.1|128917.1|129138.1|128938.1|129107.1|128907.1|210
1655725200000|2022-06-20 11:40:00|129117.6|128917.6|129145|128945|129168|128968|129101|128901|99
1655725500000|2022-06-20 11:45:00|129144.5|128944.5|129162.7|128962.7|129162.7|128962.7|129125|128858|26
1655725800000|2022-06-20 11:50:00|129151.6|128951.6|129152.8|128952.8|129152.8|128952.8|129151.6|128951.6|2
1655726100000|2022-06-20 11:55:00|129153|128953|129153.9|128953.9|129165.8|128965.8|129149.4|128949.4|43
1655726400000|2022-06-20 12:00:00|129163.8|128963.8|129116.2|128916.2|129170|128970|129113.2|128913.2|87
1655726700000|2022-06-20 12:05:00|129118.6|128918.6|129047.4|128847.4|129118.6|128918.6|129000.6|128846.9|120
1655727000000|2022-06-20 12:10:00|129046.9|128846.9|129102.2|128902.2|129108.2|128908.2|129034.6|128834.6|53
1655727300000|2022-06-20 12:15:00|129102.7|128902.7|129131.3|128931.3|129148.4|128948.4|129102.7|128902.7|88
1655727600000|2022-06-20 12:20:00|129130.8|128930.8|129130.1|128930.1|129132.3|128932.3|129129.3|128929.3|20
1655727900000|2022-06-20 12:25:00|129124.2|128924.2|129063.4|128863.4|129124.2|128924.2|128983.9|128838.6|54
1655728200000|2022-06-20 12:30:00|129062.9|128862.9|129021.2|128821.2|129062.9|128862.9|129016.3|128816.3|8
1655728500000|2022-06-20 12:35:00|129028.4|128828.4|129027.2|128827.2|129032.4|128832.4|129027.2|128827.2|5
1655728800000|2022-06-20 12:40:00|129027.3|128827.3|129036.8|128836.8|129036.8|128836.8|129007.2|128807.2|13
1655729100000|2022-06-20 12:45:00|129041.8|128841.8|129058.1|128858.1|129067.4|128867.4|129041.8|128841.8|56
1655729400000|2022-06-20 12:50:00|129059.5|128859.5|129073|128873|129081.7|128881.7|129054.5|128854.5|62
1655729700000|2022-06-20 12:55:00|129072.7|128872.7|129077|128877|129077|128877|129066.8|128866.8|15
1655730000000|2022-06-20 13:00:00|129077.1|128877.1|129081.5|128881.5|129081.5|128881.5|129073.3|128873.3|14
1655730300000|2022-06-20 13:05:00|129085.8|128885.8|129128.8|128928.8|129128.8|128928.8|129075.8|128875.8|122
1655730600000|2022-06-20 13:10:00|129129.3|128929.3|129214.2|129014.2|129214.2|129014.2|129129.2|128929.2|150
1655730900000|2022-06-20 13:15:00|129214.7|129014.7|129212.3|129012.3|129225.7|129025.7|129203.3|129003.3|41
1655731200000|2022-06-20 13:20:00|129183.3|128983.3|129151.2|128951.2|129187.7|128987.7|129135.1|128935.1|62
1655731500000|2022-06-20 13:25:00|129149|128949|129197.5|128997.5|129263.7|129063.7|129141.5|128941.5|65
1655731800000|2022-06-20 13:30:00|129205.1|129005.1|129179.5|128979.5|129205.1|129005.1|129169.5|128969.5|27
1655732100000|2022-06-20 13:35:00|129180|128980|129177|128977|129196.5|129032.5|129132.5|128977|41
1655732400000|2022-06-20 13:40:00|129176.5|128976.5|129210|129010|129213.5|129013.5|129175|128975|56
1655732700000|2022-06-20 13:45:00|129209.5|129009.5|129188.7|128988.7|129230|129030|129188.7|128988.7|34
1655733000000|2022-06-20 13:50:00|129188.2|128988.2|129191|128991|129203|129003|129186|128986|26
1655733300000|2022-06-20 13:55:00|129191.5|128991.5|129156.5|128956.5|129191.5|128991.5|129156|128956|19
1655733600000|2022-06-20 14:00:00|129156|128956|129165|128965|129175.1|128975.1|129155.5|128955.5|37
1655733900000|2022-06-20 14:05:00|129165.3|128965.3|129182.5|128982.5|129183|128983|129161|128961|18
1655734200000|2022-06-20 14:10:00|129182|128982|129213|129013|129213.5|129013.5|129182|128982|30
1655734500000|2022-06-20 14:15:00|129212.5|129012.5|129212.4|129012.4|129223.5|129023.5|129211.7|129011.7|34
1655734800000|2022-06-20 14:20:00|129212.7|129012.7|129135.5|129035.5|129212.7|129041|129135|128986.8|51
1655735100000|2022-06-20 14:25:00|129139.5|129039.5|129197.5|128997.5|129225.5|129075|129139.5|128992.5|29
1655735400000|2022-06-20 14:30:00|129198|128998|129200.5|129000.5|129200.5|129000.5|129197.5|128997.5|9
1655735700000|2022-06-20 14:35:00|129200|129000|129199|128999|129200|129000|129199|128999|2
1655736600000|2022-06-20 14:50:00|129198|128998|129197|128997|129198|128998|129197|128997|2
1655736900000|2022-06-20 14:55:00|129201.5|129001.5|129158.5|129058.5|129210.5|129059|129158.5|129001.5|20
1655737200000|2022-06-20 15:00:00|129159|129059|129226|129026|129228|129077.5|129159|129026|28
1655737500000|2022-06-20 15:05:00|129226.5|129026.5|129228.5|129028.5|129229|129029|129226.5|129026.5|5
1655737800000|2022-06-20 15:10:00|129227.5|129027.5|129227.5|129027.5|129227.5|129027.5|129227.5|129027.5|1
1655738100000|2022-06-20 15:15:00|129227|129027|129218.5|129018.5|129227|129027|129214.5|129014.5|32
1655738400000|2022-06-20 15:20:00|129219|129019|129223|129023|129223|129023|129219|129019|10
1655738700000|2022-06-20 15:25:00|129223.5|129023.5|129225|129025|129225|129025|129221.5|129021.5|15
1655739000000|2022-06-20 15:30:00|129224.5|129024.5|129224.5|129024.5|129224.5|129024.5|129223|129023|7
1655739300000|2022-06-20 15:35:00|129224|129024|129223.5|129023.5|129225|129025|129222|129022|23
1655739600000|2022-06-20 15:40:00|129222|129022|129218.5|129018.5|129222|129022|129217.5|129017.5|12
1655739900000|2022-06-20 15:45:00|129219|129019|129210.5|129010.5|129219|129019|129209|129009|22
1655740200000|2022-06-20 15:50:00|129211|129011|129205.5|129005.5|129211|129011|129202.5|129002.5|26
1655740500000|2022-06-20 15:55:00|129204.5|129004.5|129199|128999|129204.5|129004.5|129197.5|128997.5|17
1655740800000|2022-06-20 16:00:00|129199.5|128999.5|129199.5|128999.5|129200|129000|129199|128999|5
1655741100000|2022-06-20 16:05:00|129200|129000|129201|129001|129201.5|129001.5|129199|128999|10
1655741700000|2022-06-20 16:15:00|129202.5|129002.5|129208.5|129008.5|129208.5|129008.5|129202.5|129002.5|14
1655742000000|2022-06-20 16:20:00|129208|129008|129208.5|129008.5|129208.5|129008.5|129208|129008|2
1655742300000|2022-06-20 16:25:00|129209|129009|129204|129004|129210|129010|129203|129003|19
1655742600000|2022-06-20 16:30:00|129203.5|129003.5|129203.5|129003.5|129203.5|129003.5|129203.5|129003.5|1
1655742900000|2022-06-20 16:35:00|129204|129004|129203.5|129003.5|129204|129004|129201.5|129001.5|6
1655744100000|2022-06-20 16:55:00|129203|129003|129194|128994|129203|129003|129192.5|128992.5|20
1655744400000|2022-06-20 17:00:00|129194.5|128994.5|129194|128994|129194.5|128994.5|129194|128994|2
1655745000000|2022-06-20 17:10:00|129196|128996|129202|129002|129202.5|129002.5|129196|128996|22
1655745300000|2022-06-20 17:15:00|129202.5|129002.5|129203.5|129003.5|129203.5|129003.5|129202.5|129002.5|3
1655745900000|2022-06-20 17:25:00|129202.5|129002.5|129207|129007|129208|129008|129202.5|129002.5|12
1655746200000|2022-06-20 17:30:00|129207.5|129007.5|129213|129013|129213|129013|129207|129007|12
1655746500000|2022-06-20 17:35:00|129212|129012|129206.5|129006.5|129212|129012|129205.5|129005.5|22
1655746800000|2022-06-20 17:40:00|129206|129006|129210.5|129010.5|129211|129011|129206|129006|9
1655747100000|2022-06-20 17:45:00|129210|129010|129210.5|129010.5|129210.5|129010.5|129209.5|129009.5|4
1655747700000|2022-06-20 17:55:00|129212.5|129012.5|129212.5|129012.5|129216|129016|129212|129012|18
1655748000000|2022-06-20 18:00:00|129212|129012|129219|129019|129219.5|129019.5|129212|129012|17
1655748300000|2022-06-20 18:05:00|129219.5|129019.5|129219.5|129019.5|129219.5|129019.5|129219.5|129019.5|1
1655748600000|2022-06-20 18:10:00|129227|129027|129219|129019|129227|129027|129219|129019|4
1655748900000|2022-06-20 18:15:00|129219.5|129019.5|129221|129021|129221.5|129021.5|129219.5|129019.5|4
1655750400000|2022-06-20 18:40:00|129222|129022|129223|129023|129225|129025|129217.5|129017.5|17
1655750700000|2022-06-20 18:45:00|129224.5|129024.5|129266|129066|129283|129083|129224.5|129024.5|41
1655751000000|2022-06-20 18:50:00|129265.5|129065.5|129280.5|129080.5|129280.5|129080.5|129264|129064|31
1655751300000|2022-06-20 18:55:00|129280|129080|129279|129079|129280.5|129080.5|129279|129079|17
1655766000000|2022-06-20 23:00:00|129330|128970|129330|128970|129330|128970|129330|128970|1
1655769600000|2022-06-21 00:00:00|129077.1|128717.1|129153.4|128953.4|129174|128974|128987.1|128627.1|465
1655769900000|2022-06-21 00:05:00|129131.5|128931.5|129039.5|128939.5|129159.4|128959.4|129021.1|128878.5|506
1655770200000|2022-06-21 00:10:00|129039.1|128939.1|129109.5|129009.5|129128.4|129028.4|129029.5|128929.5|388
1655770500000|2022-06-21 00:15:00|129117.5|129017.5|129120.5|129020.5|129152|129052|129081.5|128981.5|289
1655770800000|2022-06-21 00:20:00|129124|129024|129044.4|128944.4|129134.4|129034.4|129024.3|128924.3|383
1655771100000|2022-06-21 00:25:00|129045.4|128945.4|128922.6|128822.6|129048.5|128948.5|128909.1|128809.1|433
1655771400000|2022-06-21 00:30:00|128924|128824|128897.2|128797.2|128973.2|128873.2|128878.6|128778.6|537
1655771700000|2022-06-21 00:35:00|128896.2|128796.2|128995.5|128895.5|128996.6|128896.6|128892.5|128792.5|448
1655772000000|2022-06-21 00:40:00|128995|128895|129089.5|128989.5|129089.5|128989.5|128976|128876|449
1655772300000|2022-06-21 00:45:00|129087.5|128987.5|129072|128972|129087.5|128987.5|129046.5|128946.5|393
1655772600000|2022-06-21 00:50:00|129075|128975|129081|128981|129086.1|128986.1|129037.4|128937.4|363
1655772900000|2022-06-21 00:55:00|129073.7|128973.7|128916.5|128816.5|129082.1|128982.1|128898.2|128798.2|416
1655773200000|2022-06-21 01:00:00|128915|128815|128893.5|128793.5|128917.2|128817.2|128864.5|128764.5|416
1655773500000|2022-06-21 01:05:00|128890.8|128790.8|128918.5|128818.5|128955.5|128855.5|128874.5|128774.5|396
1655773800000|2022-06-21 01:10:00|128919.5|128819.5|128952.5|128852.5|129009|128909|128919.5|128819.5|370
1655774100000|2022-06-21 01:15:00|128953|128853|128888.4|128788.4|128959.5|128859.5|128884.9|128784.9|362
1655774400000|2022-06-21 01:20:00|128884.6|128784.6|128845.9|128745.9|128884.6|128784.6|128745.2|128645.2|493
1655774700000|2022-06-21 01:25:00|128849|128749|128928|128828|128929.4|128829.4|128849|128749|408
1655775000000|2022-06-21 01:30:00|128928.9|128828.9|128923.7|128823.7|129009|128909|128904.2|128804.2|472
1655775300000|2022-06-21 01:35:00|128924|128824|128957.9|128857.9|129001.2|128901.2|128904.2|128804.2|536
1655775600000|2022-06-21 01:40:00|128956.9|128856.9|128936.2|128836.2|128977.7|128877.7|128905.7|128805.7|457
1655775900000|2022-06-21 01:45:00|128935.9|128835.9|128916|128816|128963.5|128863.5|128886.1|128786.1|422
1655776200000|2022-06-21 01:50:00|128916.4|128816.4|128933.5|128833.5|128966.7|128866.7|128916|128816|344
1655776500000|2022-06-21 01:55:00|128934.3|128834.3|128924.4|128824.4|128981.7|128881.7|128923.3|128823.3|457
1655776800000|2022-06-21 02:00:00|128922.4|128822.4|128792|128692|128935|128835|128782.2|128682.2|522
1655777100000|2022-06-21 02:05:00|128793|128693|128810.7|128710.7|128840.5|128740.5|128733.4|128633.4|567
1655777400000|2022-06-21 02:10:00|128811.2|128711.2|128814.4|128714.4|128864.1|128764.1|128786.6|128686.6|459
1655777700000|2022-06-21 02:15:00|128813.9|128713.9|128895.1|128795.1|128897.7|128797.7|128803.1|128703.1|425
1655778000000|2022-06-21 02:20:00|128893.8|128793.8|128934.1|128834.1|128958.3|128858.3|128869|128769|405
1655778300000|2022-06-21 02:25:00|128934.5|128834.5|128929.6|128829.6|128956.4|128856.4|128913|128813|281
1655778600000|2022-06-21 02:30:00|128923.5|128823.5|128942.7|128842.7|128946|128846|128893.6|128793.6|260
1655778900000|2022-06-21 02:35:00|128942|128842|128965.5|128865.5|128985.3|128885.3|128942|128842|230
1655779200000|2022-06-21 02:40:00|128966|128866|129011|128911|129023|128923|128966|128866|209
1655779500000|2022-06-21 02:45:00|129011.4|128911.4|128998.4|128898.4|129026.4|128926.4|128965.1|128865.1|235
1655779800000|2022-06-21 02:50:00|129001.2|128901.2|129007.4|128907.4|129015.8|128915.8|128988.4|128888.4|211
1655780100000|2022-06-21 02:55:00|129008|128908|129004.5|128904.5|129025|128925|129000.5|128900.5|168
1655780400000|2022-06-21 03:00:00|129003.2|128903.2|128999.1|128899.1|129013.4|128913.4|128980|128880|184
1655780700000|2022-06-21 03:05:00|128995.1|128895.1|129014.5|128914.5|129031|128931|128987.4|128887.4|254
1655781000000|2022-06-21 03:10:00|129015.1|128915.1|128914.4|128814.4|129026.1|128926.1|128892.2|128792.2|343
1655781300000|2022-06-21 03:15:00|128914.7|128814.7|128923.5|128823.5|128948.1|128848.1|128914.7|128814.7|272
1655781600000|2022-06-21 03:20:00|128921.4|128821.4|128893.4|128793.4|128938.1|128838.1|128880.5|128780.5|273
1655781900000|2022-06-21 03:25:00|128893.1|128793.1|128928|128828|128929|128829|128860.4|128760.4|272
1655782200000|2022-06-21 03:30:00|128925.5|128825.5|128916|128816|128940|128840|128908.5|128808.5|148
1655782500000|2022-06-21 03:35:00|128916.5|128816.5|128916|128816|128935.1|128835.1|128908|128808|130
1655782800000|2022-06-21 03:40:00|128915.5|128815.5|128903.7|128803.7|128916|128816|128870|128770|196
1655783100000|2022-06-21 03:45:00|128903.2|128803.2|128918.3|128818.3|128925.1|128825.1|128889.9|128789.9|130
1655783400000|2022-06-21 03:50:00|128920.8|128820.8|128912.4|128812.4|128945.4|128845.4|128908|128808|191
1655783700000|2022-06-21 03:55:00|128913.4|128813.4|128869.6|128769.6|128937.1|128837.1|128869.6|128769.6|170
1655784000000|2022-06-21 04:00:00|128869.5|128769.5|128814.3|128714.3|128879|128779|128793|128693|272
1655784300000|2022-06-21 04:05:00|128809|128709|128839.5|128739.5|128847|128747|128804|128704|249
1655784600000|2022-06-21 04:10:00|128839|128739|128883|128783|128886.5|128786.5|128826.7|128726.7|186
1655784900000|2022-06-21 04:15:00|128883.5|128783.5|128885.2|128785.2|128911.3|128811.3|128879.4|128779.4|229
1655785200000|2022-06-21 04:20:00|128885.7|128785.7|128895.1|128795.1|128904.5|128804.5|128864.8|128764.8|206
1655785500000|2022-06-21 04:25:00|128896|128796|128933.4|128833.4|128942|128842|128889|128789|170
1655785800000|2022-06-21 04:30:00|128928|128828|128946|128846|128966.5|128866.5|128921.5|128821.5|186
1655786100000|2022-06-21 04:35:00|128945.1|128845.1|128937.6|128837.6|128955.1|128855.1|128919.3|128819.3|168
1655786400000|2022-06-21 04:40:00|128937.8|128837.8|128935.1|128835.1|128958.1|128858.1|128928.6|128828.6|170
1655786700000|2022-06-21 04:45:00|128932|128832|129010.8|128910.8|129015.7|128915.7|128926.6|128826.6|204
1655787000000|2022-06-21 04:50:00|129011.3|128911.3|129020.3|128920.3|129032.6|128932.6|128987.8|128887.8|272
1655787300000|2022-06-21 04:55:00|129020|128920|129010.1|128910.1|129023.4|128923.4|129002|128902|120
1655787600000|2022-06-21 05:00:00|129011.7|128911.7|128937.4|128837.4|129011.7|128911.7|128924.5|128824.5|335
1655787900000|2022-06-21 05:05:00|128934.5|128834.5|128985.1|128885.1|128992|128892|128922|128822|337
1655788200000|2022-06-21 05:10:00|128983|128883|129006.6|128906.6|129025.1|128925.1|128978.5|128878.5|242
1655788500000|2022-06-21 05:15:00|129009|128909|128954|128854|129009|128909|128949.4|128849.4|201
1655788800000|2022-06-21 05:20:00|128954.5|128854.5|128981.4|128881.4|129003|128903|128945.1|128845.1|191
1655789100000|2022-06-21 05:25:00|128983.1|128883.1|129052|128952|129059.7|128959.7|128973.4|128873.4|196
1655789400000|2022-06-21 05:30:00|129043|128943|129019.1|128919.1|129064.8|128964.8|129006.5|128906.5|372
1655789700000|2022-06-21 05:35:00|129019.6|128919.6|129114.9|129014.9|129150.8|129050.8|129019.6|128919.6|372
1655790000000|2022-06-21 05:40:00|129115|129015|129189.4|129089.4|129212.4|129112.4|129113|129013|361
1655790300000|2022-06-21 05:45:00|129191|129091|129224|129124|129234.1|129134.1|129150|129050|464
1655790600000|2022-06-21 05:50:00|129227.9|129127.9|129249.2|129149.2|129286.5|129186.5|129211.2|129111.2|434
1655790900000|2022-06-21 05:55:00|129248.9|129148.9|129216.5|129116.5|129285|129185|129192|129092|418
1655791200000|2022-06-21 06:00:00|129217.5|129117.5|129250|129150|129259.8|129159.8|129193.2|129093.2|419
1655791500000|2022-06-21 06:05:00|129248.5|129148.5|129267|129167|129288.5|129188.5|129225.4|129125.4|275
1655791800000|2022-06-21 06:10:00|129268|129168|129309.9|129209.9|129315.4|129215.4|129248.2|129148.2|258
1655792100000|2022-06-21 06:15:00|129310.4|129210.4|129322|129222|129341|129241|129310.1|129210.1|427
1655792400000|2022-06-21 06:20:00|129321.1|129221.1|129263.9|129163.9|129322|129222|129248.5|129148.5|257
1655792700000|2022-06-21 06:25:00|129264.7|129164.7|129328.2|129228.2|129329.2|129229.2|129262.4|129162.4|217
1655793000000|2022-06-21 06:30:00|129327.4|129227.4|129323.4|129223.4|129340.7|129240.7|129313.5|129213.5|85
1655793300000|2022-06-21 06:35:00|129322.9|129222.9|129333.4|129233.4|129380|129244.2|129305|129171|327
1655793600000|2022-06-21 06:40:00|129333.9|129233.9|129296.4|129196.4|129336.5|129236.5|129268.9|129168.9|246
1655793900000|2022-06-21 06:45:00|129296.7|129196.7|129326.5|129226.5|129327.7|129227.7|129287.5|129187.5|227
1655794200000|2022-06-21 06:50:00|129326.2|129226.2|129236.4|129136.4|129346.7|129226.2|129221.7|129073.2|213
1655794500000|2022-06-21 06:55:00|129238.7|129138.7|129161.5|129061.5|129284.5|129153.5|129160.7|129029.2|346
1655794800000|2022-06-21 07:00:00|129161.7|129061.7|129255.2|129155.2|129314.5|129178.7|129158.5|129022.7|367
1655795100000|2022-06-21 07:05:00|129254.2|129154.2|129276.1|129176.1|129325.5|129181.5|129232.7|129124.2|324
1655795400000|2022-06-21 07:10:00|129277.5|129177.5|129249.7|129149.7|129277.5|129177.5|129233.2|129133.2|185
1655795700000|2022-06-21 07:15:00|129245.7|129145.7|129225.9|129125.9|129245.7|129145.7|129206.6|129106.6|194
1655796000000|2022-06-21 07:20:00|129224.4|129124.4|129216.1|129116.1|129235.4|129135.4|129196.1|129096.1|114
1655796300000|2022-06-21 07:25:00|129209.9|129109.9|129211.5|129111.5|129217.5|129117.5|129200.8|129100.8|92
1655796600000|2022-06-21 07:30:00|129210.7|129110.7|129219.1|129119.1|129226.9|129126.9|129199.5|129099.5|150
1655796900000|2022-06-21 07:35:00|129218.7|129118.7|129158|129058|129221.4|129121.4|129158|129058|327
1655797200000|2022-06-21 07:40:00|129157.5|129057.5|129153.7|129053.7|129168.5|129068.5|129131.1|129031.1|216
1655797500000|2022-06-21 07:45:00|129154|129054|129101|129001|129164.3|129064.3|129098.3|128998.3|134
1655797800000|2022-06-21 07:50:00|129106.1|129006.1|129051.4|128951.4|129209.1|129012.1|129050.7|128922.9|220
1655798100000|2022-06-21 07:55:00|129069.4|128969.4|129208.5|129108.5|129272.5|129112.2|129063.5|128917.5|370
1655798400000|2022-06-21 08:00:00|129210.1|129110.1|129209.5|129109.5|129275.5|129122.5|129202.2|129072|244
1655798700000|2022-06-21 08:05:00|129209.1|129109.1|129194.1|129094.1|129216.7|129116.7|129184.5|129084.5|207
1655799000000|2022-06-21 08:10:00|129194.5|129094.5|129184.2|128984.2|129208.5|129100.5|129107.6|128982|307
1655799300000|2022-06-21 08:15:00|129184|128984|129173|128973|129199.1|129035.6|129121.5|128971.2|358
1655799600000|2022-06-21 08:20:00|129173.2|128973.2|129160.8|129060.8|129184.6|129073.1|129132.5|128973.2|301
1655799900000|2022-06-21 08:25:00|129161.8|129061.8|129211.4|129111.4|129224.1|129124.1|129153.1|129005.1|363
1655800200000|2022-06-21 08:30:00|129211.1|129111.1|129141|129041|129218.5|129118.5|129128|129028|185
1655800500000|2022-06-21 08:35:00|129140.5|129040.5|129136.8|129036.8|129144|129044|129104.1|129004.1|347
1655800800000|2022-06-21 08:40:00|129137.3|129037.3|129074.5|128974.5|129148|129048|129059|128959|304
1655801100000|2022-06-21 08:45:00|129076|128976|129166.7|128966.7|129202.5|129054|129073.5|128953.4|511
1655801400000|2022-06-21 08:50:00|129166.9|128966.9|129198|128998|129202.8|129031.8|129131.8|128962.5|288
1655801700000|2022-06-21 08:55:00|129198.3|128998.3|129111|129011|129204.5|129057.8|129091.5|128987|406
1655802000000|2022-06-21 09:00:00|129114|129014|129183.1|128983.1|129189|129027.5|129114|128976|69
1655802300000|2022-06-21 09:05:00|129179.1|128979.1|129186.5|128986.5|129195.3|128995.3|129177|128977|15
1655802600000|2022-06-21 09:10:00|129179.1|128979.1|129180.5|128980.5|129189.8|128989.8|129179|128979|9
1655802900000|2022-06-21 09:15:00|129172.1|128972.1|129209.8|129009.8|129236.2|129036.2|129171.6|128971.6|175
1655803200000|2022-06-21 09:20:00|129209.3|129009.3|129255.2|129055.2|129255.2|129055.2|129209.3|129009.3|69
1655803500000|2022-06-21 09:25:00|129254.7|129054.7|129243.2|129043.2|129254.7|129054.7|129218.8|129018.8|11
1655803800000|2022-06-21 09:30:00|129243.7|129043.7|129201.3|129001.3|129243.7|129043.7|129201.3|129001.3|50
1655804100000|2022-06-21 09:35:00|129200.8|129000.8|129206.5|129006.5|129206.5|129006.5|129196|128996|15
1655804400000|2022-06-21 09:40:00|129208|129008|129209|129009|129209.5|129009.5|129208|129008|7
1655804700000|2022-06-21 09:45:00|129208.5|129008.5|129212|129012|129212|129074|129162.5|129001.1|30
1655805000000|2022-06-21 09:50:00|129211.5|129011.5|129229.2|129029.2|129229.2|129029.2|129200|129000|51
1655805300000|2022-06-21 09:55:00|129229.7|129029.7|129223.3|129023.3|129246.7|129046.7|129220.8|129020.8|105
1655805600000|2022-06-21 10:00:00|129222.8|129022.8|129247.8|129047.8|129253.2|129053.2|129222.3|129022.3|46
1655805900000|2022-06-21 10:05:00|129248.3|129048.3|129216|129016|129324.2|129124.2|129216|129016|61
1655806200000|2022-06-21 10:10:00|129215.5|129015.5|129181|128981|129226|129026|129171|128971|30
1655806500000|2022-06-21 10:15:00|129180.7|128980.7|129171.5|128971.5|129187.5|128987.5|129171.5|128971.5|31
1655806800000|2022-06-21 10:20:00|129172|128972|129182.5|128982.5|129189.8|128989.8|129168|128968|30
1655807100000|2022-06-21 10:25:00|129182|128982|129172.3|128972.3|129193.8|128993.8|129171.5|128971.5|21
1655807400000|2022-06-21 10:30:00|129171.8|128971.8|129167|128967|129171.8|128971.8|129165|128965|18
1655807700000|2022-06-21 10:35:00|129166.5|128966.5|129192|128992|129225|129025|129166.5|128966.5|48
1655808000000|2022-06-21 10:40:00|129191.5|128991.5|129191.8|128991.8|129192|128992|129191.5|128991.5|4
1655808300000|2022-06-21 10:45:00|129195.7|128995.7|129164|128964|129196.7|128996.7|129162.4|128962.4|41
1655808600000|2022-06-21 10:50:00|129172|128972|129237.3|129037.3|129245.2|129069.5|129151.3|128972|95
1655808900000|2022-06-21 10:55:00|129237.4|129037.4|129240.3|129040.3|129252.7|129052.7|129237.4|129037.4|44
1655809200000|2022-06-21 11:00:00|129239.8|129039.8|129294.8|129094.8|129294.8|129094.8|129239.8|129039.8|315
1655809500000|2022-06-21 11:05:00|129271.8|129071.8|129329.3|129129.3|129329.3|129129.3|129262.3|129062.3|206
1655809800000|2022-06-21 11:10:00|129329.8|129129.8|129395.1|129195.1|129418.2|129218.2|129328.7|129128.7|181
1655810100000|2022-06-21 11:15:00|129414.7|129214.7|129389.8|129189.8|129414.7|129229.8|129319.8|129168.8|51
1655810400000|2022-06-21 11:20:00|129386.8|129186.8|129387.5|129187.5|129392.4|129192.4|129379|129179|40
1655810700000|2022-06-21 11:25:00|129380.5|129180.5|129393.6|129193.6|129393.6|129193.6|129380.5|129180.5|11
1655811000000|2022-06-21 11:30:00|129393.1|129193.1|129377.5|129177.5|129394.5|129194.5|129377.5|129177.5|22
1655811300000|2022-06-21 11:35:00|129377|129177|129388.1|129188.1|129388.1|129188.1|129377|129177|15
1655811600000|2022-06-21 11:40:00|129387.5|129187.5|129388.1|129188.1|129388.1|129188.1|129385.5|129185.5|28
1655811900000|2022-06-21 11:45:00|129388|129188|129377.2|129177.2|129388.1|129188.1|129361.3|129161.3|92
1655812200000|2022-06-21 11:50:00|129376.7|129176.7|129406|129206|129406.5|129206.5|129360.8|129160.8|28
1655812500000|2022-06-21 11:55:00|129401.5|129201.5|129398.7|129198.7|129401.5|129201.5|129381.5|129181.5|71
1655812800000|2022-06-21 12:00:00|129399.7|129199.7|129397.6|129197.6|129404.8|129204.8|129386.3|129186.3|55
1655813100000|2022-06-21 12:05:00|129398.1|129198.1|129396.1|129196.1|129403.3|129203.3|129386.3|129186.3|60
1655813400000|2022-06-21 12:10:00|129396|129196|129381.4|129181.4|129396.1|129196.1|129376.6|129176.6|31
1655813700000|2022-06-21 12:15:00|129314.4|129214.4|129360.1|129160.1|129377.3|129214.4|129298.5|129144.3|109
1655814000000|2022-06-21 12:20:00|129360.6|129160.6|129327.8|129127.8|129361.1|129161.1|129320.9|129120.9|36
1655814300000|2022-06-21 12:25:00|129327.3|129127.3|129342.1|129142.1|129345.1|129145.1|129325.8|129125.8|25
1655814600000|2022-06-21 12:30:00|129342.6|129142.6|129316|129116|129343.1|129176.6|129238.5|129088.8|133
1655814900000|2022-06-21 12:35:00|129316.5|129116.5|129347.3|129147.3|129347.3|129147.3|129309.8|129109.8|31
1655815200000|2022-06-21 12:40:00|129347.8|129147.8|129342.6|129142.6|129350.8|129150.8|129342.6|129142.6|89
1655815500000|2022-06-21 12:45:00|129342.1|129142.1|129383.5|129183.5|129398.3|129236.8|129331.5|129142.1|49
1655815800000|2022-06-21 12:50:00|129375.3|129175.3|129306|129206|129383.8|129220.8|129301.5|129153|28
1655816100000|2022-06-21 12:55:00|129305.5|129205.5|129334.9|129134.9|129335.7|129210.5|129278.5|129133.7|38
1655816400000|2022-06-21 13:00:00|129333.3|129133.3|129359.6|129159.6|129359.6|129159.6|129329.4|129129.4|53
1655816700000|2022-06-21 13:05:00|129360.1|129160.1|129340.5|129140.5|129364.3|129164.3|129337.5|129137.5|50
1655817000000|2022-06-21 13:10:00|129341|129141|129345.5|129145.5|129345.5|129145.5|129340.5|129140.5|13
1655817300000|2022-06-21 13:15:00|129346|129146|129382.8|129182.8|129407.1|129221|129321|129138|61
1655817600000|2022-06-21 13:20:00|129383.3|129183.3|129330.1|129130.1|129383.6|129183.6|129330.1|129130.1|45
1655817900000|2022-06-21 13:25:00|129329.7|129129.7|129325|129125|129329.7|129129.7|129325|129125|25
1655818200000|2022-06-21 13:30:00|129321.5|129121.5|129307|129107|129322|129122|129269.1|129069.1|70
1655818500000|2022-06-21 13:35:00|129306.5|129106.5|129279|129079|129309|129109|129267.5|129067.5|59
1655818800000|2022-06-21 13:40:00|129277|129077|129265.5|129065.5|129277|129077|129258|129058|46
1655819100000|2022-06-21 13:45:00|129266.5|129066.5|129276.5|129076.5|129283.5|129106.2|129206.2|129055|117
1655819400000|2022-06-21 13:50:00|129274.5|129074.5|129259|129059|129276.5|129076.5|129250|129050|257
1655819700000|2022-06-21 13:55:00|129260|129060|129177.5|128977.5|129269.5|129069.5|129168.5|128968.5|227
1655820000000|2022-06-21 14:00:00|129177|128977|129156.5|128956.5|129177.5|128997.5|129070.5|128920|153
1655820300000|2022-06-21 14:05:00|129156|128956|129257|129057|129265.5|129065.5|129127.5|128927.5|174
1655820600000|2022-06-21 14:10:00|129258|129058|129206.5|129006.5|129258|129058|129204|129004|71
1655820900000|2022-06-21 14:15:00|129206|129006|129202.5|129002.5|129219.5|129019.5|129202|129002|115
1655821200000|2022-06-21 14:20:00|129202|129002|129226.5|129026.5|129231|129031|129202|129002|76
1655821500000|2022-06-21 14:25:00|129226|129026|129243|129043|129245.5|129045.5|129216|129016|43
1655821800000|2022-06-21 14:30:00|129244|129044|129236.5|129036.5|129244|129044|129236.5|129036.5|12
1655822100000|2022-06-21 14:35:00|129237|129037|129177.5|128977.5|129237.5|129037.5|129162|128962|75
1655822400000|2022-06-21 14:40:00|129176.5|128976.5|129150.2|128950.2|129176.5|128976.5|129148.4|128948.4|42
1655822700000|2022-06-21 14:45:00|129146.9|128946.9|129107.7|128907.7|129153.2|128953.2|129107.7|128907.7|108
1655823000000|2022-06-21 14:50:00|129099.2|128899.2|129058.7|128858.7|129099.2|128947|129044|128844|88
1655823300000|2022-06-21 14:55:00|129055.9|128855.9|129073.5|128873.5|129087.5|128943.5|129022.1|128849.2|101
1655823600000|2022-06-21 15:00:00|129075.5|128875.5|129056.9|128856.9|129078.5|128927.9|129007.4|128856.4|39
1655823900000|2022-06-21 15:05:00|129013.7|128913.7|129081.9|128881.9|129108|128914.2|129008.4|128856.9|68
1655824200000|2022-06-21 15:10:00|129086.4|128886.4|129132|128932|129133|128933|129086.4|128886.4|84
1655824500000|2022-06-21 15:15:00|129131.5|128931.5|129149|128949|129149.1|128949.1|129131.5|128931.5|13
1655824800000|2022-06-21 15:20:00|129148.5|128948.5|129148.5|128948.5|129149|128949|129147.5|128947.5|7
1655825100000|2022-06-21 15:25:00|129148.7|128948.7|129136.5|128936.5|129151.2|128951.2|129133|128933|38
1655825400000|2022-06-21 15:30:00|129136|128936|129126.5|128926.5|129168|128968|129120|128920|32
1655825700000|2022-06-21 15:35:00|129127|128927|129164.5|128964.5|129164.5|128982|129060|128907.5|34
1655826000000|2022-06-21 15:40:00|129163.5|128963.5|129160|128960|129163.5|128963.5|129159.5|128959.5|5
1655826300000|2022-06-21 15:45:00|129160.5|128960.5|129165|128965|129165.5|128965.5|129160.5|128960.5|5
1655826900000|2022-06-21 15:55:00|129166|128966|129174|128974|129175.5|128975.5|129147.5|128947.5|36
1655827200000|2022-06-21 16:00:00|129174.5|128974.5|129187.5|128987.5|129188.5|129031.5|129118.5|128962|26
1655827500000|2022-06-21 16:05:00|129187|128987|129141|129041|129187|129041|129139.5|128986|7
1655827800000|2022-06-21 16:10:00|129140.5|129040.5|129229.5|129029.5|129231|129080.5|129140.5|128991|16
1655828400000|2022-06-21 16:20:00|129225|129025|129186.5|128986.5|129225|129025|129166|128966|23
1655828700000|2022-06-21 16:25:00|129187|128987|129171.5|128971.5|129187|128987|129162|128962|31
1655829000000|2022-06-21 16:30:00|129185.5|128985.5|129251.9|129051.9|129266|129066|129185.5|128985.5|89
1655829300000|2022-06-21 16:35:00|129252.2|129052.2|129217.1|129017.1|129256|129056|129205|129005|65
1655829600000|2022-06-21 16:40:00|129214.5|129014.5|129199.9|128999.9|129214.5|129014.5|129198.1|128998.1|31
1655829900000|2022-06-21 16:45:00|129204.4|129004.4|129249.9|129049.9|129256|129056|129204.4|129004.4|86
1655830200000|2022-06-21 16:50:00|129249.4|129049.4|129221|129021|129252.4|129052.4|129220.5|129020.5|54
1655830500000|2022-06-21 16:55:00|129220.5|129020.5|129219.5|129019.5|129221|129021|129219.5|129019.5|16
1655830800000|2022-06-21 17:00:00|129218.5|129018.5|129217.5|129017.5|129218.5|129018.5|129217.5|129017.5|2
1655831100000|2022-06-21 17:05:00|129211|129011|129222|129022|129223|129023|129201.5|129001.5|13
1655831400000|2022-06-21 17:10:00|129222.5|129022.5|129222|129022|129222.5|129022.5|129221.5|129021.5|12
1655831700000|2022-06-21 17:15:00|129221.5|129021.5|129218.5|129018.5|129247|129047|129196.2|128996.2|75
1655832000000|2022-06-21 17:20:00|129218|129018|129223|129023|129223|129023|129216.5|129016.5|35
1655832300000|2022-06-21 17:25:00|129222.5|129022.5|129253.8|129053.8|129257.5|129057.5|129222.5|129022.5|13
1655832600000|2022-06-21 17:30:00|129253.3|129053.3|129248.8|129048.8|129253.3|129053.3|129248.8|129048.8|4
1655832900000|2022-06-21 17:35:00|129247.8|129047.8|129244.1|129044.1|129247.8|129047.8|129242|129042|23
1655833200000|2022-06-21 17:40:00|129240.1|129040.1|129238.5|129038.5|129240.1|129040.1|129238.5|129038.5|3
1655833800000|2022-06-21 17:50:00|129216.1|129016.1|129212.5|129012.5|129216.1|129016.1|129209.1|129009.1|19
1655834100000|2022-06-21 17:55:00|129212|129012|129202|129002|129212.5|129012.5|129201.2|129001.2|25
1655834400000|2022-06-21 18:00:00|129202.5|129002.5|129201.5|129001.5|129202.5|129002.5|129201.5|129001.5|10
1655834700000|2022-06-21 18:05:00|129201|129001|129192|128992|129201|129001|129186.5|128986.5|18
1655836200000|2022-06-21 18:30:00|129193.5|128993.5|129222|129022|129222|129022|129193.5|128993.5|25
1655836500000|2022-06-21 18:35:00|129221.5|129021.5|129243.1|129043.1|129252|129052|129221.5|129021.5|39
1655836800000|2022-06-21 18:40:00|129245.5|129045.5|129226.1|129026.1|129245.5|129045.5|129226.1|129026.1|17
1655837100000|2022-06-21 18:45:00|129226.5|129026.5|129254.5|129054.5|129273.9|129073.9|129226.5|129026.5|32
1655837400000|2022-06-21 18:50:00|129255|129055|129229|129029|129255|129055|129229|129029|18
1655837700000|2022-06-21 18:55:00|129229.5|129029.5|129214.5|129014.5|129229.5|129029.5|129214|129014|15
1655852400000|2022-06-21 23:00:00|129295.5|128935.5|129295.5|128935.5|129295.5|128935.5|129295.5|128935.5|1
1655856000000|2022-06-22 00:00:00|129284.5|128924.5|129284|129084|129339.5|129145.5|129086.2|128863.9|290
1655856300000|2022-06-22 00:05:00|129284.5|129084.5|129263.3|129163.3|129291.1|129174.5|129229.5|129083.5|347
1655856600000|2022-06-22 00:10:00|129262.8|129162.8|129285.6|129185.6|129289.9|129189.9|129241.5|129141.5|359
1655856900000|2022-06-22 00:15:00|129286.5|129186.5|129307|129207|129321|129221|129270.9|129170.9|311
1655857200000|2022-06-22 00:20:00|129306.5|129206.5|129342|129242|129342|129242|129286.5|129186.5|264
1655857500000|2022-06-22 00:25:00|129341.8|129241.8|129431|129331|129455.3|129355.3|129322.2|129222.2|330
1655857800000|2022-06-22 00:30:00|129430|129330|129436.4|129336.4|129479.1|129352|129405.4|129266.9|340
1655858100000|2022-06-22 00:35:00|129437.5|129337.5|129431.6|129331.6|129483.3|129383.3|129394|129294|387
1655858400000|2022-06-22 00:40:00|129431.1|129331.1|129477|129377|129510|129410|129426.3|129326.3|336
1655858700000|2022-06-22 00:45:00|129478|129378|129487.8|129387.8|129495.8|129395.8|129445.5|129345.5|322
1655859000000|2022-06-22 00:50:00|129487.3|129387.3|129461.5|129361.5|129492.2|129392.2|129457.9|129357.9|294
1655859300000|2022-06-22 00:55:00|129462|129362|129441.5|129341.5|129472|129372|129436.7|129336.7|218
1655859600000|2022-06-22 01:00:00|129442|129342|129448.5|129348.5|129469|129369|129437.3|129337.3|304
1655859900000|2022-06-22 01:05:00|129449|129349|129451.4|129351.4|129466|129366|129440|129340|231
1655860200000|2022-06-22 01:10:00|129453.8|129353.8|129443|129343|129459|129359|129417.6|129317.6|239
1655860500000|2022-06-22 01:15:00|129442|129342|129460|129360|129479.5|129379.5|129429.5|129329.5|276
1655860800000|2022-06-22 01:20:00|129459.2|129359.2|129448.4|129348.4|129459.2|129359.2|129420|129320|239
1655861100000|2022-06-22 01:25:00|129446.7|129346.7|129447.8|129347.8|129465.2|129365.2|129431.1|129331.1|229
1655861400000|2022-06-22 01:30:00|129446.5|129346.5|129530.5|129430.5|129537.9|129437.9|129433.2|129333.2|367
1655861700000|2022-06-22 01:35:00|129530|129430|129535.6|129435.6|129542|129442|129506.1|129406.1|383
1655862000000|2022-06-22 01:40:00|129533.4|129433.4|129547.5|129447.5|129579|129479|129517.3|129417.3|380
1655862300000|2022-06-22 01:45:00|129547.6|129447.6|129549.2|129449.2|129580.1|129480.1|129539.5|129439.5|352
1655862600000|2022-06-22 01:50:00|129548.5|129448.5|129518|129418|129578.9|129478.9|129511|129411|320
1655862900000|2022-06-22 01:55:00|129517.5|129417.5|129517.4|129417.4|129547.5|129447.5|129514|129414|211
1655863200000|2022-06-22 02:00:00|129515|129415|129495.5|129395.5|129519.2|129419.2|129475|129375|283
1655863500000|2022-06-22 02:05:00|129497.8|129397.8|129564.8|129464.8|129574|129474|129497.2|129397.2|241
1655863800000|2022-06-22 02:10:00|129565|129465|129534|129434|129570.5|129470.5|129520.5|129420.5|216
1655864100000|2022-06-22 02:15:00|129536.1|129436.1|129546|129446|129556.9|129456.9|129527.5|129427.5|222
1655864400000|2022-06-22 02:20:00|129547.7|129447.7|129535.5|129435.5|129550|129450|129527.2|129427.2|212
1655864700000|2022-06-22 02:25:00|129536|129436|129529.8|129429.8|129558|129458|129529.3|129429.3|197
1655865000000|2022-06-22 02:30:00|129530.3|129430.3|129549|129449|129549|129449|129508.2|129408.2|131
1655865300000|2022-06-22 02:35:00|129548.9|129448.9|129604.5|129504.5|129605|129505|129532.2|129432.2|243
1655865600000|2022-06-22 02:40:00|129599|129499|129722.7|129622.7|129729.7|129629.7|129585.5|129485.5|450
1655865900000|2022-06-22 02:45:00|129723|129623|129713.2|129613.2|129741.3|129641.3|129679.3|129579.3|349
1655866200000|2022-06-22 02:50:00|129712.7|129612.7|129693.9|129593.9|129730.8|129630.8|129687.1|129587.1|207
1655866500000|2022-06-22 02:55:00|129694.4|129594.4|129809.4|129709.4|129846.9|129716.4|129692.2|129592.2|285
1655866800000|2022-06-22 03:00:00|129806.4|129706.4|129622|129522|129806.4|129706.4|129614.1|129514.1|489
1655867100000|2022-06-22 03:05:00|129621.4|129521.4|129625.3|129525.3|129633.9|129533.9|129612.7|129512.7|242
1655867400000|2022-06-22 03:10:00|129631.4|129531.4|129573.5|129473.5|129632.1|129532.1|129562.4|129462.4|269
1655867700000|2022-06-22 03:15:00|129574|129474|129508.5|129408.5|129583|129483|129492|129351.9|355
1655868000000|2022-06-22 03:20:00|129508.6|129408.6|129532|129432|129595.5|129440.5|129505|129367.1|334
1655868300000|2022-06-22 03:25:00|129533.5|129433.5|129551.5|129451.5|129606.8|129465.4|129531.5|129396.6|188
1655868600000|2022-06-22 03:30:00|129544.4|129444.4|129536|129436|129572.5|129472.5|129527|129427|116
1655868900000|2022-06-22 03:35:00|129537|129437|129536.2|129436.2|129566.1|129466.1|129506.1|129406.1|112
1655869200000|2022-06-22 03:40:00|129536.7|129436.7|129504|129404|129560.1|129460.1|129489.9|129389.9|122
1655869500000|2022-06-22 03:45:00|129490.8|129390.8|129517.5|129417.5|129524.5|129424.5|129488.4|129388.4|190
1655869800000|2022-06-22 03:50:00|129517|129417|129517.5|129417.5|129533.1|129433.1|129498.4|129398.4|143
1655870100000|2022-06-22 03:55:00|129513|129413|129567.4|129467.4|129567.4|129467.4|129512.4|129412.4|139
1655870400000|2022-06-22 04:00:00|129567|129467|129568.4|129468.4|129597|129497|129555.2|129455.2|181
1655870700000|2022-06-22 04:05:00|129567|129467|129585.5|129485.5|129596.1|129496.1|129567|129467|88
1655871000000|2022-06-22 04:10:00|129578.4|129478.4|129567|129467|129597.4|129497.4|129565.4|129465.4|185
1655871300000|2022-06-22 04:15:00|129572.5|129472.5|129584.5|129484.5|129588|129488|129563.5|129463.5|111
1655871600000|2022-06-22 04:20:00|129587.9|129487.9|129593.1|129493.1|129614|129514|129572.3|129472.3|272
1655871900000|2022-06-22 04:25:00|129595.4|129495.4|129589.1|129489.1|129596.6|129496.6|129567.5|129467.5|168
1655872200000|2022-06-22 04:30:00|129589.5|129489.5|129590.1|129490.1|129678.5|129531.5|129578.5|129431.1|348
1655872500000|2022-06-22 04:35:00|129591.5|129491.5|129596|129496|129678.5|129511.5|129589.1|129458.5|114
1655872800000|2022-06-22 04:40:00|129597|129497|129588.7|129488.7|129683.5|129511.5|129585.7|129483.5|155
1655873100000|2022-06-22 04:45:00|129588.9|129488.9|129619.1|129519.1|129624.5|129524.5|129583.2|129483.2|151
1655873400000|2022-06-22 04:50:00|129618.1|129518.1|129657.3|129557.3|129736|129587.5|129591.8|129491.8|339
1655873700000|2022-06-22 04:55:00|129652.2|129552.2|129698.4|129598.4|129769|129617|129636.4|129536.4|291
1655874000000|2022-06-22 05:00:00|129698.7|129598.7|129619.9|129519.9|129781.1|129662.7|129581.7|129481.7|449
1655874300000|2022-06-22 05:05:00|129620.9|129520.9|129606.1|129506.1|129703.2|129532.1|129515.7|129384.5|435
1655874600000|2022-06-22 05:10:00|129649.5|129449.5|129627.5|129527.5|129683|129550.4|129568|129439.6|312
1655874900000|2022-06-22 05:15:00|129617|129517|129602|129502|129619.6|129519.6|129586|129486|201
1655875200000|2022-06-22 05:20:00|129601.5|129501.5|129591.7|129491.7|129610.6|129510.6|129582|129482|230
1655875500000|2022-06-22 05:25:00|129592|129492|129626.2|129526.2|129628|129528|129580.1|129480.1|190
1655875800000|2022-06-22 05:30:00|129625.2|129525.2|129643.1|129543.1|129646.8|129546.8|129611.9|129511.9|307
1655876100000|2022-06-22 05:35:00|129643.5|129543.5|129629.4|129529.4|129685.5|129585.5|129622|129522|358
1655876400000|2022-06-22 05:40:00|129629.9|129529.9|129680.6|129580.6|129687.4|129587.4|129629.9|129529.9|351
1655876700000|2022-06-22 05:45:00|129682.1|129582.1|129653.1|129553.1|129685|129585|129637.5|129537.5|231
1655877000000|2022-06-22 05:50:00|129652|129552|129663.1|129563.1|129690.2|129590.2|129652|129552|266
1655877300000|2022-06-22 05:55:00|129659.4|129559.4|129718|129518|129729|129582.5|129652.5|129489.5|231
1655877600000|2022-06-22 06:00:00|129719|129519|129624.1|129524.1|129719|129540|129595|129445.5|311
1655877900000|2022-06-22 06:05:00|129623.6|129523.6|129633.1|129533.1|129646.1|129546.1|129604.1|129504.1|215
1655878200000|2022-06-22 06:10:00|129632.8|129532.8|129707|129607|129714.4|129614.4|129627.6|129527.6|329
1655878500000|2022-06-22 06:15:00|129705|129605|129755.9|129655.9|129841.1|129702.2|129656.4|129556.4|382
1655878800000|2022-06-22 06:20:00|129756.9|129656.9|129718.1|129618.1|129764.7|129664.7|129701.6|129601.6|257
1655879100000|2022-06-22 06:25:00|129717.5|129617.5|129793.5|129693.5|129797.1|129697.1|129693|129593|216
1655879400000|2022-06-22 06:30:00|129796.6|129696.6|129873.5|129773.5|129981.4|129870.4|129765.5|129664.5|359
1655879700000|2022-06-22 06:35:00|129869.6|129769.6|129994.6|129894.6|130058.5|129906|129869.6|129769.6|192
1655880000000|2022-06-22 06:40:00|129994.1|129894.1|130209|130009|130257.8|130130.1|129994.1|129894.1|147
1655880300000|2022-06-22 06:45:00|130209.2|130009.2|130283|130083|130283|130125|130141|130009.2|106
1655880600000|2022-06-22 06:50:00|130287|130087|130258.5|130058.5|130339.8|130189.1|130213.7|130058.5|110
1655880900000|2022-06-22 06:55:00|130259|130059|130250.5|130050.5|130264.1|130121.1|130211.2|130043.6|41
1655881200000|2022-06-22 07:00:00|130244.5|130044.5|130166.5|130066.5|130244.5|130068.5|130126.4|129966.6|89
1655881500000|2022-06-22 07:05:00|130167.5|130067.5|130421.1|130321.1|130479.1|130349.8|130166.5|130017.1|363
1655881800000|2022-06-22 07:10:00|130414.1|130314.1|130381.1|130281.1|130478.5|130349.3|130376.5|130234.9|73
1655882100000|2022-06-22 07:15:00|130376.1|130276.1|130360.7|130260.7|130470.8|130334.1|130352.3|130252.3|62
1655882400000|2022-06-22 07:20:00|130354.9|130254.9|130379.5|130279.5|130406.6|130292.1|130335.4|130205.1|93
1655882700000|2022-06-22 07:25:00|130374.9|130274.9|130336.3|130236.3|130387.1|130284.1|130328.1|130186.6|38
1655883000000|2022-06-22 07:30:00|130336.1|130236.1|130286.9|130186.9|130390.1|130238.1|130282.2|130182.2|67
1655883300000|2022-06-22 07:35:00|130282.9|130182.9|130242.4|130142.4|130325|130187.4|130242.2|130117.5|51
1655883600000|2022-06-22 07:40:00|130242.9|130142.9|130268.9|130168.9|130268.9|130168.9|130238.2|130138.2|10
1655883900000|2022-06-22 07:45:00|130275.5|130175.5|130288.1|130188.1|130368.4|130201.5|130256.1|130143.5|148
1655884200000|2022-06-22 07:50:00|130287.5|130187.5|130355|130155|130367.2|130233|130279.5|130142.4|373
1655884500000|2022-06-22 07:55:00|130354.1|130154.1|130323.5|130223.5|130369.5|130232.5|130303|130153.5|335
1655884800000|2022-06-22 08:00:00|130324.1|130224.1|130416.5|130216.5|130416.6|130249.1|130316.1|130168.7|305
1655885100000|2022-06-22 08:05:00|130416.1|130216.1|130421.5|130321.5|130477.1|130331.1|130388.1|130211.1|354
1655885400000|2022-06-22 08:10:00|130422.5|130322.5|130315.1|130215.1|130477.5|130326.5|130289.1|130140.8|279
1655885700000|2022-06-22 08:15:00|130289.7|130189.7|130267.7|130167.7|130351.1|130203.7|130262|130122.6|191
1655886000000|2022-06-22 08:20:00|130268.1|130168.1|130416.1|130216.1|130416.5|130241.5|130263.1|130160.6|263
1655886300000|2022-06-22 08:25:00|130415.5|130215.5|130369.1|130169.1|130424.1|130270.8|130309.1|130163.6|269
1655886600000|2022-06-22 08:30:00|130367|130167|130388.5|130188.5|130413|130243.5|130310|130161.5|263
1655886900000|2022-06-22 08:35:00|130386.5|130186.5|130407|130307|130446|130313.5|130366|130184|235
1655887200000|2022-06-22 08:40:00|130406.5|130306.5|130411|130311|130438|130338|130403.5|130303.5|68
1655887500000|2022-06-22 08:45:00|130411.5|130311.5|130447|130347|130476|130347.5|130411.5|130275|122
1655887800000|2022-06-22 08:50:00|130447.5|130347.5|130519|130319|130564|130413.5|130419|130270|209
1655888100000|2022-06-22 08:55:00|130518.5|130318.5|130453.5|130353.5|130522|130372.5|130453.5|130311.5|105
1655888400000|2022-06-22 09:00:00|130454.5|130354.5|130532.5|130332.5|130552.8|130384.8|130451.5|130296|50
1655888700000|2022-06-22 09:05:00|130526.5|130326.5|130510.1|130310.1|130526.5|130326.5|130498.3|130298.3|26
1655889000000|2022-06-22 09:10:00|130509.8|130309.8|130514.5|130314.5|130514.5|130314.5|130502.3|130302.3|21
1655889300000|2022-06-22 09:15:00|130515|130315|130505.3|130305.3|130521|130321|130503|130303|37
1655889600000|2022-06-22 09:20:00|130505.5|130305.5|130509|130309|130511.1|130358.1|130456.5|130303|20
1655889900000|2022-06-22 09:25:00|130509.5|130309.5|130544.5|130344.5|130547.8|130386.3|130475|130307.5|29
1655890200000|2022-06-22 09:30:00|130546|130346|130460|130360|130546|130364.5|130456|130334.3|21
1655890500000|2022-06-22 09:35:00|130459.5|130359.5|130513.4|130313.4|130524|130364.8|130459.5|130313.4|15
1655890800000|2022-06-22 09:40:00|130514.6|130314.6|130460.9|130360.9|130523.6|130361.4|130460.4|130309.9|22
1655891100000|2022-06-22 09:45:00|130459.9|130359.9|130375.9|130175.9|130498.5|130359.9|130360.9|130161|75
1655891400000|2022-06-22 09:50:00|130375.4|130175.4|130341.3|130141.3|130382.9|130182.9|130341.3|130141.3|52
1655891700000|2022-06-22 09:55:00|130340.8|130140.8|130336.1|130136.1|130343.6|130143.6|130315.6|130115.6|39
1655892000000|2022-06-22 10:00:00|130313.6|130113.6|130323.5|130123.5|130342.6|130142.6|130312.6|130112.6|28
1655892300000|2022-06-22 10:05:00|130322.5|130122.5|130284.1|130084.1|130325.5|130125.5|130280.5|130080.5|28
1655892600000|2022-06-22 10:10:00|130285.5|130085.5|130289.1|130089.1|130289.1|130089.1|130285.5|130085.5|5
1655892900000|2022-06-22 10:15:00|130284.1|130084.1|130289.1|130089.1|130289.1|130089.1|130284.1|130084.1|8
1655893200000|2022-06-22 10:20:00|130300.3|130100.3|130312.5|130112.5|130344.8|130144.8|130281.4|130081.4|66
1655893500000|2022-06-22 10:25:00|130312|130112|130344.5|130144.5|130345|130194.5|130274.5|130087.4|66
1655893800000|2022-06-22 10:30:00|130347.9|130147.9|130363|130163|130363|130163|130325.5|130125.5|45
1655894100000|2022-06-22 10:35:00|130363.5|130163.5|130387.8|130187.8|130388.3|130188.3|130340|130140|34
1655894400000|2022-06-22 10:40:00|130388.3|130188.3|130355.5|130155.5|130388.3|130188.3|130355.1|130155.1|11
1655894700000|2022-06-22 10:45:00|130355.4|130155.4|130353.1|130153.1|130365.3|130165.3|130349.8|130149.8|19
1655895000000|2022-06-22 10:50:00|130353|130153|130298.8|130098.8|130353.1|130153.1|130298.8|130098.8|30
1655895300000|2022-06-22 10:55:00|130299|130099|130260.5|130060.5|130300.5|130100.5|130242.9|130042.9|71
1655895600000|2022-06-22 11:00:00|130257.6|130057.6|130233.9|130033.9|130266.1|130066.1|130233.9|130033.9|195
1655895900000|2022-06-22 11:05:00|130234.4|130034.4|130257.8|130057.8|130257.8|130057.8|130234.4|130034.4|14
1655896200000|2022-06-22 11:10:00|130258.3|130058.3|130227.9|130027.9|130258.3|130058.3|130224.9|130024.9|61
1655896500000|2022-06-22 11:15:00|130227.4|130027.4|130238.3|130038.3|130242.5|130042.5|130219.9|130019.9|38
1655896800000|2022-06-22 11:20:00|130238.2|130038.2|130226.9|130026.9|130239|130039|130208.9|130008.9|106
1655897100000|2022-06-22 11:25:00|130207.9|130007.9|130236.8|130036.8|130242.4|130042.4|130207.9|130007.9|148
1655897400000|2022-06-22 11:30:00|130237.8|130037.8|130239.1|130039.1|130239.3|130039.3|130237.8|130037.8|8
1655897700000|2022-06-22 11:35:00|130238.8|130038.8|130153.1|129953.1|130238.8|130041.3|130136.3|129947.8|69
1655898000000|2022-06-22 11:40:00|130150.7|129950.7|130172.6|129972.6|130186.5|129986.5|130128.8|129928.8|110
1655898300000|2022-06-22 11:45:00|130205.1|130005.1|130217.2|130017.2|130235.3|130035.3|130166.8|129966.8|99
1655898600000|2022-06-22 11:50:00|130217.7|130017.7|130207.1|130007.1|130219.1|130019.1|130176.9|129976.9|6
1655898900000|2022-06-22 11:55:00|130209.2|130009.2|130210.5|130010.5|130211.1|130011.1|130199.5|129999.5|18
1655899200000|2022-06-22 12:00:00|130209.1|130009.1|130172.1|129972.1|130209.5|130009.5|130169.9|129969.9|50
1655899500000|2022-06-22 12:05:00|130170.1|129970.1|130165.8|129965.8|130172.1|129972.1|130153.9|129953.9|15
1655899800000|2022-06-22 12:10:00|130165.3|129965.3|130162.1|129962.1|130167.3|129967.3|130134.3|129934.3|47
1655900100000|2022-06-22 12:15:00|130166.8|129966.8|130171.1|129971.1|130175.1|129975.1|130152.1|129952.1|309
1655900400000|2022-06-22 12:20:00|130169.1|129969.1|130159.4|129959.4|130173.6|129973.6|130151.6|129951.6|81
1655900700000|2022-06-22 12:25:00|130158.9|129958.9|130166.1|129966.1|130173.1|129973.1|130158.9|129958.9|14
1655901000000|2022-06-22 12:30:00|130163.5|129963.5|130183.3|129983.3|130188|129988|130163.5|129963.5|31
1655901300000|2022-06-22 12:35:00|130182.5|129982.5|130183.3|129983.3|130187.3|129987.3|130181.8|129981.8|506
1655901600000|2022-06-22 12:40:00|130183.8|129983.8|130153.3|129953.3|130188.9|129988.9|130153.3|129953.3|157
1655901900000|2022-06-22 12:45:00|130153.8|129953.8|130166.8|129966.8|130169.8|129969.8|130153.3|129953.3|55
1655902200000|2022-06-22 12:50:00|130170.6|129970.6|130168|129968|130177|129977|130158.5|129958.5|65
1655902500000|2022-06-22 12:55:00|130166|129966|130158.3|129958.3|130167.1|129967.1|130157.8|129957.8|133
1655902800000|2022-06-22 13:00:00|130156.6|129956.6|130116|129916|130158.8|130011|130111|129916|74
1655903100000|2022-06-22 13:05:00|130111|129911|130071.5|129871.5|130144.5|129944.5|130070.5|129870.5|123
1655903400000|2022-06-22 13:10:00|130072|129872|129985|129785|130072|129872|129958.5|129758.5|119
1655903700000|2022-06-22 13:15:00|129984.5|129784.5|130071.5|129871.5|130104.5|129930.5|129942.5|129780.5|69
1655904000000|2022-06-22 13:20:00|130071|129871|130072.5|129872.5|130096.5|129896.5|130064|129864|68
1655904300000|2022-06-22 13:25:00|130071.5|129871.5|130079|129879|130079|129924.5|130021.5|129871.5|21
1655904600000|2022-06-22 13:30:00|130079.5|129879.5|130050.5|129850.5|130092.5|129892.5|130049.5|129849.5|87
1655904900000|2022-06-22 13:35:00|130051|129851|130054.5|129854.5|130070.5|129923|130007.5|129829|66
1655905200000|2022-06-22 13:40:00|130052.5|129852.5|129941|129741|130052.5|129852.5|129919.5|129719.5|168
1655905500000|2022-06-22 13:45:00|129946.3|129746.3|129935.5|129735.5|129953.5|129753.5|129913|129713|74
1655905800000|2022-06-22 13:50:00|129922.5|129722.5|129857|129657|129922.5|129722.5|129853.5|129653.5|92
1655906100000|2022-06-22 13:55:00|129858.5|129658.5|129926.5|129726.5|129943.7|129773.5|129806|129643|117
1655906400000|2022-06-22 14:00:00|129927|129727|129968.4|129768.4|130022.5|129822.5|129926|129726|86
1655906700000|2022-06-22 14:05:00|129968.9|129768.9|129896|129696|129975.1|129775.1|129885.3|129685.3|97
1655907000000|2022-06-22 14:10:00|129895|129695|129904.5|129704.5|129910.5|129710.5|129873|129673|81
1655907300000|2022-06-22 14:15:00|129905.5|129705.5|129944.6|129744.6|129961.8|129761.8|129905.5|129705.5|185
1655907600000|2022-06-22 14:20:00|129944.1|129744.1|129938|129738|129950|129750|129913.5|129713.5|130
1655907900000|2022-06-22 14:25:00|129938.5|129738.5|129878|129678|129945.5|129745.5|129877|129677|132
1655908200000|2022-06-22 14:30:00|129876.5|129676.5|129876.5|129676.5|129880|129680|129869|129669|51
1655908500000|2022-06-22 14:35:00|129875.5|129675.5|129687|129487|129875.5|129675.5|129679.2|129479.2|229
1655908800000|2022-06-22 14:40:00|129687.5|129487.5|129659.5|129459.5|129706.7|129506.7|129659.5|129459.5|121
1655909100000|2022-06-22 14:45:00|129652.2|129452.2|129664.7|129464.7|129749|129590.5|129602.9|129422.1|202
1655909400000|2022-06-22 14:50:00|129665.2|129465.2|129671.5|129471.5|129694.6|129494.6|129661.5|129461.5|127
1655909700000|2022-06-22 14:55:00|129673|129473|129534.7|129334.7|129673|129473|129450.1|129250.1|155
1655910000000|2022-06-22 15:00:00|129534.2|129334.2|129776.6|129576.6|129776.6|129576.6|129533.7|129333.7|118
1655910300000|2022-06-22 15:05:00|129759.4|129559.4|129719.5|129519.5|129825.1|129625.1|129719|129519|82
1655910600000|2022-06-22 15:10:00|129720|129520|129677|129577|129764.5|129593.5|129676.5|129516.5|47
1655910900000|2022-06-22 15:15:00|129676.5|129576.5|129691.4|129491.4|129703.7|129578.5|129663.9|129463.9|80
1655911200000|2022-06-22 15:20:00|129689.9|129489.9|129661.5|129461.5|129689.9|129489.9|129661|129461|23
1655911500000|2022-06-22 15:25:00|129662.5|129462.5|129571|129371|129662.5|129492|129571|129371|52
1655911800000|2022-06-22 15:30:00|129572|129372|129585.4|129385.4|129638.6|129438.6|129572|129372|74
1655912100000|2022-06-22 15:35:00|129585.9|129385.9|129637.2|129437.2|129677.9|129477.9|129585.9|129385.9|60
1655912400000|2022-06-22 15:40:00|129636.2|129436.2|129669.2|129469.2|129672|129472|129635.4|129435.4|40
1655912700000|2022-06-22 15:45:00|129668.7|129468.7|129739.2|129539.2|129744.7|129544.7|129654|129454|118
1655913000000|2022-06-22 15:50:00|129739.7|129539.7|129743.2|129543.2|129744.7|129544.7|129731.4|129531.4|13
1655913300000|2022-06-22 15:55:00|129727.4|129527.4|129844|129644|129847|129647|129727.4|129527.4|53
1655913600000|2022-06-22 16:00:00|129843.5|129643.5|129779.7|129579.7|129852|129652|129714.5|129514.5|96
1655913900000|2022-06-22 16:05:00|129778.7|129578.7|129774|129574|129778.7|129578.7|129773|129573|52
1655914200000|2022-06-22 16:10:00|129773.9|129573.9|129769.5|129569.5|129779|129579|129768.9|129568.9|65
1655914500000|2022-06-22 16:15:00|129771.5|129571.5|129720|129520|129780.5|129580.5|129720|129520|94
1655914800000|2022-06-22 16:20:00|129719.5|129519.5|129742|129542|129742|129542|129718.7|129518.7|44
1655915100000|2022-06-22 16:25:00|129741.5|129541.5|129741.2|129541.2|129744.2|129544.2|129737.2|129537.2|23
1655915400000|2022-06-22 16:30:00|129738.5|129538.5|129763|129563|129763|129563|129737|129537|27
1655915700000|2022-06-22 16:35:00|129762.5|129562.5|129789.7|129589.7|129792.1|129592.1|129762.5|129562.5|12
1655916000000|2022-06-22 16:40:00|129789.2|129589.2|129786|129586|129812.5|129657|129743.5|129576.5|79
1655916300000|2022-06-22 16:45:00|129785.5|129585.5|129824.8|129624.8|129836|129652.5|129752.5|129583|68
1655916600000|2022-06-22 16:50:00|129825.3|129625.3|129835.5|129635.5|129854.5|129654.5|129825.3|129625.3|57
1655916900000|2022-06-22 16:55:00|129835|129635|129813.8|129613.8|129847.2|129647.2|129812|129612|74
1655917200000|2022-06-22 17:00:00|129814.3|129614.3|129839.5|129639.5|129854.2|129654.2|129802|129602|45
1655917800000|2022-06-22 17:10:00|129841.5|129641.5|129823.5|129623.5|129849|129649|129823.5|129623.5|19
1655918100000|2022-06-22 17:15:00|129823|129623|129801|129601|129823|129623|129777|129577|23
1655918400000|2022-06-22 17:20:00|129801.5|129601.5|129748.5|129548.5|129801.5|129601.5|129748|129548|31
1655918700000|2022-06-22 17:25:00|129748.2|129548.2|129759|129559|129759|129559|129736.5|129536.5|25
1655919000000|2022-06-22 17:30:00|129758.5|129558.5|129758.5|129558.5|129764|129564|129758|129558|15
1655919300000|2022-06-22 17:35:00|129762.5|129562.5|129753|129553|129788|129588|129752.5|129552.5|45
1655919600000|2022-06-22 17:40:00|129753.5|129553.5|129754|129554|129754|129554|129753.5|129553.5|6
1655919900000|2022-06-22 17:45:00|129754.5|129554.5|129754.5|129554.5|129760.7|129560.7|129754.5|129554.5|20
1655920200000|2022-06-22 17:50:00|129754|129554|129753|129553|129755|129555|129753|129553|9
1655920500000|2022-06-22 17:55:00|129753.5|129553.5|129753|129553|129753.5|129553.5|129753|129553|2
1655921100000|2022-06-22 18:05:00|129752.5|129552.5|129744.5|129544.5|129752.5|129552.5|129744|129544|5
1655921400000|2022-06-22 18:10:00|129743.5|129543.5|129740.5|129540.5|129743.5|129543.5|129739.5|129539.5|14
1655921700000|2022-06-22 18:15:00|129739.5|129539.5|129721.2|129521.2|129739.5|129539.5|129721|129521|10
1655922000000|2022-06-22 18:20:00|129721.5|129521.5|129721.2|129521.2|129722|129522|129721.2|129521.2|11
1655922300000|2022-06-22 18:25:00|129723|129523|129730|129530|129735.7|129535.7|129723|129523|25
1655922600000|2022-06-22 18:30:00|129729.5|129529.5|129721.5|129521.5|129731|129531|129721.5|129521.5|19
1655922900000|2022-06-22 18:35:00|129722|129522|129717.5|129517.5|129722|129522|129717.5|129517.5|12
1655923200000|2022-06-22 18:40:00|129718|129518|129760.5|129560.5|129761.5|129616|129677|129518|44
1655923500000|2022-06-22 18:45:00|129760|129560|129755|129555|129760.5|129560.5|129754.5|129554.5|16
1655923800000|2022-06-22 18:50:00|129755.5|129555.5|129821.5|129621.5|129846.5|129646.5|129755.5|129555.5|79
1655924100000|2022-06-22 18:55:00|129822|129622|129871.5|129671.5|129872|129717|129774|129620|30
1655938800000|2022-06-22 23:00:00|129906|129584|129906|129584|129906|129584|129906|129584|1
1655942400000|2022-06-23 00:00:00|130029|129669|129916.4|129816.4|130029|129823|129893.5|129552.5|292
1655942700000|2022-06-23 00:05:00|129915.9|129815.9|129984.5|129884.5|130013|129913|129909.7|129809.7|494
1655943000000|2022-06-23 00:10:00|129982.5|129882.5|130035.4|129935.4|130035.4|129935.4|129973.5|129873.5|392
1655943300000|2022-06-23 00:15:00|130035.7|129935.7|130038.8|129938.8|130042.6|129942.6|129987.5|129887.5|458
1655943600000|2022-06-23 00:20:00|130035.8|129935.8|130109.8|130009.8|130119.2|130019.2|130034.5|129934.5|410
1655943900000|2022-06-23 00:25:00|130107|130007|130252.9|130152.9|130272|130172|130104.2|130004.2|457
1655944200000|2022-06-23 00:30:00|130255.4|130155.4|130222.1|130122.1|130274.6|130174.6|130206|130106|343
1655944500000|2022-06-23 00:35:00|130225.3|130125.3|130184.2|130084.2|130240|130140|130169.9|130069.9|301
1655944800000|2022-06-23 00:40:00|130184.8|130084.8|130191.8|130091.8|130193|130093|130074.5|129974.5|363
1655945100000|2022-06-23 00:45:00|130186.8|130086.8|130107.5|130007.5|130243.1|130094.4|130083.5|129983.5|343
1655945400000|2022-06-23 00:50:00|130108.1|130008.1|130062.7|129962.7|130108.1|130008.1|130059|129959|339
1655945700000|2022-06-23 00:55:00|130065.5|129965.5|129995.8|129895.8|130066.5|129966.5|129987.2|129887.2|457
1655946000000|2022-06-23 01:00:00|129996.3|129896.3|129946|129846|129996.3|129896.3|129913.5|129813.5|431
1655946300000|2022-06-23 01:05:00|129947.7|129847.7|129734.5|129634.5|129995.5|129895.5|129734.5|129634.5|524
1655946600000|2022-06-23 01:10:00|129735.5|129635.5|129824|129724|129828|129728|129667.5|129567.5|516
1655946900000|2022-06-23 01:15:00|129819|129719|129868|129768|129886.5|129786.5|129813.4|129713.4|381
1655947200000|2022-06-23 01:20:00|129865.8|129765.8|129829|129729|129893.8|129793.8|129808.7|129708.7|499
1655947500000|2022-06-23 01:25:00|129829.7|129729.7|129865.9|129765.9|129899.2|129799.2|129828.3|129728.3|434
1655947800000|2022-06-23 01:30:00|129870.3|129770.3|129870.9|129770.9|129879.5|129779.5|129835|129735|390
1655948100000|2022-06-23 01:35:00|129870|129770|129931.4|129831.4|129950|129850|129868.7|129768.7|404
1655948400000|2022-06-23 01:40:00|129931.8|129831.8|129990.5|129890.5|130023|129923|129922.4|129822.4|431
1655948700000|2022-06-23 01:45:00|129992.4|129892.4|129996.3|129896.3|130012.7|129912.7|129923.7|129823.7|526
1655949000000|2022-06-23 01:50:00|129997|129897|129998|129898|130036.8|129936.8|129978|129878|518
1655949300000|2022-06-23 01:55:00|129998.3|129898.3|130165.9|129965.9|130170.5|130014.7|129997.3|129897.3|465
1655949600000|2022-06-23 02:00:00|130094.4|129994.4|130087.5|129987.5|130170.7|130014.1|130057.1|129957.1|360
1655949900000|2022-06-23 02:05:00|130086|129986|130098.6|129998.6|130114.3|130014.3|130074.4|129974.4|381
1655950200000|2022-06-23 02:10:00|130095.5|129995.5|130122|130022|130145.5|130045.5|130092.5|129992.5|349
1655950500000|2022-06-23 02:15:00|130124|130024|130145.5|130045.5|130149|130049|130094.5|129994.5|369
1655950800000|2022-06-23 02:20:00|130146|130046|130247.9|130147.9|130260.8|130160.8|130113.7|130013.7|440
1655951100000|2022-06-23 02:25:00|130243|130143|130220.8|130120.8|130249.3|130149.3|130213.4|130113.4|413
1655951400000|2022-06-23 02:30:00|130220.3|130120.3|130129.1|130029.1|130273.1|130173.1|130119.1|130019.1|546
1655951700000|2022-06-23 02:35:00|130129.6|130029.6|130133.5|130033.5|130181.5|130081.5|130107.7|130007.7|363
1655952000000|2022-06-23 02:40:00|130126|130026|130155.6|130055.6|130156.8|130056.8|130110|130010|382
1655952300000|2022-06-23 02:45:00|130154.6|130054.6|130027.3|129927.3|130155.1|130055.1|130022.8|129922.8|432
1655952600000|2022-06-23 02:50:00|130027.8|129927.8|130045.5|129945.5|130107.4|130007.4|130027.8|129927.8|389
1655952900000|2022-06-23 02:55:00|130043.5|129943.5|129974.7|129874.7|130043.5|129943.5|129895.4|129795.4|611
1655953200000|2022-06-23 03:00:00|129975.2|129875.2|130028.9|129928.9|130059.7|129959.7|129955.2|129855.2|478
1655953500000|2022-06-23 03:05:00|130028.5|129928.5|129987.7|129887.7|130038.7|129938.7|129972.3|129872.3|350
1655953800000|2022-06-23 03:10:00|129988.5|129888.5|130025.8|129925.8|130033.8|129933.8|129965.5|129865.5|478
1655954100000|2022-06-23 03:15:00|130026|129926|130005.5|129905.5|130068.9|129968.9|130004.5|129904.5|357
1655954400000|2022-06-23 03:20:00|130007|129907|129980.9|129880.9|130009.9|129909.9|129964.8|129864.8|302
1655954700000|2022-06-23 03:25:00|129975.8|129875.8|130042.7|129942.7|130047.2|129947.2|129968.7|129868.7|331
1655955000000|2022-06-23 03:30:00|130045.2|129945.2|130100.4|130000.4|130119.8|130019.8|130045.2|129945.2|280
1655955300000|2022-06-23 03:35:00|130093|129993|130118.6|130018.6|130130.4|130030.4|130076.1|129976.1|231
1655955600000|2022-06-23 03:40:00|130118.5|130018.5|130148.5|130048.5|130187|130087|130110|130010|251
1655955900000|2022-06-23 03:45:00|130148|130048|130185.7|130085.7|130192.3|130092.3|130137|130037|197
1655956200000|2022-06-23 03:50:00|130185.4|130085.4|130152|130052|130190.5|130090.5|130147|130047|211
1655956500000|2022-06-23 03:55:00|130154|130054|130184.5|130084.5|130199.5|130099.5|130150.5|130050.5|244
1655956800000|2022-06-23 04:00:00|130186.5|130086.5|130166.8|130066.8|130188.9|130088.9|130148.6|130048.6|168
1655957100000|2022-06-23 04:05:00|130167.3|130067.3|130155|130055|130179.1|130079.1|130132.5|130032.5|281
1655957400000|2022-06-23 04:10:00|130154.4|130054.4|130131.6|130031.6|130170|130070|130121.1|130021.1|237
1655957700000|2022-06-23 04:15:00|130130.6|130030.6|130139.7|130039.7|130162.8|130062.8|130099.8|129999.8|348
1655958000000|2022-06-23 04:20:00|130137.8|130037.8|130143.7|130043.7|130143.7|130043.7|130111|130011|289
1655958300000|2022-06-23 04:25:00|130140.8|130040.8|130095|129995|130148.5|130048.5|130060|129960|261
1655958600000|2022-06-23 04:30:00|130093.5|129993.5|130108.8|130008.8|130118.8|130018.8|130068.1|129968.1|316
1655958900000|2022-06-23 04:35:00|130108.5|130008.5|130086.9|129986.9|130140.8|130040.8|130061.4|129961.4|272
1655959200000|2022-06-23 04:40:00|130087.4|129987.4|130083.9|129983.9|130103.5|130003.5|130061|129961|284
1655959500000|2022-06-23 04:45:00|130083.4|129983.4|130111|130011|130119.1|130019.1|130083.4|129983.4|212
1655959800000|2022-06-23 04:50:00|130110.1|130010.1|130166.9|130066.9|130175|130075|130110.1|130010.1|299
1655960100000|2022-06-23 04:55:00|130168.1|130068.1|130174.5|130074.5|130180|130080|130140.2|130040.2|285
1655960400000|2022-06-23 05:00:00|130175|130075|130155|130055|130190|130090|130149.1|130049.1|366
1655960700000|2022-06-23 05:05:00|130152.4|130052.4|130148.8|130048.8|130174.8|130074.8|130116.5|130016.5|270
1655961000000|2022-06-23 05:10:00|130149.3|130049.3|130146|130046|130163.6|130063.6|130120.1|130020.1|370
1655961300000|2022-06-23 05:15:00|130146.3|130046.3|130128.5|130028.5|130155|130055|130119.8|130019.8|286
1655961600000|2022-06-23 05:20:00|130120.1|130020.1|130175.4|130075.4|130180.3|130080.3|130102|130002|347
1655961900000|2022-06-23 05:25:00|130170.6|130070.6|130175.1|130075.1|130179.1|130079.1|130132.8|130032.8|320
1655962200000|2022-06-23 05:30:00|130175.6|130075.6|130100.7|130000.7|130175.9|130075.9|130073.5|129973.5|411
1655962500000|2022-06-23 05:35:00|130100.2|130000.2|130080.4|129980.4|130132|130032|129993.5|129893.5|551
1655962800000|2022-06-23 05:40:00|130080.2|129980.2|130053.7|129953.7|130084.5|129984.5|130022.3|129922.3|367
1655963100000|2022-06-23 05:45:00|130054.2|129954.2|130079|129979|130119.5|130019.5|130053.7|129953.7|339
1655963400000|2022-06-23 05:50:00|130079.5|129979.5|130134.8|130034.8|130137.5|130037.5|130079.5|129979.5|251
1655963700000|2022-06-23 05:55:00|130135.3|130035.3|130098.5|129998.5|130135.3|130035.3|130097.5|129997.5|290
1655964000000|2022-06-23 06:00:00|130099.5|129999.5|130090.3|129990.3|130140|130040|130066.9|129966.9|363
1655964300000|2022-06-23 06:05:00|130090.8|129990.8|130090.9|129990.9|130131.5|130031.5|130090.4|129990.4|332
1655964600000|2022-06-23 06:10:00|130091.9|129991.9|130028.1|129928.1|130091.9|129991.9|130019.1|129919.1|308
1655964900000|2022-06-23 06:15:00|130028.6|129928.6|130041|129941|130060.5|129960.5|129991.9|129891.9|346
1655965200000|2022-06-23 06:20:00|130041.5|129941.5|130072|129972|130085.5|129985.5|130015.4|129915.4|268
1655965500000|2022-06-23 06:25:00|130071.5|129971.5|130151.5|130051.5|130166.8|130066.8|130045.3|129945.3|383
1655965800000|2022-06-23 06:30:00|130153|130053|130212.1|130112.1|130271.1|130120.5|130153|130006.1|145
1655966100000|2022-06-23 06:35:00|130210.1|130110.1|130258.1|130158.1|130261.1|130161.1|130194.5|130094.5|145
1655966400000|2022-06-23 06:40:00|130257.5|130157.5|130278.1|130178.1|130357.5|130203.6|130242.5|130134.1|68
1655966700000|2022-06-23 06:45:00|130277.1|130177.1|130323|130123|130328.3|130184.5|130277.1|130114.1|23
1655967000000|2022-06-23 06:50:00|130313.5|130113.5|130224|130124|130313.5|130151.1|130215.5|130061.7|115
1655967300000|2022-06-23 06:55:00|130223.7|130123.7|130224.6|130124.6|130233.1|130133.1|130211.2|130111.2|259
1655967600000|2022-06-23 07:00:00|130224.5|130124.5|130382|130282|130417.9|130317.9|130224.5|130124.5|311
1655967900000|2022-06-23 07:05:00|130383|130283|130366.5|130266.5|130435.5|130288.4|130338|130203.5|235
1655968200000|2022-06-23 07:10:00|130363.5|130263.5|130426.5|130326.5|130439|130339|130341.4|130213.7|303
1655968500000|2022-06-23 07:15:00|130427.1|130327.1|130522|130422|130605.3|130471.9|130427.1|130327.1|516
1655968800000|2022-06-23 07:20:00|130523.5|130423.5|130521.1|130421.1|130615.3|130497|130516.1|130391.2|379
1655969100000|2022-06-23 07:25:00|130519.5|130419.5|130519.6|130419.6|130537|130437|130510.1|130410.1|180
1655969400000|2022-06-23 07:30:00|130520.6|130420.6|130627|130427|130673|130573|130520.6|130378.1|404
1655969700000|2022-06-23 07:35:00|130626.5|130426.5|130691.5|130591.5|130725.3|130596.2|130573.1|130426.5|347
1655970000000|2022-06-23 07:40:00|130692.1|130592.1|130680.1|130580.1|130783.4|130683.4|130674|130574|374
1655970300000|2022-06-23 07:45:00|130678.1|130578.1|130693|130593|130721.6|130621.6|130678.1|130578.1|246
1655970600000|2022-06-23 07:50:00|130693.5|130593.5|130749.8|130649.8|130774.4|130674.4|130692.1|130592.1|246
1655970900000|2022-06-23 07:55:00|130751.4|130651.4|130746.5|130646.5|130765.4|130665.4|130726.7|130626.7|271
1655971200000|2022-06-23 08:00:00|130740.5|130640.5|130760.2|130660.2|130789.1|130689.1|130733.1|130633.1|283
1655971500000|2022-06-23 08:05:00|130754.5|130654.5|130671.7|130571.7|130755.5|130655.5|130671.7|130571.7|185
1655971800000|2022-06-23 08:10:00|130672.2|130572.2|130591.1|130491.1|130682.8|130582.8|130569|130469|253
1655972100000|2022-06-23 08:15:00|130590.7|130490.7|130496.9|130396.9|130590.7|130490.7|130494.7|130394.7|256
1655972400000|2022-06-23 08:20:00|130498.4|130398.4|130567.2|130467.2|130581.7|130469.4|130482.7|130363.2|532
1655972700000|2022-06-23 08:25:00|130565.7|130465.7|130558|130458|130624.1|130475.8|130494.6|130394.6|319
1655973000000|2022-06-23 08:30:00|130556|130456|130535|130435|130584|130484|130529|130429|402
1655973300000|2022-06-23 08:35:00|130536|130436|130544.5|130444.5|130637.5|130486.5|130535|130435|352
1655973600000|2022-06-23 08:40:00|130545|130445|130549.5|130449.5|130574.5|130474.5|130539|130439|240
1655973900000|2022-06-23 08:45:00|130548|130448|130462.7|130362.7|130590|130490|130457.4|130357.4|276
1655974200000|2022-06-23 08:50:00|130461.7|130361.7|130478.7|130378.7|130478.7|130378.7|130449.4|130349.4|295
1655974500000|2022-06-23 08:55:00|130479.2|130379.2|130475|130275|130499.9|130399.9|130400|130249.3|324
1655974800000|2022-06-23 09:00:00|130475.5|130275.5|130496.5|130296.5|130496.8|130296.8|130473.5|130273.5|46
1655975100000|2022-06-23 09:05:00|130498.5|130298.5|130425.1|130225.1|130499.5|130299.5|130370.9|130223.4|33
1655975400000|2022-06-23 09:10:00|130423.6|130223.6|130465.3|130265.3|130542.2|130342.2|130402|130223.1|123
1655975700000|2022-06-23 09:15:00|130443|130243|130414|130214|130482.9|130282.9|130400|130200|73
1655976000000|2022-06-23 09:20:00|130418|130218|130528|130328|130536.1|130336.1|130415.4|130215.4|36
1655976300000|2022-06-23 09:25:00|130512.5|130312.5|130468.4|130268.4|130529.2|130329.2|130452.4|130252.4|17
1655976600000|2022-06-23 09:30:00|130477|130277|130559.2|130359.2|130567.4|130367.4|130472|130272|22
1655976900000|2022-06-23 09:35:00|130566.9|130366.9|130523.2|130323.2|130566.9|130366.9|130514.4|130314.4|77
1655977200000|2022-06-23 09:40:00|130523.7|130323.7|130528.3|130328.3|130547.9|130347.9|130502.6|130302.6|51
1655977500000|2022-06-23 09:45:00|130539.4|130339.4|130531.9|130331.9|130551|130351|130530.9|130330.9|21
1655977800000|2022-06-23 09:50:00|130531.4|130331.4|130544.8|130344.8|130547|130347|130490.1|130290.1|43
1655978100000|2022-06-23 09:55:00|130544.3|130344.3|130525.9|130325.9|130547.5|130347.5|130521.9|130321.9|18
1655978400000|2022-06-23 10:00:00|130524.9|130324.9|130522.4|130322.4|130543|130343|130504.4|130304.4|44
1655978700000|2022-06-23 10:05:00|130522.9|130322.9|130534.5|130334.5|130546.5|130346.5|130514.8|130314.8|46
1655979000000|2022-06-23 10:10:00|130534|130334|130530.4|130330.4|130548.1|130348.1|130518.3|130318.3|46
1655979300000|2022-06-23 10:15:00|130532.9|130332.9|130461.8|130261.8|130532.9|130384.4|130461.8|130261.8|69
1655979600000|2022-06-23 10:20:00|130461.3|130261.3|130441.8|130241.8|130471.3|130271.3|130441.8|130241.8|104
1655979900000|2022-06-23 10:25:00|130441.3|130241.3|130469|130269|130472.1|130272.1|130439.8|130239.8|79
1655980200000|2022-06-23 10:30:00|130470|130270|130468.1|130268.1|130470.5|130270.5|130467.6|130267.6|9
1655980500000|2022-06-23 10:35:00|130468.6|130268.6|130512.2|130312.2|130514.3|130314.3|130464.4|130264.4|104
1655980800000|2022-06-23 10:40:00|130504.3|130304.3|130515.3|130315.3|130515.3|130315.3|130502.3|130302.3|12
1655981100000|2022-06-23 10:45:00|130518.3|130318.3|130492.8|130292.8|130518.3|130318.3|130485|130285|18
1655981400000|2022-06-23 10:50:00|130494.3|130294.3|130397.2|130197.2|130513.3|130313.3|130376.2|130176.2|93
1655981700000|2022-06-23 10:55:00|130398.2|130198.2|130382.7|130182.7|130400.2|130200.2|130331.9|130131.9|166
1655982000000|2022-06-23 11:00:00|130382.2|130182.2|130372.1|130172.1|130382.2|130182.2|130361.3|130161.3|117
1655982300000|2022-06-23 11:05:00|130381.3|130181.3|130381.8|130181.8|130382.3|130182.3|130362.3|130162.3|6
1655982600000|2022-06-23 11:10:00|130381.3|130181.3|130371.1|130171.1|130387.3|130187.3|130362.8|130162.8|84
1655982900000|2022-06-23 11:15:00|130371|130171|130362.5|130162.5|130374.8|130174.8|130355|130155|89
1655983200000|2022-06-23 11:20:00|130360.4|130160.4|130363.9|130163.9|130366.1|130166.1|130354|130154|66
1655983500000|2022-06-23 11:25:00|130362.3|130162.3|130359.4|130159.4|130374.8|130174.8|130350.1|130150.1|121
1655983800000|2022-06-23 11:30:00|130356.4|130156.4|130333.3|130133.3|130356.4|130156.4|130320.5|130120.5|178
1655984100000|2022-06-23 11:35:00|130334.3|130134.3|130355|130155|130370|130170|130331|130131|311
1655984400000|2022-06-23 11:40:00|130354.5|130154.5|130334.5|130134.5|130360|130212.5|130292|130133.5|146
1655984700000|2022-06-23 11:45:00|130335|130135|130320|130120|130335|130185.5|130233.8|130110|87
1655985000000|2022-06-23 11:50:00|130320.5|130120.5|130305|130105|130324|130124|130292|130092|71
1655985300000|2022-06-23 11:55:00|130301.5|130101.5|130310.7|130110.7|130313|130152.8|130252.8|130090.8|207
1655985600000|2022-06-23 12:00:00|130312.2|130112.2|130326.5|130126.5|130326.5|130126.5|130311.2|130111.2|34
1655985900000|2022-06-23 12:05:00|130336.5|130136.5|130350.5|130150.5|130353.5|130153.5|130336.5|130136.5|25
1655986200000|2022-06-23 12:10:00|130350.3|130150.3|130312.3|130212.3|130358.3|130215|130307.3|130150.3|29
1655986500000|2022-06-23 12:15:00|130312.5|130212.5|130351|130151|130353.5|130220.8|130312.3|130147.3|33
1655986800000|2022-06-23 12:20:00|130346.5|130146.5|130350.9|130150.9|130353.7|130153.7|130346.5|130146.5|12
1655987100000|2022-06-23 12:25:00|130350.4|130150.4|130333.5|130133.5|130371.8|130171.8|130333|130133|46
1655987400000|2022-06-23 12:30:00|130333|130133|130319.4|130119.4|130334|130134|130318.7|130118.7|71
1655987700000|2022-06-23 12:35:00|130318.9|130118.9|130252|130052|130318.9|130146.9|130171.5|130052|126
1655988000000|2022-06-23 12:40:00|130251.5|130051.5|130263.4|130063.4|130265.5|130065.5|130251.3|130051.3|81
1655988300000|2022-06-23 12:45:00|130263.5|130063.5|130289|130089|130289|130089|130262.3|130062.3|40
1655988600000|2022-06-23 12:50:00|130291.1|130091.1|130324.5|130124.5|130337.7|130137.7|130284.5|130084.5|131
1655988900000|2022-06-23 12:55:00|130323|130123|130233.1|130133.1|130323|130133.1|130232.8|130070.3|44
1655989200000|2022-06-23 13:00:00|130234.8|130134.8|130231.5|130031.5|130260.5|130139|130178|130020.5|98
1655989500000|2022-06-23 13:05:00|130230|130030|130238|130038|130249|130049|130227|130027|45
1655989800000|2022-06-23 13:10:00|130237.6|130037.6|130155.5|129955.5|130237.6|130037.6|130062.6|129862.6|197
1655990100000|2022-06-23 13:15:00|130154|129954|130125|129925|130154|129954|130125|129925|49
1655990400000|2022-06-23 13:20:00|130126.5|129926.5|130081|129881|130132.5|129932.5|130081|129881|258
1655990700000|2022-06-23 13:25:00|130080.5|129880.5|130058|129858|130080.5|129880.5|130036.8|129836.8|90
1655991000000|2022-06-23 13:30:00|130056.5|129856.5|130052.5|129852.5|130056.5|129856.5|130019.9|129819.9|123
1655991300000|2022-06-23 13:35:00|130050|129850|130007.5|129907.5|130077.5|129908.5|130007.5|129848.4|50
1655991600000|2022-06-23 13:40:00|130009|129909|130081|129881|130081|129910.5|129997.5|129862.5|33
1655991900000|2022-06-23 13:45:00|130078|129878|130030|129830|130078|129913|129961|129804|42
1655992200000|2022-06-23 13:50:00|130034|129834|130008|129808|130034|129834|129990|129790|66
1655992500000|2022-06-23 13:55:00|130008|129808|129874|129674|130018|129818|129874|129674|89
1655992800000|2022-06-23 14:00:00|129885.1|129685.1|129810|129610|129891.6|129707.8|129798.1|129609.5|38
1655993100000|2022-06-23 14:05:00|129814|129614|129861|129661|129861|129661|129805.5|129605.5|53
1655993400000|2022-06-23 14:10:00|129859|129659|129927.7|129727.7|129932|129732|129853.5|129653.5|45
1655993700000|2022-06-23 14:15:00|129927.6|129727.6|130079.5|129879.5|130079.5|129879.5|129924.3|129724.3|60
1655994000000|2022-06-23 14:20:00|130079|129879|130044|129844|130079|129879|129998.5|129798.5|90
1655994300000|2022-06-23 14:25:00|130043|129843|130044|129844|130078|129890.5|129990.5|129822.5|42
1655994600000|2022-06-23 14:30:00|130046|129846|130062|129862|130073|129873|130016|129816|30
1655995200000|2022-06-23 14:40:00|130057|129857|130083|129883|130085.5|129885.5|130057|129857|25
1655995500000|2022-06-23 14:45:00|130082.5|129882.5|130030|129830|130082.5|129882.5|130027|129827|30
1655995800000|2022-06-23 14:50:00|130037|129837|129937.5|129737.5|130047|129847|129937.5|129737.5|59
1655996100000|2022-06-23 14:55:00|129937.6|129737.6|129977.4|129777.4|130024.5|129824.5|129937.6|129737.6|91
1655996400000|2022-06-23 15:00:00|129978.9|129778.9|129991.7|129791.7|130004.5|129804.5|129977.4|129777.4|32
1655996700000|2022-06-23 15:05:00|129977.4|129777.4|130001|129801|130005.1|129805.1|129977.4|129777.4|14
1655997000000|2022-06-23 15:10:00|130001.5|129801.5|129957.5|129757.5|130023.2|129823.2|129932.5|129732.5|70
1655997300000|2022-06-23 15:15:00|129957|129757|129977.5|129777.5|129983.7|129783.7|129957|129757|68
1655997600000|2022-06-23 15:20:00|129978.1|129778.1|130027.5|129827.5|130043.5|129843.5|129961.5|129761.5|69
1655997900000|2022-06-23 15:25:00|130036.5|129836.5|130121.7|129921.7|130151.7|129951.7|130036.5|129836.5|53
1655998200000|2022-06-23 15:30:00|130154.4|129954.4|130060|129860|130198.2|129998.2|130060|129860|61
1655998500000|2022-06-23 15:35:00|130060.5|129860.5|130045.7|129845.7|130062.5|129862.5|130042|129842|50
1655998800000|2022-06-23 15:40:00|130052.5|129852.5|130054.1|129854.1|130066.7|129866.7|130043.9|129843.9|38
1655999100000|2022-06-23 15:45:00|130054.8|129854.8|130021.8|129821.8|130056.3|129856.3|130013.1|129813.1|34
1655999400000|2022-06-23 15:50:00|130021.3|129821.3|130050.2|129850.2|130050.2|129850.2|130016.8|129816.8|44
1655999700000|2022-06-23 15:55:00|130050.5|129850.5|130099.6|129899.6|130119.6|129919.6|130050.5|129850.5|43
1656000000000|2022-06-23 16:00:00|130085.4|129885.4|130185|129985|130196.5|129996.5|130085.4|129885.4|120
1656000300000|2022-06-23 16:05:00|130185.5|129985.5|130125|129925|130185.5|129985.5|130125|129925|33
1656000600000|2022-06-23 16:10:00|130124.5|129924.5|130120.5|129920.5|130155|129955|130120.5|129920.5|24
1656000900000|2022-06-23 16:15:00|130121.5|129921.5|130126.5|129926.5|130145.5|129945.5|130118.6|129918.6|38
1656001200000|2022-06-23 16:20:00|130126|129926|130118.6|129918.6|130126.1|129926.1|130115.1|129915.1|19
1656001500000|2022-06-23 16:25:00|130119.1|129919.1|130124|129924|130138.5|129938.5|130116|129916|33
1656002400000|2022-06-23 16:40:00|130124.5|129924.5|130124|129924|130124.5|129924.5|130124|129924|2
1656002700000|2022-06-23 16:45:00|130123.5|129923.5|130139|129939|130139|129939|130119.5|129919.5|24
1656003000000|2022-06-23 16:50:00|130138.5|129938.5|130139|129939|130139|129939|130138.5|129938.5|4
1656003300000|2022-06-23 16:55:00|130141.5|129941.5|130178.5|129978.5|130180.5|129980.5|130141.5|129941.5|30
1656003600000|2022-06-23 17:00:00|130179|129979|130181|129981|130182|129982|130179|129979|10
1656003900000|2022-06-23 17:05:00|130182.5|129982.5|130190|129990|130190|129990|130182.5|129982.5|27
1656004200000|2022-06-23 17:10:00|130187.5|129987.5|130145|129945|130187.5|129987.5|130145|129945|60
1656004500000|2022-06-23 17:15:00|130145.5|129945.5|130156.5|129956.5|130156.9|129956.9|130145.5|129945.5|19
1656004800000|2022-06-23 17:20:00|130161|129961|130186.2|129986.2|130191.5|129991.5|130161|129961|45
1656005100000|2022-06-23 17:25:00|130185.7|129985.7|130176|129976|130191|129991|130173.7|129973.7|46
1656005400000|2022-06-23 17:30:00|130170.5|129970.5|130187|129987|130188|129988|130168.5|129968.5|28
1656005700000|2022-06-23 17:35:00|130187.5|129987.5|130190|129990|130191|129991|130157.6|129957.6|46
1656006000000|2022-06-23 17:40:00|130189.5|129989.5|130189.8|129989.8|130190|129990|130189|129989|7
1656006300000|2022-06-23 17:45:00|130190.8|129990.8|130195.5|129995.5|130195.5|129995.5|130190.5|129990.5|21
1656006600000|2022-06-23 17:50:00|130196|129996|130195.5|129995.5|130196|129996|130195.5|129995.5|4
1656006900000|2022-06-23 17:55:00|130195|129995|130195.5|129995.5|130195.5|129995.5|130195|129995|2
1656007200000|2022-06-23 18:00:00|130195|129995|130199.5|129999.5|130213|130013|130189.5|129989.5|30
1656007500000|2022-06-23 18:05:00|130198|129998|130196|129996|130198|129998|130194|129994|17
1656007800000|2022-06-23 18:10:00|130193|129993|130195|129995|130196|129996|130178.5|129978.5|45
1656008100000|2022-06-23 18:15:00|130196|129996|130198.5|129998.5|130198.5|129998.5|130196|129996|5
1656008400000|2022-06-23 18:20:00|130196.5|129996.5|130199|129999|130199|129999|130183.5|129983.5|30
1656008700000|2022-06-23 18:25:00|130198|129998|130178.5|129978.5|130198|129998|130178|129978|24
1656009000000|2022-06-23 18:30:00|130177.5|129977.5|130186|129986|130192.5|129992.5|130176|129976|13
1656009300000|2022-06-23 18:35:00|130185.5|129985.5|130186.5|129986.5|130186.5|129986.5|130185.5|129985.5|3
1656009900000|2022-06-23 18:45:00|130188.5|129988.5|130186.5|129986.5|130189.9|129989.9|130184.1|129984.1|11
1656010200000|2022-06-23 18:50:00|130193|129993|130189.5|129989.5|130209.7|130009.7|130189.5|129989.5|40
1656010500000|2022-06-23 18:55:00|130190|129990|130189.5|129989.5|130190|129990|130189.5|129989.5|6
1656025200000|2022-06-23 23:00:00|130168|129808|130168|129808|130168|129808|130168|129808|1
1656028800000|2022-06-24 00:00:00|130207.5|129847.5|130027.5|129827.5|130207.5|129884.5|129968.4|129768.4|326
1656029100000|2022-06-24 00:05:00|130027|129827|130005.9|129905.9|130076.5|129949.7|129989.9|129823.5|443
1656029400000|2022-06-24 00:10:00|130005.3|129905.3|130088|129988|130096|129996|129986|129874.1|360
1656029700000|2022-06-24 00:15:00|130089.4|129989.4|130085.5|129985.5|130135|130035|130067.8|129967.8|384
1656030000000|2022-06-24 00:20:00|130082.3|129982.3|129990.5|129890.5|130098.5|129998.5|129964.4|129864.4|412
1656030300000|2022-06-24 00:25:00|129991.2|129891.2|130076|129976|130082.1|129982.1|129986|129886|330
1656030600000|2022-06-24 00:30:00|130077.5|129977.5|130147.6|130047.6|130154.5|130054.5|130077.5|129977.5|378
1656030900000|2022-06-24 00:35:00|130148.1|130048.1|130168|130068|130179.5|130079.5|130128.8|130028.8|402
1656031200000|2022-06-24 00:40:00|130169.5|130069.5|130129.4|130029.4|130193.5|130093.5|130129.4|130029.4|280
1656031500000|2022-06-24 00:45:00|130129.6|130029.6|130145|130045|130156|130056|130087.5|129987.5|381
1656031800000|2022-06-24 00:50:00|130145.5|130045.5|130147.8|130047.8|130202.1|130102.1|130138.5|130038.5|341
1656032100000|2022-06-24 00:55:00|130148.3|130048.3|130154.8|130054.8|130158.5|130058.5|130095.8|129995.8|353
1656032400000|2022-06-24 01:00:00|130154.7|130054.7|130171.5|130071.5|130221.5|130121.5|130154.7|130054.7|377
1656032700000|2022-06-24 01:05:00|130170.5|130070.5|130066.4|129966.4|130172|130072|130019.5|129919.5|440
1656033000000|2022-06-24 01:10:00|130065.4|129965.4|130047|129947|130095.3|129995.3|130028.3|129928.3|408
1656033300000|2022-06-24 01:15:00|130046|129946|129980.5|129880.5|130050|129950|129951|129851|395
1656033600000|2022-06-24 01:20:00|129982.7|129882.7|129941.3|129841.3|129986.8|129886.8|129936.7|129836.7|469
1656033900000|2022-06-24 01:25:00|129940.8|129840.8|130000.3|129900.3|130030.1|129930.1|129926.9|129826.9|369
1656034200000|2022-06-24 01:30:00|130001|129901|130052|129952|130077.4|129977.4|129990.8|129890.8|450
1656034500000|2022-06-24 01:35:00|130051.6|129951.6|130059.2|129959.2|130077|129977|130030.9|129930.9|351
1656034800000|2022-06-24 01:40:00|130056.8|129956.8|130035|129935|130057.3|129957.3|130022|129922|235
1656035100000|2022-06-24 01:45:00|130034.8|129934.8|130027.7|129927.7|130034.8|129934.8|129988.1|129888.1|329
1656035400000|2022-06-24 01:50:00|130026.7|129926.7|129990.7|129890.7|130026.7|129926.7|129972.5|129872.5|250
1656035700000|2022-06-24 01:55:00|129991.2|129891.2|130063.5|129963.5|130064.5|129964.5|129990.5|129890.5|287
1656036000000|2022-06-24 02:00:00|130059.5|129959.5|130036|129936|130072.5|129972.5|130031.5|129931.5|328
1656036300000|2022-06-24 02:05:00|130038.5|129938.5|130011|129911|130042|129942|130004|129904|252
1656036600000|2022-06-24 02:10:00|130011.5|129911.5|129955.9|129855.9|130036.1|129936.1|129954.3|129854.3|296
1656036900000|2022-06-24 02:15:00|129955.8|129855.8|129989.8|129889.8|130008.6|129908.6|129950.2|129850.2|293
1656037200000|2022-06-24 02:20:00|129989.6|129889.6|130025|129925|130032.5|129932.5|129983|129883|230
1656037500000|2022-06-24 02:25:00|130025.5|129925.5|130003.5|129903.5|130053|129953|130002.5|129902.5|237
1656037800000|2022-06-24 02:30:00|130002.5|129902.5|129906.8|129806.8|130011.5|129911.5|129903.9|129803.9|300
1656038100000|2022-06-24 02:35:00|129906.3|129806.3|129812.8|129712.8|129912.8|129812.8|129803.2|129703.2|386
1656038400000|2022-06-24 02:40:00|129812.5|129712.5|129625.4|129525.4|129812.5|129712.5|129625.4|129525.4|464
1656038700000|2022-06-24 02:45:00|129625.6|129525.6|129639.7|129539.7|129647.7|129547.7|129545|129445|410
1656039000000|2022-06-24 02:50:00|129640|129540|129604.2|129504.2|129656.4|129556.4|129590.3|129490.3|279
1656039300000|2022-06-24 02:55:00|129604|129504|129581.7|129481.7|129626|129526|129576.7|129476.7|233
1656039600000|2022-06-24 03:00:00|129582.7|129482.7|129652.8|129552.8|129652.8|129552.8|129554.6|129454.6|341
1656039900000|2022-06-24 03:05:00|129652.3|129552.3|129677.5|129577.5|129687.4|129587.4|129621.6|129521.6|344
1656040200000|2022-06-24 03:10:00|129680|129580|129704.5|129604.5|129724.1|129624.1|129677|129577|267
1656040500000|2022-06-24 03:15:00|129705|129605|129711|129611|129711.5|129611.5|129684.5|129584.5|272
1656040800000|2022-06-24 03:20:00|129710.6|129610.6|129734.9|129634.9|129774.5|129674.5|129710.4|129610.4|288
1656041100000|2022-06-24 03:25:00|129724.4|129624.4|129813.5|129713.5|129820.5|129720.5|129700|129600|335
1656041400000|2022-06-24 03:30:00|129814.5|129714.5|129779.7|129679.7|129825|129725|129777.4|129677.4|237
1656041700000|2022-06-24 03:35:00|129779.2|129679.2|129746|129646|129781.5|129681.5|129743.3|129643.3|287
1656042000000|2022-06-24 03:40:00|129746.3|129646.3|129796.5|129696.5|129796.5|129696.5|129743.7|129643.7|200
1656042300000|2022-06-24 03:45:00|129799|129699|129824|129724|129830.3|129730.3|129796.9|129696.9|239
1656042600000|2022-06-24 03:50:00|129823.5|129723.5|129824.4|129724.4|129829.3|129729.3|129808.7|129708.7|182
1656042900000|2022-06-24 03:55:00|129825.5|129725.5|129876.5|129776.5|129876.5|129776.5|129823.4|129723.4|141
1656043200000|2022-06-24 04:00:00|129878|129778|129880.8|129780.8|129926.3|129826.3|129865.2|129765.2|263
1656043500000|2022-06-24 04:05:00|129880.3|129780.3|129878.5|129778.5|129884.7|129784.7|129858.4|129758.4|180
1656043800000|2022-06-24 04:10:00|129879|129779|129827.8|129727.8|129880.5|129780.5|129791.6|129691.6|294
1656044100000|2022-06-24 04:15:00|129828.3|129728.3|129837.6|129737.6|129837.6|129737.6|129786.8|129686.8|292
1656044400000|2022-06-24 04:20:00|129838.6|129738.6|129836.9|129736.9|129851.4|129751.4|129814.5|129714.5|180
1656044700000|2022-06-24 04:25:00|129838.1|129738.1|129837.5|129737.5|129851.4|129751.4|129824|129724|180
1656045000000|2022-06-24 04:30:00|129838.5|129738.5|129898.4|129798.4|129898.4|129798.4|129837.6|129737.6|208
1656045300000|2022-06-24 04:35:00|129900|129800|129905.9|129805.9|129909.3|129809.3|129874.4|129774.4|219
1656045600000|2022-06-24 04:40:00|129910|129810|129881.8|129781.8|129910.4|129810.4|129880.3|129780.3|133
1656045900000|2022-06-24 04:45:00|129881.3|129781.3|129855.3|129755.3|129881.3|129781.3|129811|129711|217
1656046200000|2022-06-24 04:50:00|129854.7|129754.7|129808|129708|129867.8|129767.8|129808|129708|213
1656046500000|2022-06-24 04:55:00|129808.5|129708.5|129859.5|129759.5|129859.5|129759.5|129792.8|129692.8|176
1656046800000|2022-06-24 05:00:00|129861|129761|129869.6|129769.6|129872.4|129772.4|129823.4|129723.4|271
1656047100000|2022-06-24 05:05:00|129871.4|129771.4|129881|129781|129882.2|129782.2|129855.3|129755.3|67
1656047400000|2022-06-24 05:10:00|129880|129780|129872.5|129772.5|129902.5|129802.5|129862.3|129762.3|233
1656047700000|2022-06-24 05:15:00|129873|129773|129850|129750|129873.8|129773.8|129809.5|129709.5|205
1656048000000|2022-06-24 05:20:00|129849|129749|129874.3|129774.3|129894.3|129794.3|129822|129722|205
1656048300000|2022-06-24 05:25:00|129875|129775|129819|129719|129883|129783|129817.1|129717.1|259
1656048600000|2022-06-24 05:30:00|129820.5|129720.5|129809|129709|129858|129758|129802|129702|218
1656048900000|2022-06-24 05:35:00|129808.5|129708.5|129730.3|129630.3|129816|129716|129720|129620|334
1656049200000|2022-06-24 05:40:00|129730.5|129630.5|129775.2|129675.2|129789.4|129689.4|129721.8|129621.8|288
1656049500000|2022-06-24 05:45:00|129775|129675|129800|129700|129800|129700|129769.5|129669.5|211
1656049800000|2022-06-24 05:50:00|129800.5|129700.5|129818.6|129718.6|129840|129740|129800.5|129700.5|205
1656050100000|2022-06-24 05:55:00|129818.1|129718.1|129809.5|129709.5|129834.4|129734.4|129799.3|129699.3|200
1656050400000|2022-06-24 06:00:00|129810|129710|129814.7|129714.7|129858.9|129758.9|129810|129710|262
1656050700000|2022-06-24 06:05:00|129814.5|129714.5|129763.5|129663.5|129821.5|129721.5|129736.1|129636.1|345
1656051000000|2022-06-24 06:10:00|129763|129663|129784|129684|129815.8|129715.8|129754.7|129654.7|249
1656051300000|2022-06-24 06:15:00|129783.8|129683.8|129889|129789|129896|129796|129779.1|129679.1|414
1656051600000|2022-06-24 06:20:00|129888.7|129788.7|129907.9|129807.9|129925.4|129825.4|129883|129783|320
1656051900000|2022-06-24 06:25:00|129908.9|129808.9|129876|129776|129921.4|129821.4|129835|129735|325
1656052200000|2022-06-24 06:30:00|129878.7|129778.7|129848.1|129748.1|129896.5|129796.5|129825.6|129725.6|114
1656052500000|2022-06-24 06:35:00|129845.5|129745.5|129796.1|129696.1|129878.1|129746.5|129768.4|129588.5|290
1656052800000|2022-06-24 06:40:00|129796.5|129696.5|129828.5|129728.5|129905.5|129739.1|129796.1|129657.5|173
1656053100000|2022-06-24 06:45:00|129822.4|129722.4|129900.5|129700.5|129900.5|129756.1|129819.1|129678|271
1656053400000|2022-06-24 06:50:00|129901.5|129701.5|129864.5|129664.5|129908.5|129753.5|129778|129644.5|160
1656053700000|2022-06-24 06:55:00|129865.1|129665.1|129827|129727|129904.5|129744.4|129816.5|129664.5|187
1656054000000|2022-06-24 07:00:00|129810.1|129710.1|129761.5|129661.5|129849.6|129713.5|129739.5|129589.1|185
1656054300000|2022-06-24 07:05:00|129758.1|129658.1|129752.2|129652.2|129834|129734|129728.1|129585.1|256
1656054600000|2022-06-24 07:10:00|129755.4|129655.4|129736.5|129636.5|129762.5|129662.5|129729.5|129629.5|148
1656054900000|2022-06-24 07:15:00|129736.1|129636.1|129761.5|129661.5|129795.1|129661.5|129728.1|129593|135
1656055200000|2022-06-24 07:20:00|129761.6|129661.6|129744.5|129644.5|129767.5|129667.5|129732.6|129632.6|239
1656055500000|2022-06-24 07:25:00|129744.1|129644.1|129650.5|129550.5|129799.1|129666.5|129638.5|129538.5|329
1656055800000|2022-06-24 07:30:00|129650|129550|129576.1|129476.1|129652.5|129552.5|129570|129470|222
1656056100000|2022-06-24 07:35:00|129575.1|129475.1|129439.7|129339.7|129584.5|129475.5|129431.9|129331.9|271
1656056400000|2022-06-24 07:40:00|129439.4|129339.4|129526.1|129326.1|129564.5|129364.5|129433.5|129324.5|87
1656056700000|2022-06-24 07:45:00|129527.1|129327.1|129561.5|129361.5|129574.1|129420.5|129481.5|129325.7|370
1656057000000|2022-06-24 07:50:00|129564.5|129364.5|129597.9|129497.9|129657.5|129505.4|129480.2|129338.1|312
1656057300000|2022-06-24 07:55:00|129591.5|129491.5|129605.5|129405.5|129654.3|129503.6|129528.5|129378.3|378
1656057600000|2022-06-24 08:00:00|129606|129406|129547|129447|129661.5|129510.5|129508.9|129376.7|442
1656057900000|2022-06-24 08:05:00|129546|129446|129647.1|129447.1|129650.1|129497|129546|129398|233
1656058200000|2022-06-24 08:10:00|129647.5|129447.5|129637.5|129437.5|129667.1|129509|129591.1|129437.5|149
1656058500000|2022-06-24 08:15:00|129637.8|129437.8|129637|129437|129679.1|129521.5|129576.1|129428.1|265
1656058800000|2022-06-24 08:20:00|129637.8|129437.8|129678.1|129478.1|129680.1|129519.1|129589.5|129436|316
1656059100000|2022-06-24 08:25:00|129677.1|129477.1|129638|129538|129712.8|129563.5|129623.1|129472.5|344
1656059400000|2022-06-24 08:30:00|129638.5|129538.5|129573|129473|129640.5|129540.5|129573|129473|197
1656059700000|2022-06-24 08:35:00|129575|129475|129661.5|129461.5|129688|129517|129570|129449|227
1656060000000|2022-06-24 08:40:00|129659.1|129459.1|129626.5|129426.5|129668.7|129468.7|129623.2|129423.2|267
1656060300000|2022-06-24 08:45:00|129626|129426|129519.5|129319.5|129628.5|129468|129465|129311.8|340
1656060600000|2022-06-24 08:50:00|129520|129320|129379|129279|129541.3|129351|129367|129262|311
1656060900000|2022-06-24 08:55:00|129381|129281|129363|129163|129461.5|129350|129321|129159|263
1656061200000|2022-06-24 09:00:00|129362.5|129162.5|129432.5|129232.5|129438.5|129240|129340|129162.5|77
1656061500000|2022-06-24 09:05:00|129428|129228|129478.4|129278.4|129480.2|129294.6|129375.9|129228|54
1656061800000|2022-06-24 09:10:00|129478.9|129278.9|129494.9|129294.9|129520.4|129320.4|129478.9|129278.9|35
1656062100000|2022-06-24 09:15:00|129499.9|129299.9|129526.6|129326.6|129529.4|129329.4|129494.8|129294.8|14
1656062400000|2022-06-24 09:20:00|129531.6|129331.6|129536.9|129336.9|129536.9|129336.9|129531.6|129331.6|4
1656062700000|2022-06-24 09:25:00|129509.8|129309.8|129557.3|129357.3|129564.2|129364.2|129451|129251|56
1656063000000|2022-06-24 09:30:00|129557.8|129357.8|129457.8|129357.8|129579.7|129428.2|129454.5|129316.5|54
1656063300000|2022-06-24 09:35:00|129457.3|129357.3|129404.8|129304.8|129458.5|129357.3|129404.3|129242.9|46
1656063600000|2022-06-24 09:40:00|129407.3|129307.3|129483|129283|129494.7|129343.5|129392.3|129283|50
1656063900000|2022-06-24 09:45:00|129482.5|129282.5|129489.7|129289.7|129515.2|129315.2|129482.5|129282.5|24
1656064200000|2022-06-24 09:50:00|129489.2|129289.2|129488.2|129288.2|129489.2|129289.2|129488.2|129288.2|5
1656064500000|2022-06-24 09:55:00|129485.7|129285.7|129480.8|129380.8|129519.3|129388.7|129475.5|129275.5|52
1656064800000|2022-06-24 10:00:00|129481.8|129381.8|129465|129265|129491.5|129381.8|129459.5|129265|30
1656065100000|2022-06-24 10:05:00|129464.5|129264.5|129480.5|129380.5|129534.7|129384|129462|129262|89
1656065400000|2022-06-24 10:10:00|129480|129380|129559.4|129359.4|129559.4|129409.5|129479.5|129316.1|23
1656065700000|2022-06-24 10:15:00|129559.9|129359.9|129563|129363|129566.1|129366.1|129558|129358|9
1656066000000|2022-06-24 10:20:00|129562.9|129362.9|129559.5|129359.5|129563|129363|129559.5|129359.5|20
1656066300000|2022-06-24 10:25:00|129561|129361|129595|129395|129595|129395|129557.1|129357.1|20
1656066600000|2022-06-24 10:30:00|129595.3|129395.3|129547|129447|129598|129447.5|129546.5|129395.3|20
1656066900000|2022-06-24 10:35:00|129546.5|129446.5|129578|129378|129578.5|129446.5|129514|129378|35
1656067200000|2022-06-24 10:40:00|129577.5|129377.5|129543|129443|129592.5|129443.5|129542.5|129377.5|29
1656067500000|2022-06-24 10:45:00|129543.5|129443.5|129543.5|129443.5|129543.5|129443.5|129543.5|129443.5|1
1656067800000|2022-06-24 10:50:00|129546|129446|129646.9|129446.9|129658.2|129471.5|129546|129431|31
1656068100000|2022-06-24 10:55:00|129647.9|129447.9|129661.7|129461.7|129671.5|129471.5|129639.8|129439.8|29
1656068400000|2022-06-24 11:00:00|129644.3|129444.3|129688.4|129488.4|129701.2|129501.2|129644.3|129444.3|91
1656068700000|2022-06-24 11:05:00|129688.3|129488.3|129676|129476|129688.3|129488.3|129672.8|129472.8|84
1656069000000|2022-06-24 11:10:00|129677.3|129477.3|129684.5|129484.5|129685.3|129485.3|129677.3|129477.3|25
1656069300000|2022-06-24 11:15:00|129684.4|129484.4|129669.7|129469.7|129686|129486|129635|129435|130
1656069600000|2022-06-24 11:20:00|129669.2|129469.2|129670.2|129470.2|129677.5|129477.5|129638.3|129438.3|204
1656069900000|2022-06-24 11:25:00|129674.2|129474.2|129667.2|129467.2|129678.4|129478.4|129625.8|129425.8|118
1656070200000|2022-06-24 11:30:00|129667.7|129467.7|129571|129371|129668.2|129468.2|129570.5|129370.5|86
1656070500000|2022-06-24 11:35:00|129571.5|129371.5|129571.5|129371.5|129572|129372|129571.5|129371.5|5
1656070800000|2022-06-24 11:40:00|129571|129371|129661.5|129461.5|129668.1|129468.1|129571|129371|128
1656071100000|2022-06-24 11:45:00|129668.1|129468.1|129666.5|129466.5|129675.8|129475.8|129661.3|129461.3|58
1656071400000|2022-06-24 11:50:00|129667|129467|129667|129467|129668|129485|129585|129426.8|68
1656071700000|2022-06-24 11:55:00|129667.5|129467.5|129735|129535|129752.7|129557.5|129657|129467.5|79
1656072000000|2022-06-24 12:00:00|129734.5|129534.5|129715.5|129515.5|129736.8|129557.8|129657.8|129494.8|55
1656072300000|2022-06-24 12:05:00|129715|129515|129694.2|129494.2|129721.4|129521.4|129693.9|129493.9|66
1656072600000|2022-06-24 12:10:00|129694.7|129494.7|129682.4|129482.4|129700.7|129500.7|129677.5|129477.5|55
1656072900000|2022-06-24 12:15:00|129681.9|129481.9|129662.3|129462.3|129681.9|129481.9|129662.3|129462.3|56
1656073200000|2022-06-24 12:20:00|129664.5|129464.5|129621|129421|129667.3|129467.3|129621|129421|66
1656073500000|2022-06-24 12:25:00|129621.5|129421.5|129623.5|129423.5|129629|129429|129620.5|129420.5|30
1656073800000|2022-06-24 12:30:00|129626.8|129426.8|129580.9|129380.9|129626.8|129426.8|129528.5|129328.5|94
1656074100000|2022-06-24 12:35:00|129581.9|129381.9|129620.2|129420.2|129641.9|129441.9|129516.8|129345.4|64
1656074400000|2022-06-24 12:40:00|129619.2|129419.2|129598.2|129398.2|129638.2|129438.2|129570.3|129370.3|104
1656074700000|2022-06-24 12:45:00|129596.2|129396.2|129570.2|129370.2|129616.6|129416.6|129546.1|129346.1|177
1656075000000|2022-06-24 12:50:00|129565.6|129365.6|129576.5|129376.5|129578.5|129378.5|129554|129354|55
1656075300000|2022-06-24 12:55:00|129575.5|129375.5|129576.2|129376.2|129589.1|129389.1|129562.4|129362.4|56
1656075600000|2022-06-24 13:00:00|129577.8|129377.8|129627.5|129427.5|129627.5|129427.5|129577.8|129377.8|46
1656075900000|2022-06-24 13:05:00|129627|129427|129635.5|129435.5|129691|129491|129621.5|129421.5|137
1656076200000|2022-06-24 13:10:00|129636.5|129436.5|129638|129438|129642.5|129442.5|129634|129434|48
1656076500000|2022-06-24 13:15:00|129637|129437|129637|129437|129647.5|129447.5|129633.5|129433.5|52
1656076800000|2022-06-24 13:20:00|129636.5|129436.5|129637|129437|129638.1|129438.1|129636.1|129436.1|9
1656077100000|2022-06-24 13:25:00|129637.5|129437.5|129611.7|129411.7|129637.6|129437.6|129584.1|129384.1|80
1656077400000|2022-06-24 13:30:00|129606.1|129406.1|129535|129335|129606.5|129406.5|129535|129335|40
1656077700000|2022-06-24 13:35:00|129535.5|129335.5|129604.5|129404.5|129605.5|129405.5|129535.5|129335.5|31
1656078000000|2022-06-24 13:40:00|129604.4|129404.4|129577.1|129377.1|129604.4|129404.4|129564.4|129364.4|70
1656078300000|2022-06-24 13:45:00|129576.8|129376.8|129570|129370|129585|129385|129563.8|129363.8|64
1656078600000|2022-06-24 13:50:00|129566.5|129366.5|129551|129351|129576.5|129376.5|129538.5|129338.5|52
1656078900000|2022-06-24 13:55:00|129550|129350|129514.5|129314.5|129574.6|129402|129502|129304|107
1656079200000|2022-06-24 14:00:00|129509.5|129309.5|129398.7|129198.7|129510|129310|129351.9|129151.9|129
1656079500000|2022-06-24 14:05:00|129400.5|129200.5|129376.2|129176.2|129490.1|129290.1|129375.1|129175.1|130
1656079800000|2022-06-24 14:10:00|129375.7|129175.7|129312.4|129112.4|129375.7|129175.7|129302.9|129102.9|66
1656080100000|2022-06-24 14:15:00|129315|129115|129291.1|129091.1|129315|129115|129274.2|129074.2|278
1656080400000|2022-06-24 14:20:00|129285.6|129085.6|129134.3|128934.3|129291.6|129091.6|129106.1|128906.1|298
1656080700000|2022-06-24 14:25:00|129134.1|128934.1|129079.1|128879.1|129157.2|128957.2|129007|128807|137
1656081000000|2022-06-24 14:30:00|129082.5|128882.5|129134.2|128934.2|129211.6|129011.6|129082.5|128882.5|130
1656081300000|2022-06-24 14:35:00|129123.1|128923.1|129255.6|129055.6|129260.6|129060.6|129092.6|128892.6|209
1656081600000|2022-06-24 14:40:00|129241.4|129041.4|129200.2|129000.2|129267.6|129067.6|129172.5|128972.5|161
1656081900000|2022-06-24 14:45:00|129199.7|128999.7|129193.4|128993.4|129239.5|129039.5|129179.7|128979.7|204
1656082200000|2022-06-24 14:50:00|129192.9|128992.9|129207.5|129007.5|129213.5|129013.5|129191.4|128991.4|23
1656082500000|2022-06-24 14:55:00|129209|129009|129191.8|128991.8|129251.5|129051.5|129191.5|128991.5|95
1656082800000|2022-06-24 15:00:00|129193.8|128993.8|129205.5|129005.5|129208.1|129008.1|129175.5|128975.5|92
1656083100000|2022-06-24 15:05:00|129206|129006|129199|128999|129228|129077|129175|128998.5|61
1656083400000|2022-06-24 15:10:00|129199.5|128999.5|129188.5|128988.5|129233.5|129033.5|129186.5|128986.5|45
1656083700000|2022-06-24 15:15:00|129189|128989|129224|129024|129225|129050.5|129150.5|128987|48
1656084000000|2022-06-24 15:20:00|129223.5|129023.5|129140.5|129040.5|129223.5|129072|129135|129014|45
1656084300000|2022-06-24 15:25:00|129140|129040|129112|128912|129189|129040|129107|128907|54
1656084600000|2022-06-24 15:30:00|129111.5|128911.5|129060.5|128860.5|129113.5|128913.5|129048|128848|96
1656084900000|2022-06-24 15:35:00|129060|128860|129036|128836|129077.8|128897|128997|128827|80
1656085200000|2022-06-24 15:40:00|129035.5|128835.5|129070.1|128870.1|129084.5|128900|129000|128811.6|59
1656085500000|2022-06-24 15:45:00|129067|128867|129017|128817|129075.1|128875.1|128979.7|128779.7|99
1656085800000|2022-06-24 15:50:00|129017.5|128817.5|129043|128843|129047|128847|129017|128817|66
1656086100000|2022-06-24 15:55:00|129042|128842|129077.5|128877.5|129078.6|128905.5|128979.5|128842|60
1656086400000|2022-06-24 16:00:00|129077|128877|129175|128975|129175|128975|129077|128877|44
1656086700000|2022-06-24 16:05:00|129174.5|128974.5|129099.5|128899.5|129176.5|128976.5|129099.5|128899.5|60
1656087000000|2022-06-24 16:10:00|129100|128900|129021|128921|129100|128948|129021|128898.5|11
1656087300000|2022-06-24 16:15:00|129020.5|128920.5|128999|128799|129030.5|128924.5|128955.6|128799|30
1656087600000|2022-06-24 16:20:00|128999.5|128799.5|128957.9|128757.9|129000.5|128800.5|128936.8|128736.8|133
1656087900000|2022-06-24 16:25:00|128957.4|128757.4|129016.7|128816.7|129028.4|128828.4|128932.9|128732.9|80
1656088200000|2022-06-24 16:30:00|129014|128814|129014.4|128814.4|129048.5|128848.5|128949.1|128749.1|73
1656088500000|2022-06-24 16:35:00|129015.4|128815.4|129024|128824|129036|128836|129015.4|128815.4|68
1656088800000|2022-06-24 16:40:00|129024.5|128824.5|129024|128824|129024.5|128824.5|129021|128821|9
1656089400000|2022-06-24 16:50:00|129023.5|128823.5|128993|128793|129023.5|128823.5|128992|128792|27
1656089700000|2022-06-24 16:55:00|128992.5|128792.5|129000.5|128800.5|129000.5|128800.5|128984.5|128784.5|35
1656090000000|2022-06-24 17:00:00|128999.5|128799.5|128985.3|128785.3|128999.5|128799.5|128952.9|128752.9|59
1656090300000|2022-06-24 17:05:00|128984.8|128784.8|128983|128783|128984.8|128784.8|128973.5|128773.5|39
1656090600000|2022-06-24 17:10:00|128983.5|128783.5|128989|128789|128989|128789|128978.5|128778.5|32
1656090900000|2022-06-24 17:15:00|128988|128788|128956|128856|128993.5|128856|128944|128787|32
1656091200000|2022-06-24 17:20:00|128955.5|128855.5|129016|128816|129028|128855.5|128955.5|128806|29
1656091500000|2022-06-24 17:25:00|129016.5|128816.5|129016|128816|129016.5|128816.5|129016|128816|2
1656092100000|2022-06-24 17:35:00|129016.5|128816.5|128998|128798|129016.5|128863.5|128963.5|128797.5|39
1656092400000|2022-06-24 17:40:00|128997.5|128797.5|128990|128790|129009|128809|128989.5|128789.5|42
1656092700000|2022-06-24 17:45:00|128989.5|128789.5|128989.5|128789.5|128989.5|128789.5|128989|128789|5
1656093000000|2022-06-24 17:50:00|128991.5|128791.5|129006|128806|129006.5|128806.5|128991.5|128791.5|38
1656093300000|2022-06-24 17:55:00|129006.5|128806.5|128990|128790|129007.5|128807.5|128989.5|128789.5|40
1656093600000|2022-06-24 18:00:00|128989.5|128789.5|128978.8|128778.8|128990|128790|128964.5|128764.5|56
1656093900000|2022-06-24 18:05:00|128978.6|128778.6|128976.5|128776.5|128978.6|128778.6|128976.3|128776.3|17
1656094200000|2022-06-24 18:10:00|128977|128777|128986|128786|128986.5|128786.5|128976|128776|14
1656094500000|2022-06-24 18:15:00|128985.5|128785.5|129021.5|128821.5|129022.5|128822.5|128985|128785|28
1656094800000|2022-06-24 18:20:00|129022|128822|128973|128873|129023.5|128875|128971|128821.5|53
1656095100000|2022-06-24 18:25:00|128972.5|128872.5|128972.5|128872.5|128973|128873|128972|128872|6
1656095400000|2022-06-24 18:30:00|128973|128873|128967.5|128867.5|128973|128873|128962.5|128862.5|6
1656095700000|2022-06-24 18:35:00|128968|128868|128968.5|128868.5|128970.5|128870.5|128968|128868|534
1656096000000|2022-06-24 18:40:00|128969.5|128869.5|128964|128864|128970|128870|128963.5|128863.5|235
1656096300000|2022-06-24 18:45:00|128964.5|128864.5|128959.5|128859.5|128982.5|128882.5|128959.5|128859.5|13
1656096900000|2022-06-24 18:55:00|128955.5|128855.5|128941|128841|128955.5|128855.5|128930|128830|22
1656097200000|2022-06-24 19:00:00|128941.5|128841.5|128942|128842|128942|128842|128941.5|128841.5|2
1656097500000|2022-06-24 19:05:00|128941.5|128841.5|128930.5|128830.5|128942|128842|128929.5|128829.5|42
1656097800000|2022-06-24 19:10:00|128979.5|128779.5|128976.5|128776.5|128979.5|128779.5|128976.5|128776.5|4
1656098400000|2022-06-24 19:20:00|128977.5|128777.5|128931|128831|128991.5|128839|128929|128777.5|39
1656098700000|2022-06-24 19:25:00|128931.5|128831.5|128978|128778|128982.5|128837.5|128931.5|128752|48
1656099000000|2022-06-24 19:30:00|128978.5|128778.5|128981|128781|128981|128781|128978.5|128778.5|4
1656099300000|2022-06-24 19:35:00|128984.5|128784.5|128996.5|128796.5|129000.5|128800.5|128984.5|128784.5|39
1656099600000|2022-06-24 19:40:00|128997|128797|128995|128795|128997|128797|128994.5|128794.5|8
1656100200000|2022-06-24 19:50:00|128994.5|128794.5|128995|128795|128995|128795|128994.5|128794.5|4
1656100500000|2022-06-24 19:55:00|128997|128797|129007.5|128807.5|129009.5|128809.5|128997|128797|46
1656284400000|2022-06-26 23:00:00|129128|128928|129128|128928|129128|128928|129128|128928|1
1656288000000|2022-06-27 00:00:00|128884.1|128524.1|129161.5|128961.5|129205.5|129043.9|128863.1|128503.1|428
1656288300000|2022-06-27 00:05:00|129164|128964|129331.5|129131.5|129403.2|129277.9|129160|128906|602
1656288600000|2022-06-27 00:10:00|129317.4|129217.4|129316|129116|129394.9|129247.2|129215.7|129019.5|485
1656288900000|2022-06-27 00:15:00|129315|129115|129296|129196|129332.1|129221.3|129238.1|129083.5|403
1656289200000|2022-06-27 00:20:00|129295|129195|129231.7|129131.7|129295.8|129195.8|129219.5|129119.5|382
1656289500000|2022-06-27 00:25:00|129232.2|129132.2|129243|129143|129285.5|129185.5|129232.2|129132.2|422
1656289800000|2022-06-27 00:30:00|129243.5|129143.5|129149.8|129049.8|129260|129160|129092.7|128992.7|328
1656290100000|2022-06-27 00:35:00|129148.6|129048.6|129171.1|129071.1|129180.2|129080.2|129130.5|129030.5|377
1656290400000|2022-06-27 00:40:00|129170.5|129070.5|129242.8|129142.8|129245.7|129145.7|129162.8|129062.8|244
1656290700000|2022-06-27 00:45:00|129242.3|129142.3|129256.1|129156.1|129266.2|129166.2|129223|129123|281
1656291000000|2022-06-27 00:50:00|129255.7|129155.7|129274|129174|129278|129178|129234.7|129134.7|366
1656291300000|2022-06-27 00:55:00|129274.2|129174.2|129222.5|129122.5|129274.2|129174.2|129212.5|129112.5|350
1656291600000|2022-06-27 01:00:00|129219|129119|128961.9|128861.9|129219|129119|128927.5|128827.5|641
1656291900000|2022-06-27 01:05:00|128958|128858|128882.5|128782.5|128979.9|128879.9|128823.4|128723.4|646
1656292200000|2022-06-27 01:10:00|128881.5|128781.5|128703.5|128603.5|128881.5|128781.5|128680.1|128580.1|591
1656292500000|2022-06-27 01:15:00|128704.5|128604.5|128547|128447|128704.5|128604.5|128517|128417|507
1656292800000|2022-06-27 01:20:00|128547.9|128447.9|128557.1|128457.1|128618.5|128518.5|128506.9|128406.9|531
1656293100000|2022-06-27 01:25:00|128561|128461|128593|128493|128665.6|128565.6|128553.4|128453.4|495
1656293400000|2022-06-27 01:30:00|128593.5|128493.5|128542.4|128442.4|128597|128497|128519.3|128419.3|438
1656293700000|2022-06-27 01:35:00|128543.4|128443.4|128362.4|128262.4|128545.2|128445.2|128343.2|128243.2|633
1656294000000|2022-06-27 01:40:00|128364.9|128264.9|128413.8|128313.8|128477.4|128377.4|128364.9|128264.9|590
1656294300000|2022-06-27 01:45:00|128413.5|128313.5|128372|128272|128448.6|128348.6|128360.7|128260.7|475
1656294600000|2022-06-27 01:50:00|128373.8|128273.8|128324.1|128224.1|128425|128325|128313.3|128213.3|506
1656294900000|2022-06-27 01:55:00|128328.6|128228.6|128357.4|128257.4|128365.5|128265.5|128320.5|128220.5|404
1656295200000|2022-06-27 02:00:00|128361.7|128261.7|128317.5|128217.5|128378.5|128278.5|128298.1|128198.1|346
1656295500000|2022-06-27 02:05:00|128312.5|128212.5|128376.5|128276.5|128401.4|128301.4|128301.9|128201.9|374
1656295800000|2022-06-27 02:10:00|128376.9|128276.9|128513.1|128413.1|128561.5|128432.1|128376.5|128276.5|421
1656296100000|2022-06-27 02:15:00|128513.6|128413.6|128525.9|128325.9|128575.4|128431.4|128463|128318.5|264
1656296400000|2022-06-27 02:20:00|128526|128326|128367.9|128267.9|128534.1|128385|128360.5|128260.5|359
1656296700000|2022-06-27 02:25:00|128368.4|128268.4|128370.2|128270.2|128427.5|128288.4|128329.7|128197.5|357
1656297000000|2022-06-27 02:30:00|128370.5|128270.5|128259.2|128159.2|128371.5|128271.5|128231.7|128078|485
1656297300000|2022-06-27 02:35:00|128263.3|128163.3|128265.5|128165.5|128338.5|128175.1|128242.7|128102.5|360
1656297600000|2022-06-27 02:40:00|128268.4|128168.4|128363.5|128163.5|128371.5|128221.7|128263.5|128111|245
1656297900000|2022-06-27 02:45:00|128362.6|128162.6|128357.5|128257.5|128390.5|128263.5|128294|128143.1|370
1656298200000|2022-06-27 02:50:00|128358|128258|128466.5|128266.5|128476|128322.5|128346.6|128211.5|283
1656298500000|2022-06-27 02:55:00|128467.5|128267.5|128510|128310|128510.5|128346.6|128391.5|128253.1|281
1656298800000|2022-06-27 03:00:00|128509.5|128309.5|128439.7|128339.7|128534.1|128379.3|128424.8|128283.3|299
1656299100000|2022-06-27 03:05:00|128440.2|128340.2|128554.5|128354.5|128558.5|128407.8|128435.3|128317.5|204
1656299400000|2022-06-27 03:10:00|128553.5|128353.5|128496.6|128396.6|128563.5|128416.5|128485.6|128350|180
1656299700000|2022-06-27 03:15:00|128496.1|128396.1|128536.1|128436.1|128585.4|128438.1|128493.2|128370|108
1656300000000|2022-06-27 03:20:00|128534.6|128434.6|128562.1|128362.1|128602.9|128447.6|128506.8|128362.1|140
1656300300000|2022-06-27 03:25:00|128508.3|128408.3|128506.6|128406.6|128564.1|128419|128499.5|128360.6|111
1656300600000|2022-06-27 03:30:00|128506.1|128406.1|128517|128417|128578.5|128427|128487|128365.1|147
1656300900000|2022-06-27 03:35:00|128568.1|128368.1|128559.6|128359.6|128568.1|128417|128507|128358.1|16
1656301200000|2022-06-27 03:40:00|128407|128307|128320.2|128220.2|128452.9|128310.4|128308.7|128159.5|249
1656301500000|2022-06-27 03:45:00|128322.2|128222.2|128296.2|128096.2|128338|128230|128248|128096.2|369
1656301800000|2022-06-27 03:50:00|128246.1|128146.1|128259.6|128159.6|128357|128197.5|128234.8|128074|340
1656302100000|2022-06-27 03:55:00|128260.1|128160.1|128284.8|128184.8|128378|128220.5|128260.1|128117.1|489
1656302400000|2022-06-27 04:00:00|128281.5|128181.5|128302.3|128202.3|128311.2|128211.2|128280.1|128180.1|144
1656302700000|2022-06-27 04:05:00|128302.8|128202.8|128318.5|128218.5|128337|128237|128296.1|128196.1|194
1656303000000|2022-06-27 04:10:00|128318|128218|128258.5|128158.5|128345.1|128245.1|128257.5|128157.5|163
1656303300000|2022-06-27 04:15:00|128259|128159|128209.8|128109.8|128275|128175|128197.3|128097.3|199
1656303600000|2022-06-27 04:20:00|128206.3|128106.3|128264|128164|128277.5|128177.5|128205.2|128105.2|214
1656303900000|2022-06-27 04:25:00|128264.5|128164.5|128267.4|128167.4|128276.5|128176.5|128237.9|128137.9|163
1656304200000|2022-06-27 04:30:00|128267.9|128167.9|128276|128176|128294.5|128194.5|128241.2|128141.2|245
1656304500000|2022-06-27 04:35:00|128276.9|128176.9|128279.4|128179.4|128325|128225|128273.5|128173.5|223
1656304800000|2022-06-27 04:40:00|128279.6|128179.6|128300|128200|128327|128227|128272|128172|253
1656305100000|2022-06-27 04:45:00|128299.5|128199.5|128282.4|128182.4|128319.8|128219.8|128282.4|128182.4|97
1656305400000|2022-06-27 04:50:00|128282.9|128182.9|128252.3|128152.3|128282.9|128182.9|128251.3|128151.3|160
1656305700000|2022-06-27 04:55:00|128251|128151|128149.6|128049.6|128263.1|128163.1|128121.4|128021.4|287
1656306000000|2022-06-27 05:00:00|128149.1|128049.1|128072|127972|128171.4|128071.4|128063|127963|381
1656306300000|2022-06-27 05:05:00|128071.5|127971.5|128114.9|128014.9|128136|128036|128055.9|127955.9|375
1656306600000|2022-06-27 05:10:00|128115.9|128015.9|128239.5|128139.5|128253.4|128153.4|128111.8|128011.8|354
1656306900000|2022-06-27 05:15:00|128240|128140|128286.2|128186.2|128312.7|128212.7|128234.9|128134.9|337
1656307200000|2022-06-27 05:20:00|128286|128186|128293|128193|128298.5|128198.5|128248.9|128148.9|374
1656307500000|2022-06-27 05:25:00|128292.5|128192.5|128317|128217|128323.2|128223.2|128269.1|128169.1|321
1656307800000|2022-06-27 05:30:00|128317.5|128217.5|128376|128276|128402.5|128302.5|128306.3|128206.3|339
1656308100000|2022-06-27 05:35:00|128376.8|128276.8|128249|128149|128376.8|128276.8|128245.2|128145.2|281
1656308400000|2022-06-27 05:40:00|128249.5|128149.5|128303.8|128203.8|128313.8|128213.8|128222.5|128122.5|305
1656308700000|2022-06-27 05:45:00|128304|128204|128289.9|128189.9|128310|128210|128251.5|128151.5|216
1656309000000|2022-06-27 05:50:00|128289.5|128189.5|128365.4|128265.4|128383.6|128283.6|128280.5|128180.5|316
1656309300000|2022-06-27 05:55:00|128364.9|128264.9|128433|128333|128437|128337|128351.9|128251.9|293
1656309600000|2022-06-27 06:00:00|128432.5|128332.5|128513.1|128413.1|128525.2|128425.2|128407|128307|445
1656309900000|2022-06-27 06:05:00|128513.6|128413.6|128490|128390|128554.2|128454.2|128490|128390|345
1656310200000|2022-06-27 06:10:00|128490.5|128390.5|128533.5|128433.5|128544.4|128444.4|128482.5|128382.5|240
1656310500000|2022-06-27 06:15:00|128532.7|128432.7|128553.5|128453.5|128556.3|128456.3|128526.1|128426.1|260
1656310800000|2022-06-27 06:20:00|128553|128453|128602.7|128502.7|128616.4|128516.4|128546|128446|240
1656311100000|2022-06-27 06:25:00|128602.2|128502.2|128633.8|128533.8|128676|128576|128600.2|128500.2|301
1656311400000|2022-06-27 06:30:00|128636|128536|128550.5|128450.5|128664.5|128536|128545.5|128405|176
1656311700000|2022-06-27 06:35:00|128552.5|128452.5|128610.7|128410.7|128618|128464.7|128527.5|128386|449
1656312000000|2022-06-27 06:40:00|128610|128410|128506|128406|128618|128451|128504.5|128364.2|332
1656312300000|2022-06-27 06:45:00|128502.2|128402.2|128604.2|128404.2|128619.5|128481|128502.2|128402.2|302
1656312600000|2022-06-27 06:50:00|128603.5|128403.5|128451.8|128351.8|128617.1|128448|128451.8|128351.8|281
1656312900000|2022-06-27 06:55:00|128451.9|128351.9|128418.7|128318.7|128475.5|128357.7|128395|128247|364
1656313200000|2022-06-27 07:00:00|128419.2|128319.2|128394.5|128294.5|128444.1|128344.1|128351.9|128251.9|278
1656313500000|2022-06-27 07:05:00|128394|128294|128384|128284|128458|128308.5|128369|128218.7|419
1656313800000|2022-06-27 07:10:00|128384.7|128284.7|128319.2|128219.2|128385.4|128285.4|128275|128175|264
1656314100000|2022-06-27 07:15:00|128318.7|128218.7|128311.5|128211.5|128328.6|128228.6|128307.2|128207.2|164
1656314400000|2022-06-27 07:20:00|128312|128212|128323.4|128223.4|128380.5|128280.5|128312|128212|250
1656314700000|2022-06-27 07:25:00|128324.4|128224.4|128364.5|128264.5|128408.1|128308.1|128319.9|128219.9|78
1656315000000|2022-06-27 07:30:00|128365.5|128265.5|128324.7|128224.7|128365.5|128265.5|128284.4|128184.4|221
1656315300000|2022-06-27 07:35:00|128325.4|128225.4|128312.4|128212.4|128368.5|128226.1|128306.1|128162.2|96
1656315600000|2022-06-27 07:40:00|128311.9|128211.9|128396|128296|128410.5|128310.5|128310.4|128210.4|324
1656315900000|2022-06-27 07:45:00|128400.4|128300.4|128336.2|128236.2|128403.4|128303.4|128335.7|128235.7|443
1656316200000|2022-06-27 07:50:00|128335.4|128235.4|128315.5|128215.5|128341.6|128241.6|128307.2|128207.2|204
1656316500000|2022-06-27 07:55:00|128315|128215|128306.1|128206.1|128316|128216|128292.5|128192.5|195
1656316800000|2022-06-27 08:00:00|128311|128211|128303|128203|128364.6|128216.1|128302.5|128154|325
1656317100000|2022-06-27 08:05:00|128304|128204|128281.4|128181.4|128308.5|128208.5|128261.6|128161.6|275
1656317400000|2022-06-27 08:10:00|128282.4|128182.4|128410.5|128210.5|128415|128269.7|128279.6|128136|343
1656317700000|2022-06-27 08:15:00|128411|128211|128371.1|128271.1|128416|128277.9|128340.5|128198.5|261
1656318000000|2022-06-27 08:20:00|128371.5|128271.5|128373|128273|128387.7|128287.7|128361.6|128261.6|254
1656318300000|2022-06-27 08:25:00|128372.5|128272.5|128371.5|128271.5|128377.5|128277.5|128365|128265|318
1656318600000|2022-06-27 08:30:00|128371|128271|128382.1|128282.1|128439.9|128321|128364|128200.5|262
1656318900000|2022-06-27 08:35:00|128379.4|128279.4|128412|128312|128425.4|128325.4|128378.4|128278.4|362
1656319200000|2022-06-27 08:40:00|128411.9|128311.9|128401.4|128301.4|128465.9|128315.4|128397.4|128250.4|362
1656319500000|2022-06-27 08:45:00|128400.4|128300.4|128303.5|128103.5|128453.5|128305.7|128300.6|128100.6|434
1656319800000|2022-06-27 08:50:00|128304.5|128104.5|128309|128109|128333.5|128187.2|128240|128101.5|392
1656320100000|2022-06-27 08:55:00|128308.6|128108.6|128263.4|128163.4|128324.5|128174.5|128243.1|128098.4|292
1656320400000|2022-06-27 09:00:00|128264.9|128164.9|128290.5|128090.5|128368.1|128168.1|128244.2|128080.5|72
1656320700000|2022-06-27 09:05:00|128292.5|128092.5|128312.1|128112.1|128312.5|128112.5|128292.5|128092.5|13
1656321000000|2022-06-27 09:10:00|128310.1|128110.1|128330.5|128130.5|128330.5|128130.5|128272.5|128072.5|17
1656321300000|2022-06-27 09:15:00|128331.5|128131.5|128334.1|128134.1|128379.1|128179.1|128325|128125|24
1656321600000|2022-06-27 09:20:00|128344.1|128144.1|128375|128175|128375|128175|128343.1|128143.1|12
1656321900000|2022-06-27 09:25:00|128392.1|128192.1|128387.5|128187.5|128444.5|128252.4|128326.6|128171.1|56
1656322200000|2022-06-27 09:30:00|128384|128184|128378.5|128178.5|128390.9|128190.9|128375|128175|18
1656322500000|2022-06-27 09:35:00|128382.6|128182.6|128390.5|128190.5|128396.1|128196.1|128378.5|128178.5|19
1656322800000|2022-06-27 09:40:00|128346.5|128146.5|128346|128146|128351.5|128162.9|128262.9|128127|22
1656323100000|2022-06-27 09:45:00|128348.2|128148.2|128367.5|128167.5|128373|128173|128346|128146|23
1656323400000|2022-06-27 09:50:00|128368.1|128168.1|128444.1|128244.1|128444.1|128244.1|128364.5|128164.5|10
1656323700000|2022-06-27 09:55:00|128441.5|128241.5|128413.1|128213.1|128457.3|128257.3|128413.1|128213.1|12
1656324000000|2022-06-27 10:00:00|128412.1|128212.1|128426.5|128226.5|128426.5|128226.5|128412|128212|17
1656324300000|2022-06-27 10:05:00|128426|128226|128429.5|128229.5|128429.5|128229.5|128426|128226|8
1656324900000|2022-06-27 10:15:00|128430.4|128230.4|128437|128237|128437|128237|128430.4|128230.4|4
1656325200000|2022-06-27 10:20:00|128436.5|128236.5|128440|128240|128440|128240|128436.5|128236.5|11
1656325800000|2022-06-27 10:30:00|128438|128238|128440|128240|128440|128240|128438|128238|2
1656326400000|2022-06-27 10:40:00|128441.9|128241.9|128432.7|128232.7|128445|128245|128432.7|128232.7|8
1656326700000|2022-06-27 10:45:00|128432.2|128232.2|128420.2|128220.2|128435.5|128281.7|128370.2|128219.7|40
1656327000000|2022-06-27 10:50:00|128419.2|128219.2|128421|128221|128421|128221|128418.5|128218.5|15
1656327300000|2022-06-27 10:55:00|128421.4|128221.4|128366.2|128266.2|128421.4|128266.2|128366.2|128221.4|2
1656327600000|2022-06-27 11:00:00|128366.7|128266.7|128367.2|128267.2|128367.2|128267.2|128366.7|128266.7|2
1656327900000|2022-06-27 11:05:00|128366.2|128266.2|128417.4|128217.4|128417.9|128266.2|128354.6|128200.7|116
1656328200000|2022-06-27 11:10:00|128415.4|128215.4|128423.9|128223.9|128423.9|128223.9|128414.9|128214.9|138
1656328800000|2022-06-27 11:20:00|128420.9|128220.9|128420.9|128220.9|128422|128222|128418|128218|4
1656329100000|2022-06-27 11:25:00|128421.4|128221.4|128422.9|128222.9|128426.4|128226.4|128415.9|128215.9|16
1656329400000|2022-06-27 11:30:00|128418.9|128218.9|128435|128235|128441.9|128241.9|128418.9|128218.9|30
1656329700000|2022-06-27 11:35:00|128433.5|128233.5|128434.1|128234.1|128438.4|128289|128386.5|128233|22
1656330000000|2022-06-27 11:40:00|128434.5|128234.5|128434|128234|128434.5|128234.5|128434|128234|4
1656330300000|2022-06-27 11:45:00|128435.5|128235.5|128386|128286|128443.6|128293.2|128385.4|128235.5|41
1656330600000|2022-06-27 11:50:00|128387|128287|128466.5|128266.5|128479.8|128323.9|128387|128238.2|37
1656330900000|2022-06-27 11:55:00|128463.7|128263.7|128462|128262|128467|128267|128462|128262|14
1656331200000|2022-06-27 12:00:00|128460|128260|128462|128262|128462|128262|128460|128260|2
1656331500000|2022-06-27 12:05:00|128462.4|128262.4|128455|128255|128468.4|128268.4|128455|128255|16
1656331800000|2022-06-27 12:10:00|128455.4|128255.4|128464|128264|128468.2|128319.7|128412.7|128253.6|28
1656332100000|2022-06-27 12:15:00|128465.9|128265.9|128466.2|128266.2|128471.5|128271.5|128464|128264|18
1656332400000|2022-06-27 12:20:00|128465.7|128265.7|128474|128274|128474.5|128274.5|128465.7|128265.7|17
1656332700000|2022-06-27 12:25:00|128466.9|128266.9|128476|128276|128476|128276|128466.9|128266.9|2
1656333000000|2022-06-27 12:30:00|128465.4|128265.4|128439.7|128339.7|128494.4|128341.7|128426.9|128265.4|28
1656333300000|2022-06-27 12:35:00|128440.7|128340.7|128449.2|128349.2|128449.2|128349.2|128439.7|128339.7|30
1656333600000|2022-06-27 12:40:00|128449.7|128349.7|128509.8|128409.8|128610.3|128410.3|128449.7|128349.7|69
1656333900000|2022-06-27 12:45:00|128507.7|128407.7|128498.5|128398.5|128547|128407.7|128490.4|128339|50
1656334200000|2022-06-27 12:50:00|128498|128398|128495.9|128395.9|128546.5|128399.5|128495.9|128342.4|13
1656334500000|2022-06-27 12:55:00|128495.4|128395.4|128519.1|128319.1|128533.1|128399.2|128483.7|128319.1|60
1656334800000|2022-06-27 13:00:00|128519.6|128319.6|128536.5|128336.5|128554.5|128371.2|128469|128287.7|364
1656335100000|2022-06-27 13:05:00|128537|128337|128453.3|128253.3|128538.4|128354.7|128416.9|128252.8|210
1656335400000|2022-06-27 13:10:00|128452.1|128252.1|128447.5|128247.5|128482.5|128282.5|128447.5|128247.5|72
1656335700000|2022-06-27 13:15:00|128445.1|128245.1|128415.6|128215.6|128445.1|128245.1|128393.7|128193.7|135
1656336000000|2022-06-27 13:20:00|128410.6|128210.6|128419.6|128219.6|128421.1|128221.1|128407.1|128207.1|139
1656336300000|2022-06-27 13:25:00|128417.1|128217.1|128412.1|128212.1|128430.6|128230.6|128408.1|128208.1|115
1656336600000|2022-06-27 13:30:00|128416.1|128216.1|128447.6|128247.6|128473.1|128273.1|128408.1|128208.1|51
1656336900000|2022-06-27 13:35:00|128449.1|128249.1|128456.4|128256.4|128457.4|128257.4|128439.6|128239.6|61
1656337200000|2022-06-27 13:40:00|128455.9|128255.9|128430.3|128230.3|128467.7|128267.7|128430.3|128230.3|465
1656337500000|2022-06-27 13:45:00|128429.9|128229.9|128417.5|128217.5|128436.1|128236.1|128417|128217|37
1656337800000|2022-06-27 13:50:00|128419.6|128219.6|128444.5|128244.5|128457.7|128257.7|128419.6|128219.6|154
1656338100000|2022-06-27 13:55:00|128445|128245|128457.5|128257.5|128457.5|128257.5|128441.5|128241.5|26
1656338400000|2022-06-27 14:00:00|128458|128258|128463.8|128263.8|128466.5|128266.5|128456|128256|37
1656338700000|2022-06-27 14:05:00|128463.3|128263.3|128474|128274|128487.5|128287.5|128460.3|128260.3|64
1656339000000|2022-06-27 14:10:00|128473.5|128273.5|128440.5|128340.5|128474.5|128340.5|128423.5|128273.5|21
1656339300000|2022-06-27 14:15:00|128441|128341|128524.6|128324.6|128536|128388|128439|128302.5|202
1656339600000|2022-06-27 14:20:00|128518.1|128318.1|128536.5|128336.5|128544|128344|128514.5|128314.5|190
1656339900000|2022-06-27 14:25:00|128536|128336|128551|128351|128555.5|128355.5|128534.5|128334.5|51
1656340200000|2022-06-27 14:30:00|128550|128350|128550|128350|128575|128419|128517.5|128338|63
1656340500000|2022-06-27 14:35:00|128554.3|128354.3|128553.5|128353.5|128555.5|128355.5|128553.5|128353.5|16
1656340800000|2022-06-27 14:40:00|128553|128353|128540|128340|128553|128353|128540|128340|27
1656341100000|2022-06-27 14:45:00|128541.5|128341.5|128527.6|128327.6|128578.5|128378.5|128527.1|128327.1|60
1656341400000|2022-06-27 14:50:00|128527.7|128327.7|128506.5|128306.5|128529.1|128329.1|128504.5|128304.5|41
1656341700000|2022-06-27 14:55:00|128513|128313|128502|128302|128516.7|128316.7|128486.1|128286.1|52
1656342000000|2022-06-27 15:00:00|128501.9|128301.9|128515.4|128315.4|128526.1|128326.1|128498.2|128298.2|49
1656342300000|2022-06-27 15:05:00|128514.4|128314.4|128523|128323|128532|128332|128500.8|128300.8|48
1656342600000|2022-06-27 15:10:00|128525.5|128325.5|128513|128313|128528|128328|128500|128300|35
1656342900000|2022-06-27 15:15:00|128508.5|128308.5|128493.5|128293.5|128508.5|128308.5|128393|128193|66
1656343200000|2022-06-27 15:20:00|128494|128294|128471.8|128271.8|128501|128301|128466.8|128266.8|57
1656343500000|2022-06-27 15:25:00|128468.5|128268.5|128483.5|128283.5|128484.5|128284.5|128450.8|128250.8|37
1656343800000|2022-06-27 15:30:00|128483|128283|128486.3|128286.3|128486.3|128286.3|128438.7|128238.7|63
1656344100000|2022-06-27 15:35:00|128484.8|128284.8|128475|128275|128486|128286|128427.7|128227.7|96
1656344400000|2022-06-27 15:40:00|128474.9|128274.9|128480.3|128280.3|128482.8|128282.8|128473.8|128273.8|29
1656344700000|2022-06-27 15:45:00|128478.3|128278.3|128489|128289|128489.5|128289.5|128473.2|128273.2|25
1656345000000|2022-06-27 15:50:00|128489.5|128289.5|128520|128320|128521.3|128321.3|128485.8|128285.8|43
1656345300000|2022-06-27 15:55:00|128520.5|128320.5|128522.4|128322.4|128522.4|128322.4|128511.9|128311.9|16
1656345600000|2022-06-27 16:00:00|128521.4|128321.4|128522.4|128322.4|128523.9|128323.9|128519.2|128319.2|11
1656345900000|2022-06-27 16:05:00|128527.9|128327.9|128531.7|128331.7|128538.4|128338.4|128527.9|128327.9|18
1656346200000|2022-06-27 16:10:00|128537.2|128337.2|128549.2|128349.2|128557.4|128357.4|128537.2|128337.2|70
1656346500000|2022-06-27 16:15:00|128546.4|128346.4|128547.6|128347.6|128552.4|128352.4|128541.1|128341.1|57
1656346800000|2022-06-27 16:20:00|128546.6|128346.6|128528.4|128328.4|128546.6|128346.6|128524.9|128324.9|25
1656347100000|2022-06-27 16:25:00|128527.9|128327.9|128544.4|128344.4|128552.5|128352.5|128527.9|128327.9|39
1656347400000|2022-06-27 16:30:00|128545.7|128345.7|128583|128383|128583|128383|128545.7|128345.7|63
1656347700000|2022-06-27 16:35:00|128583.5|128383.5|128523.5|128423.5|128583.5|128434|128523.5|128373.5|27
1656348000000|2022-06-27 16:40:00|128523|128423|128555.5|128355.5|128557.5|128444|128494|128337|57
1656348300000|2022-06-27 16:45:00|128555.3|128355.3|128544.9|128344.9|128555.3|128355.3|128544.4|128344.4|59
1656348600000|2022-06-27 16:50:00|128545.6|128345.6|128543.5|128343.5|128550|128350|128543|128343|30
1656348900000|2022-06-27 16:55:00|128543|128343|128548|128348|128548|128348|128542.5|128342.5|11
1656349200000|2022-06-27 17:00:00|128548.3|128348.3|128558.5|128358.5|128561|128361|128538.6|128338.6|48
1656349500000|2022-06-27 17:05:00|128559.5|128359.5|128558.5|128358.5|128561|128361|128554|128354|16
1656350700000|2022-06-27 17:25:00|128559|128359|128568.5|128368.5|128569|128369|128559|128359|13
1656351000000|2022-06-27 17:30:00|128569|128369|128600|128400|128600|128400|128568.5|128368.5|47
1656351300000|2022-06-27 17:35:00|128601|128401|128612.7|128412.7|128659.1|128460|128560|128398|62
1656351600000|2022-06-27 17:40:00|128613.2|128413.2|128614.7|128414.7|128615.2|128415.2|128613.2|128413.2|10
1656351900000|2022-06-27 17:45:00|128613.3|128413.3|128615|128415|128618.1|128418.1|128613.3|128413.3|11
1656352200000|2022-06-27 17:50:00|128614|128414|128612|128412|128614|128414|128608.5|128408.5|18
1656352500000|2022-06-27 17:55:00|128609.5|128409.5|128603.5|128403.5|128609.5|128409.5|128602.5|128402.5|12
1656352800000|2022-06-27 18:00:00|128603|128403|128602|128402|128604.5|128404.5|128600.5|128400.5|24
1656353100000|2022-06-27 18:05:00|128603.5|128403.5|128612|128412|128623.7|128423.7|128603|128403|23
1656353400000|2022-06-27 18:10:00|128611.5|128411.5|128612|128412|128612.8|128412.8|128608|128408|46
1656353700000|2022-06-27 18:15:00|128615|128415|128603.5|128403.5|128637.5|128437.5|128584|128384|74
1656354000000|2022-06-27 18:20:00|128604|128404|128608.5|128408.5|128610|128410|128598|128398|72
1656354300000|2022-06-27 18:25:00|128618.5|128418.5|128609|128409|128649.5|128461.5|128553|128396|78
1656354600000|2022-06-27 18:30:00|128608.5|128408.5|128610.3|128410.3|128639.5|128439.5|128606.1|128406.1|28
1656354900000|2022-06-27 18:35:00|128610.1|128410.1|128610.1|128410.1|128610.1|128410.1|128609.6|128409.6|3
1656355200000|2022-06-27 18:40:00|128610.6|128410.6|128610.6|128410.6|128617.1|128417.1|128609.1|128409.1|22
1656355500000|2022-06-27 18:45:00|128609.6|128409.6|128608.6|128408.6|128612.1|128412.1|128607.5|128407.5|19
1656355800000|2022-06-27 18:50:00|128607.1|128407.1|128611|128411|128611.5|128411.5|128605.5|128405.5|15
1656356100000|2022-06-27 18:55:00|128611.5|128411.5|128609.3|128409.3|128612.5|128412.5|128607.8|128407.8|14
1656370800000|2022-06-27 23:00:00|128755.5|128395.5|128755.5|128395.5|128755.5|128395.5|128755.5|128395.5|1
1656374400000|2022-06-28 00:00:00|128722.5|128362.5|128620|128420|128730|128438.5|128564|128217.5|416
1656374700000|2022-06-28 00:05:00|128621|128421|128497|128397|128630|128430|128493.5|128341|374
1656375000000|2022-06-28 00:10:00|128502|128402|128524.5|128424.5|128530.5|128430.5|128425.1|128325.1|441
1656375300000|2022-06-28 00:15:00|128526|128426|128439.5|128339.5|128529.5|128429.5|128412.6|128312.6|324
1656375600000|2022-06-28 00:20:00|128439.4|128339.4|128482|128382|128487|128387|128434|128334|342
1656375900000|2022-06-28 00:25:00|128481.5|128381.5|128431.7|128331.7|128481.5|128381.5|128416.5|128316.5|382
1656376200000|2022-06-28 00:30:00|128431.5|128331.5|128372.9|128272.9|128441.9|128341.9|128364|128264|293
1656376500000|2022-06-28 00:35:00|128374.9|128274.9|128453.5|128353.5|128462.5|128362.5|128374.9|128274.9|336
1656376800000|2022-06-28 00:40:00|128454|128354|128445.5|128345.5|128471.9|128371.9|128422.9|128322.9|309
1656377100000|2022-06-28 00:45:00|128446|128346|128500|128400|128535|128435|128437.4|128337.4|364
1656377400000|2022-06-28 00:50:00|128493.5|128393.5|128521.5|128421.5|128567.1|128467.1|128492|128392|407
1656377700000|2022-06-28 00:55:00|128514.7|128414.7|128445.8|128345.8|128516.5|128416.5|128443.3|128310.2|297
1656378000000|2022-06-28 01:00:00|128446.4|128346.4|128436.2|128336.2|128457.5|128357.5|128397.9|128297.9|333
1656378300000|2022-06-28 01:05:00|128433.2|128333.2|128434.4|128334.4|128452.6|128352.6|128416.7|128316.7|268
1656378600000|2022-06-28 01:10:00|128433|128333|128416|128316|128443.9|128343.9|128415|128315|215
1656378900000|2022-06-28 01:15:00|128415.5|128315.5|128452|128352|128462|128362|128405|128305|234
1656379200000|2022-06-28 01:20:00|128453.5|128353.5|128464.5|128364.5|128467.1|128367.1|128421|128321|284
1656379500000|2022-06-28 01:25:00|128464.4|128364.4|128515|128415|128562.5|128462.5|128462.5|128362.5|341
1656379800000|2022-06-28 01:30:00|128515.5|128415.5|128544.6|128444.6|128551.5|128451.5|128515|128415|298
1656380100000|2022-06-28 01:35:00|128544.9|128444.9|128489.1|128389.1|128546|128446|128474.4|128374.4|370
1656380400000|2022-06-28 01:40:00|128488.1|128388.1|128475.5|128375.5|128502.5|128402.5|128468.5|128368.5|237
1656380700000|2022-06-28 01:45:00|128476|128376|128501|128401|128535|128435|128474.5|128374.5|271
1656381000000|2022-06-28 01:50:00|128501.5|128401.5|128516|128416|128522.5|128422.5|128463.7|128363.7|347
1656381300000|2022-06-28 01:55:00|128516.5|128416.5|128565.5|128465.5|128587.1|128487.1|128512.5|128412.5|343
1656381600000|2022-06-28 02:00:00|128563|128463|128540.9|128440.9|128580.9|128480.9|128527.4|128427.4|327
1656381900000|2022-06-28 02:05:00|128540.8|128440.8|128556|128456|128570.7|128470.7|128520.6|128420.6|248
1656382200000|2022-06-28 02:10:00|128555.5|128455.5|128668.9|128568.9|128690|128590|128540.9|128440.9|342
1656382500000|2022-06-28 02:15:00|128673.4|128573.4|128677.5|128577.5|128688.4|128588.4|128642.7|128542.7|344
1656382800000|2022-06-28 02:20:00|128677.6|128577.6|128669.5|128569.5|128687.5|128587.5|128652.4|128552.4|309
1656383100000|2022-06-28 02:25:00|128670|128570|128684.5|128584.5|128724.1|128624.1|128666|128566|368
1656383400000|2022-06-28 02:30:00|128685.1|128585.1|128640|128540|128690.6|128590.6|128640|128540|294
1656383700000|2022-06-28 02:35:00|128640.9|128540.9|128570.6|128470.6|128648.1|128548.1|128566|128466|317
1656384000000|2022-06-28 02:40:00|128570.5|128470.5|128590.5|128490.5|128609.6|128509.6|128560.6|128460.6|245
1656384300000|2022-06-28 02:45:00|128589.6|128489.6|128563|128463|128614.5|128514.5|128529.9|128429.9|275
1656384600000|2022-06-28 02:50:00|128563.9|128463.9|128522.4|128422.4|128565.9|128465.9|128507.8|128407.8|304
1656384900000|2022-06-28 02:55:00|128522.9|128422.9|128517.1|128417.1|128537.1|128437.1|128492.1|128392.1|198
1656385200000|2022-06-28 03:00:00|128516.7|128416.7|128546.7|128446.7|128601.5|128501.5|128515.4|128415.4|194
1656385500000|2022-06-28 03:05:00|128549.4|128449.4|128563.9|128463.9|128569.9|128469.9|128546.2|128446.2|199
1656385800000|2022-06-28 03:10:00|128563.4|128463.4|128655.5|128555.5|128667.2|128567.2|128562.5|128462.5|199
1656386100000|2022-06-28 03:15:00|128655.2|128555.2|128597|128497|128695.4|128595.4|128587.4|128487.4|242
1656386400000|2022-06-28 03:20:00|128598.5|128498.5|128640.1|128540.1|128659.1|128559.1|128595|128495|290
1656386700000|2022-06-28 03:25:00|128641.5|128541.5|128590.5|128490.5|128650.1|128550.1|128585.7|128485.7|303
1656387000000|2022-06-28 03:30:00|128590|128490|128551.1|128451.1|128599.5|128499.5|128537.1|128437.1|257
1656387300000|2022-06-28 03:35:00|128550.5|128450.5|128548.1|128448.1|128570.5|128470.5|128544.5|128444.5|185
1656387600000|2022-06-28 03:40:00|128547.5|128447.5|128531.1|128431.1|128570.5|128470.5|128527.5|128427.5|194
1656387900000|2022-06-28 03:45:00|128528.1|128428.1|128545|128445|128548|128448|128516.1|128416.1|165
1656388200000|2022-06-28 03:50:00|128545.5|128445.5|128564.5|128464.5|128572.1|128472.1|128518.1|128418.1|271
1656388500000|2022-06-28 03:55:00|128565|128465|128570|128470|128579.5|128479.5|128540.2|128440.2|188
1656388800000|2022-06-28 04:00:00|128569.5|128469.5|128561.4|128461.4|128599.5|128499.5|128556|128456|165
1656389100000|2022-06-28 04:05:00|128561.1|128461.1|128563.5|128463.5|128569.5|128469.5|128528.4|128428.4|202
1656389400000|2022-06-28 04:10:00|128562.9|128462.9|128557|128457|128589.4|128489.4|128556.5|128456.5|132
1656389700000|2022-06-28 04:15:00|128556.9|128456.9|128609|128509|128611.4|128511.4|128556.9|128456.9|172
1656390000000|2022-06-28 04:20:00|128608.5|128508.5|128603.2|128503.2|128621.2|128521.2|128593|128493|143
1656390300000|2022-06-28 04:25:00|128603|128503|128562.7|128462.7|128618.1|128518.1|128562.7|128462.7|144
1656390600000|2022-06-28 04:30:00|128562.5|128462.5|128535.9|128435.9|128587|128487|128531.9|128431.9|231
1656390900000|2022-06-28 04:35:00|128535.5|128435.5|128506|128406|128558.5|128458.5|128492.1|128392.1|283
1656391200000|2022-06-28 04:40:00|128508|128408|128556.5|128456.5|128564.7|128464.7|128502.9|128402.9|240
1656391500000|2022-06-28 04:45:00|128554.6|128454.6|128522|128422|128581|128481|128512.9|128412.9|207
1656391800000|2022-06-28 04:50:00|128525.4|128425.4|128571.7|128471.7|128583|128483|128525.4|128425.4|243
1656392100000|2022-06-28 04:55:00|128572.1|128472.1|128545.5|128445.5|128585.1|128485.1|128540.5|128440.5|180
1656392400000|2022-06-28 05:00:00|128545.4|128445.4|128571.4|128471.4|128572.4|128472.4|128533.6|128433.6|219
1656392700000|2022-06-28 05:05:00|128566.5|128466.5|128532.4|128432.4|128578|128478|128532.4|128432.4|206
1656393000000|2022-06-28 05:10:00|128531.9|128431.9|128560.9|128460.9|128569.7|128469.7|128521.4|128421.4|209
1656393300000|2022-06-28 05:15:00|128561.4|128461.4|128561.5|128461.5|128580.4|128480.4|128556.2|128456.2|122
1656393600000|2022-06-28 05:20:00|128561.4|128461.4|128554.9|128454.9|128572|128472|128545.9|128445.9|99
1656393900000|2022-06-28 05:25:00|128554.4|128454.4|128564.4|128464.4|128584.4|128484.4|128537.2|128437.2|182
1656394200000|2022-06-28 05:30:00|128562.4|128462.4|128527.9|128427.9|128571.7|128471.7|128493|128393|340
1656394500000|2022-06-28 05:35:00|128528.4|128428.4|128550|128450|128589.4|128489.4|128521.9|128421.9|254
1656394800000|2022-06-28 05:40:00|128551.5|128451.5|128665.5|128565.5|128682.9|128582.9|128549.9|128449.9|330
1656395100000|2022-06-28 05:45:00|128665|128565|128671.4|128571.4|128678.4|128578.4|128629.4|128529.4|258
1656395400000|2022-06-28 05:50:00|128671|128571|128611.9|128511.9|128672|128572|128594.4|128494.4|269
1656395700000|2022-06-28 05:55:00|128611.4|128511.4|128645|128545|128658|128558|128535.1|128435.1|307
1656396000000|2022-06-28 06:00:00|128643|128543|128603.6|128503.6|128672.7|128572.7|128597.1|128497.1|278
1656396300000|2022-06-28 06:05:00|128604.1|128504.1|128231.5|128131.5|128624|128524|128231.5|128131.5|667
1656396600000|2022-06-28 06:10:00|128230.5|128130.5|128393|128293|128394|128294|128209.5|128109.5|526
1656396900000|2022-06-28 06:15:00|128389.5|128289.5|128342|128242|128470.5|128370.5|128334.5|128234.5|436
1656397200000|2022-06-28 06:20:00|128342.5|128242.5|128376.4|128276.4|128376.4|128276.4|128310|128210|436
1656397500000|2022-06-28 06:25:00|128376.7|128276.7|128355.5|128255.5|128449|128349|128332.2|128232.2|388
1656397800000|2022-06-28 06:30:00|128353.5|128253.5|128292.1|128092.1|128354.1|128254.1|128236.5|128063.1|206
1656398100000|2022-06-28 06:35:00|128300|128100|128267.5|128167.5|128301.9|128174.2|128248.1|128098.6|42
1656398400000|2022-06-28 06:40:00|128268|128168|128125.1|128025.1|128268.5|128168.5|128021.4|127843|162
1656398700000|2022-06-28 06:45:00|128125.5|128025.5|128201.6|128101.6|128240|128115.5|128125.5|128010.3|241
1656399000000|2022-06-28 06:50:00|128200.6|128100.6|128286.2|128186.2|128287.9|128187.9|128200|128100|220
1656399300000|2022-06-28 06:55:00|128285.9|128185.9|128456.5|128356.5|128490.6|128390.6|128285|128185|289
1656399600000|2022-06-28 07:00:00|128457|128357|128441.1|128341.1|128481.5|128357|128383.4|128234.6|449
1656399900000|2022-06-28 07:05:00|128438.6|128338.6|128497.4|128297.4|128555|128398.2|128438.1|128266|279
1656400200000|2022-06-28 07:10:00|128498.4|128298.4|128493.1|128293.1|128504.1|128333.4|128353|128199|365
1656400500000|2022-06-28 07:15:00|128500.1|128300.1|128445.4|128345.4|128502.6|128359|128418|128255.1|416
1656400800000|2022-06-28 07:20:00|128444.4|128344.4|128516.4|128316.4|128529.6|128348|128437.4|128284.3|275
1656401100000|2022-06-28 07:25:00|128520.6|128320.6|128488.4|128388.4|128538|128391|128470|128316.4|248
1656401400000|2022-06-28 07:30:00|128483|128383|128626.5|128526.5|128689.5|128558.1|128483|128383|321
1656401700000|2022-06-28 07:35:00|128626|128526|128612.6|128512.6|128687.1|128530|128570.6|128416|285
1656402000000|2022-06-28 07:40:00|128612.1|128512.1|128614|128414|128621.6|128513|128554|128354|208
1656402300000|2022-06-28 07:45:00|128617.9|128417.9|128518.4|128418.4|128618.4|128441.4|128517.5|128372.1|345
1656402600000|2022-06-28 07:50:00|128513|128413|128460|128360|128515.4|128415.4|128454.5|128354.5|200
1656402900000|2022-06-28 07:55:00|128458.4|128358.4|128633.1|128433.1|128660|128495.1|128454.5|128319.1|376
1656403200000|2022-06-28 08:00:00|128649|128449|128553.4|128453.4|128649|128453.4|128524|128369|221
1656403500000|2022-06-28 08:05:00|128553|128453|128562|128462|128614.1|128486|128535.5|128404.1|310
1656403800000|2022-06-28 08:10:00|128557.5|128457.5|128553.1|128453.1|128615|128464.5|128505|128403.1|313
1656404100000|2022-06-28 08:15:00|128602.1|128402.1|128564|128464|128612|128467.9|128548.9|128402.1|198
1656404400000|2022-06-28 08:20:00|128550.9|128450.9|128531.5|128431.5|128605.1|128463.5|128530|128405.1|168
1656404700000|2022-06-28 08:25:00|128532.2|128432.2|128539.2|128439.2|128550|128450|128502.5|128402.5|220
1656405000000|2022-06-28 08:30:00|128534.1|128434.1|128552.7|128352.7|128574|128434.5|128498.1|128350.1|172
1656405300000|2022-06-28 08:35:00|128552|128352|128516.4|128316.4|128578.5|128433.7|128458.5|128308.5|371
1656405600000|2022-06-28 08:40:00|128513.6|128313.6|128458.8|128358.8|128516.4|128359.9|128448.9|128299.6|349
1656405900000|2022-06-28 08:45:00|128461.8|128361.8|128433.9|128333.9|128490.5|128390.5|128426.1|128326.1|43
1656406200000|2022-06-28 08:50:00|128434.4|128334.4|128443.5|128343.5|128447.5|128347.5|128428.5|128328.5|27
1656406500000|2022-06-28 08:55:00|128444.5|128344.5|128485.1|128385.1|128507.6|128385.1|128444.5|128300.4|96
1656406800000|2022-06-28 09:00:00|128484.4|128384.4|128491.9|128391.9|128537|128392.4|128441.1|128304.1|43
1656407100000|2022-06-28 09:05:00|128490.9|128390.9|128491.9|128391.9|128493.4|128393.4|128488.6|128388.6|21
1656407400000|2022-06-28 09:10:00|128492.4|128392.4|128496.9|128396.9|128498.1|128398.1|128488.9|128388.9|25
1656407700000|2022-06-28 09:15:00|128495.9|128395.9|128582.3|128382.3|128582.3|128427.8|128495.9|128381.3|42
1656408000000|2022-06-28 09:20:00|128582.8|128382.8|128583|128383|128585.9|128385.9|128581.5|128381.5|45
1656408300000|2022-06-28 09:25:00|128584|128384|128579.6|128479.6|128630.6|128488.9|128579.6|128381.7|72
1656408600000|2022-06-28 09:30:00|128578.6|128478.6|128643.6|128443.6|128643.6|128485.9|128577.9|128440.3|21
1656408900000|2022-06-28 09:35:00|128644.1|128444.1|128682.1|128482.1|128682.1|128482.1|128643|128443|20
1656409200000|2022-06-28 09:40:00|128680.6|128480.6|128706.1|128506.1|128708.5|128567.4|128622.1|128475|51
1656409500000|2022-06-28 09:45:00|128705.6|128505.6|128674|128574|128706|128574|128652|128502|15
1656409800000|2022-06-28 09:50:00|128672.9|128572.9|128665.9|128565.9|128672.9|128572.9|128650.1|128550.1|19
1656410100000|2022-06-28 09:55:00|128667|128567|128640.6|128540.6|128668.5|128568.5|128640|128540|21
1656410400000|2022-06-28 10:00:00|128638.6|128538.6|128629.1|128529.1|128640.4|128540.4|128627.9|128527.9|15
1656410700000|2022-06-28 10:05:00|128629.6|128529.6|128642.6|128542.6|128645.1|128545.1|128629.6|128529.6|19
1656411000000|2022-06-28 10:10:00|128643.1|128543.1|128709.9|128509.9|128709.9|128563.4|128643.1|128489|16
1656411300000|2022-06-28 10:15:00|128718.6|128518.6|128658.1|128558.1|128718.6|128564.6|128647.1|128515.6|23
1656411600000|2022-06-28 10:20:00|128658.6|128558.6|128660.6|128560.6|128661.6|128561.6|128658.6|128558.6|6
1656411900000|2022-06-28 10:25:00|128635.1|128535.1|128665.4|128465.4|128672.9|128537.1|128620.9|128465.4|21
1656412200000|2022-06-28 10:30:00|128668.4|128468.4|128661.5|128461.5|128668.4|128468.4|128661|128461|13
1656412500000|2022-06-28 10:35:00|128661.7|128461.7|128684|128484|128685|128485|128661.4|128461.4|23
1656412800000|2022-06-28 10:40:00|128683|128483|128718.6|128518.6|128722.8|128522.8|128683|128483|17
1656413100000|2022-06-28 10:45:00|128720|128520|128720.1|128520.1|128720.1|128520.1|128720|128520|2
1656413400000|2022-06-28 10:50:00|128720|128520|128675.9|128575.9|128720.1|128576.9|128672.4|128520|8
1656413700000|2022-06-28 10:55:00|128672.1|128572.1|128675.4|128575.4|128675.4|128575.4|128670.4|128570.4|5
1656414000000|2022-06-28 11:00:00|128675.9|128575.9|128736.1|128536.1|128736.1|128581.6|128670.4|128531.5|17
1656414300000|2022-06-28 11:05:00|128735.6|128535.6|128741.4|128541.4|128741.4|128541.4|128735.6|128535.6|7
1656414600000|2022-06-28 11:10:00|128742.4|128542.4|128742.4|128542.4|128742.4|128542.4|128740.4|128540.4|5
1656414900000|2022-06-28 11:15:00|128745.4|128545.4|128745.4|128545.4|128745.4|128545.4|128745.4|128545.4|1
1656415200000|2022-06-28 11:20:00|128748.4|128548.4|128748.4|128548.4|128748.4|128548.4|128748.4|128548.4|1
1656415500000|2022-06-28 11:25:00|128756.4|128556.4|128792.9|128592.9|128795.4|128595.4|128754.4|128554.4|23
1656415800000|2022-06-28 11:30:00|128800.9|128600.9|128795.9|128695.9|128819.9|128704.9|128766.9|128592.5|89
1656416100000|2022-06-28 11:35:00|128796.9|128696.9|128893.9|128693.9|128894.4|128734.4|128795.9|128686.5|98
1656416400000|2022-06-28 11:40:00|128891.9|128691.9|128911.9|128711.9|128911.9|128711.9|128890.4|128690.4|100
1656416700000|2022-06-28 11:45:00|128906|128706|128906|128706|128913.4|128713.4|128898.4|128698.4|75
1656417000000|2022-06-28 11:50:00|128911.5|128711.5|128913.9|128713.9|128913.9|128713.9|128907.9|128707.9|12
1656417300000|2022-06-28 11:55:00|128910|128710|128928|128728|128930.2|128730.2|128907.4|128707.4|27
1656417600000|2022-06-28 12:00:00|128927.5|128727.5|128935.4|128735.4|128935.4|128735.4|128915.4|128715.4|35
1656417900000|2022-06-28 12:05:00|128943.9|128743.9|128986.5|128786.5|128994.5|128794.5|128943.9|128743.9|53
1656418200000|2022-06-28 12:10:00|128988.1|128788.1|129044.5|128844.5|129048.2|128901.2|128983|128783|47
1656418500000|2022-06-28 12:15:00|129044|128844|129133.5|128933.5|129184|128984|128994.5|128843|133
1656418800000|2022-06-28 12:20:00|129133.1|128933.1|129157.2|128957.2|129219.1|129019.1|129133.1|128933.1|46
1656419100000|2022-06-28 12:25:00|129170.2|128970.2|129073.5|128873.5|129184.7|128984.7|129012.4|128812.4|70
1656419400000|2022-06-28 12:30:00|129072.5|128872.5|129113.5|128913.5|129122.9|128922.9|129068|128868|39
1656419700000|2022-06-28 12:35:00|129118.1|128918.1|129129.5|128929.5|129131.7|128931.7|129117.1|128917.1|35
1656420000000|2022-06-28 12:40:00|129111.5|128911.5|129157|128957|129161|128961|129105|128905|32
1656420300000|2022-06-28 12:45:00|129158.5|128958.5|129166.6|128966.6|129167|128967|129153.4|128953.4|47
1656420600000|2022-06-28 12:50:00|129167|128967|129132.1|128932.1|129167|128967|129102.2|128902.2|69
1656420900000|2022-06-28 12:55:00|129134.5|128934.5|129128.5|128928.5|129141|128941|129128.1|128928.1|23
1656421200000|2022-06-28 13:00:00|129134.1|128934.1|129107.8|128907.8|129138.5|128938.5|129096|128896|117
1656421500000|2022-06-28 13:05:00|129107.1|128907.1|129187|128987|129197.5|128997.5|129099.8|128899.8|104
1656421800000|2022-06-28 13:10:00|129185.3|128985.3|129150.5|128950.5|129185.3|128985.3|129146|128946|65
1656422100000|2022-06-28 13:15:00|129151.5|128951.5|129102.5|128902.5|129155.7|128955.7|129102.5|128902.5|58
1656422400000|2022-06-28 13:20:00|129101.5|128901.5|129083.9|128883.9|129102.1|128902.1|129080|128880|49
1656422700000|2022-06-28 13:25:00|129083.4|128883.4|129072.4|128872.4|129092.5|128892.5|129072.2|128872.2|190
1656423000000|2022-06-28 13:30:00|129072.9|128872.9|129074.9|128874.9|129086.6|128886.6|129057.5|128857.5|87
1656423300000|2022-06-28 13:35:00|129072.2|128872.2|128938.5|128738.5|129079.9|128879.9|128938.5|128738.5|102
1656423600000|2022-06-28 13:40:00|128939|128739|128946|128746|128972|128772|128938.5|128738.5|61
1656423900000|2022-06-28 13:45:00|128945.5|128745.5|128993|128793|128993|128793|128944.5|128744.5|44
1656424200000|2022-06-28 13:50:00|128994.5|128794.5|129007.5|128807.5|129014|128814|128994.5|128794.5|37
1656424500000|2022-06-28 13:55:00|129008|128808|128969|128869|129013.5|128872|128969|128796|25
1656424800000|2022-06-28 14:00:00|128966.5|128866.5|129051.5|128851.5|129057|128900|128964.5|128851.5|45
1656425100000|2022-06-28 14:05:00|129055|128855|129060|128860|129060.5|128860.5|129049.5|128849.5|18
1656425400000|2022-06-28 14:10:00|129059|128859|129074|128874|129083|128883|129059|128859|30
1656425700000|2022-06-28 14:15:00|129074.5|128874.5|129063.5|128863.5|129078|128878|129063.5|128863.5|43
1656426000000|2022-06-28 14:20:00|129064|128864|129093.5|128893.5|129093.5|128893.5|129063.5|128863.5|26
1656426300000|2022-06-28 14:25:00|129094|128894|129082|128882|129100|128900|129082|128882|47
1656426600000|2022-06-28 14:30:00|129082.5|128882.5|129058.5|128858.5|129166.3|128966.3|129058.1|128858.1|119
1656426900000|2022-06-28 14:35:00|129059|128859|129044.1|128844.1|129107.1|128907.1|128963|128804|101
1656427200000|2022-06-28 14:40:00|129044.5|128844.5|129037|128837|129087|128887|129037|128837|54
1656427500000|2022-06-28 14:45:00|129023.5|128823.5|129001|128801|129023.5|128823.5|129001|128801|44
1656427800000|2022-06-28 14:50:00|128999.5|128799.5|128984.6|128784.6|128999.5|128799.5|128911|128711|94
1656428100000|2022-06-28 14:55:00|128985.1|128785.1|129065.2|128865.2|129110.5|128910.5|128976.5|128776.5|92
1656428400000|2022-06-28 15:00:00|129064.7|128864.7|128994|128794|129064.7|128864.7|128987|128787|103
1656428700000|2022-06-28 15:05:00|128994.5|128794.5|128986|128786|128995|128795|128985.5|128785.5|13
1656429000000|2022-06-28 15:10:00|128987|128787|129044.7|128844.7|129049.4|128849.4|128987|128787|30
1656429300000|2022-06-28 15:15:00|129045.2|128845.2|129050.8|128850.8|129066|128866|129040.4|128840.4|35
1656429600000|2022-06-28 15:20:00|129050.3|128850.3|129065.5|128865.5|129066|128866|129041|128841|39
1656429900000|2022-06-28 15:25:00|129066|128866|129108|128908|129157.9|128968|129019|128865.5|62
1656430200000|2022-06-28 15:30:00|129108.5|128908.5|129069.4|128869.4|129119.5|128919.5|129047.5|128847.5|62
1656430500000|2022-06-28 15:35:00|129069|128869|129063.5|128863.5|129092.3|128892.3|129062.4|128862.4|75
1656430800000|2022-06-28 15:40:00|129064|128864|129065|128865|129065|128865|129063.5|128863.5|13
1656431100000|2022-06-28 15:45:00|129062|128862|129042|128842|129062|128862|129040.5|128840.5|44
1656431400000|2022-06-28 15:50:00|129041.5|128841.5|129040.1|128840.1|129042|128842|129040.1|128840.1|11
1656431700000|2022-06-28 15:55:00|129040.4|128840.4|129032|128932|129074.3|128932|129032|128840.1|35
1656432000000|2022-06-28 16:00:00|129032.5|128932.5|129091|128891|129091|128933|129032.5|128883|8
1656432300000|2022-06-28 16:05:00|129089|128889|129083.5|128883.5|129089|128889|129083|128883|10
1656432600000|2022-06-28 16:10:00|129083.1|128883.1|129074|128874|129084.1|128884.1|129071|128871|32
1656432900000|2022-06-28 16:15:00|129074.5|128874.5|129097.5|128897.5|129115|128967|129024|128874.5|44
1656433200000|2022-06-28 16:20:00|129099|128899|129111.1|128911.1|129111.1|128911.1|129099|128899|51
1656433500000|2022-06-28 16:25:00|129111.3|128911.3|129084.8|128884.8|129111.3|128911.3|129084.8|128884.8|14
1656433800000|2022-06-28 16:30:00|129086.2|128886.2|129080.5|128880.5|129086.2|128886.2|129073.1|128873.1|29
1656434100000|2022-06-28 16:35:00|129080|128880|129081|128881|129081|128881|129077.5|128877.5|17
1656434400000|2022-06-28 16:40:00|129077.5|128877.5|129084.5|128884.5|129084.5|128884.5|129077.5|128877.5|27
1656434700000|2022-06-28 16:45:00|129083.5|128883.5|129080|128880|129085.7|128885.7|129078|128878|31
1656435000000|2022-06-28 16:50:00|129079|128879|129074.5|128874.5|129080|128880|129071.5|128871.5|48
1656435300000|2022-06-28 16:55:00|129075.3|128875.3|129064.5|128864.5|129075.3|128875.3|129064.5|128864.5|21
1656435600000|2022-06-28 17:00:00|129064.8|128864.8|129067|128867|129068.5|128868.5|129063.5|128863.5|16
1656435900000|2022-06-28 17:05:00|129068.5|128868.5|129067|128867|129068.5|128868.5|129067|128867|3
1656436200000|2022-06-28 17:10:00|129068.5|128868.5|129069.5|128869.5|129070|128870|129068.5|128868.5|11
1656436800000|2022-06-28 17:20:00|129070.5|128870.5|129073.5|128873.5|129075|128875|129070.5|128870.5|14
1656437100000|2022-06-28 17:25:00|129073|128873|129073|128873|129081|128881|129072|128872|32
1656437400000|2022-06-28 17:30:00|129073.5|128873.5|129074.5|128874.5|129075|128875|129073.5|128873.5|11
1656437700000|2022-06-28 17:35:00|129073.5|128873.5|129066|128866|129073.5|128873.5|129066|128866|10
1656438000000|2022-06-28 17:40:00|129065.5|128865.5|129064.5|128864.5|129065.5|128865.5|129064.5|128864.5|4
1656438300000|2022-06-28 17:45:00|129065|128865|129067|128867|129067|128867|129060.2|128860.2|9
1656438600000|2022-06-28 17:50:00|129066|128866|129106.5|128906.5|129108.5|128908.5|129066|128866|22
1656438900000|2022-06-28 17:55:00|129107|128907|129106.5|128906.5|129107|128907|129106.5|128906.5|2
1656439200000|2022-06-28 18:00:00|129105.5|128905.5|129078|128878|129105.5|128905.5|129055|128855|39
1656439500000|2022-06-28 18:05:00|129077.5|128877.5|129102|128902|129105.3|128905.3|129077|128877|74
1656439800000|2022-06-28 18:10:00|129101|128901|129111|128911|129117.5|128917.5|129100|128900|6
1656440700000|2022-06-28 18:25:00|129128.4|128928.4|129151.4|128951.4|129153.4|128953.4|129128.4|128928.4|15
1656441000000|2022-06-28 18:30:00|129151.7|128951.7|129199.8|128999.8|129199.8|128999.8|129151.7|128951.7|33
1656441300000|2022-06-28 18:35:00|129200.3|129000.3|129179|128979|129200.8|129000.8|129172|128972|9
1656441600000|2022-06-28 18:40:00|129178.5|128978.5|129179|128979|129179|128979|129178.5|128978.5|4
1656441900000|2022-06-28 18:45:00|129178.5|128978.5|129150|128950|129191.1|128991.1|129150|128950|17
1656442200000|2022-06-28 18:50:00|129153.4|128953.4|129154.5|128954.5|129155.5|128955.5|129144.7|128944.7|36
1656442500000|2022-06-28 18:55:00|129154|128954|129153.4|128953.4|129157.5|128957.5|129150|128950|56
1656457200000|2022-06-28 23:00:00|129315|128995|129315|128995|129315|128995|129315|128995|1
1656460800000|2022-06-29 00:00:00|129344.5|128984.5|129212.5|129112.5|129344.5|129125.1|129172|128935|338
1656461100000|2022-06-29 00:05:00|129213|129113|129195.1|129095.1|129254.2|129154.2|129142.4|129011.9|418
1656461400000|2022-06-29 00:10:00|129198|129098|129090|128990|129200|129100|129050.4|128950.4|407
1656461700000|2022-06-29 00:15:00|129089.8|128989.8|129020.4|128920.4|129089.8|128989.8|129004.5|128904.5|377
1656462000000|2022-06-29 00:20:00|129020.9|128920.9|129026.7|128926.7|129064.4|128964.4|128972.4|128872.4|319
1656462300000|2022-06-29 00:25:00|129027.2|128927.2|129017|128917|129057.7|128957.7|129006.9|128906.9|335
1656462600000|2022-06-29 00:30:00|129017.5|128917.5|129069|128969|129084.1|128984.1|129017.5|128917.5|285
1656462900000|2022-06-29 00:35:00|129068.5|128968.5|129196|129096|129196|129096|129063.9|128963.9|289
1656463200000|2022-06-29 00:40:00|129195|129095|129197|129097|129213.2|129113.2|129138|129038|373
1656463500000|2022-06-29 00:45:00|129196|129096|129116|129016|129197.7|129097|129116|128978.5|260
1656463800000|2022-06-29 00:50:00|129115.2|129015.2|129170|129070|129216.5|129071.4|129092.6|128956.4|297
1656464100000|2022-06-29 00:55:00|129171|129071|129171.7|129071.7|129213.6|129087|129130.1|128985|343
1656464400000|2022-06-29 01:00:00|129218.5|129018.5|129150.3|129050.3|129218.5|129098.9|129143.5|129018.2|352
1656464700000|2022-06-29 01:05:00|129151|129051|129133.6|129033.6|129185.4|129085.4|129117.1|129017.1|333
1656465000000|2022-06-29 01:10:00|129132.1|129032.1|129127|129027|129154.5|129054.5|129121.5|129021.5|263
1656465300000|2022-06-29 01:15:00|129127.5|129027.5|129156.4|129056.4|129169.1|129069.1|129125.6|129025.6|231
1656465600000|2022-06-29 01:20:00|129157.1|129057.1|129200|129100|129211.1|129111.1|129132|129032|246
1656465900000|2022-06-29 01:25:00|129199.9|129099.9|129150.5|129050.5|129210|129110|129142.1|129042.1|286
1656466200000|2022-06-29 01:30:00|129146|129046|129043|128943|129152|129052|129043|128943|355
1656466500000|2022-06-29 01:35:00|129042.9|128942.9|129002.5|128902.5|129071.5|128971.5|128969.5|128869.5|436
1656466800000|2022-06-29 01:40:00|129002|128902|129052.5|128952.5|129074.9|128974.9|128979.1|128879.1|451
1656467100000|2022-06-29 01:45:00|129046.4|128946.4|129055|128955|129095.4|128995.4|129036|128936|326
1656467400000|2022-06-29 01:50:00|129045.4|128945.4|129049.5|128949.5|129055.6|128955.6|129033.1|128933.1|312
1656467700000|2022-06-29 01:55:00|129048.6|128948.6|129149.1|129049.1|129149.1|129049.1|129034.1|128934.1|329
1656468000000|2022-06-29 02:00:00|129149.6|129049.6|129163.5|129063.5|129181|129081|129103|129003|380
1656468300000|2022-06-29 02:05:00|129162.5|129062.5|129163.5|129063.5|129184.2|129084.2|129159|129059|265
1656468600000|2022-06-29 02:10:00|129164.4|129064.4|129246.4|129146.4|129264.5|129164.5|129147.4|129047.4|338
1656468900000|2022-06-29 02:15:00|129246.5|129146.5|129255.1|129155.1|129295.4|129195.4|129244|129144|370
1656469200000|2022-06-29 02:20:00|129257.1|129157.1|129246.4|129146.4|129282.9|129182.9|129243.5|129143.5|226
1656469500000|2022-06-29 02:25:00|129243.5|129143.5|129247.1|129147.1|129267.1|129167.1|129235.4|129135.4|177
1656469800000|2022-06-29 02:30:00|129247.4|129147.4|129239.6|129139.6|129253.6|129153.6|129228.7|129128.7|323
1656470100000|2022-06-29 02:35:00|129240.1|129140.1|129254|129154|129264.5|129164.5|129218.1|129118.1|206
1656470400000|2022-06-29 02:40:00|129252|129152|129227.6|129127.6|129253.5|129153.5|129208.5|129108.5|215
1656470700000|2022-06-29 02:45:00|129227.1|129127.1|129226|129126|129229.1|129129.1|129184.4|129084.4|195
1656471000000|2022-06-29 02:50:00|129226.5|129126.5|129190.6|129090.6|129234.9|129134.9|129190.6|129090.6|211
1656471300000|2022-06-29 02:55:00|129190|129090|129219.1|129119.1|129219.1|129119.1|129180.6|129080.6|149
1656471600000|2022-06-29 03:00:00|129224.1|129124.1|129271.5|129171.5|129287|129187|129222.3|129122.3|351
1656471900000|2022-06-29 03:05:00|129271.4|129171.4|129321|129221|129342.5|129242.5|129261.1|129161.1|249
1656472200000|2022-06-29 03:10:00|129321.6|129221.6|129345.4|129245.4|129363.9|129263.9|129313.5|129213.5|266
1656472500000|2022-06-29 03:15:00|129345.9|129245.9|129330.1|129230.1|129348.1|129248.1|129315.5|129215.5|158
1656472800000|2022-06-29 03:20:00|129331.1|129231.1|129326|129226|129347.5|129247.5|129323.9|129223.9|96
1656473100000|2022-06-29 03:25:00|129326.5|129226.5|129333.5|129233.5|129338.4|129238.4|129301.4|129201.4|242
1656473400000|2022-06-29 03:30:00|129332.5|129232.5|129292.1|129192.1|129336.1|129236.1|129286.6|129186.6|199
1656473700000|2022-06-29 03:35:00|129295.6|129195.6|129292.5|129192.5|129333.5|129233.5|129291.9|129191.9|192
1656474000000|2022-06-29 03:40:00|129295.5|129195.5|129289|129189|129296.5|129196.5|129267.5|129167.5|159
1656474300000|2022-06-29 03:45:00|129287.5|129187.5|129287.5|129187.5|129293.9|129193.9|129279.4|129179.4|97
1656474600000|2022-06-29 03:50:00|129290.5|129190.5|129327.5|129227.5|129346.1|129246.1|129290.5|129190.5|142
1656474900000|2022-06-29 03:55:00|129327|129227|129378.1|129278.1|129378.4|129278.4|129321.1|129221.1|108
1656475200000|2022-06-29 04:00:00|129378.4|129278.4|129371.9|129271.9|129399.2|129299.2|129352.5|129252.5|251
1656475500000|2022-06-29 04:05:00|129372.9|129272.9|129370.4|129270.4|129381.1|129281.1|129351.4|129251.4|154
1656475800000|2022-06-29 04:10:00|129370.1|129270.1|129350.6|129250.6|129370.1|129270.1|129331.9|129231.9|157
1656476100000|2022-06-29 04:15:00|129350.5|129250.5|129356.5|129256.5|129370.1|129270.1|129346.9|129246.9|136
1656476400000|2022-06-29 04:20:00|129357|129257|129342|129242|129357|129257|129333.6|129233.6|139
1656476700000|2022-06-29 04:25:00|129341.6|129241.6|129338.5|129238.5|129360.1|129260.1|129334.6|129234.6|115
1656477000000|2022-06-29 04:30:00|129338.6|129238.6|129325|129225|129392.5|129292.5|129289|129189|467
1656477300000|2022-06-29 04:35:00|129325.5|129225.5|129405.9|129305.9|129410.1|129310.1|129325|129225|350
1656477600000|2022-06-29 04:40:00|129404.1|129304.1|129376|129276|129419.6|129319.6|129371.4|129271.4|250
1656477900000|2022-06-29 04:45:00|129373.6|129273.6|129347.5|129247.5|129373.6|129273.6|129333|129233|259
1656478200000|2022-06-29 04:50:00|129346.5|129246.5|129355.9|129255.9|129365.4|129265.4|129324.4|129224.4|214
1656478500000|2022-06-29 04:55:00|129355.4|129255.4|129352.5|129252.5|129356.1|129256.1|129335|129235|148
1656478800000|2022-06-29 05:00:00|129353|129253|129312.4|129212.4|129353|129253|129295.7|129195.7|306
1656479100000|2022-06-29 05:05:00|129312.5|129212.5|129323|129223|129336.7|129236.7|129303.7|129203.7|203
1656479400000|2022-06-29 05:10:00|129320.5|129220.5|129343.4|129243.4|129343.4|129243.4|129319.1|129219.1|156
1656479700000|2022-06-29 05:15:00|129344.9|129244.9|129339.5|129239.5|129357.1|129257.1|129312.1|129212.1|197
1656480000000|2022-06-29 05:20:00|129340.1|129240.1|129345|129245|129352.1|129252.1|129318.4|129218.4|135
1656480300000|2022-06-29 05:25:00|129349.1|129249.1|129385.1|129285.1|129387.1|129287.1|129340.5|129240.5|248
1656480600000|2022-06-29 05:30:00|129381|129281|129389.1|129289.1|129410.5|129310.5|129358.5|129258.5|255
1656480900000|2022-06-29 05:35:00|129388.5|129288.5|129400.2|129300.2|129412|129312|129372.5|129272.5|255
1656481200000|2022-06-29 05:40:00|129397|129297|129404.5|129304.5|129458.1|129358.1|129391.5|129291.5|354
1656481500000|2022-06-29 05:45:00|129405.5|129305.5|129439.1|129339.1|129452.2|129352.2|129401.5|129301.5|245
1656481800000|2022-06-29 05:50:00|129440.1|129340.1|129475.6|129375.6|129489|129389|129429.9|129329.9|306
1656482100000|2022-06-29 05:55:00|129472.1|129372.1|129485.5|129385.5|129490.6|129390.6|129451.1|129351.1|353
1656482400000|2022-06-29 06:00:00|129485|129385|129490.4|129390.4|129496.4|129396.4|129441.4|129341.4|357
1656482700000|2022-06-29 06:05:00|129490.1|129390.1|129539.4|129439.4|129550.5|129450.5|129489.6|129389.6|318
1656483000000|2022-06-29 06:10:00|129539.1|129439.1|129555.1|129455.1|129568.9|129468.9|129535.4|129435.4|328
1656483300000|2022-06-29 06:15:00|129555.9|129455.9|129666|129566|129671.4|129571.4|129555.9|129455.9|472
1656483600000|2022-06-29 06:20:00|129671.1|129571.1|129827.1|129727.1|129846.1|129746.1|129656.5|129556.5|467
1656483900000|2022-06-29 06:25:00|129827|129727|129954.1|129854.1|129954.1|129854.1|129805.5|129705.5|398
1656484200000|2022-06-29 06:30:00|129950.1|129850.1|129980.4|129880.4|130022.4|129880.4|129877.1|129777.1|242
1656484500000|2022-06-29 06:35:00|129977.2|129877.2|129936.1|129736.1|130062.5|129909.7|129868.5|129729.5|211
1656484800000|2022-06-29 06:40:00|129936.6|129736.6|129858.6|129658.6|129946.1|129778.5|129804|129658.6|70
1656485100000|2022-06-29 06:45:00|129810.6|129710.6|129903.5|129803.5|129980|129829.5|129810.6|129685.6|302
1656485400000|2022-06-29 06:50:00|129906.4|129806.4|129904.5|129804.5|129951|129851|129903.6|129803.6|224
1656485700000|2022-06-29 06:55:00|129905|129805|129868|129668|129908.5|129808.5|129818.6|129662.6|101
1656486000000|2022-06-29 07:00:00|129867.1|129667.1|129849.4|129749.4|129897.1|129753|129785.1|129642.1|367
1656486300000|2022-06-29 07:05:00|129896.1|129696.1|129863.6|129763.6|129897.1|129763.6|129783|129683|250
1656486600000|2022-06-29 07:10:00|129868.5|129768.5|129948.1|129748.1|129951.5|129817|129821|129696.1|349
1656486900000|2022-06-29 07:15:00|129940.1|129740.1|129912.4|129812.4|129951|129829.8|129851.2|129723.1|243
1656487200000|2022-06-29 07:20:00|129912.1|129812.1|129918.5|129818.5|129964.5|129828|129889|129741.1|247
1656487500000|2022-06-29 07:25:00|129919.1|129819.1|129915.9|129815.9|129939.8|129839.8|129890|129790|151
1656487800000|2022-06-29 07:30:00|129916|129816|129958.5|129858.5|129973.9|129873.9|129909.4|129809.4|225
1656488100000|2022-06-29 07:35:00|129945.5|129845.5|129870.5|129770.5|129945.5|129845.5|129870|129770|203
1656488400000|2022-06-29 07:40:00|129871|129771|129885.6|129785.6|129895.6|129795.6|129857.4|129757.4|85
1656488700000|2022-06-29 07:45:00|129892|129792|129823|129723|129892|129792|129784.9|129684.9|209
1656489000000|2022-06-29 07:50:00|129825|129725|129846.2|129746.2|129900.2|129800.2|129812.1|129712.1|175
1656489300000|2022-06-29 07:55:00|129845.7|129745.7|129745.9|129645.9|129857.5|129746.2|129740.9|129633.5|237
1656489600000|2022-06-29 08:00:00|129745|129645|129696|129596|129833|129683.5|129669.1|129518.1|354
1656489900000|2022-06-29 08:05:00|129700|129600|129737.4|129637.4|129813.9|129652.4|129700|129583.1|218
1656490200000|2022-06-29 08:10:00|129737|129637|129737.4|129637.4|129742|129642|129735|129635|135
1656490500000|2022-06-29 08:15:00|129737|129637|129746.4|129646.4|129818|129667.5|129732|129583.4|377
1656490800000|2022-06-29 08:20:00|129744.5|129644.5|129775.5|129675.5|129833.1|129679|129733.4|129578.1|372
1656491100000|2022-06-29 08:25:00|129779|129679|129813|129713|129860|129748.1|129779|129630.4|276
1656491400000|2022-06-29 08:30:00|129861|129661|129881.5|129681.5|129929|129784.4|129810.3|129620.9|331
1656491700000|2022-06-29 08:35:00|129882|129682|129879|129679|129888|129723.6|129823.6|129664.5|374
1656492000000|2022-06-29 08:40:00|129878.5|129678.5|129882|129682|129882|129725.7|129825.2|129658.7|433
1656492300000|2022-06-29 08:45:00|129824.1|129724.1|129870.5|129670.5|129880|129724.1|129823.5|129670|87
1656492600000|2022-06-29 08:50:00|129867.4|129667.4|129883|129683|129884.5|129684.5|129790.1|129590.1|42
1656492900000|2022-06-29 08:55:00|129882.5|129682.5|129885|129685|129885|129685|129874|129674|32
1656493200000|2022-06-29 09:00:00|129885.1|129685.1|129869.5|129669.5|129885.1|129685.1|129866|129666|27
1656493500000|2022-06-29 09:05:00|129863|129663|129872.1|129672.1|129872.1|129672.1|129861|129661|20
1656493800000|2022-06-29 09:10:00|129866.1|129666.1|129847.1|129647.1|129867.6|129667.6|129712.1|129529.9|87
1656494100000|2022-06-29 09:15:00|129845.1|129645.1|129865.6|129665.6|129867.1|129688.1|129780.9|129625.1|73
1656494400000|2022-06-29 09:20:00|129865.1|129665.1|129889.7|129689.7|129903|129703|129864.9|129664.9|33
1656494700000|2022-06-29 09:25:00|129889|129689|129881.9|129681.9|129893|129693|129880.5|129680.5|13
1656495000000|2022-06-29 09:30:00|129882.2|129682.2|129889.1|129689.1|129890.7|129690.7|129882.2|129682.2|44
1656495300000|2022-06-29 09:35:00|129888.1|129688.1|129880.5|129680.5|129890.5|129690.5|129879.5|129679.5|62
1656495600000|2022-06-29 09:40:00|129880.8|129680.8|129880.8|129680.8|129888|129688|129880.8|129680.8|12
1656495900000|2022-06-29 09:45:00|129881.3|129681.3|129884.1|129684.1|129887|129687|129881.3|129681.3|12
1656496200000|2022-06-29 09:50:00|129884.5|129684.5|129887.5|129687.5|129887.5|129687.5|129884.5|129684.5|4
1656496500000|2022-06-29 09:55:00|129885.2|129685.2|129879.5|129679.5|129885.2|129685.2|129879.5|129679.5|5
1656496800000|2022-06-29 10:00:00|129867.1|129667.1|129876|129676|129876|129676|129834.1|129634.1|48
1656497100000|2022-06-29 10:05:00|129848|129648|129823.5|129623.5|129875|129675|129823.5|129623.5|83
1656497400000|2022-06-29 10:10:00|129823|129623|129821|129621|129823|129623|129812.5|129612.5|7
1656497700000|2022-06-29 10:15:00|129821.5|129621.5|129809.1|129609.1|129821.5|129621.5|129798.6|129598.6|15
1656498000000|2022-06-29 10:20:00|129801.6|129601.6|129810.1|129610.1|129810.1|129610.1|129799.1|129599.1|11
1656498300000|2022-06-29 10:25:00|129806.6|129606.6|129812.6|129612.6|129812.6|129612.6|129806.6|129606.6|9
1656498600000|2022-06-29 10:30:00|129810.6|129610.6|129801.1|129601.1|129812.1|129612.1|129795.3|129595.3|8
1656498900000|2022-06-29 10:35:00|129794.6|129594.6|129786.1|129586.1|129801.1|129601.1|129786.1|129586.1|5
1656499200000|2022-06-29 10:40:00|129785.7|129585.7|129713.3|129513.3|129785.7|129612.7|129668.3|129509.1|67
1656499500000|2022-06-29 10:45:00|129712.8|129512.8|129748.3|129548.3|129751.1|129551.1|129706.6|129506.6|60
1656499800000|2022-06-29 10:50:00|129747.8|129547.8|129748|129548|129748.1|129548.1|129734|129534|13
1656500100000|2022-06-29 10:55:00|129747.5|129547.5|129758.3|129558.3|129759.8|129559.8|129747.5|129547.5|15
1656500400000|2022-06-29 11:00:00|129754.1|129554.1|129752|129552|129754.1|129554.1|129749.5|129549.5|115
1656500700000|2022-06-29 11:05:00|129753|129553|129746.1|129546.1|129753|129553|129746.1|129546.1|202
1656501000000|2022-06-29 11:10:00|129746|129546|129765|129565|129768.5|129568.5|129735|129535|44
1656501300000|2022-06-29 11:15:00|129765.5|129565.5|129760.5|129560.5|129765.5|129565.5|129754.5|129554.5|37
1656501600000|2022-06-29 11:20:00|129762.5|129562.5|129760|129560|129764.5|129564.5|129751.2|129551.2|24
1656501900000|2022-06-29 11:25:00|129758|129558|129684|129484|129758.5|129558.5|129670|129470|101
1656502200000|2022-06-29 11:30:00|129686.9|129486.9|129709|129509|129712.5|129512.5|129686.9|129486.9|35
1656502500000|2022-06-29 11:35:00|129710.9|129510.9|129733.5|129533.5|129734|129534|129710.9|129510.9|19
1656502800000|2022-06-29 11:40:00|129735.1|129535.1|129730.4|129530.4|129735.1|129577.2|129677.2|129529.2|13
1656503100000|2022-06-29 11:45:00|129730.6|129530.6|129744.5|129544.5|129761.5|129631.1|129683.6|129529.6|36
1656503400000|2022-06-29 11:50:00|129744|129544|129743|129543|129745.5|129545.5|129736|129536|29
1656503700000|2022-06-29 11:55:00|129743.5|129543.5|129740.5|129540.5|129744|129544|129740.5|129540.5|46
1656504000000|2022-06-29 12:00:00|129741|129541|129635.1|129435.1|129741|129541|129615.8|129434.8|71
1656504300000|2022-06-29 12:05:00|129634.8|129434.8|129656.5|129456.5|129658.1|129458.1|129585|129385|45
1656504600000|2022-06-29 12:10:00|129657.5|129457.5|129649.1|129449.1|129662|129462|129649.1|129449.1|97
1656504900000|2022-06-29 12:15:00|129654.1|129454.1|129727.5|129527.5|129727.5|129527.5|129647.5|129447.5|67
1656505200000|2022-06-29 12:20:00|129728.5|129528.5|129748.5|129548.5|129752|129552|129718.4|129518.4|126
1656505500000|2022-06-29 12:25:00|129748.4|129548.4|129738|129538|129754.5|129554.5|129722.1|129522.1|53
1656505800000|2022-06-29 12:30:00|129737.5|129537.5|129715|129515|129771.5|129571.5|129709.5|129509.5|57
1656506100000|2022-06-29 12:35:00|129690|129490|129707|129507|129714.6|129514.6|129690|129490|10
1656506400000|2022-06-29 12:40:00|129722.5|129522.5|129747|129547|129751|129551|129722.5|129522.5|12
1656506700000|2022-06-29 12:45:00|129747.4|129547.4|129653|129553|129750.4|129599|129652.5|129503.1|60
1656507000000|2022-06-29 12:50:00|129659.5|129559.5|129686.5|129486.5|129686.5|129567|129612.2|129462.4|49
1656507300000|2022-06-29 12:55:00|129686|129486|129720.6|129520.6|129735.3|129535.3|129684.2|129484.2|87
1656507600000|2022-06-29 13:00:00|129721|129521|129721|129521|129730.5|129530.5|129714.8|129514.8|127
1656507900000|2022-06-29 13:05:00|129721.5|129521.5|129737|129537|129737|129537|129716.5|129516.5|95
1656508200000|2022-06-29 13:10:00|129736.5|129536.5|129754|129554|129758|129558|129733|129533|49
1656508500000|2022-06-29 13:15:00|129754.5|129554.5|129771|129571|129777.5|129577.5|129749|129549|49
1656508800000|2022-06-29 13:20:00|129771.5|129571.5|129799|129599|129799|129599|129771|129571|41
1656509100000|2022-06-29 13:25:00|129799.5|129599.5|129841|129641|129841|129641|129777.5|129577.5|108
1656509400000|2022-06-29 13:30:00|129840.5|129640.5|129830|129630|129892.5|129692.5|129801.5|129601.5|108
1656509700000|2022-06-29 13:35:00|129831|129631|129849|129649|129868|129668|129831|129631|119
1656510000000|2022-06-29 13:40:00|129851|129651|129923.5|129723.5|129945|129745|129848|129648|189
1656510300000|2022-06-29 13:45:00|129924|129724|129936.5|129736.5|129949.5|129749.5|129875.5|129675.5|238
1656510600000|2022-06-29 13:50:00|129935.5|129735.5|129868.5|129668.5|129939.5|129739.5|129843.5|129643.5|121
1656510900000|2022-06-29 13:55:00|129870.5|129670.5|129801|129601|129874|129674|129794|129594|75
1656511200000|2022-06-29 14:00:00|129801.5|129601.5|129793|129593|129807.5|129607.5|129793|129593|33
1656511500000|2022-06-29 14:05:00|129792.5|129592.5|129738.5|129638.5|129792.5|129640|129738|129590|7
1656511800000|2022-06-29 14:10:00|129739|129639|129753|129653|129763.5|129663.5|129738.5|129638.5|13
1656512100000|2022-06-29 14:15:00|129753.5|129653.5|129815.5|129615.5|129816|129656.5|129752.5|129603|53
1656512400000|2022-06-29 14:20:00|129815|129615|129836|129636|129855.5|129655.5|129815|129615|38
1656512700000|2022-06-29 14:25:00|129835.5|129635.5|129825|129625|129838.5|129638.5|129814.4|129614.4|80
1656513000000|2022-06-29 14:30:00|129824|129624|129801.4|129601.4|129825.5|129625.5|129770.7|129570.7|73
1656513300000|2022-06-29 14:35:00|129802.4|129602.4|129798|129598|129808.5|129608.5|129781.2|129581.2|90
1656513600000|2022-06-29 14:40:00|129798.5|129598.5|129790.5|129590.5|129802.5|129602.5|129780.4|129580.4|36
1656513900000|2022-06-29 14:45:00|129791|129591|129801.5|129601.5|129817.5|129617.5|129790.5|129590.5|27
1656514200000|2022-06-29 14:50:00|129802|129602|129804|129604|129808.7|129608.7|129802|129602|25
1656514500000|2022-06-29 14:55:00|129805|129605|129831.5|129631.5|129834|129683.5|129773|129603.5|35
1656514800000|2022-06-29 15:00:00|129831|129631|129836.5|129636.5|129838|129638|129831|129631|30
1656515100000|2022-06-29 15:05:00|129837|129637|129837|129637|129837|129637|129836|129636|6
1656515400000|2022-06-29 15:10:00|129837.5|129637.5|129881.5|129681.5|129886.5|129696|129795.5|129637.5|35
1656515700000|2022-06-29 15:15:00|129881|129681|129881|129681|129881.5|129681.5|129836|129636|30
1656516000000|2022-06-29 15:20:00|129881.5|129681.5|129960.5|129760.5|129971.2|129771.2|129881|129681|77
1656516300000|2022-06-29 15:25:00|129960|129760|130021.4|129821.4|130027|129827|129955.5|129755.5|69
1656516600000|2022-06-29 15:30:00|130015.5|129815.5|129952.4|129752.4|130025.5|129825.5|129921.7|129743.2|92
1656516900000|2022-06-29 15:35:00|129953.2|129753.2|130010.2|129810.2|130017.9|129817.9|129949.5|129749.5|57
1656517200000|2022-06-29 15:40:00|130010.7|129810.7|129936.4|129736.4|130010.7|129810.7|129930.3|129730.3|72
1656517500000|2022-06-29 15:45:00|129924.3|129724.3|129940.3|129740.3|129997.9|129797.9|129831.1|129631.1|49
1656517800000|2022-06-29 15:50:00|129934.3|129734.3|129955.9|129755.9|129957.8|129757.8|129922.4|129722.4|11
1656518100000|2022-06-29 15:55:00|129931.4|129731.4|129929.2|129729.2|129965.9|129765.9|129925.1|129725.1|36
1656518400000|2022-06-29 16:00:00|129929.7|129729.7|129955.5|129755.5|130015.8|129815.8|129928.7|129728.7|56
1656518700000|2022-06-29 16:05:00|129954.5|129754.5|129961|129761|129967.1|129767.1|129937|129737|34
1656519000000|2022-06-29 16:10:00|129960.5|129760.5|129973.5|129773.5|130037|129837|129959.4|129759.4|90
1656519300000|2022-06-29 16:15:00|129974|129774|129973.5|129773.5|129974|129774|129973.5|129773.5|2
1656519600000|2022-06-29 16:20:00|129973|129773|129973.5|129773.5|129973.5|129773.5|129973|129773|2
1656519900000|2022-06-29 16:25:00|129973|129773|130059|129859|130063|129863|129973|129773|52
1656520200000|2022-06-29 16:30:00|130059.5|129859.5|130011|129911|130059.5|129917.5|130009|129859|19
1656520500000|2022-06-29 16:35:00|130010.5|129910.5|130097.5|129897.5|130100.5|129938.5|130010.5|129881.5|30
1656520800000|2022-06-29 16:40:00|130097|129897|130083.2|129883.2|130098.5|129898.5|130083|129883|36
1656521100000|2022-06-29 16:45:00|130082.7|129882.7|130201.2|130001.2|130201.7|130030.3|130079.2|129879.2|75
1656521400000|2022-06-29 16:50:00|130200.7|130000.7|130096|129996|130202.2|130002.2|130094.5|129939.7|84
1656521700000|2022-06-29 16:55:00|130095.5|129995.5|130196.5|129996.5|130233|130056|130095|129971|71
1656522000000|2022-06-29 17:00:00|130197|129997|130188.7|129988.7|130197|129997|130188.7|129988.7|48
1656522300000|2022-06-29 17:05:00|130199|129999|130136|129915|130199|129999|130125|129915|121
1656522600000|2022-06-29 17:10:00|130137|129914|130153.1|129953.1|130172|129955|130127.9|129912|40
1656522900000|2022-06-29 17:15:00|130155.1|129955.1|130162.1|129962.1|130162.1|129962.1|130141.9|129941.9|5
1656523200000|2022-06-29 17:20:00|130132.9|129932.9|130167.1|129967.1|130167.1|129967.1|130132.9|129932.9|3
1656523500000|2022-06-29 17:25:00|130168.1|129968.1|130151.1|129951.1|130168.1|129968.1|130150.5|129950.5|9
1656523800000|2022-06-29 17:30:00|130131.2|129931.2|130148.1|129948.1|130148.1|129948.1|130127.7|129927.7|10
1656524100000|2022-06-29 17:35:00|130128.9|129928.9|130145.7|129945.7|130164.1|129964.1|130128.9|129928.9|6
1656524400000|2022-06-29 17:40:00|130146.7|129946.7|130148.2|129948.2|130157.4|129957.4|130141.7|129941.7|50
1656524700000|2022-06-29 17:45:00|130145.7|129945.7|130148.2|129948.2|130151.2|129951.2|130145.4|129945.4|28
1656525000000|2022-06-29 17:50:00|130145.7|129945.7|130149.2|129949.2|130158.4|129958.4|130143.7|129943.7|59
1656525300000|2022-06-29 17:55:00|130148.7|129948.7|130178|129978|130186.3|129986.3|130148.2|129948.2|67
1656525600000|2022-06-29 18:00:00|130177.5|129977.5|130146.7|129946.7|130178|129978|130146.7|129946.7|49
1656525900000|2022-06-29 18:05:00|130146.2|129946.2|130039.9|129839.9|130146.2|129946.2|130037.7|129837.7|51
1656526200000|2022-06-29 18:10:00|130056.1|129856.1|130092.1|129892.1|130092.1|129892.1|130046.9|129846.9|6
1656526500000|2022-06-29 18:15:00|130001.4|129801.4|130064.1|129864.1|130064.1|129864.1|130001.4|129801.4|6
1656526800000|2022-06-29 18:20:00|130056.9|129856.9|130025|129825|130056.9|129856.9|130023|129823|8
1656527100000|2022-06-29 18:25:00|130037.5|129837.5|130055.2|129855.2|130070|129870|130036|129836|36
1656527400000|2022-06-29 18:30:00|130055.7|129855.7|130095.8|129895.8|130112.5|129912.5|130053.5|129853.5|98
1656527700000|2022-06-29 18:35:00|130095.3|129895.3|130085.2|129885.2|130095.3|129895.3|130085.2|129885.2|4
1656528000000|2022-06-29 18:40:00|130080.7|129880.7|130118.2|129918.2|130129.5|129929.5|130062|129862|45
1656528300000|2022-06-29 18:45:00|130117.7|129917.7|130133.8|129933.8|130133.8|129933.8|130109.5|129909.5|27
1656528600000|2022-06-29 18:50:00|130133.3|129933.3|130132.1|129932.1|130144.2|129944.2|130116.1|129916.1|34
1656528900000|2022-06-29 18:55:00|130132.6|129932.6|130153|129953|130153|129953|130132.6|129932.6|12
1656543600000|2022-06-29 23:00:00|130233.1|130033.1|130233.1|130033.1|130233.1|130033.1|130233.1|130033.1|1
1656547200000|2022-06-30 00:00:00|130401|130041|130188.4|129988.4|130416|130056|130181.5|129920|304
1656547500000|2022-06-30 00:05:00|130181.5|129981.5|130226.5|130026.5|130237.2|130037.2|130088.6|129888.6|246
1656547800000|2022-06-30 00:10:00|130226|130026|130292|130192|130373.1|130216|130189|130020.5|359
1656548100000|2022-06-30 00:15:00|130293|130193|130309|130209|130423.1|130288.3|130255.5|130155.5|442
1656548400000|2022-06-30 00:20:00|130310|130210|130241.5|130141.5|130338.5|130238.5|130241.5|130141.5|427
1656548700000|2022-06-30 00:25:00|130242.2|130142.2|130230.5|130130.5|130299.2|130199.2|130225.5|130125.5|319
1656549000000|2022-06-30 00:30:00|130229.5|130129.5|130229.8|130129.8|130246.6|130146.6|130174.5|130074.5|307
1656549300000|2022-06-30 00:35:00|130230.8|130130.8|130156.9|130056.9|130230.8|130130.8|130119.5|130019.5|406
1656549600000|2022-06-30 00:40:00|130157|130057|130078.6|129978.6|130165.9|130065.9|130030.7|129930.7|471
1656549900000|2022-06-30 00:45:00|130079.4|129979.4|130084.5|129984.5|130092.1|129992.1|130049.5|129949.5|299
1656550200000|2022-06-30 00:50:00|130087.4|129987.4|130149.5|130049.5|130162.4|130062.4|130086.1|129986.1|398
1656550500000|2022-06-30 00:55:00|130142|130042|130139|130039|130165.4|130056|130083.4|129938.5|332
1656550800000|2022-06-30 01:00:00|130140.1|130040.1|130165|130065|130197|130091.5|130132.4|129992.4|428
1656551100000|2022-06-30 01:05:00|130162.9|130062.9|130156|130056|130164.5|130064.5|130120.9|130020.9|371
1656551400000|2022-06-30 01:10:00|130153|130053|130145|130045|130180.6|130080.6|130132.7|130032.7|377
1656551700000|2022-06-30 01:15:00|130145.5|130045.5|130136.4|130036.4|130173.9|130073.9|130133.4|130033.4|244
1656552000000|2022-06-30 01:20:00|130131.4|130031.4|130091.9|129991.9|130131.4|130031.4|130042.9|129942.9|411
1656552300000|2022-06-30 01:25:00|130092.4|129992.4|130080.1|129980.1|130115.1|130015.1|130071.6|129971.6|282
1656552600000|2022-06-30 01:30:00|130080.6|129980.6|130106|130006|130145.2|130045.2|130067.9|129967.9|495
1656552900000|2022-06-30 01:35:00|130106.4|130006.4|130038|129938|130139|130039|129988.8|129888.8|473
1656553200000|2022-06-30 01:40:00|130037.5|129937.5|130046.6|129946.6|130086.7|129986.7|129981|129881|489
1656553500000|2022-06-30 01:45:00|130046.1|129946.1|129938.9|129838.9|130074.7|129974.7|129933.4|129833.4|434
1656553800000|2022-06-30 01:50:00|129938|129838|129987.9|129887.9|129993.6|129893.6|129920.1|129820.1|392
1656554100000|2022-06-30 01:55:00|129988.4|129888.4|130016.9|129916.9|130054|129954|129988.4|129888.4|416
1656554400000|2022-06-30 02:00:00|130024.5|129924.5|129998.5|129898.5|130028.5|129928.5|129962.7|129862.7|394
1656554700000|2022-06-30 02:05:00|129999|129899|129960.9|129860.9|130027.4|129927.4|129960.1|129860.1|321
1656555000000|2022-06-30 02:10:00|129961.3|129861.3|129959.9|129859.9|129996|129896|129926.7|129826.7|264
1656555300000|2022-06-30 02:15:00|129958.9|129858.9|129964.9|129864.9|129983.2|129883.2|129935.9|129835.9|286
1656555600000|2022-06-30 02:20:00|129960.5|129860.5|129871.7|129771.7|129967.9|129867.9|129864|129764|282
1656555900000|2022-06-30 02:25:00|129870.2|129770.2|129767|129667|129879.9|129779.9|129748.5|129648.5|536
1656556200000|2022-06-30 02:30:00|129763|129663|129790.2|129690.2|129808.7|129708.7|129732.5|129632.5|407
1656556500000|2022-06-30 02:35:00|129791.9|129691.9|129792.7|129692.7|129797.4|129697.4|129675.5|129575.5|360
1656556800000|2022-06-30 02:40:00|129791.7|129691.7|129779.1|129679.1|129798.6|129698.6|129768.5|129668.5|249
1656557100000|2022-06-30 02:45:00|129778.6|129678.6|129831.1|129731.1|129844|129744|129761.1|129661.1|278
1656557400000|2022-06-30 02:50:00|129830.1|129730.1|129823.6|129723.6|129841|129741|129810|129710|204
1656557700000|2022-06-30 02:55:00|129823.5|129723.5|129760.1|129660.1|129831|129731|129751.4|129651.4|326
1656558000000|2022-06-30 03:00:00|129760.6|129660.6|129815.7|129715.7|129819.9|129719.9|129757.7|129657.7|216
1656558300000|2022-06-30 03:05:00|129813.5|129713.5|129823.1|129723.1|129829.4|129729.4|129793.1|129693.1|164
1656558600000|2022-06-30 03:10:00|129823.4|129723.4|129842.4|129742.4|129844.9|129744.9|129822.7|129722.7|149
1656558900000|2022-06-30 03:15:00|129841.9|129741.9|129816.9|129716.9|129841.9|129741.9|129806.7|129706.7|211
1656559200000|2022-06-30 03:20:00|129816|129716|129806.2|129706.2|129827.4|129727.4|129804.9|129704.9|153
1656559500000|2022-06-30 03:25:00|129806.5|129706.5|129792.7|129692.7|129826.4|129726.4|129789.4|129689.4|150
1656559800000|2022-06-30 03:30:00|129795.7|129695.7|129818.5|129718.5|129819.1|129719.1|129791.7|129691.7|135
1656560100000|2022-06-30 03:35:00|129818.1|129718.1|129819.1|129719.1|129825.5|129725.5|129799.1|129699.1|139
1656560400000|2022-06-30 03:40:00|129817.5|129717.5|129838.5|129738.5|129840.4|129740.4|129814.5|129714.5|98
1656560700000|2022-06-30 03:45:00|129841.5|129741.5|129814.5|129714.5|129862.4|129762.4|129814.5|129714.5|118
1656561000000|2022-06-30 03:50:00|129815|129715|129779.1|129679.1|129826.2|129726.2|129776.5|129676.5|199
1656561300000|2022-06-30 03:55:00|129779.6|129679.6|129803.2|129703.2|129810|129710|129771.5|129671.5|134
1656561600000|2022-06-30 04:00:00|129805.1|129705.1|129816.6|129716.6|129826.6|129726.6|129802.2|129702.2|134
1656561900000|2022-06-30 04:05:00|129815.6|129715.6|129896.4|129796.4|129897.9|129797.9|129811.5|129711.5|221
1656562200000|2022-06-30 04:10:00|129896.1|129796.1|129885.4|129785.4|129933|129833|129863.9|129763.9|238
1656562500000|2022-06-30 04:15:00|129885.1|129785.1|129954.1|129854.1|129964.6|129864.6|129885.1|129785.1|191
1656562800000|2022-06-30 04:20:00|129954|129854|129907.6|129807.6|129955.4|129855.4|129903.1|129803.1|119
1656563100000|2022-06-30 04:25:00|129908.1|129808.1|129914.1|129814.1|129923.4|129823.4|129898.4|129798.4|155
1656563400000|2022-06-30 04:30:00|129913.6|129813.6|129942.5|129842.5|129942.7|129842.7|129913.6|129813.6|138
1656563700000|2022-06-30 04:35:00|129941.4|129841.4|129932.6|129832.6|129954.4|129854.4|129918.9|129818.9|195
1656564000000|2022-06-30 04:40:00|129930.5|129830.5|129966.4|129866.4|129966.4|129866.4|129923.1|129823.1|262
1656564300000|2022-06-30 04:45:00|129965.4|129865.4|129945.5|129845.5|129965.9|129865.9|129937.1|129837.1|194
1656564600000|2022-06-30 04:50:00|129946.1|129846.1|129942.5|129842.5|129952.1|129852.1|129912.1|129812.1|204
1656564900000|2022-06-30 04:55:00|129942.6|129842.6|129985.1|129885.1|129986.1|129886.1|129942.6|129842.6|223
1656565200000|2022-06-30 05:00:00|129983.4|129883.4|129979.4|129879.4|130003.1|129903.1|129973.1|129873.1|253
1656565500000|2022-06-30 05:05:00|129978.9|129878.9|129953.4|129853.4|129979|129879|129952.7|129852.7|197
1656565800000|2022-06-30 05:10:00|129953.2|129853.2|129874.4|129774.4|129953.2|129853.2|129873.9|129773.9|286
1656566100000|2022-06-30 05:15:00|129873.9|129773.9|129951.9|129851.9|129971.1|129871.1|129872.7|129772.7|322
1656566400000|2022-06-30 05:20:00|129952.1|129852.1|129939.4|129839.4|129975.1|129875.1|129932.4|129832.4|250
1656566700000|2022-06-30 05:25:00|129939.6|129839.6|129978|129878|130032|129932|129931.6|129831.6|385
1656567000000|2022-06-30 05:30:00|129977.5|129877.5|129990.9|129890.9|130004.7|129904.7|129971|129871|298
1656567300000|2022-06-30 05:35:00|129990|129890|129975.5|129875.5|130005.1|129905.1|129974.5|129874.5|229
1656567600000|2022-06-30 05:40:00|129976|129876|129973.6|129873.6|129984.9|129884.9|129952.6|129852.6|216
1656567900000|2022-06-30 05:45:00|129974.5|129874.5|129929.9|129829.9|129976.9|129876.9|129922.4|129822.4|247
1656568200000|2022-06-30 05:50:00|129925.9|129825.9|129932.6|129832.6|129941|129841|129911.9|129811.9|191
1656568500000|2022-06-30 05:55:00|129932.5|129832.5|129940|129840|129959.1|129859.1|129925.9|129825.9|198
1656568800000|2022-06-30 06:00:00|129939|129839|129855.9|129755.9|129943.4|129843.4|129828.9|129728.9|336
1656569100000|2022-06-30 06:05:00|129856.4|129756.4|129858.1|129758.1|129871.9|129771.9|129837.2|129737.2|285
1656569400000|2022-06-30 06:10:00|129853.4|129753.4|129876.6|129776.6|129891.9|129791.9|129844.6|129744.6|289
1656569700000|2022-06-30 06:15:00|129876.1|129776.1|129844.5|129744.5|129895.4|129795.4|129827.1|129727.1|369
1656570000000|2022-06-30 06:20:00|129844|129744|129860.6|129760.6|129886.1|129786.1|129826.9|129726.9|279
1656570300000|2022-06-30 06:25:00|129859.6|129759.6|129888.1|129788.1|129962.1|129862.1|129849.5|129749.5|422
1656570600000|2022-06-30 06:30:00|129889.1|129789.1|129888.1|129788.1|129937.1|129837.1|129848.1|129708.6|206
1656570900000|2022-06-30 06:35:00|129891.1|129791.1|129819|129719|129980.5|129837.5|129818.5|129656.1|268
1656571200000|2022-06-30 06:40:00|129819.5|129719.5|129835.1|129735.1|129887.1|129773.1|129819|129678.6|303
1656571500000|2022-06-30 06:45:00|129830.1|129730.1|129718.4|129618.4|129854.1|129730.1|129680.4|129507.6|232
1656571800000|2022-06-30 06:50:00|129719|129619|129760.5|129660.5|129813.5|129713.5|129714.4|129614.4|244
1656572100000|2022-06-30 06:55:00|129760|129660|129767.5|129667.5|129848.1|129729.1|129735.9|129586.1|430
1656572400000|2022-06-30 07:00:00|129765.1|129665.1|129776|129676|129844.4|129744.4|129740.1|129640.1|289
1656572700000|2022-06-30 07:05:00|129783.5|129683.5|129844|129744|129888|129774.5|129783.5|129641.6|244
1656573000000|2022-06-30 07:10:00|129845|129745|129939.4|129839.4|129966.1|129843.5|129803.7|129674.1|318
1656573300000|2022-06-30 07:15:00|129938.9|129838.9|129948.5|129748.5|129967.1|129851.4|129856|129726.1|317
1656573600000|2022-06-30 07:20:00|129947.4|129747.4|129864|129764|129947.6|129792|129821|129721|196
1656573900000|2022-06-30 07:25:00|129863.5|129763.5|129833|129733|129863.5|129763.5|129807.4|129707.4|268
1656574200000|2022-06-30 07:30:00|129833.5|129733.5|129791|129591|129911.1|129760.5|129654.7|129554.7|360
1656574500000|2022-06-30 07:35:00|129790.1|129590.1|129788.1|129588.1|129790.1|129590.1|129780.1|129580.1|7
1656574800000|2022-06-30 07:40:00|129784.1|129584.1|129791.4|129591.4|129803.1|129646.4|129743.4|129575.4|95
1656575100000|2022-06-30 07:45:00|129796.1|129596.1|129707.4|129607.4|129799.1|129633.5|129706|129555.1|267
1656575400000|2022-06-30 07:50:00|129707|129607|129649.7|129549.7|129762.5|129613.5|129648.2|129508.5|353
1656575700000|2022-06-30 07:55:00|129649.2|129549.2|129729.9|129629.9|129797.1|129635.9|129636.1|129536.1|326
1656576000000|2022-06-30 08:00:00|129730|129630|129711.4|129611.4|129768|129632.2|129672|129559|337
1656576300000|2022-06-30 08:05:00|129713|129613|129690.6|129590.6|129764.5|129620.9|129676|129541.1|202
1656576600000|2022-06-30 08:10:00|129689.6|129589.6|129692.4|129592.4|129698.6|129598.6|129652.2|129552.2|212
1656576900000|2022-06-30 08:15:00|129691|129591|129707.6|129607.6|129710.7|129610.7|129676|129576|187
1656577200000|2022-06-30 08:20:00|129707.1|129607.1|129740.1|129640.1|129770.4|129670.4|129707.1|129607.1|201
1656577500000|2022-06-30 08:25:00|129740.6|129640.6|129795.4|129595.4|129798.5|129665.4|129710.2|129554|259
1656577800000|2022-06-30 08:30:00|129794.9|129594.9|129775|129575|129807|129607|129769|129569|175
1656578100000|2022-06-30 08:35:00|129766.1|129566.1|129686.5|129486.5|129771.5|129608.6|129639.6|129483|234
1656578400000|2022-06-30 08:40:00|129687|129487|129751.5|129551.5|129761.6|129561.6|129648.7|129482.4|441
1656578700000|2022-06-30 08:45:00|129759.5|129559.5|129761.8|129561.8|129764.6|129564.6|129757|129557|177
1656579000000|2022-06-30 08:50:00|129761.3|129561.3|129769|129569|129778|129596.4|129696.4|129515.2|144
1656579300000|2022-06-30 08:55:00|129768.5|129568.5|129795.4|129595.4|129797.7|129649.2|129738.7|129568|40
1656579600000|2022-06-30 09:00:00|129795.9|129595.9|129788.2|129588.2|129795.9|129595.9|129788.2|129588.2|23
1656579900000|2022-06-30 09:05:00|129788.7|129588.7|129770.7|129670.7|129840.9|129690|129742.7|129588.7|51
1656580200000|2022-06-30 09:10:00|129775.4|129675.4|129778.3|129678.3|129778.8|129678.8|129774.9|129674.9|11
1656580500000|2022-06-30 09:15:00|129780.8|129680.8|129840.4|129740.4|129842.7|129742.7|129780.8|129680.8|46
1656580800000|2022-06-30 09:20:00|129840.9|129740.9|129908.4|129808.4|129957.4|129811.4|129835.7|129735.7|64
1656581100000|2022-06-30 09:25:00|129957|129757|129821.5|129721.5|129969.1|129820|129821|129703.5|93
1656581400000|2022-06-30 09:30:00|129871|129671|129884|129684|129926.5|129726.5|129871|129671|59
1656581700000|2022-06-30 09:35:00|129887.5|129687.5|129896.1|129696.1|129918.4|129765|129849|129677.4|54
1656582000000|2022-06-30 09:40:00|129895.5|129695.5|129876|129676|129900|129700|129871.5|129671.5|33
1656582300000|2022-06-30 09:45:00|129830.5|129730.5|129919|129719|129919|129749.9|129830.5|129692.4|15
1656582600000|2022-06-30 09:50:00|129918|129718|129918.5|129718.5|129918.5|129718.5|129916|129716|6
1656582900000|2022-06-30 09:55:00|129916.5|129716.5|129928.5|129728.5|129929|129729|129912|129712|12
1656583200000|2022-06-30 10:00:00|129929|129729|129995|129795|129995|129795|129929|129729|16
1656583500000|2022-06-30 10:05:00|129996.1|129796.1|129992.1|129792.1|129998.6|129798.6|129954|129754|27
1656583800000|2022-06-30 10:10:00|129966.5|129766.5|129987|129787|129987|129787|129947.5|129747.5|22
1656584100000|2022-06-30 10:15:00|129987.5|129787.5|129989|129789|129989|129789|129987.5|129787.5|2
1656584400000|2022-06-30 10:20:00|129989.1|129789.1|129993.5|129793.5|130004.5|129804.5|129989.1|129789.1|9
1656584700000|2022-06-30 10:25:00|129988|129788|129996|129796|129996|129796|129986|129786|3
1656585000000|2022-06-30 10:30:00|129991.5|129791.5|130015.5|129815.5|130015.5|129815.5|129991.5|129791.5|16
1656585300000|2022-06-30 10:35:00|130014.5|129814.5|130027.5|129827.5|130030|129830|130011.9|129811.9|49
1656585600000|2022-06-30 10:40:00|130030|129830|130025.5|129825.5|130030|129830|130012.9|129812.9|41
1656585900000|2022-06-30 10:45:00|130025.7|129825.7|130025.7|129825.7|130028|129828|130024.9|129824.9|16
1656586200000|2022-06-30 10:50:00|130023.3|129823.3|130063.1|129863.1|130063.1|129863.1|130019.5|129819.5|29
1656586500000|2022-06-30 10:55:00|130063.6|129863.6|130075.4|129875.4|130079.9|129879.9|130063.6|129863.6|26
1656586800000|2022-06-30 11:00:00|130072|129872|130086.9|129886.9|130088.5|129915.9|129996.9|129872|55
1656587100000|2022-06-30 11:05:00|130088.8|129888.8|130063.9|129963.9|130088.8|129969.7|130036.9|129886.9|60
1656587400000|2022-06-30 11:10:00|130065.2|129965.2|130163.6|129963.6|130164.5|129984|130063.9|129930|55
1656587700000|2022-06-30 11:15:00|130163.1|129963.1|130083.9|129983.9|130163.1|129983.9|130077.5|129924.7|44
1656588000000|2022-06-30 11:20:00|130081|129981|130120|129920|130122|129981|130049.9|129894.4|67
1656588300000|2022-06-30 11:25:00|130119.5|129919.5|130123.6|129923.6|130127.8|129927.8|130119.5|129919.5|31
1656588600000|2022-06-30 11:30:00|130124.6|129924.6|130182.5|129982.5|130182.5|130023|130117.3|129923|99
1656588900000|2022-06-30 11:35:00|130182.1|129982.1|130170|130070|130196.9|130089.4|130140|129981.6|133
1656589200000|2022-06-30 11:40:00|130171.1|130071.1|130128.4|130028.4|130192.5|130092.5|130128.4|130028.4|78
1656589500000|2022-06-30 11:45:00|130127.9|130027.9|130204.5|130004.5|130211.1|130041.5|130127.9|129991.9|259
1656589800000|2022-06-30 11:50:00|130204.7|130004.7|130153.5|130053.5|130221.9|130058|130150.5|129987|67
1656590100000|2022-06-30 11:55:00|130154.5|130054.5|130138.5|130038.5|130157|130057|130138.5|130038.5|24
1656590400000|2022-06-30 12:00:00|130137.5|130037.5|130115.4|130015.4|130137.5|130037.5|130105.6|130005.6|27
1656590700000|2022-06-30 12:05:00|130119.1|130019.1|130166.3|129966.3|130166.3|130019.1|130096.1|129897.5|53
1656591000000|2022-06-30 12:10:00|130168.5|129968.5|130172.1|129972.1|130174.6|129974.6|130166.6|129966.6|10
1656591300000|2022-06-30 12:15:00|130125.6|130025.6|130133.1|130033.1|130187.6|130050.6|130125.6|129984.1|35
1656591600000|2022-06-30 12:20:00|130134.1|130034.1|130124|129924|130175|130034.1|130092.5|129924|22
1656591900000|2022-06-30 12:25:00|130124.5|129924.5|130056.5|129856.5|130158|129958|130049|129849|176
1656592200000|2022-06-30 12:30:00|130060.9|129860.9|129914|129814|130069.7|129869.7|129900|129700|133
1656592500000|2022-06-30 12:35:00|129977.5|129777.5|130037.7|129837.7|130079.8|129879.8|129930.8|129766.3|168
1656592800000|2022-06-30 12:40:00|130037.6|129837.6|129961.8|129861.8|130078|129930.9|129959|129802|147
1656593100000|2022-06-30 12:45:00|129962.3|129862.3|130013.1|129813.1|130035.1|129863.8|129958.6|129780.6|46
1656593400000|2022-06-30 12:50:00|130011.1|129811.1|129991.4|129791.4|130038.1|129840.8|129940.8|129785|72
1656593700000|2022-06-30 12:55:00|129991.9|129791.9|129970|129770|129991.9|129791.9|129959.7|129759.7|68
1656594000000|2022-06-30 13:00:00|129970.1|129770.1|129954.2|129754.2|129971.5|129771.5|129943.9|129743.9|59
1656594300000|2022-06-30 13:05:00|129953.7|129753.7|129942.5|129742.5|129966|129766|129934.5|129734.5|53
1656594600000|2022-06-30 13:10:00|129940|129740|129920.5|129720.5|129940|129740|129868.5|129668.5|114
1656594900000|2022-06-30 13:15:00|129921|129721|129892.4|129692.4|129923|129723|129789|129589|112
1656595200000|2022-06-30 13:20:00|129892.9|129692.9|129876.5|129676.5|129919.4|129719.4|129849.5|129649.5|122
1656595500000|2022-06-30 13:25:00|129877.1|129677.1|129933.2|129733.2|129933.2|129733.2|129851.5|129651.5|164
1656595800000|2022-06-30 13:30:00|129939|129739|129885.5|129685.5|129942|129742|129841.6|129641.6|136
1656596100000|2022-06-30 13:35:00|129884.5|129684.5|129872.5|129672.5|129905.1|129705.1|129829.5|129629.5|92
1656596400000|2022-06-30 13:40:00|129872.1|129672.1|129886|129686|129974.7|129774.7|129869.3|129669.3|148
1656596700000|2022-06-30 13:45:00|129885.5|129685.5|129918.7|129718.7|129971.1|129771.1|129885.5|129685.5|238
1656597000000|2022-06-30 13:50:00|129918.4|129718.4|129959|129759|129962.9|129762.9|129910.8|129710.8|345
1656597300000|2022-06-30 13:55:00|129958.5|129758.5|129968.5|129768.5|129969|129769|129952.7|129752.7|266
1656597600000|2022-06-30 14:00:00|129968|129768|129919|129719|129968|129768|129916|129716|66
1656597900000|2022-06-30 14:05:00|129920|129720|129867|129667|129922|129722|129864|129664|172
1656598200000|2022-06-30 14:10:00|129826|129626|129798|129598|129826|129626|129777|129577|58
1656598500000|2022-06-30 14:15:00|129806|129606|129810|129610|129811|129611|129806|129606|15
1656598800000|2022-06-30 14:20:00|129812|129612|129829.7|129629.7|129830.5|129630.5|129812|129612|47
1656599100000|2022-06-30 14:25:00|129830|129630|129825.5|129625.5|129830|129630|129824.5|129624.5|16
1656599400000|2022-06-30 14:30:00|129826|129626|129827|129627|129827|129627|129825.5|129625.5|4
1656599700000|2022-06-30 14:35:00|129827.5|129627.5|129827|129627|129832|129632|129822.5|129622.5|19
1656600000000|2022-06-30 14:40:00|129826.5|129626.5|129827.5|129727.5|129840|129727.5|129789.5|129626.5|35
1656600300000|2022-06-30 14:45:00|129828.5|129728.5|129868|129668|129889|129728.5|129817|129617|79
1656600600000|2022-06-30 14:50:00|129899.1|129699.1|129866.5|129666.5|129906.5|129706.5|129861.4|129661.4|86
1656600900000|2022-06-30 14:55:00|129842.5|129642.5|129786.5|129586.5|129842.5|129642.5|129786.5|129586.5|45
1656601200000|2022-06-30 15:00:00|129782|129582|129723.5|129523.5|129783.2|129583.2|129698.5|129498.5|130
1656601500000|2022-06-30 15:05:00|129698.9|129498.9|129706.2|129506.2|129735.9|129535.9|129682.2|129482.2|120
1656601800000|2022-06-30 15:10:00|129705.5|129505.5|129697.5|129497.5|129705.5|129505.5|129692|129492|34
1656602100000|2022-06-30 15:15:00|129697|129497|129667.9|129467.9|129702|129519|129612.7|129453|90
1656602400000|2022-06-30 15:20:00|129670.9|129470.9|129668|129468|129691.4|129491.4|129658.5|129458.5|78
1656602700000|2022-06-30 15:25:00|129668.5|129468.5|129607.1|129407.1|129668.5|129468.5|129605|129405|53
1656603000000|2022-06-30 15:30:00|129606.5|129406.5|129625.5|129425.5|129626.7|129426.7|129566.5|129366.5|85
1656603300000|2022-06-30 15:35:00|129623|129423|129614.5|129414.5|129623|129423|129611|129411|45
1656603600000|2022-06-30 15:40:00|129615|129415|129610|129410|129615.5|129415.5|129607.5|129407.5|41
1656603900000|2022-06-30 15:45:00|129611|129411|129336.7|129136.7|129612|129419.2|129316.5|129116.5|257
1656604200000|2022-06-30 15:50:00|129336.9|129136.9|129318.8|129118.8|129371.7|129171.7|129318.6|129118.6|110
1656604500000|2022-06-30 15:55:00|129315.2|129115.2|129270.2|129070.2|129318.8|129133.9|129232.1|129032.1|117
1656604800000|2022-06-30 16:00:00|129269.2|129069.2|129315.9|129115.9|129334.9|129134.9|129192|129027.5|98
1656605100000|2022-06-30 16:05:00|129314.9|129114.9|129280.8|129080.8|129320.5|129120.5|129273.5|129073.5|90
1656605400000|2022-06-30 16:10:00|129273.1|129073.1|129276.5|129076.5|129305.5|129105.5|129273.1|129073.1|34
1656605700000|2022-06-30 16:15:00|129276|129076|129235.5|129035.5|129276|129076|129215.5|129015.5|54
1656606000000|2022-06-30 16:20:00|129236.1|129036.1|129194|128994|129240.1|129040.1|129171.1|128971.1|28
1656606300000|2022-06-30 16:25:00|129192|128992|129149|128949|129192|128992|129140.5|128940.5|47
1656606600000|2022-06-30 16:30:00|129149.5|128949.5|129050.1|128850.1|129149.5|128949.5|129002.9|128802.9|113
1656606900000|2022-06-30 16:35:00|129025.9|128825.9|129025.6|128825.6|129043.8|128843.8|128970.5|128770.5|118
1656607200000|2022-06-30 16:40:00|129026.6|128826.6|129120.1|128920.1|129121.1|128921.1|129026.6|128826.6|64
1656607500000|2022-06-30 16:45:00|129115|128915|129031|128831|129115|128915|129024|128824|80
1656607800000|2022-06-30 16:50:00|129032|128832|128856|128656|129036|128836|128856|128656|117
1656608100000|2022-06-30 16:55:00|128842.4|128642.4|128848.7|128648.7|128935|128735|128842|128642|94
1656608400000|2022-06-30 17:00:00|128848.2|128648.2|128760.1|128560.1|128850.7|128650.7|128760.1|128560.1|59
1656608700000|2022-06-30 17:05:00|128760|128560|128865.5|128665.5|128885|128685|128757.7|128557.7|97
1656609000000|2022-06-30 17:10:00|128866.2|128666.2|128919|128719|128935|128735|128862.5|128662.5|75
1656609300000|2022-06-30 17:15:00|128922.6|128722.6|128866.2|128666.2|128926.6|128726.6|128863.2|128663.2|62
1656609600000|2022-06-30 17:20:00|128865.7|128665.7|128863.7|128663.7|128866|128666|128850.9|128650.9|28
1656609900000|2022-06-30 17:25:00|128864.2|128664.2|128864.7|128664.7|128865.7|128665.7|128859.7|128659.7|31
1656610200000|2022-06-30 17:30:00|128865.2|128665.2|128880|128680|128880|128680|128854|128654|71
1656610500000|2022-06-30 17:35:00|128879.5|128679.5|128902|128702|128917.1|128717.1|128875.6|128675.6|49
1656610800000|2022-06-30 17:40:00|128902.5|128702.5|128880.1|128680.1|128903|128703|128865|128665|26
1656611100000|2022-06-30 17:45:00|128882.1|128682.1|128889.6|128689.6|128889.6|128689.6|128882.1|128682.1|8
1656611400000|2022-06-30 17:50:00|128890.1|128690.1|128874.1|128674.1|128892.7|128692.7|128865.8|128665.8|34
1656611700000|2022-06-30 17:55:00|128875.6|128675.6|128881.6|128681.6|128882.6|128682.6|128875.6|128675.6|22
1656612300000|2022-06-30 18:05:00|128881.5|128681.5|128898.5|128698.5|128902.2|128702.2|128873.1|128673.1|49
1656612600000|2022-06-30 18:10:00|128899|128699|128923|128723|128950|128750|128899|128699|108
1656612900000|2022-06-30 18:15:00|128922.5|128722.5|128913.1|128713.1|128922.5|128722.5|128892.9|128692.9|25
1656613200000|2022-06-30 18:20:00|128892.9|128692.9|128945.8|128745.8|128945.8|128745.8|128892.9|128692.9|13
1656613500000|2022-06-30 18:25:00|128939.6|128739.6|128964.2|128764.2|129016.4|128816.4|128936|128736|111
1656613800000|2022-06-30 18:30:00|128964.5|128764.5|128937.5|128737.5|128978.7|128778.7|128931.7|128731.7|78
1656614100000|2022-06-30 18:35:00|128937|128737|128939|128739|128939.5|128739.5|128937|128737|6
1656614400000|2022-06-30 18:40:00|128936.6|128736.6|128932.3|128732.3|128936.6|128736.6|128931.8|128731.8|12
1656614700000|2022-06-30 18:45:00|128932.5|128732.5|128964.1|128764.1|128964.1|128764.1|128929.8|128729.8|24
1656615000000|2022-06-30 18:50:00|128963.5|128763.5|129007.1|128807.1|129007.1|128807.1|128926.4|128726.4|58
1656615300000|2022-06-30 18:55:00|129007|128807|129002.5|128802.5|129007|128807|128984.5|128784.5|21
1656630000000|2022-06-30 23:00:00|128949|128589|128949|128589|128949|128589|128949|128589|1
1656633600000|2022-07-01 00:00:00|129166.5|128806.5|129026.5|128826.5|129216|128928|129025|128796|474
1656633900000|2022-07-01 00:05:00|129022.5|128822.5|128956.5|128856.5|129022.5|128867|128889.5|128738|501
1656634200000|2022-07-01 00:10:00|128957.5|128857.5|129040|128940|129077|128977|128936.5|128836.5|440
1656634500000|2022-07-01 00:15:00|129039.5|128939.5|129038.4|128938.4|129062.5|128962.5|129022|128922|414
1656634800000|2022-07-01 00:20:00|129039|128939|129049|128949|129070.2|128970.2|129015.2|128915.2|304
1656635100000|2022-07-01 00:25:00|129048.5|128948.5|129026.5|128926.5|129131.5|129031.5|129026.5|128926.5|358
1656635400000|2022-07-01 00:30:00|129027.5|128927.5|129124.5|129024.5|129139|129039|129022|128922|312
1656635700000|2022-07-01 00:35:00|129125.5|129025.5|129156|129056|129180|129080|129125.5|129025.5|358
1656636000000|2022-07-01 00:40:00|129156.5|129056.5|129117.9|129017.9|129159.7|129059.7|129084.4|128984.4|419
1656636300000|2022-07-01 00:45:00|129118|129018|129082.4|128982.4|129141.7|129041.7|129063.9|128963.9|459
1656636600000|2022-07-01 00:50:00|129082.5|128982.5|129133.7|129033.7|129138.9|129038.9|129082.5|128982.5|311
1656636900000|2022-07-01 00:55:00|129134.4|129034.4|129154.2|129054.2|129166.4|129066.4|129116.4|129016.4|295
1656637200000|2022-07-01 01:00:00|129154.4|129054.4|129150.4|129050.4|129166.4|129066.4|129110|129010|369
1656637500000|2022-07-01 01:05:00|129153.4|129053.4|129189|129089|129197.2|129097.2|129139.5|129039.5|277
1656637800000|2022-07-01 01:10:00|129188.9|129088.9|129185|129085|129205.4|129105.4|129150.9|129050.9|327
1656638100000|2022-07-01 01:15:00|129188|129088|129210.4|129110.4|129235.4|129135.4|129185|129085|331
1656638400000|2022-07-01 01:20:00|129214.4|129114.4|129217.4|129117.4|129240|129140|129203.1|129103.1|322
1656638700000|2022-07-01 01:25:00|129216.7|129116.7|129261.9|129161.9|129270.5|129170.5|129203.9|129103.9|262
1656639000000|2022-07-01 01:30:00|129262.5|129162.5|129371.4|129271.4|129371.4|129271.4|129262.5|129162.5|399
1656639300000|2022-07-01 01:35:00|129369.3|129269.3|129366.4|129266.4|129416.5|129316.5|129341|129241|418
1656639600000|2022-07-01 01:40:00|129365.7|129265.7|129419.5|129319.5|129421|129321|129332.1|129232.1|437
1656639900000|2022-07-01 01:45:00|129420|129320|129349.2|129249.2|129435.5|129335.5|129323.5|129223.5|533
1656640200000|2022-07-01 01:50:00|129350.2|129250.2|129403.9|129303.9|129417.2|129317.2|129350.2|129250.2|415
1656640500000|2022-07-01 01:55:00|129404.9|129304.9|129448.6|129348.6|129465.4|129365.4|129371.2|129271.2|333
1656640800000|2022-07-01 02:00:00|129454.7|129354.7|129411|129311|129479.6|129379.6|129396|129296|441
1656641100000|2022-07-01 02:05:00|129411.4|129311.4|129376|129276|129417.4|129317.4|129347.9|129247.9|325
1656641400000|2022-07-01 02:10:00|129376.5|129276.5|129340.7|129240.7|129376.6|129276.6|129316|129216|320
1656641700000|2022-07-01 02:15:00|129340.9|129240.9|129294.4|129194.4|129366.2|129266.2|129293.9|129193.9|263
1656642000000|2022-07-01 02:20:00|129294.9|129194.9|129376.9|129276.9|129377.4|129277.4|129294.9|129194.9|254
1656642300000|2022-07-01 02:25:00|129376.7|129276.7|129388.7|129288.7|129400.5|129300.5|129361.2|129261.2|332
1656642600000|2022-07-01 02:30:00|129389.2|129289.2|129446.2|129346.2|129482.9|129382.9|129375.6|129275.6|408
1656642900000|2022-07-01 02:35:00|129440.5|129340.5|129460.5|129360.5|129480.2|129380.2|129437.6|129337.6|278
1656643200000|2022-07-01 02:40:00|129461.9|129361.9|129477.4|129377.4|129498.2|129398.2|129436.7|129336.7|285
1656643500000|2022-07-01 02:45:00|129477.5|129377.5|129515|129415|129515|129415|129451|129351|312
1656643800000|2022-07-01 02:50:00|129519.1|129419.1|129555.4|129455.4|129604|129504|129516|129416|451
1656644100000|2022-07-01 02:55:00|129555|129455|129553.2|129453.2|129614|129514|129552.7|129452.7|322
1656644400000|2022-07-01 03:00:00|129552.9|129452.9|129548.9|129448.9|129570.4|129470.4|129516.2|129416.2|267
1656644700000|2022-07-01 03:05:00|129549.4|129449.4|129599.2|129499.2|129613.9|129513.9|129546.4|129446.4|283
1656645000000|2022-07-01 03:10:00|129599.4|129499.4|129725.7|129625.7|129743.4|129643.4|129585.7|129485.7|426
1656645300000|2022-07-01 03:15:00|129732.9|129632.9|129725.4|129625.4|129740|129640|129639.2|129539.2|452
1656645600000|2022-07-01 03:20:00|129724.7|129624.7|129725.9|129625.9|129741.9|129641.9|129663|129563|313
1656645900000|2022-07-01 03:25:00|129726.4|129626.4|129732.7|129632.7|129772.8|129672.8|129699.4|129599.4|481
1656646200000|2022-07-01 03:30:00|129733|129633|129785.6|129685.6|129816.1|129716.1|129729.5|129629.5|419
1656646500000|2022-07-01 03:35:00|129785.5|129685.5|129847.9|129747.9|129848.8|129748.8|129743|129643|319
1656646800000|2022-07-01 03:40:00|129848.4|129748.4|129822.5|129722.5|129867.4|129767.4|129816.5|129716.5|311
1656647100000|2022-07-01 03:45:00|129823|129723|129825.6|129725.6|129844.5|129744.5|129806.6|129706.6|351
1656647400000|2022-07-01 03:50:00|129826.6|129726.6|129764.6|129664.6|129849.9|129749.9|129759.4|129659.4|335
1656647700000|2022-07-01 03:55:00|129764.5|129664.5|129753|129653|129773.5|129673.5|129737.5|129637.5|263
1656648000000|2022-07-01 04:00:00|129754|129654|129712|129612|129783.9|129683.9|129711|129611|310
1656648300000|2022-07-01 04:05:00|129709.5|129609.5|129734.7|129634.7|129747.5|129647.5|129685.5|129585.5|366
1656648600000|2022-07-01 04:10:00|129734.9|129634.9|129781.9|129681.9|129795.2|129695.2|129732.9|129632.9|296
1656648900000|2022-07-01 04:15:00|129781.4|129681.4|129733.4|129633.4|129782.5|129682.5|129730.5|129630.5|315
1656649200000|2022-07-01 04:20:00|129732.9|129632.9|129709.5|129609.5|129736.6|129636.6|129666.9|129566.9|340
1656649500000|2022-07-01 04:25:00|129710|129610|129750.5|129650.5|129750.5|129650.5|129672|129572|250
1656649800000|2022-07-01 04:30:00|129750.9|129650.9|129775.8|129675.8|129801.4|129701.4|129746.4|129646.4|395
1656650100000|2022-07-01 04:35:00|129775.3|129675.3|129781.2|129681.2|129798.4|129698.4|129759.6|129659.6|228
1656650400000|2022-07-01 04:40:00|129781|129681|129744.5|129644.5|129808.4|129708.4|129731|129631|357
1656650700000|2022-07-01 04:45:00|129746|129646|129687|129587|129749.5|129649.5|129671.4|129571.4|335
1656651000000|2022-07-01 04:50:00|129688|129588|129711.4|129611.4|129731.4|129631.4|129686|129586|346
1656651300000|2022-07-01 04:55:00|129711.5|129611.5|129724.9|129624.9|129763.5|129663.5|129688|129588|333
1656651600000|2022-07-01 05:00:00|129725.4|129625.4|129739.5|129639.5|129761.9|129661.9|129673.5|129573.5|319
1656651900000|2022-07-01 05:05:00|129738.5|129638.5|129715.4|129615.4|129786.1|129686.1|129715.4|129615.4|265
1656652200000|2022-07-01 05:10:00|129715.5|129615.5|129755.4|129655.4|129763.4|129663.4|129713.9|129613.9|235
1656652500000|2022-07-01 05:15:00|129759.1|129659.1|129773|129673|129813.5|129713.5|129751|129651|318
1656652800000|2022-07-01 05:20:00|129771.9|129671.9|129856|129756|129880|129780|129769.9|129669.9|323
1656653100000|2022-07-01 05:25:00|129854.4|129754.4|129750|129650|129877|129777|129737.8|129637.8|433
1656653400000|2022-07-01 05:30:00|129756.8|129656.8|129729.5|129629.5|129798.6|129698.6|129729|129629|398
1656653700000|2022-07-01 05:35:00|129730.5|129630.5|129742.4|129642.4|129776.7|129676.7|129692|129592|327
1656654000000|2022-07-01 05:40:00|129741.7|129641.7|129721.4|129621.4|129771.7|129671.7|129714.4|129614.4|291
1656654300000|2022-07-01 05:45:00|129716.7|129616.7|129729.1|129629.1|129735.6|129635.6|129658|129558|376
1656654600000|2022-07-01 05:50:00|129728.6|129628.6|129701|129601|129728.6|129628.6|129668.4|129568.4|419
1656654900000|2022-07-01 05:55:00|129702|129602|129724.6|129624.6|129726|129626|129642.4|129542.4|283
1656655200000|2022-07-01 06:00:00|129724.1|129624.1|129598.9|129498.9|129724.5|129624.5|129576.5|129476.5|481
1656655500000|2022-07-01 06:05:00|129598.5|129498.5|129641.5|129541.5|129665.8|129565.8|129593.9|129493.9|368
1656655800000|2022-07-01 06:10:00|129641.9|129541.9|129671|129571|129696.5|129596.5|129639.1|129539.1|322
1656656100000|2022-07-01 06:15:00|129670.5|129570.5|129707.4|129607.4|129719|129619|129645.1|129545.1|333
1656656400000|2022-07-01 06:20:00|129708.9|129608.9|129746|129646|129747.7|129647.7|129672.4|129572.4|319
1656656700000|2022-07-01 06:25:00|129745.7|129645.7|129705.5|129605.5|129783.1|129683.1|129699|129599|251
1656657000000|2022-07-01 06:30:00|129699.5|129599.5|129740.5|129640.5|129789.1|129689.1|129699.5|129599.5|163
1656657300000|2022-07-01 06:35:00|129737.5|129637.5|129759.5|129659.5|129792.4|129692.4|129729.5|129629.5|204
1656657600000|2022-07-01 06:40:00|129760|129660|129853|129753|129900.1|129784.5|129760|129660|207
1656657900000|2022-07-01 06:45:00|129832.9|129732.9|129826.4|129726.4|129858.5|129758.5|129822|129722|83
1656658200000|2022-07-01 06:50:00|129806|129706|129845.1|129645.1|129849.1|129706|129786.6|129638.1|248
1656658500000|2022-07-01 06:55:00|129841.1|129641.1|129744.4|129644.4|129866.1|129719.5|129735|129574.2|222
1656658800000|2022-07-01 07:00:00|129736|129636|129829|129729|129851|129751|129734.4|129586.5|269
1656659100000|2022-07-01 07:05:00|129828.7|129728.7|129867.6|129767.6|129890.1|129790.1|129810.4|129710.4|196
1656659400000|2022-07-01 07:10:00|129868.1|129768.1|129953.1|129753.1|129953.1|129841.9|129843.5|129708.1|186
1656659700000|2022-07-01 07:15:00|129946.1|129746.1|129887.6|129787.6|129946.1|129846|129865.5|129746.1|190
1656660000000|2022-07-01 07:20:00|129887.1|129787.1|129887|129787|129921.6|129821.6|129867.5|129767.5|339
1656660300000|2022-07-01 07:25:00|129887.5|129787.5|129871|129771|129939.1|129791|129858|129739.1|37
1656660600000|2022-07-01 07:30:00|129871.4|129771.4|129909|129809|129922.2|129822.2|129824.4|129724.4|58
1656660900000|2022-07-01 07:35:00|129891.6|129791.6|129922.2|129822.2|129978.5|129849|129891.6|129773.1|30
1656661200000|2022-07-01 07:40:00|129926|129826|129884.1|129684.1|129926|129826|129880.4|129683.4|45
1656661500000|2022-07-01 07:45:00|129887.6|129687.6|129912.4|129712.4|129924|129724|129883.1|129683.1|67
1656661800000|2022-07-01 07:50:00|129906.6|129706.6|129899|129699|129934.6|129734.6|129832.4|129664|35
1656662100000|2022-07-01 07:55:00|129873|129673|129871.1|129671.1|129901.6|129744.4|129798.4|129637.1|53
1656662400000|2022-07-01 08:00:00|129866.1|129666.1|129907.4|129807.4|129955|129807.4|129826.4|129660.1|24
1656662700000|2022-07-01 08:05:00|129905.4|129805.4|129901|129801|129914|129814|129901|129801|7
1656663000000|2022-07-01 08:10:00|129895.4|129795.4|129932.6|129732.6|129938.1|129795.4|129891|129731.1|6
1656663300000|2022-07-01 08:15:00|129928.6|129728.6|129865|129665|129929.1|129784.4|129848.1|129648.1|51
1656663600000|2022-07-01 08:20:00|129871|129671|129783.4|129683.4|129879|129685|129764.8|129645.1|54
1656663900000|2022-07-01 08:25:00|129783|129683|129773.1|129573.1|129783.6|129683|129725.4|129570.1|19
1656664200000|2022-07-01 08:30:00|129771.5|129571.5|129721.8|129621.8|129810.5|129649.5|129718.5|129570.5|55
1656664500000|2022-07-01 08:35:00|129721.9|129621.9|129665.8|129465.8|129722.9|129622.9|129648.4|129460.8|79
1656664800000|2022-07-01 08:40:00|129666.5|129466.5|129683.5|129483.5|129689|129489|129556|129356|192
1656665100000|2022-07-01 08:45:00|129684|129484|129702.8|129502.8|129734.3|129534.3|129655|129455|132
1656665400000|2022-07-01 08:50:00|129705.5|129505.5|129686.1|129486.1|129713|129513|129678|129478|62
1656665700000|2022-07-01 08:55:00|129685.1|129485.1|129672.1|129472.1|129692.5|129492.5|129672.1|129472.1|23
1656666000000|2022-07-01 09:00:00|129672.5|129472.5|129660.5|129460.5|129672.5|129472.5|129660.4|129460.4|22
1656666300000|2022-07-01 09:05:00|129655.5|129455.5|129607.7|129507.7|129660.5|129509.2|129605|129455.5|18
1656666600000|2022-07-01 09:10:00|129607.2|129507.2|129672.4|129472.4|129682.7|129533.7|129603.5|129451|30
1656666900000|2022-07-01 09:15:00|129671.9|129471.9|129640.6|129440.6|129671.9|129471.9|129637.7|129437.7|95
1656667200000|2022-07-01 09:20:00|129640.1|129440.1|129722.1|129522.1|129722.6|129522.6|129633|129433|129
1656667500000|2022-07-01 09:25:00|129708|129508|129725.5|129525.5|129729.7|129529.7|129678.5|129478.5|31
1656667800000|2022-07-01 09:30:00|129721.5|129521.5|129700.5|129500.5|129721.5|129521.5|129700.5|129500.5|18
1656668100000|2022-07-01 09:35:00|129699.5|129499.5|129698.5|129498.5|129716.5|129516.5|129692.2|129492.2|30
1656668400000|2022-07-01 09:40:00|129699.5|129499.5|129692.5|129492.5|129703.5|129503.5|129687.5|129487.5|32
1656668700000|2022-07-01 09:45:00|129695|129495|129723|129523|129723|129523|129691.5|129491.5|43
1656669000000|2022-07-01 09:50:00|129723.5|129523.5|129726.2|129526.2|129729|129529|129723.5|129523.5|10
1656669300000|2022-07-01 09:55:00|129725.7|129525.7|129746.5|129546.5|129756.5|129556.5|129713.6|129513.6|55
1656669600000|2022-07-01 10:00:00|129750|129550|129747.8|129547.8|129764.5|129564.5|129746.5|129546.5|53
1656669900000|2022-07-01 10:05:00|129749.1|129549.1|129757.3|129557.3|129759.5|129559.5|129746.5|129546.5|19
1656670200000|2022-07-01 10:10:00|129756.8|129556.8|129694.2|129594.2|129758.3|129595.2|129691.2|129540.7|30
1656670500000|2022-07-01 10:15:00|129694.7|129594.7|129758.8|129558.8|129762.5|129595.7|129693.7|129558.8|24
1656670800000|2022-07-01 10:20:00|129758.3|129558.3|129762.4|129562.4|129768|129613.2|129710.7|129555.3|58
1656671100000|2022-07-01 10:25:00|129762.9|129562.9|129710.7|129610.7|129763.9|129615.9|129707.3|129562.9|30
1656671400000|2022-07-01 10:30:00|129709.2|129609.2|129733|129533|129750.4|129609.2|129672.2|129525.5|94
1656671700000|2022-07-01 10:35:00|129733.4|129533.4|129736.8|129536.8|129740.8|129540.8|129722.5|129522.5|94
1656672000000|2022-07-01 10:40:00|129736.3|129536.3|129735.3|129535.3|129739.3|129539.3|129735.3|129535.3|141
1656672300000|2022-07-01 10:45:00|129735.8|129535.8|129736.8|129536.8|129740.5|129540.5|129734.8|129534.8|155
1656672600000|2022-07-01 10:50:00|129735.8|129535.8|129692.5|129492.5|129735.8|129535.8|129632|129432|58
1656672900000|2022-07-01 10:55:00|129693|129493|129687|129487|129693|129493|129681.1|129481.1|18
1656673200000|2022-07-01 11:00:00|129685.5|129485.5|129669.5|129469.5|129691.7|129491.7|129663|129463|331
1656673500000|2022-07-01 11:05:00|129668.1|129468.1|129668.6|129468.6|129678.5|129478.5|129653.5|129453.5|106
1656673800000|2022-07-01 11:10:00|129668.1|129468.1|129671.6|129471.6|129678.5|129478.5|129656|129456|268
1656674100000|2022-07-01 11:15:00|129671.1|129471.1|129675.1|129475.1|129685.5|129485.5|129667.4|129467.4|67
1656674400000|2022-07-01 11:20:00|129672.6|129472.6|129677.3|129477.3|129684.5|129484.5|129667.5|129467.5|86
1656674700000|2022-07-01 11:25:00|129676.8|129476.8|129670.2|129470.2|129679.3|129479.3|129665|129465|195
1656675000000|2022-07-01 11:30:00|129675.8|129475.8|129723.5|129523.5|129725.2|129550.4|129650.4|129473.3|65
1656675300000|2022-07-01 11:35:00|129720|129520|129677.4|129577.4|129725|129577.4|129674.9|129513|40
1656675600000|2022-07-01 11:40:00|129678.9|129578.9|129759|129559|129810.7|129610.7|129676.9|129557.7|78
1656675900000|2022-07-01 11:45:00|129758|129558|129750.3|129550.3|129763.2|129563.2|129748.8|129548.8|68
1656676200000|2022-07-01 11:50:00|129750.8|129550.8|129759.8|129559.8|129778.2|129626.2|129724.7|129550.8|107
1656676500000|2022-07-01 11:55:00|129760.3|129560.3|129738.5|129638.5|129781.7|129639|129721.8|129557.8|95
1656676800000|2022-07-01 12:00:00|129737.5|129637.5|129773.1|129573.1|129788.1|129643.4|129726.6|129573.1|64
1656677100000|2022-07-01 12:05:00|129771.6|129571.6|129801.9|129601.9|129803.4|129662.4|129719.7|129571.5|46
1656677400000|2022-07-01 12:10:00|129801.4|129601.4|129846.5|129646.5|129847.1|129692.2|129753.4|129600.9|44
1656677700000|2022-07-01 12:15:00|129855|129655|129937.6|129737.6|129937.6|129765.9|129839.6|129655|97
1656678000000|2022-07-01 12:20:00|129917.4|129717.4|129957.8|129757.8|129964.8|129764.8|129910|129710|39
1656678300000|2022-07-01 12:25:00|129957.3|129757.3|129959.3|129759.3|129964.3|129764.3|129925.8|129725.8|44
1656678600000|2022-07-01 12:30:00|129958.3|129758.3|129920.6|129720.6|129966|129766|129919.3|129719.3|82
1656678900000|2022-07-01 12:35:00|129918.1|129718.1|129980|129780|129991.7|129842.2|129918.1|129718.1|43
1656679200000|2022-07-01 12:40:00|129980.9|129780.9|129957|129757|129988.1|129788.1|129956|129756|45
1656679500000|2022-07-01 12:45:00|129956.7|129756.7|129977.5|129777.5|129977.5|129777.5|129941|129741|22
1656679800000|2022-07-01 12:50:00|129980.5|129780.5|129980.4|129780.4|129982|129782|129977.5|129777.5|12
1656680100000|2022-07-01 12:55:00|129988|129788|130170.1|129970.1|130184.5|129984.5|129988|129788|134
1656680400000|2022-07-01 13:00:00|130177.5|129977.5|130190|129990|130212.5|130012.5|130164.7|129964.7|100
1656680700000|2022-07-01 13:05:00|130189.5|129989.5|130194|129994|130197.5|129997.5|130189.5|129989.5|46
1656681000000|2022-07-01 13:10:00|130193.5|129993.5|130136.5|130036.5|130193.5|130040|130136.5|129989.5|24
1656681300000|2022-07-01 13:15:00|130135|130035|130246|130046|130289|130111|130133.5|130033.5|126
1656681600000|2022-07-01 13:20:00|130246.5|130046.5|130170.1|129970.1|130246.5|130046.5|130137.5|129937.5|127
1656681900000|2022-07-01 13:25:00|130170.6|129970.6|130171.4|129971.4|130185.4|129985.4|130170.6|129970.6|94
1656682200000|2022-07-01 13:30:00|130171.5|129971.5|130155|129955|130180.5|129980.5|130138.5|129938.5|99
1656682500000|2022-07-01 13:35:00|130155.4|129955.4|130165.4|129965.4|130167.4|129967.4|130155|129955|30
1656682800000|2022-07-01 13:40:00|130164.4|129964.4|130155.5|129955.5|130164.4|129964.4|130155.5|129955.5|9
1656683100000|2022-07-01 13:45:00|130159.4|129959.4|130050.3|129850.3|130167.5|129967.5|130036.6|129836.6|93
1656683400000|2022-07-01 13:50:00|129997.8|129897.8|130045|129845|130045|129897.8|129978.8|129830.5|25
1656683700000|2022-07-01 13:55:00|130042|129842|130030.5|129830.5|130088|129888|130030|129830|67
1656684000000|2022-07-01 14:00:00|130047.3|129847.3|130218.6|130018.6|130218.6|130018.6|129943.6|129762.3|143
1656684300000|2022-07-01 14:05:00|130219.6|130019.6|130219|130019|130248.3|130048.3|130194.6|129994.6|129
1656684600000|2022-07-01 14:10:00|130218|130018|130179.5|129979.5|130218|130018|130157.5|129957.5|106
1656684900000|2022-07-01 14:15:00|130176.4|129976.4|130195.5|129995.5|130206.9|130006.9|130171.4|129971.4|38
1656685200000|2022-07-01 14:20:00|130195|129995|130189.2|129989.2|130201.8|130001.8|130184.7|129984.7|78
1656685500000|2022-07-01 14:25:00|130188.9|129988.9|130195|129995|130237.1|130037.1|130188.9|129988.9|40
1656685800000|2022-07-01 14:30:00|130196.9|129996.9|130280.4|130080.4|130284.6|130084.6|130184.3|129984.3|60
1656686100000|2022-07-01 14:35:00|130280|130080|130399.5|130199.5|130447|130247|130243.5|130072|104
1656686400000|2022-07-01 14:40:00|130399|130199|130348.4|130148.4|130418.5|130218.5|130319.7|130119.7|169
1656686700000|2022-07-01 14:45:00|130351|130151|130286|130086|130353.3|130153.3|130284|130084|66
1656687000000|2022-07-01 14:50:00|130228.5|130028.5|130175.1|129975.1|130228.5|130028.5|130162.3|129962.3|31
1656687300000|2022-07-01 14:55:00|130175|129975|130165.1|129965.1|130178.1|129978.1|130050|129850|55
1656687600000|2022-07-01 15:00:00|130172.5|129972.5|130198.1|129998.1|130224.9|130024.9|130172.1|129972.1|45
1656687900000|2022-07-01 15:05:00|130197.6|129997.6|130163.1|129963.1|130197.6|129997.6|130150.5|129950.5|26
1656688200000|2022-07-01 15:10:00|130160.6|129960.6|130163.5|129963.5|130172.8|129972.8|130157.7|129957.7|19
1656688500000|2022-07-01 15:15:00|130162.5|129962.5|130117.5|129917.5|130162.5|129962.5|130113|129913|99
1656688800000|2022-07-01 15:20:00|130117|129917|130133.2|129933.2|130135.2|129938.2|130038.2|129864.5|87
1656689100000|2022-07-01 15:25:00|130134.2|129934.2|130089.5|129889.5|130134.2|129934.2|130087.5|129887.5|135
1656689400000|2022-07-01 15:30:00|130089|129889|130040.7|129840.7|130089.6|129889.6|130031.4|129831.4|40
1656689700000|2022-07-01 15:35:00|130041.7|129841.7|129956.5|129756.5|130041.7|129841.7|129939|129739|82
1656690000000|2022-07-01 15:40:00|129955.5|129755.5|129943|129743|129956|129756|129939|129739|34
1656690300000|2022-07-01 15:45:00|129943.5|129743.5|129941.5|129741.5|129944.5|129744.5|129932|129732|32
1656690600000|2022-07-01 15:50:00|129931.9|129731.9|130013.8|129813.8|130068.9|129868.9|129798.3|129598.3|82
1656690900000|2022-07-01 15:55:00|130022.7|129822.7|129987|129787|130052|129852|129983.5|129783.5|21
1656691200000|2022-07-01 16:00:00|129987.5|129787.5|130027.6|129827.6|130030.1|129830.1|129987.5|129787.5|55
1656691500000|2022-07-01 16:05:00|130027.1|129827.1|130198.3|129998.3|130201.9|130001.9|130010.7|129810.7|41
1656691800000|2022-07-01 16:10:00|130131.3|129931.3|130105|129905|130161.9|129961.9|130105|129905|57
1656692100000|2022-07-01 16:15:00|130104.5|129904.5|130103|129903|130107|129907|130097.3|129897.3|39
1656692400000|2022-07-01 16:20:00|130103.5|129903.5|130102.5|129902.5|130113.5|129913.5|130095|129895|130
1656692700000|2022-07-01 16:25:00|130102|129902|130104.5|129904.5|130106.5|129906.5|130095.5|129895.5|28
1656693000000|2022-07-01 16:30:00|130104|129904|130108.2|129908.2|130112.2|129912.2|130101|129901|78
1656693300000|2022-07-01 16:35:00|130110|129910|130108.7|129908.7|130111.2|129911.2|130107.3|129907.3|23
1656693600000|2022-07-01 16:40:00|130108.2|129908.2|130108|129908|130108.7|129908.7|130107.2|129907.2|13
1656693900000|2022-07-01 16:45:00|130107.5|129907.5|130107.5|129907.5|130107.5|129907.5|130107.5|129907.5|1
1656694200000|2022-07-01 16:50:00|130099.5|129899.5|130099.5|129899.5|130099.5|129899.5|130099.5|129899.5|1
1656694500000|2022-07-01 16:55:00|130112|129912|130113|129913|130113|129913|130112|129912|3
1656694800000|2022-07-01 17:00:00|130110.5|129910.5|130110.5|129910.5|130114.5|129914.5|130107.4|129907.4|20
1656695400000|2022-07-01 17:10:00|130111|129911|130118.5|129918.5|130119|129919|130098.5|129898.5|22
1656695700000|2022-07-01 17:15:00|130115.3|129915.3|130083|129883|130115.3|129915.3|130082|129882|47
1656696000000|2022-07-01 17:20:00|130083.5|129883.5|130083|129883|130084.5|129884.5|130083|129883|12
1656696300000|2022-07-01 17:25:00|130038.5|129938.5|130122.5|129922.5|130122.5|129938.5|130038.5|129904|19
1656696600000|2022-07-01 17:30:00|130122|129922|130128.1|129928.1|130160.1|129960.1|130119.6|129919.6|75
1656696900000|2022-07-01 17:35:00|130127.6|129927.6|130108|129908|130131.5|129931.5|130096.5|129896.5|61
1656697200000|2022-07-01 17:40:00|130107.5|129907.5|130103|129903|130108|129908|130103|129903|22
1656697500000|2022-07-01 17:45:00|130103.5|129903.5|130103|129903|130103.5|129903.5|130103|129903|2
1656697800000|2022-07-01 17:50:00|130102.5|129902.5|130102.5|129902.5|130102.5|129902.5|130102.5|129902.5|1
1656698100000|2022-07-01 17:55:00|130103|129903|130100|129900|130105|129905|130074.5|129874.5|35
1656698400000|2022-07-01 18:00:00|130099.5|129899.5|130042|129842|130116.8|129916.8|130042|129842|76
1656698700000|2022-07-01 18:05:00|130037.5|129837.5|130004.3|129804.3|130037.5|129837.5|129944.1|129744.1|24
1656699000000|2022-07-01 18:10:00|130003.8|129803.8|130003.2|129803.2|130015|129815|129987.3|129787.3|52
1656699300000|2022-07-01 18:15:00|130002.2|129802.2|129964.3|129764.3|130002.2|129802.2|129950|129750|89
1656699600000|2022-07-01 18:20:00|129963.8|129763.8|129840.1|129640.1|129970.5|129770.5|129839.3|129639.3|80
1656699900000|2022-07-01 18:25:00|129840.5|129640.5|129934.1|129734.1|129934.1|129734.1|129838.8|129638.8|69
1656700200000|2022-07-01 18:30:00|129935.1|129735.1|129908.5|129708.5|129935.1|129735.1|129814.5|129614.5|55
1656700500000|2022-07-01 18:35:00|129909|129709|129925.5|129725.5|129936.5|129736.5|129907.5|129707.5|66
1656700800000|2022-07-01 18:40:00|129925|129725|129927|129727|129930|129730|129901.5|129701.5|70
1656701100000|2022-07-01 18:45:00|129926.5|129726.5|129861.5|129661.5|129926.5|129726.5|129855.5|129655.5|49
1656701400000|2022-07-01 18:50:00|129862|129662|129930|129730|129930|129730|129861.5|129661.5|39
1656701700000|2022-07-01 18:55:00|129930.5|129730.5|129965.1|129765.1|129977.5|129777.5|129930.5|129730.5|32
1656702000000|2022-07-01 19:00:00|129968.8|129768.8|129969.5|129769.5|129969.5|129769.5|129946.4|129746.4|16
1656702300000|2022-07-01 19:05:00|129964.1|129764.1|129940|129708|129964.1|129764.1|129935|129701|18
1656702600000|2022-07-01 19:10:00|129941|129707|129945|129702|129954|129711|129941|129701|16
1656702900000|2022-07-01 19:15:00|129944|129701|129934.5|129734.5|129948|129735|129932|129699|58
1656703200000|2022-07-01 19:20:00|129935|129735|129937.5|129737.5|129938|129738|129935|129735|35
1656703500000|2022-07-01 19:25:00|129944|129744|129910.5|129710.5|129944|129744|129903|129703|40
1656703800000|2022-07-01 19:30:00|129911|129711|129908.5|129708.5|129941.5|129741.5|129903|129703|102
1656704100000|2022-07-01 19:35:00|129909|129709|129903.5|129703.5|129920|129720|129898|129698|80
1656704400000|2022-07-01 19:40:00|129903|129703|129902.5|129702.5|129904.5|129704.5|129901|129701|23
1656704700000|2022-07-01 19:45:00|129898.5|129698.5|129743|129540|129898.5|129698.5|129698.5|129498.5|220
1656705000000|2022-07-01 19:50:00|129744|129539|129919|129628|129935|129659|129744|129516|160
1656705300000|2022-07-01 19:55:00|129918|129629|129892|129630|129920|129661|129867|129613|91
1656889200000|2022-07-03 23:00:00|130034.5|129674.5|130034.5|129674.5|130034.5|129674.5|130034.5|129674.5|1
1656892800000|2022-07-04 00:00:00|129971.5|129611.5|129940|129740|130007|129807|129832.2|129527|482
1656893100000|2022-07-04 00:05:00|129947|129747|129856|129656|130023|129823|129819.1|129619.1|382
1656893400000|2022-07-04 00:10:00|129866|129666|129768|129668|129941|129748.5|129762|129601.1|195
1656893700000|2022-07-04 00:15:00|129764.4|129664.4|129684.5|129584.5|129819.1|129677.9|129662|129513.5|479
1656894000000|2022-07-04 00:20:00|129683.5|129583.5|129729.9|129629.9|129762|129662|129654.1|129554.1|448
1656894300000|2022-07-04 00:25:00|129730|129630|129667|129567|129741|129641|129652.2|129552.2|399
1656894600000|2022-07-04 00:30:00|129665|129565|129736|129636|129754|129654|129659|129559|295
1656894900000|2022-07-04 00:35:00|129737|129637|129810.2|129710.2|129845.6|129745.6|129729.1|129629.1|446
1656895200000|2022-07-04 00:40:00|129814|129714|129860.7|129760.7|129886.2|129786.2|129798.5|129698.5|516
1656895500000|2022-07-04 00:45:00|129860.9|129760.9|129880.5|129780.5|129928.2|129828.2|129858.5|129758.5|404
1656895800000|2022-07-04 00:50:00|129881.2|129781.2|129929.5|129829.5|129930|129830|129861.9|129761.9|380
1656896100000|2022-07-04 00:55:00|129930|129830|129904.8|129804.8|129934.4|129834.4|129885.1|129785.1|388
1656896400000|2022-07-04 01:00:00|129904.5|129804.5|129845.6|129745.6|129907.9|129807.9|129823|129723|451
1656896700000|2022-07-04 01:05:00|129845.9|129745.9|129878.5|129778.5|129888.9|129788.9|129816|129716|335
1656897000000|2022-07-04 01:10:00|129877.4|129777.4|129876.5|129776.5|129902.5|129802.5|129867.9|129767.9|379
1656897300000|2022-07-04 01:15:00|129883|129783|129912.5|129812.5|129968.5|129868.5|129860.5|129760.5|333
1656897600000|2022-07-04 01:20:00|129913|129813|129927.5|129827.5|130001|129901|129913|129813|448
1656897900000|2022-07-04 01:25:00|129928.5|129828.5|129912|129812|129958.4|129858.4|129892.5|129792.5|337
1656898200000|2022-07-04 01:30:00|129907.5|129807.5|129938.9|129838.9|129948.5|129848.5|129892|129792|398
1656898500000|2022-07-04 01:35:00|129939.4|129839.4|129942.4|129842.4|129976.7|129876.7|129929.5|129829.5|435
1656898800000|2022-07-04 01:40:00|129942|129842|129737|129637|129951|129851|129729.3|129629.3|512
1656899100000|2022-07-04 01:45:00|129738.3|129638.3|129693|129593|129815.6|129715.6|129672.5|129572.5|565
1656899400000|2022-07-04 01:50:00|129693.7|129593.7|129728.3|129628.3|129728.3|129628.3|129665.4|129565.4|516
1656899700000|2022-07-04 01:55:00|129728|129628|129740|129640|129762.6|129662.6|129690.5|129590.5|500
1656900000000|2022-07-04 02:00:00|129745|129645|129729.5|129629.5|129776.5|129676.5|129706.5|129606.5|465
1656900300000|2022-07-04 02:05:00|129729.7|129629.7|129684.3|129584.3|129738.5|129638.5|129660.8|129560.8|523
1656900600000|2022-07-04 02:10:00|129683|129583|129621|129521|129684.3|129584.3|129604.8|129504.8|601
1656900900000|2022-07-04 02:15:00|129620|129520|129707|129607|129707|129607|129603.3|129503.3|555
1656901200000|2022-07-04 02:20:00|129706.5|129606.5|129683|129583|129723.5|129623.5|129675.1|129575.1|405
1656901500000|2022-07-04 02:25:00|129683.5|129583.5|129723.3|129623.3|129736.1|129636.1|129681.5|129581.5|281
1656901800000|2022-07-04 02:30:00|129723.5|129623.5|129754.8|129654.8|129754.8|129654.8|129704|129604|308
1656902100000|2022-07-04 02:35:00|129753.8|129653.8|129750.1|129650.1|129763|129663|129736.1|129636.1|265
1656902400000|2022-07-04 02:40:00|129743.5|129643.5|129790.5|129690.5|129795.5|129695.5|129733.8|129633.8|268
1656902700000|2022-07-04 02:45:00|129793.5|129693.5|129813.5|129713.5|129853.5|129753.5|129789.5|129689.5|330
1656903000000|2022-07-04 02:50:00|129813.3|129713.3|129825.4|129725.4|129825.4|129725.4|129776.4|129676.4|281
1656903300000|2022-07-04 02:55:00|129823.5|129723.5|129827.3|129727.3|129835.4|129735.4|129782.1|129682.1|234
1656903600000|2022-07-04 03:00:00|129827|129727|129793.7|129693.7|129838|129738|129781.5|129681.5|251
1656903900000|2022-07-04 03:05:00|129792.7|129692.7|129786.1|129686.1|129815.6|129715.6|129781.5|129681.5|211
1656904200000|2022-07-04 03:10:00|129785|129685|129757.3|129657.3|129791.5|129691.5|129752.5|129652.5|206
1656904500000|2022-07-04 03:15:00|129757.8|129657.8|129714.5|129614.5|129760.6|129660.6|129701.3|129601.3|199
1656904800000|2022-07-04 03:20:00|129714.3|129614.3|129720.2|129620.2|129741.5|129641.5|129683|129583|323
1656905100000|2022-07-04 03:25:00|129715.2|129615.2|129698.5|129598.5|129731|129631|129668|129568|355
1656905400000|2022-07-04 03:30:00|129699|129599|129724|129624|129727|129627|129695.5|129595.5|181
1656905700000|2022-07-04 03:35:00|129723.5|129623.5|129711.5|129611.5|129727|129627|129686.5|129586.5|247
1656906000000|2022-07-04 03:40:00|129709|129609|129727|129627|129730.6|129630.6|129704.5|129604.5|193
1656906300000|2022-07-04 03:45:00|129728|129628|129722|129622|129740|129640|129713.5|129613.5|178
1656906600000|2022-07-04 03:50:00|129719.6|129619.6|129730.1|129630.1|129731.1|129631.1|129704.6|129604.6|197
1656906900000|2022-07-04 03:55:00|129730.6|129630.6|129743.4|129643.4|129759.4|129659.4|129723.5|129623.5|181
1656907200000|2022-07-04 04:00:00|129743.8|129643.8|129745.5|129645.5|129749.5|129649.5|129722.3|129622.3|195
1656907500000|2022-07-04 04:05:00|129746.3|129646.3|129747|129647|129752|129652|129733|129633|112
1656907800000|2022-07-04 04:10:00|129747.8|129647.8|129764.3|129664.3|129776.5|129676.5|129747|129647|133
1656908100000|2022-07-04 04:15:00|129769.5|129669.5|129766.8|129666.8|129785.5|129685.5|129762|129662|146
1656908400000|2022-07-04 04:20:00|129767|129667|129790.5|129690.5|129791.5|129691.5|129767|129667|142
1656908700000|2022-07-04 04:25:00|129791|129691|129831.5|129731.5|129831.5|129731.5|129791|129691|123
1656909000000|2022-07-04 04:30:00|129832|129732|129855|129755|129864.4|129764.4|129824|129724|186
1656909300000|2022-07-04 04:35:00|129854.5|129754.5|129837.5|129737.5|129856.1|129756.1|129828.6|129728.6|131
1656909600000|2022-07-04 04:40:00|129841.5|129741.5|129841.6|129741.6|129843|129743|129825.3|129725.3|114
1656909900000|2022-07-04 04:45:00|129839.5|129739.5|129862|129762|129872|129772|129835|129735|179
1656910200000|2022-07-04 04:50:00|129861.5|129761.5|129835|129735|129866|129766|129826|129726|169
1656910500000|2022-07-04 04:55:00|129835.5|129735.5|129763|129663|129837|129737|129762.8|129662.8|237
1656910800000|2022-07-04 05:00:00|129767|129667|129752|129652|129796.8|129696.8|129730.3|129630.3|271
1656911100000|2022-07-04 05:05:00|129754|129654|129792.8|129692.8|129796.5|129696.5|129732|129632|327
1656911400000|2022-07-04 05:10:00|129792.3|129692.3|129776.4|129676.4|129792.9|129692.9|129762|129662|207
1656911700000|2022-07-04 05:15:00|129776.5|129676.5|129792.3|129692.3|129795.8|129695.8|129764|129664|286
1656912000000|2022-07-04 05:20:00|129793|129693|129812.5|129712.5|129816|129716|129782.3|129682.3|249
1656912300000|2022-07-04 05:25:00|129811.8|129711.8|129792|129692|129846|129746|129784.5|129684.5|188
1656912600000|2022-07-04 05:30:00|129787.3|129687.3|129746.8|129646.8|129789.8|129689.8|129745.1|129645.1|321
1656912900000|2022-07-04 05:35:00|129742.9|129642.9|129815|129715|129821|129721|129741|129641|268
1656913200000|2022-07-04 05:40:00|129809.3|129709.3|129863.3|129763.3|129872.3|129772.3|129796.8|129696.8|271
1656913500000|2022-07-04 05:45:00|129863.8|129763.8|129872.5|129772.5|129872.5|129772.5|129847|129747|226
1656913800000|2022-07-04 05:50:00|129871.5|129771.5|129813.5|129713.5|129878.6|129778.6|129813.5|129713.5|190
1656914100000|2022-07-04 05:55:00|129813.1|129713.1|129807|129707|129824.5|129724.5|129779.4|129679.4|257
1656914400000|2022-07-04 06:00:00|129806.5|129706.5|129731.3|129631.3|129823.5|129723.5|129726.3|129626.3|332
1656914700000|2022-07-04 06:05:00|129731.1|129631.1|129758|129658|129782.5|129682.5|129731.1|129631.1|311
1656915000000|2022-07-04 06:10:00|129757.5|129657.5|129713.5|129613.5|129764|129664|129678.4|129578.4|357
1656915300000|2022-07-04 06:15:00|129717|129617|129643.8|129543.8|129724.6|129624.6|129638|129538|356
1656915600000|2022-07-04 06:20:00|129645.3|129545.3|129709.5|129609.5|129727.6|129627.6|129644|129544|304
1656915900000|2022-07-04 06:25:00|129709.1|129609.1|129662.5|129562.5|129715.1|129615.1|129651.5|129551.5|203
1656916200000|2022-07-04 06:30:00|129658|129558|129661.8|129561.8|129686|129586|129645.5|129545.5|90
1656916500000|2022-07-04 06:35:00|129665.1|129565.1|129748.3|129648.3|129748.3|129648.3|129665.1|129565.1|192
1656916800000|2022-07-04 06:40:00|129743.1|129643.1|129720|129620|129756.7|129656.7|129720|129620|121
1656917100000|2022-07-04 06:45:00|129719.4|129619.4|129749|129649|129749.2|129649.2|129705.5|129605.5|70
1656917400000|2022-07-04 06:50:00|129740.4|129640.4|129755.1|129655.1|129758.5|129658.5|129733|129633|35
1656917700000|2022-07-04 06:55:00|129758.9|129658.9|129737.5|129637.5|129768.9|129668.9|129733.1|129633.1|30
1656918000000|2022-07-04 07:00:00|129734.2|129634.2|129788.5|129688.5|129794.4|129694.4|129713.5|129613.5|278
1656918300000|2022-07-04 07:05:00|129789|129689|129829.9|129729.9|129829.9|129729.9|129778.5|129678.5|171
1656918600000|2022-07-04 07:10:00|129832.7|129732.7|129854|129654|129854|129732.7|129773.5|129640|302
1656918900000|2022-07-04 07:15:00|129853.4|129653.4|129823.1|129723.1|129859.4|129747.5|129800.4|129653.4|222
1656919200000|2022-07-04 07:20:00|129822.5|129722.5|129787.2|129687.2|129825|129722.5|129758.4|129617|290
1656919500000|2022-07-04 07:25:00|129786.7|129686.7|129837.5|129737.5|129935|129775.1|129785.5|129640|265
1656919800000|2022-07-04 07:30:00|129831.9|129731.9|129927.3|129727.3|129935|129777|129831.9|129721.8|174
1656920100000|2022-07-04 07:35:00|129927.8|129727.8|129856.1|129756.1|129939|129784.4|129851|129724.3|155
1656920400000|2022-07-04 07:40:00|129855.1|129755.1|129806|129606|129855.1|129755.1|129760.7|129605.3|154
1656920700000|2022-07-04 07:45:00|129807|129607|129820|129720|129869|129745.1|129794|129606|244
1656921000000|2022-07-04 07:50:00|129820.5|129720.5|129836.4|129736.4|129850|129750|129819|129719|200
1656921300000|2022-07-04 07:55:00|129837.1|129737.1|129886|129686|129888|129756.4|129816|129680.8|237
1656921600000|2022-07-04 08:00:00|129885.5|129685.5|129818|129718|129888|129731.4|129813.4|129673.8|225
1656921900000|2022-07-04 08:05:00|129818.7|129718.7|129818.5|129718.5|129824.4|129724.4|129812|129712|251
1656922200000|2022-07-04 08:10:00|129818|129718|129829|129729|129829|129729|129809.4|129709.4|310
1656922500000|2022-07-04 08:15:00|129828.5|129728.5|129833.1|129733.1|129833.4|129733.4|129814.4|129714.4|167
1656922800000|2022-07-04 08:20:00|129832.5|129732.5|129814.4|129714.4|129835|129735|129814.4|129714.4|191
1656923100000|2022-07-04 08:25:00|129815|129715|129825.5|129725.5|129826.5|129726.5|129789.4|129689.4|87
1656923400000|2022-07-04 08:30:00|129824.5|129724.5|129799.2|129699.2|129857.6|129724.5|129793.2|129653.9|100
1656923700000|2022-07-04 08:35:00|129799.1|129699.1|129852.6|129752.6|129900.6|129759.2|129795.7|129665.6|59
1656924000000|2022-07-04 08:40:00|129852.1|129752.1|130012.1|129812.1|130031.5|129885.5|129851.3|129736.9|74
1656924300000|2022-07-04 08:45:00|130011.5|129811.5|129970.5|129770.5|130011.5|129811.5|129967.5|129767.5|48
1656924600000|2022-07-04 08:50:00|129962.2|129762.2|129960.5|129760.5|129964.9|129764.9|129959.8|129759.8|8
1656924900000|2022-07-04 08:55:00|129960.9|129760.9|129969.9|129769.9|129977.2|129777.2|129959.9|129759.9|40
1656925200000|2022-07-04 09:00:00|129973.9|129773.9|129975.5|129775.5|129990.1|129790.1|129966.9|129766.9|30
1656925500000|2022-07-04 09:05:00|129969.5|129769.5|129981.5|129781.5|129992.5|129792.5|129967.5|129767.5|15
1656925800000|2022-07-04 09:10:00|129982|129782|129973|129873|129982|129873|129926|129780.5|32
1656926100000|2022-07-04 09:15:00|129973.5|129873.5|130010.8|129810.8|130011.5|129874|129956|129806|40
1656926400000|2022-07-04 09:20:00|130011.3|129811.3|129998.2|129798.2|130012.3|129812.3|129995.4|129795.4|67
1656926700000|2022-07-04 09:25:00|129997.7|129797.7|129976.5|129776.5|129998.5|129798.5|129976.1|129776.1|31
1656927000000|2022-07-04 09:30:00|129976.1|129776.1|129775.5|129575.5|130025.1|129825.1|129769.6|129569.6|195
1656927300000|2022-07-04 09:35:00|129784.1|129584.1|129688.1|129488.1|129784.1|129584.1|129650.5|129450.5|80
1656927600000|2022-07-04 09:40:00|129688.9|129488.9|129683|129483|129711.7|129511.7|129666.9|129466.9|23
1656927900000|2022-07-04 09:45:00|129684.1|129484.1|129661.3|129461.3|129684.1|129484.1|129650.3|129450.3|24
1656928200000|2022-07-04 09:50:00|129671.3|129471.3|129602|129402|129687.9|129487.9|129601.5|129401.5|56
1656928500000|2022-07-04 09:55:00|129602.2|129402.2|129544.3|129344.3|129602.2|129402.2|129512.8|129312.8|110
1656928800000|2022-07-04 10:00:00|129580.4|129380.4|129582.7|129382.7|129589.9|129389.9|129561.7|129361.7|31
1656929100000|2022-07-04 10:05:00|129576.8|129376.8|129560.1|129360.1|129667.7|129467.7|129519|129360.1|52
1656929400000|2022-07-04 10:10:00|129560.6|129360.6|129581|129381|129584.3|129430.8|129523|129360.6|17
1656929700000|2022-07-04 10:15:00|129530|129430|129534.5|129334.5|129574.3|129430.5|129525.5|129334.5|42
1656930000000|2022-07-04 10:20:00|129535|129335|129532.5|129332.5|129535.5|129335.5|129522|129322|37
1656930300000|2022-07-04 10:25:00|129483|129383|129495|129295|129499|129383.5|129463.5|129293.5|31
1656930600000|2022-07-04 10:30:00|129495.5|129295.5|129493.5|129293.5|129495.5|129295.5|129493.5|129293.5|2
1656930900000|2022-07-04 10:35:00|129507.1|129307.1|129504.8|129304.8|129512.2|129312.2|129502.8|129302.8|18
1656931200000|2022-07-04 10:40:00|129504.3|129304.3|129481.5|129281.5|129504.3|129304.3|129474|129274|29
1656931500000|2022-07-04 10:45:00|129476.5|129276.5|129476.5|129276.5|129476.5|129276.5|129476.5|129276.5|1
1656931800000|2022-07-04 10:50:00|129476.8|129276.8|129479.5|129279.5|129481|129281|129475.5|129275.5|9
1656932100000|2022-07-04 10:55:00|129480|129280|129494.1|129294.1|129494.1|129294.1|129480|129280|15
1656932400000|2022-07-04 11:00:00|129491.4|129291.4|129479.5|129279.5|129491.4|129291.4|129477.1|129277.1|21
1656932700000|2022-07-04 11:05:00|129479|129279|129510.9|129310.9|129516.5|129316.5|129479|129279|43
1656933000000|2022-07-04 11:10:00|129511.1|129311.1|129520.4|129320.4|129520.4|129320.4|129488.5|129288.5|27
1656933300000|2022-07-04 11:15:00|129520.3|129320.3|129519.2|129319.2|129537.4|129337.4|129519.2|129319.2|17
1656933600000|2022-07-04 11:20:00|129519.3|129319.3|129519.2|129319.2|129519.3|129319.3|129519.2|129319.2|2
1656933900000|2022-07-04 11:25:00|129519.3|129319.3|129515.1|129315.1|129537.4|129337.4|129515.1|129315.1|9
1656934500000|2022-07-04 11:35:00|129540.1|129340.1|129492.2|129292.2|129540.1|129340.1|129492.1|129292.1|16
1656934800000|2022-07-04 11:40:00|129488.3|129288.3|129509.7|129309.7|129547|129347|129486.5|129286.5|92
1656935100000|2022-07-04 11:45:00|129507.2|129307.2|129531.5|129331.5|129549.1|129365.2|129458.2|129307.2|66
1656935400000|2022-07-04 11:50:00|129532|129332|129516|129316|129532|129332|129507.5|129307.5|103
1656935700000|2022-07-04 11:55:00|129517.2|129317.2|129533.5|129333.5|129542.8|129342.8|129504.2|129304.2|273
1656936300000|2022-07-04 12:05:00|129539|129339|129484.5|129284.5|129539|129339|129482.1|129282.1|68
1656936600000|2022-07-04 12:10:00|129485.1|129285.1|129488.6|129288.6|129488.6|129288.6|129485.1|129285.1|38
1656936900000|2022-07-04 12:15:00|129487.7|129287.7|129486.1|129286.1|129489.1|129289.1|129486|129286|18
1656937200000|2022-07-04 12:20:00|129485.6|129285.6|129484.6|129284.6|129508|129308|129479.8|129279.8|42
1656937500000|2022-07-04 12:25:00|129485.1|129285.1|129484.1|129284.1|129486.5|129286.5|129484.1|129284.1|4
1656937800000|2022-07-04 12:30:00|129487.1|129287.1|129487.1|129287.1|129488.1|129288.1|129487.1|129287.1|3
1656938100000|2022-07-04 12:35:00|129492|129292|129483.1|129283.1|129529.7|129329.7|129455.5|129255.5|68
1656938400000|2022-07-04 12:40:00|129483|129283|129483.1|129283.1|129483.1|129283.1|129483|129283|8
1656938700000|2022-07-04 12:45:00|129483.3|129283.3|129483.1|129283.1|129484.5|129284.5|129481.8|129281.8|26
1656939000000|2022-07-04 12:50:00|129481.8|129281.8|129482.5|129282.5|129484.1|129284.1|129481.8|129281.8|15
1656939300000|2022-07-04 12:55:00|129483.1|129283.1|129512.7|129312.7|129513.2|129313.2|129483.1|129283.1|11
1656939600000|2022-07-04 13:00:00|129513.6|129313.6|129473.5|129273.5|129518.2|129318.2|129473.5|129273.5|38
1656939900000|2022-07-04 13:05:00|129474|129274|129473.5|129273.5|129476|129276|129472.5|129272.5|31
1656940200000|2022-07-04 13:10:00|129474|129274|129474|129274|129474.5|129274.5|129473|129273|22
1656940500000|2022-07-04 13:15:00|129475.5|129275.5|129476.5|129276.5|129476.5|129276.5|129474.5|129274.5|6
1656940800000|2022-07-04 13:20:00|129479.5|129279.5|129462.2|129262.2|129488|129315|129414.5|129251.5|30
1656941100000|2022-07-04 13:25:00|129463.7|129263.7|129454.5|129254.5|129463.7|129263.7|129452.5|129252.5|62
1656941400000|2022-07-04 13:30:00|129455|129255|129455|129255|129455.5|129255.5|129454.5|129254.5|15
1656941700000|2022-07-04 13:35:00|129455.5|129255.5|129429.2|129229.2|129464|129301|129395.6|129223.2|62
1656942000000|2022-07-04 13:40:00|129429.7|129229.7|129428.9|129228.9|129430.9|129230.9|129428.7|129228.7|12
1656942300000|2022-07-04 13:45:00|129428.7|129228.7|129449.2|129249.2|129454.5|129269.4|129369.4|129214.2|220
1656942600000|2022-07-04 13:50:00|129447.5|129247.5|129491.6|129291.6|129492.1|129292.1|129447.5|129247.5|132
1656942900000|2022-07-04 13:55:00|129491.1|129291.1|129502.5|129302.5|129519.1|129319.1|129491.1|129291.1|52
1656943200000|2022-07-04 14:00:00|129502|129302|129480.6|129280.6|129502.5|129302.5|129478|129278|59
1656943500000|2022-07-04 14:05:00|129481.1|129281.1|129484.9|129284.9|129484.9|129284.9|129453.4|129253.4|44
1656943800000|2022-07-04 14:10:00|129478.1|129278.1|129487.9|129287.9|129513.5|129313.5|129473.5|129273.5|76
1656944100000|2022-07-04 14:15:00|129492.5|129292.5|129519|129319|129519|129319|129492.5|129292.5|7
1656944400000|2022-07-04 14:20:00|129520|129320|129512.1|129312.1|129520|129320|129512.1|129312.1|40
1656944700000|2022-07-04 14:25:00|129512.6|129312.6|129535.5|129335.5|129545.8|129345.8|129511.6|129311.6|46
1656945000000|2022-07-04 14:30:00|129534.7|129334.7|129534.2|129334.2|129535.1|129335.1|129533.5|129333.5|15
1656945300000|2022-07-04 14:35:00|129533.5|129333.5|129533.5|129333.5|129533.5|129333.5|129533.5|129333.5|1
1656945600000|2022-07-04 14:40:00|129541|129341|129566.5|129366.5|129587|129387|129537|129337|29
1656945900000|2022-07-04 14:45:00|129566.3|129366.3|129572|129372|129572.5|129372.5|129564.8|129364.8|19
1656946200000|2022-07-04 14:50:00|129571.5|129371.5|129585.5|129385.5|129585.5|129385.5|129571|129371|6
1656946500000|2022-07-04 14:55:00|129585|129385|129635.5|129435.5|129636|129436|129584.5|129384.5|19
1656946800000|2022-07-04 15:00:00|129634|129434|129632.5|129432.5|129634|129434|129630.7|129430.7|4
1656947100000|2022-07-04 15:05:00|129630.5|129430.5|129628.5|129428.5|129630.5|129430.5|129628|129428|4
1656947700000|2022-07-04 15:15:00|129628|129428|129628.5|129428.5|129628.5|129428.5|129627|129427|8
1656948000000|2022-07-04 15:20:00|129626.5|129426.5|129628.1|129428.1|129628.7|129428.7|129622.5|129422.5|33
1656948600000|2022-07-04 15:30:00|129626.9|129426.9|129625.4|129425.4|129629.4|129429.4|129623.9|129423.9|27
1656948900000|2022-07-04 15:35:00|129624.4|129424.4|129635.1|129435.1|129642.5|129442.5|129623.4|129423.4|27
1656949200000|2022-07-04 15:40:00|129631.5|129431.5|129624.4|129424.4|129631.5|129431.5|129624.4|129424.4|13
1656949500000|2022-07-04 15:45:00|129622.9|129422.9|129628.1|129428.1|129650.5|129450.5|129622.9|129422.9|45
1656949800000|2022-07-04 15:50:00|129633.5|129433.5|129633.5|129433.5|129633.5|129433.5|129633.5|129433.5|1
1656950400000|2022-07-04 16:00:00|129631.1|129431.1|129623.1|129423.1|129631.1|129431.1|129623.1|129423.1|6
1656950700000|2022-07-04 16:05:00|129622.5|129422.5|129622.1|129422.1|129622.5|129422.5|129622.1|129422.1|6
1656951000000|2022-07-04 16:10:00|129622.2|129422.2|129622.1|129422.1|129622.2|129422.2|129620.3|129420.3|12
1656951300000|2022-07-04 16:15:00|129622.2|129422.2|129622.1|129422.1|129622.2|129422.2|129622.1|129422.1|6
1656951600000|2022-07-04 16:20:00|129624.5|129424.5|129622.1|129422.1|129624.5|129424.5|129622.1|129422.1|2
1656952200000|2022-07-04 16:30:00|129622.3|129422.3|129622.1|129422.1|129625.3|129425.3|129622.1|129422.1|8
1656952500000|2022-07-04 16:35:00|129622.5|129422.5|129622.1|129422.1|129622.5|129422.5|129622|129422|8
1656952800000|2022-07-04 16:40:00|129622|129422|129629.5|129429.5|129636|129436|129622|129422|43
1656953100000|2022-07-04 16:45:00|129629.4|129429.4|129629.5|129429.5|129631.5|129431.5|129628|129428|30
1656953400000|2022-07-04 16:50:00|129630.2|129430.2|129630.5|129430.5|129632|129432|129626.2|129426.2|40
1656953700000|2022-07-04 16:55:00|129630.4|129430.4|129633.5|129433.5|129633.5|129433.5|129630.4|129430.4|19
1656954000000|2022-07-04 17:00:00|129634.5|129434.5|129631.2|129431.2|129637.8|129437.8|129629.1|129429.1|29
1656954300000|2022-07-04 17:05:00|129630.2|129430.2|129628.6|129428.6|129631.7|129431.7|129628.5|129428.5|30
1656954600000|2022-07-04 17:10:00|129629.6|129429.6|129628.2|129428.2|129629.6|129429.6|129628.1|129428.1|4
1656954900000|2022-07-04 17:15:00|129628.1|129428.1|129628.2|129428.2|129628.2|129428.2|129628.1|129428.1|12
1656955200000|2022-07-04 17:20:00|129628.1|129428.1|129624.2|129424.2|129628.2|129428.2|129621.3|129421.3|14
1656955500000|2022-07-04 17:25:00|129623.6|129423.6|129621.6|129421.6|129623.6|129423.6|129621.5|129421.5|9
1656955800000|2022-07-04 17:30:00|129621.2|129421.2|129639.7|129439.7|129639.7|129439.7|129621.2|129421.2|4
1656956100000|2022-07-04 17:35:00|129641.4|129441.4|129641.4|129441.4|129641.4|129441.4|129637.1|129437.1|4
1656956400000|2022-07-04 17:40:00|129639.4|129439.4|129641.4|129441.4|129641.4|129441.4|129639.4|129439.4|4
1656956700000|2022-07-04 17:45:00|129638|129438|129632.5|129432.5|129644.5|129444.5|129632.5|129432.5|6
1656957300000|2022-07-04 17:55:00|129628.1|129428.1|129646.6|129446.6|129652.7|129452.7|129628.1|129428.1|13
1656957600000|2022-07-04 18:00:00|129647.1|129447.1|129664|129464|129671.7|129471.7|129647.1|129447.1|52
1656957900000|2022-07-04 18:05:00|129664.5|129464.5|129664.5|129464.5|129664.5|129464.5|129664.5|129464.5|1
1656958500000|2022-07-04 18:15:00|129664.7|129464.7|129659.2|129459.2|129664.7|129464.7|129658|129458|22
1656958800000|2022-07-04 18:20:00|129658.5|129458.5|129659|129459|129663.7|129463.7|129658.5|129458.5|12
1656959100000|2022-07-04 18:25:00|129656.5|129456.5|129658.7|129458.7|129659.2|129459.2|129654.5|129454.5|14
1656959400000|2022-07-04 18:30:00|129657.2|129457.2|129651|129451|129661.2|129461.2|129645.1|129445.1|26
1656959700000|2022-07-04 18:35:00|129650.5|129450.5|129652.1|129452.1|129652.6|129452.6|129650.5|129450.5|8
1656960000000|2022-07-04 18:40:00|129651.6|129451.6|129652.1|129452.1|129662.7|129462.7|129643.1|129443.1|47
1656960300000|2022-07-04 18:45:00|129657.2|129457.2|129655.2|129455.2|129657.2|129457.2|129645.1|129445.1|74
1656960600000|2022-07-04 18:50:00|129655.7|129455.7|129655.7|129455.7|129655.7|129455.7|129655.7|129455.7|1
1656960900000|2022-07-04 18:55:00|129661.7|129461.7|129668.5|129468.5|129668.5|129468.5|129657.7|129457.7|4
1656975600000|2022-07-04 23:00:00|129760|129400|129760|129400|129760|129400|129760|129400|1
1656979200000|2022-07-05 00:00:00|129753.5|129393.5|129555.5|129355.5|129768.5|129452|129511|129311|371
1656979500000|2022-07-05 00:05:00|129556|129356|129469.5|129369.5|129562.5|129375.5|129402|129293|445
1656979800000|2022-07-05 00:10:00|129469|129369|129465.5|129365.5|129481.5|129381.5|129401|129301|312
1656980100000|2022-07-05 00:15:00|129467|129367|129510|129410|129579.5|129479.5|129467|129367|399
1656980400000|2022-07-05 00:20:00|129508.8|129408.8|129556.7|129456.7|129560.3|129460.3|129484.2|129384.2|377
1656980700000|2022-07-05 00:25:00|129556|129456|129545.1|129445.1|129588|129488|129537|129437|341
1656981000000|2022-07-05 00:30:00|129542.4|129442.4|129581|129481|129617.5|129517.5|129541.8|129441.8|345
1656981300000|2022-07-05 00:35:00|129580.5|129480.5|129602.8|129502.8|129623|129523|129563.3|129463.3|403
1656981600000|2022-07-05 00:40:00|129602.1|129502.1|129652.9|129552.9|129671.7|129571.7|129598.9|129498.9|270
1656981900000|2022-07-05 00:45:00|129654.3|129554.3|129599.1|129499.1|129664.3|129564.3|129577.8|129477.8|335
1656982200000|2022-07-05 00:50:00|129598.6|129498.6|129620|129520|129630|129530|129581.1|129481.1|244
1656982500000|2022-07-05 00:55:00|129619.5|129519.5|129644.3|129544.3|129656.1|129556.1|129619|129519|214
1656982800000|2022-07-05 01:00:00|129644.8|129544.8|129618|129518|129648.9|129548.9|129601.5|129501.5|213
1656983100000|2022-07-05 01:05:00|129618.5|129518.5|129625|129525|129646.1|129546.1|129595.5|129495.5|229
1656983400000|2022-07-05 01:10:00|129621.5|129521.5|129654|129554|129655|129555|129592|129492|287
1656983700000|2022-07-05 01:15:00|129653|129553|129706.8|129606.8|129712.5|129612.5|129639|129539|304
1656984000000|2022-07-05 01:20:00|129707|129607|129748.5|129648.5|129778.5|129678.5|129692.4|129592.4|334
1656984300000|2022-07-05 01:25:00|129749.5|129649.5|129718.5|129618.5|129759.4|129659.4|129694.7|129594.7|258
1656984600000|2022-07-05 01:30:00|129719|129619|129600.5|129500.5|129739.5|129639.5|129573.5|129473.5|489
1656984900000|2022-07-05 01:35:00|129601|129501|129571.9|129471.9|129637.9|129537.9|129511.2|129411.2|554
1656985200000|2022-07-05 01:40:00|129574.5|129474.5|129593.5|129493.5|129609|129509|129533.2|129433.2|403
1656985500000|2022-07-05 01:45:00|129594|129494|129550.5|129450.5|129594.5|129494.5|129520.2|129420.2|403
1656985800000|2022-07-05 01:50:00|129549.3|129449.3|129602|129502|129615.5|129515.5|129530.8|129430.8|390
1656986100000|2022-07-05 01:55:00|129601.5|129501.5|129704.3|129604.3|129713.1|129613.1|129587.2|129487.2|369
1656986400000|2022-07-05 02:00:00|129704.6|129604.6|129688.3|129588.3|129726.6|129626.6|129658|129558|437
1656986700000|2022-07-05 02:05:00|129688.8|129588.8|129693|129593|129708.3|129608.3|129682.4|129582.4|310
1656987000000|2022-07-05 02:10:00|129692.5|129592.5|129734.3|129634.3|129753.3|129653.3|129681.5|129581.5|294
1656987300000|2022-07-05 02:15:00|129733.8|129633.8|129732.1|129632.1|129758.8|129658.8|129700.1|129600.1|336
1656987600000|2022-07-05 02:20:00|129732.8|129632.8|129742.1|129642.1|129751|129651|129719.3|129619.3|246
1656987900000|2022-07-05 02:25:00|129738.5|129638.5|129830.5|129730.5|129841|129741|129737|129637|338
1656988200000|2022-07-05 02:30:00|129829|129729|129900.5|129800.5|129917.5|129817.5|129806.4|129706.4|344
1656988500000|2022-07-05 02:35:00|129901|129801|129879.3|129779.3|129903.5|129803.5|129857|129757|318
1656988800000|2022-07-05 02:40:00|129879.1|129779.1|129905.5|129805.5|129914.5|129814.5|129879|129779|285
1656989100000|2022-07-05 02:45:00|129906.1|129806.1|129996.5|129896.5|129996.6|129896.6|129905|129805|324
1656989400000|2022-07-05 02:50:00|129998|129898|129976.1|129876.1|130004.5|129904.5|129957.6|129857.6|282
1656989700000|2022-07-05 02:55:00|129976.5|129876.5|129959.5|129859.5|130055.5|129955.5|129959.5|129859.5|443
1656990000000|2022-07-05 03:00:00|129958.1|129858.1|129976|129876|129989|129889|129943|129843|417
1656990300000|2022-07-05 03:05:00|129976.1|129876.1|129999|129899|130024|129924|129976.1|129876.1|275
1656990600000|2022-07-05 03:10:00|130000|129900|129991|129891|130025|129925|129991|129891|218
1656990900000|2022-07-05 03:15:00|129991.5|129891.5|129960.9|129860.9|129996.4|129896.4|129958.3|129858.3|231
1656991200000|2022-07-05 03:20:00|129959.5|129859.5|129966|129866|129976|129876|129938|129838|264
1656991500000|2022-07-05 03:25:00|129963|129863|129991.5|129891.5|130001.4|129901.4|129961.8|129861.8|224
1656991800000|2022-07-05 03:30:00|129987.5|129887.5|129973.5|129873.5|130017.5|129917.5|129966|129866|245
1656992100000|2022-07-05 03:35:00|129974.5|129874.5|129982|129882|129988.5|129888.5|129952.5|129852.5|251
1656992400000|2022-07-05 03:40:00|129982.5|129882.5|129968.3|129868.3|130003|129903|129961.2|129861.2|166
1656992700000|2022-07-05 03:45:00|129968.5|129868.5|129965.5|129865.5|130022|129922|129965.5|129865.5|245
1656993000000|2022-07-05 03:50:00|129966|129866|130007.5|129907.5|130007.5|129907.5|129962.5|129862.5|147
1656993300000|2022-07-05 03:55:00|130007.1|129907.1|129986.5|129886.5|130008|129908|129982.5|129882.5|213
1656993600000|2022-07-05 04:00:00|129985.5|129885.5|130054.5|129954.5|130074.5|129974.5|129982|129882|213
1656993900000|2022-07-05 04:05:00|130055|129955|129992|129892|130063.3|129963.3|129992|129892|168
1656994200000|2022-07-05 04:10:00|129988|129888|129985|129885|130008|129908|129974|129874|216
1656994500000|2022-07-05 04:15:00|129984.5|129884.5|130002.5|129902.5|130002.5|129902.5|129972.5|129872.5|129
1656994800000|2022-07-05 04:20:00|130005.5|129905.5|130002.5|129902.5|130009.1|129909.1|129985|129885|67
1656995100000|2022-07-05 04:25:00|129996|129896|129985|129885|130025.5|129925.5|129977.1|129877.1|113
1656995400000|2022-07-05 04:30:00|129985.5|129885.5|129997|129897|130124.8|130024.8|129984.1|129848.8|612
1656995700000|2022-07-05 04:35:00|129997.5|129897.5|130024.1|129924.1|130030.7|129930.7|129984.2|129884.2|285
1656996000000|2022-07-05 04:40:00|130021.8|129921.8|129955.6|129855.6|130024.5|129924.5|129953|129853|238
1656996300000|2022-07-05 04:45:00|129956|129856|130024.8|129924.8|130041|129941|129952|129852|305
1656996600000|2022-07-05 04:50:00|130026.4|129926.4|130024.4|129924.4|130031|129931|130007.1|129907.1|177
1656996900000|2022-07-05 04:55:00|130023.8|129923.8|130033|129933|130056.6|129956.6|130020.5|129920.5|208
1656997200000|2022-07-05 05:00:00|130033.5|129933.5|130012.5|129912.5|130048|129948|129962.7|129862.7|342
1656997500000|2022-07-05 05:05:00|130012|129912|129991|129891|130031|129931|129982.6|129882.6|163
1656997800000|2022-07-05 05:10:00|129990.8|129890.8|129961.9|129861.9|130003.5|129903.5|129961.9|129861.9|268
1656998100000|2022-07-05 05:15:00|129962.2|129862.2|129983.6|129883.6|129983.6|129883.6|129931.8|129831.8|237
1656998400000|2022-07-05 05:20:00|129984.1|129884.1|129975.5|129875.5|129991.4|129891.4|129953.5|129853.5|190
1656998700000|2022-07-05 05:25:00|129972|129872|129954|129854|129991.5|129891.5|129950|129850|169
1656999000000|2022-07-05 05:30:00|129953.5|129853.5|129956.9|129856.9|129978|129878|129939|129839|193
1656999300000|2022-07-05 05:35:00|129957.2|129857.2|129970.5|129870.5|129970.8|129870.8|129895.5|129795.5|310
1656999600000|2022-07-05 05:40:00|129971|129871|129976.6|129876.6|130004.1|129904.1|129968.2|129868.2|266
1656999900000|2022-07-05 05:45:00|129972.3|129872.3|129959.3|129859.3|129999.8|129899.8|129945.5|129845.5|314
1657000200000|2022-07-05 05:50:00|129959.5|129859.5|129976|129876|129996.8|129896.8|129959.5|129859.5|327
1657000500000|2022-07-05 05:55:00|129977.9|129877.9|129966.4|129866.4|129997.4|129897.4|129956|129856|247
1657000800000|2022-07-05 06:00:00|129965.8|129865.8|130012.3|129912.3|130017|129917|129958.5|129858.5|342
1657001100000|2022-07-05 06:05:00|130012.5|129912.5|130000|129900|130023|129923|129959.5|129859.5|259
1657001400000|2022-07-05 06:10:00|130000.5|129900.5|130001.5|129901.5|130017.1|129917.1|129975|129875|272
1657001700000|2022-07-05 06:15:00|130001.3|129901.3|129979.6|129879.6|130007.4|129907.4|129972.5|129872.5|263
1657002000000|2022-07-05 06:20:00|129980.4|129880.4|129958.9|129858.9|129989.8|129889.8|129953|129853|194
1657002300000|2022-07-05 06:25:00|129959.1|129859.1|130038|129938|130039.5|129939.5|129958.3|129858.3|253
1657002600000|2022-07-05 06:30:00|130035|129935|130126|130026|130169|130069|130035|129922.9|232
1657002900000|2022-07-05 06:35:00|130121.1|130021.1|130122.4|130022.4|130170|130044.1|130102.4|129963|265
1657003200000|2022-07-05 06:40:00|130120.5|130020.5|130135.4|130035.4|130141|130041|130102.4|130002.4|157
1657003500000|2022-07-05 06:45:00|130134|130034|130138.1|130038.1|130155.1|130055.1|130133.5|130033.5|89
1657003800000|2022-07-05 06:50:00|130138.4|130038.4|130209.5|130109.5|130268.5|130116|130137.6|130037.6|206
1657004100000|2022-07-05 06:55:00|130209|130109|130188|130088|130231|130131|130166.7|130066.7|191
1657004400000|2022-07-05 07:00:00|130187.5|130087.5|130189.7|130089.7|130208|130108|130166.1|130066.1|221
1657004700000|2022-07-05 07:05:00|130190.2|130090.2|130475.6|130375.6|130503.5|130376.5|130189|130089|228
1657005000000|2022-07-05 07:10:00|130475.5|130375.5|130543.5|130343.5|130581.4|130481.4|130467.9|130334|452
1657005300000|2022-07-05 07:15:00|130539.5|130339.5|130485|130385|130596|130477.8|130484.5|130334|381
1657005600000|2022-07-05 07:20:00|130484.4|130384.4|130496|130396|130508|130408|130429.3|130329.3|335
1657005900000|2022-07-05 07:25:00|130496.5|130396.5|130580.4|130480.4|130585.4|130485.4|130496.5|130396.5|226
1657006200000|2022-07-05 07:30:00|130581|130481|130615.5|130415.5|130640.5|130536.5|130554.5|130409|311
1657006500000|2022-07-05 07:35:00|130616.5|130416.5|130558|130458|130623.5|130482|130542.3|130407|330
1657006800000|2022-07-05 07:40:00|130557|130457|130582.4|130482.4|130594.1|130494.1|130538.1|130438.1|193
1657007100000|2022-07-05 07:45:00|130580.5|130480.5|130624.5|130424.5|130630|130486.4|130477.5|130377.5|348
1657007400000|2022-07-05 07:50:00|130625|130425|130556.5|130456.5|130626.5|130488|130553|130419|134
1657007700000|2022-07-05 07:55:00|130549|130449|130508.8|130408.8|130558.5|130458.5|130502.3|130402.3|153
1657008000000|2022-07-05 08:00:00|130506.3|130406.3|130556.1|130456.1|130559.7|130459.7|130506.3|130406.3|169
1657008300000|2022-07-05 08:05:00|130555.6|130455.6|130631.5|130531.5|130632.1|130532.1|130550.2|130450.2|168
1657008600000|2022-07-05 08:10:00|130631.1|130531.1|130659.2|130559.2|130680.5|130580.5|130621.4|130521.4|256
1657008900000|2022-07-05 08:15:00|130659.4|130559.4|130721.4|130621.4|130751.5|130640|130659.4|130547|267
1657009200000|2022-07-05 08:20:00|130722|130622|130782|130682|130790.5|130690.5|130699.8|130599.8|258
1657009500000|2022-07-05 08:25:00|130781.4|130681.4|130865.1|130765.1|130950|130808|130770.3|130670.3|201
1657009800000|2022-07-05 08:30:00|130865|130765|130885.5|130785.5|130958.3|130801.3|130865|130708.5|187
1657010100000|2022-07-05 08:35:00|130884.5|130784.5|130904|130804|130913|130813|130859|130759|226
1657010400000|2022-07-05 08:40:00|130905|130805|130900.5|130800.5|130933.5|130833.5|130879.6|130779.6|355
1657010700000|2022-07-05 08:45:00|130899|130799|131135.6|130935.6|131210.9|131047.2|130899|130760.3|278
1657011000000|2022-07-05 08:50:00|131134.4|130934.4|131137.3|131037.3|131175.2|131048|131044.9|130891.1|163
1657011300000|2022-07-05 08:55:00|131137.8|131037.8|131125.5|131025.5|131219.5|131085.5|131105.8|130970|126
1657011600000|2022-07-05 09:00:00|131125|131025|131136|130936|131169.3|131035.3|131098.5|130933.9|73
1657011900000|2022-07-05 09:05:00|131135.5|130935.5|131031.8|130931.8|131136|130936|131025|130859.3|72
1657012200000|2022-07-05 09:10:00|131032.8|130932.8|131071.3|130871.3|131091.1|130932.8|131032.8|130848.5|99
1657012500000|2022-07-05 09:15:00|131068.5|130868.5|131065.8|130865.8|131082.7|130882.7|131039.3|130839.3|64
1657012800000|2022-07-05 09:20:00|131063|130863|131034.8|130834.8|131075.8|130875.8|131007.1|130807.1|158
1657013100000|2022-07-05 09:25:00|131035.5|130835.5|131097.5|130897.5|131105.2|130905.2|131035.5|130835.5|55
1657013400000|2022-07-05 09:30:00|131098.5|130898.5|131110|130910|131112.6|130912.6|131093.5|130893.5|48
1657013700000|2022-07-05 09:35:00|131109.5|130909.5|131157.5|130957.5|131160.2|130960.2|131109.5|130909.5|63
1657014000000|2022-07-05 09:40:00|131157|130957|131107.5|131007.5|131157.5|131011|131106.5|130955|30
1657014300000|2022-07-05 09:45:00|131108|131008|131208|131008|131209|131037.5|131108|130988.5|41
1657014600000|2022-07-05 09:50:00|131207.5|131007.5|131196.8|131096.8|131269|131103|131186.8|131006.5|66
1657014900000|2022-07-05 09:55:00|131196.3|131096.3|131141.2|131041.2|131250.7|131104|131132.5|131032.5|115
1657015200000|2022-07-05 10:00:00|131140|131040|131085|130885|131180|131040|131053.9|130853.9|77
1657015500000|2022-07-05 10:05:00|131085.5|130885.5|131119.8|130919.8|131131.7|130931.7|131074.5|130874.5|55
1657015800000|2022-07-05 10:10:00|131119.3|130919.3|131118.8|130918.8|131131.4|130931.4|131118.3|130918.3|11
1657016100000|2022-07-05 10:15:00|131120.3|130920.3|131111.8|130911.8|131128.8|130928.8|131095.1|130895.1|38
1657016400000|2022-07-05 10:20:00|131113.1|130913.1|131028.5|130828.5|131124.8|130955.3|130992.4|130792.4|109
1657016700000|2022-07-05 10:25:00|131027|130827|131028.5|130828.5|131029.4|130829.4|130984.4|130784.4|66
1657017000000|2022-07-05 10:30:00|131027|130827|131079.5|130879.5|131081|130881|131027|130827|87
1657017300000|2022-07-05 10:35:00|131080|130880|131022.5|130822.5|131080|130880|131018.5|130818.5|53
1657017600000|2022-07-05 10:40:00|131029.4|130829.4|130972.5|130772.5|131029.4|130829.4|130951.5|130751.5|71
1657017900000|2022-07-05 10:45:00|130951.3|130751.3|130946|130746|130952.5|130752.5|130930.5|130730.5|65
1657018200000|2022-07-05 10:50:00|130946.5|130746.5|130886.4|130686.4|130968.5|130768.5|130880.9|130680.9|44
1657018500000|2022-07-05 10:55:00|130890.1|130690.1|130908|130708|130939.5|130739.5|130890.1|130690.1|38
1657018800000|2022-07-05 11:00:00|130909|130709|130933.4|130733.4|130940.1|130740.1|130908|130708|18
1657019100000|2022-07-05 11:05:00|130933.5|130733.5|130956.8|130756.8|130957.8|130757.8|130933.4|130733.4|12
1657019400000|2022-07-05 11:10:00|130950.1|130750.1|131013.4|130813.4|131013.4|130813.4|130949.3|130749.3|60
1657019700000|2022-07-05 11:15:00|130998.1|130798.1|131055|130855|131069.7|130869.7|130977.5|130777.5|19
1657020000000|2022-07-05 11:20:00|131058.7|130858.7|131031.4|130831.4|131059|130859|131014.5|130814.5|62
1657020300000|2022-07-05 11:25:00|131031|130831|131036.1|130836.1|131051.9|130851.9|130988.5|130788.5|25
1657020600000|2022-07-05 11:30:00|131033.4|130833.4|131180.1|130980.1|131181.1|130981.1|131033.4|130833.4|66
1657020900000|2022-07-05 11:35:00|131180.5|130980.5|131178.5|130978.5|131200.3|131000.3|131175.7|130975.7|36
1657021200000|2022-07-05 11:40:00|131181.3|130981.3|131177.9|130977.9|131204.3|131041.3|131141.3|130975|23
1657021500000|2022-07-05 11:45:00|131177.7|130977.7|131163.3|130963.3|131183.1|130983.1|131160.1|130960.1|45
1657021800000|2022-07-05 11:50:00|131161.8|130961.8|131245.5|131045.5|131305.2|131138|131156.8|130956.8|139
1657022100000|2022-07-05 11:55:00|131245|131045|131251.4|131051.4|131268.5|131068.5|131199.5|130999.5|79
1657022400000|2022-07-05 12:00:00|131248.5|131048.5|131305.3|131105.3|131310.8|131110.8|131230|131030|83
1657022700000|2022-07-05 12:05:00|131315.2|131115.2|131335.8|131135.8|131335.8|131135.8|131315.2|131115.2|24
1657023000000|2022-07-05 12:10:00|131336.3|131136.3|131404.9|131204.9|131432.8|131232.8|131335.8|131135.8|74
1657023300000|2022-07-05 12:15:00|131405.9|131205.9|131515|131315|131570.8|131394|131405.9|131205.9|149
1657023600000|2022-07-05 12:20:00|131513.5|131313.5|131492.7|131292.7|131542.5|131379.3|131440.5|131257.4|146
1657023900000|2022-07-05 12:25:00|131493.5|131293.5|131457.5|131257.5|131494|131294|131453.2|131253.2|51
1657024200000|2022-07-05 12:30:00|131448.4|131248.4|131417.5|131217.5|131484.1|131292|131356.1|131156.1|89
1657024500000|2022-07-05 12:35:00|131421.1|131221.1|131396.3|131296.3|131439.5|131301.3|131390.3|131213.5|54
1657024800000|2022-07-05 12:40:00|131396|131296|131451.9|131251.9|131455.7|131307.5|131392|131251.1|51
1657025100000|2022-07-05 12:45:00|131452.4|131252.4|131451.9|131251.9|131474.8|131274.8|131450.4|131250.4|28
1657025400000|2022-07-05 12:50:00|131454.4|131254.4|131474.8|131274.8|131474.8|131274.8|131454.4|131254.4|41
1657025700000|2022-07-05 12:55:00|131475.3|131275.3|131484.5|131284.5|131485.1|131285.1|131475.3|131275.3|33
1657026000000|2022-07-05 13:00:00|131485.5|131285.5|131482.2|131282.2|131511|131311|131480.2|131280.2|60
1657026300000|2022-07-05 13:05:00|131482.7|131282.7|131521.4|131321.4|131521.4|131321.4|131482.7|131282.7|17
1657026600000|2022-07-05 13:10:00|131521.9|131321.9|131523.5|131323.5|131570.5|131370.5|131515.2|131315.2|129
1657026900000|2022-07-05 13:15:00|131524.5|131324.5|131518.5|131318.5|131526|131326|131511.9|131311.9|95
1657027200000|2022-07-05 13:20:00|131518|131318|131599.5|131399.5|131627.7|131427.7|131518|131318|109
1657027500000|2022-07-05 13:25:00|131597.5|131397.5|131599.8|131399.8|131612.5|131412.5|131581|131381|88
1657027800000|2022-07-05 13:30:00|131600|131400|131616.5|131416.5|131622.3|131422.3|131588.3|131388.3|67
1657028100000|2022-07-05 13:35:00|131617.5|131417.5|131590|131390|131666.6|131466.6|131581.6|131381.6|78
1657028400000|2022-07-05 13:40:00|131590.2|131390.2|131573|131373|131595|131395|131567.5|131367.5|27
1657028700000|2022-07-05 13:45:00|131573.5|131373.5|131483.4|131283.4|131574.5|131374.5|131479.4|131279.4|78
1657029000000|2022-07-05 13:50:00|131483.2|131283.2|131445.3|131245.3|131484.7|131284.7|131423.4|131223.4|42
1657029300000|2022-07-05 13:55:00|131446.1|131246.1|131523|131323|131523.5|131323.5|131446.1|131246.1|81
1657029600000|2022-07-05 14:00:00|131525|131325|131577.5|131377.5|131578|131378|131515|131315|90
1657029900000|2022-07-05 14:05:00|131578.5|131378.5|131651.9|131451.9|131651.9|131451.9|131572.7|131372.7|75
1657030200000|2022-07-05 14:10:00|131652.9|131452.9|131625|131425|131652.9|131452.9|131625|131425|60
1657030500000|2022-07-05 14:15:00|131623|131423|131557.9|131357.9|131623|131423|131486.8|131286.8|126
1657030800000|2022-07-05 14:20:00|131530.3|131330.3|131593.2|131393.2|131597.5|131397.5|131519.3|131319.3|46
1657031100000|2022-07-05 14:25:00|131595.7|131395.7|131658.1|131458.1|131662.4|131462.4|131595.2|131395.2|141
1657031400000|2022-07-05 14:30:00|131660.9|131460.9|131581.5|131381.5|131661.4|131461.4|131581.5|131381.5|83
1657031700000|2022-07-05 14:35:00|131582|131382|131421.6|131221.6|131610.5|131410.5|131410.7|131210.7|122
1657032000000|2022-07-05 14:40:00|131421.1|131221.1|131418.5|131218.5|131430.4|131230.4|131338.5|131138.5|132
1657032300000|2022-07-05 14:45:00|131418.6|131218.6|131430.2|131230.2|131488.5|131288.5|131415.7|131215.7|87
1657032600000|2022-07-05 14:50:00|131424.1|131224.1|131386.8|131186.8|131437.5|131237.5|131378.1|131178.1|79
1657032900000|2022-07-05 14:55:00|131387.3|131187.3|131401|131201|131420.6|131220.6|131380.8|131180.8|73
1657033200000|2022-07-05 15:00:00|131395|131195|131421.1|131221.1|131459.1|131259.1|131395|131195|122
1657033500000|2022-07-05 15:05:00|131421.2|131221.2|131346.5|131146.5|131425.1|131225.1|131346.5|131146.5|79
1657033800000|2022-07-05 15:10:00|131347.4|131147.4|131383|131183|131389.6|131189.6|131337.5|131137.5|53
1657034100000|2022-07-05 15:15:00|131382|131182|131426.1|131226.1|131448.6|131248.6|131379|131179|110
1657034400000|2022-07-05 15:20:00|131426.6|131226.6|131392.5|131192.5|131447.1|131247.1|131373.9|131173.9|79
1657034700000|2022-07-05 15:25:00|131393|131193|131425.8|131225.8|131430.1|131230.1|131375|131175|58
1657035000000|2022-07-05 15:30:00|131425.7|131225.7|131354.6|131154.6|131425.7|131225.7|131333.3|131133.3|56
1657035300000|2022-07-05 15:35:00|131355.1|131155.1|131346.9|131146.9|131368.3|131168.3|131341.5|131141.5|60
1657035600000|2022-07-05 15:40:00|131345.1|131145.1|131276.5|131076.5|131347|131147|131275.5|131075.5|52
1657035900000|2022-07-05 15:45:00|131275.5|131075.5|131259.5|131059.5|131277|131077|131246.1|131046.1|26
1657036200000|2022-07-05 15:50:00|131260|131060|131260|131060|131270.5|131070.5|131255|131055|17
1657036500000|2022-07-05 15:55:00|131258.5|131058.5|131285.5|131085.5|131289.5|131115|131215|131056.5|20
1657036800000|2022-07-05 16:00:00|131284.5|131084.5|131357.4|131157.4|131357.9|131157.9|131277.5|131077.5|66
1657037100000|2022-07-05 16:05:00|131356.9|131156.9|131358.5|131158.5|131359|131159|131356.4|131156.4|12
1657037400000|2022-07-05 16:10:00|131359|131159|131359.4|131159.4|131359.4|131159.4|131357|131157|8
1657038000000|2022-07-05 16:20:00|131358.9|131158.9|131275.5|131075.5|131385.1|131185.1|131272|131072|41
1657038300000|2022-07-05 16:25:00|131276|131076|131307.5|131107.5|131312|131112|131276|131076|54
1657038600000|2022-07-05 16:30:00|131306.4|131106.4|131296.5|131096.5|131307.5|131107.5|131296.5|131096.5|18
1657038900000|2022-07-05 16:35:00|131297.5|131097.5|131299|131099|131299|131099|131297.5|131097.5|2
1657039200000|2022-07-05 16:40:00|131301|131101|131313.5|131113.5|131315|131115|131301|131101|15
1657039500000|2022-07-05 16:45:00|131315.8|131115.8|131288.5|131088.5|131323|131123|131281|131081|53
1657039800000|2022-07-05 16:50:00|131289|131089|131313.1|131113.1|131325|131125|131289|131089|80
1657040100000|2022-07-05 16:55:00|131312.8|131112.8|131313.1|131113.1|131314.6|131114.6|131312.8|131112.8|11
1657040400000|2022-07-05 17:00:00|131314.1|131114.1|131327.5|131127.5|131332|131132|131313.6|131113.6|33
1657040700000|2022-07-05 17:05:00|131328.5|131128.5|131329.5|131129.5|131329.5|131129.5|131328|131128|7
1657041000000|2022-07-05 17:10:00|131328.5|131128.5|131297|131097|131331|131131|131293.5|131093.5|39
1657041300000|2022-07-05 17:15:00|131296.5|131096.5|131287.5|131087.5|131297|131097|131286.5|131086.5|23
1657041600000|2022-07-05 17:20:00|131287|131087|131286.5|131086.5|131287|131087|131286|131086|7
1657041900000|2022-07-05 17:25:00|131287|131087|131303.3|131103.3|131303.3|131103.3|131286|131086|20
1657042200000|2022-07-05 17:30:00|131303.8|131103.8|131305.5|131105.5|131306.5|131106.5|131303.8|131103.8|24
1657042500000|2022-07-05 17:35:00|131307|131107|131293|131093|131313|131113|131291.5|131091.5|31
1657042800000|2022-07-05 17:40:00|131292.5|131092.5|131281|131081|131293|131093|131280.5|131080.5|15
1657043100000|2022-07-05 17:45:00|131281.5|131081.5|131280.5|131080.5|131281.5|131081.5|131280.5|131080.5|3
1657043400000|2022-07-05 17:50:00|131281|131081|131280.5|131080.5|131281|131081|131280.5|131080.5|2
1657043700000|2022-07-05 17:55:00|131281|131081|131280.5|131080.5|131281|131081|131280.2|131080.2|16
1657044000000|2022-07-05 18:00:00|131281.5|131081.5|131280.5|131080.5|131282.5|131082.5|131280.5|131080.5|5
1657044300000|2022-07-05 18:05:00|131281|131081|131264.6|131064.6|131281|131081|131264|131064|14
1657044600000|2022-07-05 18:10:00|131265.1|131065.1|131265.1|131065.1|131273.7|131073.7|131264|131064|17
1657044900000|2022-07-05 18:15:00|131264.6|131064.6|131264.1|131064.1|131265.1|131065.1|131264.1|131064.1|6
1657045200000|2022-07-05 18:20:00|131256|131056|131254.5|131054.5|131265.1|131065.1|131248|131048|40
1657045500000|2022-07-05 18:25:00|131252.5|131052.5|131225.5|131025.5|131253|131053|131225.3|131025.3|50
1657045800000|2022-07-05 18:30:00|131225|131025|131225|131025|131228|131028|131223.5|131023.5|39
1657046100000|2022-07-05 18:35:00|131224.5|131024.5|131193|130993|131225|131025|131191.5|130991.5|28
1657046400000|2022-07-05 18:40:00|131193.5|130993.5|131182.5|130982.5|131195.5|130995.5|131182.5|130982.5|21
1657046700000|2022-07-05 18:45:00|131182|130982|131126.5|130926.5|131189.5|130989.5|131126.5|130926.5|60
1657047000000|2022-07-05 18:50:00|131127|130927|131145|130945|131164.1|130964.1|131119.5|130919.5|85
1657047300000|2022-07-05 18:55:00|131144.5|130944.5|131151.5|130951.5|131179|130979|131143.7|130943.7|91
1657062000000|2022-07-05 23:00:00|131039|130786|131039|130786|131039|130786|131039|130786|1
1657065600000|2022-07-06 00:00:00|131081|130721|131027.5|130927.5|131145|130931|131027.5|130704|502
1657065900000|2022-07-06 00:05:00|131025.5|130925.5|131001|130901|131048.5|130947|130976.5|130831|449
1657066200000|2022-07-06 00:10:00|130999|130899|130944|130844|131056.6|130956.6|130910.5|130810.5|469
1657066500000|2022-07-06 00:15:00|130944.5|130844.5|130896|130796|130948|130848|130887|130787|418
1657066800000|2022-07-06 00:20:00|130896.5|130796.5|130946|130846|130967.6|130867.6|130893|130793|386
1657067100000|2022-07-06 00:25:00|130946.5|130846.5|130911.5|130811.5|130979|130879|130904.6|130804.6|298
1657067400000|2022-07-06 00:30:00|130912|130812|130938.3|130838.3|130938.5|130838.5|130896|130796|301
1657067700000|2022-07-06 00:35:00|130937.8|130837.8|130913.8|130813.8|130954|130854|130913.3|130813.3|338
1657068000000|2022-07-06 00:40:00|130913.3|130813.3|130826|130726|130946.5|130846.5|130823.5|130723.5|353
1657068300000|2022-07-06 00:45:00|130820.5|130720.5|130758|130658|130843.5|130743.5|130702.5|130602.5|531
1657068600000|2022-07-06 00:50:00|130759|130659|130723.5|130623.5|130759|130659|130662.8|130562.8|444
1657068900000|2022-07-06 00:55:00|130725|130625|130681.5|130581.5|130732|130632|130632.5|130532.5|443
1657069200000|2022-07-06 01:00:00|130680.5|130580.5|130682|130582|130706|130606|130666.2|130566.2|372
1657069500000|2022-07-06 01:05:00|130684|130584|130593|130493|130691|130591|130583.5|130483.5|459
1657069800000|2022-07-06 01:10:00|130590.8|130490.8|130570.5|130470.5|130613.5|130513.5|130538.7|130438.7|458
1657070100000|2022-07-06 01:15:00|130571|130471|130712.8|130612.8|130722.7|130622.7|130567|130467|478
1657070400000|2022-07-06 01:20:00|130712.6|130612.6|130698|130598|130724.5|130624.5|130652|130552|476
1657070700000|2022-07-06 01:25:00|130696.8|130596.8|130802.1|130702.1|130837.8|130737.8|130692.5|130592.5|487
1657071000000|2022-07-06 01:30:00|130803.6|130703.6|130763.5|130663.5|130814.7|130714.7|130750.5|130650.5|580
1657071300000|2022-07-06 01:35:00|130761|130661|130790.5|130690.5|130824|130724|130752|130652|480
1657071600000|2022-07-06 01:40:00|130791.8|130691.8|130823.5|130723.5|130840|130740|130773.5|130673.5|369
1657071900000|2022-07-06 01:45:00|130824|130724|130772.7|130672.7|130847.5|130747.5|130765.6|130665.6|397
1657072200000|2022-07-06 01:50:00|130772.2|130672.2|130732.5|130632.5|130781|130681|130708|130608|447
1657072500000|2022-07-06 01:55:00|130733.5|130633.5|130762.1|130662.1|130762.6|130662.6|130689|130589|366
1657072800000|2022-07-06 02:00:00|130758|130658|130678|130578|130762.1|130662.1|130648.5|130548.5|393
1657073100000|2022-07-06 02:05:00|130678.5|130578.5|130700.3|130600.3|130718.5|130618.5|130634.5|130534.5|354
1657073400000|2022-07-06 02:10:00|130700.5|130600.5|130645.7|130545.7|130700.5|130600.5|130636|130536|422
1657073700000|2022-07-06 02:15:00|130647.2|130547.2|130656.1|130556.1|130696.5|130596.5|130638|130538|393
1657074000000|2022-07-06 02:20:00|130654.5|130554.5|130675|130575|130692.5|130592.5|130642.5|130542.5|284
1657074300000|2022-07-06 02:25:00|130674.3|130574.3|130712.1|130612.1|130725.5|130625.5|130671.3|130571.3|324
1657074600000|2022-07-06 02:30:00|130711|130611|130647.5|130547.5|130721|130621|130620|130520|326
1657074900000|2022-07-06 02:35:00|130647.4|130547.4|130647.5|130547.5|130673|130573|130634|130534|259
1657075200000|2022-07-06 02:40:00|130648|130548|130696.5|130596.5|130743|130643|130647.3|130547.3|330
1657075500000|2022-07-06 02:45:00|130697|130597|130740.3|130640.3|130746.9|130646.9|130673.1|130573.1|271
1657075800000|2022-07-06 02:50:00|130739.8|130639.8|130709.6|130609.6|130752.5|130652.5|130708.1|130608.1|274
1657076100000|2022-07-06 02:55:00|130709|130609|130701.3|130601.3|130720.4|130620.4|130682.1|130582.1|219
1657076400000|2022-07-06 03:00:00|130692.3|130592.3|130658.6|130558.6|130710.9|130610.9|130648.4|130548.4|248
1657076700000|2022-07-06 03:05:00|130660.1|130560.1|130661.4|130561.4|130669|130569|130640.7|130540.7|187
1657077000000|2022-07-06 03:10:00|130661.1|130561.1|130701.5|130601.5|130711.5|130611.5|130657.8|130557.8|197
1657077300000|2022-07-06 03:15:00|130702|130602|130673.5|130573.5|130709.5|130609.5|130662.5|130562.5|283
1657077600000|2022-07-06 03:20:00|130676.1|130576.1|130696|130596|130742|130642|130676.1|130576.1|248
1657077900000|2022-07-06 03:25:00|130692.5|130592.5|130691|130591|130728|130628|130685.8|130585.8|221
1657078200000|2022-07-06 03:30:00|130691.5|130591.5|130671|130571|130694|130594|130660|130560|217
1657078500000|2022-07-06 03:35:00|130671.5|130571.5|130663.9|130563.9|130695.3|130595.3|130639.5|130539.5|191
1657078800000|2022-07-06 03:40:00|130665.8|130565.8|130565|130465|130666.5|130566.5|130565|130465|320
1657079100000|2022-07-06 03:45:00|130566.2|130466.2|130571.7|130471.7|130589.9|130489.9|130566.2|130466.2|265
1657079400000|2022-07-06 03:50:00|130571.4|130471.4|130598|130498|130598.5|130498.5|130548.8|130448.8|234
1657079700000|2022-07-06 03:55:00|130598.1|130498.1|130608.5|130508.5|130618|130518|130597.5|130497.5|164
1657080000000|2022-07-06 04:00:00|130608|130508|130620|130520|130628|130528|130607.5|130507.5|76
1657080300000|2022-07-06 04:05:00|130620.5|130520.5|130654.3|130554.3|130671|130571|130620.5|130520.5|169
1657080600000|2022-07-06 04:10:00|130655|130555|130669|130569|130669.5|130569.5|130652.5|130552.5|151
1657080900000|2022-07-06 04:15:00|130663|130563|130670|130570|130689.5|130589.5|130656.5|130556.5|127
1657081200000|2022-07-06 04:20:00|130669.5|130569.5|130643.5|130543.5|130669.5|130569.5|130602.5|130502.5|175
1657081500000|2022-07-06 04:25:00|130643|130543|130646.1|130546.1|130688|130588|130641.9|130541.9|222
1657081800000|2022-07-06 04:30:00|130646.5|130546.5|130723|130623|130725.5|130625.5|130646.1|130546.1|297
1657082100000|2022-07-06 04:35:00|130724.5|130624.5|130699.1|130599.1|130739|130639|130686.1|130586.1|177
1657082400000|2022-07-06 04:40:00|130702.4|130602.4|130693.4|130593.4|130724.5|130624.5|130684|130584|141
1657082700000|2022-07-06 04:45:00|130693|130593|130772.3|130672.3|130783|130683|130693|130593|215
1657083000000|2022-07-06 04:50:00|130772.6|130672.6|130820.3|130720.3|130827|130727|130766.5|130666.5|259
1657083300000|2022-07-06 04:55:00|130819|130719|130773.5|130673.5|130825.8|130725.8|130756.1|130656.1|316
1657083600000|2022-07-06 05:00:00|130773|130673|130772.1|130672.1|130815.1|130715.1|130765.1|130665.1|282
1657083900000|2022-07-06 05:05:00|130773|130673|130736|130636|130816.5|130716.5|130732.5|130632.5|289
1657084200000|2022-07-06 05:10:00|130737|130637|130713.1|130613.1|130755.3|130655.3|130703.8|130603.8|345
1657084500000|2022-07-06 05:15:00|130707|130607|130689|130589|130745.4|130645.4|130685|130585|296
1657084800000|2022-07-06 05:20:00|130688.8|130588.8|130736.1|130636.1|130748.5|130648.5|130671|130571|256
1657085100000|2022-07-06 05:25:00|130739|130639|130745|130645|130758.3|130658.3|130715|130615|370
1657085400000|2022-07-06 05:30:00|130745.3|130645.3|130778|130678|130798.7|130698.7|130740|130640|398
1657085700000|2022-07-06 05:35:00|130778.5|130678.5|130796.8|130696.8|130809.1|130709.1|130753.1|130653.1|405
1657086000000|2022-07-06 05:40:00|130796.3|130696.3|130808.8|130708.8|130829.5|130729.5|130786|130686|446
1657086300000|2022-07-06 05:45:00|130808.3|130708.3|130786.5|130686.5|130808.3|130708.3|130767.1|130667.1|259
1657086600000|2022-07-06 05:50:00|130787.5|130687.5|130808.9|130708.9|130810.4|130710.4|130778|130678|257
1657086900000|2022-07-06 05:55:00|130808.4|130708.4|130778.5|130678.5|130811.1|130711.1|130777.5|130677.5|323
1657087200000|2022-07-06 06:00:00|130782.1|130682.1|130819.9|130719.9|130819.9|130719.9|130782.1|130682.1|296
1657087500000|2022-07-06 06:05:00|130820.4|130720.4|130907.8|130807.8|130915.5|130815.5|130812.9|130712.9|396
1657087800000|2022-07-06 06:10:00|130907.3|130807.3|130796|130696|130927.5|130827.5|130780.5|130680.5|473
1657088100000|2022-07-06 06:15:00|130793|130693|130744.7|130644.7|130806.5|130706.5|130706.1|130606.1|434
1657088400000|2022-07-06 06:20:00|130745|130645|130776.8|130676.8|130802.9|130702.9|130735.7|130635.7|398
1657088700000|2022-07-06 06:25:00|130776.3|130676.3|130684|130584|130786|130682.6|130662.5|130554.5|410
1657089000000|2022-07-06 06:30:00|130689|130589|130719.9|130519.9|130749.1|130649.1|130672|130519.9|232
1657089300000|2022-07-06 06:35:00|130720.4|130520.4|130698.3|130498.3|130766.5|130615.5|130646|130495|367
1657089600000|2022-07-06 06:40:00|130698.8|130498.8|130438.4|130338.4|130706|130527|130431.5|130304.4|380
1657089900000|2022-07-06 06:45:00|130438.1|130338.1|130438.2|130338.2|130467.2|130367.2|130408.4|130308.4|170
1657090200000|2022-07-06 06:50:00|130438.1|130338.1|130427.1|130327.1|130494.4|130394.4|130427.1|130327.1|170
1657090500000|2022-07-06 06:55:00|130425.1|130325.1|130358|130258|130425.4|130325.4|130338|130238|352
1657090800000|2022-07-06 07:00:00|130356.5|130256.5|130403|130303|130409.8|130309.8|130329|130229|369
1657091100000|2022-07-06 07:05:00|130402.5|130302.5|130400.5|130300.5|130408.6|130308.6|130386|130286|373
1657091400000|2022-07-06 07:10:00|130400.3|130300.3|130431.3|130331.3|130432.6|130332.6|130360|130260|330
1657091700000|2022-07-06 07:15:00|130435.1|130335.1|130453.4|130353.4|130480|130380|130391.2|130291.2|220
1657092000000|2022-07-06 07:20:00|130454.4|130354.4|130411.5|130311.5|130518|130372|130380.5|130275|210
1657092300000|2022-07-06 07:25:00|130411.2|130311.2|130359.8|130259.8|130449|130349|130355|130255|239
1657092600000|2022-07-06 07:30:00|130359.7|130259.7|130413.1|130313.1|130444.5|130344.5|130357.5|130257.5|276
1657092900000|2022-07-06 07:35:00|130418.3|130318.3|130460|130360|130480|130380|130413.1|130313.1|156
1657093200000|2022-07-06 07:40:00|130459.4|130359.4|130446.5|130346.5|130480|130380|130445.1|130345.1|218
1657093500000|2022-07-06 07:45:00|130446|130346|130534.3|130434.3|130540|130435.4|130445.5|130322|261
1657093800000|2022-07-06 07:50:00|130535.3|130435.3|130564|130364|130628|130473|130508.5|130359.5|273
1657094100000|2022-07-06 07:55:00|130563.5|130363.5|130532.5|130432.5|130566.4|130437|130507|130359|368
1657094400000|2022-07-06 08:00:00|130532|130432|130639|130539|130639.5|130539.5|130515.5|130415.5|363
1657094700000|2022-07-06 08:05:00|130640|130540|130526|130326|130641.2|130541.2|130460|130317|391
1657095000000|2022-07-06 08:10:00|130527|130327|130579|130379|130582|130389|130481|130319|333
1657095300000|2022-07-06 08:15:00|130577|130377|130515.5|130415.5|130581.4|130420.4|130493.4|130354.1|369
1657095600000|2022-07-06 08:20:00|130514|130414|130504|130404|130532|130432|130492.5|130392.5|442
1657095900000|2022-07-06 08:25:00|130503.7|130403.7|130519.4|130419.4|130520|130420|130488.4|130388.4|285
1657096200000|2022-07-06 08:30:00|130570|130370|130523.5|130423.5|130595|130448.5|130501|130365.5|340
1657096500000|2022-07-06 08:35:00|130522.8|130422.8|130509.2|130409.2|130524.5|130424.5|130497.6|130397.6|277
1657096800000|2022-07-06 08:40:00|130509.5|130409.5|130624.5|130424.5|130644|130528.5|130503|130403|427
1657097100000|2022-07-06 08:45:00|130623.5|130423.5|130776.1|130576.1|130778.1|130578.1|130611|130411|111
1657097400000|2022-07-06 08:50:00|130776.2|130576.2|130763.1|130563.1|130817.7|130673.7|130734.2|130563.1|93
1657097700000|2022-07-06 08:55:00|130760.1|130560.1|130700.4|130500.4|130760.1|130560.1|130654.1|130466.4|54
1657098000000|2022-07-06 09:00:00|130690.1|130490.1|130717.6|130517.6|130723.5|130523.5|130690.1|130490.1|38
1657098300000|2022-07-06 09:05:00|130716.4|130516.4|130761.1|130561.1|130761.1|130572.3|130661.1|130512.9|63
1657098600000|2022-07-06 09:10:00|130759.5|130559.5|130779|130579|130779.4|130620|130704.3|130559.5|26
1657098900000|2022-07-06 09:15:00|130780.3|130580.3|130789.7|130589.7|130822|130694.5|130745.8|130579.4|87
1657099200000|2022-07-06 09:20:00|130790.2|130590.2|130794.5|130594.5|130809.5|130609.5|130790.2|130590.2|67
1657099500000|2022-07-06 09:25:00|130793.5|130593.5|130788.5|130588.5|130800.5|130600.5|130787.1|130587.1|34
1657099800000|2022-07-06 09:30:00|130789.5|130589.5|130808|130608|130810|130668.8|130760.5|130589.5|39
1657100100000|2022-07-06 09:35:00|130807.5|130607.5|130833.5|130633.5|130834|130634|130806.8|130606.8|50
1657100400000|2022-07-06 09:40:00|130823.1|130623.1|130814.8|130614.8|130823.1|130662.5|130762.5|130603.5|29
1657100700000|2022-07-06 09:45:00|130766.8|130666.8|130809.5|130609.5|130811.9|130705.8|130766.1|130608.2|49
1657101000000|2022-07-06 09:50:00|130811|130611|130841.5|130641.5|130850.4|130713.1|130805|130611|18
1657101300000|2022-07-06 09:55:00|130843|130643|130851.4|130651.4|130855.1|130655.1|130843|130643|29
1657101600000|2022-07-06 10:00:00|130847.2|130647.2|130845.2|130645.2|130847.2|130647.2|130842.7|130642.7|16
1657101900000|2022-07-06 10:05:00|130845.7|130645.7|130877.8|130677.8|130877.8|130713.5|130784.7|130644.2|58
1657102200000|2022-07-06 10:10:00|130873.4|130673.4|130811.1|130711.1|130877.8|130720.9|130811.1|130665.4|20
1657102500000|2022-07-06 10:15:00|130810.6|130710.6|130797.7|130697.7|130811.7|130711.7|130797.7|130697.7|11
1657102800000|2022-07-06 10:20:00|130803|130703|130809.9|130709.9|130862.7|130709.9|130803|130661.7|8
1657103100000|2022-07-06 10:25:00|130810.4|130710.4|130783.2|130583.2|130811.4|130711.4|130742.1|130583.2|51
1657103400000|2022-07-06 10:30:00|130782.2|130582.2|130775.4|130575.4|130785.5|130585.5|130775.4|130575.4|50
1657103700000|2022-07-06 10:35:00|130776.2|130576.2|130805.8|130605.8|130805.8|130605.8|130774.2|130574.2|61
1657104000000|2022-07-06 10:40:00|130806.4|130606.4|130838.6|130638.6|130838.6|130684.8|130774.6|130605.8|14
1657104300000|2022-07-06 10:45:00|130778.5|130678.5|130777|130677|130780.2|130680.2|130777|130677|9
1657104600000|2022-07-06 10:50:00|130775.5|130675.5|130788.5|130688.5|130833.2|130688.5|130772.5|130633.2|22
1657104900000|2022-07-06 10:55:00|130785.2|130685.2|130917.3|130717.3|130973.6|130787|130785.2|130671.6|153
1657105200000|2022-07-06 11:00:00|130921.6|130721.6|130910.6|130710.6|130921.6|130721.6|130900.6|130700.6|24
1657105500000|2022-07-06 11:05:00|130917.8|130717.8|130970.1|130770.1|130970.7|130770.7|130917.8|130717.8|43
1657105800000|2022-07-06 11:10:00|130962.1|130762.1|130956|130756|130962.1|130762.1|130929|130729|11
1657106100000|2022-07-06 11:15:00|130961.1|130761.1|130951.5|130751.5|130961.1|130761.1|130946|130746|4
1657106400000|2022-07-06 11:20:00|130951.1|130751.1|130928.4|130728.4|130951.1|130751.1|130926.1|130726.1|24
1657106700000|2022-07-06 11:25:00|130927.4|130727.4|130920|130720|130929|130729|130910.5|130710.5|42
1657107000000|2022-07-06 11:30:00|130919.5|130719.5|130919.5|130719.5|130922|130722|130905.1|130705.1|35
1657107300000|2022-07-06 11:35:00|130917.4|130717.4|130919.5|130719.5|130919.5|130719.5|130913.1|130713.1|11
1657107600000|2022-07-06 11:40:00|130916.1|130716.1|130919.5|130719.5|130919.5|130719.5|130916.1|130716.1|2
1657107900000|2022-07-06 11:45:00|130917.1|130717.1|130920.5|130720.5|130925.5|130725.5|130907.5|130707.5|17
1657108200000|2022-07-06 11:50:00|130922.5|130722.5|130937.5|130737.5|130951.7|130814.6|130907.6|130720.1|35
1657108500000|2022-07-06 11:55:00|130937.2|130737.2|130941.6|130741.6|130947.6|130747.6|130936.7|130736.7|79
1657108800000|2022-07-06 12:00:00|130940.7|130740.7|130891.7|130791.7|131008|130860.7|130882.1|130735.1|47
1657109100000|2022-07-06 12:05:00|130891.3|130791.3|130949.5|130749.5|130951|130799.3|130882.8|130719.3|51
1657109400000|2022-07-06 12:10:00|130889.5|130789.5|130991|130791|131017.3|130872.9|130867|130709|76
1657109700000|2022-07-06 12:15:00|130991.3|130791.3|130980.5|130780.5|131004.3|130804.3|130978.5|130778.5|34
1657110000000|2022-07-06 12:20:00|130980.6|130780.6|130853.5|130753.5|130981|130781|130852.5|130737.3|28
1657110300000|2022-07-06 12:25:00|130835.5|130735.5|130929.1|130729.1|130947.5|130747.5|130792|130626|102
1657110600000|2022-07-06 12:30:00|130924.5|130724.5|130906|130706|130924.5|130724.5|130879.4|130679.4|87
1657110900000|2022-07-06 12:35:00|130904|130704|130820.1|130620.1|130904|130704|130820.1|130620.1|85
1657111200000|2022-07-06 12:40:00|130817.5|130617.5|130519.1|130319.1|130817.5|130658|130518.9|130318.9|189
1657111500000|2022-07-06 12:45:00|130523.4|130323.4|130437.4|130237.4|130523.4|130339.2|130415.8|130226.4|127
1657111800000|2022-07-06 12:50:00|130436.4|130236.4|130448|130248|130481.5|130281.5|130426.4|130226.4|55
1657112100000|2022-07-06 12:55:00|130447.8|130247.8|130495.1|130295.1|130503.5|130303.5|130447.3|130247.3|41
1657112400000|2022-07-06 13:00:00|130486.5|130286.5|130446|130246|130486.5|130286.5|130427.5|130227.5|138
1657112700000|2022-07-06 13:05:00|130446.5|130246.5|130420.7|130220.7|130462|130262|130410|130210|40
1657113000000|2022-07-06 13:10:00|130423.7|130223.7|130434.5|130234.5|130442.4|130242.4|130357|130157|177
1657113300000|2022-07-06 13:15:00|130422.5|130222.5|130434.9|130234.9|130434.9|130234.9|130375|130175|53
1657113600000|2022-07-06 13:20:00|130435.9|130235.9|130481.5|130281.5|130516.5|130316.5|130435.9|130235.9|124
1657113900000|2022-07-06 13:25:00|130482|130282|130438.7|130238.7|130484.5|130284.5|130437.7|130237.7|60
1657114200000|2022-07-06 13:30:00|130442.5|130242.5|130390.5|130190.5|130462.7|130262.7|130372.5|130172.5|228
1657114500000|2022-07-06 13:35:00|130391.5|130191.5|130461.7|130261.7|130477.1|130277.1|130389.5|130189.5|86
1657114800000|2022-07-06 13:40:00|130462.4|130262.4|130418.5|130218.5|130497.2|130297.2|130397.5|130197.5|100
1657115100000|2022-07-06 13:45:00|130419|130219|130490.7|130290.7|130491.7|130291.7|130412.1|130212.1|100
1657115400000|2022-07-06 13:50:00|130491.2|130291.2|130520|130320|130546.2|130346.2|130487.5|130287.5|296
1657115700000|2022-07-06 13:55:00|130519.8|130319.8|130578|130378|130589|130389|130519.8|130319.8|90
1657116000000|2022-07-06 14:00:00|130580|130380|130674.5|130474.5|130984|130624|130580|130380|96
1657116300000|2022-07-06 14:05:00|130675|130475|130658.8|130458.8|130681|130481|130658.8|130458.8|56
1657116600000|2022-07-06 14:10:00|130658.3|130458.3|130681.6|130481.6|130687.1|130487.1|130596.6|130396.6|55
1657116900000|2022-07-06 14:15:00|130679.1|130479.1|130779.6|130579.6|130793.6|130593.6|130643.1|130443.1|53
1657117200000|2022-07-06 14:20:00|130777.6|130577.6|130764.6|130564.6|130890.1|130690.1|130764.6|130564.6|70
1657117500000|2022-07-06 14:25:00|130759.6|130559.6|130692.7|130492.7|130759.6|130559.6|130690.1|130490.1|30
1657117800000|2022-07-06 14:30:00|130696.9|130496.9|130650|130450|130700.8|130500.8|130645.4|130445.4|68
1657118100000|2022-07-06 14:35:00|130649.5|130449.5|130651|130451|130675.5|130475.5|130647.5|130447.5|49
1657118400000|2022-07-06 14:40:00|130650.5|130450.5|130654.9|130454.9|130657.5|130457.5|130637.1|130437.1|19
1657118700000|2022-07-06 14:45:00|130669.9|130469.9|130672.9|130472.9|130672.9|130472.9|130669.9|130469.9|2
1657119000000|2022-07-06 14:50:00|130664.3|130464.3|130662.4|130462.4|130667.9|130467.9|130654.3|130454.3|6
1657119300000|2022-07-06 14:55:00|130656.1|130456.1|130614.3|130414.3|130673.9|130473.9|130614.3|130414.3|16
1657119600000|2022-07-06 15:00:00|130613.8|130413.8|130689.3|130489.3|130702.3|130502.3|130613|130413|69
1657119900000|2022-07-06 15:05:00|130673|130473|130689.3|130489.3|130689.3|130489.3|130665|130465|7
1657120200000|2022-07-06 15:10:00|130678.3|130478.3|130691.1|130491.1|130708.1|130508.1|130678.3|130478.3|34
1657120500000|2022-07-06 15:15:00|130700.1|130500.1|130703.3|130503.3|130703.3|130503.3|130684.5|130484.5|14
1657120800000|2022-07-06 15:20:00|130702.8|130502.8|130701.3|130501.3|130708.1|130508.1|130696.1|130496.1|30
1657121100000|2022-07-06 15:25:00|130702.8|130502.8|130704|130504|130708.1|130508.1|130696.1|130496.1|18
1657121400000|2022-07-06 15:30:00|130702.3|130502.3|130786.4|130586.4|130786.4|130586.4|130702.3|130502.3|19
1657121700000|2022-07-06 15:35:00|130782.4|130582.4|130783.4|130583.4|130787|130587|130782.4|130582.4|10
1657122000000|2022-07-06 15:40:00|130785|130585|130781.1|130581.1|130785.1|130585.1|130776|130576|27
1657122300000|2022-07-06 15:45:00|130785.1|130585.1|130782.1|130582.1|130785.1|130585.1|130780.5|130580.5|5
1657122600000|2022-07-06 15:50:00|130781.5|130581.5|130831.9|130631.9|130874.1|130674.1|130746.5|130546.5|62
1657122900000|2022-07-06 15:55:00|130829.5|130629.5|130833.1|130633.1|130854.5|130654.5|130829.5|130629.5|14
1657123200000|2022-07-06 16:00:00|130804.1|130604.1|130811.1|130611.1|130812.9|130612.9|130774.4|130574.4|61
1657123500000|2022-07-06 16:05:00|130813.1|130613.1|130806.5|130606.5|130813.1|130613.1|130796.5|130596.5|88
1657123800000|2022-07-06 16:10:00|130810.1|130610.1|130806.5|130606.5|130810.5|130610.5|130793.5|130593.5|101
1657124100000|2022-07-06 16:15:00|130793.5|130593.5|130781.5|130581.5|130809.4|130609.4|130773|130573|37
1657124400000|2022-07-06 16:20:00|130782|130582|130803.1|130603.1|130803.1|130603.1|130782|130582|15
1657124700000|2022-07-06 16:25:00|130802.1|130602.1|130796.5|130596.5|130809.1|130609.1|130796.5|130596.5|12
1657125000000|2022-07-06 16:30:00|130798.1|130598.1|130798.9|130598.9|130802.1|130602.1|130796.9|130596.9|28
1657125300000|2022-07-06 16:35:00|130798.4|130598.4|130803.5|130603.5|130803.5|130603.5|130797.4|130597.4|6
1657125600000|2022-07-06 16:40:00|130793.4|130593.4|130803|130603|130804|130604|130783.7|130583.7|26
1657125900000|2022-07-06 16:45:00|130785.2|130585.2|130792.4|130592.4|130805.5|130605.5|130785.1|130585.1|30
1657126200000|2022-07-06 16:50:00|130803.5|130603.5|130762|130562|130803.5|130603.5|130731.4|130531.4|31
1657126500000|2022-07-06 16:55:00|130768|130568|130748.9|130548.9|130768|130568|130747.9|130547.9|19
1657126800000|2022-07-06 17:00:00|130751.5|130551.5|130624.9|130424.9|130752.5|130552.5|130622.3|130422.3|44
1657127100000|2022-07-06 17:05:00|130624.4|130424.4|130625|130425|130626|130426|130617.4|130417.4|30
1657127400000|2022-07-06 17:10:00|130625.5|130425.5|130607|130407|130625.5|130425.5|130606|130406|50
1657127700000|2022-07-06 17:15:00|130606.5|130406.5|130555.5|130355.5|130607|130407|130531|130331|123
1657128000000|2022-07-06 17:20:00|130555|130355|130574|130374|130580.5|130380.5|130555|130355|12
1657128900000|2022-07-06 17:35:00|130578|130378|130595|130395|130598.5|130398.5|130578|130378|62
1657129800000|2022-07-06 17:50:00|130592.5|130392.5|130576.5|130376.5|130592.5|130392.5|130576.5|130376.5|28
1657130100000|2022-07-06 17:55:00|130576|130376|130680.5|130320.5|130683|130390.5|130555|130257|53
1657130400000|2022-07-06 18:00:00|130681|130321|130611|130411|130791|130478|130564.5|130321|90
1657130700000|2022-07-06 18:05:00|130600.5|130400.5|130544.5|130344.5|130600.5|130400.5|130542.5|130342.5|72
1657132200000|2022-07-06 18:30:00|130525|130325|130583.4|130383.4|130610.1|130410.1|130525|130325|69
1657132500000|2022-07-06 18:35:00|130584|130384|130585.4|130385.4|130595.5|130395.5|130575.5|130375.5|9
1657132800000|2022-07-06 18:40:00|130586|130386|130587.4|130387.4|130587.4|130387.4|130586|130386|4
1657133100000|2022-07-06 18:45:00|130590|130390|130540|130340|130590.4|130390.4|130523.4|130323.4|30
1657133400000|2022-07-06 18:50:00|130540.4|130340.4|130528.5|130328.5|130557.5|130357.5|130515.2|130315.2|26
1657133700000|2022-07-06 18:55:00|130529.1|130329.1|130512|130312|130530.5|130330.5|130512|130312|21
1657148400000|2022-07-06 23:00:00|130703|130343|130703|130343|130703|130343|130703|130343|1
1657152000000|2022-07-07 00:00:00|130782.5|130422.5|130718|130518|130787.5|130538.2|130690|130405|276
1657152300000|2022-07-07 00:05:00|130720|130520|130725|130625|130782|130646.7|130707.3|130519.5|455
1657152600000|2022-07-07 00:10:00|130730|130630|130729|130629|130787.5|130687.5|130719.6|130619.6|406
1657152900000|2022-07-07 00:15:00|130727|130627|130744.5|130644.5|130780|130680|130722|130622|349
1657153200000|2022-07-07 00:20:00|130744|130644|130653.5|130553.5|130750|130650|130615.5|130515.5|307
1657153500000|2022-07-07 00:25:00|130652.5|130552.5|130639|130539|130667.5|130567.5|130580|130480|362
1657153800000|2022-07-07 00:30:00|130637.7|130537.7|130687|130587|130690.8|130590.8|130627.9|130527.9|323
1657154100000|2022-07-07 00:35:00|130685.5|130585.5|130621.5|130521.5|130698|130598|130601.8|130501.8|331
1657154400000|2022-07-07 00:40:00|130621|130521|130434.5|130334.5|130626.5|130526.5|130426|130326|376
1657154700000|2022-07-07 00:45:00|130433.5|130333.5|130478|130378|130478.3|130378.3|130421.7|130321.7|395
1657155000000|2022-07-07 00:50:00|130475.5|130375.5|130476.7|130376.7|130494.8|130394.8|130455.5|130355.5|368
1657155300000|2022-07-07 00:55:00|130475.7|130375.7|130465.9|130365.9|130492.8|130392.8|130449.4|130349.4|269
1657155600000|2022-07-07 01:00:00|130465.7|130365.7|130569.5|130469.5|130586|130486|130462.9|130362.9|466
1657155900000|2022-07-07 01:05:00|130568.3|130468.3|130636.9|130536.9|130641.3|130541.3|130554.8|130454.8|357
1657156200000|2022-07-07 01:10:00|130636.3|130536.3|130678.5|130578.5|130715.1|130615.1|130631.5|130531.5|353
1657156500000|2022-07-07 01:15:00|130680.5|130580.5|130677.7|130577.7|130708|130608|130668.5|130568.5|308
1657156800000|2022-07-07 01:20:00|130678.5|130578.5|130703.5|130603.5|130732.1|130632.1|130668.5|130568.5|396
1657157100000|2022-07-07 01:25:00|130703|130603|130724|130624|130726.5|130626.5|130686.5|130586.5|231
1657157400000|2022-07-07 01:30:00|130723.5|130623.5|130693.5|130593.5|130758.1|130658.1|130665.2|130565.2|440
1657157700000|2022-07-07 01:35:00|130692.5|130592.5|130724|130624|130739.5|130639.5|130674|130574|438
1657158000000|2022-07-07 01:40:00|130725.5|130625.5|130779.5|130679.5|130799.1|130699.1|130725.5|130625.5|416
1657158300000|2022-07-07 01:45:00|130781.1|130681.1|130840.3|130740.3|130852.5|130752.5|130773.5|130673.5|440
1657158600000|2022-07-07 01:50:00|130836.8|130736.8|130761.4|130661.4|130848.8|130748.8|130754.4|130654.4|506
1657158900000|2022-07-07 01:55:00|130763|130663|130779|130679|130788.9|130688.9|130737|130637|446
1657159200000|2022-07-07 02:00:00|130776|130676|130595.5|130495.5|130776|130676|130593.5|130493.5|426
1657159500000|2022-07-07 02:05:00|130598.5|130498.5|130609.5|130509.5|130672.5|130572.5|130564|130464|531
1657159800000|2022-07-07 02:10:00|130608.5|130508.5|130661.9|130561.9|130708|130608|130602.5|130502.5|395
1657160100000|2022-07-07 02:15:00|130661.4|130561.4|130589|130489|130666.3|130566.3|130543.5|130443.5|370
1657160400000|2022-07-07 02:20:00|130589.5|130489.5|130615.1|130515.1|130626.5|130526.5|130580.5|130480.5|405
1657160700000|2022-07-07 02:25:00|130614.5|130514.5|130577.5|130477.5|130635.5|130535.5|130570.4|130470.4|207
1657161000000|2022-07-07 02:30:00|130577.1|130477.1|130472|130372|130594.4|130494.4|130463|130363|329
1657161300000|2022-07-07 02:35:00|130472.2|130372.2|130499.5|130399.5|130528|130428|130467.2|130367.2|364
1657161600000|2022-07-07 02:40:00|130499|130399|130418.5|130318.5|130504|130404|130418|130318|374
1657161900000|2022-07-07 02:45:00|130419.5|130319.5|130454.3|130354.3|130459.8|130359.8|130353.5|130253.5|491
1657162200000|2022-07-07 02:50:00|130454.8|130354.8|130456.6|130356.6|130489.5|130389.5|130433|130333|355
1657162500000|2022-07-07 02:55:00|130453.3|130353.3|130310|130210|130453.3|130353.3|130304.3|130204.3|493
1657162800000|2022-07-07 03:00:00|130309.5|130209.5|130317.5|130217.5|130361.2|130261.2|130303.8|130203.8|377
1657163100000|2022-07-07 03:05:00|130318|130218|130337.5|130237.5|130392|130292|130318|130218|283
1657163400000|2022-07-07 03:10:00|130337|130237|130290.5|130190.5|130376|130276|130259.7|130159.7|431
1657163700000|2022-07-07 03:15:00|130286.5|130186.5|130105.5|130005.5|130329.8|130229.8|130070|129970|583
1657164000000|2022-07-07 03:20:00|130106.1|130006.1|130140|130040|130185.6|130085.6|130087.3|129987.3|575
1657164300000|2022-07-07 03:25:00|130140.5|130040.5|130189|130089|130209|130109|130130|130030|329
1657164600000|2022-07-07 03:30:00|130188.5|130088.5|130203.3|130103.3|130215.1|130115.1|130158.5|130058.5|344
1657164900000|2022-07-07 03:35:00|130202.8|130102.8|130086.3|129986.3|130217.5|130117.5|130071|129971|253
1657165200000|2022-07-07 03:40:00|130087.4|129987.4|129979.3|129879.3|130087.4|129987.4|129961.5|129861.5|457
1657165500000|2022-07-07 03:45:00|129974.7|129874.7|129978|129878|129997|129897|129915.5|129815.5|483
1657165800000|2022-07-07 03:50:00|129978.5|129878.5|129965|129865|129999.5|129899.5|129959|129859|330
1657166100000|2022-07-07 03:55:00|129964.5|129864.5|129993.5|129893.5|130014|129914|129959|129859|275
1657166400000|2022-07-07 04:00:00|129992|129892|129999.5|129899.5|130023.4|129923.4|129949.5|129849.5|293
1657166700000|2022-07-07 04:05:00|129996|129896|130022|129922|130023.1|129923.1|129975.5|129875.5|180
1657167000000|2022-07-07 04:10:00|130022.5|129922.5|130020.5|129920.5|130047.5|129947.5|129996|129896|335
1657167300000|2022-07-07 04:15:00|130019.5|129919.5|130042.3|129942.3|130042.3|129942.3|129996.5|129896.5|249
1657167600000|2022-07-07 04:20:00|130042.5|129942.5|130035.1|129935.1|130060.8|129960.8|130005.1|129905.1|291
1657167900000|2022-07-07 04:25:00|130034.5|129934.5|130039.5|129939.5|130047.1|129947.1|130019.4|129919.4|217
1657168200000|2022-07-07 04:30:00|130040|129940|130083.7|129983.7|130090.4|129990.4|130039.5|129939.5|220
1657168500000|2022-07-07 04:35:00|130084.2|129984.2|130079|129979|130089.9|129989.9|130070.9|129970.9|129
1657168800000|2022-07-07 04:40:00|130078.5|129978.5|130076|129976|130089.6|129989.6|130056.6|129956.6|160
1657169100000|2022-07-07 04:45:00|130076.8|129976.8|130018.3|129918.3|130083.3|129983.3|129998.1|129898.1|310
1657169400000|2022-07-07 04:50:00|130017.8|129917.8|129985.1|129885.1|130028.3|129928.3|129985.1|129885.1|173
1657169700000|2022-07-07 04:55:00|129984|129884|129944.9|129844.9|129992.8|129892.8|129922.4|129822.4|339
1657170000000|2022-07-07 05:00:00|129943.5|129843.5|129959.3|129859.3|129986.8|129886.8|129940.9|129840.9|331
1657170300000|2022-07-07 05:05:00|129959.8|129859.8|129791.5|129691.5|129979.1|129879.1|129773.9|129673.9|483
1657170600000|2022-07-07 05:10:00|129788.8|129688.8|129660|129560|129815.3|129715.3|129647.7|129547.7|559
1657170900000|2022-07-07 05:15:00|129659.5|129559.5|129756|129656|129762.5|129662.5|129653.5|129553.5|489
1657171200000|2022-07-07 05:20:00|129756.5|129656.5|129737.2|129637.2|129757.1|129657.1|129693.2|129593.2|361
1657171500000|2022-07-07 05:25:00|129738.7|129638.7|129737.3|129637.3|129762|129662|129722.2|129622.2|470
1657171800000|2022-07-07 05:30:00|129740.8|129640.8|129811.8|129711.8|129820.5|129720.5|129708.6|129608.6|559
1657172100000|2022-07-07 05:35:00|129814.3|129714.3|129821.5|129721.5|129858|129758|129798.2|129698.2|348
1657172400000|2022-07-07 05:40:00|129823.5|129723.5|129846|129746|129863.5|129763.5|129800.5|129700.5|279
1657172700000|2022-07-07 05:45:00|129845.5|129745.5|129776.8|129676.8|129846|129746|129760|129660|302
1657173000000|2022-07-07 05:50:00|129777|129677|129807.5|129707.5|129807.5|129707.5|129777|129677|208
1657173300000|2022-07-07 05:55:00|129808|129708|129730.5|129630.5|129815.7|129715.7|129724|129624|270
1657173600000|2022-07-07 06:00:00|129732|129632|129909.5|129809.5|129930.5|129830.5|129732|129632|484
1657173900000|2022-07-07 06:05:00|129910|129810|129914.5|129814.5|129980.5|129880.5|129882.5|129782.5|514
1657174200000|2022-07-07 06:10:00|129912.5|129812.5|129957.3|129857.3|129985.5|129885.5|129912.5|129812.5|368
1657174500000|2022-07-07 06:15:00|129957.5|129857.5|129971.7|129871.7|129994.1|129894.1|129933.5|129833.5|351
1657174800000|2022-07-07 06:20:00|129965.8|129865.8|130012.4|129912.4|130045.3|129945.3|129964.5|129864.5|341
1657175100000|2022-07-07 06:25:00|130011.8|129911.8|130015.5|129915.5|130042|129942|129955.9|129855.9|360
1657175400000|2022-07-07 06:30:00|130024|129924|130057|129857|130057|129924|129960.8|129857|137
1657175700000|2022-07-07 06:35:00|130055.4|129855.4|129979|129879|130055.4|129913.4|129974|129828|159
1657176000000|2022-07-07 06:40:00|129976.5|129876.5|129981|129881|129985|129885|129963.4|129863.4|193
1657176300000|2022-07-07 06:45:00|129980.5|129880.5|130082.5|129882.5|130123.3|129954.5|129974|129864.5|227
1657176600000|2022-07-07 06:50:00|130082|129882|130182|129982|130190.5|130042.8|130071.5|129880.8|401
1657176900000|2022-07-07 06:55:00|130180.5|129980.5|130220|130120|130293|130134|130180.5|129980.5|446
1657177200000|2022-07-07 07:00:00|130215|130115|130139.4|130039.4|130236.5|130136.5|130139.4|130039.4|232
1657177500000|2022-07-07 07:05:00|130138.5|130038.5|130183|129983|130187|130051.9|130097.4|129964.4|279
1657177800000|2022-07-07 07:10:00|130184|129984|130223|130023|130230|130069.4|130118|129963.4|335
1657178100000|2022-07-07 07:15:00|130222|130022|130315.5|130115.5|130341.5|130195|130176.4|130015|332
1657178400000|2022-07-07 07:20:00|130315|130115|130237.5|130037.5|130326|130178.3|130181.3|130037|302
1657178700000|2022-07-07 07:25:00|130237|130037|130175|130075|130253|130115.1|130137.4|130028|334
1657179000000|2022-07-07 07:30:00|130174.4|130074.4|130128.9|130028.9|130174.4|130074.4|130096.8|129996.8|275
1657179300000|2022-07-07 07:35:00|130125.1|130025.1|130153|130053|130178|130078|130125.1|130025.1|256
1657179600000|2022-07-07 07:40:00|130152.4|130052.4|130222|130122|130235.5|130135.5|130152.4|130024|200
1657179900000|2022-07-07 07:45:00|130221.4|130121.4|130114|130014|130244.8|130144.8|130113.8|130013.8|209
1657180200000|2022-07-07 07:50:00|130114.3|130014.3|130043.1|129943.1|130123|130023|129964|129832|214
1657180500000|2022-07-07 07:55:00|130042.5|129942.5|130140.8|129940.8|130184.8|130055.9|130040.5|129936.3|310
1657180800000|2022-07-07 08:00:00|130139.8|129939.8|130066.9|129966.9|130144.4|129999.9|130066.4|129921.1|391
1657181100000|2022-07-07 08:05:00|130067.4|129967.4|129951.4|129851.4|130079.4|129979.4|129892.8|129792.8|331
1657181400000|2022-07-07 08:10:00|129952|129852|130035|129835|130035|129905.5|129951.4|129815|361
1657181700000|2022-07-07 08:15:00|130033|129833|130045.1|129945.1|130053|129947|129986.4|129832.5|300
1657182000000|2022-07-07 08:20:00|130040.4|129940.4|130049|129849|130071|129945.1|130020.5|129849|193
1657182300000|2022-07-07 08:25:00|130056|129856|130030.4|129930.4|130080|129935|129979.4|129842|228
1657182600000|2022-07-07 08:30:00|130079.5|129879.5|129971|129771|130079.8|129933.8|129909.8|129754|398
1657182900000|2022-07-07 08:35:00|129970.8|129770.8|130080.4|129880.4|130084|129884|129859.7|129705.2|359
1657183200000|2022-07-07 08:40:00|130080|129880|130151.6|129951.6|130238.2|130038.2|130074.9|129880|391
1657183500000|2022-07-07 08:45:00|130147.6|129947.6|130256.8|130056.8|130257.3|130057.3|130125|129925|69
1657183800000|2022-07-07 08:50:00|130254.8|130054.8|130146.8|129946.8|130261.2|130061.2|130131.2|129931.2|51
1657184100000|2022-07-07 08:55:00|130147.2|129947.2|130184|129984|130184|129984|130140.8|129940.8|51
1657184400000|2022-07-07 09:00:00|130173|129973|130123|129923|130189|129989|129805.1|129605.1|116
1657184700000|2022-07-07 09:05:00|130125|129925|130068.1|129868.1|130143.5|129943.5|130068.1|129868.1|21
1657185000000|2022-07-07 09:10:00|130067.5|129867.5|130033|129833|130067.5|129867.5|129968.7|129768.7|84
1657185300000|2022-07-07 09:15:00|130009|129809|130002.1|129802.1|130029|129829|130002.1|129802.1|3
1657185600000|2022-07-07 09:20:00|130029|129829|130009|129809|130029|129829|130002.1|129802.1|4
1657185900000|2022-07-07 09:25:00|130027|129827|130046.8|129846.8|130066.3|129866.3|130027|129827|14
1657186200000|2022-07-07 09:30:00|130049.3|129849.3|130038.3|129838.3|130071.7|129871.7|130038.3|129838.3|14
1657186500000|2022-07-07 09:35:00|130035.7|129835.7|129997.3|129797.3|130035.7|129835.7|129983.3|129783.3|42
1657186800000|2022-07-07 09:40:00|129997.2|129797.2|130017.6|129817.6|130018.4|129818.4|129994.4|129794.4|43
1657187100000|2022-07-07 09:45:00|130021.8|129821.8|130023.4|129823.4|130041.5|129841.5|129996.1|129796.1|39
1657187400000|2022-07-07 09:50:00|130022.9|129822.9|130029.2|129829.2|130029.2|129829.2|130005.8|129805.8|15
1657187700000|2022-07-07 09:55:00|130044.3|129844.3|130081.9|129881.9|130098.1|129898.1|130044.3|129844.3|19
1657188000000|2022-07-07 10:00:00|130082.4|129882.4|130110|129910|130110|129910|130081.9|129881.9|15
1657188300000|2022-07-07 10:05:00|130114.1|129914.1|130068|129868|130119.9|129936.5|130032|129863.2|63
1657188600000|2022-07-07 10:10:00|130063|129863|130052.5|129852.5|130063|129863|130052.5|129852.5|10
1657188900000|2022-07-07 10:15:00|130054.3|129854.3|130002.5|129802.5|130054.3|129854.3|129990|129790|18
1657189200000|2022-07-07 10:20:00|130004.9|129804.9|130014.5|129814.5|130015|129815|130004.9|129804.9|7
1657189500000|2022-07-07 10:25:00|130016.8|129816.8|130025.4|129825.4|130025.4|129825.4|130016.8|129816.8|3
1657189800000|2022-07-07 10:30:00|130025.5|129825.5|129984.3|129884.3|130030.1|129884.8|129977|129815.1|19
1657190100000|2022-07-07 10:35:00|129990.3|129890.3|130019.5|129919.5|130019.5|129919.5|129990.3|129890.3|31
1657190400000|2022-07-07 10:40:00|130019|129919|130067.3|129867.3|130067.8|129919|130017.5|129867.3|7
1657190700000|2022-07-07 10:45:00|130067|129867|130045|129845|130081.8|129909.5|129995.5|129839.4|54
1657191300000|2022-07-07 10:55:00|130060.5|129860.5|130127|129927|130140.1|129940.1|130060.5|129860.5|36
1657191600000|2022-07-07 11:00:00|130127.5|129927.5|130065.1|129865.1|130127.5|129927.5|130055|129855|17
1657191900000|2022-07-07 11:05:00|130069.1|129869.1|130077.6|129877.6|130077.9|129877.9|130068.2|129868.2|12
1657192200000|2022-07-07 11:10:00|130077.1|129877.1|130069.4|129869.4|130078.9|129878.9|130062.1|129862.1|23
1657192500000|2022-07-07 11:15:00|130068.9|129868.9|130077|129877|130077|129877|130066.9|129866.9|9
1657192800000|2022-07-07 11:20:00|130077.5|129877.5|130070|129970|130082.9|129970|130000.8|129862.1|51
1657193100000|2022-07-07 11:25:00|130069.5|129969.5|130113.1|129913.1|130124.5|129969.5|130059.9|129897.4|33
1657193400000|2022-07-07 11:30:00|130112.9|129912.9|130113.4|129913.4|130113.4|129913.4|130112.9|129912.9|8
1657193700000|2022-07-07 11:35:00|130102.8|129902.8|130127.2|129927.2|130127.2|129927.2|130101.5|129901.5|53
1657194000000|2022-07-07 11:40:00|130134.1|129934.1|130116.1|129916.1|130139|129939|130114|129914|69
1657194300000|2022-07-07 11:45:00|130113.9|129913.9|130136.5|129936.5|130136.5|129936.5|130112.9|129912.9|73
1657194600000|2022-07-07 11:50:00|130136|129936|130170.2|129970.2|130183.2|129983.2|130136|129936|118
1657194900000|2022-07-07 11:55:00|130170.7|129970.7|130162.2|129962.2|130179.5|129990.3|130090.3|129927.6|52
1657195200000|2022-07-07 12:00:00|130161.2|129961.2|130105.4|129905.4|130171.3|129971.3|130060.6|129905.4|93
1657195500000|2022-07-07 12:05:00|130059.2|129959.2|130138.4|129938.4|130138.4|130000.2|130055.1|129937.4|33
1657195800000|2022-07-07 12:10:00|130137.9|129937.9|130150.5|129950.5|130168.3|130043.3|130102.8|129937.9|77
1657196100000|2022-07-07 12:15:00|130151|129951|130151.5|129951.5|130221.9|130060.7|130110.1|129950.5|40
1657196400000|2022-07-07 12:20:00|130146.8|129946.8|130135.9|129935.9|130147.4|129993.4|130088.6|129935.9|118
1657196700000|2022-07-07 12:25:00|130135.1|129935.1|130096|129896|130147.1|129976.4|130061.1|129896|51
1657197000000|2022-07-07 12:30:00|130101.3|129901.3|130123.3|130023.3|130179|130030|130026|129863.1|72
1657197300000|2022-07-07 12:35:00|130122.3|130022.3|130212.4|130012.4|130222.9|130073.5|130122.3|129958.5|76
1657197600000|2022-07-07 12:40:00|130212.3|130012.3|130136|129936|130212.3|130012.3|130136|129936|59
1657197900000|2022-07-07 12:45:00|130138.1|129938.1|130187|129987|130187|129987|130134.9|129934.9|48
1657198200000|2022-07-07 12:50:00|130203|130003|130194.1|130094.1|130255.1|130094.1|130179.9|129996.4|40
1657198500000|2022-07-07 12:55:00|130194.6|130094.6|130268.7|130068.7|130279.5|130117.2|130194.1|130029.1|45
1657198800000|2022-07-07 13:00:00|130268.6|130068.6|130275|130075|130275|130075|130268.6|130068.6|3
1657199100000|2022-07-07 13:05:00|130280|130080|130260|130060|130285|130101.8|130201.8|130015|35
1657199400000|2022-07-07 13:10:00|130257.5|130057.5|130207.5|130007.5|130270.5|130111.5|130194|129994|97
1657199700000|2022-07-07 13:15:00|130207|130007|130171|129971|130227.3|130027.3|130161.2|129961.2|120
1657200000000|2022-07-07 13:20:00|130166.7|129966.7|130120.8|129920.8|130171|129993.8|130072.2|129900|125
1657200300000|2022-07-07 13:25:00|130118.3|129918.3|130137.5|129937.5|130141.7|129941.7|130093.6|129893.6|147
1657200600000|2022-07-07 13:30:00|130136|129936|130094.5|129894.5|130136|129936|130093.2|129893.2|166
1657200900000|2022-07-07 13:35:00|130097.5|129897.5|130055|129855|130101|129917|130017|129853.5|57
1657201200000|2022-07-07 13:40:00|130055.2|129855.2|130057.9|129857.9|130058.6|129858.6|130048.4|129848.4|55
1657201500000|2022-07-07 13:45:00|130058.4|129858.4|130007.3|129807.3|130062.1|129862.1|130007.3|129807.3|56
1657201800000|2022-07-07 13:50:00|130006.8|129806.8|129925.5|129725.5|130006.8|129806.8|129917.4|129717.4|96
1657202100000|2022-07-07 13:55:00|129926|129726|129940|129740|129940|129740|129912.1|129712.1|27
1657202400000|2022-07-07 14:00:00|129939.8|129739.8|129971.6|129771.6|130001.2|129801.2|129939.3|129739.3|95
1657202700000|2022-07-07 14:05:00|129971.9|129771.9|129962.1|129762.1|129975.8|129775.8|129962.1|129762.1|24
1657203000000|2022-07-07 14:10:00|129961.6|129761.6|129971.6|129771.6|129972|129772|129961.3|129761.3|23
1657203300000|2022-07-07 14:15:00|129971|129771|129966.5|129766.5|129993.6|129793.6|129960.3|129760.3|35
1657203600000|2022-07-07 14:20:00|129966|129766|130036|129836|130074.1|129874.1|129965.3|129765.3|84
1657203900000|2022-07-07 14:25:00|130037.5|129837.5|129994.3|129794.3|130040|129840|129945.9|129745.9|64
1657204200000|2022-07-07 14:30:00|129991.3|129791.3|129985.3|129785.3|130008.5|129808.5|129975|129775|11
1657204500000|2022-07-07 14:35:00|129986.9|129786.9|129958.9|129758.9|129986.9|129786.9|129952.5|129752.5|30
1657204800000|2022-07-07 14:40:00|129957.4|129757.4|129947.1|129747.1|129963.1|129763.1|129937.1|129737.1|50
1657205100000|2022-07-07 14:45:00|129947.5|129747.5|129867.5|129667.5|129979|129779|129864.2|129664.2|86
1657205400000|2022-07-07 14:50:00|129867|129667|129872.8|129672.8|129876.3|129676.3|129862.3|129662.3|26
1657205700000|2022-07-07 14:55:00|129871|129671|129927|129727|129927|129727|129871|129671|53
1657206000000|2022-07-07 15:00:00|129925.5|129725.5|129940.9|129740.9|129943.7|129743.7|129925.5|129725.5|21
1657206300000|2022-07-07 15:05:00|129938.4|129738.4|129922.2|129722.2|129938.4|129738.4|129912|129712|38
1657206600000|2022-07-07 15:10:00|129921.7|129721.7|129889.3|129689.3|129921.7|129721.7|129873.7|129673.7|35
1657206900000|2022-07-07 15:15:00|129888.8|129688.8|129915.4|129715.4|129920|129720|129888.5|129688.5|59
1657207200000|2022-07-07 15:20:00|129913.9|129713.9|129939.6|129739.6|129947.5|129747.5|129911.6|129711.6|50
1657207500000|2022-07-07 15:25:00|129938.1|129738.1|129945.1|129745.1|129947|129747|129923.1|129723.1|64
1657207800000|2022-07-07 15:30:00|129944.4|129744.4|129939.5|129739.5|129950.1|129750.1|129937.5|129737.5|21
1657208100000|2022-07-07 15:35:00|129940.1|129740.1|130032.6|129832.6|130037|129837|129934.9|129734.9|53
1657208400000|2022-07-07 15:40:00|130038.1|129838.1|130046.5|129846.5|130047.7|129847.7|130038.1|129838.1|36
1657208700000|2022-07-07 15:45:00|130048|129848|129956.9|129756.9|130049.2|129849.2|129956.9|129756.9|49
1657209000000|2022-07-07 15:50:00|129956.4|129756.4|129968.9|129768.9|129995|129795|129955.4|129755.4|43
1657209300000|2022-07-07 15:55:00|129968.4|129768.4|130015.7|129815.7|130032.9|129832.9|129968.4|129768.4|51
1657209600000|2022-07-07 16:00:00|130016.2|129816.2|129951.2|129751.2|130017.7|129817.7|129950.2|129750.2|46
1657209900000|2022-07-07 16:05:00|129951.7|129751.7|129900.1|129700.1|129953.2|129753.2|129900.1|129700.1|39
1657210200000|2022-07-07 16:10:00|129897.1|129697.1|129899.1|129699.1|129899.1|129699.1|129897.1|129697.1|2
1657210500000|2022-07-07 16:15:00|129899.9|129699.9|129885|129685|129911.5|129711.5|129879.4|129679.4|58
1657210800000|2022-07-07 16:20:00|129884.5|129684.5|129865.1|129665.1|129887.8|129687.8|129865.1|129665.1|27
1657211100000|2022-07-07 16:25:00|129863|129663|129814.9|129614.9|129863|129663|129813.9|129613.9|15
1657211400000|2022-07-07 16:30:00|129813.4|129613.4|129792.1|129592.1|129816|129616|129791.6|129591.6|48
1657211700000|2022-07-07 16:35:00|129792.6|129592.6|129796|129596|129796.5|129596.5|129790|129590|27
1657212000000|2022-07-07 16:40:00|129795|129595|129810.5|129610.5|129810.5|129610.5|129795|129595|6
1657212300000|2022-07-07 16:45:00|129811|129611|129821.5|129621.5|129833.5|129660.5|129742|129587|46
1657212600000|2022-07-07 16:50:00|129821|129621|129824|129624|129826.5|129626.5|129817.4|129617.4|21
1657212900000|2022-07-07 16:55:00|129825|129625|129824|129624|129829.5|129629.5|129824|129624|9
1657213200000|2022-07-07 17:00:00|129824.5|129624.5|129820.5|129620.5|129825|129625|129779.5|129579.5|71
1657213500000|2022-07-07 17:05:00|129820.8|129620.8|129818.1|129618.1|129820.8|129620.8|129816.3|129616.3|13
1657213800000|2022-07-07 17:10:00|129817.6|129617.6|129818.1|129618.1|129818.1|129618.1|129817.6|129617.6|2
1657214100000|2022-07-07 17:15:00|129817.8|129617.8|129814.5|129614.5|129820|129620|129814.5|129614.5|18
1657214400000|2022-07-07 17:20:00|129815|129615|129761.5|129661.5|129815|129662|129761.5|129611.5|19
1657214700000|2022-07-07 17:25:00|129762.5|129662.5|129764.5|129664.5|129764.5|129664.5|129762.5|129662.5|8
1657215000000|2022-07-07 17:30:00|129763.5|129663.5|129763.5|129663.5|129763.5|129663.5|129763|129663|5
1657215300000|2022-07-07 17:35:00|129814.5|129614.5|129816|129616|129816|129616|129814.5|129614.5|5
1657215600000|2022-07-07 17:40:00|129816.5|129616.5|129815.5|129615.5|129816.5|129616.5|129812|129612|11
1657215900000|2022-07-07 17:45:00|129813.5|129613.5|129812|129612|129813.5|129613.5|129810|129610|13
1657216200000|2022-07-07 17:50:00|129811|129611|129811.5|129611.5|129811.5|129611.5|129810.5|129610.5|4
1657216500000|2022-07-07 17:55:00|129785|129585|129690.5|129590.5|129787.5|129591|129687|129551.5|45
1657216800000|2022-07-07 18:00:00|129691.5|129591.5|129689|129589|129691.5|129591.5|129688.5|129588.5|14
1657217100000|2022-07-07 18:05:00|129690|129590|129755.8|129555.8|129758|129608|129689|129555.8|23
1657217400000|2022-07-07 18:10:00|129756.1|129556.1|129764|129564|129768.3|129568.3|129756.1|129556.1|25
1657217700000|2022-07-07 18:15:00|129762.5|129562.5|129775.9|129575.9|129788|129588|129761.5|129561.5|46
1657218600000|2022-07-07 18:30:00|129766.9|129566.9|129773.5|129573.5|129774.1|129574.1|129763.7|129563.7|14
1657219200000|2022-07-07 18:40:00|129772.8|129572.8|129764.5|129564.5|129772.8|129572.8|129758.5|129558.5|25
1657219500000|2022-07-07 18:45:00|129765|129565|129766.2|129566.2|129773.5|129573.5|129755.8|129555.8|39
1657219800000|2022-07-07 18:50:00|129766.7|129566.7|129767|129567|129773.5|129573.5|129758.3|129558.3|26
1657220100000|2022-07-07 18:55:00|129767.5|129567.5|129766.7|129566.7|129768.2|129568.2|129765.5|129565.5|25
1657234800000|2022-07-07 23:00:00|129928.5|129568.5|129928.5|129568.5|129928.5|129568.5|129928.5|129568.5|1
1657238400000|2022-07-08 00:00:00|129925|129565|129965.5|129765.5|130025|129773.5|129893|129563.5|365
1657238700000|2022-07-08 00:05:00|129964.5|129764.5|129924|129824|130038.5|129882.5|129924|129763.5|300
1657239000000|2022-07-08 00:10:00|129920|129820|129857.5|129757.5|129920|129820|129851.5|129751.5|336
1657239300000|2022-07-08 00:15:00|129855.5|129755.5|129848.5|129748.5|129865.5|129765.5|129766.5|129666.5|324
1657239600000|2022-07-08 00:20:00|129839.5|129739.5|129789|129689|129858|129758|129772.5|129672.5|329
1657239900000|2022-07-08 00:25:00|129789.5|129689.5|129835.3|129735.3|129848.5|129748.5|129779.5|129679.5|364
1657240200000|2022-07-08 00:30:00|129835.6|129735.6|129916.3|129816.3|129923.3|129823.3|129822.8|129722.8|317
1657240500000|2022-07-08 00:35:00|129915|129815|129896.3|129796.3|129926.6|129826.6|129874.8|129774.8|337
1657240800000|2022-07-08 00:40:00|129896.6|129796.6|129821.3|129721.3|129901.9|129801.9|129797.5|129697.5|443
1657241100000|2022-07-08 00:45:00|129822.7|129722.7|129774|129674|129824.8|129724.8|129752.7|129652.7|408
1657241400000|2022-07-08 00:50:00|129774.3|129674.3|129705.5|129605.5|129780.2|129680.2|129687.3|129587.3|421
1657241700000|2022-07-08 00:55:00|129707.6|129607.6|129547|129447|129707.6|129607.6|129518.5|129418.5|536
1657242000000|2022-07-08 01:00:00|129545.5|129445.5|129669.5|129569.5|129669.5|129569.5|129536|129436|440
1657242300000|2022-07-08 01:05:00|129666|129566|129612|129512|129666|129566|129588.5|129488.5|348
1657242600000|2022-07-08 01:10:00|129612.5|129512.5|129562.5|129462.5|129657|129557|129541|129441|333
1657242900000|2022-07-08 01:15:00|129562|129462|129595.8|129495.8|129627.5|129527.5|129550|129450|467
1657243200000|2022-07-08 01:20:00|129598.8|129498.8|129672.5|129572.5|129688.1|129588.1|129598|129498|371
1657243500000|2022-07-08 01:25:00|129672.3|129572.3|129675.5|129575.5|129687|129587|129635.5|129535.5|425
1657243800000|2022-07-08 01:30:00|129673|129573|129778.5|129678.5|129787|129687|129651.8|129551.8|533
1657244100000|2022-07-08 01:35:00|129780.5|129680.5|129822.5|129722.5|129829.8|129729.8|129761|129661|510
1657244400000|2022-07-08 01:40:00|129823|129723|129761.5|129661.5|129830|129730|129746.1|129646.1|321
1657244700000|2022-07-08 01:45:00|129760.5|129660.5|129785.1|129685.1|129802|129702|129760|129660|252
1657245000000|2022-07-08 01:50:00|129789.3|129689.3|129871.5|129771.5|129901.1|129801.1|129789.3|129689.3|492
1657245300000|2022-07-08 01:55:00|129872.1|129772.1|129864.5|129764.5|129879.5|129779.5|129829.5|129729.5|359
1657245600000|2022-07-08 02:00:00|129864|129764|129879|129779|129922.8|129822.8|129848.5|129748.5|347
1657245900000|2022-07-08 02:05:00|129879.5|129779.5|129970|129870|129971|129871|129868.4|129768.4|276
1657246200000|2022-07-08 02:10:00|129969.6|129869.6|129964.5|129864.5|129989.1|129889.1|129939.3|129839.3|289
1657246500000|2022-07-08 02:15:00|129969|129869|129949.5|129849.5|129996.5|129896.5|129934|129834|256
1657246800000|2022-07-08 02:20:00|129951|129851|129947.5|129847.5|129967.4|129867.4|129932|129832|191
1657247100000|2022-07-08 02:25:00|129947|129847|129906.1|129806.1|129964.5|129864.5|129850.3|129750.3|347
1657247400000|2022-07-08 02:30:00|129906.5|129806.5|129953.5|129853.5|129959.4|129859.4|129891.7|129791.7|330
1657247700000|2022-07-08 02:35:00|129954|129854|129941.4|129841.4|129959|129859|129894|129794|245
1657248000000|2022-07-08 02:40:00|129943.5|129843.5|130006.1|129906.1|130029.5|129929.5|129875.1|129775.1|279
1657248300000|2022-07-08 02:45:00|130006.5|129906.5|130098.2|129998.2|130244.1|130100.8|129989.5|129845|688
1657248600000|2022-07-08 02:50:00|130150.5|129950.5|129966.1|129866.1|130174.2|130039.7|129919.5|129799.5|535
1657248900000|2022-07-08 02:55:00|130019.5|129819.5|130116.9|130016.9|130116.9|130016.9|129938.1|129788.1|598
1657249200000|2022-07-08 03:00:00|130125.7|130025.7|130270.1|130170.1|130306|130206|130117.5|130017.5|631
1657249500000|2022-07-08 03:05:00|130271.1|130171.1|130179.5|130079.5|130301|130201|130146.5|130000|558
1657249800000|2022-07-08 03:10:00|130180|130080|130149.5|130049.5|130269|130129.3|130123.5|130023.5|519
1657250100000|2022-07-08 03:15:00|130140.5|130040.5|130117.1|130017.1|130171.7|130049.5|130076.9|129970.5|373
1657250400000|2022-07-08 03:20:00|130117|130017|130102|130002|130156.5|130019|130043.3|129920.5|414
1657250700000|2022-07-08 03:25:00|130102.5|130002.5|130134.2|130034.2|130189|130047.4|130084.5|129930|395
1657251000000|2022-07-08 03:30:00|130131.3|130031.3|130031.5|129931.5|130153.5|130031.3|130019.5|129898.5|525
1657251300000|2022-07-08 03:35:00|130032|129932|130100.5|130000.5|130152.5|130010|130028.1|129880.5|380
1657251600000|2022-07-08 03:40:00|130099|129999|130137.5|130037.5|130162.5|130062.5|130087.5|129987.5|304
1657251900000|2022-07-08 03:45:00|130138|130038|130107.5|130007.5|130181|130050.5|130093|129943.5|274
1657252200000|2022-07-08 03:50:00|130100|130000|130076.8|129976.8|130143.1|130040.5|130067.7|129943.1|302
1657252500000|2022-07-08 03:55:00|130077.8|129977.8|130168.5|129968.5|130183|130030|130077.8|129941.7|219
1657252800000|2022-07-08 04:00:00|130167.5|129967.5|130128.4|130028.4|130216|130054|130118.4|129963.3|256
1657253100000|2022-07-08 04:05:00|130129.7|130029.7|130231.5|130131.5|130238.8|130138.8|130128.4|129987|340
1657253400000|2022-07-08 04:10:00|130230.5|130130.5|130232.5|130132.5|130238.4|130138.4|130191|130091|296
1657253700000|2022-07-08 04:15:00|130232.2|130132.2|130254.4|130154.4|130256.8|130156.8|130212|130112|214
1657254000000|2022-07-08 04:20:00|130254.1|130154.1|130229.5|130129.5|130254.4|130154.4|130219.5|130119.5|169
1657254300000|2022-07-08 04:25:00|130230|130130|130216.4|130116.4|130249.1|130149.1|130194.5|130094.5|207
1657254600000|2022-07-08 04:30:00|130217.5|130117.5|130207|130107|130217.5|130117.5|130197.5|130097.5|224
1657254900000|2022-07-08 04:35:00|130207.5|130107.5|130166.4|130066.4|130217.5|130117.5|130154|130054|231
1657255200000|2022-07-08 04:40:00|130168|130068|130166|130066|130179.5|130079.5|130145|130045|153
1657255500000|2022-07-08 04:45:00|130165.5|130065.5|130161.1|130061.1|130169.5|130069.5|130149.1|130049.1|138
1657255800000|2022-07-08 04:50:00|130161.5|130061.5|130133.4|130033.4|130179|130079|130129.1|130029.1|226
1657256100000|2022-07-08 04:55:00|130133.2|130033.2|130041.1|129941.1|130133.2|130033.2|130016|129916|322
1657256400000|2022-07-08 05:00:00|130039.5|129939.5|130105.5|130005.5|130105.5|130005.5|130026|129926|274
1657256700000|2022-07-08 05:05:00|130103.9|130003.9|130093.2|129993.2|130130|130030|130066|129966|253
1657257000000|2022-07-08 05:10:00|130092.7|129992.7|130094|129994|130100.1|130000.1|130073.7|129973.7|177
1657257300000|2022-07-08 05:15:00|130093.7|129993.7|130070.5|129970.5|130095.5|129995.5|130059.5|129959.5|189
1657257600000|2022-07-08 05:20:00|130073|129973|130010.1|129910.1|130073|129973|129931.3|129795|269
1657257900000|2022-07-08 05:25:00|130008.5|129908.5|130028.5|129928.5|130059|129959|129969.5|129869.5|337
1657258200000|2022-07-08 05:30:00|130029.5|129929.5|129989.3|129889.3|130038.8|129938.8|129986.5|129886.5|339
1657258500000|2022-07-08 05:35:00|129989.8|129889.8|129988.1|129888.1|129996|129896|129928.1|129828.1|329
1657258800000|2022-07-08 05:40:00|129989.3|129889.3|130046.4|129946.4|130069|129969|129981.5|129881.5|403
1657259100000|2022-07-08 05:45:00|130048.5|129948.5|130016.5|129916.5|130050.4|129950.4|130009.4|129909.4|324
1657259400000|2022-07-08 05:50:00|130017|129917|130109.5|130009.5|130125.5|130025.5|130001.5|129901.5|409
1657259700000|2022-07-08 05:55:00|130109|130009|130059.5|129959.5|130123.5|130023.5|130044.3|129944.3|345
1657260000000|2022-07-08 06:00:00|130068.5|129968.5|130076.1|129976.1|130120.5|130020.5|130036.1|129936.1|415
1657260300000|2022-07-08 06:05:00|130077.5|129977.5|130070.5|129970.5|130079.9|129979.9|130018.5|129918.5|339
1657260600000|2022-07-08 06:10:00|130070.9|129970.9|130046.1|129946.1|130070.9|129970.9|130035.1|129935.1|137
1657260900000|2022-07-08 06:15:00|130040.5|129940.5|130030.5|129930.5|130040.5|129940.5|129968.5|129868.5|278
1657261200000|2022-07-08 06:20:00|130030|129930|130026|129926|130032.5|129932.5|129988.5|129888.5|169
1657261500000|2022-07-08 06:25:00|130027.3|129927.3|130060.5|129960.5|130086.1|129986.1|130011.4|129911.4|265
1657261800000|2022-07-08 06:30:00|130061.5|129961.5|130122.4|130022.4|130134.1|130034.1|130061.5|129961.5|153
1657262100000|2022-07-08 06:35:00|130126.1|130026.1|130106.1|130006.1|130132|130032|130106|130006|55
1657262400000|2022-07-08 06:40:00|130100|130000|130083|129983|130100|130000|130079|129979|69
1657262700000|2022-07-08 06:45:00|130080|129980|130056.4|129956.4|130091|129991|130055.5|129955.5|85
1657263000000|2022-07-08 06:50:00|130057.1|129957.1|130062|129962|130076.1|129976.1|130055|129955|138
1657263300000|2022-07-08 06:55:00|130074|129974|130072.8|129972.8|130076.1|129976.1|130025.5|129925.5|78
1657263600000|2022-07-08 07:00:00|130073.3|129973.3|130130|130030|130180.5|130030|130050.4|129933.5|252
1657263900000|2022-07-08 07:05:00|130129.5|130029.5|130095.1|129995.1|130183.6|130032|130069.5|129954.1|247
1657264200000|2022-07-08 07:10:00|130094.4|129994.4|130088.1|129988.1|130097.5|129997.5|130076|129976|152
1657264500000|2022-07-08 07:15:00|130089.1|129989.1|130109|130009|130110.5|130010.5|130088.1|129988.1|183
1657264800000|2022-07-08 07:20:00|130110.5|130010.5|130134.4|130034.4|130141.5|130041.5|130110|130010|211
1657265100000|2022-07-08 07:25:00|130133.4|130033.4|130312.1|130212.1|130315.5|130215.5|130114.4|129969|378
1657265400000|2022-07-08 07:30:00|130312.5|130212.5|130284.5|130184.5|130312.5|130212.5|130231|130131|289
1657265700000|2022-07-08 07:35:00|130287.1|130187.1|130551|130351|130553|130395.5|130287.1|130187.1|311
1657266000000|2022-07-08 07:40:00|130550.5|130350.5|130488.3|130388.3|130550.6|130411.2|130452|130317.4|455
1657266300000|2022-07-08 07:45:00|130488.5|130388.5|130341.1|130241.1|130489.5|130389.5|130303|130203|412
1657266600000|2022-07-08 07:50:00|130368.5|130268.5|130320.8|130220.8|130372|130272|130306|130206|344
1657266900000|2022-07-08 07:55:00|130317|130217|130230.3|130130.3|130317|130217|130202.7|130084.5|605
1657267200000|2022-07-08 08:00:00|130231.4|130131.4|130328|130128|130346.1|130146.1|130231.4|130093.4|409
1657267500000|2022-07-08 08:05:00|130321|130121|130388.5|130288.5|130391|130291|130291.4|130119|228
1657267800000|2022-07-08 08:10:00|130388.1|130288.1|130449.4|130249.4|130465.5|130365.5|130363.4|130224|216
1657268100000|2022-07-08 08:15:00|130400.3|130300.3|130398|130298|130405.4|130305.4|130396.5|130296.5|221
1657268400000|2022-07-08 08:20:00|130397|130297|130393|130193|130436|130303|130346|130179|275
1657268700000|2022-07-08 08:25:00|130392|130192|130306|130106|130400|130230|130229.5|130074|264
1657269000000|2022-07-08 08:30:00|130306.1|130106.1|130197.5|129997.5|130310.5|130110.5|130179.8|129979.8|324
1657269300000|2022-07-08 08:35:00|130197.4|129997.4|130188.9|129988.9|130255.1|130055.1|130143.5|129943.5|79
1657269600000|2022-07-08 08:40:00|130192.5|129992.5|130126.5|129926.5|130192.7|129992.7|130119.5|129919.5|58
1657269900000|2022-07-08 08:45:00|130126.7|129926.7|130096.3|129896.3|130127.9|129927.9|130020.3|129820.3|80
1657270200000|2022-07-08 08:50:00|130096.8|129896.8|130092.5|129892.5|130097.5|129897.5|130092.5|129892.5|21
1657270500000|2022-07-08 08:55:00|130087.5|129887.5|130103.5|129903.5|130113.9|129913.9|130087.5|129887.5|20
1657270800000|2022-07-08 09:00:00|130103.9|129903.9|130136.6|129936.6|130137.4|129937.4|130103.9|129903.9|33
1657271100000|2022-07-08 09:05:00|130137.1|129937.1|130153.8|129953.8|130153.8|129953.8|130137.1|129937.1|27
1657271400000|2022-07-08 09:10:00|130153.7|129953.7|130143.3|129943.3|130162.8|129962.8|130143.2|129943.2|53
1657271700000|2022-07-08 09:15:00|130143.5|129943.5|130207.3|130007.3|130208.3|130038.3|130097.1|129941|66
1657272000000|2022-07-08 09:20:00|130207.2|130007.2|130256.9|130056.9|130256.9|130056.9|130207.2|130007.2|33
1657272300000|2022-07-08 09:25:00|130256.8|130056.8|130276.9|130076.9|130280.3|130080.3|130207|130007|65
1657272600000|2022-07-08 09:30:00|130273.9|130073.9|130293.7|130093.7|130303|130103|130272.2|130072.2|48
1657272900000|2022-07-08 09:35:00|130293.8|130093.8|130230.4|130030.4|130293.8|130093.8|130222.2|130022.2|56
1657273200000|2022-07-08 09:40:00|130222.7|130022.7|130229.8|130029.8|130233.8|130033.8|130204.3|130004.3|49
1657273500000|2022-07-08 09:45:00|130206.4|130006.4|130284.8|130084.8|130288.3|130088.3|130201.4|130001.4|65
1657273800000|2022-07-08 09:50:00|130287.3|130087.3|130292.8|130092.8|130316.4|130116.4|130286.8|130086.8|26
1657274100000|2022-07-08 09:55:00|130292.7|130092.7|130292.8|130092.8|130298.4|130098.4|130282.7|130082.7|20
1657274400000|2022-07-08 10:00:00|130289.1|130089.1|130292.3|130092.3|130296.8|130096.8|130289.1|130089.1|29
1657274700000|2022-07-08 10:05:00|130298.9|130098.9|130264.9|130064.9|130301.9|130101.9|130264.3|130064.3|53
1657275000000|2022-07-08 10:10:00|130263.1|130063.1|130243.5|130043.5|130263.5|130063.5|130243.5|130043.5|30
1657275300000|2022-07-08 10:15:00|130241.5|130041.5|130206.8|130006.8|130241.5|130041.5|130196.2|129996.2|44
1657275600000|2022-07-08 10:20:00|130207.8|130007.8|130236.9|130036.9|130236.9|130036.9|130203.3|130003.3|38
1657275900000|2022-07-08 10:25:00|130236.8|130036.8|130181.8|130081.8|130241.1|130081.8|130181.3|130034.8|14
1657276200000|2022-07-08 10:30:00|130180.3|130080.3|130191.1|130091.1|130191.1|130091.1|130180.3|130080.3|13
1657276500000|2022-07-08 10:35:00|130189.6|130089.6|130227.3|130027.3|130227.3|130090.6|130186.8|130012|26
1657276800000|2022-07-08 10:40:00|130227.5|130027.5|130056|129856|130227.5|130027.5|130055.5|129855.5|48
1657277100000|2022-07-08 10:45:00|130069|129869|130112|129912|130112|129912|130069|129869|12
1657277400000|2022-07-08 10:50:00|130114.5|129914.5|130170|129970|130219.1|130019.1|130114.5|129914.5|33
1657277700000|2022-07-08 10:55:00|130171.5|129971.5|130171.5|129971.5|130201.8|130001.8|130171.5|129971.5|6
1657278000000|2022-07-08 11:00:00|130174|129974|130157|129957|130174|129974|130157|129957|11
1657278300000|2022-07-08 11:05:00|130144.1|129944.1|130142|129942|130183.1|129983.1|130141|129941|31
1657278600000|2022-07-08 11:10:00|130144.8|129944.8|130176.5|129976.5|130176.5|129976.5|130142|129942|13
1657278900000|2022-07-08 11:15:00|130175.5|129975.5|130175.5|129975.5|130176.1|129976.1|130144.3|129944.3|27
1657279200000|2022-07-08 11:20:00|130146.5|129946.5|130142.5|129942.5|130154.5|129954.5|130142.5|129942.5|22
1657279500000|2022-07-08 11:25:00|130142|129942|130141.5|129941.5|130142|129942|130139|129939|5
1657279800000|2022-07-08 11:30:00|130150.5|129950.5|130150.5|129950.5|130150.5|129950.5|130148.5|129948.5|7
1657280100000|2022-07-08 11:35:00|130151.1|129951.1|130143.5|129943.5|130151.5|129951.5|130142.5|129942.5|4
1657280400000|2022-07-08 11:40:00|130141.5|129941.5|130135.9|129935.9|130141.5|129941.5|130135.9|129935.9|2
1657280700000|2022-07-08 11:45:00|130134|129934|130150.1|129950.1|130159.1|129959.1|130061|129861|71
1657281000000|2022-07-08 11:50:00|130122.2|129922.2|130137.1|129937.1|130144|129944|130122.2|129922.2|6
1657281300000|2022-07-08 11:55:00|130136.9|129936.9|130136.9|129936.9|130136.9|129936.9|130136.9|129936.9|1
1657281600000|2022-07-08 12:00:00|130137.9|129937.9|130136|129936|130150.1|129950.1|130126.4|129926.4|45
1657281900000|2022-07-08 12:05:00|130126.4|129926.4|130125.9|129925.9|130151.5|129951.5|130107.5|129907.5|92
1657282200000|2022-07-08 12:10:00|130137.5|129937.5|130067|129867|130144|129944|130044|129844|112
1657282500000|2022-07-08 12:15:00|130063.5|129863.5|130057.2|129857.2|130068.5|129868.5|130042|129842|93
1657282800000|2022-07-08 12:20:00|130062.8|129862.8|130060.1|129860.1|130065.3|129865.3|130045|129845|65
1657283100000|2022-07-08 12:25:00|130068|129868|130103.8|129825.9|130129|129868.5|130015.1|129809|69
1657283400000|2022-07-08 12:30:00|130148|129788|130275.8|129997.9|130318.5|130040.1|130147.5|129787.5|58
1657283700000|2022-07-08 12:35:00|130236.9|130036.9|130227.1|130027.1|130290.5|130090.5|130210.1|130010.1|55
1657284000000|2022-07-08 12:40:00|130240.1|130040.1|130304.1|130104.1|130304.1|130104.1|130235.1|130035.1|20
1657284300000|2022-07-08 12:45:00|130304|130104|130356|130156|130461.1|130261.1|130304|130104|51
1657284600000|2022-07-08 12:50:00|130362.5|130162.5|130356|130156|130362.5|130162.5|130356|130156|9
1657284900000|2022-07-08 12:55:00|130356.5|130156.5|130292.9|130092.9|130366.5|130166.5|130292.9|130092.9|59
1657285200000|2022-07-08 13:00:00|130299.9|130099.9|130118.3|129918.3|130299.9|130099.9|130103.8|129903.8|34
1657285500000|2022-07-08 13:05:00|130129.9|129929.9|130118.3|129918.3|130135.6|129935.6|130117|129917|36
1657285800000|2022-07-08 13:10:00|130118.5|129918.5|130024.9|129824.9|130118.5|129918.5|129998.3|129798.3|22
1657286100000|2022-07-08 13:15:00|130014.3|129814.3|129947|129747|130033.9|129833.9|129947|129747|50
1657286400000|2022-07-08 13:20:00|129946.4|129746.4|129908|129708|129950.6|129750.6|129889.6|129689.6|226
1657286700000|2022-07-08 13:25:00|129907|129707|129919.1|129719.1|129922|129722|129901.5|129701.5|99
1657287000000|2022-07-08 13:30:00|129919.4|129719.4|129962.6|129762.6|129962.6|129762.6|129914.1|129714.1|112
1657287300000|2022-07-08 13:35:00|129963.6|129763.6|129914.5|129714.5|129964.1|129764.1|129913.5|129713.5|123
1657287600000|2022-07-08 13:40:00|129915.1|129715.1|129921.6|129721.6|129924|129724|129911.9|129711.9|44
1657287900000|2022-07-08 13:45:00|129922.1|129722.1|130075.6|129875.6|130077.1|129877.1|129921.6|129721.6|78
1657288200000|2022-07-08 13:50:00|130075|129875|130061.2|129861.2|130076.5|129876.5|130061.2|129861.2|20
1657288500000|2022-07-08 13:55:00|130067.5|129867.5|130062.5|129862.5|130072.5|129872.5|130060.5|129860.5|30
1657288800000|2022-07-08 14:00:00|130063|129863|129998.3|129798.3|130063|129863|129990.9|129790.9|167
1657289100000|2022-07-08 14:05:00|129998.1|129798.1|130005.4|129805.4|130022.7|129822.7|129980.5|129780.5|84
1657289400000|2022-07-08 14:10:00|130004.9|129804.9|129905.9|129705.9|130007.9|129807.9|129905.9|129705.9|93
1657289700000|2022-07-08 14:15:00|129905.4|129705.4|129904|129704|129912|129712|129890.7|129690.7|67
1657290000000|2022-07-08 14:20:00|129902|129702|129907.1|129707.1|129912.5|129712.5|129894.8|129694.8|15
1657290300000|2022-07-08 14:25:00|129914|129714|129908.1|129708.1|129914|129714|129906.1|129706.1|13
1657290600000|2022-07-08 14:30:00|129907.6|129707.6|129823.5|129623.5|129907.6|129707.6|129823.5|129623.5|33
1657290900000|2022-07-08 14:35:00|129823|129623|129710.3|129510.3|129823|129623|129694.5|129494.5|108
1657291200000|2022-07-08 14:40:00|129709.9|129509.9|129653.3|129453.3|129709.9|129509.9|129604|129351|54
1657291500000|2022-07-08 14:45:00|129643.1|129443.1|129618.4|129418.4|129643.1|129443.1|129616.4|129416.4|34
1657291800000|2022-07-08 14:50:00|129618|129418|129701.5|129501.5|129708.7|129508.7|129590|129390|101
1657292100000|2022-07-08 14:55:00|129712.7|129512.7|129577.5|129377.5|129713.2|129513.2|129564.1|129364.1|44
1657292400000|2022-07-08 15:00:00|129577.1|129377.1|129513.5|129313.5|129585.5|129406.7|129477.1|129277.1|107
1657292700000|2022-07-08 15:05:00|129501.2|129301.2|129504.1|129304.1|129529|129346|129446|129285.1|59
1657293000000|2022-07-08 15:10:00|129504.5|129304.5|129512.5|129312.5|129554.5|129354.5|129496.2|129296.2|76
1657293300000|2022-07-08 15:15:00|129515|129315|129460|129260|129521.5|129321.5|129438|129238|84
1657293600000|2022-07-08 15:20:00|129460.5|129260.5|129476.1|129276.1|129525.4|129350.9|129408.9|129218|101
1657293900000|2022-07-08 15:25:00|129477|129277|129339|129139|129477|129277|129339|129139|43
1657294200000|2022-07-08 15:30:00|129337.5|129137.5|129349.6|129149.6|129351.1|129151.1|129316.2|129116.2|60
1657294500000|2022-07-08 15:35:00|129349.3|129149.3|129425.4|129225.4|129439.9|129239.9|129329.3|129129.3|37
1657294800000|2022-07-08 15:40:00|129423|129223|129410.5|129210.5|129428|129228|129403|129203|48
1657295100000|2022-07-08 15:45:00|129411|129211|129477.1|129277.1|129477.6|129277.6|129409|129209|49
1657295400000|2022-07-08 15:50:00|129477.6|129277.6|129564|129364|129564|129364|129477.6|129277.6|32
1657295700000|2022-07-08 15:55:00|129564.1|129364.1|129563.8|129363.8|129569.3|129369.3|129555.3|129355.3|53
1657296000000|2022-07-08 16:00:00|129555.4|129355.4|129574.9|129374.9|129586.3|129386.3|129543.6|129343.6|36
1657296300000|2022-07-08 16:05:00|129575.4|129375.4|129561.7|129361.7|129582.3|129382.3|129531.2|129331.2|69
1657296600000|2022-07-08 16:10:00|129560.7|129360.7|129589.5|129389.5|129593.5|129393.5|129560.7|129360.7|53
1657296900000|2022-07-08 16:15:00|129590|129390|129607.2|129407.2|129607.2|129407.2|129566|129366|70
1657297200000|2022-07-08 16:20:00|129607.7|129407.7|129673.9|129473.9|129679.2|129479.2|129549.5|129396|69
1657297500000|2022-07-08 16:25:00|129674.4|129474.4|129722|129522|129723|129572.5|129609.5|129450|64
1657297800000|2022-07-08 16:30:00|129724|129524|129842.5|129642.5|129843.5|129643.5|129724|129524|71
1657298100000|2022-07-08 16:35:00|129843|129643|129918|129718|129926.1|129726.1|129841|129641|90
1657298400000|2022-07-08 16:40:00|129941|129741|129772.8|129572.8|129975|129775|129772.8|129572.8|186
1657298700000|2022-07-08 16:45:00|129763.8|129563.8|129751.1|129551.1|129765.1|129565.1|129716.5|129516.5|21
1657299000000|2022-07-08 16:50:00|129744.9|129544.9|129719.8|129519.8|129746.1|129546.1|129711.4|129511.4|14
1657299300000|2022-07-08 16:55:00|129686.7|129486.7|129692.1|129492.1|129720|129520|129645.2|129445.2|38
1657299600000|2022-07-08 17:00:00|129680.9|129480.9|129733|129533|129736.2|129536.2|129680.9|129480.9|27
1657299900000|2022-07-08 17:05:00|129732.5|129532.5|129721.7|129521.7|129737.5|129537.5|129721.7|129521.7|38
1657300200000|2022-07-08 17:10:00|129721.2|129521.2|129721.2|129521.2|129721.2|129521.2|129721|129521|3
1657300500000|2022-07-08 17:15:00|129719.4|129519.4|129720|129520|129726.5|129526.5|129693.1|129493.1|60
1657300800000|2022-07-08 17:20:00|129719.5|129519.5|129720.7|129520.7|129727|129527|129714.1|129514.1|61
1657301100000|2022-07-08 17:25:00|129721.2|129521.2|129734.5|129534.5|129734.5|129534.5|129719.7|129519.7|12
1657301400000|2022-07-08 17:30:00|129735|129535|129735|129535|129738.4|129538.4|129725.5|129525.5|27
1657301700000|2022-07-08 17:35:00|129727.4|129527.4|129734.5|129534.5|129734.5|129534.5|129720.2|129520.2|36
1657302000000|2022-07-08 17:40:00|129735|129535|129734.5|129534.5|129735|129535|129734.5|129534.5|2
1657302300000|2022-07-08 17:45:00|129740.2|129540.2|129718.5|129518.5|129740.2|129540.2|129717.5|129517.5|26
1657302600000|2022-07-08 17:50:00|129719|129519|129717.8|129517.8|129721.7|129521.7|129714.5|129514.5|16
1657302900000|2022-07-08 17:55:00|129719.2|129519.2|129725|129525|129725|129525|129719.2|129519.2|8
1657303200000|2022-07-08 18:00:00|129724|129524|129723.2|129523.2|129724|129524|129723|129523|6
1657303500000|2022-07-08 18:05:00|129722.2|129522.2|129722.7|129522.7|129722.7|129522.7|129709.6|129509.6|16
1657303800000|2022-07-08 18:10:00|129723.2|129523.2|129712.6|129512.6|129723.2|129523.2|129701.6|129501.6|38
1657304100000|2022-07-08 18:15:00|129715.1|129515.1|129715.1|129515.1|129715.1|129515.1|129715.1|129515.1|1
1657304400000|2022-07-08 18:20:00|129712.6|129512.6|129708|129508|129714.6|129514.6|129707.5|129507.5|13
1657304700000|2022-07-08 18:25:00|129708.5|129508.5|129708|129508|129708.5|129508.5|129708|129508|4
1657305300000|2022-07-08 18:35:00|129709|129509|129706.5|129506.5|129710.5|129510.5|129706.5|129506.5|7
1657305600000|2022-07-08 18:40:00|129707|129507|129707|129507|129707|129507|129707|129507|1
1657305900000|2022-07-08 18:45:00|129706.5|129506.5|129707.5|129507.5|129708.5|129508.5|129706|129506|7
1657306200000|2022-07-08 18:50:00|129708|129508|129707.5|129507.5|129708|129508|129707.5|129507.5|2
1657306500000|2022-07-08 18:55:00|129709|129509|129705.5|129505.5|129710|129510|129705|129505|12
1657306800000|2022-07-08 19:00:00|129705|129505|129703|129503|129705|129505|129702.5|129502.5|7
1657307100000|2022-07-08 19:05:00|129701|129501|129687.5|129487.5|129701|129501|129682.5|129482.5|22
1657307400000|2022-07-08 19:10:00|129688|129488|129692.5|129492.5|129695|129495|129687.5|129487.5|8
1657308000000|2022-07-08 19:20:00|129683|129483|129683|129483|129683|129483|129683|129483|1
1657308600000|2022-07-08 19:30:00|129682.5|129482.5|129682|129482|129682.5|129482.5|129682|129482|2
1657308900000|2022-07-08 19:35:00|129681.5|129481.5|129680|129480|129681.5|129481.5|129680|129480|5
1657309200000|2022-07-08 19:40:00|129675.4|129475.4|129633.5|129433.5|129675.4|129475.4|129631.5|129431.5|13
1657309500000|2022-07-08 19:45:00|129634|129434|129500|129300|129634|129434|129497|129297|45
1657309800000|2022-07-08 19:50:00|129500.5|129300.5|129523.5|129323.5|129525|129360.5|129460.5|129300|22
1657310100000|2022-07-08 19:55:00|129523|129323|129522|129322|129539|129339|129519|129319|17
1657494000000|2022-07-10 23:00:00|129659|129299|129659|129299|129659|129299|129659|129299|1
1657497600000|2022-07-11 00:00:00|129809|129449|129809|129609|129849|129610|129757.5|129449|182
1657497900000|2022-07-11 00:05:00|129811|129611|129796.5|129596.5|129884.5|129655.5|129637.5|129277.5|262
1657498200000|2022-07-11 00:10:00|129797|129597|129849|129594|129905|129624|129723.5|129363.5|325
1657498500000|2022-07-11 00:15:00|129847|129597|129807|129707|129864.5|129711.5|129731.5|129531.5|418
1657498800000|2022-07-11 00:20:00|129804.5|129704.5|129815|129715|129817.5|129717.5|129767|129667|356
1657499100000|2022-07-11 00:25:00|129814.5|129714.5|129782|129682|129827|129727|129766.5|129666.5|222
1657499400000|2022-07-11 00:30:00|129781.5|129681.5|129780.5|129680.5|129785.5|129685.5|129659|129559|453
1657499700000|2022-07-11 00:35:00|129779.5|129679.5|129769|129669|129804|129704|129747|129647|307
1657500000000|2022-07-11 00:40:00|129769.5|129669.5|129783|129683|129789.5|129689.5|129756|129656|273
1657500300000|2022-07-11 00:45:00|129783.3|129683.3|129785.9|129685.9|129788.4|129688.4|129745.5|129645.5|269
1657500600000|2022-07-11 00:50:00|129794.7|129694.7|129742.5|129642.5|129800|129700|129740.7|129640.7|355
1657500900000|2022-07-11 00:55:00|129743|129643|129767|129667|129791|129674.5|129714.3|129571.5|388
1657501200000|2022-07-11 01:00:00|129766|129666|129873.2|129773.2|129874.8|129774.8|129744.8|129644.8|411
1657501500000|2022-07-11 01:05:00|129874.2|129774.2|129840.5|129740.5|129893.7|129793.7|129819.5|129719.5|434
1657501800000|2022-07-11 01:10:00|129838|129738|129909|129809|129920|129820|129830|129730|343
1657502100000|2022-07-11 01:15:00|129910|129810|129929.8|129829.8|129965.1|129865.1|129910|129810|430
1657502400000|2022-07-11 01:20:00|129930|129830|130008|129908|130018.6|129918.6|129917|129817|382
1657502700000|2022-07-11 01:25:00|130007|129907|130062.8|129962.8|130073.8|129973.8|129986|129886|511
1657503000000|2022-07-11 01:30:00|130062.5|129962.5|130102.5|130002.5|130175.5|130075.5|130058.8|129958.8|596
1657503300000|2022-07-11 01:35:00|130103|130003|130111.2|130011.2|130165.3|130065.3|130084|129984|551
1657503600000|2022-07-11 01:40:00|130105.2|130005.2|130110.5|130010.5|130142.9|130042.9|130082.5|129982.5|489
1657503900000|2022-07-11 01:45:00|130106.5|130006.5|130107|130007|130156|130056|130081.8|129981.8|542
1657504200000|2022-07-11 01:50:00|130109|130009|130169|130069|130204.8|130104.8|130109|130009|495
1657504500000|2022-07-11 01:55:00|130162|130062|130206.5|130106.5|130215.5|130115.5|130161|130061|510
1657504800000|2022-07-11 02:00:00|130207|130107|130184|130084|130214.1|130114.1|130134.2|130034.2|472
1657505100000|2022-07-11 02:05:00|130183|130083|130181.5|130081.5|130223.5|130097|130160.1|130022.5|295
1657505400000|2022-07-11 02:10:00|130180.1|130080.1|130199|130099|130210.6|130110.6|130179.4|130079.4|189
1657505700000|2022-07-11 02:15:00|130190.1|130090.1|130176.4|130076.4|130206.6|130106.6|130169.8|130069.8|288
1657506000000|2022-07-11 02:20:00|130178.1|130078.1|130148|130048|130182.5|130082.5|130122|130022|337
1657506300000|2022-07-11 02:25:00|130149.3|130049.3|130129.3|130029.3|130149.3|130049.3|130118.5|130018.5|162
1657506600000|2022-07-11 02:30:00|130129|130029|130123.5|130023.5|130196.1|130096.1|130116|130016|335
1657506900000|2022-07-11 02:35:00|130118.5|130018.5|130147.5|130047.5|130180.5|130080.5|130118.1|130018.1|271
1657507200000|2022-07-11 02:40:00|130141.5|130041.5|130202|130102|130245.5|130145.5|130136.5|130036.5|330
1657507500000|2022-07-11 02:45:00|130203|130103|130207.5|130107.5|130239|130139|130184.5|130084.5|265
1657507800000|2022-07-11 02:50:00|130206.1|130106.1|130165|130065|130206.3|130106.3|130136|130036|272
1657508100000|2022-07-11 02:55:00|130166.4|130066.4|130158|130058|130194|130094|130141.2|130041.2|304
1657508400000|2022-07-11 03:00:00|130157.2|130057.2|130137.5|130037.5|130157.2|130057.2|130127.5|130027.5|159
1657508700000|2022-07-11 03:05:00|130137|130037|130088.4|129988.4|130137|130037|130058.4|129958.4|283
1657509000000|2022-07-11 03:10:00|130088.5|129988.5|130161.5|130061.5|130170|130070|130082|129982|210
1657509300000|2022-07-11 03:15:00|130161|130061|130156.1|130056.1|130190.5|130090.5|130149.1|130049.1|165
1657509600000|2022-07-11 03:20:00|130157.5|130057.5|130143|130043|130157.5|130057.5|130117.5|130017.5|122
1657509900000|2022-07-11 03:25:00|130142.5|130042.5|130108|130008|130178.1|130078.1|130096.3|129996.3|205
1657510200000|2022-07-11 03:30:00|130108.5|130008.5|130137|130037|130152.5|130052.5|130108.5|130008.5|212
1657510500000|2022-07-11 03:35:00|130137.5|130037.5|130111|130011|130148|130048|130109.5|130009.5|154
1657510800000|2022-07-11 03:40:00|130112|130012|130149.5|130049.5|130169.8|130069.8|130111|130011|141
1657511100000|2022-07-11 03:45:00|130149|130049|130120.3|130020.3|130149|130049|130112.5|130012.5|126
1657511400000|2022-07-11 03:50:00|130119.5|130019.5|130145|130045|130149.8|130049.8|130119.5|130019.5|166
1657511700000|2022-07-11 03:55:00|130146.6|130046.6|130117.5|130017.5|130152|130052|130115|130015|172
1657512000000|2022-07-11 04:00:00|130121|130021|130104.6|130004.6|130131.3|130031.3|130094|129994|230
1657512300000|2022-07-11 04:05:00|130105.6|130005.6|130120|130020|130145.5|130045.5|130100|130000|241
1657512600000|2022-07-11 04:10:00|130120.8|130020.8|130095.2|129995.2|130139.5|130039.5|130094.1|129994.1|176
1657512900000|2022-07-11 04:15:00|130094.7|129994.7|130126.1|130026.1|130130.3|130030.3|130094.2|129994.2|182
1657513200000|2022-07-11 04:20:00|130129.1|130029.1|130157.8|130057.8|130162.9|130062.9|130119.5|130019.5|180
1657513500000|2022-07-11 04:25:00|130157|130057|130175|130075|130178.8|130078.8|130156.4|130056.4|176
1657513800000|2022-07-11 04:30:00|130169.1|130069.1|130139.1|130039.1|130179.5|130079.5|130127.1|130027.1|172
1657514100000|2022-07-11 04:35:00|130140|130040|130147.5|130047.5|130156.1|130056.1|130120.5|130020.5|150
1657514400000|2022-07-11 04:40:00|130147|130047|130140.8|130040.8|130150.3|130050.3|130129|130029|159
1657514700000|2022-07-11 04:45:00|130140.5|130040.5|130126|130026|130140.8|130040.8|130120|130020|80
1657515000000|2022-07-11 04:50:00|130126.3|130026.3|130096.1|129996.1|130160.3|130060.3|130095.3|129995.3|181
1657515300000|2022-07-11 04:55:00|130100.8|130000.8|130099.8|129999.8|130123.5|130023.5|130081.9|129981.9|229
1657515600000|2022-07-11 05:00:00|130098.5|129998.5|130149.5|130049.5|130164.5|130064.5|130098.5|129998.5|319
1657515900000|2022-07-11 05:05:00|130149.1|130049.1|130126|130026|130154.1|130054.1|130109.1|130009.1|154
1657516200000|2022-07-11 05:10:00|130125.6|130025.6|130122|130022|130135.5|130035.5|130115|130015|121
1657516500000|2022-07-11 05:15:00|130125.4|130025.4|130159|130059|130159.5|130059.5|130115.6|130015.6|170
1657516800000|2022-07-11 05:20:00|130158.1|130058.1|130178|130078|130182|130082|130149|130049|205
1657517100000|2022-07-11 05:25:00|130177.5|130077.5|130132|130032|130180.5|130080.5|130125|130025|196
1657517400000|2022-07-11 05:30:00|130131.9|130031.9|130145.6|130045.6|130155.5|130055.5|130119.5|130019.5|181
1657517700000|2022-07-11 05:35:00|130140.8|130040.8|130109.5|130009.5|130149|130049|130070.5|129970.5|188
1657518000000|2022-07-11 05:40:00|130106.5|130006.5|130082|129982|130121.5|130021.5|130070.3|129970.3|264
1657518300000|2022-07-11 05:45:00|130082.5|129982.5|130190|130090|130210.5|130110.5|130071.5|129971.5|407
1657518600000|2022-07-11 05:50:00|130189|130089|130237|130137|130251.9|130151.9|130178|130078|444
1657518900000|2022-07-11 05:55:00|130236.5|130136.5|130235|130135|130242.3|130142.3|130182.3|130082.3|379
1657519200000|2022-07-11 06:00:00|130226.5|130126.5|130187.1|130087.1|130226.5|130126.5|130169.1|130069.1|427
1657519500000|2022-07-11 06:05:00|130187.5|130087.5|130232.4|130132.4|130250.6|130150.6|130178.3|130078.3|316
1657519800000|2022-07-11 06:10:00|130234|130134|130249.5|130149.5|130250.6|130150.6|130203|130103|288
1657520100000|2022-07-11 06:15:00|130250.6|130150.6|130263.5|130163.5|130282.5|130182.5|130249|130149|287
1657520400000|2022-07-11 06:20:00|130263|130163|130360.5|130260.5|130363.1|130263.1|130262.8|130162.8|245
1657520700000|2022-07-11 06:25:00|130363.8|130263.8|130413.5|130313.5|130421.3|130321.3|130360|130260|299
1657521000000|2022-07-11 06:30:00|130412|130312|130398.1|130298.1|130451.4|130322|130386.1|130243.9|127
1657521300000|2022-07-11 06:35:00|130396.1|130296.1|130309.4|130209.4|130401|130296.1|130195.1|129995.1|329
1657521600000|2022-07-11 06:40:00|130310|130210|130386.1|130286.1|130390.4|130290.4|130310|130210|217
1657521900000|2022-07-11 06:45:00|130389.9|130289.9|130428.6|130328.6|130441.7|130341.7|130369.4|130269.4|212
1657522200000|2022-07-11 06:50:00|130431.7|130331.7|130566.1|130466.1|130685.1|130485.1|130423.1|130323.1|333
1657522500000|2022-07-11 06:55:00|130586|130486|130534|130434|130653|130512.4|130480.5|130319|349
1657522800000|2022-07-11 07:00:00|130533.4|130433.4|130473|130373|130623|130465|130468.5|130368.5|213
1657523100000|2022-07-11 07:05:00|130472.5|130372.5|130451.4|130351.4|130473.5|130373.5|130407.5|130268.1|264
1657523400000|2022-07-11 07:10:00|130451.7|130351.7|130488|130388|130533|130388|130436.4|130281|194
1657523700000|2022-07-11 07:15:00|130486.4|130386.4|130602.1|130402.1|130604.1|130429|130479|130319.6|130
1657524000000|2022-07-11 07:20:00|130596|130396|130560.4|130460.4|130610.4|130460.4|130509.6|130378|90
1657524300000|2022-07-11 07:25:00|130561|130461|130600|130400|130612|130468|130530|130372.4|147
1657524600000|2022-07-11 07:30:00|130597|130397|130528|130328|130599.1|130411.4|130511.4|130325.1|257
1657524900000|2022-07-11 07:35:00|130527.5|130327.5|130540|130340|130549|130349|130525.1|130325.1|107
1657525200000|2022-07-11 07:40:00|130549|130349|130539|130339|130557|130392.4|130444.1|130268|93
1657525500000|2022-07-11 07:45:00|130540|130340|130537.1|130437.1|130591.5|130437.5|130510.1|130329|244
1657525800000|2022-07-11 07:50:00|130537.5|130437.5|130628.5|130528.5|130742.1|130582.8|130537.5|130437.5|206
1657526100000|2022-07-11 07:55:00|130628|130528|130667.5|130567.5|130725.1|130584.1|130612.1|130474.5|185
1657526400000|2022-07-11 08:00:00|130669.1|130569.1|130678.1|130578.1|130680.1|130580.1|130644.1|130544.1|135
1657526700000|2022-07-11 08:05:00|130677.5|130577.5|130688.1|130588.1|130688.1|130588.1|130671.1|130571.1|175
1657527000000|2022-07-11 08:10:00|130688.4|130588.4|130682.1|130482.1|130719.1|130588.4|130596.5|130408.5|180
1657527300000|2022-07-11 08:15:00|130668.1|130468.1|130585.1|130385.1|130698.1|130498.1|130534|130366.1|42
1657527600000|2022-07-11 08:20:00|130588.1|130388.1|130640.6|130440.6|130663.1|130493.5|130531.1|130388.1|31
1657527900000|2022-07-11 08:25:00|130645.1|130445.1|130660.1|130460.1|130668.1|130468.1|130634|130434|26
1657528200000|2022-07-11 08:30:00|130659.5|130459.5|130558.1|130458.1|130659.5|130495.9|130557.4|130421.6|63
1657528500000|2022-07-11 08:35:00|130557.1|130457.1|130600.5|130400.5|130616.5|130460.4|130538.9|130394.4|38
1657528800000|2022-07-11 08:40:00|130595|130395|130580.1|130380.1|130612.5|130412.5|130580.1|130380.1|47
1657529100000|2022-07-11 08:45:00|130583.5|130383.5|130581.5|130381.5|130592|130392|130577.5|130377.5|146
1657529400000|2022-07-11 08:50:00|130580.5|130380.5|130579.1|130379.1|130589.1|130389.1|130576.8|130376.8|131
1657529700000|2022-07-11 08:55:00|130579.6|130379.6|130590|130390|130590|130390|130576.3|130376.3|151
1657530000000|2022-07-11 09:00:00|130595|130395|130623|130423|130686.5|130497.4|130589.9|130390|62
1657530300000|2022-07-11 09:05:00|130621.1|130421.1|130584|130384|130641.1|130441.1|130584|130384|19
1657530600000|2022-07-11 09:10:00|130575.5|130375.5|130597.6|130397.6|130598.5|130436.3|130533.4|130374.5|21
1657530900000|2022-07-11 09:15:00|130598.1|130398.1|130656.5|130456.5|130665.5|130465.5|130598.1|130398.1|35
1657531200000|2022-07-11 09:20:00|130659.1|130459.1|130658.1|130458.1|130666.1|130466.1|130640.5|130440.5|17
1657531500000|2022-07-11 09:25:00|130658.6|130458.6|130661.1|130461.1|130666.1|130466.1|130658.6|130458.6|68
1657531800000|2022-07-11 09:30:00|130666.1|130466.1|130727.9|130627.9|130783.8|130634|130661.1|130461.1|57
1657532100000|2022-07-11 09:35:00|130730.8|130630.8|130734.9|130634.9|130734.9|130634.9|130712.5|130612.5|22
1657532400000|2022-07-11 09:40:00|130734.4|130634.4|130731.2|130631.2|130763.8|130634.4|130685.2|130553.3|48
1657532700000|2022-07-11 09:45:00|130732.4|130632.4|130740.7|130640.7|130741|130641|130721|130621|6
1657533000000|2022-07-11 09:50:00|130740.2|130640.2|130802.5|130602.5|130815|130664.3|130739.7|130600.5|40
1657533300000|2022-07-11 09:55:00|130757|130657|130778|130678|130802.5|130678|130757|130600.5|6
1657533600000|2022-07-11 10:00:00|130777.7|130677.7|130785.5|130685.5|130789.5|130689.5|130775|130675|13
1657533900000|2022-07-11 10:05:00|130804.5|130704.5|130837.1|130637.1|130842.1|130707.5|130802.2|130635.6|14
1657534200000|2022-07-11 10:10:00|130837.6|130637.6|130787|130687|130839.6|130687|130782|130637.6|17
1657534500000|2022-07-11 10:15:00|130782|130682|130804.9|130604.9|130839.1|130686|130775.7|130603.4|20
1657534800000|2022-07-11 10:20:00|130795.3|130595.3|130795.1|130595.1|130799.1|130599.1|130791.5|130591.5|29
1657535100000|2022-07-11 10:25:00|130791.7|130591.7|130798.5|130598.5|130798.5|130598.5|130791.1|130591.1|10
1657535400000|2022-07-11 10:30:00|130794.1|130594.1|130782.5|130582.5|130794.2|130630.5|130730|130577|26
1657535700000|2022-07-11 10:35:00|130783.5|130583.5|130782.5|130582.5|130783.5|130583.5|130777.5|130577.5|8
1657536000000|2022-07-11 10:40:00|130778.5|130578.5|130710|130610|130778.5|130615|130705|130568.5|10
1657536300000|2022-07-11 10:45:00|130705|130605|130684.2|130584.2|130709.7|130609.7|130683.5|130583.5|16
1657536600000|2022-07-11 10:50:00|130685.2|130585.2|130682.5|130482.5|130685.2|130585.2|130647.2|130476|28
1657536900000|2022-07-11 10:55:00|130678.1|130478.1|130682.5|130482.5|130682.5|130482.5|130678.1|130478.1|4
1657537200000|2022-07-11 11:00:00|130678.5|130478.5|130666.1|130466.1|130678.5|130478.5|130659.5|130459.5|10
1657537500000|2022-07-11 11:05:00|130643|130543|130698.5|130498.5|130713.1|130543|130643|130498.5|13
1657537800000|2022-07-11 11:10:00|130708.4|130508.4|130702.5|130502.5|130710.5|130510.5|130697|130497|63
1657538100000|2022-07-11 11:15:00|130645|130545|130645|130545|130645.5|130545.5|130645|130545|7
1657538400000|2022-07-11 11:20:00|130645.5|130545.5|130708.5|130508.5|130735.6|130549|130645|130501.5|69
1657538700000|2022-07-11 11:25:00|130649|130549|130663.5|130563.5|130715.5|130568|130648|130508.1|109
1657539000000|2022-07-11 11:30:00|130663|130563|130805|130605|130805.6|130623|130663|130563|98
1657539300000|2022-07-11 11:35:00|130800|130600|130810.5|130610.5|130810.5|130610.5|130789.5|130589.5|23
1657539600000|2022-07-11 11:40:00|130812.1|130612.1|130802|130702|130853.7|130704|130767.8|130597.1|93
1657539900000|2022-07-11 11:45:00|130801.8|130701.8|130829.4|130629.4|130846|130706.7|130794.2|130625.2|86
1657540200000|2022-07-11 11:50:00|130828.9|130628.9|130827.9|130627.9|130835.3|130635.3|130822.4|130622.4|41
1657540500000|2022-07-11 11:55:00|130827.4|130627.4|130825.1|130625.1|130827.4|130627.4|130825|130625|45
1657540800000|2022-07-11 12:00:00|130825|130625|130824.1|130624.1|130825.5|130625.5|130824|130624|24
1657541100000|2022-07-11 12:05:00|130823.1|130623.1|130839|130639|130844.9|130644.9|130819.1|130619.1|94
1657541400000|2022-07-11 12:10:00|130843.9|130643.9|130852.2|130652.2|130856.2|130701.2|130801.2|130643.7|93
1657541700000|2022-07-11 12:15:00|130854.7|130654.7|130784.5|130684.5|130854.7|130708.4|130772.6|130648.7|71
1657542000000|2022-07-11 12:20:00|130784|130684|130833.7|130633.7|130834.7|130696.5|130783|130632.2|70
1657542300000|2022-07-11 12:25:00|130834.2|130634.2|130884|130784|130884|130784|130807.4|130632.2|86
1657542600000|2022-07-11 12:30:00|130885|130785|130988.3|130888.3|131045.5|130888.3|130857|130703.5|194
1657542900000|2022-07-11 12:35:00|130989|130889|131034.9|130934.9|131154|131000.9|130989|130859.7|162
1657543200000|2022-07-11 12:40:00|131034.7|130934.7|131099.4|130899.4|131100.6|130946.8|130993.2|130893.2|171
1657543500000|2022-07-11 12:45:00|131099.1|130899.1|131080.8|130880.8|131113.5|130913.5|131080.1|130880.1|147
1657543800000|2022-07-11 12:50:00|131078.3|130878.3|131021.3|130921.3|131078.3|130921.8|130999.4|130877.3|44
1657544100000|2022-07-11 12:55:00|131021.8|130921.8|130990.2|130890.2|131062.1|130921.8|130988.2|130859.3|87
1657544400000|2022-07-11 13:00:00|130990.1|130890.1|131114.6|130914.6|131120.6|130920.6|130990.1|130847.2|265
1657544700000|2022-07-11 13:05:00|131114.1|130914.1|131160.9|130960.9|131162.3|131013.3|131069.1|130912.3|329
1657545000000|2022-07-11 13:10:00|131161.4|130961.4|131199.1|131099.1|131251.4|131101.1|131154.5|130954.5|424
1657545300000|2022-07-11 13:15:00|131188.6|131088.6|131244.1|131044.1|131277.6|131110.4|131184.4|131024|237
1657545600000|2022-07-11 13:20:00|131243.8|131043.8|131240.1|131040.1|131244.3|131090.6|131187.8|131030|193
1657545900000|2022-07-11 13:25:00|131239.6|131039.6|131289.1|131189.1|131368.1|131199.4|131189.3|131039.6|185
1657546200000|2022-07-11 13:30:00|131287.1|131187.1|131288.1|131188.1|131290.1|131190.1|131283.3|131183.3|211
1657546500000|2022-07-11 13:35:00|131288.5|131188.5|131542|131342|131576.7|131376.7|131288.5|131188.5|128
1657546800000|2022-07-11 13:40:00|131542.5|131342.5|131566.5|131366.5|131570.5|131370.5|131542|131342|79
1657547100000|2022-07-11 13:45:00|131568.5|131368.5|131526|131426|131598.5|131426|131525.5|131366|56
1657547400000|2022-07-11 13:50:00|131525.5|131425.5|131518|131418|131563.5|131428|131510.5|131354|23
1657547700000|2022-07-11 13:55:00|131516|131416|131398.5|131198.5|131516|131416|131398|131198|119
1657548000000|2022-07-11 14:00:00|131399|131199|131474|131274|131475|131275|131399|131199|90
1657548300000|2022-07-11 14:05:00|131472.5|131272.5|131440.5|131240.5|131472.5|131272.5|131436.5|131236.5|80
1657548600000|2022-07-11 14:10:00|131461|131261|131469|131269|131482|131282|131375.5|131175.5|150
1657548900000|2022-07-11 14:15:00|131474|131274|131425|131225|131474|131274|131395|131195|81
1657549200000|2022-07-11 14:20:00|131425.5|131225.5|131457.5|131357.5|131504.5|131368|131375|131224.5|57
1657549500000|2022-07-11 14:25:00|131456.5|131356.5|131408|131208|131462.5|131362.5|131365|131207|68
1657549800000|2022-07-11 14:30:00|131407.5|131207.5|131330|131230|131425.5|131231|131330|131180.5|76
1657550100000|2022-07-11 14:35:00|131330.5|131230.5|131298|131198|131331.5|131231.5|131297.5|131197.5|18
1657557000000|2022-07-11 16:30:00|130975.6|130875.6|130976.6|130876.6|130977.5|130877.5|130975.6|130875.6|4
1657557300000|2022-07-11 16:35:00|130977.1|130877.1|131083.3|130883.3|131084.3|130899|130977.1|130850.7|118
1657557600000|2022-07-11 16:40:00|131083.8|130883.8|131082.8|130882.8|131083.8|130883.8|131073.9|130873.9|5
1657557900000|2022-07-11 16:45:00|131069.9|130869.9|131083.3|130883.3|131083.3|130883.3|131069.7|130869.7|20
1657558200000|2022-07-11 16:50:00|131083.8|130883.8|131081.3|130881.3|131088.3|130888.3|131068.2|130868.2|19
1657558500000|2022-07-11 16:55:00|131083.1|130883.1|131092.1|130892.1|131098.1|130898.1|131063.7|130863.7|11
1657558800000|2022-07-11 17:00:00|131080.9|130880.9|131062.2|130862.2|131103.1|130903.1|131059.2|130859.2|15
1657559100000|2022-07-11 17:05:00|131069.1|130869.1|131063.3|130863.3|131071.1|130871.1|131039|130839|32
1657559400000|2022-07-11 17:10:00|131063.8|130863.8|131045.1|130845.1|131063.8|130863.8|130940.1|130835.1|39
1657559700000|2022-07-11 17:15:00|131045|130845|130982|130882|131045|130882|130980.5|130832|103
1657560000000|2022-07-11 17:20:00|130980.5|130880.5|130961.5|130861.5|130980.5|130880.5|130953.5|130853.5|141
1657560300000|2022-07-11 17:25:00|130961|130861|131069.6|130869.6|131088.9|130925.1|130959|130859|162
1657560600000|2022-07-11 17:30:00|131070|130870|131070.7|130870.7|131077.5|130877.5|131068|130868|46
1657560900000|2022-07-11 17:35:00|131071.2|130871.2|131070.5|130870.5|131071.2|130871.2|131061.2|130861.2|15
1657561200000|2022-07-11 17:40:00|131069|130869|131043|130843|131088|130888|131042.5|130842.5|54
1657561500000|2022-07-11 17:45:00|131049|130849|131061|130861|131061.5|130861.5|131036|130836|12
1657561800000|2022-07-11 17:50:00|131040|130840|131059.5|130859.5|131060.1|130860.1|131040|130840|14
1657562100000|2022-07-11 17:55:00|131059|130859|131088|130888|131088|130888|131056.7|130856.7|16
1657562400000|2022-07-11 18:00:00|131090|130890|131101.9|130901.9|131117.8|130917.8|131068.3|130868.3|41
1657562700000|2022-07-11 18:05:00|131084.9|130884.9|131131.8|130931.8|131136.3|130936.3|131058.3|130858.3|49
1657563000000|2022-07-11 18:10:00|131175.7|130975.7|131229.5|131029.5|131306.5|131106.5|131175.7|130975.7|33
1657563300000|2022-07-11 18:15:00|131230.5|131030.5|131170.5|130970.5|131230.8|131030.8|131168.3|130968.3|63
1657563600000|2022-07-11 18:20:00|131196.5|130996.5|131180.3|130980.3|131205.5|131005.5|131178.3|130978.3|42
1657563900000|2022-07-11 18:25:00|131205.5|131005.5|131171.3|130971.3|131205.5|131005.5|131171.3|130971.3|48
1657564200000|2022-07-11 18:30:00|131173.5|130973.5|131189.5|130989.5|131189.5|130989.5|131173.5|130973.5|6
1657564800000|2022-07-11 18:40:00|131140.3|130940.3|131130.5|130930.5|131140.3|130940.3|131119.3|130919.3|8
1657565400000|2022-07-11 18:50:00|131139.5|130939.5|131130.5|130930.5|131139.5|130939.5|131125.3|130925.3|3
1657565700000|2022-07-11 18:55:00|131140.5|130940.5|131140.6|130940.6|131159.5|130959.5|131138.6|130938.6|12
1657580400000|2022-07-11 23:00:00|131237.5|130877.5|131237.5|130877.5|131237.5|130877.5|131237.5|130877.5|1
1657584000000|2022-07-12 00:00:00|131194.5|130834.5|131062.5|130862.5|131209.5|130955|131054.5|130834.5|216
1657584300000|2022-07-12 00:05:00|131062|130862|130955.1|130855.1|131062|130904.5|130947.5|130798.5|377
1657584600000|2022-07-12 00:10:00|130954.4|130854.4|130870|130770|130968.4|130868.4|130846.5|130746.5|387
1657584900000|2022-07-12 00:15:00|130869.8|130769.8|130976.7|130876.7|130995.5|130895.5|130869.8|130769.8|342
1657585200000|2022-07-12 00:20:00|130975.7|130875.7|131010|130910|131012|130912|130972|130872|270
1657585500000|2022-07-12 00:25:00|131011|130911|131083|130983|131106.5|131006.5|130994|130894|295
1657585800000|2022-07-12 00:30:00|131082|130982|131066|130966|131101.5|131001.5|131063|130963|253
1657586100000|2022-07-12 00:35:00|131073|130973|131014.7|130914.7|131073|130973|131014|130914|430
1657586400000|2022-07-12 00:40:00|131014.2|130914.2|131073.9|130973.9|131088|130988|130998.9|130898.9|388
1657586700000|2022-07-12 00:45:00|131074.4|130974.4|131086|130986|131104.1|131004.1|131023.7|130923.7|308
1657587000000|2022-07-12 00:50:00|131091|130991|131112.5|131012.5|131152|131052|131088.5|130988.5|408
1657587300000|2022-07-12 00:55:00|131113|131013|131117.1|131017.1|131151.7|131051.7|131104|131004|380
1657587600000|2022-07-12 01:00:00|131123|131023|131139.1|131039.1|131141.8|131041.8|131110.1|131010.1|358
1657587900000|2022-07-12 01:05:00|131139.3|131039.3|131152.5|131052.5|131153.6|131053.6|131134.6|131034.6|322
1657588200000|2022-07-12 01:10:00|131153|131053|131226.5|131126.5|131244.5|131144.5|131150.5|131050.5|445
1657588500000|2022-07-12 01:15:00|131227.5|131127.5|131320.5|131220.5|131351.5|131251.5|131222|131068|408
1657588800000|2022-07-12 01:20:00|131317.7|131217.7|131316.7|131216.7|131341.5|131241.5|131278.9|131178.9|636
1657589100000|2022-07-12 01:25:00|131316.2|131216.2|131357.4|131257.4|131357.4|131257.4|131304.1|131204.1|530
1657589400000|2022-07-12 01:30:00|131357.5|131257.5|131214.4|131114.4|131357.5|131257.5|131178.4|131078.4|509
1657589700000|2022-07-12 01:35:00|131216.9|131116.9|131251.1|131151.1|131307.4|131207.4|131201|131101|481
1657590000000|2022-07-12 01:40:00|131253.5|131153.5|131246|131146|131267.4|131167.4|131220.1|131120.1|475
1657590300000|2022-07-12 01:45:00|131245.5|131145.5|131300.2|131200.2|131316.1|131216.1|131241|131141|398
1657590600000|2022-07-12 01:50:00|131299.2|131199.2|131271.5|131171.5|131316.7|131216.7|131255.5|131155.5|323
1657590900000|2022-07-12 01:55:00|131271.7|131171.7|131290.4|131190.4|131297.3|131197.3|131250.1|131150.1|240
1657591200000|2022-07-12 02:00:00|131291|131191|131320.2|131220.2|131325.5|131225.5|131265.9|131165.9|369
1657591500000|2022-07-12 02:05:00|131320.4|131220.4|131284|131184|131320.4|131220.4|131272.5|131172.5|395
1657591800000|2022-07-12 02:10:00|131283.5|131183.5|131320.5|131220.5|131326.1|131226.1|131281.5|131181.5|347
1657592100000|2022-07-12 02:15:00|131323.5|131223.5|131320.1|131220.1|131336.1|131236.1|131311.1|131211.1|212
1657592400000|2022-07-12 02:20:00|131323.1|131223.1|131321.5|131221.5|131384|131265.5|131310.1|131176.5|288
1657592700000|2022-07-12 02:25:00|131322|131222|131357.5|131257.5|131391.5|131291.5|131311|131211|238
1657593000000|2022-07-12 02:30:00|131356|131256|131353.5|131253.5|131393|131293|131345|131245|303
1657593300000|2022-07-12 02:35:00|131354|131254|131306.2|131206.2|131358.5|131258.5|131306.2|131206.2|241
1657593600000|2022-07-12 02:40:00|131313.3|131213.3|131304.5|131204.5|131319.3|131219.3|131285.7|131185.7|205
1657593900000|2022-07-12 02:45:00|131299.2|131199.2|131324.8|131224.8|131325.3|131225.3|131297.5|131197.5|188
1657594200000|2022-07-12 02:50:00|131327.5|131227.5|131366|131266|131369|131269|131320.5|131220.5|290
1657594500000|2022-07-12 02:55:00|131366.2|131266.2|131340.4|131240.4|131374.3|131274.3|131329.7|131229.7|333
1657594800000|2022-07-12 03:00:00|131340.2|131240.2|131338.1|131238.1|131352.4|131252.4|131309.7|131209.7|249
1657595100000|2022-07-12 03:05:00|131342.5|131242.5|131378.4|131278.4|131391.5|131291.5|131342|131242|347
1657595400000|2022-07-12 03:10:00|131378.7|131278.7|131386.5|131286.5|131398|131298|131372.5|131272.5|240
1657595700000|2022-07-12 03:15:00|131388.1|131288.1|131379.7|131279.7|131397.1|131297.1|131370|131270|165
1657596000000|2022-07-12 03:20:00|131379.9|131279.9|131382|131282|131395.5|131295.5|131364.5|131264.5|255
1657596300000|2022-07-12 03:25:00|131382.1|131282.1|131396.1|131296.1|131426.1|131326.1|131369|131269|244
1657596600000|2022-07-12 03:30:00|131397.1|131297.1|131411.5|131311.5|131419|131319|131381.5|131281.5|222
1657596900000|2022-07-12 03:35:00|131412|131312|131412|131312|131429.5|131329.5|131401|131301|181
1657597200000|2022-07-12 03:40:00|131413|131313|131348.1|131248.1|131421.5|131321.5|131341.5|131241.5|172
1657597500000|2022-07-12 03:45:00|131350.6|131250.6|131384.4|131284.4|131387.1|131287.1|131346.5|131246.5|185
1657597800000|2022-07-12 03:50:00|131384|131284|131355|131255|131387.1|131287.1|131350.1|131250.1|231
1657598100000|2022-07-12 03:55:00|131350.6|131250.6|131336|131236|131366.5|131266.5|131336|131236|184
1657598400000|2022-07-12 04:00:00|131337.1|131237.1|131381.5|131281.5|131392.3|131292.3|131337.1|131237.1|252
1657598700000|2022-07-12 04:05:00|131382|131282|131388.1|131288.1|131398|131298|131380.5|131280.5|148
1657599000000|2022-07-12 04:10:00|131387|131287|131426.1|131326.1|131433.5|131333.5|131387|131287|215
1657599300000|2022-07-12 04:15:00|131426.6|131326.6|131419|131319|131435.5|131335.5|131391|131291|166
1657599600000|2022-07-12 04:20:00|131419.1|131319.1|131449.6|131349.6|131473|131373|131416.1|131316.1|174
1657599900000|2022-07-12 04:25:00|131449.1|131349.1|131465|131365|131483.3|131383.3|131446.1|131346.1|181
1657600200000|2022-07-12 04:30:00|131464.7|131364.7|131484|131384|131487.1|131387.1|131461.8|131361.8|180
1657600500000|2022-07-12 04:35:00|131483.5|131383.5|131480.8|131380.8|131491.7|131391.7|131461.5|131361.5|153
1657600800000|2022-07-12 04:40:00|131481.2|131381.2|131515|131415|131515|131415|131466.1|131366.1|208
1657601100000|2022-07-12 04:45:00|131514.5|131414.5|131518.1|131418.1|131545.1|131445.1|131505.1|131405.1|245
1657601400000|2022-07-12 04:50:00|131520.8|131420.8|131530.5|131430.5|131539|131439|131501.5|131401.5|281
1657601700000|2022-07-12 04:55:00|131530|131430|131506.8|131406.8|131537.7|131437.7|131506.3|131406.3|159
1657602000000|2022-07-12 05:00:00|131507.3|131407.3|131533.5|131433.5|131547.9|131447.9|131507.3|131407.3|290
1657602300000|2022-07-12 05:05:00|131532|131432|131548.7|131448.7|131549.1|131449.1|131524.5|131424.5|186
1657602600000|2022-07-12 05:10:00|131552.6|131452.6|131632|131532|131646.2|131546.2|131543.2|131443.2|358
1657602900000|2022-07-12 05:15:00|131633|131533|131633|131533|131679|131579|131616|131516|418
1657603200000|2022-07-12 05:20:00|131632.4|131532.4|131592.2|131492.2|131641.5|131541.5|131581.7|131481.7|373
1657603500000|2022-07-12 05:25:00|131592.1|131492.1|131458.1|131358.1|131592.1|131492.1|131442.2|131342.2|515
1657603800000|2022-07-12 05:30:00|131457.1|131357.1|131503.5|131403.5|131553|131453|131457.1|131357.1|335
1657604100000|2022-07-12 05:35:00|131502.5|131402.5|131479.5|131379.5|131504|131404|131460.5|131360.5|218
1657604400000|2022-07-12 05:40:00|131479|131379|131430.5|131330.5|131501|131401|131427.5|131327.5|271
1657604700000|2022-07-12 05:45:00|131431|131331|131510.5|131410.5|131511.5|131411.5|131431|131331|286
1657605000000|2022-07-12 05:50:00|131511.5|131411.5|131507.1|131407.1|131515.5|131415.5|131487|131387|225
1657605300000|2022-07-12 05:55:00|131508.4|131408.4|131495.1|131395.1|131510.4|131410.4|131473|131373|221
1657605600000|2022-07-12 06:00:00|131496.1|131396.1|131517.4|131417.4|131548.5|131448.5|131478.6|131378.6|431
1657605900000|2022-07-12 06:05:00|131518.1|131418.1|131485.7|131385.7|131556.5|131456.5|131485.7|131385.7|403
1657606200000|2022-07-12 06:10:00|131485|131385|131332.1|131232.1|131500.9|131400.9|131306.5|131163|562
1657606500000|2022-07-12 06:15:00|131331|131231|131361.1|131261.1|131395.5|131279.8|131316.1|131163.1|193
1657606800000|2022-07-12 06:20:00|131361.4|131261.4|131236.1|131136.1|131406.1|131298.5|131236.1|131122.5|371
1657607100000|2022-07-12 06:25:00|131232.1|131132.1|131275.5|131175.5|131285|131185|131160.1|131060.1|324
1657607400000|2022-07-12 06:30:00|131275|131175|131236.1|131136.1|131342.1|131230.5|131232.5|131103.6|198
1657607700000|2022-07-12 06:35:00|131227.1|131127.1|131246.1|131146.1|131278.5|131151.1|131213.1|131066|49
1657608000000|2022-07-12 06:40:00|131245.1|131145.1|131259.1|131159.1|131326.1|131177.5|131244.5|131111.1|33
1657608300000|2022-07-12 06:45:00|131265.5|131165.5|131261.5|131161.5|131273.1|131173.1|131249.4|131149.4|46
1657608600000|2022-07-12 06:50:00|131262.1|131162.1|131338.1|131238.1|131360.4|131260.4|131262.1|131162.1|44
1657608900000|2022-07-12 06:55:00|131336.1|131236.1|131364.1|131264.1|131436.5|131289.4|131336.1|131230|53
1657609200000|2022-07-12 07:00:00|131364.5|131264.5|131411.1|131211.1|131613|131413|131333.5|131172.6|83
1657609500000|2022-07-12 07:05:00|131415.1|131215.1|131393.5|131293.5|131424.1|131299.4|131349.1|131189.1|98
1657609800000|2022-07-12 07:10:00|131396.1|131296.1|131480.5|131380.5|131516.4|131416.4|131396.1|131296.1|85
1657610100000|2022-07-12 07:15:00|131480|131380|131508.1|131408.1|131532.5|131419.8|131414.5|131239.6|106
1657610400000|2022-07-12 07:20:00|131496|131396|131434.4|131334.4|131502|131396|131406.1|131258.1|80
1657610700000|2022-07-12 07:25:00|131434.7|131334.7|131382|131282|131436.1|131335.4|131359|131213.1|58
1657611000000|2022-07-12 07:30:00|131402.1|131302.1|131441.1|131241.1|131451.6|131307.6|131383.1|131221.6|58
1657611300000|2022-07-12 07:35:00|131446|131246|131417.9|131317.9|131458.5|131343.7|131417.9|131245.1|45
1657611600000|2022-07-12 07:40:00|131427.9|131327.9|131399|131199|131444|131336.7|131365|131181.1|164
1657611900000|2022-07-12 07:45:00|131390|131190|131426|131226|131427.5|131227.5|131366|131166|25
1657612200000|2022-07-12 07:50:00|131428|131228|131430.7|131330.7|131503.5|131345.5|131403|131228|65
1657612500000|2022-07-12 07:55:00|131427.4|131327.4|131423|131323|131451.1|131351.1|131423|131323|32
1657612800000|2022-07-12 08:00:00|131429|131329|131447.6|131247.6|131457|131329|131373.5|131227.1|54
1657613100000|2022-07-12 08:05:00|131449.1|131249.1|131411.1|131311.1|131492.1|131318.5|131374|131232|33
1657613400000|2022-07-12 08:10:00|131414.1|131314.1|131426.5|131226.5|131488.5|131336.5|131336.1|131226.5|60
1657613700000|2022-07-12 08:15:00|131354.5|131254.5|131331.1|131131.1|131432.5|131288.1|131294|131118.1|71
1657614000000|2022-07-12 08:20:00|131337.1|131137.1|131303.1|131103.1|131369.1|131229.5|131279.5|131101.6|80
1657614300000|2022-07-12 08:25:00|131305|131105|131260.1|131160.1|131306.1|131160.1|131241.6|131084.1|26
1657614600000|2022-07-12 08:30:00|131260|131160|131273.8|131173.8|131275|131175|131232.6|131132.6|41
1657614900000|2022-07-12 08:35:00|131273.5|131173.5|131294.8|131094.8|131380.5|131224.8|131270.5|131070.5|128
1657615200000|2022-07-12 08:40:00|131290|131090|131235|131135|131290|131137.4|131231.9|131090|30
1657615500000|2022-07-12 08:45:00|131238.4|131138.4|131278|131178|131295.3|131195.3|131238.4|131138.4|41
1657615800000|2022-07-12 08:50:00|131277.5|131177.5|131280.5|131180.5|131329.2|131180.5|131277.5|131128|9
1657616100000|2022-07-12 08:55:00|131278.3|131178.3|131284.5|131084.5|131333.5|131179.1|131274.6|131084|59
1657616400000|2022-07-12 09:00:00|131284|131084|131328.1|131128.1|131332.5|131156.4|131225|131077.9|76
1657616700000|2022-07-12 09:05:00|131279.8|131179.8|131342.1|131142.1|131354.4|131194|131278.1|131138.6|80
1657617000000|2022-07-12 09:10:00|131343|131143|131294.2|131194.2|131364|131210.6|131271.7|131078.4|99
1657617300000|2022-07-12 09:15:00|131293.7|131193.7|131277.6|131177.6|131359.5|131194.7|131274.2|131141.5|71
1657617600000|2022-07-12 09:20:00|131277.1|131177.1|131274.5|131074.5|131313.8|131179.5|131231.5|131074.5|70
1657617900000|2022-07-12 09:25:00|131248.5|131048.5|131296.2|131096.2|131314.5|131156.2|131223.7|131025.5|69
1657618200000|2022-07-12 09:30:00|131288.5|131088.5|131250|131050|131303.3|131103.3|131250|131050|51
1657618500000|2022-07-12 09:35:00|131250.1|131050.1|131240.6|131040.6|131263.4|131063.4|131240.6|131040.6|43
1657618800000|2022-07-12 09:40:00|131239.6|131039.6|131197|130997|131241.1|131041.1|131154|130954|57
1657619100000|2022-07-12 09:45:00|131201|131001|131195|130995|131220.1|131020.1|131180.4|130980.4|182
1657619400000|2022-07-12 09:50:00|131195.1|130995.1|131170|130970|131204|131004|131164.6|130964.6|163
1657619700000|2022-07-12 09:55:00|131179.1|130979.1|131124.3|130924.3|131179.1|130979.1|131107.2|130907.2|80
1657620000000|2022-07-12 10:00:00|131107.3|130907.3|131045.3|130845.3|131133.3|130933.3|130964.7|130810.3|59
1657620300000|2022-07-12 10:05:00|131033.3|130833.3|130938.3|130738.3|131069.5|130869.5|130926.3|130726.3|131
1657620600000|2022-07-12 10:10:00|130938.2|130738.2|130791.3|130591.3|130999|130738.3|130787.1|130524|208
1657620900000|2022-07-12 10:15:00|130817|130558|130929|130729|130946.4|130746.4|130746.7|130546.7|63
1657621200000|2022-07-12 10:20:00|130927.4|130727.4|130898.1|130698.1|130927.4|130727.4|130802.4|130602.4|67
1657621500000|2022-07-12 10:25:00|130906.4|130706.4|130914.4|130714.4|130922.9|130722.9|130905.4|130705.4|10
1657621800000|2022-07-12 10:30:00|130910.4|130710.4|130957.6|130757.6|130966.5|130766.5|130910.4|130710.4|48
1657622100000|2022-07-12 10:35:00|130968.1|130768.1|130980|130780|130982.3|130782.3|130960.7|130760.7|53
1657622400000|2022-07-12 10:40:00|130980.8|130780.8|131046.1|130846.1|131066.5|130866.5|130980.8|130780.8|65
1657622700000|2022-07-12 10:45:00|131046|130846|131073.1|130873.1|131073.1|130873.1|131046|130846|34
1657623000000|2022-07-12 10:50:00|131072.9|130872.9|131049.1|130849.1|131072.9|130872.9|131036|130836|11
1657623300000|2022-07-12 10:55:00|131048.9|130848.9|131044.1|130844.1|131048.9|130848.9|131040.1|130840.1|31
1657623600000|2022-07-12 11:00:00|131043.9|130843.9|131111.6|130911.6|131112|130912|131043.9|130843.9|20
1657623900000|2022-07-12 11:05:00|131111.1|130911.1|131107.5|130907.5|131111.6|130911.6|131104|130904|12
1657624200000|2022-07-12 11:10:00|131108.3|130908.3|130987|130887|131109.1|130909.1|130987|130872.5|44
1657624500000|2022-07-12 11:15:00|130997|130897|130987|130787|131051.5|130907|130956.3|130756.3|128
1657624800000|2022-07-12 11:20:00|130987.6|130787.6|130878|130678|130988.6|130788.6|130855.9|130655.9|157
1657625100000|2022-07-12 11:25:00|130877.9|130677.9|130901.1|130701.1|130926.4|130726.4|130877.9|130677.9|69
1657625400000|2022-07-12 11:30:00|130917|130717|130917.5|130717.5|130925.2|130776|130875|130717|48
1657625700000|2022-07-12 11:35:00|130916|130716|130923.9|130723.9|130923.9|130765|130843.2|130691.7|47
1657626000000|2022-07-12 11:40:00|130900.9|130700.9|131031|130831|131031|130831|130900.9|130700.9|36
1657626300000|2022-07-12 11:45:00|130980.5|130780.5|130945.9|130745.9|130980.5|130780.5|130929.1|130729.1|3
1657626600000|2022-07-12 11:50:00|130931.1|130731.1|130955.1|130755.1|130964.5|130764.5|130920.5|130720.5|35
1657626900000|2022-07-12 11:55:00|130954.5|130754.5|131042.4|130842.4|131042.5|130865|130910.5|130741.5|43
1657627200000|2022-07-12 12:00:00|131032.5|130832.5|131029.8|130829.8|131061.7|130861.7|131022.4|130822.4|14
1657627500000|2022-07-12 12:05:00|131036.7|130836.7|131050.7|130850.7|131056.7|130856.7|131036.7|130836.7|34
1657627800000|2022-07-12 12:10:00|131051.7|130851.7|131049.4|130849.4|131083.4|130883.4|131040.8|130840.8|10
1657628100000|2022-07-12 12:15:00|131042.4|130842.4|130915.1|130715.1|131042.4|130842.4|130913.9|130713.9|28
1657628400000|2022-07-12 12:20:00|130911.9|130711.9|130943.5|130743.5|130945.1|130745.1|130909.9|130709.9|14
1657628700000|2022-07-12 12:25:00|130943.1|130743.1|130976.1|130776.1|130976.1|130776.1|130918.5|130718.5|16
1657629000000|2022-07-12 12:30:00|130921.5|130821.5|130976.5|130776.5|130976.5|130823|130918|130776.1|12
1657629300000|2022-07-12 12:35:00|130976.1|130776.1|130999.6|130899.6|130999.6|130899.6|130943.1|130776.1|39
1657629600000|2022-07-12 12:40:00|131001.9|130901.9|131002|130902|131002.9|130902.9|131001.9|130901.9|5
1657629900000|2022-07-12 12:45:00|131003.5|130903.5|131013.5|130813.5|131013.5|130903.5|130964|130813.5|43
1657630200000|2022-07-12 12:50:00|131013|130813|130933.9|130733.9|131013|130855.5|130933|130733.9|210
1657630500000|2022-07-12 12:55:00|130934.9|130734.9|130921|130721|130935.4|130735.4|130918.9|130718.9|20
1657630800000|2022-07-12 13:00:00|130913.9|130713.9|130913.9|130713.9|130913.9|130713.9|130913.9|130713.9|1
1657631100000|2022-07-12 13:05:00|130913.3|130713.3|130832|130732|130913.3|130732|130826|130680.1|32
1657631400000|2022-07-12 13:10:00|130830.5|130730.5|130832|130732|130835.5|130735.5|130827.2|130727.2|48
1657631700000|2022-07-12 13:15:00|130830.5|130730.5|130832|130732|130833|130733|130824.9|130724.9|76
1657632000000|2022-07-12 13:20:00|130839.5|130739.5|130897.4|130697.4|130898.2|130742|130839.5|130689.6|28
1657632300000|2022-07-12 13:25:00|130897.5|130697.5|130897.5|130697.5|130897.5|130697.5|130891.5|130691.5|24
1657632600000|2022-07-12 13:30:00|130896.5|130696.5|130900.5|130700.5|130900.5|130757.5|130831|130684.1|93
1657632900000|2022-07-12 13:35:00|130858|130758|130791.3|130591.3|130900.5|130758|130791.3|130591.3|62
1657633200000|2022-07-12 13:40:00|130772.3|130572.3|130721.9|130521.9|130787.1|130587.1|130695.3|130495.3|39
1657633500000|2022-07-12 13:45:00|130714.3|130514.3|130761.5|130561.5|130762.5|130579|130677.5|130501.3|41
1657633800000|2022-07-12 13:50:00|130718.1|130618.1|130818.5|130618.5|130872.5|130717.5|130718.1|130567|92
1657634100000|2022-07-12 13:55:00|130819.9|130619.9|130840.1|130640.1|130858.9|130658.9|130727.4|130568.5|99
1657634400000|2022-07-12 14:00:00|130845.9|130645.9|130886.3|130686.3|130895.3|130695.3|130845.9|130645.9|17
1657634700000|2022-07-12 14:05:00|130884.3|130684.3|130858.3|130658.3|130884.3|130684.3|130858.3|130658.3|48
1657635000000|2022-07-12 14:10:00|130865.9|130665.9|130814.5|130614.5|130867.9|130670|130739|130539|71
1657635300000|2022-07-12 14:15:00|130816.5|130616.5|130847.3|130647.3|130858|130658|130816.5|130616.5|12
1657635600000|2022-07-12 14:20:00|130863.1|130663.1|130826.4|130626.4|130863.1|130701|130784.5|130619.5|20
1657635900000|2022-07-12 14:25:00|130827.4|130627.4|130784|130684|130846.5|130694|130782|130625|58
1657636200000|2022-07-12 14:30:00|130785.5|130685.5|130868.5|130668.5|130869.1|130687.2|130779.6|130653.9|25
1657636500000|2022-07-12 14:35:00|130868.1|130668.1|130865.8|130665.8|130873.4|130673.4|130856.3|130656.3|139
1657636800000|2022-07-12 14:40:00|130805|130705|130829.1|130629.1|130864|130705|130779.4|130626.1|66
1657637100000|2022-07-12 14:45:00|130829.4|130629.4|130775|130575|130829.8|130676.5|130730.1|130530.1|69
1657637400000|2022-07-12 14:50:00|130774.5|130574.5|130780.3|130580.3|130805.1|130689.1|130761.9|130574.5|68
1657637700000|2022-07-12 14:55:00|130808.1|130608.1|130766.5|130666.5|130808.1|130671.5|130762.5|130607.1|13
1657638000000|2022-07-12 15:00:00|130815.7|130615.7|130802.4|130602.4|130815.7|130615.7|130799.5|130599.5|11
1657638600000|2022-07-12 15:10:00|130802|130602|130802.4|130602.4|130802.4|130602.4|130802|130602|2
1657638900000|2022-07-12 15:15:00|130793.2|130593.2|130793.2|130593.2|130794.2|130594.2|130793.2|130593.2|5
1657639200000|2022-07-12 15:20:00|130790.8|130590.8|130796.8|130596.8|130796.8|130596.8|130783.9|130583.9|11
1657639500000|2022-07-12 15:25:00|130734.4|130634.4|130754.7|130554.7|130797.5|130634.4|130728.6|130539.7|39
1657639800000|2022-07-12 15:30:00|130760.3|130560.3|130743.1|130543.1|130760.3|130560.3|130740.8|130540.8|6
1657640100000|2022-07-12 15:35:00|130765.9|130565.9|130648.9|130548.9|130768|130576.5|130648.9|130548.3|10
1657640400000|2022-07-12 15:40:00|130653.1|130553.1|130653|130453|130807.1|130607.1|130587.3|130387.3|89
1657640700000|2022-07-12 15:45:00|130661.8|130461.8|130677.5|130477.5|130682.4|130482.4|130659.2|130459.2|26
1657641000000|2022-07-12 15:50:00|130677.1|130477.1|130615.1|130515.1|130677.1|130522|130575.1|130475.1|36
1657641300000|2022-07-12 15:55:00|130643.5|130443.5|130582|130482|130655.9|130514.5|130582|130439.5|20
1657641600000|2022-07-12 16:00:00|130572|130472|130574.5|130474.5|130639.5|130482|130572|130437.1|20
1657641900000|2022-07-12 16:05:00|130579.5|130479.5|130608.5|130408.5|130636.3|130482|130564.5|130387.1|47
1657642200000|2022-07-12 16:10:00|130615.4|130415.4|130615|130515|130695.6|130515|130595.1|130415.4|77
1657642500000|2022-07-12 16:15:00|130620|130520|130695.9|130495.9|130695.9|130520|130620|130474|34
1657642800000|2022-07-12 16:20:00|130686.4|130486.4|130688|130488|130695.9|130495.9|130682.3|130482.3|5
1657643100000|2022-07-12 16:25:00|130687.4|130487.4|130683.4|130483.4|130687.4|130487.4|130683|130483|8
1657643400000|2022-07-12 16:30:00|130683.5|130483.5|130685.2|130485.2|130685.2|130485.2|130681|130481|10
1657643700000|2022-07-12 16:35:00|130685.7|130485.7|130687.5|130487.5|130687.5|130487.5|130681.7|130481.7|6
1657644600000|2022-07-12 16:50:00|130686.5|130486.5|130686.5|130486.5|130686.5|130486.5|130686.5|130486.5|1
1657644900000|2022-07-12 16:55:00|130687.5|130487.5|130689.2|130489.2|130689.2|130489.2|130687.5|130487.5|3
1657645200000|2022-07-12 17:00:00|130688.7|130488.7|130699.3|130499.3|130699.3|130499.3|130686.2|130486.2|14
1657645500000|2022-07-12 17:05:00|130687.2|130487.2|130688.2|130488.2|130699.3|130499.3|130687.2|130487.2|3
1657645800000|2022-07-12 17:10:00|130702|130502|130712.6|130512.6|130715|130515|130702|130502|13
1657646100000|2022-07-12 17:15:00|130713.6|130513.6|130712.1|130512.1|130713.6|130513.6|130712|130512|6
1657646400000|2022-07-12 17:20:00|130712.3|130512.3|130712.5|130512.5|130712.5|130512.5|130712.3|130512.3|2
1657646700000|2022-07-12 17:25:00|130712.2|130512.2|130679.5|130579.5|130712.2|130582.6|130676.5|130510|22
1657647000000|2022-07-12 17:30:00|130679|130579|130661.3|130561.3|130679.5|130579.5|130661.3|130561.3|10
1657647600000|2022-07-12 17:40:00|130661.8|130561.8|130661.3|130561.3|130661.8|130561.8|130661.3|130561.3|2
1657647900000|2022-07-12 17:45:00|130664.9|130564.9|130664.7|130564.7|130665.5|130565.5|130664.7|130564.7|3
1657648500000|2022-07-12 17:55:00|130665.2|130565.2|130697|130497|130697.5|130565.2|130644|130493|42
1657648800000|2022-07-12 18:00:00|130701.5|130501.5|130664|130564|130701.5|130567.7|130664|130493.5|16
1657649400000|2022-07-12 18:10:00|130665|130565|130665|130565|130665|130565|130665|130565|1
1657649700000|2022-07-12 18:15:00|130665.5|130565.5|130701|130501|130701|130566.3|130650|130499.5|25
1657650000000|2022-07-12 18:20:00|130702|130502|130701.5|130501.5|130704|130504|130700|130500|13
1657650300000|2022-07-12 18:25:00|130703|130503|130699.7|130499.7|130707|130507|130699.7|130499.7|57
1657650600000|2022-07-12 18:30:00|130699.2|130499.2|130707|130507|130707|130507|130699.2|130499.2|10
1657650900000|2022-07-12 18:35:00|130707.5|130507.5|130706.5|130506.5|130707.5|130507.5|130706.5|130506.5|5
1657651200000|2022-07-12 18:40:00|130710.4|130510.4|130704.5|130504.5|130710.4|130510.4|130704.5|130504.5|6
1657651500000|2022-07-12 18:45:00|130705|130505|130705|130505|130705|130505|130705|130505|1
1657651800000|2022-07-12 18:50:00|130704|130504|130675.6|130575.6|130717.7|130575.6|130655.8|130501|26
1657652100000|2022-07-12 18:55:00|130675.1|130575.1|130771.6|130571.6|130778.3|130627|130672.5|130521.5|51
1657666800000|2022-07-12 23:00:00|130801.5|130441.5|130801.5|130441.5|130801.5|130441.5|130801.5|130441.5|1
1657670400000|2022-07-13 00:00:00|130958.5|130598.5|130846|130746|131011.5|130759.2|130814.1|130531.8|309
1657670700000|2022-07-13 00:05:00|130846.1|130746.1|130839.7|130739.7|130916|130782.1|130749.5|130647.5|404
1657671000000|2022-07-13 00:10:00|130840.9|130740.9|130921.5|130821.5|130921.9|130821.9|130834.7|130734.7|409
1657671300000|2022-07-13 00:15:00|130920|130820|130921.7|130821.7|130979.7|130879.7|130882.7|130782.7|451
1657671600000|2022-07-13 00:20:00|130922|130822|130901.5|130801.5|130965.6|130865.6|130860.5|130695.9|397
1657671900000|2022-07-13 00:25:00|130902.5|130802.5|130907.5|130807.5|130956.1|130849|130871|130695.3|208
1657672200000|2022-07-13 00:30:00|130903.5|130803.5|130948|130748|130960.2|130816.1|130886.1|130708|139
1657672500000|2022-07-13 00:35:00|130942.7|130742.7|130952.2|130752.2|130966.7|130837.7|130807.2|130607.2|180
1657672800000|2022-07-13 00:40:00|130953.2|130753.2|130985.2|130785.2|131032.2|130842.3|130924.8|130750.5|102
1657673100000|2022-07-13 00:45:00|130903.5|130803.5|130881.5|130781.5|130971.5|130808.4|130847.1|130747.1|251
1657673400000|2022-07-13 00:50:00|130877.5|130777.5|130983.2|130883.2|131029|130929|130839|130739|451
1657673700000|2022-07-13 00:55:00|130983.7|130883.7|130916.2|130816.2|130997|130897|130893.7|130793.7|522
1657674000000|2022-07-13 01:00:00|130916|130816|130593.4|130493.4|130923.5|130823.5|130541.7|130354.7|601
1657674300000|2022-07-13 01:05:00|130595|130495|130570.1|130470.1|130615.1|130501.5|130518.1|130351.1|223
1657674600000|2022-07-13 01:10:00|130570.6|130470.6|130571.6|130471.6|130622|130515.9|130544.9|130364.5|375
1657674900000|2022-07-13 01:15:00|130570.1|130470.1|130585.1|130485.1|130661.1|130561.1|130570.1|130470.1|327
1657675200000|2022-07-13 01:20:00|130584.1|130484.1|130642.1|130542.1|130642.1|130542.1|130546.1|130408.5|190
1657675500000|2022-07-13 01:25:00|130645.1|130545.1|130670.5|130570.5|130696.5|130596.5|130631.5|130531.5|350
1657675800000|2022-07-13 01:30:00|130672.5|130572.5|130633.5|130533.5|130720.5|130620.5|130620.5|130520.5|552
1657676100000|2022-07-13 01:35:00|130634.5|130534.5|130713.3|130613.3|130713.3|130613.3|130627.9|130527.9|436
1657676400000|2022-07-13 01:40:00|130715|130615|130816.3|130716.3|130828|130728|130709.6|130609.6|622
1657676700000|2022-07-13 01:45:00|130816|130716|130727.5|130627.5|130821.8|130721.8|130694.5|130546.1|379
1657677000000|2022-07-13 01:50:00|130727|130627|130732.1|130632.1|130756.1|130656.1|130697.5|130597.5|232
1657677300000|2022-07-13 01:55:00|130717.5|130617.5|130719.7|130619.7|130737.7|130637.7|130687.4|130587.4|287
1657677600000|2022-07-13 02:00:00|130720|130620|130725.1|130625.1|130754.5|130654.5|130685.9|130585.9|519
1657677900000|2022-07-13 02:05:00|130724.7|130624.7|130661|130561|130739.5|130639.5|130648.5|130548.5|410
1657678200000|2022-07-13 02:10:00|130661.5|130561.5|130649.5|130549.5|130672.4|130572.4|130607.2|130507.2|438
1657678500000|2022-07-13 02:15:00|130650.1|130550.1|130656.4|130556.4|130728.4|130628.4|130642.5|130542.5|404
1657678800000|2022-07-13 02:20:00|130657.4|130557.4|130644.4|130544.4|130657.4|130557.4|130532.5|130432.5|335
1657679100000|2022-07-13 02:25:00|130642.1|130542.1|130618|130518|130664.3|130564.3|130589.5|130489.5|412
1657679400000|2022-07-13 02:30:00|130618.5|130518.5|130609|130509|130633.3|130533.3|130582|130482|312
1657679700000|2022-07-13 02:35:00|130608.5|130508.5|130487.5|130387.5|130624.5|130524.5|130476|130376|442
1657680000000|2022-07-13 02:40:00|130488.1|130388.1|130499.1|130399.1|130520.8|130420.8|130453.1|130353.1|382
1657680300000|2022-07-13 02:45:00|130498.5|130398.5|130428|130328|130517.4|130417.4|130408|130308|241
1657680600000|2022-07-13 02:50:00|130427.7|130327.7|130476.9|130376.9|130489.7|130389.7|130425.1|130325.1|267
1657680900000|2022-07-13 02:55:00|130476.4|130376.4|130371.5|130271.5|130487.4|130387.4|130332.4|130232.4|460
1657681200000|2022-07-13 03:00:00|130368.4|130268.4|130380.9|130280.9|130391.9|130291.9|130337|130237|374
1657681500000|2022-07-13 03:05:00|130380.4|130280.4|130339.8|130239.8|130391.7|130291.7|130334|130234|251
1657681800000|2022-07-13 03:10:00|130341|130241|130347.5|130247.5|130380.1|130280.1|130337.6|130237.6|296
1657682100000|2022-07-13 03:15:00|130348.5|130248.5|130394.1|130294.1|130394.1|130294.1|130316.4|130216.4|237
1657682400000|2022-07-13 03:20:00|130390.1|130290.1|130359.1|130259.1|130400.1|130300.1|130350.1|130250.1|234
1657682700000|2022-07-13 03:25:00|130358.5|130258.5|130393|130293|130395.9|130295.9|130349.5|130249.5|235
1657683000000|2022-07-13 03:30:00|130393.5|130293.5|130275.6|130175.6|130397.5|130297.5|130273.5|130173.5|322
1657683300000|2022-07-13 03:35:00|130275.1|130175.1|130375.1|130275.1|130378|130278|130273.1|130173.1|284
1657683600000|2022-07-13 03:40:00|130380.1|130280.1|130421.9|130321.9|130429.8|130329.8|130365.1|130265.1|223
1657683900000|2022-07-13 03:45:00|130420.3|130320.3|130400.7|130300.7|130437.1|130337.1|130396.1|130296.1|256
1657684200000|2022-07-13 03:50:00|130400.8|130300.8|130443|130343|130454|130354|130399.5|130299.5|225
1657684500000|2022-07-13 03:55:00|130442.5|130342.5|130437.5|130337.5|130463|130363|130437.5|130337.5|182
1657684800000|2022-07-13 04:00:00|130437.1|130337.1|130446.1|130346.1|130446.1|130346.1|130414.5|130314.5|142
1657685100000|2022-07-13 04:05:00|130443|130343|130455.7|130355.7|130464.3|130364.3|130436.5|130336.5|165
1657685400000|2022-07-13 04:10:00|130457.4|130357.4|130503.1|130403.1|130508|130408|130457.4|130357.4|282
1657685700000|2022-07-13 04:15:00|130503.6|130403.6|130497|130397|130530|130430|130486.1|130386.1|205
1657686000000|2022-07-13 04:20:00|130497.3|130397.3|130475.3|130375.3|130525.5|130425.5|130472.6|130372.6|321
1657686300000|2022-07-13 04:25:00|130475.5|130375.5|130474.5|130374.5|130486.8|130386.8|130462.3|130362.3|249
1657686600000|2022-07-13 04:30:00|130474.8|130374.8|130478.5|130378.5|130497.5|130397.5|130467.1|130367.1|195
1657686900000|2022-07-13 04:35:00|130478|130378|130478.8|130378.8|130488|130388|130475.5|130375.5|166
1657687200000|2022-07-13 04:40:00|130476.8|130376.8|130431.8|130331.8|130486.3|130386.3|130416.8|130316.8|183
1657687500000|2022-07-13 04:45:00|130432.8|130332.8|130415.4|130315.4|130468.4|130368.4|130406.1|130306.1|295
1657687800000|2022-07-13 04:50:00|130413.1|130313.1|130460.5|130360.5|130460.5|130360.5|130413|130313|368
1657688100000|2022-07-13 04:55:00|130461|130361|130405.1|130305.1|130505.1|130405.1|130404.3|130304.3|339
1657688400000|2022-07-13 05:00:00|130404.1|130304.1|130437.5|130337.5|130443.5|130343.5|130404.1|130304.1|252
1657688700000|2022-07-13 05:05:00|130437.1|130337.1|130485.1|130385.1|130495.6|130395.6|130408.8|130308.8|245
1657689000000|2022-07-13 05:10:00|130488.5|130388.5|130455.5|130355.5|130499|130399|130438.5|130338.5|243
1657689300000|2022-07-13 05:15:00|130457.3|130357.3|130519.8|130419.8|130532.5|130432.5|130457|130357|440
1657689600000|2022-07-13 05:20:00|130519.3|130419.3|130497.8|130397.8|130543.5|130443.5|130491|130391|322
1657689900000|2022-07-13 05:25:00|130497.3|130397.3|130501.1|130401.1|130511.1|130411.1|130481.1|130381.1|216
1657690200000|2022-07-13 05:30:00|130500.5|130400.5|130573.4|130473.4|130573.4|130473.4|130487.3|130387.3|254
1657690500000|2022-07-13 05:35:00|130573.5|130473.5|130575.4|130475.4|130601.5|130501.5|130558.4|130458.4|236
1657690800000|2022-07-13 05:40:00|130575.7|130475.7|130554.2|130454.2|130597.5|130497.5|130545.4|130445.4|306
1657691100000|2022-07-13 05:45:00|130553.9|130453.9|130555.4|130455.4|130584.4|130484.4|130544.9|130444.9|243
1657691400000|2022-07-13 05:50:00|130555.9|130455.9|130532.6|130432.6|130586.9|130486.9|130507.9|130407.9|272
1657691700000|2022-07-13 05:55:00|130531.9|130431.9|130588.9|130488.9|130593|130493|130508.7|130408.7|247
1657692000000|2022-07-13 06:00:00|130589.9|130489.9|130562.2|130462.2|130609|130509|130452.5|130352.5|550
1657692300000|2022-07-13 06:05:00|130567.2|130467.2|130595.1|130495.1|130596.5|130496.5|130550.2|130450.2|364
1657692600000|2022-07-13 06:10:00|130595.2|130495.2|130737.4|130637.4|130745.9|130645.9|130593.5|130493.5|567
1657692900000|2022-07-13 06:15:00|130737.2|130637.2|130770.5|130670.5|130776.7|130676.7|130722|130622|409
1657693200000|2022-07-13 06:20:00|130771|130671|130755.5|130655.5|130810.9|130710.9|130742.3|130642.3|352
1657693500000|2022-07-13 06:25:00|130756|130656|130684.8|130584.8|130763|130663|130665.6|130565.6|326
1657693800000|2022-07-13 06:30:00|130687.5|130587.5|130706.1|130606.1|130813.5|130666.1|130687.5|130513.1|183
1657694100000|2022-07-13 06:35:00|130711.5|130611.5|130695.1|130495.1|130736.5|130613.4|130536.1|130350.1|177
1657694400000|2022-07-13 06:40:00|130689.1|130489.1|130591.6|130491.6|130689.1|130519.1|130590.6|130438.1|85
1657694700000|2022-07-13 06:45:00|130656.1|130456.1|130634.5|130534.5|130661.6|130538.1|130619.1|130456.1|27
1657695000000|2022-07-13 06:50:00|130635.5|130535.5|130626.1|130526.1|130635.5|130535.5|130617.1|130517.1|15
1657695300000|2022-07-13 06:55:00|130626.5|130526.5|130605.5|130505.5|130671.1|130526.5|130591.2|130452|42
1657695600000|2022-07-13 07:00:00|130655.6|130455.6|130585|130485|130655.6|130507.5|130549|130449|64
1657695900000|2022-07-13 07:05:00|130586.6|130486.6|130616.1|130516.1|130616.1|130516.1|130585|130485|87
1657696200000|2022-07-13 07:10:00|130603.2|130503.2|130567.5|130467.5|130603.2|130503.2|130552|130452|84
1657696500000|2022-07-13 07:15:00|130568.3|130468.3|130601.2|130501.2|130629.1|130529.1|130567.5|130467.5|49
1657696800000|2022-07-13 07:20:00|130601.7|130501.7|130701.4|130601.4|130701.9|130601.9|130601.5|130501.5|37
1657697100000|2022-07-13 07:25:00|130702.4|130602.4|130728.1|130628.1|130785.1|130685.1|130702.4|130558.1|51
1657697400000|2022-07-13 07:30:00|130727.5|130627.5|130731.5|130531.5|130748.1|130627.5|130673|130500.1|63
1657697700000|2022-07-13 07:35:00|130736.1|130536.1|130721.1|130521.1|130747.1|130580.1|130680.1|130521.1|19
1657698000000|2022-07-13 07:40:00|130722.6|130522.6|130574.1|130474.1|130749.1|130594.5|130574|130438.1|44
1657698300000|2022-07-13 07:45:00|130590.5|130490.5|130622.9|130522.9|130652.1|130522.9|130576|130436.1|19
1657698600000|2022-07-13 07:50:00|130621.9|130521.9|130555.1|130355.1|130621.9|130521.9|130487.6|130287.6|68
1657698900000|2022-07-13 07:55:00|130550.1|130350.1|130521.5|130421.5|130602.1|130452.6|130498.5|130350.1|36
1657699200000|2022-07-13 08:00:00|130516.5|130416.5|130516.1|130416.1|130535.4|130435.4|130506.1|130406.1|21
1657699500000|2022-07-13 08:05:00|130515.4|130415.4|130531.5|130431.5|130531.5|130431.5|130509.4|130409.4|16
1657699800000|2022-07-13 08:10:00|130530.5|130430.5|130571.1|130471.1|130571.5|130471.5|130530.5|130430.5|39
1657700100000|2022-07-13 08:15:00|130568|130468|130617.1|130417.1|130624|130476.1|130568|130417.1|83
1657700400000|2022-07-13 08:20:00|130576.5|130476.5|130535|130435|130583.1|130483.1|130535|130435|13
1657700700000|2022-07-13 08:25:00|130543.4|130443.4|130556.1|130456.1|130611.1|130456.1|130543.4|130395.6|17
1657701000000|2022-07-13 08:30:00|130556|130456|130497|130397|130617.1|130456|130490.5|130359.1|37
1657701300000|2022-07-13 08:35:00|130467|130367|130464.1|130264.1|130479.1|130376.5|130428|130256.1|61
1657701600000|2022-07-13 08:40:00|130465.1|130265.1|130475|130275|130476.5|130323.2|130394.5|130250.5|58
1657701900000|2022-07-13 08:45:00|130474|130274|130475|130275|130477|130277|130474|130274|7
1657702200000|2022-07-13 08:50:00|130412.5|130312.5|130417.5|130317.5|130419.2|130319.2|130412.5|130312.5|12
1657702500000|2022-07-13 08:55:00|130430.9|130330.9|130416.5|130316.5|130449.9|130349.9|130414.5|130314.5|47
1657702800000|2022-07-13 09:00:00|130416|130316|130433.2|130333.2|130452.5|130352.5|130416|130316|99
1657703100000|2022-07-13 09:05:00|130432.7|130332.7|130410.5|130310.5|130432.7|130332.7|130410.5|130310.5|12
1657703400000|2022-07-13 09:10:00|130405|130305|130420.5|130320.5|130466.1|130320.5|130405|130266.1|12
1657703700000|2022-07-13 09:15:00|130420.4|130320.4|130487.5|130287.5|130501.7|130357.9|130419.9|130287.5|46
1657704000000|2022-07-13 09:20:00|130488.1|130288.1|130473.1|130273.1|130493.5|130293.5|130463.5|130263.5|51
1657704300000|2022-07-13 09:25:00|130480.1|130280.1|130494.5|130294.5|130506.5|130361.5|130461.5|130280.1|21
1657704600000|2022-07-13 09:30:00|130496.1|130296.1|130431.5|130331.5|130496.1|130335|130431.5|130293.1|5
1657704900000|2022-07-13 09:35:00|130404.2|130304.2|130459.1|130259.1|130459.8|130305.5|130385.5|130234.5|26
1657705200000|2022-07-13 09:40:00|130454.6|130254.6|130449.1|130249.1|130454.6|130254.6|130449.1|130249.1|3
1657705800000|2022-07-13 09:50:00|130403.5|130303.5|130475|130275|130475|130340.2|130403.5|130249.1|19
1657706100000|2022-07-13 09:55:00|130475.5|130275.5|130475|130275|130475.5|130275.5|130473.8|130273.8|4
1657706400000|2022-07-13 10:00:00|130474.3|130274.3|130475|130275|130475|130325.5|130422.5|130272|16
1657706700000|2022-07-13 10:05:00|130469.8|130269.8|130458.1|130258.1|130470.5|130270.5|130457|130257|10
1657707000000|2022-07-13 10:10:00|130460.1|130260.1|130460.1|130260.1|130460.1|130260.1|130460.1|130260.1|1
1657707300000|2022-07-13 10:15:00|130456.5|130256.5|130452.5|130252.5|130456.5|130256.5|130443.1|130243.1|41
1657707600000|2022-07-13 10:20:00|130452.1|130252.1|130428.1|130228.1|130452.5|130294|130391|130228.1|40
1657707900000|2022-07-13 10:25:00|130418.1|130218.1|130429.1|130229.1|130437.4|130237.4|130416|130216|51
1657708200000|2022-07-13 10:30:00|130428.1|130228.1|130446.1|130246.1|130446.1|130246.1|130418.5|130218.5|32
1657708500000|2022-07-13 10:35:00|130442.5|130242.5|130363|130263|130446.5|130277.5|130363|130215.1|48
1657708800000|2022-07-13 10:40:00|130357.5|130257.5|130361.3|130261.3|130370.5|130270.5|130347.2|130247.2|14
1657709100000|2022-07-13 10:45:00|130354.8|130254.8|130358.3|130258.3|130361.3|130261.3|130354.8|130254.8|7
1657709400000|2022-07-13 10:50:00|130358.6|130258.6|130358.3|130258.3|130359.1|130259.1|130358.3|130258.3|31
1657709700000|2022-07-13 10:55:00|130359.1|130259.1|130361.3|130261.3|130381.4|130281.4|130358.3|130258.3|91
1657710000000|2022-07-13 11:00:00|130362.3|130262.3|130362.3|130262.3|130362.3|130262.3|130358.3|130258.3|3
1657711200000|2022-07-13 11:20:00|130360.3|130260.3|130365.8|130265.8|130374.8|130274.8|130348.3|130248.3|11
1657711500000|2022-07-13 11:25:00|130363.8|130263.8|130374.3|130274.3|130398.3|130298.3|130363.8|130263.8|44
1657711800000|2022-07-13 11:30:00|130382.7|130282.7|130463.7|130263.7|130463.7|130311.7|130381.3|130235.7|76
1657712700000|2022-07-13 11:45:00|130463.2|130263.2|130423.2|130223.2|130463.2|130278.8|130364.8|130222.2|33
1657713000000|2022-07-13 11:50:00|130421.7|130221.7|130333.6|130133.6|130421.7|130258.3|130290|130132.2|94
1657713300000|2022-07-13 11:55:00|130332.2|130132.2|130323.6|130123.6|130342.7|130142.7|130318.6|130118.6|126
1657713600000|2022-07-13 12:00:00|130324.2|130124.2|130333.1|130133.1|130335.5|130135.5|130322.5|130122.5|38
1657713900000|2022-07-13 12:05:00|130332.5|130132.5|130337|130137|130337|130195|130282.5|130117|28
1657714200000|2022-07-13 12:10:00|130292|130192|130308|130208|130309.5|130209.5|130292|130192|14
1657714500000|2022-07-13 12:15:00|130309|130209|130439.7|130239.7|130441.1|130245.5|130309|130209|28
1657714800000|2022-07-13 12:20:00|130440.3|130240.3|130393.1|130193.1|130440.3|130240.3|130368.5|130168.5|28
1657715100000|2022-07-13 12:25:00|130395.5|130195.5|130477.3|130200.7|130512|130243.3|130352.5|130152.5|64
1657715400000|2022-07-13 12:30:00|130478.3|130201.7|131032.5|130832.5|131142|130865|130478.3|130127|286
1657715700000|2022-07-13 12:35:00|131030.1|130830.1|131160|130960|131219|130999.7|131015|130815|146
1657716000000|2022-07-13 12:40:00|131143.1|130943.1|131249.2|131049.2|131265.1|131065.1|131132.5|130932.5|62
1657716300000|2022-07-13 12:45:00|131248.7|131048.7|131043.9|130843.9|131319.9|131119.9|130989|130817.7|79
1657716600000|2022-07-13 12:50:00|131050.1|130850.1|130971.3|130818.7|131053.1|130853.1|130827|130631.3|86
1657716900000|2022-07-13 12:55:00|130956.3|130803.7|130978.1|130778.1|131077.1|130877.1|130937|130737|66
1657717200000|2022-07-13 13:00:00|130978|130778|130975.7|130775.7|131089.3|130889.3|130900.1|130700.1|69
1657717500000|2022-07-13 13:05:00|130972.3|130772.3|130881.4|130681.4|130976.8|130776.8|130881.4|130681.4|44
1657717800000|2022-07-13 13:10:00|130879.4|130679.4|130842.3|130642.3|130879.4|130679.4|130828.9|130628.9|13
1657718100000|2022-07-13 13:15:00|130845.9|130645.9|130894.9|130694.9|130909.1|130709.1|130844.3|130644.3|30
1657718400000|2022-07-13 13:20:00|130896.9|130696.9|131023|130823|131044.4|130844.4|130896.9|130696.9|34
1657718700000|2022-07-13 13:25:00|131043.8|130843.8|131057.9|130857.9|131062.6|130862.6|131038.5|130838.5|39
1657719000000|2022-07-13 13:30:00|131076.5|130876.5|131165.1|130965.1|131176.9|130976.9|131000|130800|71
1657719300000|2022-07-13 13:35:00|131168.5|130968.5|131051.9|130851.9|131195.1|130995.1|130991|130791|86
1657719600000|2022-07-13 13:40:00|131049.3|130849.3|130987.4|130787.4|131049.3|130849.3|130966.5|130766.5|62
1657719900000|2022-07-13 13:45:00|130998|130798|130990.4|130790.4|130998|130798|130977.5|130777.5|14
1657720200000|2022-07-13 13:50:00|130946|130746|130943.9|130743.9|130946|130746|130850.5|130650.5|37
1657720500000|2022-07-13 13:55:00|130945.9|130745.9|130950|130750|130955|130755|130938.4|130738.4|40
1657720800000|2022-07-13 14:00:00|130940.1|130740.1|130927.5|130727.5|130953.5|130753.5|130921.4|130721.4|114
1657721100000|2022-07-13 14:05:00|130926.1|130726.1|131021.1|130821.1|131021.1|130821.1|130917|130717|75
1657721400000|2022-07-13 14:10:00|131020.1|130820.1|130975.3|130775.3|131023.1|130823.1|130975.3|130775.3|40
1657721700000|2022-07-13 14:15:00|130978|130778|130929.5|130829.5|130978.4|130829.5|130929|130767.5|8
1657722000000|2022-07-13 14:20:00|130930|130830|131019.7|130819.7|131020.1|130878.5|130929.5|130806.8|66
1657722300000|2022-07-13 14:25:00|131020.1|130820.1|131074.2|130874.2|131089.6|130923.8|130980.3|130799.3|68
1657722600000|2022-07-13 14:30:00|131083.6|130883.6|130997.1|130797.1|131084.6|130912.8|130919.2|130767.2|72
1657722900000|2022-07-13 14:35:00|130968.1|130768.1|130875.1|130675.1|130968.1|130768.1|130875.1|130675.1|37
1657723200000|2022-07-13 14:40:00|130870.1|130670.1|130652.8|130452.8|130875.1|130675.1|130629.3|130437.8|70
1657723500000|2022-07-13 14:45:00|130607.8|130407.8|130423.1|130223.1|130625.9|130425.9|130423.1|130223.1|56
1657723800000|2022-07-13 14:50:00|130422.9|130222.9|130345.9|130145.9|130465.3|130265.3|130182.4|129982.4|61
1657724100000|2022-07-13 14:55:00|130336|130136|130341.8|130141.8|130376.8|130223.1|130262.4|130062.4|25
1657724400000|2022-07-13 15:00:00|130342.8|130142.8|130416.1|130216.1|130453.1|130253.1|130159.3|130025.1|59
1657724700000|2022-07-13 15:05:00|130511.1|130311.1|130396.5|130196.5|130511.1|130311.1|130346.3|130146.3|56
1657725000000|2022-07-13 15:10:00|130388.3|130188.3|130368.5|130168.5|130407.1|130207.1|130368.5|130168.5|20
1657725300000|2022-07-13 15:15:00|130362.4|130162.4|130292.3|130092.3|130362.4|130162.4|130274.1|130074.1|15
1657725600000|2022-07-13 15:20:00|130294.9|130094.9|130323.1|130123.1|130335.9|130135.9|130294.9|130094.9|8
1657725900000|2022-07-13 15:25:00|130294.9|130194.9|130360.1|130260.1|130411.1|130275|130294.9|130167.3|22
1657726200000|2022-07-13 15:30:00|130360|130260|130366.4|130166.4|130392|130275.6|130333.9|130156.4|67
1657726500000|2022-07-13 15:35:00|130383.7|130183.7|130420|130220|130420|130292.2|130368.7|130183.7|18
1657726800000|2022-07-13 15:40:00|130422|130222|130421.9|130221.9|130424|130224|130421.9|130221.9|3
1657727400000|2022-07-13 15:50:00|130429.9|130229.9|130429.9|130229.9|130429.9|130229.9|130429.9|130229.9|1
1657728300000|2022-07-13 16:05:00|130410|130310|130474|130274|130474|130311.5|130405.1|130251.5|5
1657728600000|2022-07-13 16:10:00|130500.9|130300.9|130564.6|130364.6|130564.6|130364.6|130402.1|130252.1|60
1657728900000|2022-07-13 16:15:00|130565.1|130365.1|130452|130352|130566.1|130366.1|130452|130331.5|22
1657729200000|2022-07-13 16:20:00|130452.1|130352.1|130505.9|130305.9|130524.4|130366.5|130452.1|130294.4|33
1657729500000|2022-07-13 16:25:00|130494.3|130294.3|130490.1|130290.1|130495|130295|130480.3|130280.3|7
1657729800000|2022-07-13 16:30:00|130430|130330|130389|130189|130438.2|130330.1|130385|130185|32
1657730100000|2022-07-13 16:35:00|130388.5|130188.5|130387.5|130187.5|130397|130242|130331.5|130187|44
1657730400000|2022-07-13 16:40:00|130387.6|130187.6|130444.4|130244.4|130485.3|130301.5|130371.9|130187.6|48
1657730700000|2022-07-13 16:45:00|130443.9|130243.9|130488.9|130288.9|130500.1|130300.1|130392.9|130242.4|29
1657731000000|2022-07-13 16:50:00|130486.9|130286.9|130475.9|130275.9|130486.9|130286.9|130475.9|130275.9|4
1657731300000|2022-07-13 16:55:00|130477.1|130277.1|130479.1|130279.1|130479.1|130279.1|130477.1|130277.1|3
1657731600000|2022-07-13 17:00:00|130481.1|130281.1|130481.1|130281.1|130481.1|130281.1|130465.7|130265.7|7
1657731900000|2022-07-13 17:05:00|130472.1|130272.1|130471.1|130271.1|130472.1|130272.1|130463.3|130263.3|12
1657732200000|2022-07-13 17:10:00|130464.3|130264.3|130360.2|130160.2|130464.3|130264.3|130311.1|130160.2|27
1657732500000|2022-07-13 17:15:00|130359.7|130159.7|130359.4|130159.4|130359.7|130206|130280.9|130080.9|84
1657732800000|2022-07-13 17:20:00|130359.8|130159.8|130302.7|130102.7|130388.5|130189.1|130283.1|130102.7|50
1657733100000|2022-07-13 17:25:00|130304.7|130104.7|130320.5|130120.5|130320.5|130120.5|130304.7|130104.7|2
1657733400000|2022-07-13 17:30:00|130325.3|130125.3|130313.8|130113.8|130325.3|130125.3|130299.5|130099.5|25
1657733700000|2022-07-13 17:35:00|130326.8|130126.8|130321.5|130121.5|130327.8|130127.8|130274|130074|48
1657734000000|2022-07-13 17:40:00|130312.5|130112.5|130311|130111|130312.5|130112.5|130307.5|130107.5|5
1657734900000|2022-07-13 17:55:00|130311.5|130111.5|130323|130123|130323|130123|130311.5|130111.5|6
1657735200000|2022-07-13 18:00:00|130322.5|130122.5|130556.9|130356.9|130576.1|130376.1|130322.5|130122.5|71
1657735500000|2022-07-13 18:05:00|130546.9|130346.9|130556|130356|130594.1|130394.1|130490.4|130290.4|40
1657735800000|2022-07-13 18:10:00|130548.4|130348.4|130473.1|130273.1|130548.4|130348.4|130470.9|130270.9|10
1657736100000|2022-07-13 18:15:00|130493.1|130293.1|130472.5|130272.5|130493.1|130293.1|130472.5|130272.5|6
1657736400000|2022-07-13 18:20:00|130493.1|130293.1|130493.5|130293.5|130494|130294|130485|130285|7
1657736700000|2022-07-13 18:25:00|130459.1|130259.1|130459.3|130259.3|130506|130306|130440|130240|17
1657737000000|2022-07-13 18:30:00|130460.8|130260.8|130454|130254|130467.1|130267.1|130449.1|130249.1|19
1657737300000|2022-07-13 18:35:00|130458|130258|130441.4|130241.4|130493.3|130293.3|130441.4|130241.4|17
1657737600000|2022-07-13 18:40:00|130395|130195|130425.1|130225.1|130432.8|130232.8|130395|130195|26
1657737900000|2022-07-13 18:45:00|130403.9|130203.9|130489.1|130289.1|130489.1|130289.1|130403.9|130203.9|22
1657753200000|2022-07-13 23:00:00|130565|130205|130565|130205|130565|130205|130565|130205|1
1657756800000|2022-07-14 00:00:00|130755.5|130395.5|130761.1|130561.1|130811|130586.5|130691.1|130394.5|364
1657757100000|2022-07-14 00:05:00|130757.1|130557.1|130701.6|130501.6|130762.5|130573.6|130636.6|130442.1|401
1657757400000|2022-07-14 00:10:00|130703.1|130503.1|130750.4|130650.4|130801.4|130701.4|130643|130480.6|536
1657757700000|2022-07-14 00:15:00|130739.4|130639.4|130795|130695|130827.1|130727.1|130699.7|130599.7|478
1657758000000|2022-07-14 00:20:00|130798.5|130698.5|130882|130782|130894|130794|130784|130684|453
1657758300000|2022-07-14 00:25:00|130882.5|130782.5|130926.5|130826.5|130939.7|130839.7|130861.7|130761.7|558
1657758600000|2022-07-14 00:30:00|130927.5|130827.5|130909.5|130809.5|130963.5|130863.5|130866.2|130766.2|486
1657758900000|2022-07-14 00:35:00|130909|130809|130917.2|130817.2|131001.1|130901.1|130902.5|130802.5|450
1657759200000|2022-07-14 00:40:00|130916.7|130816.7|130931|130831|130943|130843|130870.7|130770.7|451
1657759500000|2022-07-14 00:45:00|130929.7|130829.7|131024.1|130924.1|131037.5|130937.5|130929.7|130829.7|415
1657759800000|2022-07-14 00:50:00|131023.8|130923.8|131052.5|130952.5|131101.5|131001.5|130990.7|130890.7|499
1657760100000|2022-07-14 00:55:00|131051.7|130951.7|131026|130926|131082.7|130982.7|131015.5|130915.5|415
1657760400000|2022-07-14 01:00:00|131022|130922|131012.6|130912.6|131034.6|130934.6|131006.6|130906.6|335
1657760700000|2022-07-14 01:05:00|131013.1|130913.1|131031.5|130931.5|131039.5|130939.5|131011.5|130911.5|257
1657761000000|2022-07-14 01:10:00|131031|130931|131111.5|131011.5|131136.1|131036.1|131010.8|130910.8|411
1657761300000|2022-07-14 01:15:00|131110|131010|131082.1|130982.1|131110|131010|131061.1|130961.1|434
1657761600000|2022-07-14 01:20:00|131083.4|130983.4|131055|130955|131100|131000|131022|130922|393
1657761900000|2022-07-14 01:25:00|131051|130951|131065.5|130965.5|131089.2|130989.2|131013|130913|311
1657762200000|2022-07-14 01:30:00|131060.7|130960.7|131139|131039|131139.5|131039.5|131035.6|130935.6|450
1657762500000|2022-07-14 01:35:00|131140|131040|131147|131047|131185|131085|131117.5|131017.5|461
1657762800000|2022-07-14 01:40:00|131146.5|131046.5|131116|131016|131161|131061|131115.5|131015.5|348
1657763100000|2022-07-14 01:45:00|131114.5|131014.5|131139.5|131039.5|131147.5|131047.5|131104|131004|337
1657763400000|2022-07-14 01:50:00|131140|131040|131160.7|131060.7|131182.5|131082.5|131123.8|131023.8|375
1657763700000|2022-07-14 01:55:00|131157.5|131057.5|131089.7|130989.7|131168.8|131068.8|131049.5|130949.5|391
1657764000000|2022-07-14 02:00:00|131088.7|130988.7|131036.6|130936.6|131088.7|130988.7|131008.9|130908.9|440
1657764300000|2022-07-14 02:05:00|131027.6|130927.6|131043.5|130943.5|131052.5|130952.5|131001.8|130901.8|406
1657764600000|2022-07-14 02:10:00|131044|130944|131067.7|130967.7|131084.8|130984.8|131039.2|130939.2|332
1657764900000|2022-07-14 02:15:00|131074.5|130974.5|131072.3|130972.3|131100|131000|131048.1|130948.1|244
1657765200000|2022-07-14 02:20:00|131071.8|130971.8|131057|130957|131088.8|130988.8|131048.1|130948.1|203
1657765500000|2022-07-14 02:25:00|131057.5|130957.5|131026.8|130926.8|131059.6|130959.6|131001.8|130901.8|335
1657765800000|2022-07-14 02:30:00|131025.8|130925.8|130969.3|130869.3|131045.5|130945.5|130947.5|130847.5|304
1657766100000|2022-07-14 02:35:00|130968.8|130868.8|130882.1|130782.1|130969.8|130869.8|130838.5|130738.5|498
1657766400000|2022-07-14 02:40:00|130881.5|130781.5|130824.5|130724.5|130881.9|130781.9|130812.5|130712.5|371
1657766700000|2022-07-14 02:45:00|130825.4|130725.4|130853.8|130753.8|130863|130763|130801.2|130701.2|290
1657767000000|2022-07-14 02:50:00|130853.5|130753.5|130872.6|130772.6|130882.5|130782.5|130828|130728|257
1657767300000|2022-07-14 02:55:00|130872.5|130772.5|130872.9|130772.9|130885.5|130785.5|130852.5|130752.5|205
1657767600000|2022-07-14 03:00:00|130872.4|130772.4|130801.5|130701.5|130872.5|130772.5|130785.6|130685.6|310
1657767900000|2022-07-14 03:05:00|130800.5|130700.5|130758.5|130658.5|130815.3|130715.3|130748.6|130648.6|322
1657768200000|2022-07-14 03:10:00|130758|130658|130776.5|130676.5|130800.7|130700.7|130747.4|130647.4|252
1657768500000|2022-07-14 03:15:00|130777|130677|130775.1|130675.1|130779.2|130679.2|130753.5|130653.5|169
1657768800000|2022-07-14 03:20:00|130774.5|130674.5|130763.7|130663.7|130775.1|130675.1|130751.9|130651.9|151
1657769100000|2022-07-14 03:25:00|130762.3|130662.3|130751|130651|130784.5|130684.5|130748.9|130648.9|178
1657769400000|2022-07-14 03:30:00|130751.3|130651.3|130739.8|130639.8|130783.7|130683.7|130729.5|130629.5|230
1657769700000|2022-07-14 03:35:00|130740.3|130640.3|130769.5|130669.5|130770.5|130670.5|130717.5|130617.5|149
1657770000000|2022-07-14 03:40:00|130769|130669|130796.3|130696.3|130805|130705|130765.8|130665.8|216
1657770300000|2022-07-14 03:45:00|130796|130696|130816|130716|130841|130741|130790|130690|201
1657770600000|2022-07-14 03:50:00|130817|130717|130829.5|130729.5|130835|130735|130791.5|130691.5|195
1657770900000|2022-07-14 03:55:00|130830|130730|130845|130745|130854.5|130754.5|130822|130722|192
1657771200000|2022-07-14 04:00:00|130844.5|130744.5|130827.1|130727.1|130845.1|130745.1|130812.5|130712.5|220
1657771500000|2022-07-14 04:05:00|130826.5|130726.5|130801.8|130701.8|130826.8|130726.8|130799.6|130699.6|203
1657771800000|2022-07-14 04:10:00|130802.3|130702.3|130831.3|130731.3|130840.5|130740.5|130787.8|130687.8|219
1657772100000|2022-07-14 04:15:00|130831|130731|130821.5|130721.5|130835|130735|130803|130703|240
1657772400000|2022-07-14 04:20:00|130824.3|130724.3|130871.5|130771.5|130877.6|130777.6|130822.5|130722.5|193
1657772700000|2022-07-14 04:25:00|130870.5|130770.5|130863|130763|130886.8|130786.8|130861.5|130761.5|239
1657773000000|2022-07-14 04:30:00|130863.5|130763.5|130842.6|130742.6|130866.1|130766.1|130842|130742|229
1657773300000|2022-07-14 04:35:00|130842.1|130742.1|130827.1|130727.1|130845.5|130745.5|130807|130707|189
1657773600000|2022-07-14 04:40:00|130827|130727|130846|130746|130850.4|130750.4|130826.4|130726.4|197
1657773900000|2022-07-14 04:45:00|130844|130744|130894|130794|130899.8|130799.8|130837|130737|273
1657774200000|2022-07-14 04:50:00|130893|130793|130931.1|130831.1|130937.5|130837.5|130889.3|130789.3|243
1657774500000|2022-07-14 04:55:00|130930.5|130830.5|130927.8|130827.8|130958.6|130858.6|130913.5|130813.5|293
1657774800000|2022-07-14 05:00:00|130926|130826|130926.5|130826.5|130948|130848|130908.6|130808.6|299
1657775100000|2022-07-14 05:05:00|130926|130826|130925.1|130825.1|130944|130844|130909.6|130809.6|243
1657775400000|2022-07-14 05:10:00|130922.8|130822.8|130933.5|130833.5|130937.1|130837.1|130907.5|130807.5|143
1657775700000|2022-07-14 05:15:00|130933|130833|130947.3|130847.3|130963|130863|130910.5|130810.5|228
1657776000000|2022-07-14 05:20:00|130946.8|130846.8|130952.3|130852.3|130993|130893|130939|130839|247
1657776300000|2022-07-14 05:25:00|130952.5|130852.5|130972.5|130872.5|130983.5|130883.5|130939.6|130839.6|266
1657776600000|2022-07-14 05:30:00|130972|130872|130942.5|130842.5|130981|130881|130936.1|130836.1|311
1657776900000|2022-07-14 05:35:00|130942.8|130842.8|131011|130911|131019.5|130919.5|130942.8|130842.8|284
1657777200000|2022-07-14 05:40:00|131009|130909|131126.5|131026.5|131140.2|131040.2|131009|130909|416
1657777500000|2022-07-14 05:45:00|131119.8|131019.8|131124.5|131024.5|131155.4|131055.4|131118.7|131018.7|315
1657777800000|2022-07-14 05:50:00|131124|131024|131119.9|131019.9|131165.1|131065.1|131099.8|130999.8|335
1657778100000|2022-07-14 05:55:00|131121.6|131021.6|131117|131017|131138.5|131038.5|131061.5|130961.5|364
1657778400000|2022-07-14 06:00:00|131116|131016|131146.1|131046.1|131181.4|131081.4|131088.5|130988.5|488
1657778700000|2022-07-14 06:05:00|131147.5|131047.5|131095.5|130995.5|131147.5|131047.5|131064.9|130964.9|444
1657779000000|2022-07-14 06:10:00|131096|130996|131132.5|131032.5|131193.5|131093.5|131096|130996|399
1657779300000|2022-07-14 06:15:00|131130.4|131030.4|131190.5|131090.5|131210.1|131110.1|131130.4|131030.4|352
1657779600000|2022-07-14 06:20:00|131191|131091|131211.1|131111.1|131226.1|131126.1|131180.4|131080.4|287
1657779900000|2022-07-14 06:25:00|131210.1|131110.1|131187.9|131087.9|131220.5|131120.5|131139.4|131039.4|293
1657780200000|2022-07-14 06:30:00|131188.7|131088.7|131261.5|131061.5|131269.9|131120.9|131123.4|131023.4|117
1657780500000|2022-07-14 06:35:00|131261.8|131061.8|131241.6|131141.6|131264.5|131147.5|131215|131061.8|188
1657780800000|2022-07-14 06:40:00|131241.1|131141.1|131151.9|131051.9|131241.1|131141.1|131144.4|131044.4|224
1657781100000|2022-07-14 06:45:00|131152.9|131052.9|131193.6|131093.6|131194.3|131094.3|131152.9|131052.9|294
1657781400000|2022-07-14 06:50:00|131194.1|131094.1|131456.1|131356.1|131515.6|131415.6|131194|131094|320
1657781700000|2022-07-14 06:55:00|131455.6|131355.6|131490.9|131390.9|131491.9|131391.9|131400.6|131253.6|346
1657782000000|2022-07-14 07:00:00|131500.1|131400.1|131395.4|131295.4|131507.1|131407.1|131377.5|131190|297
1657782300000|2022-07-14 07:05:00|131401|131301|131468.1|131368.1|131486.1|131386.1|131381.4|131255.6|255
1657782600000|2022-07-14 07:10:00|131467.4|131367.4|131436.1|131336.1|131506.4|131406.4|131401.5|131301.5|388
1657782900000|2022-07-14 07:15:00|131435.5|131335.5|131386.1|131286.1|131446.5|131346.5|131337|131188.1|246
1657783200000|2022-07-14 07:20:00|131385.5|131285.5|131364.1|131164.1|131421.1|131288.9|131290.1|131144.1|173
1657783500000|2022-07-14 07:25:00|131341|131141|131323.1|131223.1|131372.5|131226.5|131276|130923.8|264
1657783800000|2022-07-14 07:30:00|131322.5|131222.5|131344.5|131144.5|131390.5|131290.5|131280.1|131141.6|254
1657784100000|2022-07-14 07:35:00|131342.6|131142.6|131330.6|131130.6|131344.5|131190.1|131256.1|131078.5|208
1657784400000|2022-07-14 07:40:00|131319|131119|131330.1|131230.1|131336|131236|131270.1|131119|196
1657784700000|2022-07-14 07:45:00|131330.5|131230.5|131418.6|131318.6|131447.6|131347.6|131316|131191.1|395
1657785000000|2022-07-14 07:50:00|131418.1|131318.1|131358.5|131258.5|131470.1|131318.1|131316.6|131170.6|358
1657785300000|2022-07-14 07:55:00|131359.1|131259.1|131401|131301|131427|131315.5|131354|131203.1|409
1657785600000|2022-07-14 08:00:00|131397|131297|131468.1|131268.1|131477.1|131325.1|131375.6|131250.1|364
1657785900000|2022-07-14 08:05:00|131472.1|131272.1|131473.5|131273.5|131481|131313.5|131394.1|131250.1|402
1657786200000|2022-07-14 08:10:00|131467.1|131267.1|131435.5|131335.5|131483.1|131336.1|131416.1|131262.1|390
1657786500000|2022-07-14 08:15:00|131436.1|131336.1|131541.9|131441.9|131581.5|131449|131436.1|131311.1|304
1657786800000|2022-07-14 08:20:00|131541.7|131441.7|131576.4|131476.4|131583.4|131483.4|131536.5|131436.5|199
1657787100000|2022-07-14 08:25:00|131576.9|131476.9|131647.1|131447.1|131684.5|131533|131576.9|131447.1|112
1657787400000|2022-07-14 08:30:00|131662.3|131462.3|131641.9|131541.9|131686.3|131545|131623|131450.1|279
1657787700000|2022-07-14 08:35:00|131642.4|131542.4|131737.5|131537.5|131903.8|131593|131639.9|131514.5|292
1657788000000|2022-07-14 08:40:00|131736.7|131536.7|131691.2|131591.2|131747.1|131597.5|131687.7|131536.7|203
1657788300000|2022-07-14 08:45:00|131687.2|131587.2|131627|131527|131723.3|131587.2|131623.5|131522.3|70
1657788600000|2022-07-14 08:50:00|131629.9|131529.9|131616.3|131416.3|131676.3|131529.9|131585.8|131416.3|34
1657788900000|2022-07-14 08:55:00|131607.1|131407.1|131619.5|131419.5|131659.8|131559.8|131605.4|131405.4|89
1657789200000|2022-07-14 09:00:00|131620.5|131420.5|131616.5|131416.5|131650.1|131480|131573|131413.2|35
1657789500000|2022-07-14 09:05:00|131534|131434|131589.1|131389.1|131591.4|131434|131516.5|131385.9|32
1657789800000|2022-07-14 09:10:00|131583.5|131383.5|131516.5|131416.5|131583.5|131425|131516.5|131382.5|5
1657790100000|2022-07-14 09:15:00|131523|131423|131454.6|131354.6|131537|131437|131454.6|131354.6|37
1657790400000|2022-07-14 09:20:00|131454.4|131354.4|131399.9|131199.9|131505.5|131354.4|131388|131188|45
1657790700000|2022-07-14 09:25:00|131401|131201|131472.5|131272.5|131493.5|131293.5|131372.5|131200.1|23
1657791000000|2022-07-14 09:30:00|131471.5|131271.5|131469.1|131269.1|131471.5|131317|131411|131266|19
1657791300000|2022-07-14 09:35:00|131469.5|131269.5|131508.1|131308.1|131527.1|131327.1|131444|131244|17
1657791600000|2022-07-14 09:40:00|131506.5|131306.5|131495.7|131295.7|131506.5|131336.3|131434.3|131282.1|10
1657791900000|2022-07-14 09:45:00|131494.3|131294.3|131501.6|131301.6|131501.6|131301.6|131493.3|131293.3|11
1657792200000|2022-07-14 09:50:00|131504.3|131304.3|131507.6|131307.6|131507.6|131307.6|131501.6|131301.6|4
1657792500000|2022-07-14 09:55:00|131498|131298|131401|131201|131507.7|131342.3|131388.5|131188.5|56
1657792800000|2022-07-14 10:00:00|131412|131212|131570.1|131370.1|131570.1|131370.1|131412|131212|40
1657793100000|2022-07-14 10:05:00|131570.5|131370.5|131564.4|131364.4|131570.6|131370.6|131558.5|131358.5|32
1657793400000|2022-07-14 10:10:00|131567.5|131367.5|131678.3|131478.3|131681.5|131523|131535.5|131364.4|91
1657793700000|2022-07-14 10:15:00|131667.5|131467.5|131664.5|131464.5|131667.5|131467.5|131655.5|131455.5|16
1657794000000|2022-07-14 10:20:00|131681.5|131481.5|131683.2|131583.2|131691.5|131583.2|131625|131481.5|66
1657794300000|2022-07-14 10:25:00|131682.7|131582.7|131765.9|131565.9|131765.9|131590.4|131672.4|131557.7|85
1657794600000|2022-07-14 10:30:00|131760.8|131560.8|131805.8|131605.8|131811.8|131611.8|131760.8|131560.8|18
1657794900000|2022-07-14 10:35:00|131809.7|131609.7|131775|131675|131830.1|131689.3|131766.8|131608.6|34
1657795200000|2022-07-14 10:40:00|131782.5|131682.5|131790|131690|131818.1|131690|131775|131618.1|15
1657795500000|2022-07-14 10:45:00|131791.8|131691.8|131847.8|131747.8|131878.8|131751.4|131791.4|131671.9|42
1657795800000|2022-07-14 10:50:00|131848.1|131748.1|131977.7|131777.7|132026.5|131847.6|131848.1|131735.6|80
1657796100000|2022-07-14 10:55:00|131978.2|131778.2|132033.4|131833.4|132034.9|131864.2|131945.2|131778.2|42
1657796400000|2022-07-14 11:00:00|132033.9|131833.9|132171.1|131971.1|132197.5|131997.5|132027.4|131827.4|53
1657796700000|2022-07-14 11:05:00|132174.5|131974.5|132175.8|131975.8|132214.5|132014.5|132098|131932.7|118
1657797000000|2022-07-14 11:10:00|132145.4|131945.4|132202.8|132002.8|132273.9|132073.9|132140.9|131940.9|242
1657797300000|2022-07-14 11:15:00|132191.7|131991.7|131995.4|131795.4|132209.2|132009.2|131984.9|131784.9|161
1657797600000|2022-07-14 11:20:00|131994.9|131794.9|132008.7|131808.7|132185.8|132033.1|131994.9|131794.9|106
1657797900000|2022-07-14 11:25:00|132001.8|131801.8|132075.3|131875.3|132083.6|131883.6|132001.8|131801.8|30
1657798200000|2022-07-14 11:30:00|132080.2|131880.2|132047.5|131847.5|132082.7|131882.7|131985.1|131785.1|82
1657798500000|2022-07-14 11:35:00|132048.1|131848.1|132054|131854|132066.1|131923|131990.5|131844.8|48
1657798800000|2022-07-14 11:40:00|132056.5|131856.5|132024|131924|132084|131932.4|132023|131856.5|32
1657799100000|2022-07-14 11:45:00|132030.5|131930.5|132075.3|131975.3|132076.9|131976.9|132029.7|131929.7|59
1657799400000|2022-07-14 11:50:00|132075.8|131975.8|132146.4|131946.4|132148.2|132016.5|132075.8|131926.8|74
1657799700000|2022-07-14 11:55:00|132146.9|131946.9|132146.7|131946.7|132148.7|131948.7|132141.5|131941.5|35
1657800000000|2022-07-14 12:00:00|132145.7|131945.7|132157.9|131957.9|132158.9|131958.9|132143.7|131943.7|60
1657800300000|2022-07-14 12:05:00|132158.9|131958.9|132084.5|131984.5|132159.3|131992.2|132083.5|131933.5|142
1657800600000|2022-07-14 12:10:00|132086.3|131986.3|132212.8|132012.8|132222.2|132069.8|132084.8|131982.5|98
1657800900000|2022-07-14 12:15:00|132200.3|132000.3|132254|132054|132289.8|132133.2|132200.3|132000.3|77
1657801200000|2022-07-14 12:20:00|132255.5|132055.5|132255.8|132055.8|132264.2|132102|132198.5|132055.5|15
1657801500000|2022-07-14 12:25:00|132256.2|132056.2|132329.5|132129.5|132336.5|132187.2|132216.8|132056.2|105
1657801800000|2022-07-14 12:30:00|132330|132130|132310.5|132110.5|132353.7|132204|132203.9|132003.9|87
1657802100000|2022-07-14 12:35:00|132272.8|132072.8|132309.1|132109.1|132314.1|132114.1|132271.8|132071.8|9
1657802400000|2022-07-14 12:40:00|132315.5|132115.5|132307.3|132207.3|132328.9|132209.3|132304.8|132115.5|21
1657802700000|2022-07-14 12:45:00|132309.8|132209.8|132329|132229|132330.3|132230.3|132308.3|132208.3|30
1657803000000|2022-07-14 12:50:00|132310|132210|132283|132183|132357.1|132229.5|132283|132145.2|37
1657803300000|2022-07-14 12:55:00|132267.4|132167.4|132288.9|132188.9|132329.3|132209|132263.4|132129.3|25
1657803600000|2022-07-14 13:00:00|132288.4|132188.4|132380.3|132180.3|132384.6|132195.1|132273.2|132138.5|67
1657803900000|2022-07-14 13:05:00|132379.8|132179.8|132332|132232|132406.8|132245|132316.8|132164|66
1657804200000|2022-07-14 13:10:00|132337|132237|132403|132203|132436.1|132283.5|132337|132171.4|44
1657804500000|2022-07-14 13:15:00|132406.4|132206.4|132314.6|132214.6|132406.4|132229|132314.6|132175|34
1657804800000|2022-07-14 13:20:00|132315.1|132215.1|132427.3|132327.3|132431.1|132331.1|132315.1|132215.1|53
1657805100000|2022-07-14 13:25:00|132431.6|132331.6|132497.5|132397.5|132503|132397.5|132427.7|132287.1|68
1657805400000|2022-07-14 13:30:00|132475.5|132375.5|132635.9|132435.9|132638.9|132438.9|132475.5|132322|42
1657805700000|2022-07-14 13:35:00|132634.3|132434.3|132708.1|132508.1|132786.9|132586.9|132633.5|132433.5|81
1657806000000|2022-07-14 13:40:00|132710.3|132510.3|132824.1|132624.1|132850.9|132650.9|132710.3|132510.3|50
1657806300000|2022-07-14 13:45:00|132825.9|132625.9|132763.5|132563.5|132831.1|132631.1|132741.3|132541.3|51
1657806600000|2022-07-14 13:50:00|132740.1|132540.1|132690.1|132490.1|132803.1|132603.1|132621.4|132421.4|105
1657806900000|2022-07-14 13:55:00|132690|132490|132680.1|132480.1|132742.9|132542.9|132594.5|132394.5|94
1657807200000|2022-07-14 14:00:00|132682.1|132482.1|132770.8|132570.8|132780.8|132580.8|132680.1|132480.1|131
1657807500000|2022-07-14 14:05:00|132765.8|132565.8|132803|132603|132816.9|132616.9|132765.8|132565.8|111
1657807800000|2022-07-14 14:10:00|132802|132602|132795|132595|132803.4|132603.4|132793.5|132593.5|26
1657808100000|2022-07-14 14:15:00|132794.5|132594.5|132798.1|132598.1|132803|132603|132790|132590|24
1657808400000|2022-07-14 14:20:00|132801.5|132601.5|132757.4|132557.4|132810.1|132610.1|132755.2|132555.2|19
1657808700000|2022-07-14 14:25:00|132768.5|132568.5|132649.3|132449.3|132768.5|132568.5|132649.3|132449.3|44
1657809000000|2022-07-14 14:30:00|132629.6|132429.6|132581.2|132381.2|132635.1|132435.1|132523.9|132372.5|65
1657809300000|2022-07-14 14:35:00|132572.5|132372.5|132519.4|132419.4|132611|132427.2|132519.4|132365.8|100
1657809600000|2022-07-14 14:40:00|132524.4|132424.4|132533.4|132333.4|132584.9|132424.4|132511.4|132311.4|22
1657809900000|2022-07-14 14:45:00|132502.4|132402.4|132641.5|132441.5|132654|132466.5|132502.4|132402.4|40
1657810200000|2022-07-14 14:50:00|132624.3|132424.3|132631.5|132431.5|132638.1|132438.1|132611.3|132411.3|10
1657810500000|2022-07-14 14:55:00|132638.1|132438.1|132662.4|132462.4|132698.5|132544|132616|132432.4|69
1657810800000|2022-07-14 15:00:00|132654.3|132454.3|132400.3|132200.3|132654.3|132454.3|132400.3|132200.3|68
1657811100000|2022-07-14 15:05:00|132383.5|132183.5|132337|132237|132392.5|132238|132333|132169.3|29
1657811400000|2022-07-14 15:10:00|132336.5|132236.5|132395.9|132195.9|132481.6|132308.4|132315.3|132194.3|63
1657811700000|2022-07-14 15:15:00|132384.3|132184.3|132409.5|132209.5|132414|132285|132381|132184.1|38
1657812000000|2022-07-14 15:20:00|132414|132214|132336.7|132136.7|132414|132214|132267.8|132113.3|32
1657812300000|2022-07-14 15:25:00|132334.5|132134.5|132280.1|132180.1|132335.2|132202.4|132275.4|132133.5|25
1657812600000|2022-07-14 15:30:00|132279.6|132179.6|132247.2|132047.2|132314.5|132179.6|132247.2|132047.2|60
1657812900000|2022-07-14 15:35:00|132247.7|132047.7|132158.5|132058.5|132261.8|132069.5|132158.5|132014|60
1657813200000|2022-07-14 15:40:00|132157|132057|132019.4|131819.4|132213|132057|132015.4|131815.4|55
1657813500000|2022-07-14 15:45:00|132019.3|131819.3|132024.9|131824.9|132062|131862|132019.3|131819.3|14
1657813800000|2022-07-14 15:50:00|132022.9|131822.9|132077.5|131877.5|132079.7|131879.7|132022.9|131822.9|8
1657814100000|2022-07-14 15:55:00|132122.9|131922.9|132080.5|131880.5|132124.9|131924.9|132075.1|131875.1|12
1657814400000|2022-07-14 16:00:00|132075.1|131875.1|132054.3|131854.3|132078.1|131925.1|132004.3|131804.3|48
1657814700000|2022-07-14 16:05:00|132054.1|131854.1|132005.9|131805.9|132054.1|131854.1|132004.3|131804.3|22
1657815000000|2022-07-14 16:10:00|132017.9|131817.9|132074|131874|132081.5|131881.5|132004.3|131804.3|19
1657815300000|2022-07-14 16:15:00|132087|131887|132168|131968|132201.9|132001.9|132074|131874|11
1657815600000|2022-07-14 16:20:00|132168.4|131968.4|132212.3|132012.3|132212.8|132083.5|132167.4|131967.4|21
1657815900000|2022-07-14 16:25:00|132212.1|132012.1|132184.3|131984.3|132212.3|132012.3|132184.3|131984.3|6
1657816200000|2022-07-14 16:30:00|132192.1|131992.1|132167.7|131967.7|132192.1|131992.1|132166.5|131966.5|14
1657816500000|2022-07-14 16:35:00|132172.3|131972.3|132206.7|132006.7|132222.3|132022.3|132145|131945|32
1657816800000|2022-07-14 16:40:00|132207.2|132007.2|132198.2|131998.2|132216.7|132016.7|132198.2|131998.2|22
1657817100000|2022-07-14 16:45:00|132197.7|131997.7|132345|131985|132801|132441|132197.7|131977.5|111
1657817400000|2022-07-14 16:50:00|132345.5|131985.5|132305|131945|132474|132154|132271|131911|277
1657817700000|2022-07-14 16:55:00|132305.5|131945.5|132270.5|131910.5|132305.5|131945.5|132262|131902|141
1657818000000|2022-07-14 17:00:00|132267|131907|132180|131966|132268.5|131966|132174|131876.5|202
1657818300000|2022-07-14 17:05:00|132174|131961|132177|131948|132180|131961|132171|131944|18
1657818600000|2022-07-14 17:10:00|132178|131947|132290|132017|132345|132064|132175|131940|121
1657818900000|2022-07-14 17:15:00|132289|132018|132172|131933|132289|132027|132132|131888|66
1657819200000|2022-07-14 17:20:00|132174|131937|132153|131904|132190|131947|132042|131798|111
1657819500000|2022-07-14 17:25:00|132154|131903|132146|131895|132193|131965|132124|131874|111
1657819800000|2022-07-14 17:30:00|132145|131896|132178|131913|132212|131960|132120.5|131896|110
1657820100000|2022-07-14 17:35:00|132189|131921|132162|131960|132196|131960|132162|131921|66
1657820400000|2022-07-14 17:40:00|132161|131961|132160.5|131960.5|132161|131961|132160.5|131960.5|3
1657821000000|2022-07-14 17:50:00|132159|131943|132105|131882|132159|131943|132066|131866|32
1657821300000|2022-07-14 17:55:00|132104|131883|132080|131880|132143|131939|132075|131874|126
1657821600000|2022-07-14 18:00:00|132080.5|131880.5|132088|131888|132088|131888|132068|131868|63
1657821900000|2022-07-14 18:05:00|132088.5|131888.5|132076|131876|132088.5|131888.5|132076|131876|27
1657822200000|2022-07-14 18:10:00|132075.5|131875.5|132059.5|131859.5|132079|131879|132059|131859|33
1657822500000|2022-07-14 18:15:00|132059|131859|132060.5|131860.5|132061|131861|132059|131859|13
1657822800000|2022-07-14 18:20:00|132060|131860|132041.5|131841.5|132060|131860|132041.5|131841.5|15
1657823100000|2022-07-14 18:25:00|132042|131842|131984|131784|132042|131842|131955.5|131755.5|70
1657823400000|2022-07-14 18:30:00|131986|131786|131988|131788|131989.5|131789.5|131986|131786|10
1657823700000|2022-07-14 18:35:00|131981|131781|131963|131763|131981|131781|131963|131763|55
1657824000000|2022-07-14 18:40:00|131964.5|131764.5|131960|131760|131966|131766|131959.5|131759.5|17
1657824300000|2022-07-14 18:45:00|131960.5|131760.5|131949.5|131749.5|131960.5|131760.5|131918|131718|32
1657824600000|2022-07-14 18:50:00|131949|131749|131949.5|131749.5|131950|131750|131948.5|131748.5|9
1657824900000|2022-07-14 18:55:00|131952|131752|131957.5|131757.5|131965|131765|131952|131752|18
1657839600000|2022-07-14 23:00:00|131923|131653|131923|131653|131923|131653|131923|131653|1
1657843200000|2022-07-15 00:00:00|131896.1|131696.1|131911.1|131711.1|131989|131723.5|131746.1|131386.1|255
1657843500000|2022-07-15 00:05:00|131875|131675|132045.6|131845.6|132072.1|131896.3|131799|131599|485
1657843800000|2022-07-15 00:10:00|132046.1|131846.1|132047|131947|132098.9|131954.4|132008.6|131841|341
1657844100000|2022-07-15 00:15:00|132042|131942|132128|132028|132159.9|132059.9|132032.5|131932.5|491
1657844400000|2022-07-15 00:20:00|132129|132029|132191.3|132091.3|132248.5|132148.5|132129|132029|538
1657844700000|2022-07-15 00:25:00|132191.8|132091.8|132183.1|132083.1|132215.6|132115.6|132154.5|132054.5|389
1657845000000|2022-07-15 00:30:00|132183.5|132083.5|132204.5|132104.5|132251.5|132151.5|132171.5|132071.5|399
1657845300000|2022-07-15 00:35:00|132206.5|132106.5|132261.8|132161.8|132278|132178|132206.5|132106.5|373
1657845600000|2022-07-15 00:40:00|132261.6|132161.6|132247.5|132147.5|132280.3|132180.3|132210.8|132110.8|360
1657845900000|2022-07-15 00:45:00|132247|132147|132195.1|132095.1|132268.5|132168.5|132181.2|132081.2|341
1657846200000|2022-07-15 00:50:00|132196.7|132096.7|132250|132150|132330.5|132185.6|132196.7|132096.7|424
1657846500000|2022-07-15 00:55:00|132248|132148|132344.7|132244.7|132369.5|132245.6|132242.9|132139|400
1657846800000|2022-07-15 01:00:00|132346.1|132246.1|132387|132287|132387.5|132287.5|132302.2|132202.2|478
1657847100000|2022-07-15 01:05:00|132385.7|132285.7|132415.5|132315.5|132472.5|132372.5|132384.9|132284.9|375
1657847400000|2022-07-15 01:10:00|132416.1|132316.1|132526.5|132326.5|132534|132397.1|132415.5|132315.5|405
1657847700000|2022-07-15 01:15:00|132526.2|132326.2|132538.5|132438.5|132597.7|132447.7|132474.5|132320.5|425
1657848000000|2022-07-15 01:20:00|132540.7|132440.7|132506.5|132406.5|132589.4|132449.9|132487.1|132368|402
1657848300000|2022-07-15 01:25:00|132505.5|132405.5|132449.2|132349.2|132546.1|132446.1|132417.4|132303.7|573
1657848600000|2022-07-15 01:30:00|132448.2|132348.2|132410.3|132310.3|132459.6|132359.6|132361.4|132261.4|562
1657848900000|2022-07-15 01:35:00|132409.3|132309.3|132412.7|132312.7|132439.5|132339.5|132367.8|132267.8|518
1657849200000|2022-07-15 01:40:00|132409.4|132309.4|132448.5|132348.5|132453.8|132353.8|132394.2|132294.2|415
1657849500000|2022-07-15 01:45:00|132450|132350|132434.7|132334.7|132451.1|132351.1|132356.5|132256.5|461
1657849800000|2022-07-15 01:50:00|132435|132335|132460.7|132360.7|132465.9|132365.9|132399.5|132299.5|411
1657850100000|2022-07-15 01:55:00|132460.4|132360.4|132361|132261|132469|132369|132355|132255|358
1657850400000|2022-07-15 02:00:00|132369|132269|132394.5|132294.5|132463.5|132363.5|132368.5|132268.5|413
1657850700000|2022-07-15 02:05:00|132393.5|132293.5|132331.5|132231.5|132403|132303|132316.9|132216.9|401
1657851000000|2022-07-15 02:10:00|132333|132233|132237|132137|132338.5|132238.5|132222.5|132122.5|419
1657851300000|2022-07-15 02:15:00|132242.9|132142.9|132175.7|132075.7|132278.4|132178.4|132173.7|132073.7|372
1657851600000|2022-07-15 02:20:00|132176.9|132076.9|132155|132055|132176.9|132076.9|132097|131997|457
1657851900000|2022-07-15 02:25:00|132156|132056|132109|132009|132160.7|132060.7|132102.4|132002.4|244
1657852200000|2022-07-15 02:30:00|132108.5|132008.5|132218.1|132118.1|132252.5|132152.5|132102.4|132002.4|386
1657852500000|2022-07-15 02:35:00|132218.5|132118.5|132226.8|132126.8|132242.1|132142.1|132206.1|132106.1|290
1657852800000|2022-07-15 02:40:00|132226.3|132126.3|132297.8|132197.8|132297.8|132197.8|132219.8|132119.8|258
1657853100000|2022-07-15 02:45:00|132298.3|132198.3|132315.5|132215.5|132341|132241|132287.2|132187.2|281
1657853400000|2022-07-15 02:50:00|132315.1|132215.1|132261.6|132161.6|132326.1|132226.1|132246.1|132146.1|277
1657853700000|2022-07-15 02:55:00|132257.1|132157.1|132223.1|132123.1|132264.1|132164.1|132188.1|132088.1|299
1657854000000|2022-07-15 03:00:00|132222.4|132122.4|132193.6|132093.6|132254.5|132154.5|132154.1|132054.1|409
1657854300000|2022-07-15 03:05:00|132192.8|132092.8|132194.5|132094.5|132197.1|132097.1|132153|132053|204
1657854600000|2022-07-15 03:10:00|132194.8|132094.8|132235.6|132135.6|132246.1|132146.1|132187.8|132087.8|240
1657854900000|2022-07-15 03:15:00|132234.8|132134.8|132394.7|132294.7|132400.9|132300.9|132234.8|132134.8|418
1657855200000|2022-07-15 03:20:00|132395.9|132295.9|132421|132321|132450.9|132350.9|132393|132293|407
1657855500000|2022-07-15 03:25:00|132422|132322|132460.8|132360.8|132472.3|132372.3|132399|132299|276
1657855800000|2022-07-15 03:30:00|132461|132361|132492.2|132392.2|132495.5|132395.5|132450.4|132350.4|244
1657856100000|2022-07-15 03:35:00|132491.5|132391.5|132505|132405|132522.5|132422.5|132451.5|132351.5|224
1657856400000|2022-07-15 03:40:00|132506.5|132406.5|132443.5|132343.5|132521|132421|132441|132341|188
1657856700000|2022-07-15 03:45:00|132443.2|132343.2|132400.4|132300.4|132443.3|132343.3|132393.5|132293.5|296
1657857000000|2022-07-15 03:50:00|132406.9|132306.9|132333.4|132233.4|132407.1|132307.1|132330.5|132230.5|175
1657857300000|2022-07-15 03:55:00|132334.9|132234.9|132366.1|132266.1|132387.5|132287.5|132334.5|132234.5|179
1657857600000|2022-07-15 04:00:00|132370.5|132270.5|132420|132320|132429.5|132329.5|132358|132258|230
1657857900000|2022-07-15 04:05:00|132420.5|132320.5|132376.5|132276.5|132421|132321|132370|132270|203
1657858200000|2022-07-15 04:10:00|132377|132277|132376|132276|132388.5|132288.5|132360.5|132260.5|120
1657858500000|2022-07-15 04:15:00|132376.1|132276.1|132352|132252|132376.5|132276.5|132342.1|132242.1|137
1657858800000|2022-07-15 04:20:00|132351.7|132251.7|132378.5|132278.5|132409|132309|132336.4|132236.4|179
1657859100000|2022-07-15 04:25:00|132378|132278|132399|132299|132409.5|132309.5|132373|132273|104
1657859400000|2022-07-15 04:30:00|132399.2|132299.2|132374|132274|132406.2|132306.2|132372.6|132272.6|173
1657859700000|2022-07-15 04:35:00|132373.7|132273.7|132402|132302|132418.5|132318.5|132372.7|132272.7|202
1657860000000|2022-07-15 04:40:00|132400|132300|132405.5|132305.5|132414.7|132314.7|132389.5|132289.5|151
1657860300000|2022-07-15 04:45:00|132405|132305|132477.3|132377.3|132478.5|132378.5|132388.5|132288.5|191
1657860600000|2022-07-15 04:50:00|132475.8|132375.8|132550.2|132450.2|132550.2|132450.2|132469|132369|309
1657860900000|2022-07-15 04:55:00|132550.1|132450.1|132596.6|132496.6|132596.6|132496.6|132542.5|132442.5|303
1657861200000|2022-07-15 05:00:00|132596.5|132496.5|132647.5|132547.5|132658.7|132558.7|132571.8|132471.8|367
1657861500000|2022-07-15 05:05:00|132647|132547|132594.8|132494.8|132674.5|132574.5|132572|132472|285
1657861800000|2022-07-15 05:10:00|132595|132495|132569.3|132469.3|132622.4|132514|132542.5|132420.8|332
1657862100000|2022-07-15 05:15:00|132569.5|132469.5|132610.5|132510.5|132611.5|132511.5|132566.5|132466.5|246
1657862400000|2022-07-15 05:20:00|132609.5|132509.5|132644.5|132544.5|132682.5|132550|132608|132482.5|187
1657862700000|2022-07-15 05:25:00|132645.5|132545.5|132638|132538|132681.5|132571|132582|132430|231
1657863000000|2022-07-15 05:30:00|132639.5|132539.5|132578.1|132478.1|132650|132550|132568.3|132468.3|268
1657863300000|2022-07-15 05:35:00|132577.5|132477.5|132588.1|132488.1|132597.5|132497.5|132568.1|132468.1|177
1657863600000|2022-07-15 05:40:00|132587.8|132487.8|132515.9|132415.9|132607|132507|132507.4|132407.4|241
1657863900000|2022-07-15 05:45:00|132514.9|132414.9|132451.2|132351.2|132523.1|132423.1|132402.7|132302.7|489
1657864200000|2022-07-15 05:50:00|132450.7|132350.7|132414.7|132314.7|132462.8|132362.8|132382.4|132282.4|391
1657864500000|2022-07-15 05:55:00|132415.2|132315.2|132558|132358|132562|132417|132415.2|132315.2|300
1657864800000|2022-07-15 06:00:00|132564|132364|132517|132417|132571.5|132440.8|132478.3|132333|482
1657865100000|2022-07-15 06:05:00|132518.4|132418.4|132585|132485|132620|132505.6|132518.4|132418.4|420
1657865400000|2022-07-15 06:10:00|132584.2|132484.2|132536.7|132436.7|132635.5|132517|132525.1|132425.1|434
1657865700000|2022-07-15 06:15:00|132536.8|132436.8|132492.4|132392.4|132592.4|132492.4|132491.2|132391.2|417
1657866000000|2022-07-15 06:20:00|132494.4|132394.4|132518.5|132418.5|132572.1|132428.5|132480.5|132356.4|293
1657866300000|2022-07-15 06:25:00|132519|132419|132636.4|132536.4|132673|132557.3|132518.8|132414.5|354
1657866600000|2022-07-15 06:30:00|132635.9|132535.9|132831.5|132631.5|132833.5|132633.5|132635.9|132512|137
1657866900000|2022-07-15 06:35:00|132836|132636|132884.5|132684.5|132922|132801|132820|132620|358
1657867200000|2022-07-15 06:40:00|132884.1|132684.1|132839.1|132739.1|132900.1|132748.1|132800.1|132660.4|313
1657867500000|2022-07-15 06:45:00|132869.6|132669.6|132914.1|132714.1|132999.1|132801.5|132824.8|132669.6|402
1657867800000|2022-07-15 06:50:00|132922.1|132722.1|132876.5|132676.5|132926.1|132740.7|132831.9|132663.1|245
1657868100000|2022-07-15 06:55:00|132872.5|132672.5|132948.1|132748.1|132965.1|132765.1|132872.5|132672.5|437
1657868400000|2022-07-15 07:00:00|132952.5|132752.5|132843.1|132743.1|132962.5|132775.4|132837|132682.1|438
1657868700000|2022-07-15 07:05:00|132842.1|132742.1|132970.1|132770.1|132999.2|132834|132841|132700.5|147
1657869000000|2022-07-15 07:10:00|132905.1|132805.1|132899.1|132699.1|133007.1|132847.5|132849.5|132682.1|164
1657869300000|2022-07-15 07:15:00|132901.1|132701.1|132840.9|132740.9|132935.1|132746.5|132804.2|132660.5|336
1657869600000|2022-07-15 07:20:00|132840.2|132740.2|132801.5|132701.5|132921.3|132760.2|132801|132646.2|321
1657869900000|2022-07-15 07:25:00|132802|132702|132738.4|132638.4|132855.7|132703.7|132737.1|132575.2|256
1657870200000|2022-07-15 07:30:00|132737.9|132637.9|132795.5|132595.5|132833.5|132663.4|132722.8|132580.4|156
1657870500000|2022-07-15 07:35:00|132796.1|132596.1|132701.9|132601.9|132805.5|132626.5|132701.4|132576|221
1657870800000|2022-07-15 07:40:00|132701.7|132601.7|132743.1|132543.1|132745.1|132602.9|132623.3|132478.9|225
1657871100000|2022-07-15 07:45:00|132741|132541|132740.6|132540.6|132756.5|132556.5|132740.6|132540.6|73
1657871400000|2022-07-15 07:50:00|132748.1|132548.1|132859.5|132659.5|132867.5|132667.5|132739.6|132539.6|157
1657871700000|2022-07-15 07:55:00|132866.1|132666.1|132819.1|132619.1|132876.1|132686.2|132773|132589.1|63
1657872000000|2022-07-15 08:00:00|132830.1|132630.1|132799.1|132599.1|132861.1|132661.1|132773.7|132573.7|25
1657872300000|2022-07-15 08:05:00|132832.5|132632.5|132799.1|132599.1|132832.5|132632.5|132789.1|132589.1|7
1657872600000|2022-07-15 08:10:00|132803.1|132603.1|132794.1|132594.1|132803.1|132603.1|132794.1|132594.1|2
1657872900000|2022-07-15 08:15:00|132801.1|132601.1|132767|132610.9|132823.1|132623.1|132743.6|132543.6|16
1657873200000|2022-07-15 08:20:00|132768|132579.1|132815.1|132615.1|132831.1|132631.1|132762.1|132562.1|98
1657873500000|2022-07-15 08:25:00|132794|132594|132787.3|132587.3|132815.1|132615.1|132787.3|132587.3|65
1657873800000|2022-07-15 08:30:00|132783.5|132618|132809.9|132609.9|132840.1|132640.1|132783.5|132604.1|21
1657874100000|2022-07-15 08:35:00|132819.9|132619.9|132826.8|132626.8|132843.5|132643.5|132810.1|132610.1|40
1657874400000|2022-07-15 08:40:00|132826.4|132626.4|132848.4|132648.4|132868.2|132668.2|132816.3|132616.3|312
1657874700000|2022-07-15 08:45:00|132847.9|132647.9|132813.3|132613.3|132869.2|132695.2|132790.7|132613.3|30
1657875000000|2022-07-15 08:50:00|132758.3|132558.3|132780.6|132580.6|132784.1|132584.1|132758.2|132558.2|86
1657875300000|2022-07-15 08:55:00|132781.1|132581.1|132639|132439|132781.1|132581.1|132633.5|132433.5|110
1657875600000|2022-07-15 09:00:00|132642|132442|132656.5|132456.5|132664.1|132464.1|132642|132442|20
1657875900000|2022-07-15 09:05:00|132650.5|132450.5|132621.5|132421.5|132656.5|132456.5|132614.1|132414.1|17
1657876200000|2022-07-15 09:10:00|132635.1|132435.1|132626.1|132426.1|132635.1|132435.1|132626.1|132426.1|8
1657876500000|2022-07-15 09:15:00|132630.1|132430.1|132581.1|132381.1|132630.1|132430.1|132578.9|132378.9|49
1657876800000|2022-07-15 09:20:00|132586|132386|132569.6|132369.6|132586|132386|132568.1|132368.1|20
1657877100000|2022-07-15 09:25:00|132572.1|132372.1|132579.1|132379.1|132579.6|132379.6|132572.1|132372.1|3
1657877400000|2022-07-15 09:30:00|132580.6|132380.6|132592.8|132392.8|132601.1|132401.1|132580.6|132380.6|35
1657877700000|2022-07-15 09:35:00|132601.8|132401.8|132604.5|132404.5|132610.5|132472.8|132571.8|132394.5|28
1657878000000|2022-07-15 09:40:00|132600.5|132400.5|132544.8|132344.8|132600.5|132400.5|132540.9|132340.9|97
1657878300000|2022-07-15 09:45:00|132544.7|132344.7|132574.4|132374.4|132574.4|132374.4|132533.8|132333.8|74
1657878600000|2022-07-15 09:50:00|132579.3|132379.3|132547.3|132347.3|132586.7|132386.7|132543.1|132343.1|44
1657878900000|2022-07-15 09:55:00|132548.1|132348.1|132548.8|132348.8|132548.8|132348.8|132537.4|132337.4|42
1657879200000|2022-07-15 10:00:00|132552.8|132352.8|132563.7|132363.7|132567.3|132423.8|132503.8|132339.4|73
1657879500000|2022-07-15 10:05:00|132564.3|132364.3|132553.1|132353.1|132564.7|132408.7|132503.8|132352.2|40
1657879800000|2022-07-15 10:10:00|132552.4|132352.4|132576.6|132376.6|132585.1|132385.1|132551.3|132351.3|45
1657880100000|2022-07-15 10:15:00|132580.6|132380.6|132624.2|132424.2|132624.2|132424.2|132575.6|132375.6|27
1657880400000|2022-07-15 10:20:00|132625.2|132425.2|132621.2|132421.2|132625.2|132425.2|132621.2|132421.2|2
1657880700000|2022-07-15 10:25:00|132646.1|132446.1|132641.8|132441.8|132647.2|132447.2|132627.5|132427.5|82
1657881000000|2022-07-15 10:30:00|132643.8|132443.8|132642.8|132442.8|132643.8|132443.8|132626.7|132426.7|33
1657881300000|2022-07-15 10:35:00|132643.4|132443.4|132664.8|132464.8|132667.4|132467.4|132641.8|132441.8|35
1657881600000|2022-07-15 10:40:00|132666.8|132466.8|132666.4|132466.4|132675.6|132475.6|132664.8|132464.8|22
1657881900000|2022-07-15 10:45:00|132667.5|132467.5|132644.4|132444.4|132669.2|132469.2|132640|132440|87
1657882200000|2022-07-15 10:50:00|132643.8|132443.8|132583.1|132383.1|132645.4|132445.4|132581|132381|210
1657882500000|2022-07-15 10:55:00|132583.8|132383.8|132580.2|132380.2|132596.6|132396.6|132568.6|132368.6|400
1657882800000|2022-07-15 11:00:00|132557.5|132357.5|132560.1|132360.1|132585.9|132449.3|132538.8|132348.3|196
1657883100000|2022-07-15 11:05:00|132561.3|132361.3|132562.3|132362.3|132602.8|132452.8|132546.8|132353.5|53
1657883400000|2022-07-15 11:10:00|132546.1|132346.1|132558.5|132358.5|132586.8|132441.3|132539.3|132340.7|44
1657883700000|2022-07-15 11:15:00|132543.7|132343.7|132593.2|132393.2|132593.2|132402.3|132502.3|132336.5|80
1657884000000|2022-07-15 11:20:00|132573.4|132373.4|132576.1|132376.1|132583|132383|132570.4|132370.4|63
1657884300000|2022-07-15 11:25:00|132574.1|132374.1|132618.5|132418.5|132629.1|132462.5|132531.5|132372.1|62
1657884600000|2022-07-15 11:30:00|132619.5|132419.5|132712.9|132512.9|132742.9|132542.9|132533|132381.5|73
1657884900000|2022-07-15 11:35:00|132716.8|132516.8|132790.1|132590.1|132792.1|132592.1|132708.1|132508.1|45
1657885200000|2022-07-15 11:40:00|132784|132584|132724.1|132524.1|132794.1|132674|132724.1|132524.1|69
1657885500000|2022-07-15 11:45:00|132720.1|132520.1|132725.9|132525.9|132725.9|132525.9|132720.1|132520.1|2
1657885800000|2022-07-15 11:50:00|132729.9|132529.9|132802.1|132602.1|132805.1|132605.1|132729.9|132529.9|58
1657886100000|2022-07-15 11:55:00|132798.7|132598.7|132755|132555|132813.1|132613.1|132658.5|132492.1|102
1657886400000|2022-07-15 12:00:00|132752.5|132552.5|132770.1|132570.1|132771.5|132615.5|132701.7|132552.4|53
1657886700000|2022-07-15 12:05:00|132774.9|132574.9|132625.1|132425.1|132778.5|132590|132621.1|132421.1|69
1657887000000|2022-07-15 12:10:00|132629.5|132429.5|132604.1|132404.1|132630.5|132465.5|132563.5|132394.1|109
1657887300000|2022-07-15 12:15:00|132607.1|132407.1|132580.1|132380.1|132608.1|132438|132523|132378.1|27
1657887600000|2022-07-15 12:20:00|132583.5|132383.5|132620.5|132420.5|132638.1|132466|132526|132383.5|65
1657887900000|2022-07-15 12:25:00|132555|132355|132629|132391.2|132634|132425.9|132496.5|132296.5|54
1657888200000|2022-07-15 12:30:00|132645|132394.8|132698.5|132498.5|132720|132520|132615|132321|96
1657888500000|2022-07-15 12:35:00|132703.5|132503.5|132631.7|132431.7|132837|132637|132583.5|132383.5|60
1657888800000|2022-07-15 12:40:00|132607.7|132407.7|132531.1|132331.1|132607.7|132407.7|132531.1|132331.1|74
1657889100000|2022-07-15 12:45:00|132530.6|132330.6|132516.9|132316.9|132555.3|132355.3|132498.1|132298.1|56
1657889400000|2022-07-15 12:50:00|132521.9|132321.9|132378|132278|132522.9|132369.3|132367|132267|49
1657889700000|2022-07-15 12:55:00|132378.1|132278.1|132324|132224|132428.6|132278.1|132285.4|132170|100
1657890000000|2022-07-15 13:00:00|132322.7|132222.7|132321.4|132121.4|132366.4|132224|132238|132116.4|123
1657890300000|2022-07-15 13:05:00|132321|132121|132255.5|132055.5|132321|132161.5|132184.1|132050.1|70
1657890600000|2022-07-15 13:10:00|132257.1|132057.1|132401|132201|132404|132204|132257.1|132057.1|59
1657890900000|2022-07-15 13:15:00|132405.5|132205.5|132397.9|132197.9|132405.5|132219.5|132289.3|132124.1|79
1657891200000|2022-07-15 13:20:00|132392.1|132192.1|132464.9|132264.9|132465.8|132265.8|132391.5|132191.5|41
1657891500000|2022-07-15 13:25:00|132465.3|132265.3|132512.9|132312.9|132512.9|132312.9|132444.3|132244.3|142
1657891800000|2022-07-15 13:30:00|132483.1|132283.1|132413.3|132213.3|132487.9|132287.9|132413.3|132213.3|9
1657892400000|2022-07-15 13:40:00|132417.9|132217.9|132499.9|132299.9|132499.9|132299.9|132417.9|132217.9|12
1657892700000|2022-07-15 13:45:00|132500.9|132300.9|132529|132329|132529.2|132329.2|132482.6|132282.6|47
1657893000000|2022-07-15 13:50:00|132470.4|132270.4|132587|132387|132587|132391.2|132468.4|132268.4|38
1657893300000|2022-07-15 13:55:00|132585|132385|132599|132388|132599|132392|132585|132385|8
1657893600000|2022-07-15 14:00:00|132598|132389|132374.5|132174.5|132600|132393.5|132312|132100|155
1657893900000|2022-07-15 14:05:00|132347.4|132147.4|132338.3|132138.3|132347.4|132147.4|132296.7|132096.7|34
1657894200000|2022-07-15 14:10:00|132363.9|132263.9|132362.5|132262.5|132363.9|132263.9|132358|132258|5
1657894500000|2022-07-15 14:15:00|132396|132296|132492|132292|132506.8|132373.3|132396|132251.9|29
1657894800000|2022-07-15 14:20:00|132499.6|132299.6|132340.9|132140.9|132501.6|132301.6|132340.5|132140.5|80
1657895100000|2022-07-15 14:25:00|132341.5|132141.5|132238.4|132038.4|132341.5|132141.5|132228.9|132028.9|26
1657895400000|2022-07-15 14:30:00|132250.3|132050.3|132104.8|132004.8|132250.3|132117.3|132104.8|131972.8|31
1657895700000|2022-07-15 14:35:00|132111.8|132011.8|132230.9|132030.9|132230.9|132030.9|132031.9|131831.9|98
1657896000000|2022-07-15 14:40:00|132225.3|132025.3|132190.7|131990.7|132225.3|132025.3|132187.8|131987.8|6
1657896300000|2022-07-15 14:45:00|132186.7|131986.7|132275.3|132075.3|132315.9|132121.5|132177.8|131986.7|26
1657896600000|2022-07-15 14:50:00|132279.9|132079.9|132224.9|132024.9|132281.9|132081.9|132223.1|132023.1|13
1657896900000|2022-07-15 14:55:00|132202.3|132002.3|132095.5|131895.5|132211.9|132011.9|132074.5|131890.5|26
1657897200000|2022-07-15 15:00:00|132139.9|131939.9|132058.5|131958.5|132174.9|131974.9|132055.1|131906.5|49
1657897500000|2022-07-15 15:05:00|132061.9|131961.9|132084.3|131884.3|132213.9|132013.9|132039.9|131884|89
1657897800000|2022-07-15 15:10:00|132091.4|131891.4|132091.5|131891.5|132091.5|131891.5|132083.5|131883.5|24
1657898100000|2022-07-15 15:15:00|132090.5|131890.5|132066.1|131866.1|132090.5|131903.4|131996.4|131859|63
1657898400000|2022-07-15 15:20:00|132065|131865|132067|131867|132068.1|131868.1|132061.5|131861.5|26
1657898700000|2022-07-15 15:25:00|132066.4|131866.4|132024.5|131824.5|132066.4|131884.2|131961.5|131819.4|18
1657899000000|2022-07-15 15:30:00|132031.5|131831.5|132060.9|131860.9|132071.4|131871.4|132031.5|131831.5|37
1657899300000|2022-07-15 15:35:00|132060.3|131860.3|132058.3|131858.3|132077.1|131877.1|132054.3|131854.3|5
1657899600000|2022-07-15 15:40:00|132032|131932|132049|131849|132070.5|131932|132025.5|131849|18
1657899900000|2022-07-15 15:45:00|132048|131848|132028.1|131828.1|132048|131848|132027.5|131827.5|3
1657900200000|2022-07-15 15:50:00|131974.5|131874.5|132030.1|131830.1|132030.1|131874.5|131974.5|131827.1|7
1657900500000|2022-07-15 15:55:00|132035.1|131835.1|131993|131893|132035.1|131893|131982.5|131835.1|9
1657900800000|2022-07-15 16:00:00|131986|131886|131987|131887|131993.5|131893.5|131984|131884|6
1657901400000|2022-07-15 16:10:00|132030.1|131830.1|131987|131887|132030.1|131893.5|131987|131830.1|6
1657901700000|2022-07-15 16:15:00|131993.5|131893.5|131996.5|131896.5|132039|131896.5|131987|131839|7
1657902000000|2022-07-15 16:20:00|131995|131895|131993.2|131893.2|132072.4|131907.5|131985|131868.4|29
1657902300000|2022-07-15 16:25:00|131993.7|131893.7|131997.8|131897.8|131997.8|131897.8|131993.7|131893.7|5
1657902600000|2022-07-15 16:30:00|131998|131898|132365|132165|132678|132403|131998|131890|238
1657902900000|2022-07-15 16:35:00|132356.4|132156.4|132116.8|131916.8|132379.1|132179.1|132090|131890|86
1657903200000|2022-07-15 16:40:00|132120.1|131920.1|132068|131868|132134.8|131934.8|132018.1|131868|27
1657903500000|2022-07-15 16:45:00|132071.7|131871.7|132047.3|131847.3|132095.8|131895.8|131992.1|131829.4|65
1657903800000|2022-07-15 16:50:00|132038.7|131838.7|132076.9|131876.9|132094.3|131894.3|132038.7|131838.7|31
1657904100000|2022-07-15 16:55:00|132089.8|131889.8|132097.3|131897.3|132097.3|131897.3|132076.9|131876.9|6
1657904400000|2022-07-15 17:00:00|132096.8|131896.8|132089.1|131889.1|132105|131935.1|132035.1|131864|36
1657904700000|2022-07-15 17:05:00|132089.3|131889.3|132090.4|131890.4|132090.4|131890.4|132089.3|131889.3|3
1657905600000|2022-07-15 17:20:00|132090|131890|132091.3|131891.3|132091.3|131891.3|132085.1|131885.1|11
1657905900000|2022-07-15 17:25:00|132091.8|131891.8|132076|131876|132091.8|131891.8|132075|131875|12
1657906200000|2022-07-15 17:30:00|132075|131875|132060|131860|132075|131875|132060|131860|8
1657906500000|2022-07-15 17:35:00|132060.4|131860.4|132053.1|131853.1|132060.4|131860.4|132053.1|131853.1|10
1657906800000|2022-07-15 17:40:00|132055.8|131855.8|132043.1|131843.1|132055.8|131855.8|132043.1|131843.1|8
1657907100000|2022-07-15 17:45:00|132046.1|131846.1|132043.1|131843.1|132046.1|131846.1|132043.1|131843.1|6
1657907400000|2022-07-15 17:50:00|131963.1|131863.1|132121.9|131921.9|132188.2|131988.2|131953.5|131814.5|89
1657907700000|2022-07-15 17:55:00|132134.1|131934.1|132115.1|131915.1|132134.1|131934.1|132088.9|131888.9|56
1657908000000|2022-07-15 18:00:00|132113.9|131913.9|132113.9|131913.9|132113.9|131913.9|132113.9|131913.9|1
1657908900000|2022-07-15 18:15:00|132086.9|131886.9|132086.9|131886.9|132113.1|131913.1|132086.9|131886.9|4
1657909200000|2022-07-15 18:20:00|132113.1|131913.1|132113.1|131913.1|132113.1|131913.1|132086.9|131886.9|4
1657909500000|2022-07-15 18:25:00|132087.9|131887.9|132086.9|131886.9|132113.1|131913.1|132086.9|131886.9|7
1657911300000|2022-07-15 18:55:00|132081.9|131881.9|132071.9|131871.9|132081.9|131881.9|132071.9|131871.9|2
1657911600000|2022-07-15 19:00:00|132092.1|131892.1|132094.1|131894.1|132110.1|131910.1|132056.1|131856.1|8
1657912200000|2022-07-15 19:10:00|132058.1|131858.1|132058.1|131858.1|132058.1|131858.1|132058.1|131858.1|1
1657912500000|2022-07-15 19:15:00|132084.1|131884.1|132038.1|131838.1|132084.1|131884.1|132038.1|131838.1|6
1657912800000|2022-07-15 19:20:00|132038.2|131838.2|132083.9|131883.9|132083.9|131883.9|132038.2|131838.2|13
1657913100000|2022-07-15 19:25:00|132085.4|131885.4|132085.9|131885.9|132085.9|131885.9|132085.4|131885.4|2
1657913400000|2022-07-15 19:30:00|132041.2|131841.2|132041.2|131841.2|132083.9|131883.9|132041.2|131841.2|9
1657913700000|2022-07-15 19:35:00|132077.1|131877.1|132077.1|131877.1|132077.1|131877.1|132077.1|131877.1|1
1657914000000|2022-07-15 19:40:00|132041.2|131841.2|132040.2|131840.2|132074.1|131874.1|132040.2|131840.2|3
1657914300000|2022-07-15 19:45:00|132074.1|131874.1|132074.1|131874.1|132074.1|131874.1|132074.1|131874.1|1
1657914600000|2022-07-15 19:50:00|132041.2|131841.2|132041.2|131841.2|132041.2|131841.2|132041.2|131841.2|1
1658098800000|2022-07-17 23:00:00|132090|131730|132090|131730|132090|131730|132090|131730|1
1658102400000|2022-07-18 00:00:00|132032.5|131672.5|131996.5|131796.5|132044.5|131805|131940.6|131672.5|214
1658102700000|2022-07-18 00:05:00|131999.5|131799.5|131975.5|131775.5|132009|131902.5|131909.5|131712|422
1658103000000|2022-07-18 00:10:00|131980.5|131780.5|131953.7|131853.7|132047.2|131892|131934.5|131780.5|257
1658103300000|2022-07-18 00:15:00|131958.9|131858.9|131885.7|131785.7|131958.9|131858.9|131875.6|131775.6|373
1658103600000|2022-07-18 00:20:00|131886.2|131786.2|131927|131827|131941.5|131841.5|131866.2|131766.2|356
1658103900000|2022-07-18 00:25:00|131925.7|131825.7|131901.1|131801.1|131945.5|131845.5|131870.4|131770.4|323
1658104200000|2022-07-18 00:30:00|131905.7|131805.7|132009.9|131909.9|132065.4|131965.4|131881.1|131781.1|376
1658104500000|2022-07-18 00:35:00|132003.9|131903.9|132097.5|131997.5|132098.5|131998.5|131988.4|131888.4|389
1658104800000|2022-07-18 00:40:00|132098|131998|132078|131978|132139.9|132039.9|132055.1|131955.1|446
1658105100000|2022-07-18 00:45:00|132077.5|131977.5|132096.4|131996.4|132099|131999|132050|131950|238
1658105400000|2022-07-18 00:50:00|132096.2|131996.2|132137.7|132037.7|132165.5|132065.5|132086.4|131986.4|345
1658105700000|2022-07-18 00:55:00|132137.9|132037.9|132035.5|131935.5|132147.2|132047.2|132002.1|131902.1|343
1658106000000|2022-07-18 01:00:00|132034.5|131934.5|131986.2|131886.2|132035.5|131935.5|131935.4|131835.4|437
1658106300000|2022-07-18 01:05:00|131986.5|131886.5|131964.6|131864.6|132055|131955|131953.7|131853.7|350
1658106600000|2022-07-18 01:10:00|131969.6|131869.6|131990.5|131890.5|132023.1|131923.1|131964.6|131864.6|233
1658106900000|2022-07-18 01:15:00|131991|131891|131907.8|131807.8|131995|131895|131879.6|131779.6|391
1658107200000|2022-07-18 01:20:00|131904.9|131804.9|131772.4|131672.4|131906|131806|131768.4|131668.4|392
1658107500000|2022-07-18 01:25:00|131771.9|131671.9|131784.9|131684.9|131800.2|131700.2|131716.7|131616.7|444
1658107800000|2022-07-18 01:30:00|131783.9|131683.9|131768.9|131668.9|131847|131747|131760.4|131660.4|430
1658108100000|2022-07-18 01:35:00|131769.5|131669.5|131885.9|131785.9|131888.7|131788.7|131739.1|131639.1|460
1658108400000|2022-07-18 01:40:00|131882.1|131782.1|131837.5|131737.5|131897.4|131797.4|131828.3|131728.3|394
1658108700000|2022-07-18 01:45:00|131838|131738|131775.1|131675.1|131858.1|131758.1|131774.3|131674.3|398
1658109000000|2022-07-18 01:50:00|131778.1|131678.1|131756.3|131656.3|131811.6|131711.6|131739.2|131639.2|404
1658109300000|2022-07-18 01:55:00|131755.3|131655.3|131765.3|131665.3|131772|131672|131731.8|131631.8|382
1658109600000|2022-07-18 02:00:00|131761.5|131661.5|131632|131532|131768.5|131668.5|131632|131532|460
1658109900000|2022-07-18 02:05:00|131633.2|131533.2|131709.3|131609.3|131713.5|131613.5|131633.2|131533.2|399
1658110200000|2022-07-18 02:10:00|131708.8|131608.8|131679.8|131579.8|131731|131631|131679.8|131579.8|325
1658110500000|2022-07-18 02:15:00|131680.3|131580.3|131720.3|131620.3|131730.6|131630.6|131660.8|131560.8|387
1658110800000|2022-07-18 02:20:00|131719.8|131619.8|131724|131624|131752.8|131652.8|131694.1|131594.1|390
1658111100000|2022-07-18 02:25:00|131727.5|131627.5|131744.8|131644.8|131768.6|131668.6|131723.1|131623.1|397
1658111400000|2022-07-18 02:30:00|131748.6|131648.6|131724.1|131624.1|131750.3|131650.3|131679.1|131579.1|341
1658111700000|2022-07-18 02:35:00|131721.1|131621.1|131698|131598|131721.1|131621.1|131679|131579|295
1658112000000|2022-07-18 02:40:00|131699|131599|131656.8|131556.8|131715|131615|131656|131556|277
1658112300000|2022-07-18 02:45:00|131656.5|131556.5|131621.5|131521.5|131672|131572|131599.8|131499.8|353
1658112600000|2022-07-18 02:50:00|131620.4|131520.4|131669.5|131569.5|131669.5|131569.5|131612.5|131512.5|307
1658112900000|2022-07-18 02:55:00|131670|131570|131740.8|131640.8|131774.5|131674.5|131658.5|131558.5|308
1658113200000|2022-07-18 03:00:00|131741.5|131641.5|131574.1|131474.1|131742.1|131642.1|131574.1|131474.1|440
1658113500000|2022-07-18 03:05:00|131579.5|131479.5|131564.1|131464.1|131680|131580|131562.1|131462.1|479
1658113800000|2022-07-18 03:10:00|131559.8|131459.8|131523.5|131423.5|131580.2|131480.2|131487.1|131387.1|399
1658114100000|2022-07-18 03:15:00|131522.5|131422.5|131431.5|131331.5|131548.5|131448.5|131428.4|131328.4|440
1658114400000|2022-07-18 03:20:00|131431.2|131331.2|131370.5|131270.5|131464.1|131364.1|131335.4|131235.4|518
1658114700000|2022-07-18 03:25:00|131369.4|131269.4|131409.9|131309.9|131423|131323|131350.3|131250.3|389
1658115000000|2022-07-18 03:30:00|131410.2|131310.2|131434|131334|131478.9|131378.9|131394.1|131294.1|331
1658115300000|2022-07-18 03:35:00|131433.5|131333.5|131406.8|131306.8|131446.3|131346.3|131394.6|131294.6|270
1658115600000|2022-07-18 03:40:00|131407|131307|131438.8|131338.8|131455.1|131355.1|131389.1|131289.1|307
1658115900000|2022-07-18 03:45:00|131441|131341|131460.8|131360.8|131464.6|131364.6|131409.1|131309.1|305
1658116200000|2022-07-18 03:50:00|131460.3|131360.3|131463.5|131363.5|131502.5|131402.5|131434.1|131334.1|214
1658116500000|2022-07-18 03:55:00|131461.7|131361.7|131446.3|131346.3|131466.5|131366.5|131437.6|131337.6|197
1658116800000|2022-07-18 04:00:00|131446|131346|131407.3|131307.3|131466|131366|131374.1|131274.1|367
1658117100000|2022-07-18 04:05:00|131406.5|131306.5|131510.8|131410.8|131527.7|131427.7|131397.8|131297.8|257
1658117400000|2022-07-18 04:10:00|131510.1|131410.1|131572|131472|131583.5|131483.5|131510.1|131410.1|181
1658117700000|2022-07-18 04:15:00|131569.5|131469.5|131583.6|131483.6|131636.5|131536.5|131560|131460|305
1658118000000|2022-07-18 04:20:00|131583.1|131483.1|131624.1|131524.1|131624.1|131524.1|131545|131445|165
1658118300000|2022-07-18 04:25:00|131625.5|131525.5|131661.1|131561.1|131667|131567|131625.5|131525.5|239
1658118600000|2022-07-18 04:30:00|131662.5|131562.5|131678.8|131578.8|131695.5|131595.5|131645.5|131545.5|138
1658118900000|2022-07-18 04:35:00|131677.8|131577.8|131628|131528|131678.3|131578.3|131628|131528|129
1658119200000|2022-07-18 04:40:00|131628.5|131528.5|131661.1|131561.1|131686.1|131586.1|131621.1|131521.1|227
1658119500000|2022-07-18 04:45:00|131660.5|131560.5|131654|131554|131666.4|131566.4|131637.3|131537.3|145
1658119800000|2022-07-18 04:50:00|131653.6|131553.6|131609.4|131509.4|131664.5|131564.5|131586.2|131486.2|183
1658120100000|2022-07-18 04:55:00|131607.8|131507.8|131497.1|131397.1|131609.1|131509.1|131487.7|131387.7|297
1658120400000|2022-07-18 05:00:00|131488.6|131388.6|131551.5|131451.5|131556.5|131456.5|131460.1|131360.1|439
1658120700000|2022-07-18 05:05:00|131549.7|131449.7|131589|131489|131595.8|131495.8|131525.8|131425.8|280
1658121000000|2022-07-18 05:10:00|131583.5|131483.5|131569|131469|131602.2|131502.2|131565.1|131465.1|190
1658121300000|2022-07-18 05:15:00|131569.5|131469.5|131582.8|131482.8|131596|131496|131549.5|131449.5|241
1658121600000|2022-07-18 05:20:00|131584.5|131484.5|131623.2|131523.2|131675.3|131575.3|131583.3|131483.3|300
1658121900000|2022-07-18 05:25:00|131623.7|131523.7|131591.7|131491.7|131643.8|131543.8|131584.4|131484.4|298
1658122200000|2022-07-18 05:30:00|131591.4|131491.4|131630.7|131530.7|131655.5|131555.5|131591.4|131491.4|312
1658122500000|2022-07-18 05:35:00|131629.7|131529.7|131616.4|131516.4|131652.1|131552.1|131613.5|131513.5|179
1658122800000|2022-07-18 05:40:00|131616.5|131516.5|131587|131487|131637.5|131537.5|131564.6|131464.6|257
1658123100000|2022-07-18 05:45:00|131586.7|131486.7|131555.1|131455.1|131608.5|131508.5|131524.5|131424.5|323
1658123400000|2022-07-18 05:50:00|131554.4|131454.4|131635.1|131535.1|131635.1|131535.1|131546.9|131446.9|370
1658123700000|2022-07-18 05:55:00|131629.1|131529.1|131758|131658|131765|131665|131621.9|131521.9|323
1658124000000|2022-07-18 06:00:00|131757.5|131657.5|131796.1|131696.1|131848.9|131748.9|131708|131608|583
1658124300000|2022-07-18 06:05:00|131796.4|131696.4|131794.5|131694.5|131815.5|131715.5|131775.5|131675.5|242
1658124600000|2022-07-18 06:10:00|131794.1|131694.1|131755.4|131655.4|131801.1|131701.1|131741.1|131641.1|269
1658124900000|2022-07-18 06:15:00|131763.5|131663.5|131729.5|131629.5|131772.5|131672.5|131706.5|131606.5|259
1658125200000|2022-07-18 06:20:00|131729.4|131629.4|131643.5|131543.5|131741.9|131641.9|131642.5|131542.5|264
1658125500000|2022-07-18 06:25:00|131644.5|131544.5|131745.1|131645.1|131745.1|131645.1|131643|131543|338
1658125800000|2022-07-18 06:30:00|131747.4|131647.4|131813.1|131713.1|131821.4|131721.4|131729.4|131629.4|103
1658126100000|2022-07-18 06:35:00|131813.8|131713.8|131705|131605|131817|131717|131705|131550.1|276
1658126400000|2022-07-18 06:40:00|131706.5|131606.5|131643.7|131543.7|131756.1|131633.5|131628.6|131474.6|174
1658126700000|2022-07-18 06:45:00|131644.2|131544.2|131671.1|131571.1|131711.1|131585.4|131626.4|131479.1|187
1658127000000|2022-07-18 06:50:00|131670|131570|131615.1|131515.1|131670|131570|131612.7|131512.7|210
1658127300000|2022-07-18 06:55:00|131615.5|131515.5|131607.1|131407.1|131643.1|131543.1|131507|131390.5|343
1658127600000|2022-07-18 07:00:00|131610.5|131410.5|131512|131312|131639|131499|131392.5|131277.1|481
1658127900000|2022-07-18 07:05:00|131524|131324|131406.7|131206.7|131592.5|131439.1|131307.1|131171.6|272
1658128200000|2022-07-18 07:10:00|131400.5|131200.5|131369|131269|131412.5|131276|131300.4|131189.1|176
1658128500000|2022-07-18 07:15:00|131361.1|131261.1|131360.1|131260.1|131370|131270|131332.6|131232.6|268
1658128800000|2022-07-18 07:20:00|131360.2|131260.2|131317.4|131217.4|131389|131289|131314|131214|214
1658129100000|2022-07-18 07:25:00|131317|131217|131370.5|131270.5|131428.4|131328.4|131315|131215|375
1658129400000|2022-07-18 07:30:00|131372.1|131272.1|131369.5|131269.5|131399.9|131299.9|131367|131267|279
1658129700000|2022-07-18 07:35:00|131372.9|131272.9|131429|131329|131436|131336|131367.2|131267.2|295
1658130000000|2022-07-18 07:40:00|131431.4|131331.4|131538|131338|131538|131340.4|131422|131294|200
1658130300000|2022-07-18 07:45:00|131536.5|131336.5|131505.1|131305.1|131561|131392.4|131413.6|131290.1|346
1658130600000|2022-07-18 07:50:00|131500.5|131300.5|131552|131352|131557.1|131357.1|131491|131291|313
1658130900000|2022-07-18 07:55:00|131480.6|131380.6|131739.1|131539.1|131739.5|131607.4|131480.6|131345.5|298
1658131200000|2022-07-18 08:00:00|131757.4|131557.4|131538.6|131438.6|131900.1|131700.1|131494.2|131394.2|338
1658131500000|2022-07-18 08:05:00|131539.6|131439.6|131646.1|131446.1|131658.6|131522.4|131521.1|131372.6|350
1658131800000|2022-07-18 08:10:00|131647|131447|131546.1|131346.1|131650.6|131465.8|131507.4|131340|445
1658132100000|2022-07-18 08:15:00|131545|131345|131588.6|131388.6|131595.4|131395.4|131538|131338|227
1658132400000|2022-07-18 08:20:00|131590.4|131390.4|131579|131379|131595|131446.4|131519.1|131370.6|347
1658132700000|2022-07-18 08:25:00|131577.1|131377.1|131652|131452|131669.1|131507.4|131507.6|131359.6|346
1658133000000|2022-07-18 08:30:00|131651.1|131451.1|131705.1|131505.1|131713.5|131513.5|131641.4|131441.4|331
1658133300000|2022-07-18 08:35:00|131704.5|131504.5|131666|131566|131732|131573.5|131640.8|131479|397
1658133600000|2022-07-18 08:40:00|131665.5|131565.5|131661.5|131561.5|131666.5|131566.5|131641|131541|79
1658133900000|2022-07-18 08:45:00|131661|131561|131666.5|131566.5|131669.5|131569.5|131661|131561|20
1658134200000|2022-07-18 08:50:00|131667|131567|131606.3|131506.3|131673|131573|131606.3|131506.3|64
1658134500000|2022-07-18 08:55:00|131591.8|131491.8|131593.3|131393.3|131603.1|131491.8|131528.1|131371.2|180
1658134800000|2022-07-18 09:00:00|131584.3|131384.3|131603.9|131403.9|131608|131408|131576.4|131376.4|44
1658135100000|2022-07-18 09:05:00|131603.4|131403.4|131613.8|131413.8|131613.8|131413.8|131594|131394|40
1658135400000|2022-07-18 09:10:00|131615.1|131415.1|131599.3|131499.3|131637.5|131499.3|131586.2|131415.1|33
1658135700000|2022-07-18 09:15:00|131598.3|131498.3|131581.5|131481.5|131600.8|131500.8|131579|131479|34
1658136000000|2022-07-18 09:20:00|131576|131476|131574.2|131374.2|131605.7|131476|131513.1|131360.8|27
1658136300000|2022-07-18 09:25:00|131574|131374|131492|131292|131587.2|131448.5|131447.5|131289.2|62
1658136600000|2022-07-18 09:30:00|131490.5|131290.5|131456|131256|131490.6|131312.5|131376.5|131226|55
1658136900000|2022-07-18 09:35:00|131459.5|131259.5|131366.5|131266.5|131459.5|131293|131363.5|131227|43
1658137200000|2022-07-18 09:40:00|131378.5|131278.5|131380|131280|131387|131287|131366.5|131266.5|14
1658137500000|2022-07-18 09:45:00|131375|131275|131346.1|131246.1|131387.5|131287.5|131314.6|131214.6|176
1658137800000|2022-07-18 09:50:00|131345.6|131245.6|131413|131213|131413|131251.9|131325.5|131203.8|39
1658138100000|2022-07-18 09:55:00|131413.4|131213.4|131400.1|131200.1|131413.4|131213.4|131400.1|131200.1|7
1658138400000|2022-07-18 10:00:00|131396.1|131196.1|131380.5|131180.5|131396.1|131196.1|131380.1|131180.1|8
1658138700000|2022-07-18 10:05:00|131377.5|131177.5|131375.5|131175.5|131386.5|131186.5|131362.8|131162.8|24
1658139000000|2022-07-18 10:10:00|131383.1|131183.1|131313.1|131213.1|131384|131251.1|131309.9|131175.5|32
1658139300000|2022-07-18 10:15:00|131312.6|131212.6|131311.1|131211.1|131314|131214|131307.4|131207.4|68
1658139600000|2022-07-18 10:20:00|131317|131217|131342|131242|131343.3|131243.3|131308.4|131208.4|75
1658139900000|2022-07-18 10:25:00|131344.8|131244.8|131357|131257|131442|131275.5|131337|131202|131
1658140200000|2022-07-18 10:30:00|131349.5|131249.5|131480.4|131280.4|131537.4|131337.4|131349.5|131238.7|49
1658140500000|2022-07-18 10:35:00|131481|131281|131549|131349|131577.4|131430.4|131463.7|131281|60
1658140800000|2022-07-18 10:40:00|131548.2|131348.2|131537.5|131437.5|131603|131444.9|131490.4|131329.4|88
1658141100000|2022-07-18 10:45:00|131582|131382|131574.7|131374.7|131590.1|131439.5|131521.9|131374.7|62
1658141400000|2022-07-18 10:50:00|131582.5|131382.5|131582|131382|131590|131423.2|131521.7|131372|81
1658141700000|2022-07-18 10:55:00|131586|131386|131575|131375|131590|131435.5|131518.7|131367.2|86
1658142000000|2022-07-18 11:00:00|131570.5|131370.5|131597.1|131397.1|131599.3|131444.5|131544.5|131367.5|22
1658142300000|2022-07-18 11:05:00|131597.6|131397.6|131581.7|131381.7|131601.1|131401.1|131581|131381|16
1658142600000|2022-07-18 11:10:00|131581.2|131381.2|131553.7|131353.7|131586.9|131386.9|131551.7|131351.7|68
1658142900000|2022-07-18 11:15:00|131554.2|131354.2|131568|131368|131591.1|131462.5|131554.2|131354.2|34
1658143200000|2022-07-18 11:20:00|131555.1|131355.1|131589.5|131389.5|131591.5|131459.6|131553|131353|35
1658143500000|2022-07-18 11:25:00|131592.5|131392.5|131596.1|131396.1|131599.1|131399.1|131592.5|131392.5|17
1658143800000|2022-07-18 11:30:00|131595.6|131395.6|131597.1|131397.1|131599.1|131399.1|131584|131384|24
1658144100000|2022-07-18 11:35:00|131597.5|131397.5|131601.7|131401.7|131617|131417|131587.5|131387.5|43
1658144400000|2022-07-18 11:40:00|131601.2|131401.2|131625.3|131425.3|131625.3|131425.3|131600.2|131400.2|15
1658144700000|2022-07-18 11:45:00|131626.8|131426.8|131671|131471|131704|131504|131614.9|131414.9|168
1658145000000|2022-07-18 11:50:00|131671.5|131471.5|131686.1|131486.1|131686.1|131486.1|131670.5|131470.5|14
1658145300000|2022-07-18 11:55:00|131679.1|131479.1|131674.1|131474.1|131706.1|131506.1|131674.1|131474.1|11
1658145600000|2022-07-18 12:00:00|131686.1|131486.1|131642.5|131542.5|131686.1|131543|131616.1|131435|64
1658145900000|2022-07-18 12:05:00|131642.1|131542.1|131640.7|131440.7|131728.5|131600.8|131600|131440.7|103
1658146200000|2022-07-18 12:10:00|131640.5|131440.5|131669.8|131469.8|131682.1|131521.8|131621.8|131438.1|42
1658146500000|2022-07-18 12:15:00|131676|131476|131675.5|131475.5|131678.5|131478.5|131674|131474|17
1658146800000|2022-07-18 12:20:00|131665.5|131465.5|131678.6|131478.6|131680.5|131480.5|131664|131464|38
1658147100000|2022-07-18 12:25:00|131683.5|131483.5|131802.3|131602.3|131803.3|131603.3|131675.6|131475.6|52
1658147400000|2022-07-18 12:30:00|131756.2|131556.2|131723.6|131523.6|131776.1|131622|131671.4|131471.4|108
1658147700000|2022-07-18 12:35:00|131721.1|131521.1|131679.6|131579.6|131781.3|131630|131675.8|131519.6|128
1658148000000|2022-07-18 12:40:00|131679.1|131579.1|131678.9|131578.9|131679.9|131579.9|131665.4|131565.4|126
1658148300000|2022-07-18 12:45:00|131677.4|131577.4|131675.6|131575.6|131678.9|131578.9|131661.2|131561.2|41
1658148600000|2022-07-18 12:50:00|131675.1|131575.1|131637|131537|131675.1|131575.1|131637|131537|19
1658148900000|2022-07-18 12:55:00|131637.5|131537.5|131697.6|131497.6|131697.6|131537.5|131594.5|131482.5|55
1658149200000|2022-07-18 13:00:00|131696.9|131496.9|131692.5|131592.5|131750.7|131592.5|131655|131484.5|40
1658149500000|2022-07-18 13:05:00|131727.4|131527.4|131760.4|131560.4|131773.5|131624.1|131670.7|131524.7|69
1658149800000|2022-07-18 13:10:00|131768.1|131568.1|131765.4|131565.4|131773.5|131573.5|131749.5|131549.5|39
1658150100000|2022-07-18 13:15:00|131773.5|131573.5|131765.4|131565.4|131773.5|131573.5|131757|131557|11
1658150400000|2022-07-18 13:20:00|131764.3|131564.3|131745.5|131545.5|131764.3|131564.3|131745.5|131545.5|8
1658150700000|2022-07-18 13:25:00|131738.1|131538.1|131701.1|131501.1|131744.5|131544.5|131701.1|131501.1|26
1658151000000|2022-07-18 13:30:00|131696.1|131496.1|131667.3|131467.3|131702.1|131536.1|131630.2|131467.3|168
1658151300000|2022-07-18 13:35:00|131665.3|131465.3|131639.3|131439.3|131665.3|131465.3|131639.3|131439.3|2
1658151600000|2022-07-18 13:40:00|131678.9|131478.9|131668.9|131468.9|131678.9|131478.9|131661.1|131461.1|8
1658151900000|2022-07-18 13:45:00|131667.1|131467.1|131646.5|131446.5|131669.4|131469.4|131646.5|131446.5|15
1658152200000|2022-07-18 13:50:00|131645.5|131445.5|131593.3|131393.3|131645.5|131494.5|131573.5|131382.9|24
1658152500000|2022-07-18 13:55:00|131599.9|131399.9|131597|131397|131640.5|131477.5|131577.5|131397|136
1658152800000|2022-07-18 14:00:00|131599.2|131399.2|131604|131404|131621.8|131421.8|131592.8|131392.8|68
1658153100000|2022-07-18 14:05:00|131603.5|131403.5|131633.6|131433.6|131633.6|131433.6|131599.1|131399.1|77
1658153400000|2022-07-18 14:10:00|131625.3|131425.3|131696.9|131496.9|131708.8|131517.5|131608.5|131424.4|55
1658153700000|2022-07-18 14:15:00|131693.3|131493.3|131671.3|131471.3|131715.9|131546|131639|131469.5|57
1658154000000|2022-07-18 14:20:00|131647.4|131447.4|131570.5|131470.5|131647.4|131487|131568.5|131396.3|44
1658154300000|2022-07-18 14:25:00|131620.1|131420.1|131528.5|131428.5|131620.5|131429.5|131502|131378.8|41
1658154600000|2022-07-18 14:30:00|131596.4|131396.4|131548.5|131348.5|131614|131416.5|131475.1|131348.5|44
1658154900000|2022-07-18 14:35:00|131548.1|131348.1|131515.4|131315.4|131582.9|131396.5|131438.5|131297.7|88
1658155200000|2022-07-18 14:40:00|131515|131315|131442.7|131342.7|131515.4|131352.5|131441|131307.4|79
1658155500000|2022-07-18 14:45:00|131443.2|131343.2|131422.7|131322.7|131444.2|131344.2|131422.7|131322.7|32
1658155800000|2022-07-18 14:50:00|131422.4|131322.4|131467.2|131267.2|131467.2|131323.9|131417.4|131267.2|14
1658156100000|2022-07-18 14:55:00|131467.3|131267.3|131468.5|131268.5|131468.5|131327.8|131411.3|131244.5|42
1658156400000|2022-07-18 15:00:00|131469.1|131269.1|131481.5|131381.5|131527.2|131381.5|131428.5|131268.5|41
1658156700000|2022-07-18 15:05:00|131481|131381|131541|131441|131548.5|131442.5|131480.5|131340.1|17
1658157000000|2022-07-18 15:10:00|131542.5|131442.5|131617.1|131417.1|131617.3|131459.1|131542|131407.1|25
1658157300000|2022-07-18 15:15:00|131617.5|131417.5|131713.3|131513.3|131718.9|131518.9|131609.9|131409.9|27
1658157600000|2022-07-18 15:20:00|131703.3|131503.3|131700.9|131500.9|131703.3|131503.3|131698.1|131498.1|4
1658157900000|2022-07-18 15:25:00|131705.9|131505.9|131708|131508|131711.4|131511.4|131705.9|131505.9|3
1658158200000|2022-07-18 15:30:00|131729|131529|131750.4|131550.4|131753|131553|131719.1|131517|16
1658158500000|2022-07-18 15:35:00|131755|131555|131750.5|131550.5|131771.3|131608.5|131686.5|131531.1|39
1658158800000|2022-07-18 15:40:00|131694|131594|131756|131556|131763.7|131639|131694|131550.5|47
1658159100000|2022-07-18 15:45:00|131749.1|131549.1|131756|131556|131764.5|131622|131722|131549.1|6
1658159400000|2022-07-18 15:50:00|131762.5|131562.5|131756|131556|131762.5|131619.5|131719.5|131551.5|10
1658159700000|2022-07-18 15:55:00|131731.5|131531.5|131726|131526|131737.1|131537.1|131720.4|131520.4|30
1658160000000|2022-07-18 16:00:00|131726.2|131526.2|131726.9|131526.9|131732.5|131589.5|131689.5|131526.2|6
1658160300000|2022-07-18 16:05:00|131728.4|131528.4|131728|131528|131728.4|131528.4|131726.9|131526.9|3
1658160600000|2022-07-18 16:10:00|131735|131535|131728.4|131528.4|131744.1|131544.1|131726.1|131526.1|14
1658160900000|2022-07-18 16:15:00|131729.4|131529.4|131609.3|131409.3|131730.7|131530.7|131609.3|131409.3|13
1658161500000|2022-07-18 16:25:00|131609.1|131409.1|131640|131440|131642.9|131442.9|131609.1|131409.1|8
1658161800000|2022-07-18 16:30:00|131632.5|131432.5|131627.5|131427.5|131655.1|131455.1|131625.2|131425.2|42
1658162100000|2022-07-18 16:35:00|131629.5|131429.5|131624.5|131424.5|131639.7|131439.7|131618|131418|28
1658162400000|2022-07-18 16:40:00|131644|131444|131637.2|131437.2|131653.8|131453.8|131637.2|131437.2|31
1658162700000|2022-07-18 16:45:00|131661.5|131461.5|131712.9|131512.9|131714.1|131514.1|131661.5|131461.5|11
1658163000000|2022-07-18 16:50:00|131728|131528|131728|131528|131728|131528|131728|131528|1
1658163600000|2022-07-18 17:00:00|131712.9|131512.9|131728|131528|131728|131528|131712.9|131512.9|2
1658163900000|2022-07-18 17:05:00|131712.9|131512.9|131684.9|131484.9|131714.1|131514.1|131684.9|131484.9|4
1658164200000|2022-07-18 17:10:00|131685|131485|131706.1|131506.1|131706.1|131506.1|131671.1|131471.1|7
1658164500000|2022-07-18 17:15:00|131684.9|131484.9|131689.2|131489.2|131689.2|131489.2|131684.9|131484.9|11
1658164800000|2022-07-18 17:20:00|131689.7|131489.7|131693.2|131493.2|131710.1|131510.1|131687.5|131487.5|15
1658165100000|2022-07-18 17:25:00|131690.7|131490.7|131706.1|131506.1|131706.1|131506.1|131680|131480|10
1658165700000|2022-07-18 17:35:00|131688|131488|131712.4|131512.4|131712.4|131512.4|131688|131488|5
1658166000000|2022-07-18 17:40:00|131689.7|131489.7|131718.4|131518.4|131725.1|131525.1|131689.7|131489.7|13
1658166300000|2022-07-18 17:45:00|131723.5|131523.5|131723.1|131523.1|131728.1|131528.1|131723.1|131523.1|4
1658166600000|2022-07-18 17:50:00|131728.1|131528.1|131677.2|131477.2|131730.1|131530.1|131622.7|131466.4|39
1658166900000|2022-07-18 17:55:00|131679.2|131479.2|131709.7|131509.7|131755.1|131563.7|131636.2|131477.2|73
1658167200000|2022-07-18 18:00:00|131710|131510|131805.9|131605.9|131828|131628|131710|131510|38
1658167800000|2022-07-18 18:10:00|131813.1|131613.1|131813.1|131613.1|131813.1|131613.1|131813.1|131613.1|1
1658168100000|2022-07-18 18:15:00|131808.9|131608.9|131817.1|131617.1|131817.1|131617.1|131808.9|131608.9|4
1658169300000|2022-07-18 18:35:00|131806.9|131606.9|131812.5|131612.5|131827.5|131627.5|131792|131592|55
1658169600000|2022-07-18 18:40:00|131813|131613|131813.5|131613.5|131821.4|131621.4|131813|131613|17
1658169900000|2022-07-18 18:45:00|131818|131618|131823|131623|131833.4|131633.4|131811.2|131611.2|29
1658170200000|2022-07-18 18:50:00|131825.5|131625.5|131853.1|131653.1|131877.8|131677.8|131823|131623|36
1658170500000|2022-07-18 18:55:00|131870.8|131670.8|131958|131758|131961|131782.6|131839|131670.8|41
1658185200000|2022-07-18 23:00:00|132081|131721|132081|131721|132081|131721|132081|131721|1
1658188800000|2022-07-19 00:00:00|131965|131605|131948|131748|132002.2|131768.9|131913|131583.5|265
1658189100000|2022-07-19 00:05:00|131954.5|131754.5|131855.5|131755.5|131968.9|131813.4|131826.1|131702.5|365
1658189400000|2022-07-19 00:10:00|131855.1|131755.1|131874.4|131774.4|131953.3|131853.3|131853.3|131753.3|460
1658189700000|2022-07-19 00:15:00|131868.4|131768.4|131788.6|131688.6|131879|131779|131750.9|131650.9|443
1658190000000|2022-07-19 00:20:00|131786.1|131686.1|131810.5|131710.5|131845.5|131745.5|131765.3|131665.3|310
1658190300000|2022-07-19 00:25:00|131807|131707|131730.5|131630.5|131810|131710|131730.5|131630.5|300
1658190600000|2022-07-19 00:30:00|131730.3|131630.3|131804.5|131704.5|131858.5|131758.5|131727.3|131627.3|442
1658190900000|2022-07-19 00:35:00|131803.5|131703.5|131835.8|131735.8|131878|131778|131786|131686|389
1658191200000|2022-07-19 00:40:00|131834.8|131734.8|131882|131782|131888|131788|131833.5|131733.5|210
1658191500000|2022-07-19 00:45:00|131881|131781|131838.3|131738.3|131888.5|131788.5|131829.3|131729.3|191
1658191800000|2022-07-19 00:50:00|131838.8|131738.8|131772.1|131672.1|131854.8|131754.8|131763.5|131663.5|329
1658192100000|2022-07-19 00:55:00|131771.6|131671.6|131766.2|131666.2|131803.3|131703.3|131742.1|131642.1|292
1658192400000|2022-07-19 01:00:00|131760.2|131660.2|131804.1|131704.1|131824.1|131724.1|131752.5|131652.5|286
1658192700000|2022-07-19 01:05:00|131805.1|131705.1|131801.1|131701.1|131836.5|131736.5|131793.5|131693.5|270
1658193000000|2022-07-19 01:10:00|131801.6|131701.6|131781.5|131681.5|131806|131706|131751.8|131651.8|265
1658193300000|2022-07-19 01:15:00|131780.5|131680.5|131812.9|131712.9|131838.5|131738.5|131778.5|131678.5|225
1658193600000|2022-07-19 01:20:00|131811.9|131711.9|131708.9|131608.9|131811.9|131711.9|131661.4|131561.4|376
1658193900000|2022-07-19 01:25:00|131707.8|131607.8|131709.9|131609.9|131768|131668|131691.5|131591.5|336
1658194200000|2022-07-19 01:30:00|131708.8|131608.8|131688|131588|131720.5|131620.5|131659.8|131559.8|481
1658194500000|2022-07-19 01:35:00|131688.5|131588.5|131678|131578|131727.6|131627.6|131674.6|131574.6|349
1658194800000|2022-07-19 01:40:00|131677.6|131577.6|131664|131564|131704.6|131604.6|131633.9|131533.9|360
1658195100000|2022-07-19 01:45:00|131665|131565|131724.8|131624.8|131735.9|131635.9|131656.5|131556.5|438
1658195400000|2022-07-19 01:50:00|131724.3|131624.3|131709.5|131609.5|131744.8|131644.8|131699.9|131599.9|303
1658195700000|2022-07-19 01:55:00|131707.5|131607.5|131766.4|131666.4|131794.4|131694.4|131707.5|131607.5|360
1658196000000|2022-07-19 02:00:00|131766.9|131666.9|131708.6|131608.6|131770.7|131670.7|131702.8|131602.8|417
1658196300000|2022-07-19 02:05:00|131709.1|131609.1|131681|131581|131721.7|131621.7|131669.7|131569.7|301
1658196600000|2022-07-19 02:10:00|131683.6|131583.6|131674.5|131574.5|131704.6|131604.6|131673.2|131573.2|142
1658196900000|2022-07-19 02:15:00|131675.1|131575.1|131719.1|131619.1|131719.6|131619.6|131658.1|131558.1|195
1658197200000|2022-07-19 02:20:00|131719.2|131619.2|131725.5|131625.5|131732|131632|131706.7|131606.7|178
1658197500000|2022-07-19 02:25:00|131730.5|131630.5|131720.3|131620.3|131745.1|131645.1|131716|131616|210
1658197800000|2022-07-19 02:30:00|131720.6|131620.6|131696.5|131596.5|131742.5|131642.5|131686.5|131586.5|227
1658198100000|2022-07-19 02:35:00|131696.7|131596.7|131646|131546|131726.3|131626.3|131627.7|131527.7|317
1658198400000|2022-07-19 02:40:00|131646.1|131546.1|131679.9|131579.9|131692.6|131592.6|131634.1|131534.1|319
1658198700000|2022-07-19 02:45:00|131680.5|131580.5|131688.5|131588.5|131689.5|131589.5|131648.1|131548.1|134
1658199000000|2022-07-19 02:50:00|131688|131588|131697.9|131597.9|131711|131611|131682.5|131582.5|227
1658199300000|2022-07-19 02:55:00|131698.6|131598.6|131609|131509|131704.5|131604.5|131605.1|131505.1|210
1658199600000|2022-07-19 03:00:00|131608.6|131508.6|131524.7|131424.7|131637.5|131537.5|131503.5|131403.5|410
1658199900000|2022-07-19 03:05:00|131525|131425|131416.6|131316.6|131533.5|131433.5|131416.5|131316.5|352
1658200200000|2022-07-19 03:10:00|131419.9|131319.9|131463.4|131363.4|131478.1|131378.1|131392.1|131292.1|381
1658200500000|2022-07-19 03:15:00|131465.3|131365.3|131449.1|131349.1|131480|131380|131441.9|131341.9|254
1658200800000|2022-07-19 03:20:00|131448.9|131348.9|131411.6|131311.6|131468.9|131368.9|131375.5|131275.5|298
1658201100000|2022-07-19 03:25:00|131412.6|131312.6|131422.9|131322.9|131440.6|131340.6|131389|131289|254
1658201400000|2022-07-19 03:30:00|131423.9|131323.9|131457.1|131357.1|131476.1|131376.1|131423.4|131323.4|182
1658201700000|2022-07-19 03:35:00|131456.6|131356.6|131454.5|131354.5|131464.3|131364.3|131429.6|131329.6|372
1658202000000|2022-07-19 03:40:00|131457.2|131357.2|131467.1|131367.1|131485.5|131385.5|131455|131355|180
1658202300000|2022-07-19 03:45:00|131467.5|131367.5|131473.6|131373.6|131483|131383|131437.1|131337.1|180
1658202600000|2022-07-19 03:50:00|131474.1|131374.1|131461.1|131361.1|131492.7|131392.7|131449.8|131349.8|178
1658202900000|2022-07-19 03:55:00|131460.5|131360.5|131454.6|131354.6|131466.7|131366.7|131409.1|131309.1|203
1658203200000|2022-07-19 04:00:00|131454.5|131354.5|131413.6|131313.6|131454.5|131354.5|131393.4|131293.4|267
1658203500000|2022-07-19 04:05:00|131413.8|131313.8|131451.5|131351.5|131457.1|131357.1|131404.6|131304.6|218
1658203800000|2022-07-19 04:10:00|131449.9|131349.9|131396.6|131296.6|131453|131353|131386.1|131286.1|204
1658204100000|2022-07-19 04:15:00|131398.1|131298.1|131419.8|131319.8|131421.5|131321.5|131370.5|131270.5|217
1658204400000|2022-07-19 04:20:00|131420.1|131320.1|131338.5|131238.5|131420.1|131320.1|131273.2|131173.2|348
1658204700000|2022-07-19 04:25:00|131339|131239|131349.8|131249.8|131368|131268|131329.5|131229.5|263
1658205000000|2022-07-19 04:30:00|131350|131250|131312.5|131212.5|131359|131259|131312.5|131212.5|262
1658205300000|2022-07-19 04:35:00|131309.5|131209.5|131239.5|131139.5|131312.2|131212.2|131224|131124|303
1658205600000|2022-07-19 04:40:00|131240.4|131140.4|131160.9|131060.9|131254.5|131154.5|131151.3|131051.3|312
1658205900000|2022-07-19 04:45:00|131161.4|131061.4|131171.1|131071.1|131184.9|131084.9|131119.8|131019.8|276
1658206200000|2022-07-19 04:50:00|131170.5|131070.5|131203.6|131103.6|131214.3|131114.3|131139.5|131039.5|284
1658206500000|2022-07-19 04:55:00|131203.1|131103.1|131308.5|131208.5|131308.5|131208.5|131190.1|131090.1|330
1658206800000|2022-07-19 05:00:00|131308|131208|131303|131203|131367|131267|131286.5|131186.5|342
1658207100000|2022-07-19 05:05:00|131303.5|131203.5|131273.8|131173.8|131312.5|131212.5|131260.6|131160.6|265
1658207400000|2022-07-19 05:10:00|131273.1|131173.1|131192.6|131092.6|131274.1|131174.1|131154.1|131054.1|395
1658207700000|2022-07-19 05:15:00|131192.1|131092.1|131152.6|131052.6|131222.8|131122.8|131142.1|131042.1|282
1658208000000|2022-07-19 05:20:00|131152.3|131052.3|131193.1|131093.1|131213.8|131113.8|131144|131044|416
1658208300000|2022-07-19 05:25:00|131189.6|131089.6|131167.6|131067.6|131214.6|131114.6|131153.1|131053.1|403
1658208600000|2022-07-19 05:30:00|131167.1|131067.1|131097.4|130997.4|131188.1|131088.1|131074.6|130974.6|451
1658208900000|2022-07-19 05:35:00|131097.9|130997.9|131075.2|130975.2|131111.2|131011.2|131001.5|130901.5|504
1658209200000|2022-07-19 05:40:00|131075.7|130975.7|131052.4|130952.4|131105.7|131005.7|131013|130913|439
1658209500000|2022-07-19 05:45:00|131051.5|130951.5|131073.4|130973.4|131082|130982|131024|130924|342
1658209800000|2022-07-19 05:50:00|131074|130974|131151.5|131051.5|131152.1|131052.1|131074|130974|328
1658210100000|2022-07-19 05:55:00|131151.4|131051.4|131261.5|131161.5|131272.5|131172.5|131150.1|131050.1|307
1658210400000|2022-07-19 06:00:00|131263|131163|131247.5|131147.5|131288.8|131188.8|131230.5|131130.5|391
1658210700000|2022-07-19 06:05:00|131244.1|131144.1|131252.5|131152.5|131276.5|131176.5|131205.5|131105.5|344
1658211000000|2022-07-19 06:10:00|131252|131152|131255.6|131155.6|131281.5|131181.5|131239.6|131139.6|291
1658211300000|2022-07-19 06:15:00|131255.5|131155.5|131347.7|131247.7|131375.5|131275.5|131246.7|131146.7|394
1658211600000|2022-07-19 06:20:00|131348.5|131248.5|131367.1|131267.1|131379.6|131279.6|131301|131201|329
1658211900000|2022-07-19 06:25:00|131367.6|131267.6|131360.4|131260.4|131417.5|131317.5|131353.5|131253.5|314
1658212200000|2022-07-19 06:30:00|131358.4|131258.4|131328.8|131228.8|131394.6|131267.5|131301.9|131172|147
1658212500000|2022-07-19 06:35:00|131328.9|131228.9|131227.9|131127.9|131329.1|131229.1|131154.1|131054.1|177
1658212800000|2022-07-19 06:40:00|131228.4|131128.4|131261.4|131161.4|131351|131224.9|131177.5|131077.5|304
1658213100000|2022-07-19 06:45:00|131267.3|131167.3|131229.1|131129.1|131267.3|131167.3|131222.6|131122.6|262
1658213400000|2022-07-19 06:50:00|131229.5|131129.5|131209.9|131109.9|131264|131148.7|131177.7|131034.4|284
1658213700000|2022-07-19 06:55:00|131213.4|131113.4|131235|131135|131235|131135|131189|131089|301
1658214000000|2022-07-19 07:00:00|131235.5|131135.5|131160.9|131060.9|131240.1|131140.1|131118.4|130977.1|257
1658214300000|2022-07-19 07:05:00|131154.6|131054.6|131145.5|131045.5|131202|131102|131135|131035|295
1658214600000|2022-07-19 07:10:00|131145|131045|131184.5|131084.5|131189.2|131089.2|131140.8|131040.8|260
1658214900000|2022-07-19 07:15:00|131185.7|131085.7|131195.6|131095.6|131219|131119|131171.8|131071.8|212
1658215200000|2022-07-19 07:20:00|131197.1|131097.1|131176.9|131076.9|131197.1|131097.1|131157.2|131057.2|200
1658215500000|2022-07-19 07:25:00|131177.4|131077.4|131166.2|131066.2|131229.9|131129.9|131131.1|131031.1|163
1658215800000|2022-07-19 07:30:00|131165.7|131065.7|131140.4|130940.4|131166.5|131066.5|131023.1|130823.1|186
1658216100000|2022-07-19 07:35:00|131141.4|130941.4|130979.1|130879.1|131141.4|130998.5|130975.7|130822.1|494
1658216400000|2022-07-19 07:40:00|130984.1|130884.1|131083.8|130983.8|131090.8|130990.8|130953.1|130853.1|245
1658216700000|2022-07-19 07:45:00|131083.6|130983.6|131066.4|130966.4|131083.7|130983.7|131044.6|130944.6|240
1658217000000|2022-07-19 07:50:00|131066.9|130966.9|131034.5|130934.5|131071.3|130971.3|131026.2|130926.2|313
1658217300000|2022-07-19 07:55:00|131044.5|130944.5|131066.5|130966.5|131087.4|130987.4|131044.5|130944.5|157
1658217600000|2022-07-19 08:00:00|131066.4|130966.4|130966.4|130866.4|131080|130980|130962.1|130862.1|231
1658217900000|2022-07-19 08:05:00|130966.9|130866.9|130928.9|130828.9|131001.1|130901.1|130851.4|130751.4|274
1658218200000|2022-07-19 08:10:00|130929.9|130829.9|131051.5|130951.5|131079.1|130979.1|130928.9|130783.9|326
1658218500000|2022-07-19 08:15:00|131050.4|130950.4|130978.4|130878.4|131143.5|130997.8|130976.7|130876.7|251
1658218800000|2022-07-19 08:20:00|130975.7|130875.7|130981.4|130881.4|131065.4|130935.4|130971.5|130840|297
1658219100000|2022-07-19 08:25:00|130982.4|130882.4|131009.5|130909.5|131049.7|130949.7|130960.5|130860.5|228
1658219400000|2022-07-19 08:30:00|131009.4|130909.4|130979|130879|131010.5|130910.5|130974|130874|159
1658219700000|2022-07-19 08:35:00|130978.5|130878.5|131109.5|130909.5|131112|130950.5|130978|130841.5|292
1658220000000|2022-07-19 08:40:00|131109.1|130909.1|131112.5|130912.5|131125|130925|131099.9|130899.9|268
1658220300000|2022-07-19 08:45:00|131113.1|130913.1|131112.5|130912.5|131114.1|130914.1|131107.1|130907.1|25
1658220600000|2022-07-19 08:50:00|131111.5|130911.5|131074.1|130874.1|131111.5|130936.6|131036.6|130867.1|76
1658220900000|2022-07-19 08:55:00|131067|130867|130985|130885|131075.1|130941.4|130971.9|130861.1|47
1658221200000|2022-07-19 09:00:00|130986.5|130886.5|130987|130887|131110.5|130927.8|130967.7|130837|78
1658221500000|2022-07-19 09:05:00|130988|130888|131029.4|130929.4|131080|130930|130987|130847.1|40
1658221800000|2022-07-19 09:10:00|131028.9|130928.9|131070.5|130970.5|131075|130975|131028.9|130928.9|31
1658222100000|2022-07-19 09:15:00|131074|130974|131154.5|130954.5|131154.5|130983.5|131074|130943.1|31
1658222400000|2022-07-19 09:20:00|131153|130953|131068.5|130968.5|131153|131030|131068.5|130927|76
1658222700000|2022-07-19 09:25:00|131068.9|130968.9|131137.6|130937.6|131147.2|131003.5|131068.5|130933.5|33
1658223000000|2022-07-19 09:30:00|131144.5|130944.5|131081.9|130981.9|131146|130983.9|131081.4|130937.9|12
1658223300000|2022-07-19 09:35:00|131076.6|130976.6|131047.6|130847.6|131098.5|130979.1|131021.9|130847.6|42
1658223600000|2022-07-19 09:40:00|131048.1|130848.1|131038.1|130838.1|131063.1|130863.1|131027.5|130827.5|51
1658223900000|2022-07-19 09:45:00|131046.7|130846.7|131013.1|130813.1|131076.5|130876.5|131010.5|130810.5|45
1658224200000|2022-07-19 09:50:00|131024.1|130824.1|131065.1|130865.1|131083.1|130883.1|131014.1|130814.1|28
1658224500000|2022-07-19 09:55:00|131069.1|130869.1|131099.1|130899.1|131109.3|130909.3|131041.5|130841.5|169
1658224800000|2022-07-19 10:00:00|131094.1|130894.1|131022.5|130822.5|131096.1|130896.1|131019|130819|55
1658225100000|2022-07-19 10:05:00|131020.5|130820.5|130976.1|130776.1|131020.5|130820.5|130972.5|130772.5|91
1658225400000|2022-07-19 10:10:00|130976.5|130776.5|130982|130782|130986.4|130786.4|130964|130764|62
1658225700000|2022-07-19 10:15:00|130982.5|130782.5|130974.1|130774.1|130992.3|130792.3|130973.1|130773.1|51
1658226000000|2022-07-19 10:20:00|130977.6|130777.6|130897|130797|130985.3|130803.4|130891.4|130742.5|49
1658226300000|2022-07-19 10:25:00|130897.5|130797.5|130903|130803|130903.5|130803.5|130897.5|130797.5|7
1658226600000|2022-07-19 10:30:00|130901|130801|130892.1|130792.1|130904.5|130804.5|130892.1|130792.1|38
1658226900000|2022-07-19 10:35:00|130891|130791|130844.9|130744.9|130892.4|130792.4|130841|130741|25
1658227200000|2022-07-19 10:40:00|130845.4|130745.4|130847.4|130747.4|130854.4|130754.4|130842.6|130742.6|23
1658227500000|2022-07-19 10:45:00|130845.1|130745.1|130845.1|130745.1|130845.6|130745.6|130842.8|130742.8|16
1658227800000|2022-07-19 10:50:00|130845.6|130745.6|130833.1|130733.1|130852.1|130752.1|130830|130730|21
1658228100000|2022-07-19 10:55:00|130832.1|130732.1|130732|130632|130832.6|130732.6|130732|130632|57
1658228400000|2022-07-19 11:00:00|130732.5|130632.5|130820.8|130720.8|130867.5|130750.8|130731|130631|121
1658228700000|2022-07-19 11:05:00|130794.5|130694.5|130792.9|130692.9|130794.5|130694.5|130777.8|130677.8|37
1658229000000|2022-07-19 11:10:00|130793.5|130693.5|130787.5|130687.5|130795.7|130695.7|130786.4|130686.4|27
1658229300000|2022-07-19 11:15:00|130787|130687|130780.4|130680.4|130789.3|130689.3|130780.4|130680.4|18
1658229600000|2022-07-19 11:20:00|130781.9|130681.9|130752|130652|130781.9|130681.9|130689.9|130574.4|126
1658229900000|2022-07-19 11:25:00|130747.6|130647.6|130715|130615|130800.5|130668.4|130715|130600|63
1658230200000|2022-07-19 11:30:00|130718.6|130618.6|130772.5|130572.5|130779.1|130618.9|130711.6|130554.9|24
1658230500000|2022-07-19 11:35:00|130770.1|130570.1|130758|130558|130770.1|130570.1|130748|130548|29
1658230800000|2022-07-19 11:40:00|130761|130561|130764.5|130564.5|130769.5|130623.8|130701.1|130539.8|61
1658231100000|2022-07-19 11:45:00|130764|130564|130765.5|130665.5|130815.9|130665.5|130706.4|130559.2|172
1658231400000|2022-07-19 11:50:00|130764|130664|130791|130691|130793.2|130693.2|130762.4|130662.4|173
1658231700000|2022-07-19 11:55:00|130790.5|130690.5|130793.5|130693.5|130799.5|130699.5|130770.7|130670.7|159
1658232000000|2022-07-19 12:00:00|130786.9|130686.9|130825.6|130725.6|130825.6|130725.6|130786.9|130686.9|47
1658232300000|2022-07-19 12:05:00|130829.6|130729.6|130889.5|130689.5|130897.2|130752.7|130817|130676.5|86
1658232600000|2022-07-19 12:10:00|130890|130690|130898|130698|130899.4|130699.4|130887.4|130687.4|48
1658232900000|2022-07-19 12:15:00|130895.4|130695.4|130897.9|130697.9|130902|130702|130891.4|130691.4|51
1658233200000|2022-07-19 12:20:00|130898.7|130698.7|130944.4|130744.4|130973|130818|130867.5|130698.7|57
1658233500000|2022-07-19 12:25:00|130941|130741|131006.5|130806.5|131006.5|130839|130915.5|130741|37
1658233800000|2022-07-19 12:30:00|131006|130806|130956.1|130756.1|131009|130809|130956.1|130756.1|78
1658234100000|2022-07-19 12:35:00|130955.5|130755.5|130962.1|130762.1|130962.5|130762.5|130951.5|130751.5|18
1658234400000|2022-07-19 12:40:00|130962.5|130762.5|130926.5|130826.5|130983.5|130826.5|130913.5|130760.2|36
1658234700000|2022-07-19 12:45:00|130925|130825|130932|130832|130932.5|130832.5|130924|130824|16
1658235000000|2022-07-19 12:50:00|130932.2|130832.2|130957.5|130757.5|130963.1|130835.9|130911.5|130747.5|83
1658235300000|2022-07-19 12:55:00|130955.5|130755.5|130936.5|130736.5|130957.5|130757.5|130917|130717|52
1658235600000|2022-07-19 13:00:00|130942.5|130742.5|130972|130772|130979.5|130779.5|130920.5|130720.5|121
1658235900000|2022-07-19 13:05:00|130978.5|130778.5|130858.6|130658.6|130982.5|130814|130814|130658.6|121
1658236200000|2022-07-19 13:10:00|130858.1|130658.1|130763.1|130563.1|130858.1|130679|130699.1|130548.5|118
1658236500000|2022-07-19 13:15:00|130762.6|130562.6|130698.1|130598.1|130763.1|130616.5|130697.1|130535|35
1658236800000|2022-07-19 13:20:00|130698|130598|130701|130601|130732|130601|130657.4|130518.9|69
1658237100000|2022-07-19 13:25:00|130700.5|130600.5|130776.4|130576.4|130819|130631.5|130666.2|130552.2|136
1658237400000|2022-07-19 13:30:00|130775|130575|130814.4|130614.4|130829.5|130629.5|130775|130575|252
1658237700000|2022-07-19 13:35:00|130814|130614|130805|130605|130822.2|130672.9|130755|130600|153
1658238000000|2022-07-19 13:40:00|130758.7|130658.7|130752.6|130652.6|130767|130667|130749|130649|116
1658238300000|2022-07-19 13:45:00|130753.6|130653.6|130656.6|130556.6|130758.6|130658.6|130656.6|130516.1|201
1658238600000|2022-07-19 13:50:00|130658.6|130558.6|130634|130534|130686.4|130558.6|130619.5|130482.5|109
1658238900000|2022-07-19 13:55:00|130632|130532|130647|130547|130690.1|130550.5|130629.5|130474|62
1658239200000|2022-07-19 14:00:00|130647.5|130547.5|130717.5|130517.5|130720.9|130554.4|130638.4|130507.3|111
1658239500000|2022-07-19 14:05:00|130726|130526|130759.5|130559.5|130766.5|130566.5|130726|130526|98
1658239800000|2022-07-19 14:10:00|130758.5|130558.5|130707.1|130507.1|130768.9|130568.9|130668.5|130468.5|230
1658240100000|2022-07-19 14:15:00|130708.1|130508.1|130661.1|130461.1|130759.2|130559.2|130615|130461|114
1658240400000|2022-07-19 14:20:00|130661|130461|130582.2|130482.2|130661.1|130493.7|130573.9|130443.5|106
1658240700000|2022-07-19 14:25:00|130576.6|130476.6|130628|130428|130631.1|130482.2|130556.1|130426|116
1658241000000|2022-07-19 14:30:00|130629.4|130429.4|130727.4|130527.4|130729.9|130540.3|130611.8|130429.4|125
1658241300000|2022-07-19 14:35:00|130726.9|130526.9|130670.1|130470.1|130744|130544|130665|130465|100
1658241600000|2022-07-19 14:40:00|130670.4|130470.4|130675.5|130475.5|130678.1|130478.1|130670.4|130470.4|15
1658241900000|2022-07-19 14:45:00|130676.1|130476.1|130666|130466|130676.1|130476.1|130665.5|130465.5|8
1658242200000|2022-07-19 14:50:00|130665.5|130465.5|130650|130450|130667|130467|130645.5|130445.5|10
1658242500000|2022-07-19 14:55:00|130645|130445|130645.1|130445.1|130645.1|130515.3|130560|130435.5|64
1658242800000|2022-07-19 15:00:00|130644.9|130444.9|130581.2|130481.2|130645.1|130481.2|130581.2|130432.7|30
1658243100000|2022-07-19 15:05:00|130581.7|130481.7|130563|130463|130583.9|130483.9|130547.5|130447.5|63
1658243400000|2022-07-19 15:10:00|130562.7|130462.7|130579.5|130479.5|130582|130482|130558.5|130458.5|49
1658243700000|2022-07-19 15:15:00|130579|130479|130581|130481|130581.5|130481.5|130577.1|130477.1|19
1658244000000|2022-07-19 15:20:00|130581.5|130481.5|130578.5|130478.5|130597.1|130497.1|130575.7|130475.7|29
1658244300000|2022-07-19 15:25:00|130579.5|130479.5|130635.4|130435.4|130652|130494|130579.5|130433|56
1658244600000|2022-07-19 15:30:00|130637.6|130437.6|130647.5|130447.5|130687.1|130537|130596.3|130437.6|82
1658244900000|2022-07-19 15:35:00|130647.4|130447.4|130663.1|130463.1|130668.5|130526.9|130586.6|130442.4|44
1658245200000|2022-07-19 15:40:00|130665|130465|130674.4|130574.4|130685.1|130574.7|130602.6|130465|35
1658245500000|2022-07-19 15:45:00|130674.9|130574.9|130726.3|130626.3|130757.5|130626.4|130674.9|130532|52
1658245800000|2022-07-19 15:50:00|130726.4|130626.4|130834|130634|130834|130674.2|130726.4|130597|48
1658246100000|2022-07-19 15:55:00|130820|130620|130846|130646|130846|130646|130820|130620|6
1658246400000|2022-07-19 16:00:00|130847.4|130647.4|130878.5|130678.5|130879.5|130679.5|130837.4|130637.4|20
1658246700000|2022-07-19 16:05:00|130873.4|130673.4|130880.1|130680.1|130984|130784|130801.1|130601.1|50
1658247000000|2022-07-19 16:10:00|130875.1|130675.1|130875|130675|130875.1|130675.1|130875|130675|8
1658247300000|2022-07-19 16:15:00|130834.7|130734.7|130880|130680|130992.4|130792.4|130834.7|130658.6|78
1658247600000|2022-07-19 16:20:00|130879.4|130679.4|130825|130725|130882|130737.9|130812.1|130671|17
1658247900000|2022-07-19 16:25:00|130825.4|130725.4|130825.4|130725.4|130828.5|130728.5|130813.8|130713.8|10
1658248200000|2022-07-19 16:30:00|130873.9|130673.9|130721.1|130521.1|130873.9|130673.9|130712.7|130512.7|58
1658248500000|2022-07-19 16:35:00|130713.5|130513.5|130723|130523|130735.1|130535.1|130712.5|130512.5|34
1658248800000|2022-07-19 16:40:00|130723.1|130523.1|130723.8|130523.8|130723.8|130523.8|130723.1|130523.1|3
1658249100000|2022-07-19 16:45:00|130723.4|130523.4|130731.1|130531.1|130731.6|130531.6|130718|130518|5
1658249400000|2022-07-19 16:50:00|130731.6|130531.6|130734.6|130534.6|130734.6|130534.6|130716.5|130516.5|5
1658249700000|2022-07-19 16:55:00|130734.4|130534.4|130711.1|130511.1|130744|130563.7|130641.6|130477.1|55
1658250000000|2022-07-19 17:00:00|130711.6|130511.6|130705.1|130505.1|130715.1|130515.1|130694.1|130494.1|45
1658250300000|2022-07-19 17:05:00|130705.4|130505.4|130706.9|130506.9|130707.1|130507.1|130705.4|130505.4|7
1658250600000|2022-07-19 17:10:00|130707.1|130507.1|130706.9|130506.9|130708.4|130508.4|130706.9|130506.9|11
1658250900000|2022-07-19 17:15:00|130704.1|130504.1|130707.5|130507.5|130717.1|130517.1|130704.1|130504.1|12
1658251200000|2022-07-19 17:20:00|130706.5|130506.5|130758.8|130558.8|130809.5|130609.5|130706.5|130506.5|88
1658251500000|2022-07-19 17:25:00|130759.3|130559.3|130759.8|130559.8|130759.8|130559.8|130759.3|130559.3|2
1658251800000|2022-07-19 17:30:00|130758.8|130558.8|130733.5|130533.5|130758.8|130558.8|130733.5|130533.5|31
1658252100000|2022-07-19 17:35:00|130733|130533|130724.4|130524.4|130739|130539|130724.4|130524.4|33
1658252400000|2022-07-19 17:40:00|130723.9|130523.9|130710.5|130510.5|130724.8|130567.4|130666.4|130505.5|48
1658252700000|2022-07-19 17:45:00|130703.5|130503.5|130680.4|130480.4|130710.5|130535.9|130631.1|130431.1|13
1658253000000|2022-07-19 17:50:00|130684.4|130484.4|130686.4|130486.4|130686.4|130486.4|130684.4|130484.4|4
1658253300000|2022-07-19 17:55:00|130682.4|130482.4|130680|130480|130682.4|130482.4|130680|130480|2
1658253600000|2022-07-19 18:00:00|130689.5|130489.5|130654.4|130454.4|130689.5|130489.5|130654.4|130454.4|3
1658253900000|2022-07-19 18:05:00|130600.7|130400.7|130631.1|130431.1|130653.4|130453.4|130600.7|130400.7|11
1658254200000|2022-07-19 18:10:00|130634.4|130434.4|130623.4|130423.4|130635.5|130435.5|130621|130421|15
1658254500000|2022-07-19 18:15:00|130618.4|130418.4|130625.1|130425.1|130625.1|130425.1|130608.5|130408.5|8
1658254800000|2022-07-19 18:20:00|130625.4|130425.4|130624.1|130424.1|130626.4|130426.4|130623.5|130423.5|9
1658255100000|2022-07-19 18:25:00|130624.4|130424.4|130694|130494|130698|130498|130573.4|130373.4|40
1658255400000|2022-07-19 18:30:00|130694.4|130494.4|130707.1|130507.1|130731.5|130531.5|130611.7|130411.7|32
1658255700000|2022-07-19 18:35:00|130721.5|130521.5|130847.5|130647.5|130850.5|130650.5|130721.5|130521.5|61
1658256000000|2022-07-19 18:40:00|130823.5|130623.5|130769.7|130569.7|130823.5|130623.5|130769.7|130569.7|9
1658256300000|2022-07-19 18:45:00|130769.5|130569.5|130795.5|130595.5|130795.5|130595.5|130769.5|130569.5|2
1658271600000|2022-07-19 23:00:00|130561.5|130201.5|130561.5|130201.5|130561.5|130201.5|130561.5|130201.5|1
1658275200000|2022-07-20 00:00:00|130677.5|130317.5|130652|130452|130848|130488|130557.2|130317.5|578
1658275500000|2022-07-20 00:05:00|130652.5|130452.5|130718.4|130518.4|130743.5|130584.5|130612.5|130441|580
1658275800000|2022-07-20 00:10:00|130717.6|130517.6|130583.6|130383.6|130724|130565.1|130490.5|130326.5|591
1658276100000|2022-07-20 00:15:00|130582.6|130382.6|130347.1|130247.1|130593.4|130427.1|130327.5|130209.7|579
1658276400000|2022-07-20 00:20:00|130349.1|130249.1|130311.9|130211.9|130476.5|130316.4|130284.9|130150.1|619
1658276700000|2022-07-20 00:25:00|130310.9|130210.9|130365|130265|130401.4|130277.5|130299.8|130197.9|427
1658277000000|2022-07-20 00:30:00|130364.5|130264.5|130375.4|130275.4|130416.6|130280.1|130330.4|130183.5|540
1658277300000|2022-07-20 00:35:00|130375|130275|130368.9|130268.9|130379|130279|130300.4|130200.4|346
1658277600000|2022-07-20 00:40:00|130371.5|130271.5|130417.9|130317.9|130440.9|130340.9|130353.4|130253.4|396
1658277900000|2022-07-20 00:45:00|130418.6|130318.6|130456|130356|130485.9|130385.9|130404.4|130304.4|364
1658278200000|2022-07-20 00:50:00|130455.6|130355.6|130523.4|130423.4|130538.8|130438.8|130455.4|130355.4|428
1658278500000|2022-07-20 00:55:00|130522.9|130422.9|130664.6|130464.6|130686.2|130531.7|130496.2|130396.2|508
1658278800000|2022-07-20 01:00:00|130669.2|130469.2|130618.4|130518.4|130697.6|130558.2|130578.1|130453|524
1658279100000|2022-07-20 01:05:00|130617.6|130517.6|130614.5|130514.5|130696.2|130550.1|130601.4|130471.4|313
1658279400000|2022-07-20 01:10:00|130616|130516|130673|130573|130701|130601|130615.4|130487|330
1658279700000|2022-07-20 01:15:00|130672.5|130572.5|130705|130605|130732|130632|130662.5|130562.5|514
1658280000000|2022-07-20 01:20:00|130704.6|130604.6|130784.5|130684.5|130812|130712|130703.6|130603.6|423
1658280300000|2022-07-20 01:25:00|130780|130680|130783.5|130683.5|130868.6|130768.6|130768|130668|597
1658280600000|2022-07-20 01:30:00|130783.4|130683.4|130885|130785|130891|130791|130781.6|130681.6|583
1658280900000|2022-07-20 01:35:00|130884.5|130784.5|130864.9|130764.9|130885.5|130785.5|130838.5|130738.5|463
1658281200000|2022-07-20 01:40:00|130865|130765|130855.6|130755.6|130889.5|130789.5|130842.1|130742.1|338
1658281500000|2022-07-20 01:45:00|130856.4|130756.4|130915.9|130815.9|130926.9|130826.9|130851.9|130751.9|420
1658281800000|2022-07-20 01:50:00|130916.1|130816.1|130874.9|130774.9|130920.9|130820.9|130827.4|130727.4|453
1658282100000|2022-07-20 01:55:00|130877|130777|130926.2|130826.2|130931.5|130831.5|130858.6|130758.6|372
1658282400000|2022-07-20 02:00:00|130926.1|130826.1|130904.4|130804.4|130930.5|130830.5|130888.9|130788.9|277
1658282700000|2022-07-20 02:05:00|130903.9|130803.9|130960|130860|130982.5|130882.5|130877.1|130777.1|362
1658283000000|2022-07-20 02:10:00|130959.5|130859.5|130919|130819|130973|130873|130906.9|130806.9|355
1658283300000|2022-07-20 02:15:00|130922|130822|130873|130773|130929.1|130829.1|130858|130758|272
1658283600000|2022-07-20 02:20:00|130870.5|130770.5|130895.5|130795.5|130922.5|130822.5|130866|130766|210
1658283900000|2022-07-20 02:25:00|130896.5|130796.5|130897.5|130797.5|130908.5|130808.5|130851|130751|208
1658284200000|2022-07-20 02:30:00|130898|130798|130907|130807|130929|130829|130890|130790|225
1658284500000|2022-07-20 02:35:00|130906.5|130806.5|130915.5|130815.5|130933|130833|130855|130755|287
1658284800000|2022-07-20 02:40:00|130915|130815|130884.1|130784.1|130919|130819|130875.4|130775.4|233
1658285100000|2022-07-20 02:45:00|130883.8|130783.8|130927.4|130827.4|130939.6|130839.6|130851.4|130751.4|474
1658285400000|2022-07-20 02:50:00|130928.5|130828.5|130919.9|130819.9|130959.5|130859.5|130919.9|130819.9|301
1658285700000|2022-07-20 02:55:00|130921.4|130821.4|130840.6|130740.6|130926.8|130826.8|130830.9|130730.9|371
1658286000000|2022-07-20 03:00:00|130835.9|130735.9|130866.4|130766.4|130881.6|130781.6|130831.1|130731.1|225
1658286300000|2022-07-20 03:05:00|130863.9|130763.9|130845.8|130745.8|130872.5|130772.5|130830.4|130730.4|260
1658286600000|2022-07-20 03:10:00|130846.6|130746.6|130826.3|130726.3|130855.4|130755.4|130804|130704|265
1658286900000|2022-07-20 03:15:00|130826.8|130726.8|130783.4|130683.4|130828.4|130728.4|130760.4|130660.4|223
1658287200000|2022-07-20 03:20:00|130784.1|130684.1|130784|130684|130797|130697|130763.5|130663.5|192
1658287500000|2022-07-20 03:25:00|130785|130685|130740.5|130640.5|130787|130687|130732.5|130632.5|152
1658287800000|2022-07-20 03:30:00|130740.1|130640.1|130743.9|130643.9|130765|130665|130730.1|130630.1|70
1658288100000|2022-07-20 03:35:00|130744|130644|130778.9|130678.9|130779.9|130679.9|130744|130644|192
1658288400000|2022-07-20 03:40:00|130779.9|130679.9|130767.5|130667.5|130792.1|130692.1|130758|130658|112
1658288700000|2022-07-20 03:45:00|130772.4|130672.4|130819.4|130719.4|130842|130742|130772.4|130672.4|145
1658289000000|2022-07-20 03:50:00|130819.9|130719.9|130860|130760|130865|130765|130818.9|130718.9|177
1658289300000|2022-07-20 03:55:00|130864.1|130764.1|130848|130748|130880|130780|130835|130735|153
1658289600000|2022-07-20 04:00:00|130847.5|130747.5|130829.5|130729.5|130860.1|130760.1|130823.5|130723.5|124
1658289900000|2022-07-20 04:05:00|130830|130730|130828|130728|130840.5|130740.5|130823.5|130723.5|84
1658290200000|2022-07-20 04:10:00|130827.1|130727.1|130841|130741|130860.5|130760.5|130822.7|130722.7|161
1658290500000|2022-07-20 04:15:00|130840.2|130740.2|130834.6|130734.6|130851.4|130751.4|130824.5|130724.5|180
1658290800000|2022-07-20 04:20:00|130835.1|130735.1|130834|130734|130835.6|130735.6|130813.5|130713.5|81
1658291100000|2022-07-20 04:25:00|130834.1|130734.1|130884.6|130784.6|130890.1|130790.1|130832.4|130732.4|164
1658291400000|2022-07-20 04:30:00|130884.1|130784.1|130880.6|130780.6|130909.5|130809.5|130878|130778|232
1658291700000|2022-07-20 04:35:00|130878.5|130778.5|130889.1|130789.1|130907.5|130807.5|130877.5|130777.5|172
1658292000000|2022-07-20 04:40:00|130888.6|130788.6|130889|130789|130905|130805|130872.5|130772.5|199
1658292300000|2022-07-20 04:45:00|130887.6|130787.6|130878|130778|130888|130788|130857.6|130757.6|194
1658292600000|2022-07-20 04:50:00|130882.5|130782.5|130866.5|130766.5|130891.9|130791.9|130859.5|130759.5|210
1658292900000|2022-07-20 04:55:00|130866|130766|130866|130766|130889.5|130789.5|130853|130753|138
1658293200000|2022-07-20 05:00:00|130868.5|130768.5|130901.8|130801.8|130936|130836|130865|130765|241
1658293500000|2022-07-20 05:05:00|130902|130802|130907.1|130807.1|130915|130815|130892.6|130792.6|103
1658293800000|2022-07-20 05:10:00|130908.6|130808.6|130991.2|130891.2|130998.7|130898.7|130905|130805|386
1658294100000|2022-07-20 05:15:00|130991.1|130891.1|131031.7|130931.7|131049.6|130949.6|130988.7|130888.7|268
1658294400000|2022-07-20 05:20:00|131032.2|130932.2|131118.9|131018.9|131126.6|131026.6|131032.2|130932.2|369
1658294700000|2022-07-20 05:25:00|131122.3|131022.3|131139.4|131039.4|131147.4|131047.4|131115.4|131015.4|270
1658295000000|2022-07-20 05:30:00|131138.9|131038.9|131239|131139|131245|131145|131138.9|131038.9|340
1658295300000|2022-07-20 05:35:00|131240|131140|131268.5|131168.5|131277.9|131177.9|131235|131135|299
1658295600000|2022-07-20 05:40:00|131269|131169|131243|131143|131281.1|131181.1|131243|131143|216
1658295900000|2022-07-20 05:45:00|131242|131142|131235.1|131135.1|131247.9|131147.9|131206|131106|204
1658296200000|2022-07-20 05:50:00|131235.4|131135.4|131220.8|131120.8|131246.6|131146.6|131191.8|131091.8|295
1658296500000|2022-07-20 05:55:00|131221.3|131121.3|131249.5|131149.5|131261.1|131161.1|131209.5|131109.5|322
1658296800000|2022-07-20 06:00:00|131250|131150|131185.8|131085.8|131253|131153|131180.6|131080.6|276
1658297100000|2022-07-20 06:05:00|131187.2|131087.2|131253.6|131153.6|131273.1|131173.1|131186.8|131086.8|382
1658297400000|2022-07-20 06:10:00|131252.8|131152.8|131244.6|131144.6|131275.1|131175.1|131227.6|131127.6|320
1658297700000|2022-07-20 06:15:00|131245.1|131145.1|131247.5|131147.5|131261.4|131161.4|131221.1|131121.1|239
1658298000000|2022-07-20 06:20:00|131247.4|131147.4|131339.2|131239.2|131345.4|131245.4|131226.1|131126.1|432
1658298300000|2022-07-20 06:25:00|131339.7|131239.7|131278|131178|131383.9|131283.9|131264.6|131164.6|407
1658298600000|2022-07-20 06:30:00|131269.1|131169.1|131278.9|131178.9|131297|131180.9|131214.2|131079.9|167
1658298900000|2022-07-20 06:35:00|131279.5|131179.5|131253.4|131153.4|131289.5|131189.5|131250.9|131150.9|244
1658299200000|2022-07-20 06:40:00|131240.4|131140.4|131266.6|131166.6|131273.3|131173.3|131232.5|131132.5|221
1658299500000|2022-07-20 06:45:00|131267.9|131167.9|131228.1|131128.1|131267.9|131167.9|131205.5|131105.5|268
1658299800000|2022-07-20 06:50:00|131229.1|131129.1|131189.4|131089.4|131229.8|131129.8|131155.1|131055.1|198
1658300100000|2022-07-20 06:55:00|131197.5|131097.5|131159.1|131059.1|131197.5|131097.5|131118.5|131018.5|130
1658300400000|2022-07-20 07:00:00|131159.6|131059.6|131120.1|131020.1|131172|131072|131089.1|130910|171
1658300700000|2022-07-20 07:05:00|131122|131022|131089.5|130989.5|131150|131041.1|131075.1|130948|399
1658301000000|2022-07-20 07:10:00|131092.6|130992.6|131094.4|130994.4|131095.4|130995.4|131065.6|130965.6|182
1658301300000|2022-07-20 07:15:00|131084.6|130984.6|131080.4|130880.4|131105.4|131005.4|131036.7|130854.1|350
1658301600000|2022-07-20 07:20:00|131080.6|130880.6|131044.6|130844.6|131084.4|130948.9|130976.6|130834.5|361
1658301900000|2022-07-20 07:25:00|131047.4|130847.4|131033.4|130933.4|131078.4|130934.4|130989.1|130843.6|274
1658302200000|2022-07-20 07:30:00|131030.6|130930.6|131044.5|130944.5|131062.4|130962.4|131000|130900|239
1658302500000|2022-07-20 07:35:00|131043.5|130943.5|131129|131029|131129.2|131029.2|131043|130943|310
1658302800000|2022-07-20 07:40:00|131129.2|131029.2|131168.4|131068.4|131201.1|131091.4|131122.7|130981.1|346
1658303100000|2022-07-20 07:45:00|131165.2|131065.2|131213.2|131113.2|131213.2|131113.2|131153.1|131053.1|321
1658303400000|2022-07-20 07:50:00|131214.7|131114.7|131281.2|131081.2|131305.1|131164.6|131202.7|131081.2|436
1658303700000|2022-07-20 07:55:00|131281.1|131081.1|131210.2|131010.2|131283.1|131083.1|131140.1|130997.5|170
1658304000000|2022-07-20 08:00:00|131209|131009|131206.6|131106.6|131226.4|131126.4|131155.4|130991|255
1658304300000|2022-07-20 08:05:00|131204.7|131104.7|131160.8|131060.8|131213.4|131113.4|131141.6|131041.6|287
1658304600000|2022-07-20 08:10:00|131160.3|131060.3|131202.6|131002.6|131202.6|131060.3|131102.6|130956.6|230
1658304900000|2022-07-20 08:15:00|131199.5|130999.5|131169.7|131069.7|131200.6|131077.9|131127.6|130988.6|401
1658305200000|2022-07-20 08:20:00|131170.2|131070.2|131295|131095|131296.1|131157.9|131170.2|131070.2|232
1658305500000|2022-07-20 08:25:00|131293|131093|131213.4|131113.4|131298.6|131139.4|131201.6|131082|239
1658305800000|2022-07-20 08:30:00|131213.5|131113.5|131261.1|131061.1|131293.1|131141.1|131206.9|131027.5|158
1658306100000|2022-07-20 08:35:00|131252|131052|131237.4|131037.4|131261.1|131061.1|131231.5|131031.5|173
1658306400000|2022-07-20 08:40:00|131239.4|131039.4|131271.1|131071.1|131271.1|131121.1|131201.4|131025.1|237
1658306700000|2022-07-20 08:45:00|131270.5|131070.5|131263|131063|131272|131119.9|131200.5|131046.4|367
1658307000000|2022-07-20 08:50:00|131262.5|131062.5|131191.5|130991.5|131264|131073.6|131171.5|130991.5|142
1658307300000|2022-07-20 08:55:00|131192.1|130992.1|131173.5|130973.5|131192.1|131032.6|131105.1|130941.5|140
1658307600000|2022-07-20 09:00:00|131178.5|130978.5|131152.5|130952.5|131205|131058|131145|130945|88
1658307900000|2022-07-20 09:05:00|131153.1|130953.1|131126.1|130926.1|131172.5|130972.5|131126.1|130926.1|165
1658308200000|2022-07-20 09:10:00|131128|130928|131129.5|130929.5|131134.8|130986.9|131078|130920|48
1658308500000|2022-07-20 09:15:00|131130|130930|131118.5|130918.5|131137.8|130989.6|131086|130918.5|46
1658308800000|2022-07-20 09:20:00|131117.5|130917.5|131027.6|130927.6|131126.5|130929.4|131021.3|130867.6|85
1658309100000|2022-07-20 09:25:00|131025.4|130925.4|131032|130932|131032.5|130932.5|131021|130921|45
1658309400000|2022-07-20 09:30:00|131041|130941|131129.1|130929.1|131129.1|130960.9|131038.6|130925.1|25
1658309700000|2022-07-20 09:35:00|131126.1|130926.1|130985|130885|131130.5|130940|130985|130880.5|34
1658310000000|2022-07-20 09:40:00|130992|130892|131003|130903|131054.5|130903|130992|130851.6|10
1658310300000|2022-07-20 09:45:00|131009.5|130909.5|131077.5|130877.5|131077.5|130909.5|131009.5|130856.6|17
1658310600000|2022-07-20 09:50:00|131073.5|130873.5|131077.5|130877.5|131091|130891|131067.5|130867.5|16
1658310900000|2022-07-20 09:55:00|131073.1|130873.1|131070.5|130870.5|131077.5|130877.5|131070.5|130870.5|7
1658311200000|2022-07-20 10:00:00|131082.5|130882.5|131107.6|130907.6|131135|130950.1|131032.5|130879.3|52
1658311500000|2022-07-20 10:05:00|131108.1|130908.1|131053.5|130953.5|131108.1|130953.5|131053.5|130899.4|38
1658311800000|2022-07-20 10:10:00|131107|130907|131117|130917|131120|130980.5|131069.4|130903|21
1658312100000|2022-07-20 10:15:00|131115|130915|131112.4|130912.4|131115|130957|131057|130903|10
1658312400000|2022-07-20 10:20:00|131103|130903|131112.4|130912.4|131114.4|130954|131051|130903|26
1658312700000|2022-07-20 10:25:00|131052|130952|131029|130929|131109|130952|131028.5|130893|11
1658313000000|2022-07-20 10:30:00|131069.1|130969.1|131184|130984|131203.4|131021.4|131066|130914|106
1658313300000|2022-07-20 10:35:00|131193|130993|131327|131127|131327|131127|131162|130988|55
1658313600000|2022-07-20 10:40:00|131327.1|131127.1|131353.5|131253.5|131370.5|131270.5|131307|131107|38
1658313900000|2022-07-20 10:45:00|131354.6|131254.6|131281.1|131081.1|131399|131267.5|131268.1|131068.1|121
1658314200000|2022-07-20 10:50:00|131281|131081|131310.5|131110.5|131329.5|131129.5|131276.6|131076.6|99
1658314500000|2022-07-20 10:55:00|131296.7|131096.7|131217.5|131017.5|131296.7|131096.7|131213.5|131008|43
1658314800000|2022-07-20 11:00:00|131213.5|131013.5|131226.5|131026.5|131226.5|131026.5|131213.5|131013.5|2
1658315100000|2022-07-20 11:05:00|131222.1|131022.1|131232.1|131032.1|131244.7|131044.7|131222|131022|16
1658315400000|2022-07-20 11:10:00|131247.5|131047.5|131225.3|131025.3|131249.5|131049.5|131214.1|131014.1|40
1658315700000|2022-07-20 11:15:00|131226.3|131026.3|131225.3|131025.3|131226.3|131026.3|131197.5|130997.5|18
1658316000000|2022-07-20 11:20:00|131225.4|131025.4|131237.6|131037.6|131241.5|131041.5|131196.7|130996.7|51
1658316300000|2022-07-20 11:25:00|131239.7|131039.7|131225.2|131125.2|131242.9|131125.7|131190.9|131033.1|54
1658316600000|2022-07-20 11:30:00|131238.2|131138.2|131288.6|131088.6|131337.6|131162.1|131238.2|131088.6|112
1658316900000|2022-07-20 11:35:00|131289.8|131089.8|131360.1|131160.1|131376.5|131200.2|131242|131089.8|127
1658317200000|2022-07-20 11:40:00|131359.1|131159.1|131309.1|131109.1|131363.3|131163.3|131308.2|131108.2|88
1658317500000|2022-07-20 11:45:00|131318.1|131118.1|131278.1|131078.1|131330|131167.5|131257|131071.1|63
1658317800000|2022-07-20 11:50:00|131275.1|131075.1|131275.1|131075.1|131275.1|131075.1|131275.1|131075.1|1
1658318100000|2022-07-20 11:55:00|131261.1|131061.1|131241|131041|131264.1|131064.1|131241|131041|9
1658318400000|2022-07-20 12:00:00|131239|131039|131216.1|131016.1|131243|131043|131214.5|131014.5|21
1658318700000|2022-07-20 12:05:00|131216.5|131016.5|131217.1|131017.1|131219.4|131019.4|131211.1|131011.1|21
1658319000000|2022-07-20 12:10:00|131215.5|131015.5|131213|131013|131215.5|131015.5|131213|131013|4
1658319300000|2022-07-20 12:15:00|131216|131016|131216.5|131016.5|131229|131029|131205|131005|77
1658319600000|2022-07-20 12:20:00|131220.1|131020.1|131318|131118|131318|131118|131178.5|131014.5|120
1658319900000|2022-07-20 12:25:00|131308.1|131108.1|131307.3|131107.3|131318|131118|131287.1|131087.1|92
1658320200000|2022-07-20 12:30:00|131287.1|131087.1|131280.5|131080.5|131307.3|131107.3|131257.4|131057.4|41
1658320500000|2022-07-20 12:35:00|131281.1|131081.1|131279.5|131079.5|131282.5|131082.5|131278.5|131078.5|26
1658320800000|2022-07-20 12:40:00|131278.5|131078.5|131320.5|131120.5|131322.1|131122.1|131278.5|131078.5|53
1658321100000|2022-07-20 12:45:00|131321.1|131121.1|131312.4|131112.4|131321.1|131121.1|131308.4|131108.4|16
1658321400000|2022-07-20 12:50:00|131296|131096|131273.1|131073.1|131296|131137|131227|131056.4|34
1658321700000|2022-07-20 12:55:00|131270.5|131070.5|131273.1|131073.1|131278.5|131078.5|131267.5|131067.5|71
1658322000000|2022-07-20 13:00:00|131270.1|131070.1|131273.4|131073.4|131280|131080|131268|131068|106
1658322300000|2022-07-20 13:05:00|131272|131072|131244.5|131044.5|131292.8|131141.5|131241.5|131044.5|242
1658322600000|2022-07-20 13:10:00|131245|131045|131179.8|130979.8|131272|131083.5|131150.7|130979.8|146
1658322900000|2022-07-20 13:15:00|131179.4|130979.4|131120|130920|131185.1|130985.1|131036.1|130836.1|143
1658323200000|2022-07-20 13:20:00|131119.9|130919.9|131086.5|130886.5|131128|130937.5|131006.6|130837.2|70
1658323500000|2022-07-20 13:25:00|131085.5|130885.5|131052.5|130852.5|131092.5|130921.8|130987|130834.4|114
1658323800000|2022-07-20 13:30:00|131035.1|130835.1|131050.1|130850.1|131059.1|130889.1|130988.9|130833.5|66
1658324100000|2022-07-20 13:35:00|131050.6|130850.6|131052.6|130852.6|131055.1|130892.9|130992.9|130840.4|98
1658324400000|2022-07-20 13:40:00|131051.9|130851.9|131099.9|130899.9|131100.5|130970.5|131016.1|130837.5|115
1658324700000|2022-07-20 13:45:00|131106.5|130906.5|131175.7|130975.7|131176.5|131021|131064|130897.1|102
1658325000000|2022-07-20 13:50:00|131125.9|131025.9|131114.7|131014.7|131129.2|131029.2|131070.9|130970.9|48
1658325300000|2022-07-20 13:55:00|131116|131016|131163|130963|131171|131017.5|131110.8|130955|85
1658325600000|2022-07-20 14:00:00|131162.5|130962.5|131129|131029|131165|131029|131125.5|130954.5|32
1658325900000|2022-07-20 14:05:00|131128.5|131028.5|131132.5|131032.5|131223.5|131067|131128.5|131004|50
1658326200000|2022-07-20 14:10:00|131132.9|131032.9|131143.5|131043.5|131173.1|131073.1|131132.9|131032.9|93
1658326500000|2022-07-20 14:15:00|131142.5|131042.5|131150.5|131050.5|131155|131055|131140.5|131040.5|83
1658326800000|2022-07-20 14:20:00|131151|131051|131205|131005|131210|131051|131144|130995.5|99
1658327100000|2022-07-20 14:25:00|131206|131006|131170.6|131070.6|131211|131072.6|131136|130989|47
1658327400000|2022-07-20 14:30:00|131176.6|131076.6|131188.4|130988.4|131234.4|131090.5|131076.1|130937|111
1658327700000|2022-07-20 14:35:00|131188.9|130988.9|131157.1|130957.1|131189.4|130994.9|131094.9|130946.1|116
1658328000000|2022-07-20 14:40:00|131157|130957|131176|130976|131176|130976|131157|130957|8
1658328300000|2022-07-20 14:45:00|131164|130964|131162|130962|131176|130976|131162|130962|8
1658328600000|2022-07-20 14:50:00|131097|130897|131085.6|130885.6|131143.6|130943.6|131082.5|130882.5|37
1658328900000|2022-07-20 14:55:00|131085.4|130885.4|131106.5|130906.5|131106.5|130924.6|131021.9|130869.1|110
1658329200000|2022-07-20 15:00:00|131106|130906|131151|130951|131180.6|131022|131037.4|130900.5|121
1658329500000|2022-07-20 15:05:00|131144|130944|131123.9|130923.9|131147.1|130947.1|131114.1|130914.1|27
1658329800000|2022-07-20 15:10:00|131123|130923|131130.1|130930.1|131138.6|130964.1|131064.1|130913.1|136
1658330100000|2022-07-20 15:15:00|131130.4|130930.4|131114.4|130914.4|131155|130955|131114.4|130914.4|100
1658330400000|2022-07-20 15:20:00|131115.5|130915.5|131122.5|130922.5|131133.1|130933.1|131108.3|130908.3|187
1658330700000|2022-07-20 15:25:00|131122.1|130922.1|131113.4|130913.4|131126.5|130969|131046.5|130911.1|74
1658331000000|2022-07-20 15:30:00|131114.1|130914.1|131137.1|130937.1|131137.1|130969.1|131069.1|130913|32
1658331300000|2022-07-20 15:35:00|131135.1|130935.1|131190.4|130990.4|131222.1|131022.1|131129.1|130929.1|57
1658331600000|2022-07-20 15:40:00|131189.4|130989.4|131165.5|130965.5|131189.4|130989.4|131157.6|130957.6|37
1658331900000|2022-07-20 15:45:00|131165.1|130965.1|131168.1|130968.1|131168.1|130968.1|131165.1|130965.1|3
1658332200000|2022-07-20 15:50:00|131158|130958|131130.1|130930.1|131183.5|130983.5|131072|130929.1|26
1658332500000|2022-07-20 15:55:00|131130|130930|131130|130930|131130.1|130930.1|131130|130930|17
1658332800000|2022-07-20 16:00:00|131060|130960|131048.4|130948.4|131100|130960|131035|130900|21
1658333100000|2022-07-20 16:05:00|131050.5|130950.5|131022|130922|131050.5|130950.5|131008.9|130908.9|52
1658333400000|2022-07-20 16:10:00|131018|130918|130995|130895|131065.1|130918|130986.9|130845|31
1658333700000|2022-07-20 16:15:00|130993|130893|131048|130848|131048|130893|130993|130840|5
1658334000000|2022-07-20 16:20:00|131049|130849|130995|130895|131052.5|130896.9|130995|130848|12
1658334300000|2022-07-20 16:25:00|130998|130898|130995|130895|131001.5|130901.5|130993|130893|16
1658334600000|2022-07-20 16:30:00|131045.1|130845.1|131084.5|130884.5|131115.1|130955.2|131007.7|130845.1|30
1658334900000|2022-07-20 16:35:00|131079.8|130879.8|131110.1|130910.1|131111.1|130911.1|131077.3|130877.3|22
1658335200000|2022-07-20 16:40:00|131068.2|130968.2|131236.1|131036.1|131237.6|131037.6|131068.2|130920.1|53
1658335500000|2022-07-20 16:45:00|131235.6|131035.6|131325.1|131125.1|131348.1|131148.1|131233.1|131033.1|39
1658335800000|2022-07-20 16:50:00|131325.5|131125.5|131305.5|131105.5|131325.5|131125.5|131294|131094|74
1658336100000|2022-07-20 16:55:00|131305|131105|131264|131042|131315.5|131115.5|131236|130968|177
1658336400000|2022-07-20 17:00:00|131285|131041|131277|131077|131285|131078|131275|131041|34
1658336700000|2022-07-20 17:05:00|131277.5|131077.5|131337|131137|131338.5|131138.5|131277.5|131077.5|97
1658337000000|2022-07-20 17:10:00|131337.5|131137.5|131390|131190|131396.5|131196.5|131337|131137|44
1658337300000|2022-07-20 17:15:00|131389.4|131189.4|131380.7|131180.7|131415.1|131215.1|131359.1|131159.1|90
1658337600000|2022-07-20 17:20:00|131387.9|131187.9|131395.1|131195.1|131409.5|131256.7|131323.4|131168.4|104
1658337900000|2022-07-20 17:25:00|131387.9|131187.9|131355|131155|131402.1|131242.1|131286.6|131150|102
1658338200000|2022-07-20 17:30:00|131355.5|131155.5|131309.3|131109.3|131364.4|131164.4|131297.8|131097.8|62
1658338500000|2022-07-20 17:35:00|131309|131109|131401.4|131201.4|131401.4|131201.4|131309|131109|41
1658338800000|2022-07-20 17:40:00|131402.4|131202.4|131406.1|131206.1|131422.4|131222.4|131402.4|131202.4|15
1658339100000|2022-07-20 17:45:00|131405.6|131205.6|131341.3|131241.3|131405.6|131241.3|131316.3|131172.3|24
1658339400000|2022-07-20 17:50:00|131340.8|131240.8|131415.4|131215.4|131421.6|131241.8|131339.6|131192.3|21
1658339700000|2022-07-20 17:55:00|131415.9|131215.9|131415.9|131215.9|131415.9|131215.9|131415.9|131215.9|1
1658340000000|2022-07-20 18:00:00|131414.9|131214.9|131414.4|131214.4|131414.9|131214.9|131414.4|131214.4|2
1658340300000|2022-07-20 18:05:00|131415.4|131215.4|131341.6|131241.6|131415.4|131245.1|131341.6|131195.6|33
1658340600000|2022-07-20 18:10:00|131341.1|131241.1|131340.6|131240.6|131341.1|131241.1|131340.6|131240.6|2
1658340900000|2022-07-20 18:15:00|131341.1|131241.1|131340.6|131240.6|131341.1|131241.1|131340.1|131240.1|3
1658341200000|2022-07-20 18:20:00|131341.1|131241.1|131369.5|131269.5|131369.5|131269.5|131340.6|131240.6|30
1658341500000|2022-07-20 18:25:00|131369|131269|131417.4|131217.4|131417.4|131271|131365.6|131216.6|20
1658341800000|2022-07-20 18:30:00|131412.4|131212.4|131408.6|131208.6|131412.4|131212.4|131408.6|131208.6|6
1658342100000|2022-07-20 18:35:00|131408.1|131208.1|131381.5|131181.5|131408.1|131208.1|131366.5|131166.5|52
1658342400000|2022-07-20 18:40:00|131370|131170|131393.5|131193.5|131393.5|131193.5|131360.5|131160.5|13
1658358000000|2022-07-20 23:00:00|131417|131130|131417|131130|131417|131130|131417|131130|1
1658361600000|2022-07-21 00:00:00|131215.1|130855.1|131284.1|131084.1|131429.5|131181.1|131205.1|130845.1|374
1658361900000|2022-07-21 00:05:00|131363.2|131119.8|131218.9|131118.9|131364.3|131130|131192.5|130942.8|497
1658362200000|2022-07-21 00:10:00|131218|131118|131268.5|131168.5|131302.8|131202.8|131188.6|131088.6|351
1658362500000|2022-07-21 00:15:00|131267.5|131167.5|131538|131438|131538|131438|131264.5|131164.5|432
1658362800000|2022-07-21 00:20:00|131538.2|131438.2|131460.6|131360.6|131546.7|131446.7|131435.3|131335.3|396
1658363100000|2022-07-21 00:25:00|131461.1|131361.1|131491.1|131391.1|131503.8|131403.8|131442|131342|271
1658363400000|2022-07-21 00:30:00|131493.3|131393.3|131566.5|131466.5|131566.5|131466.5|131463.8|131363.8|405
1658363700000|2022-07-21 00:35:00|131567|131467|131642.1|131542.1|131668.8|131568.8|131567|131467|356
1658364000000|2022-07-21 00:40:00|131641.1|131541.1|131619.5|131519.5|131641.1|131541.1|131594.8|131494.8|326
1658364300000|2022-07-21 00:45:00|131620|131520|131497|131397|131620|131520|131490|131390|374
1658364600000|2022-07-21 00:50:00|131496.5|131396.5|131426.5|131326.5|131506.1|131406.1|131425.5|131325.5|417
1658364900000|2022-07-21 00:55:00|131423.8|131323.8|131444.8|131344.8|131460.5|131360.5|131410|131310|386
1658365200000|2022-07-21 01:00:00|131450|131350|131456.5|131356.5|131471.4|131371.4|131419.5|131319.5|260
1658365500000|2022-07-21 01:05:00|131459.5|131359.5|131512.5|131412.5|131539.5|131439.5|131459.5|131359.5|338
1658365800000|2022-07-21 01:10:00|131514|131414|131449|131349|131519.5|131419.5|131423.5|131323.5|339
1658366100000|2022-07-21 01:15:00|131448.5|131348.5|131444|131344|131469|131369|131412.5|131312.5|312
1658366400000|2022-07-21 01:20:00|131443|131343|131460|131360|131470|131370|131427|131327|378
1658366700000|2022-07-21 01:25:00|131459.5|131359.5|131435.7|131335.7|131494.6|131394.6|131415.5|131315.5|404
1658367000000|2022-07-21 01:30:00|131436.2|131336.2|131348.5|131248.5|131461|131361|131341.8|131241.8|436
1658367300000|2022-07-21 01:35:00|131348.4|131248.4|131326|131226|131359.5|131259.5|131272.3|131172.3|433
1658367600000|2022-07-21 01:40:00|131325.5|131225.5|131317.1|131217.1|131333.4|131233.4|131291.9|131191.9|341
1658367900000|2022-07-21 01:45:00|131313.9|131213.9|131375.4|131275.4|131395.4|131295.4|131305.9|131205.9|464
1658368200000|2022-07-21 01:50:00|131374.9|131274.9|131423.5|131323.5|131439.5|131339.5|131362|131262|314
1658368500000|2022-07-21 01:55:00|131420.2|131320.2|131359.9|131259.9|131424.5|131324.5|131351|131251|285
1658368800000|2022-07-21 02:00:00|131366.6|131266.6|131413.3|131313.3|131465.6|131365.6|131365.8|131265.8|341
1658369100000|2022-07-21 02:05:00|131412.8|131312.8|131442.5|131342.5|131458.5|131358.5|131402.7|131302.7|337
1658369400000|2022-07-21 02:10:00|131443.5|131343.5|131397.8|131297.8|131443.8|131343.8|131365.5|131265.5|302
1658369700000|2022-07-21 02:15:00|131395|131295|131487|131387|131501.4|131401.4|131379.5|131279.5|337
1658370000000|2022-07-21 02:20:00|131486.5|131386.5|131472|131372|131494.5|131394.5|131452|131352|241
1658370300000|2022-07-21 02:25:00|131472.5|131372.5|131418|131318|131474.2|131374.2|131414|131314|205
1658370600000|2022-07-21 02:30:00|131418.5|131318.5|131384.7|131284.7|131439|131339|131382.5|131282.5|262
1658370900000|2022-07-21 02:35:00|131386.4|131286.4|131375.5|131275.5|131390|131290|131352.5|131252.5|187
1658371200000|2022-07-21 02:40:00|131376|131276|131363.5|131263.5|131381.2|131281.2|131311.5|131211.5|274
1658371500000|2022-07-21 02:45:00|131363.3|131263.3|131367|131267|131415|131315|131359|131259|269
1658371800000|2022-07-21 02:50:00|131367.2|131267.2|131376|131276|131421.5|131321.5|131359.3|131259.3|308
1658372100000|2022-07-21 02:55:00|131376.2|131276.2|131335.8|131235.8|131385.8|131285.8|131321.6|131221.6|328
1658372400000|2022-07-21 03:00:00|131335.2|131235.2|131371.6|131271.6|131376.8|131276.8|131319.3|131219.3|287
1658372700000|2022-07-21 03:05:00|131369.6|131269.6|131325.6|131225.6|131369.6|131269.6|131278|131178|439
1658373000000|2022-07-21 03:10:00|131321.7|131221.7|131351.5|131251.5|131376|131276|131312.1|131212.1|408
1658373300000|2022-07-21 03:15:00|131351.3|131251.3|131392.3|131292.3|131402.7|131302.7|131326|131226|316
1658373600000|2022-07-21 03:20:00|131391.3|131291.3|131426.5|131326.5|131435.9|131335.9|131391.3|131291.3|215
1658373900000|2022-07-21 03:25:00|131426|131326|131411|131311|131426.5|131326.5|131401|131301|252
1658374200000|2022-07-21 03:30:00|131412.4|131312.4|131411.5|131311.5|131412.4|131312.4|131391|131291|184
1658374500000|2022-07-21 03:35:00|131414.5|131314.5|131385.5|131285.5|131414.5|131314.5|131352.5|131252.5|164
1658374800000|2022-07-21 03:40:00|131385|131285|131406.4|131306.4|131425.5|131325.5|131372.3|131272.3|243
1658375100000|2022-07-21 03:45:00|131406.9|131306.9|131391|131291|131418.9|131318.9|131383|131283|201
1658375400000|2022-07-21 03:50:00|131391.5|131291.5|131387.4|131287.4|131407|131307|131383.3|131283.3|113
1658375700000|2022-07-21 03:55:00|131386.9|131286.9|131378|131278|131407.9|131307.9|131373.8|131273.8|215
1658376000000|2022-07-21 04:00:00|131378.9|131278.9|131332.5|131232.5|131380.8|131280.8|131325.2|131225.2|239
1658376300000|2022-07-21 04:05:00|131328.5|131228.5|131324|131224|131334|131234|131295.1|131195.1|260
1658376600000|2022-07-21 04:10:00|131323|131223|131218|131118|131346.5|131246.5|131212.9|131112.9|260
1658376900000|2022-07-21 04:15:00|131220|131120|131206.7|131106.7|131237.5|131137.5|131160|131060|330
1658377200000|2022-07-21 04:20:00|131207|131107|131228.4|131128.4|131247|131147|131189|131089|285
1658377500000|2022-07-21 04:25:00|131227.9|131127.9|131234.1|131134.1|131234.3|131134.3|131211.3|131111.3|162
1658377800000|2022-07-21 04:30:00|131231.8|131131.8|131088|130988|131232.5|131132.5|131058.1|130958.1|461
1658378100000|2022-07-21 04:35:00|131089|130989|131166.9|131066.9|131184.5|131084.5|131087.2|130987.2|403
1658378400000|2022-07-21 04:40:00|131166|131066|131085|130985|131169|131069|131066|130966|329
1658378700000|2022-07-21 04:45:00|131084.5|130984.5|131051.3|130951.3|131105.1|131005.1|131050.7|130950.7|334
1658379000000|2022-07-21 04:50:00|131051.8|130951.8|131003.1|130903.1|131055|130955|130971.9|130871.9|400
1658379300000|2022-07-21 04:55:00|131004.1|130904.1|130929|130829|131013.5|130913.5|130922.9|130822.9|331
1658379600000|2022-07-21 05:00:00|130929.5|130829.5|130974.1|130874.1|130979.9|130879.9|130928.5|130828.5|372
1658379900000|2022-07-21 05:05:00|130963.1|130863.1|130843.1|130743.1|130963.1|130863.1|130843.1|130743.1|445
1658380200000|2022-07-21 05:10:00|130843.6|130743.6|130865.1|130765.1|130866.1|130766.1|130813.2|130713.2|411
1658380500000|2022-07-21 05:15:00|130865|130765|130907.4|130807.4|130935|130835|130838|130738|299
1658380800000|2022-07-21 05:20:00|130905.9|130805.9|130949.5|130849.5|130974.7|130874.7|130895.4|130795.4|373
1658381100000|2022-07-21 05:25:00|130948.5|130848.5|130870|130770|130965|130865|130870|130770|341
1658381400000|2022-07-21 05:30:00|130874|130774|130956.7|130856.7|131017.3|130917.3|130874|130774|378
1658381700000|2022-07-21 05:35:00|130959.8|130859.8|130946.1|130846.1|130972.1|130872.1|130922.4|130822.4|415
1658382000000|2022-07-21 05:40:00|130945.2|130845.2|130955.6|130855.6|130955.6|130855.6|130880.3|130780.3|388
1658382300000|2022-07-21 05:45:00|130954.7|130854.7|130971.7|130871.7|131005|130905|130944.2|130844.2|343
1658382600000|2022-07-21 05:50:00|130971.5|130871.5|130916.5|130816.5|130971.7|130871.7|130888.5|130788.5|303
1658382900000|2022-07-21 05:55:00|130916|130816|130942.5|130842.5|130962.3|130862.3|130916|130816|228
1658383200000|2022-07-21 06:00:00|130936.5|130836.5|130939.6|130839.6|130965.7|130865.7|130874.9|130774.9|432
1658383500000|2022-07-21 06:05:00|130939.9|130839.9|130825.2|130725.2|130955.5|130855.5|130806.5|130706.5|469
1658383800000|2022-07-21 06:10:00|130820|130720|130822.8|130722.8|130841.6|130741.6|130775.1|130675.1|559
1658384100000|2022-07-21 06:15:00|130823.8|130723.8|130809.4|130709.4|130849.3|130749.3|130797|130697|330
1658384400000|2022-07-21 06:20:00|130809.9|130709.9|130803.9|130703.9|130815|130715|130752.3|130652.3|324
1658384700000|2022-07-21 06:25:00|130804.2|130704.2|130776.4|130676.4|130810.9|130710.9|130756.1|130656.1|390
1658385000000|2022-07-21 06:30:00|130775.9|130675.9|130831|130731|130950.5|130770.5|130775.9|130675.9|154
1658385300000|2022-07-21 06:35:00|130831.4|130731.4|130755.1|130655.1|130848.4|130733|130695.5|130554.5|277
1658385600000|2022-07-21 06:40:00|130760.1|130660.1|130717.4|130617.4|130787|130687|130714.2|130614.2|288
1658385900000|2022-07-21 06:45:00|130714.2|130614.2|130759.2|130659.2|130788.2|130659.2|130714.2|130581.2|384
1658386200000|2022-07-21 06:50:00|130760.2|130660.2|130810|130610|130840|130689.5|130737|130606|361
1658386500000|2022-07-21 06:55:00|130807|130607|130822.6|130722.6|130824.5|130724.5|130765.6|130607|314
1658386800000|2022-07-21 07:00:00|130822.1|130722.1|130720.1|130520.1|130848.5|130724.3|130636.1|130491.2|553
1658387100000|2022-07-21 07:05:00|130714.2|130514.2|130721|130621|130735.4|130635.4|130655.5|130514.2|295
1658387400000|2022-07-21 07:10:00|130720.4|130620.4|130706.8|130606.8|130724|130624|130698.4|130598.4|377
1658387700000|2022-07-21 07:15:00|130706.5|130606.5|130721.4|130621.4|130804.3|130704.3|130706.5|130606.5|291
1658388000000|2022-07-21 07:20:00|130724.5|130624.5|130707.8|130607.8|130737.8|130637.8|130706.9|130606.9|516
1658388300000|2022-07-21 07:25:00|130701|130601|130798.9|130698.9|130798.9|130698.9|130695.5|130595.5|166
1658388600000|2022-07-21 07:30:00|130799.1|130699.1|130729|130629|130799.1|130699.1|130715|130615|212
1658388900000|2022-07-21 07:35:00|130728.6|130628.6|130800.1|130700.1|130812.4|130712.4|130727.1|130627.1|187
1658389200000|2022-07-21 07:40:00|130784.4|130684.4|130943.5|130743.5|130997.5|130813|130784.4|130684.4|84
1658389500000|2022-07-21 07:45:00|130944|130744|130886.3|130786.3|130944|130799.8|130863.9|130728.4|136
1658389800000|2022-07-21 07:50:00|130885.3|130785.3|131021.5|130821.5|131087.4|130936.9|130878.9|130778.9|173
1658390100000|2022-07-21 07:55:00|131027|130827|131002|130802|131044.1|130912.4|130940.1|130768.1|141
1658390400000|2022-07-21 08:00:00|130970.1|130870.1|131010.5|130910.5|131036.4|130916.7|130959.6|130814.9|108
1658390700000|2022-07-21 08:05:00|131011.1|130911.1|131087.4|130987.4|131141.6|131041.6|131011.1|130911.1|95
1658391000000|2022-07-21 08:10:00|131090.6|130990.6|131165.4|131065.4|131169.2|131069.2|131090.6|130934.5|223
1658391300000|2022-07-21 08:15:00|131155|131055|131151.4|131051.4|131158.9|131058.9|131099.4|130999.4|50
1658391600000|2022-07-21 08:20:00|131141.4|131041.4|131173.9|131073.9|131268.4|131118.4|131127.6|131027.6|79
1658391900000|2022-07-21 08:25:00|131175.9|131075.9|131160.4|131060.4|131192.1|131092.1|131137.4|131037.4|69
1658392200000|2022-07-21 08:30:00|131161.5|131061.5|131163|130963|131190.1|131066.1|131109.4|130960.5|96
1658392500000|2022-07-21 08:35:00|131163.5|130963.5|131252.5|131052.5|131254|131088|131100.2|130951.4|103
1658392800000|2022-07-21 08:40:00|131256.2|131056.2|131243|131043|131279|131079|131236.8|131036.8|49
1658393100000|2022-07-21 08:45:00|131236.5|131036.5|131180.5|131080.5|131237.1|131088.8|131180|131027.5|18
1658393400000|2022-07-21 08:50:00|131180.9|131080.9|131179.4|131079.4|131272.5|131101.9|131173.8|131029.5|99
1658393700000|2022-07-21 08:55:00|131179.9|131079.9|131173.2|131073.2|131241.5|131111|131170.1|131029|70
1658394000000|2022-07-21 09:00:00|131170.9|131070.9|131228.1|131028.1|131233.2|131072.7|131138.4|130988.1|158
1658394300000|2022-07-21 09:05:00|131224|131024|131283.5|131083.5|131301.5|131162.5|131224|131024|193
1658394600000|2022-07-21 09:10:00|131291.5|131091.5|131353.5|131153.5|131370.5|131170.5|131262.4|131062.4|127
1658394900000|2022-07-21 09:15:00|131353.1|131153.1|131297.1|131197.1|131365.5|131217.5|131296.4|131137|42
1658395200000|2022-07-21 09:20:00|131295.5|131195.5|131406.8|131206.8|131410.1|131258|131291.9|131141.9|147
1658395500000|2022-07-21 09:25:00|131407.3|131207.3|131322|131222|131418|131296|131314|131163.8|150
1658395800000|2022-07-21 09:30:00|131330.9|131230.9|131305.9|131205.9|131360|131230.9|131304.7|131141.1|53
1658396100000|2022-07-21 09:35:00|131319.4|131219.4|131369.5|131169.5|131393.3|131277|131319.4|131169.5|60
1658396400000|2022-07-21 09:40:00|131367|131167|131333.1|131133.1|131367|131167|131331|131131|14
1658396700000|2022-07-21 09:45:00|131317|131117|131186.1|130986.1|131317|131117|131180.6|130980.6|32
1658397000000|2022-07-21 09:50:00|131167|130967|131238.4|131038.4|131240|131040|131143.4|130943.4|12
1658397300000|2022-07-21 09:55:00|131243.5|131043.5|131245.1|131045.1|131246.1|131046.1|131242.5|131042.5|19
1658397600000|2022-07-21 10:00:00|131237|131037|131226.5|131026.5|131249.1|131049.1|131213|131013|128
1658397900000|2022-07-21 10:05:00|131219|131019|131216.1|131016.1|131231.5|131031.5|131207.5|131007.5|57
1658398200000|2022-07-21 10:10:00|131205.5|131005.5|131058.1|130858.1|131207.5|131007.5|131053.1|130853.1|132
1658398500000|2022-07-21 10:15:00|131070.1|130870.1|131082|130882|131109|130909|131070.1|130870.1|13
1658398800000|2022-07-21 10:20:00|131065.1|130865.1|131065.1|130865.1|131065.1|130865.1|131065.1|130865.1|1
1658399100000|2022-07-21 10:25:00|131070.1|130870.1|131033.1|130833.1|131070.1|130870.1|130958.1|130758.1|38
1658399400000|2022-07-21 10:30:00|131047.3|130847.3|131025.5|130825.5|131080.4|130884.8|130981.8|130794|217
1658399700000|2022-07-21 10:35:00|131023.4|130823.4|131123.8|130923.8|131136.1|130936.1|131021.4|130821.4|94
1658400000000|2022-07-21 10:40:00|131123.6|130923.6|131083.4|130983.4|131137.7|130984.9|131083.4|130915.2|43
1658400300000|2022-07-21 10:45:00|131082.9|130982.9|131160|130960|131178.3|131017.6|131082.9|130942.8|89
1658400600000|2022-07-21 10:50:00|131165|130965|131160|130960|131169|130969|131150|130950|12
1658400900000|2022-07-21 10:55:00|131161.4|130961.4|131167.4|130967.4|131167.4|131018|131117.9|130961.4|10
1658401200000|2022-07-21 11:00:00|131168|130968|131165.3|130965.3|131170.4|130970.4|131163|130963|30
1658401500000|2022-07-21 11:05:00|131165.4|130965.4|131166|130966|131170|130970|131163.4|130963.4|39
1658401800000|2022-07-21 11:10:00|131164|130964|131188|130988|131189.4|131031.5|131123|130953.8|39
1658402100000|2022-07-21 11:15:00|131198|130998|131189.1|130989.1|131198|130998|131185.5|130985.5|168
1658402400000|2022-07-21 11:20:00|131188.1|130988.1|131217.1|131017.1|131218.4|131018.4|131185.5|130985.5|52
1658402700000|2022-07-21 11:25:00|131215.4|131015.4|131222.4|131022.4|131222.4|131022.4|131214.5|131014.5|25
1658403000000|2022-07-21 11:30:00|131223.4|131023.4|131219.9|131019.9|131224.1|131024.1|131219|131019|23
1658403300000|2022-07-21 11:35:00|131220.2|131020.2|131254.1|131054.1|131262|131062|131219.4|131019.4|34
1658403600000|2022-07-21 11:40:00|131256.5|131056.5|131241.5|131041.5|131256.5|131056.5|131240.1|131040.1|16
1658403900000|2022-07-21 11:45:00|131241.1|131041.1|131242.1|131042.1|131242.1|131042.1|131241.1|131041.1|7
1658404200000|2022-07-21 11:50:00|131241.5|131041.5|131238.1|131038.1|131241.5|131041.5|131231.5|131031.5|15
1658404500000|2022-07-21 11:55:00|131242.5|131042.5|131247.1|131047.1|131247.1|131047.1|131242.1|131042.1|11
1658404800000|2022-07-21 12:00:00|131242.5|131042.5|131241.1|131041.1|131251.5|131051.5|131241.1|131041.1|12
1658405100000|2022-07-21 12:05:00|131238.5|131038.5|131175.1|130975.1|131248.4|131048.4|131172.5|130972.5|35
1658405400000|2022-07-21 12:10:00|131176.5|130976.5|131251|130948.3|131253|131010|131176.5|130943.9|47
1658405700000|2022-07-21 12:15:00|131203.6|130949|131025|130825|131204.2|131004.2|131004.4|130804.4|89
1658406000000|2022-07-21 12:20:00|131027|130827|131049|130849|131049|130849|131005.1|130805.1|35
1658406300000|2022-07-21 12:25:00|131034.4|130834.4|131133|130870|131145.7|130945.7|131034.4|130834.4|62
1658406600000|2022-07-21 12:30:00|131151|130885.2|131044.1|130844.1|131157|130916.5|131044.1|130844.1|44
1658406900000|2022-07-21 12:35:00|131050.1|130850.1|131002.5|130802.5|131050.1|130850.1|131002.5|130802.5|20
1658407200000|2022-07-21 12:40:00|130969.5|130769.5|130841|130641|130972.1|130772.1|130785.1|130585.1|79
1658407500000|2022-07-21 12:45:00|130843.4|130643.4|130855.5|130642.5|131037|130707.4|130760.5|130491|226
1658407800000|2022-07-21 12:50:00|130855.4|130642.4|131054.6|130791.5|131066|130805.5|130788.1|130588.1|57
1658408100000|2022-07-21 12:55:00|131068|130805.5|130923.1|130723.1|131118|130813.5|130881.1|130681.1|52
1658408400000|2022-07-21 13:00:00|130929.4|130729.4|130907|130707|131023|130729.4|130830|130630|15
1658408700000|2022-07-21 13:05:00|130906.9|130706.9|131038|130838|131038|130838|130890|130690|10
1658409000000|2022-07-21 13:10:00|131037.5|130837.5|131144|130944|131144|130944|131028.5|130828.5|57
1658409300000|2022-07-21 13:15:00|131131.1|130931.1|131159|130959|131274|130974|131106|130859|149
1658409600000|2022-07-21 13:20:00|131172|130972|131358|131158|131359|131159|131153|130953|38
1658409900000|2022-07-21 13:25:00|131357.4|131157.4|131413|131213|131418.7|131218.7|131357|131157|56
1658410200000|2022-07-21 13:30:00|131403|131203|131402|131202|131413|131213|131363.3|131163.3|61
1658410500000|2022-07-21 13:35:00|131402.4|131202.4|131387|131187|131551.7|131351.7|131387|131187|84
1658410800000|2022-07-21 13:40:00|131395.1|131195.1|131424.6|131224.6|131431.6|131253|131314.1|131155.1|94
1658411100000|2022-07-21 13:45:00|131432.5|131232.5|131401.1|131201.1|131434|131249|131345.1|131199|245
1658411400000|2022-07-21 13:50:00|131391|131191|131171.7|130971.7|131391|131230|131171|130971|125
1658411700000|2022-07-21 13:55:00|131171.2|130971.2|131229.5|131029.5|131258.1|131058.1|131171.1|130971.1|182
1658412000000|2022-07-21 14:00:00|131229.1|131029.1|131271.5|131071.5|131300.1|131150|131201.5|131001.5|76
1658412300000|2022-07-21 14:05:00|131227|131127|131337|131137|131344.7|131189.3|131227|131067.1|60
1658412600000|2022-07-21 14:10:00|131337.1|131137.1|131429|131229|131429|131229|131337.1|131137.1|49
1658412900000|2022-07-21 14:15:00|131430|131230|131419|131219|131451|131251|131413|131213|10
1658413200000|2022-07-21 14:20:00|131410.5|131210.5|131416|131216|131419|131219|131410.5|131210.5|3
1658413500000|2022-07-21 14:25:00|131415|131215|131458.5|131258.5|131470.1|131270.1|131414|131214|33
1658413800000|2022-07-21 14:30:00|131454.2|131254.2|131436.1|131236.1|131490|131307.7|131364|131236.1|52
1658414100000|2022-07-21 14:35:00|131435.6|131235.6|131383.1|131183.1|131435.6|131235.6|131361.2|131161.2|25
1658414400000|2022-07-21 14:40:00|131383.5|131183.5|131382.1|131182.1|131415.1|131215.1|131382.1|131182.1|56
1658414700000|2022-07-21 14:45:00|131390.4|131190.4|131385.5|131185.5|131391|131191|131385.5|131185.5|16
1658415000000|2022-07-21 14:50:00|131381|131181|131385.5|131185.5|131394.5|131194.5|131381|131181|9
1658415300000|2022-07-21 14:55:00|131385|131185|131368.5|131168.5|131385|131234|131306.7|131168.5|52
1658415600000|2022-07-21 15:00:00|131376.7|131176.7|131282.9|131082.9|131385.5|131210|131229.3|131080|53
1658415900000|2022-07-21 15:05:00|131283|131083|131329.4|131129.4|131329.4|131179.3|131229.4|131083|181
1658416200000|2022-07-21 15:10:00|131330|131130|131346.9|131146.9|131358.5|131158.5|131330|131130|24
1658416500000|2022-07-21 15:15:00|131335|131135|131374.5|131174.5|131426.5|131257.3|131290|131123.5|74
1658416800000|2022-07-21 15:20:00|131380.1|131180.1|131402.1|131202.1|131434.5|131234.5|131380.1|131180.1|76
1658417100000|2022-07-21 15:25:00|131401.1|131201.1|131418.1|131218.1|131418.1|131252.6|131342.6|131201.1|21
1658417400000|2022-07-21 15:30:00|131417.7|131217.7|131385.5|131185.5|131417.7|131217.7|131384.7|131184.7|9
1658417700000|2022-07-21 15:35:00|131385.2|131185.2|131373.4|131173.4|131385.5|131236.4|131318.5|131173.4|47
1658418000000|2022-07-21 15:40:00|131372.9|131172.9|131306.4|131206.4|131375.5|131206.4|131295|131160|21
1658418300000|2022-07-21 15:45:00|131303|131203|131308.9|131208.9|131310|131210|131303|131203|5
1658418600000|2022-07-21 15:50:00|131308.4|131208.4|131303|131203|131308.4|131208.4|131301.5|131201.5|10
1658418900000|2022-07-21 15:55:00|131308|131208|131310|131210|131310|131210|131308|131208|2
1658419200000|2022-07-21 16:00:00|131315|131215|131317|131217|131317|131217|131315|131215|2
1658419800000|2022-07-21 16:10:00|131323.6|131223.6|131402.5|131202.5|131408.5|131256.4|131323.6|131198.2|20
1658420100000|2022-07-21 16:15:00|131402.1|131202.1|131399.1|131199.1|131402.1|131202.1|131398.5|131198.5|3
1658420400000|2022-07-21 16:20:00|131398.5|131198.5|131398.5|131198.5|131398.5|131198.5|131391|131191|8
1658420700000|2022-07-21 16:25:00|131394|131194|131381.4|131181.4|131409.2|131209.2|131371.5|131171.5|38
1658421000000|2022-07-21 16:30:00|131381.2|131181.2|131381.2|131181.2|131398.5|131198.5|131371.5|131171.5|12
1658421300000|2022-07-21 16:35:00|131381.4|131181.4|131381.4|131181.4|131381.4|131181.4|131381.2|131181.2|3
1658421600000|2022-07-21 16:40:00|131391.5|131191.5|131380|131180|131398.5|131198.5|131378.4|131178.4|8
1658422200000|2022-07-21 16:50:00|131380.6|131180.6|131380.6|131180.6|131388.1|131188.1|131370.5|131170.5|9
1658422500000|2022-07-21 16:55:00|131381.1|131181.1|131376.1|131176.1|131381.1|131181.1|131376.1|131176.1|10
1658422800000|2022-07-21 17:00:00|131376.6|131176.6|131377.6|131177.6|131392.1|131192.1|131369|131169|26
1658423100000|2022-07-21 17:05:00|131377.1|131177.1|131378|131178|131389.5|131189.5|131371.5|131171.5|28
1658423400000|2022-07-21 17:10:00|131389.5|131189.5|131378|131178|131389.5|131189.5|131371.5|131171.5|16
1658423700000|2022-07-21 17:15:00|131386.1|131186.1|131378|131178|131386.1|131186.1|131364.5|131164.5|59
1658424000000|2022-07-21 17:20:00|131381.1|131181.1|131375.4|131175.4|131386.1|131186.1|131370|131170|53
1658424300000|2022-07-21 17:25:00|131374.9|131174.9|131373.8|131173.8|131376.7|131176.7|131368.3|131168.3|88
1658424600000|2022-07-21 17:30:00|131373.7|131173.7|131402.8|131202.8|131402.8|131202.8|131358|131158|32
1658424900000|2022-07-21 17:35:00|131400.8|131200.8|131399.5|131199.5|131406.2|131206.2|131399.5|131199.5|5
1658425200000|2022-07-21 17:40:00|131406.2|131206.2|131310.2|131210.2|131406.2|131217|131310.2|131169.7|16
1658425500000|2022-07-21 17:45:00|131309.7|131209.7|131304.2|131104.2|131310.6|131210.6|131242.7|131092.9|33
1658425800000|2022-07-21 17:50:00|131303.7|131103.7|131256|131156|131304.6|131156|131254|131103.5|22
1658426100000|2022-07-21 17:55:00|131256.5|131156.5|131257|131157|131257|131157|131256|131156|5
1658426400000|2022-07-21 18:00:00|131255|131155|131242.5|131142.5|131255|131155|131242.5|131142.5|3
1658426700000|2022-07-21 18:05:00|131243|131143|131226.5|131126.5|131244|131144|131220.5|131120.5|27
1658427000000|2022-07-21 18:10:00|131227|131127|131226.5|131126.5|131227|131127|131226.5|131126.5|2
1658427300000|2022-07-21 18:15:00|131224.5|131124.5|131218|131118|131224.5|131124.5|131218|131118|9
1658427600000|2022-07-21 18:20:00|131218.5|131118.5|131182.4|131082.4|131218.5|131118.5|131182.4|131082.4|24
1658428200000|2022-07-21 18:30:00|131182|131082|131182.4|131082.4|131182.4|131082.4|131182|131082|2
1658428500000|2022-07-21 18:35:00|131183|131083|131247|131047|131247|131098|131183|131047|15
1658428800000|2022-07-21 18:40:00|131248.4|131048.4|131247|131047|131248.4|131048.4|131244.2|131044.2|9
1658429100000|2022-07-21 18:45:00|131255.4|131055.4|131251.2|131051.2|131261.9|131061.9|131240.1|131040.1|73
1658429400000|2022-07-21 18:50:00|131250.7|131050.7|131250|131050|131250.7|131050.7|131250|131050|4
1658429700000|2022-07-21 18:55:00|131250.5|131050.5|131250.5|131050.5|131253.2|131053.2|131250.5|131050.5|4
1658444400000|2022-07-21 23:00:00|130792|130538|130792|130538|130792|130538|130792|130538|1
1658448000000|2022-07-22 00:00:00|130788.1|130428.1|130897.5|130697.5|130981|130723.5|130756.1|130396.1|342
1658448300000|2022-07-22 00:05:00|130897|130697|130899.9|130699.9|130912|130757.5|130825.5|130672|184
1658448600000|2022-07-22 00:10:00|130850.1|130750.1|130859.4|130759.4|130931|130795.4|130821.2|130677|294
1658448900000|2022-07-22 00:15:00|130859.1|130759.1|130796.4|130696.4|130859.1|130759.1|130757.2|130617.6|198
1658449200000|2022-07-22 00:20:00|130805.1|130705.1|130848.4|130648.4|130914.4|130768.4|130805.1|130648.4|142
1658449500000|2022-07-22 00:25:00|130844.9|130644.9|130836|130736|130873.5|130741.5|130796.4|130644.5|142
1658449800000|2022-07-22 00:30:00|130831.1|130731.1|130960|130860|130978.1|130862.6|130831.1|130731.1|228
1658450100000|2022-07-22 00:35:00|130959.5|130859.5|131023|130923|131044.2|130944.2|130959|130859|311
1658450400000|2022-07-22 00:40:00|131022.5|130922.5|131094.5|130994.5|131109.7|131009.7|131008|130908|389
1658450700000|2022-07-22 00:45:00|131095|130995|131133.5|131033.5|131178|131078|131060.7|130934.5|383
1658451000000|2022-07-22 00:50:00|131134|131034|131118.4|131018.4|131161|131061|131086.7|130986.7|357
1658451300000|2022-07-22 00:55:00|131115.5|131015.5|131232.5|131132.5|131289.7|131152.4|131115.5|131015.5|354
1658451600000|2022-07-22 01:00:00|131229.6|131129.6|131254.6|131154.6|131258.6|131158.6|131198.4|131098.4|444
1658451900000|2022-07-22 01:05:00|131255.6|131155.6|131171.4|131071.4|131259|131159|131166.6|131066.6|378
1658452200000|2022-07-22 01:10:00|131173.4|131073.4|131159|131059|131214.6|131114.6|131159|131059|253
1658452500000|2022-07-22 01:15:00|131159.5|131059.5|131221|131121|131233.5|131133.5|131159|131059|290
1658452800000|2022-07-22 01:20:00|131220|131120|131176.6|131076.6|131221.4|131121.4|131170|131070|178
1658453100000|2022-07-22 01:25:00|131176.8|131076.8|131153|131053|131208.5|131108.5|131120.5|131020.5|396
1658453400000|2022-07-22 01:30:00|131155|131055|131085|130985|131155|131055|131046.5|130946.5|414
1658453700000|2022-07-22 01:35:00|131084.5|130984.5|131068.6|130968.6|131110.5|131010.5|131029.1|130929.1|386
1658454000000|2022-07-22 01:40:00|131068.7|130968.7|131053.5|130953.5|131069.5|130969.5|130980.5|130880.5|490
1658454300000|2022-07-22 01:45:00|131054|130954|131100.3|131000.3|131105|131005|131053.5|130953.5|390
1658454600000|2022-07-22 01:50:00|131101.8|131001.8|131115|131015|131149.8|131049.8|131086.4|130986.4|301
1658454900000|2022-07-22 01:55:00|131115.5|131015.5|131098.5|130998.5|131125.4|131025.4|131043.5|130943.5|334
1658455200000|2022-07-22 02:00:00|131097.5|130997.5|131102|131002|131136|131036|131062|130962|316
1658455500000|2022-07-22 02:05:00|131101|131001|131121.5|131021.5|131125|131025|131069.1|130969.1|232
1658455800000|2022-07-22 02:10:00|131122.5|131022.5|131203.5|131103.5|131257|131157|131122.5|131022.5|396
1658456100000|2022-07-22 02:15:00|131204.5|131104.5|131261|131161|131265.2|131165.2|131204.5|131104.5|380
1658456400000|2022-07-22 02:20:00|131260.5|131160.5|131235|131135|131260.5|131160.5|131202|131102|368
1658456700000|2022-07-22 02:25:00|131235.2|131135.2|131227|131127|131252|131152|131191|131091|328
1658457000000|2022-07-22 02:30:00|131227.5|131127.5|131220.5|131120.5|131250.1|131150.1|131191.5|131091.5|313
1658457300000|2022-07-22 02:35:00|131221.5|131121.5|131261|131161|131274.7|131174.7|131220.5|131120.5|285
1658457600000|2022-07-22 02:40:00|131261.5|131161.5|131212|131112|131262|131162|131203.3|131103.3|283
1658457900000|2022-07-22 02:45:00|131212.5|131112.5|131225|131125|131231.9|131131.9|131190|131090|193
1658458200000|2022-07-22 02:50:00|131224.5|131124.5|131225.5|131125.5|131267.5|131167.5|131202.9|131102.9|247
1658458500000|2022-07-22 02:55:00|131226|131126|131292.2|131192.2|131301.7|131201.7|131225.6|131125.6|355
1658458800000|2022-07-22 03:00:00|131292.7|131192.7|131239.6|131139.6|131296.5|131196.5|131228.2|131128.2|341
1658459100000|2022-07-22 03:05:00|131226.4|131126.4|131249.2|131149.2|131271.6|131171.6|131219|131119|215
1658459400000|2022-07-22 03:10:00|131249.4|131149.4|131250.2|131150.2|131277.1|131177.1|131229.7|131129.7|235
1658459700000|2022-07-22 03:15:00|131249.7|131149.7|131290.2|131190.2|131291.1|131191.1|131220.2|131120.2|253
1658460000000|2022-07-22 03:20:00|131290.4|131190.4|131415.5|131315.5|131427.5|131327.5|131289.4|131189.4|413
1658460300000|2022-07-22 03:25:00|131416.3|131316.3|131410|131310|131416.3|131316.3|131392.5|131292.5|263
1658460600000|2022-07-22 03:30:00|131410.3|131310.3|131374|131274|131416.8|131316.8|131369.5|131269.5|226
1658460900000|2022-07-22 03:35:00|131373.9|131273.9|131371|131271|131406.5|131306.5|131366|131266|227
1658461200000|2022-07-22 03:40:00|131370.5|131270.5|131327.3|131227.3|131380.1|131280.1|131316.3|131216.3|144
1658461500000|2022-07-22 03:45:00|131327.8|131227.8|131292.9|131192.9|131329.3|131229.3|131263|131163|287
1658461800000|2022-07-22 03:50:00|131293.9|131193.9|131230|131130|131303.4|131203.4|131224.9|131124.9|279
1658462100000|2022-07-22 03:55:00|131229.5|131129.5|131194.9|131094.9|131232.8|131132.8|131174.9|131074.9|122
1658462400000|2022-07-22 04:00:00|131198.8|131098.8|131199.7|131099.7|131254.6|131154.6|131198.8|131098.8|273
1658462700000|2022-07-22 04:05:00|131203.1|131103.1|131173.4|131073.4|131203.4|131103.4|131156.9|131056.9|249
1658463000000|2022-07-22 04:10:00|131173.1|131073.1|131136.5|131036.5|131183.4|131083.4|131107.5|131007.5|207
1658463300000|2022-07-22 04:15:00|131137|131037|131121|131021|131156.8|131056.8|131111.2|131011.2|253
1658463600000|2022-07-22 04:20:00|131120|131020|131089|130989|131130.5|131030.5|131082.5|130982.5|185
1658463900000|2022-07-22 04:25:00|131089.5|130989.5|131113|131013|131117|131017|131083.5|130983.5|152
1658464200000|2022-07-22 04:30:00|131112.5|131012.5|131119.5|131019.5|131148|131048|131104.5|131004.5|164
1658464500000|2022-07-22 04:35:00|131121|131021|131143.4|131043.4|131155.5|131055.5|131113.5|131013.5|195
1658464800000|2022-07-22 04:40:00|131143|131043|131201.5|131101.5|131223.8|131123.8|131134.5|131034.5|298
1658465100000|2022-07-22 04:45:00|131202|131102|131237.9|131137.9|131248.4|131148.4|131202|131102|247
1658465400000|2022-07-22 04:50:00|131237.4|131137.4|131235.8|131135.8|131247|131147|131212.4|131112.4|207
1658465700000|2022-07-22 04:55:00|131236.3|131136.3|131308.4|131208.4|131317.9|131217.9|131236.3|131136.3|304
1658466000000|2022-07-22 05:00:00|131314.5|131214.5|131206|131106|131315.9|131215.9|131198.5|131098.5|270
1658466300000|2022-07-22 05:05:00|131206.5|131106.5|131214.1|131114.1|131216.3|131116.3|131187.9|131087.9|270
1658466600000|2022-07-22 05:10:00|131214.5|131114.5|131233.5|131133.5|131281|131181|131207.9|131107.9|369
1658466900000|2022-07-22 05:15:00|131232.5|131132.5|131222.5|131122.5|131300|131200|131208|131108|312
1658467200000|2022-07-22 05:20:00|131228.5|131128.5|131266.4|131166.4|131286|131186|131228.5|131128.5|273
1658467500000|2022-07-22 05:25:00|131261.2|131161.2|131259.5|131159.5|131264.2|131164.2|131228|131128|274
1658467800000|2022-07-22 05:30:00|131260|131160|131314.3|131214.3|131361.3|131261.3|131256.5|131156.5|367
1658468100000|2022-07-22 05:35:00|131314.8|131214.8|131301.5|131201.5|131339.5|131239.5|131288.4|131188.4|329
1658468400000|2022-07-22 05:40:00|131302.5|131202.5|131320.7|131220.7|131370|131270|131280|131180|332
1658468700000|2022-07-22 05:45:00|131317.8|131217.8|131274.7|131174.7|131320|131220|131265|131165|256
1658469000000|2022-07-22 05:50:00|131275|131175|131304.7|131204.7|131305.9|131205.9|131269|131169|219
1658469300000|2022-07-22 05:55:00|131305.4|131205.4|131381.5|131281.5|131381.5|131281.5|131305.4|131205.4|250
1658469600000|2022-07-22 06:00:00|131384.5|131284.5|131205.2|131105.2|131386|131286|131205.2|131105.2|428
1658469900000|2022-07-22 06:05:00|131205.7|131105.7|131263.2|131163.2|131268.5|131168.5|131203.6|131103.6|338
1658470200000|2022-07-22 06:10:00|131263.5|131163.5|131252|131152|131309|131209|131245.5|131145.5|267
1658470500000|2022-07-22 06:15:00|131251.5|131151.5|131275|131175|131299|131199|131241.7|131141.7|307
1658470800000|2022-07-22 06:20:00|131274|131174|131284.7|131184.7|131288.5|131188.5|131245.4|131145.4|308
1658471100000|2022-07-22 06:25:00|131284.5|131184.5|131287.6|131187.6|131341.5|131241.5|131264.1|131164.1|332
1658471400000|2022-07-22 06:30:00|131286.6|131186.6|131414.6|131214.6|131425.7|131298.5|131283.5|131183.5|144
1658471700000|2022-07-22 06:35:00|131414.5|131214.5|131346.5|131246.5|131421.4|131277.5|131341.1|131209.6|160
1658472000000|2022-07-22 06:40:00|131334.1|131234.1|131315.1|131215.1|131335.6|131235.6|131285.4|131185.4|241
1658472300000|2022-07-22 06:45:00|131318.1|131218.1|131301.4|131201.4|131318.4|131218.4|131289|131189|142
1658472600000|2022-07-22 06:50:00|131300.9|131200.9|131301.5|131201.5|131312.1|131212.1|131280.4|131180.4|246
1658472900000|2022-07-22 06:55:00|131304.1|131204.1|131252.6|131152.6|131304.1|131204.1|131241.1|131141.1|205
1658473200000|2022-07-22 07:00:00|131249.9|131149.9|131244.1|131144.1|131260.4|131160.4|131171.1|131071.1|376
1658473500000|2022-07-22 07:05:00|131239.6|131139.6|131260.1|131160.1|131279.4|131179.4|131231.6|131131.6|235
1658473800000|2022-07-22 07:10:00|131257|131157|131236.5|131136.5|131280.7|131180.7|131209.6|131109.6|282
1658474100000|2022-07-22 07:15:00|131239.5|131139.5|131329.4|131229.4|131391.4|131285|131239.5|131139.5|446
1658474400000|2022-07-22 07:20:00|131325.4|131225.4|131340.4|131240.4|131410.9|131295.1|131309.9|131202.4|355
1658474700000|2022-07-22 07:25:00|131342.3|131242.3|131376.1|131276.1|131385.1|131285.1|131310.9|131210.9|267
1658475000000|2022-07-22 07:30:00|131387.8|131287.8|131521|131421|131581.6|131422.4|131387.8|131233|296
1658475300000|2022-07-22 07:35:00|131520.5|131420.5|131630.9|131430.9|131698.7|131598.7|131520.1|131372|358
1658475600000|2022-07-22 07:40:00|131639.4|131439.4|131590.1|131490.1|131645.4|131503.4|131556.9|131406.1|477
1658475900000|2022-07-22 07:45:00|131596.6|131496.6|131548|131348|131596.6|131496.6|131519.5|131344|352
1658476200000|2022-07-22 07:50:00|131547.5|131347.5|131566|131366|131566|131412.4|131488.1|131331.6|389
1658476500000|2022-07-22 07:55:00|131566.6|131366.6|131438.6|131338.6|131567|131417.6|131427.6|131327.6|184
1658476800000|2022-07-22 08:00:00|131431.6|131331.6|131390.6|131290.6|131450.4|131345.4|131323.1|131166.6|327
1658477100000|2022-07-22 08:05:00|131395.4|131295.4|131406.1|131206.1|131441.6|131295.4|131317.6|131180|417
1658477400000|2022-07-22 08:10:00|131406.7|131206.7|131395|131195|131440.6|131240.6|131390.6|131190.6|313
1658477700000|2022-07-22 08:15:00|131397|131197|131394.6|131194.6|131409.7|131209.7|131383.6|131183.6|287
1658478000000|2022-07-22 08:20:00|131390.6|131190.6|131322.4|131222.4|131395.6|131226.4|131308.4|131181.6|44
1658478300000|2022-07-22 08:25:00|131314.9|131214.9|131292.7|131192.7|131328|131228|131288.2|131188.2|330
1658478600000|2022-07-22 08:30:00|131293.9|131193.9|131317|131217|131337|131237|131242.6|131142.6|295
1658478900000|2022-07-22 08:35:00|131316.5|131216.5|131313|131213|131316.5|131216.5|131303|131203|166
1658479200000|2022-07-22 08:40:00|131312.2|131212.2|131318|131218|131320|131220|131307.5|131207.5|404
1658479500000|2022-07-22 08:45:00|131320|131220|131320|131120|131372.5|131222|131265|131120|56
1658479800000|2022-07-22 08:50:00|131320.5|131120.5|131270.1|131170.1|131320.5|131172.6|131270.1|131119.6|9
1658480100000|2022-07-22 08:55:00|131269.6|131169.6|131271.4|131071.4|131306.3|131177|131250.6|131050.6|69
1658480400000|2022-07-22 09:00:00|131270.4|131070.4|131265|131065|131276|131127|131217.5|131055.1|112
1658480700000|2022-07-22 09:05:00|131259.5|131059.5|131317.8|131117.8|131317.8|131176.5|131225.5|131059.5|84
1658481000000|2022-07-22 09:10:00|131318.1|131118.1|131307.9|131107.9|131323.1|131123.1|131295|131095|195
1658481300000|2022-07-22 09:15:00|131308.4|131108.4|131314.1|131114.1|131321.3|131121.3|131305.5|131105.5|287
1658481600000|2022-07-22 09:20:00|131310.9|131110.9|131314.5|131114.5|131316.5|131116.5|131278.9|131078.9|74
1658481900000|2022-07-22 09:25:00|131315.1|131115.1|131322.3|131122.3|131329|131129|131302.4|131102.4|61
1658482200000|2022-07-22 09:30:00|131321.8|131121.8|131313.8|131113.8|131330.5|131178.4|131261.5|131110.8|107
1658482500000|2022-07-22 09:35:00|131312.3|131112.3|131317.1|131117.1|131319|131172.9|131269.9|131109|132
1658482800000|2022-07-22 09:40:00|131318.6|131118.6|131282|131182|131319.8|131187.1|131276.9|131110.1|127
1658483100000|2022-07-22 09:45:00|131283|131183|131280.5|131180.5|131284|131184|131280|131180|22
1658483400000|2022-07-22 09:50:00|131281|131181|131280.2|131180.2|131281.3|131181.3|131280.2|131180.2|5
1658483700000|2022-07-22 09:55:00|131279.7|131179.7|131260.5|131060.5|131279.7|131179.7|131181.1|131051|36
1658484000000|2022-07-22 10:00:00|131264.5|131064.5|131305.4|131105.4|131306.4|131106.4|131264|131064|45
1658484300000|2022-07-22 10:05:00|131303.5|131103.5|131309|131109|131309|131109|131296.4|131096.4|40
1658484900000|2022-07-22 10:15:00|131309.4|131109.4|131315.4|131115.4|131337.1|131137.1|131309|131109|7
1658485200000|2022-07-22 10:20:00|131322.4|131122.4|131328.4|131128.4|131328.4|131128.4|131322.4|131122.4|4
1658485500000|2022-07-22 10:25:00|131329|131129|131335.1|131135.1|131335.1|131135.1|131329|131129|2
1658485800000|2022-07-22 10:30:00|131342.1|131142.1|131334.1|131134.1|131342.1|131142.1|131329.1|131129.1|3
1658486100000|2022-07-22 10:35:00|131331.1|131131.1|131319.1|131119.1|131335.1|131135.1|131319.1|131119.1|4
1658486400000|2022-07-22 10:40:00|131315.3|131115.3|131325.1|131125.1|131325.1|131125.1|131305.4|131105.4|4
1658486700000|2022-07-22 10:45:00|131320.1|131120.1|131308|131108|131339.7|131139.7|131297.5|131097.5|146
1658487000000|2022-07-22 10:50:00|131309.4|131109.4|131310|131110|131330|131130|131294.9|131094.9|179
1658487300000|2022-07-22 10:55:00|131310.5|131110.5|131319|131119|131319|131119|131303.4|131103.4|108
1658487600000|2022-07-22 11:00:00|131320|131120|131319.4|131119.4|131338|131182.1|131281.6|131109.1|219
1658487900000|2022-07-22 11:05:00|131318|131118|131323.4|131123.4|131333.5|131133.5|131309.5|131109.5|216
1658488200000|2022-07-22 11:10:00|131324.1|131124.1|131331.5|131131.5|131335|131135|131314.4|131114.4|125
1658488500000|2022-07-22 11:15:00|131338.5|131138.5|131325.5|131125.5|131341|131141|131312.4|131112.4|158
1658488800000|2022-07-22 11:20:00|131326.1|131126.1|131306.9|131106.9|131335.5|131135.5|131301.7|131101.7|224
1658489100000|2022-07-22 11:25:00|131307.2|131107.2|131308|131108|131325.5|131125.5|131295.5|131095.5|382
1658489400000|2022-07-22 11:30:00|131309.2|131109.2|131275.9|131175.9|131346.8|131193.5|131275.9|131101.2|192
1658489700000|2022-07-22 11:35:00|131275.4|131175.4|131224.4|131024.4|131275.4|131175.4|131217.8|131020|93
1658490000000|2022-07-22 11:40:00|131222.4|131022.4|131196|130996|131237.9|131082.1|131182.1|130990.9|107
1658490300000|2022-07-22 11:45:00|131198|130998|131189.4|130989.4|131216.1|131016.1|131165.4|130965.4|113
1658490600000|2022-07-22 11:50:00|131180.4|130980.4|131179.5|130979.5|131203.5|131003.5|131156.1|130956.1|82
1658490900000|2022-07-22 11:55:00|131180|130980|131151.5|130951.5|131206.9|131006.9|131071.9|130915|120
1658491200000|2022-07-22 12:00:00|131149.1|130949.1|131078.1|130878.1|131149.1|130975|131006.5|130861|105
1658491500000|2022-07-22 12:05:00|131076.8|130876.8|131120.1|130920.1|131134.1|130934.1|131076.8|130876.8|104
1658491800000|2022-07-22 12:10:00|131120.5|130920.5|130984.8|130884.8|131121|130955.2|130976.8|130861.5|93
1658492100000|2022-07-22 12:15:00|130984.3|130884.3|131069.8|130869.8|131071.1|130920.5|130981.9|130867.1|82
1658492400000|2022-07-22 12:20:00|131070.3|130870.3|131080.4|130880.4|131098.1|130898.1|131064.1|130864.1|109
1658492700000|2022-07-22 12:25:00|131088|130888|131046.5|130846.5|131094.5|130894.5|131037.1|130837.1|126
1658493000000|2022-07-22 12:30:00|131046|130846|131055.2|130855.2|131057.1|130857.1|131031.5|130831.5|63
1658493300000|2022-07-22 12:35:00|131057.1|130857.1|131138.5|130938.5|131139|130939|131051.5|130851.5|99
1658493600000|2022-07-22 12:40:00|131138|130938|131152.5|130952.5|131159.5|130959.5|131122|130922|199
1658493900000|2022-07-22 12:45:00|131152.1|130952.1|131140.1|130940.1|131160|130960|131129|130929|114
1658494200000|2022-07-22 12:50:00|131138|130938|131134|130934|131143.4|130943.4|131127.1|130927.1|32
1658494500000|2022-07-22 12:55:00|131121.1|130921.1|131118|130918|131141.1|130941.1|131112.5|130912.5|169
1658494800000|2022-07-22 13:00:00|131112.4|130912.4|131076.5|130876.5|131141.6|131001.1|131028.1|130876|186
1658495100000|2022-07-22 13:05:00|131076.2|130876.2|131015.9|130915.9|131078|130941.7|131013|130870.7|143
1658495400000|2022-07-22 13:10:00|131021.5|130921.5|131021.7|130921.7|131026.2|130926.2|131016.4|130916.4|73
1658495700000|2022-07-22 13:15:00|131022.2|130922.2|131016.9|130916.9|131023.7|130923.7|131014.8|130914.8|63
1658496000000|2022-07-22 13:20:00|131017.4|130917.4|131016.9|130916.9|131021.3|130921.3|131016.4|130916.4|181
1658496300000|2022-07-22 13:25:00|131018.4|130918.4|131067|130867|131070|130924.5|131017.4|130864.8|17
1658496600000|2022-07-22 13:30:00|131066.6|130866.6|131036.4|130836.4|131068.1|130927.1|130968.6|130820.9|190
1658496900000|2022-07-22 13:35:00|131036.9|130836.9|131029.8|130829.8|131037.4|130887.6|130986|130827.9|26
1658497200000|2022-07-22 13:40:00|131030.5|130830.5|131038.5|130838.5|131045|130894.9|130948.9|130828|79
1658497500000|2022-07-22 13:45:00|131036.5|130836.5|130920.4|130720.4|131038|130838|130898.9|130698.9|95
1658497800000|2022-07-22 13:50:00|130918.4|130718.4|130742.1|130542.1|130920.4|130754.2|130717.6|130517.6|112
1658498100000|2022-07-22 13:55:00|130744.1|130544.1|130724|130524|130763.6|130628|130691.1|130523.6|42
1658498400000|2022-07-22 14:00:00|130744.1|130544.1|130696.5|130496.5|130747.6|130625.8|130653.8|130463.1|88
1658498700000|2022-07-22 14:05:00|130706|130506|130889.9|130689.9|130913.1|130742.9|130676.5|130506|119
1658499000000|2022-07-22 14:10:00|130889.4|130689.4|130834.1|130634.1|130895.5|130695.5|130817.5|130617.5|83
1658499300000|2022-07-22 14:15:00|130834|130634|130748.5|130548.5|130835.4|130658.8|130693.8|130544.8|96
1658499600000|2022-07-22 14:20:00|130749.5|130549.5|130809.5|130609.5|130822.6|130685.5|130695.9|130548.5|108
1658499900000|2022-07-22 14:25:00|130809.4|130609.4|130853|130653|130921|130724.8|130774.4|130609.4|105
1658500200000|2022-07-22 14:30:00|130854.6|130654.6|130920|130720|130920|130720|130854.6|130654.6|19
1658500500000|2022-07-22 14:35:00|130921.6|130721.6|130945.4|130745.4|130975|130775|130920|130720|30
1658500800000|2022-07-22 14:40:00|130934|130734|130913|130713|131018|130818|130882.4|130682.4|57
1658501100000|2022-07-22 14:45:00|130918|130718|130890|130690|130918|130718|130886|130686|34
1658501400000|2022-07-22 14:50:00|130878|130678|130858|130658|130890|130690|130820.1|130620.1|23
1658501700000|2022-07-22 14:55:00|130855.4|130655.4|130910.1|130710.1|130924|130724|130855|130655|27
1658502000000|2022-07-22 15:00:00|130908.5|130708.5|130861.1|130661.1|130917.1|130754.3|130829.9|130661.1|54
1658502300000|2022-07-22 15:05:00|130854.4|130654.4|130840|130640|130914|130714|130840|130640|37
1658502600000|2022-07-22 15:10:00|130850|130650|130808|130608|130850|130650|130808|130608|8
1658502900000|2022-07-22 15:15:00|130786.4|130586.4|130787.6|130687.6|130842.1|130687.6|130779|130579|65
1658503200000|2022-07-22 15:20:00|130790.1|130690.1|130806.6|130706.6|130828.1|130706.6|130782.1|130627.6|26
1658503500000|2022-07-22 15:25:00|130809.6|130709.6|130875.6|130775.6|130940.7|130802.2|130809.6|130669.4|37
1658503800000|2022-07-22 15:30:00|130872.1|130772.1|130900|130800|130912.6|130812.6|130866.2|130766.2|23
1658504100000|2022-07-22 15:35:00|130902.4|130802.4|130953.5|130753.5|131043|130862.3|130902.4|130752.1|55
1658504400000|2022-07-22 15:40:00|130954.1|130754.1|130946.5|130746.5|130956|130756|130928.1|130728.1|32
1658504700000|2022-07-22 15:45:00|130900.9|130800.9|130951.9|130751.9|130967.4|130800.9|130900.9|130750.9|41
1658505000000|2022-07-22 15:50:00|130952.4|130752.4|130953|130753|130963.5|130826.9|130926.9|130740|31
1658505300000|2022-07-22 15:55:00|130953.1|130753.1|130943.4|130743.4|130966.5|130766.5|130943.4|130743.4|14
1658505600000|2022-07-22 16:00:00|130944|130744|130942.4|130742.4|130944|130744|130942.4|130742.4|4
1658505900000|2022-07-22 16:05:00|130941.9|130741.9|130947.4|130747.4|130963.4|130763.4|130934.5|130734.5|30
1658506200000|2022-07-22 16:10:00|130943|130743|130972.1|130772.1|130972.1|130772.1|130943|130743|19
1658506500000|2022-07-22 16:15:00|130963.1|130763.1|130974.4|130774.4|130974.4|130774.4|130959.4|130759.4|4
1658506800000|2022-07-22 16:20:00|130958.4|130758.4|130955.4|130755.4|130958.4|130758.4|130955.4|130755.4|2
1658507100000|2022-07-22 16:25:00|130954.8|130754.8|130955.8|130755.8|130958.4|130758.4|130954.8|130754.8|4
1658507400000|2022-07-22 16:30:00|130955.9|130755.9|130923.5|130723.5|130975|130775|130911.9|130711.9|14
1658507700000|2022-07-22 16:35:00|130927.4|130727.4|130931.5|130731.5|130932|130732|130927.4|130727.4|13
1658508000000|2022-07-22 16:40:00|130908.9|130708.9|130931.5|130731.5|130931.5|130731.5|130908.9|130708.9|4
1658508300000|2022-07-22 16:45:00|130931|130731|130931|130731|130931|130731|130931|130731|1
1658508600000|2022-07-22 16:50:00|130929.5|130729.5|130933|130733|130933.5|130733.5|130928.5|130728.5|12
1658508900000|2022-07-22 16:55:00|130931.5|130731.5|130947.2|130747.2|130950.8|130750.8|130924.1|130724.1|31
1658509200000|2022-07-22 17:00:00|130946.3|130746.3|130923.7|130723.7|130962.1|130762.1|130910.1|130710.1|37
1658509500000|2022-07-22 17:05:00|130923.2|130723.2|130920|130720|130924.5|130724.5|130919.5|130719.5|11
1658509800000|2022-07-22 17:10:00|130920.5|130720.5|130947.4|130747.4|130947.9|130747.9|130920|130720|17
1658510100000|2022-07-22 17:15:00|130946.9|130746.9|130944.4|130744.4|130946.9|130746.9|130943.9|130743.9|3
1658510400000|2022-07-22 17:20:00|130944.9|130744.9|131013|130813|131023|130823|130944.9|130744.9|59
1658510700000|2022-07-22 17:25:00|131008|130808|131043|130843|131049.4|130849.4|131000|130800|22
1658511000000|2022-07-22 17:30:00|131038.5|130838.5|131043|130843|131043|130843|131031|130831|5
1658511300000|2022-07-22 17:35:00|131045|130845|131048|130848|131050|130850|131045|130845|14
1658511600000|2022-07-22 17:40:00|131047.4|130847.4|131050|130850|131050|130850|131046|130846|3
1658511900000|2022-07-22 17:45:00|131045.4|130845.4|131036|130836|131045.4|130845.4|131036|130836|5
1658512200000|2022-07-22 17:50:00|131029.4|130829.4|131032.4|130832.4|131032.4|130832.4|131029.4|130829.4|4
1658512500000|2022-07-22 17:55:00|131033|130833|131041.8|130841.8|131041.8|130841.8|131032.4|130832.4|23
1658512800000|2022-07-22 18:00:00|131042.3|130842.3|131039.6|130839.6|131044.1|130844.1|131014.1|130814.1|31
1658513100000|2022-07-22 18:05:00|131042.1|130842.1|131149.5|130949.5|131149.5|130949.5|131015.4|130815.4|41
1658513400000|2022-07-22 18:10:00|131144.7|130944.7|131144.7|130944.7|131165.5|130965.5|131144.7|130944.7|5
1658513700000|2022-07-22 18:15:00|131083.7|130883.7|131149.5|130949.5|131149.5|130949.5|131073.7|130873.7|7
1658514000000|2022-07-22 18:20:00|131155.5|130955.5|131155.5|130955.5|131155.5|130955.5|131155.5|130955.5|1
1658514300000|2022-07-22 18:25:00|131161.5|130961.5|131173.5|130973.5|131173.5|130973.5|131161.5|130961.5|3
1658514600000|2022-07-22 18:30:00|131180.5|130980.5|131182.5|130982.5|131182.5|130982.5|131172.7|130972.7|6
1658514900000|2022-07-22 18:35:00|131172.7|130972.7|131162.7|130962.7|131174.5|130974.5|131135.7|130935.7|9
1658515200000|2022-07-22 18:40:00|131184.4|130984.4|131210.5|131010.5|131210.5|131010.5|131174.5|130974.5|6
1658515500000|2022-07-22 18:45:00|131195|130995|131196.4|130996.4|131197|130997|131195|130995|4
1658515800000|2022-07-22 18:50:00|131198.4|130998.4|131198.4|130998.4|131198.4|130998.4|131198.4|130998.4|1
1658516100000|2022-07-22 18:55:00|131198|130998|131235.5|131035.5|131235.5|131035.5|131196.4|130996.4|21
1658516400000|2022-07-22 19:00:00|131235.4|131035.4|131213.1|131013.1|131235.4|131035.4|131200.1|131000.1|24
1658516700000|2022-07-22 19:05:00|131225.1|131025.1|131213.1|131013.1|131243.1|131043.1|131213.1|131013.1|11
1658517000000|2022-07-22 19:10:00|131212.5|131012.5|131237.6|131037.6|131237.6|131037.6|131212.5|131012.5|15
1658517300000|2022-07-22 19:15:00|131238.1|131038.1|131239.6|131039.6|131242.1|131042.1|131238.1|131038.1|10
1658517600000|2022-07-22 19:20:00|131239.1|131039.1|131175.9|130975.9|131239.1|131039.1|131175.9|130975.9|7
1658517900000|2022-07-22 19:25:00|131173.9|130973.9|131165.1|130965.1|131205.6|131005.6|131123.1|130923.1|47
1658518200000|2022-07-22 19:30:00|131162.2|130962.2|131165.1|130965.1|131178|130978|131161.7|130961.7|37
1658518500000|2022-07-22 19:35:00|131165.8|130965.8|131165.5|130965.5|131178|130978|131165.5|130965.5|8
1658518800000|2022-07-22 19:40:00|131167|130967|131166|130966|131168|130968|131166|130966|4
1658519100000|2022-07-22 19:45:00|131166.5|130966.5|131168|130968|131168.5|130968.5|131166.5|130966.5|13
1658519400000|2022-07-22 19:50:00|131173.1|130973.1|131168|130968|131178|130978|131168|130968|7
1658519700000|2022-07-22 19:55:00|131177|130977|131159.5|130959.5|131177.5|130977.5|131062.2|130890|50
1658703600000|2022-07-24 23:00:00|131069.5|130869.5|131069.5|130869.5|131069.5|130869.5|131069.5|130869.5|1
1658707200000|2022-07-25 00:00:00|131290.3|131047.8|131213.1|131013.1|131359|131136|131165.1|130936.7|282
1658707500000|2022-07-25 00:05:00|131231.1|131031.1|131079.1|130979.1|131345|131161.1|131079.1|130979.1|322
1658707800000|2022-07-25 00:10:00|131077.9|130977.9|131094.7|130994.7|131117.2|131017.2|131032.6|130932.6|396
1658708100000|2022-07-25 00:15:00|131095.2|130995.2|131075.4|130975.4|131115.1|131015.1|131040.4|130940.4|496
1658708400000|2022-07-25 00:20:00|131074.9|130974.9|131155.1|131055.1|131183.5|131083.5|131059.9|130959.9|422
1658708700000|2022-07-25 00:25:00|131155.5|131055.5|131162.5|131062.5|131177|131077|131120.3|131020.3|313
1658709000000|2022-07-25 00:30:00|131164.8|131064.8|131246|131146|131252|131152|131164.5|131064.5|339
1658709300000|2022-07-25 00:35:00|131243|131143|131228.9|131128.9|131268|131168|131184|131084|401
1658709600000|2022-07-25 00:40:00|131230|131130|131235.4|131135.4|131251.6|131151.6|131220|131120|348
1658709900000|2022-07-25 00:45:00|131236.8|131136.8|131226.4|131126.4|131263.5|131163.5|131198.5|131098.5|328
1658710200000|2022-07-25 00:50:00|131222|131122|131184|131084|131265.5|131165.5|131183.5|131040.6|393
1658710500000|2022-07-25 00:55:00|131229.9|131029.9|131251|131151|131298.4|131152|131145.2|131010.9|472
1658710800000|2022-07-25 01:00:00|131250.9|131150.9|131200.6|131100.6|131282|131160.4|131195.1|131082|433
1658711100000|2022-07-25 01:05:00|131201.1|131101.1|131188.8|131088.8|131252.8|131152.8|131184.6|131084.6|387
1658711400000|2022-07-25 01:10:00|131188.3|131088.3|131181|131081|131219.6|131119.6|131147.5|131047.5|424
1658711700000|2022-07-25 01:15:00|131180.5|131080.5|131032.4|130932.4|131210|131110|131027.5|130927.5|432
1658712000000|2022-07-25 01:20:00|131031.6|130931.6|131058.5|130958.5|131058.5|130958.5|130999.2|130899.2|467
1658712300000|2022-07-25 01:25:00|131057.5|130957.5|131035.4|130935.4|131061.6|130961.6|130978.5|130878.5|423
1658712600000|2022-07-25 01:30:00|131035.9|130935.9|130986.5|130886.5|131091.2|130991.2|130948|130848|518
1658712900000|2022-07-25 01:35:00|130987|130887|130984|130884|130993.6|130893.6|130909.8|130809.8|582
1658713200000|2022-07-25 01:40:00|130982.8|130882.8|130937.3|130837.3|131019.1|130919.1|130934.8|130834.8|453
1658713500000|2022-07-25 01:45:00|130937|130837|130920.1|130820.1|130992.6|130892.6|130902.3|130802.3|550
1658713800000|2022-07-25 01:50:00|130919.6|130819.6|130959.8|130859.8|130990.2|130890.2|130918|130818|485
1658714100000|2022-07-25 01:55:00|130959.5|130859.5|130939.4|130839.4|130959.5|130859.5|130889|130789|423
1658714400000|2022-07-25 02:00:00|130953.5|130853.5|130918.9|130818.9|130966.3|130866.3|130890|130790|524
1658714700000|2022-07-25 02:05:00|130918.4|130818.4|130955.1|130855.1|130961|130861|130901.7|130801.7|386
1658715000000|2022-07-25 02:10:00|130955|130855|130934.7|130834.7|130958.1|130858.1|130865.9|130765.9|424
1658715300000|2022-07-25 02:15:00|130934.2|130834.2|130931.3|130831.3|130934.7|130834.7|130898.4|130798.4|453
1658715600000|2022-07-25 02:20:00|130932.3|130832.3|130928|130828|130954.1|130854.1|130903|130803|324
1658715900000|2022-07-25 02:25:00|130928.2|130828.2|130973.5|130873.5|130978.5|130878.5|130912.3|130812.3|291
1658716200000|2022-07-25 02:30:00|130975.5|130875.5|131002.3|130902.3|131002.3|130902.3|130947|130847|335
1658716500000|2022-07-25 02:35:00|131002.8|130902.8|130954.5|130854.5|131019.5|130919.5|130954.5|130854.5|260
1658716800000|2022-07-25 02:40:00|130954|130854|130899.5|130799.5|130956|130856|130899.5|130799.5|279
1658717100000|2022-07-25 02:45:00|130899.1|130799.1|130843.5|130743.5|130922.5|130822.5|130828|130728|360
1658717400000|2022-07-25 02:50:00|130844|130744|130852.5|130752.5|130872.3|130772.3|130814.9|130714.9|365
1658717700000|2022-07-25 02:55:00|130851.8|130751.8|130824.1|130724.1|130864.1|130764.1|130817.4|130717.4|242
1658718000000|2022-07-25 03:00:00|130836|130736|130856.5|130756.5|130862.5|130762.5|130836|130736|188
1658718300000|2022-07-25 03:05:00|130857.8|130757.8|130821.3|130721.3|130876.4|130776.4|130780.5|130680.5|380
1658718600000|2022-07-25 03:10:00|130820.8|130720.8|130840|130740|130850.9|130750.9|130812.5|130712.5|226
1658718900000|2022-07-25 03:15:00|130839.5|130739.5|130785.5|130685.5|130844.5|130744.5|130769.5|130669.5|194
1658719200000|2022-07-25 03:20:00|130783.5|130683.5|130795.5|130695.5|130808.7|130708.7|130761.5|130661.5|280
1658719500000|2022-07-25 03:25:00|130795.4|130695.4|130862.5|130762.5|130878.5|130778.5|130777.5|130677.5|273
1658719800000|2022-07-25 03:30:00|130862|130762|130897|130797|130903|130803|130843|130743|235
1658720100000|2022-07-25 03:35:00|130897.9|130797.9|130855.1|130755.1|130898.4|130798.4|130838.9|130738.9|262
1658720400000|2022-07-25 03:40:00|130854.6|130754.6|130842.5|130742.5|130876.7|130776.7|130840.2|130740.2|253
1658720700000|2022-07-25 03:45:00|130839.9|130739.9|130832|130732|130856.5|130756.5|130822.5|130722.5|171
1658721000000|2022-07-25 03:50:00|130832.5|130732.5|130779|130679|130859|130759|130778.5|130678.5|218
1658721300000|2022-07-25 03:55:00|130778.4|130678.4|130884.5|130784.5|130885|130785|130778.4|130678.4|259
1658721600000|2022-07-25 04:00:00|130880|130780|130855|130755|130880|130780|130843.5|130743.5|148
1658721900000|2022-07-25 04:05:00|130854.7|130754.7|130842|130742|130880.4|130780.4|130835.5|130735.5|157
1658722200000|2022-07-25 04:10:00|130842.5|130742.5|130878|130778|130879.5|130779.5|130841.5|130741.5|146
1658722500000|2022-07-25 04:15:00|130878.5|130778.5|130864.5|130764.5|130879.5|130779.5|130845.5|130745.5|147
1658722800000|2022-07-25 04:20:00|130865.1|130765.1|130844.5|130744.5|130877.6|130777.6|130844.2|130744.2|158
1658723100000|2022-07-25 04:25:00|130845|130745|130836.5|130736.5|130850|130750|130827.4|130727.4|182
1658723400000|2022-07-25 04:30:00|130836.9|130736.9|130837.9|130737.9|130851.1|130751.1|130816|130716|164
1658723700000|2022-07-25 04:35:00|130837.5|130737.5|130848|130748|130854.2|130754.2|130817.5|130717.5|138
1658724000000|2022-07-25 04:40:00|130845.5|130745.5|130877|130777|130884|130784|130840.5|130740.5|140
1658724300000|2022-07-25 04:45:00|130876.7|130776.7|130865.5|130765.5|130884|130784|130860.8|130760.8|149
1658724600000|2022-07-25 04:50:00|130866.5|130766.5|130909|130809|130909|130809|130864.6|130764.6|173
1658724900000|2022-07-25 04:55:00|130909.5|130809.5|130919.5|130819.5|130934.2|130834.2|130886|130786|304
1658725200000|2022-07-25 05:00:00|130924.1|130824.1|130920.6|130820.6|130936.8|130836.8|130884.5|130784.5|285
1658725500000|2022-07-25 05:05:00|130921.5|130821.5|131006.4|130906.4|131006.5|130906.5|130916.5|130816.5|232
1658725800000|2022-07-25 05:10:00|131009.3|130909.3|131018.5|130918.5|131027|130927|130942.5|130842.5|327
1658726100000|2022-07-25 05:15:00|131019|130919|131082|130982|131112.5|131012.5|131019|130919|307
1658726400000|2022-07-25 05:20:00|131081.5|130981.5|131080.2|130980.2|131107.5|131007.5|131056.2|130956.2|344
1658726700000|2022-07-25 05:25:00|131080.1|130980.1|131077.7|130977.7|131118|131018|131057.2|130957.2|350
1658727000000|2022-07-25 05:30:00|131074.5|130974.5|131142.5|131042.5|131162.5|131062.5|131071|130971|383
1658727300000|2022-07-25 05:35:00|131142.9|131042.9|131181.5|131081.5|131192.9|131092.9|131111.9|131011.9|328
1658727600000|2022-07-25 05:40:00|131182|131082|131243.8|131143.8|131244.3|131144.3|131151.5|131051.5|441
1658727900000|2022-07-25 05:45:00|131244|131144|131273.4|131173.4|131296|131196|131228.4|131128.4|439
1658728200000|2022-07-25 05:50:00|131273.7|131173.7|131240.5|131140.5|131326.2|131226.2|131240.5|131140.5|332
1658728500000|2022-07-25 05:55:00|131239.9|131139.9|131225|131125|131265.3|131165.3|131214|131114|328
1658728800000|2022-07-25 06:00:00|131226|131126|131228.3|131128.3|131241.2|131141.2|131192|131092|337
1658729100000|2022-07-25 06:05:00|131230.5|131130.5|131193.3|131093.3|131245.5|131145.5|131184.5|131084.5|474
1658729400000|2022-07-25 06:10:00|131193.4|131093.4|131233.2|131133.2|131235.8|131135.8|131167.3|131067.3|402
1658729700000|2022-07-25 06:15:00|131233|131133|131301.5|131201.5|131308.6|131208.6|131195.3|131095.3|379
1658730000000|2022-07-25 06:20:00|131302.1|131202.1|131331|131231|131341.8|131241.8|131279.7|131179.7|319
1658730300000|2022-07-25 06:25:00|131331.5|131231.5|131314.1|131214.1|131347.1|131247.1|131280.4|131180.4|213
1658730600000|2022-07-25 06:30:00|131317.1|131217.1|131291.5|131191.5|131329|131229|131273.6|131173.6|89
1658730900000|2022-07-25 06:35:00|131292.1|131192.1|131248.7|131148.7|131295.5|131195.5|131238.4|131138.4|243
1658731200000|2022-07-25 06:40:00|131247.7|131147.7|131237.4|131137.4|131276|131176|131235.1|131135.1|199
1658731500000|2022-07-25 06:45:00|131238|131138|131260.5|131160.5|131260.5|131160.5|131210.1|131110.1|109
1658731800000|2022-07-25 06:50:00|131259.7|131159.7|131278.2|131178.2|131279.2|131179.2|131236|131136|151
1658732100000|2022-07-25 06:55:00|131278.4|131178.4|131273.1|131173.1|131323.5|131223.5|131267.2|131167.2|274
1658732400000|2022-07-25 07:00:00|131267.4|131167.4|131308.4|131208.4|131314.7|131214.7|131267.4|131167.4|267
1658732700000|2022-07-25 07:05:00|131307.4|131207.4|131308.7|131208.7|131314.5|131214.5|131304|131204|147
1658733000000|2022-07-25 07:10:00|131308.4|131208.4|131265.4|131165.4|131308.7|131208.7|131263.9|131163.9|137
1658733300000|2022-07-25 07:15:00|131264.4|131164.4|131318|131218|131324.1|131224.1|131252.9|131152.9|213
1658733600000|2022-07-25 07:20:00|131317.4|131217.4|131252|131152|131368.5|131222.1|131236.1|131136.1|302
1658733900000|2022-07-25 07:25:00|131252.1|131152.1|131290.1|131190.1|131310|131210|131252.1|131152.1|270
1658734200000|2022-07-25 07:30:00|131290.4|131190.4|131280.1|131180.1|131290.6|131190.6|131269.4|131169.4|376
1658734500000|2022-07-25 07:35:00|131280.4|131180.4|131274.5|131174.5|131287.1|131187.1|131267.4|131167.4|324
1658734800000|2022-07-25 07:40:00|131266.6|131166.6|131263.5|131163.5|131282|131182|131259.3|131159.3|63
1658735100000|2022-07-25 07:45:00|131263|131163|131289.7|131189.7|131310.1|131210.1|131263|131163|165
1658735400000|2022-07-25 07:50:00|131290.2|131190.2|131284.7|131184.7|131291.2|131191.2|131269.8|131169.8|203
1658735700000|2022-07-25 07:55:00|131285|131185|131289.4|131189.4|131300.9|131200.9|131275|131175|130
1658736000000|2022-07-25 08:00:00|131287.7|131187.7|131278.5|131178.5|131299|131199|131274.5|131174.5|183
1658736300000|2022-07-25 08:05:00|131279.1|131179.1|131248.9|131148.9|131280.6|131180.6|131237.5|131137.5|219
1658736600000|2022-07-25 08:10:00|131250.7|131150.7|131242.1|131142.1|131254.1|131154.1|131206|131106|165
1658736900000|2022-07-25 08:15:00|131241.7|131141.7|131192.1|131092.1|131244.4|131144.4|131157.4|131035.4|207
1658737200000|2022-07-25 08:20:00|131191.5|131091.5|131179.1|131079.1|131195.5|131095.5|131178.6|131078.6|357
1658737500000|2022-07-25 08:25:00|131179.6|131079.6|131226.4|131126.4|131231.6|131131.6|131161.4|131061.4|223
1658737800000|2022-07-25 08:30:00|131232.4|131132.4|131165.4|131065.4|131278.1|131145.1|131165.1|131065.1|461
1658738100000|2022-07-25 08:35:00|131165.9|131065.9|131165.4|131065.4|131170.1|131070.1|131142.4|131042.4|262
1658738400000|2022-07-25 08:40:00|131164.9|131064.9|131182.1|131082.1|131182.6|131082.6|131156.1|131056.1|238
1658738700000|2022-07-25 08:45:00|131176.4|131076.4|131178.1|131078.1|131220.5|131083.9|131173.6|131020.5|118
1658739000000|2022-07-25 08:50:00|131177.4|131077.4|131177.9|131077.9|131242.5|131100.1|131160.4|131036.8|123
1658739300000|2022-07-25 08:55:00|131178.4|131078.4|131090.9|130990.9|131179.6|131079.6|131086.1|130986.1|59
1658739600000|2022-07-25 09:00:00|131090.4|130990.4|131067.9|130967.9|131098.5|130998.5|131061.9|130961.9|73
1658739900000|2022-07-25 09:05:00|131068.4|130968.4|131081.4|130881.4|131087.2|130968.4|131012.5|130861|162
1658740200000|2022-07-25 09:10:00|131078.4|130878.4|130896.6|130796.6|131078.6|130888|130879.3|130779.3|98
1658740500000|2022-07-25 09:15:00|130899|130799|130889|130789|130923.5|130823.5|130889|130789|36
1658740800000|2022-07-25 09:20:00|130888.9|130788.9|130855|130755|130890.5|130790.5|130855|130755|27
1658741100000|2022-07-25 09:25:00|130854.5|130754.5|130878|130778|130924.5|130778.1|130811|130703.5|63
1658741400000|2022-07-25 09:30:00|130879|130779|130884.4|130784.4|130887|130787|130877|130777|13
1658741700000|2022-07-25 09:35:00|130884.9|130784.9|130899.9|130799.9|130968|130822.5|130884.4|130741.1|32
1658742000000|2022-07-25 09:40:00|130899.4|130799.4|130884|130784|130899.6|130799.6|130883.5|130783.5|29
1658742300000|2022-07-25 09:45:00|130884.5|130784.5|130910|130810|130910|130810|130884|130784|27
1658742600000|2022-07-25 09:50:00|130909.6|130809.6|130893.1|130793.1|130911.4|130811.4|130893.1|130793.1|14
1658742900000|2022-07-25 09:55:00|130892.6|130792.6|130906.6|130806.6|130908.6|130808.6|130882.1|130782.1|25
1658743200000|2022-07-25 10:00:00|130904.6|130804.6|130906.6|130806.6|130907.1|130807.1|130901.4|130801.4|9
1658743500000|2022-07-25 10:05:00|130907|130807|130906|130806|130910.4|130810.4|130905.2|130805.2|8
1658743800000|2022-07-25 10:10:00|130966.5|130766.5|130928.5|130828.5|130976.5|130828.5|130927.5|130766.5|11
1658744100000|2022-07-25 10:15:00|130931.3|130831.3|130925.8|130825.8|130931.3|130831.3|130921.9|130821.9|68
1658744400000|2022-07-25 10:20:00|130926.3|130826.3|131063.7|130863.7|131068.2|130903|130924.1|130806|142
1658744700000|2022-07-25 10:25:00|131063.2|130863.2|131006.5|130906.5|131063.2|130911|131005.3|130857.4|100
1658745000000|2022-07-25 10:30:00|131011.3|130911.3|131015.3|130915.3|131030.1|130930.1|130979.3|130879.3|69
1658745300000|2022-07-25 10:35:00|131015.8|130915.8|131021.5|130921.5|131023.7|130923.7|131008.1|130908.1|26
1658745600000|2022-07-25 10:40:00|131023.5|130923.5|131027.6|130927.6|131027.6|130927.6|131021.5|130921.5|22
1658745900000|2022-07-25 10:45:00|131028.1|130928.1|131027.6|130927.6|131030.2|130930.2|131027.6|130927.6|10
1658746200000|2022-07-25 10:50:00|131030.2|130930.2|131027.6|130927.6|131030.2|130930.2|131027.6|130927.6|6
1658746500000|2022-07-25 10:55:00|131027.4|130927.4|130986.2|130886.2|131072.6|130927.6|130986.2|130871.6|29
1658746800000|2022-07-25 11:00:00|130987|130887|130955|130855|130987|130887|130931.5|130831.5|58
1658747100000|2022-07-25 11:05:00|130954.2|130854.2|130963|130863|130965.5|130865.5|130954.2|130854.2|28
1658747400000|2022-07-25 11:10:00|130963.5|130863.5|130987|130887|130989.7|130889.7|130961.5|130861.5|32
1658747700000|2022-07-25 11:15:00|130987.7|130887.7|130977.7|130877.7|130987.7|130887.7|130977.7|130877.7|18
1658748000000|2022-07-25 11:20:00|130977.5|130877.5|130942.5|130842.5|130977.7|130877.7|130940.2|130840.2|63
1658748300000|2022-07-25 11:25:00|130943|130843|131008.8|130908.8|131010.5|130910.5|130942.2|130842.2|52
1658748600000|2022-07-25 11:30:00|131009.3|130909.3|131063.1|130863.1|131070.1|130927.8|131009.3|130858.1|240
1658748900000|2022-07-25 11:35:00|131066.6|130866.6|131069.3|130869.3|131076.5|130876.5|131062.1|130862.1|152
1658749200000|2022-07-25 11:40:00|131069.4|130869.4|131069.4|130869.4|131070.1|130908.2|130981.2|130835.3|39
1658749500000|2022-07-25 11:45:00|131069.3|130869.3|131066.7|130866.7|131069.9|130869.9|131066.6|130866.6|22
1658749800000|2022-07-25 11:50:00|131068.2|130868.2|131066.4|130866.4|131068.2|130868.2|131066.3|130866.3|25
1658750100000|2022-07-25 11:55:00|131066.2|130866.2|131066.2|130866.2|131068.5|130868.5|131064|130864|17
1658750400000|2022-07-25 12:00:00|131065.7|130865.7|131067|130867|131067|130867|131065.7|130865.7|6
1658750700000|2022-07-25 12:05:00|131066.4|130866.4|131064.5|130864.5|131066.4|130866.4|131064.5|130864.5|6
1658751000000|2022-07-25 12:10:00|131065.1|130865.1|131065.1|130865.1|131066.1|130866.1|131064.5|130864.5|9
1658751300000|2022-07-25 12:15:00|131067.8|130867.8|131065.6|130865.6|131067.8|130867.8|131064.5|130864.5|13
1658751600000|2022-07-25 12:20:00|131066.1|130866.1|130978.1|130878.1|131066.1|130893.1|130978.1|130843.6|31
1658751900000|2022-07-25 12:25:00|130967|130867|130955.8|130855.8|131015.5|130873.9|130953.9|130804|65
1658752200000|2022-07-25 12:30:00|130956.3|130856.3|130950.5|130850.5|130957.3|130857.3|130950.5|130850.5|19
1658752500000|2022-07-25 12:35:00|130956.5|130856.5|130950.1|130850.1|130957.1|130857.1|130950.1|130850.1|8
1658752800000|2022-07-25 12:40:00|130957.5|130857.5|130988.9|130788.9|131010.1|130857.5|130957.5|130788.9|7
1658753100000|2022-07-25 12:45:00|130988.4|130788.4|130937.6|130837.6|130988.4|130878.9|130936.9|130788.4|34
1658753400000|2022-07-25 12:50:00|130940.5|130840.5|130997.2|130797.2|131008.5|130848|130895.5|130795.5|84
1658753700000|2022-07-25 12:55:00|130998.7|130798.7|130923.5|130823.5|131004|130854|130890|130745.1|97
1658754000000|2022-07-25 13:00:00|130923|130823|130986.4|130786.4|130997.5|130823.5|130923|130768.3|77
1658754300000|2022-07-25 13:05:00|130986.1|130786.1|130997|130797|130997|130839|130877.3|130725.5|169
1658754600000|2022-07-25 13:10:00|130997.5|130797.5|130992.6|130792.6|131002|130857.5|130940.5|130784.6|200
1658754900000|2022-07-25 13:15:00|130993|130793|130945|130845|130997.5|130856.5|130929.5|130779.5|248
1658755200000|2022-07-25 13:20:00|130946|130846|130996|130796|130996.5|130849|130941|130784|171
1658755500000|2022-07-25 13:25:00|130996.5|130796.5|131003|130803|131005|130846|130936.6|130783|174
1658755800000|2022-07-25 13:30:00|131002.5|130802.5|130997|130797|131005|130805|130994.5|130794.5|189
1658756100000|2022-07-25 13:35:00|130996.5|130796.5|130996|130796|130998.5|130798.5|130994.4|130794.4|17
1658756400000|2022-07-25 13:40:00|130997.5|130797.5|130992.9|130792.9|131005.1|130857.9|130954.6|130782.1|78
1658756700000|2022-07-25 13:45:00|130993.2|130793.2|130947.9|130847.9|131007.4|130855.1|130947.9|130791.6|123
1658757000000|2022-07-25 13:50:00|130947.4|130847.4|130921.6|130821.6|130984|130847.4|130920.6|130771.2|110
1658757300000|2022-07-25 13:55:00|130922.6|130822.6|130908|130808|130927.1|130827.1|130906.4|130806.4|76
1658757600000|2022-07-25 14:00:00|130907.4|130807.4|130835|130735|130918|130807.4|130835|130679.5|55
1658757900000|2022-07-25 14:05:00|130834.9|130734.9|130936.6|130736.6|130937.1|130773|130834.9|130717.5|157
1658758200000|2022-07-25 14:10:00|130936.2|130736.2|130884.2|130784.2|130936.2|130785.2|130884.2|130735.7|5
1658758500000|2022-07-25 14:15:00|130904.5|130804.5|130925.2|130825.2|130926.7|130826.7|130904.5|130804.5|19
1658758800000|2022-07-25 14:20:00|130925.7|130825.7|131027.2|130827.2|131074.5|130896.6|130922.1|130822.1|51
1658759100000|2022-07-25 14:25:00|131027.5|130827.5|131042.5|130842.5|131042.5|130934|130973|130803|61
1658759400000|2022-07-25 14:30:00|131042|130842|131144|130944|131154|130962.9|131023|130841.1|85
1658759700000|2022-07-25 14:35:00|131137|130937|131220.2|131020.2|131267.1|131067.1|131137|130937|40
1658760000000|2022-07-25 14:40:00|131219.7|131019.7|131192.5|130992.5|131257|131057|131192.1|130992.1|188
1658760300000|2022-07-25 14:45:00|131193.1|130993.1|131206.5|131006.5|131213.5|131013.5|131175|130975|70
1658760600000|2022-07-25 14:50:00|131208.1|131008.1|131180|130980|131219.5|131019.5|131180|130980|17
1658760900000|2022-07-25 14:55:00|131180.5|130980.5|131127.2|131027.2|131180.5|131027.2|131127.2|130973.5|35
1658761200000|2022-07-25 15:00:00|131127.7|131027.7|131166.2|130966.2|131166.7|131034.5|131127.2|130963.4|23
1658761500000|2022-07-25 15:05:00|131174|130974|131167.1|130967.1|131174|130974|131161.2|130961.2|84
1658761800000|2022-07-25 15:10:00|131165.5|130965.5|131167.1|130967.1|131174|130974|131162.5|130962.5|25
1658762100000|2022-07-25 15:15:00|131174|130974|131165.1|130965.1|131174|130974|131164.1|130964.1|37
1658762400000|2022-07-25 15:20:00|131166.5|130966.5|131168.6|130968.6|131179.4|131020.5|131098.4|130958.4|18
1658762700000|2022-07-25 15:25:00|131169.1|130969.1|131178.6|130978.6|131181.6|130981.6|131168.6|130968.6|11
1658763000000|2022-07-25 15:30:00|131181.1|130981.1|131188.1|130988.1|131189.1|130989.1|131170.4|130970.4|13
1658763300000|2022-07-25 15:35:00|131181.7|130981.7|131181.7|130981.7|131189.2|130989.2|131181.6|130981.6|10
1658763600000|2022-07-25 15:40:00|131177|130977|131183.2|130983.2|131187.7|130987.7|131176.5|130976.5|12
1658763900000|2022-07-25 15:45:00|131176.5|130976.5|131174.2|130974.2|131176.5|130976.5|131174.2|130974.2|2
1658764200000|2022-07-25 15:50:00|131171.2|130971.2|131189.1|130989.1|131189.1|130989.1|131171.2|130971.2|8
1658764500000|2022-07-25 15:55:00|131183.7|130983.7|131180.5|130980.5|131183.7|130983.7|131180.5|130980.5|3
1658764800000|2022-07-25 16:00:00|131184.5|130984.5|131180.5|130980.5|131185.9|130985.9|131180.5|130980.5|6
1658765400000|2022-07-25 16:10:00|131230.1|131030.1|131222.4|131022.4|131254.1|131118.9|131212.4|131022.4|64
1658765700000|2022-07-25 16:15:00|131230.4|131030.4|131248.8|131048.8|131248.8|131048.8|131220.8|131020.8|7
1658766000000|2022-07-25 16:20:00|131226.8|131026.8|131278.5|131078.5|131278.5|131078.5|131224.8|131024.8|7
1658766300000|2022-07-25 16:25:00|131278|131078|131202.4|131002.4|131366.4|131198.4|131189.4|130989.4|39
1658766600000|2022-07-25 16:30:00|131202.5|131002.5|131283.5|131083.5|131283.5|131083.5|131202.5|131002.5|28
1658766900000|2022-07-25 16:35:00|131285.9|131085.9|131254.9|131054.9|131285.9|131085.9|131246.9|131046.9|30
1658767200000|2022-07-25 16:40:00|131248.3|131048.3|131223.6|131023.6|131260|131060|131214.9|131014.9|14
1658767500000|2022-07-25 16:45:00|131244|131044|131186.3|130986.3|131245.4|131045.4|131148.6|130948.6|16
1658767800000|2022-07-25 16:50:00|131185.9|130985.9|131198.9|130998.9|131200.5|131000.5|131175.6|130975.6|8
1658768100000|2022-07-25 16:55:00|131201.3|131001.3|131212.9|131012.9|131218.5|131018.5|131201.3|131001.3|11
1658768400000|2022-07-25 17:00:00|131212.4|131012.4|131210.9|131010.9|131212.4|131089.1|131180.6|130999.9|25
1658768700000|2022-07-25 17:05:00|131211.4|131011.4|131212.4|131012.4|131212.4|131012.4|131211.4|131011.4|3
1658769000000|2022-07-25 17:10:00|131212.9|131012.9|131212.9|131012.9|131212.9|131012.9|131212.9|131012.9|1
1658769300000|2022-07-25 17:15:00|131221.5|131021.5|131212.9|131012.9|131221.5|131021.5|131212.9|131012.9|7
1658769600000|2022-07-25 17:20:00|131210|131010|131207.4|131007.4|131218|131018|131207.4|131007.4|5
1658769900000|2022-07-25 17:25:00|131208|131008|131206.4|131006.4|131208|131008|131206.4|131006.4|2
1658771400000|2022-07-25 17:50:00|131203.1|131003.1|131187.1|130987.1|131203.1|131003.1|131185.1|130985.1|6
1658771700000|2022-07-25 17:55:00|131158.7|130958.7|131160.1|130960.1|131160.2|130960.2|131155.5|130955.5|8
1658772000000|2022-07-25 18:00:00|131168.5|130968.5|131160.4|130960.4|131185.1|130985.1|131140.1|130940.1|15
1658772300000|2022-07-25 18:05:00|131168.5|130968.5|131160|130960|131179.1|130979.1|131159.5|130959.5|19
1658772600000|2022-07-25 18:10:00|131159|130959|131159.5|130959.5|131159.5|130959.5|131159|130959|2
1658773200000|2022-07-25 18:20:00|131160|130960|131160|130960|131160|130960|131160|130960|1
1658773500000|2022-07-25 18:25:00|131160.4|130960.4|131159.2|130959.2|131168.1|130968.1|131159.2|130959.2|10
1658773800000|2022-07-25 18:30:00|131159|130959|131159|130959|131159|130959|131159|130959|1
1658774100000|2022-07-25 18:35:00|131158.7|130958.7|131159|130959|131168.1|130968.1|131157.4|130957.4|10
1658774400000|2022-07-25 18:40:00|131168.1|130968.1|131177.1|130977.1|131178.1|130978.1|131159|130959|14
1658774700000|2022-07-25 18:45:00|131178.1|130978.1|131181.1|130981.1|131181.1|130981.1|131177.1|130977.1|5
1658775000000|2022-07-25 18:50:00|131182.6|130982.6|131248.9|131048.9|131248.9|131048.9|131177.1|130977.1|50
1658775300000|2022-07-25 18:55:00|131249.7|131049.7|131264|131064|131264|131064|131229.1|131029.1|24
1658790000000|2022-07-25 23:00:00|131272.5|130912.5|131272.5|130912.5|131272.5|130912.5|131272.5|130912.5|1
1658793600000|2022-07-26 00:00:00|130961.9|130601.9|131215|131015|131333|131049|130929.8|130569.8|468
1658793900000|2022-07-26 00:05:00|131203|131003|131248|131048|131278|131125|131126.8|130795.7|536
1658794200000|2022-07-26 00:10:00|131243.5|131043.5|131195.5|131095.5|131296.5|131167|131180|131034|558
1658794500000|2022-07-26 00:15:00|131245.5|131045.5|131184.5|131084.5|131248|131125.6|131139.2|131039.2|437
1658794800000|2022-07-26 00:20:00|131183.5|131083.5|131175|131075|131218.9|131118.9|131167.4|131067.4|408
1658795100000|2022-07-26 00:25:00|131175.5|131075.5|131182.4|131082.4|131186.1|131086.1|131145|131045|302
1658795400000|2022-07-26 00:30:00|131183.6|131083.6|131162.6|131062.6|131195.9|131095.9|131111|131011|302
1658795700000|2022-07-26 00:35:00|131163|131063|131180.9|131080.9|131206|131106|131163|131063|232
1658796000000|2022-07-26 00:40:00|131179.1|131079.1|131240.5|131140.5|131257.9|131157.9|131162.6|131062.6|334
1658796300000|2022-07-26 00:45:00|131241|131141|131259.5|131159.5|131288.7|131188.7|131234.5|131134.5|314
1658796600000|2022-07-26 00:50:00|131259|131159|131261.5|131161.5|131268.5|131168.5|131242.5|131142.5|224
1658796900000|2022-07-26 00:55:00|131262|131162|131246.2|131146.2|131262|131162|131232.5|131132.5|211
1658797200000|2022-07-26 01:00:00|131246.7|131146.7|131220.5|131120.5|131306.5|131206.5|131212|131112|301
1658797500000|2022-07-26 01:05:00|131220|131120|131196.5|131096.5|131220.5|131120.5|131185|131085|308
1658797800000|2022-07-26 01:10:00|131196.1|131096.1|131218|131118|131229.4|131129.4|131179.9|131079.9|258
1658798100000|2022-07-26 01:15:00|131217.5|131117.5|131122|131022|131218.5|131118.5|131087|130987|357
1658798400000|2022-07-26 01:20:00|131122.5|131022.5|130994.5|130894.5|131131|131031|130980|130880|488
1658798700000|2022-07-26 01:25:00|130996.5|130896.5|131050|130950|131075.5|130975.5|130987|130887|470
1658799000000|2022-07-26 01:30:00|131049.5|130949.5|131018.2|130918.2|131068.5|130968.5|131018.2|130918.2|437
1658799300000|2022-07-26 01:35:00|131019|130919|130989.5|130889.5|131042.6|130942.6|130959.5|130859.5|431
1658799600000|2022-07-26 01:40:00|130989|130889|131018.9|130918.9|131045|130945|130972.5|130872.5|363
1658799900000|2022-07-26 01:45:00|131021.5|130921.5|131088.5|130988.5|131102.9|131002.9|131019.5|130919.5|422
1658800200000|2022-07-26 01:50:00|131088|130988|131105|131005|131136.2|131036.2|131072.7|130972.7|386
1658800500000|2022-07-26 01:55:00|131104.9|131004.9|131122|131022|131141.5|131041.5|131081.5|130981.5|301
1658800800000|2022-07-26 02:00:00|131116.9|131016.9|131141|131041|131166|131066|131104.4|131004.4|301
1658801100000|2022-07-26 02:05:00|131142|131042|131121|131021|131155|131055|131101|131001|287
1658801400000|2022-07-26 02:10:00|131119|131019|131072.5|130972.5|131119.5|131019.5|131065|130965|306
1658801700000|2022-07-26 02:15:00|131073|130973|131092|130992|131113.5|131013.5|131073|130973|236
1658802000000|2022-07-26 02:20:00|131091.5|130991.5|131042|130942|131123.5|131023.5|131039.9|130939.9|282
1658802300000|2022-07-26 02:25:00|131043|130943|131033.4|130933.4|131053|130953|130991.5|130891.5|319
1658802600000|2022-07-26 02:30:00|131033.9|130933.9|130975.7|130875.7|131062.5|130962.5|130940|130840|324
1658802900000|2022-07-26 02:35:00|130975.9|130875.9|130804|130704|130976.2|130876.2|130733.5|130633.5|543
1658803200000|2022-07-26 02:40:00|130803|130703|130756.5|130656.5|130832.5|130732.5|130747.5|130647.5|377
1658803500000|2022-07-26 02:45:00|130756.4|130656.4|130730|130630|130789.7|130689.7|130706.5|130606.5|402
1658803800000|2022-07-26 02:50:00|130730.5|130630.5|130739.7|130639.7|130756|130656|130669|130569|453
1658804100000|2022-07-26 02:55:00|130740.7|130640.7|130779.4|130679.4|130791.9|130691.9|130739|130639|347
1658804400000|2022-07-26 03:00:00|130779|130679|130815|130715|130823.6|130723.6|130758|130658|398
1658804700000|2022-07-26 03:05:00|130814|130714|130827.9|130727.9|130838.9|130738.9|130780.5|130680.5|356
1658805000000|2022-07-26 03:10:00|130828.4|130728.4|130860|130760|130860|130760|130767.5|130667.5|297
1658805300000|2022-07-26 03:15:00|130859.6|130759.6|130907.1|130807.1|130920.1|130820.1|130849.5|130749.5|254
1658805600000|2022-07-26 03:20:00|130905.5|130805.5|130926.6|130826.6|130941|130841|130889|130789|291
1658805900000|2022-07-26 03:25:00|130927|130827|130907.4|130807.4|130952|130852|130904.5|130804.5|262
1658806200000|2022-07-26 03:30:00|130907|130807|130981.9|130881.9|130988.6|130888.6|130905|130805|347
1658806500000|2022-07-26 03:35:00|130981.4|130881.4|131037.4|130937.4|131058.4|130958.4|130974|130874|436
1658806800000|2022-07-26 03:40:00|131037.9|130937.9|131009.7|130909.7|131053.7|130953.7|130996.4|130896.4|429
1658807100000|2022-07-26 03:45:00|131013.5|130913.5|130991.6|130891.6|131024.4|130924.4|130966.4|130866.4|383
1658807400000|2022-07-26 03:50:00|130992.1|130892.1|130978.1|130878.1|130998.2|130898.2|130968.4|130868.4|179
1658807700000|2022-07-26 03:55:00|130977.6|130877.6|130959|130859|130988.9|130888.9|130946|130846|202
1658808000000|2022-07-26 04:00:00|130959.1|130859.1|131015|130915|131015|130915|130930|130830|195
1658808300000|2022-07-26 04:05:00|131014|130914|130961|130861|131014|130914|130933.1|130833.1|245
1658808600000|2022-07-26 04:10:00|130961.5|130861.5|130977|130877|130983|130883|130951|130851|198
1658808900000|2022-07-26 04:15:00|130976.5|130876.5|130922.6|130822.6|130980.9|130880.9|130914.2|130814.2|226
1658809200000|2022-07-26 04:20:00|130921.9|130821.9|130916|130816|130938.9|130838.9|130902|130802|253
1658809500000|2022-07-26 04:25:00|130917|130817|130932.9|130832.9|130943|130843|130913.5|130813.5|225
1658809800000|2022-07-26 04:30:00|130933.4|130833.4|130875|130775|130934.5|130834.5|130873|130773|250
1658810100000|2022-07-26 04:35:00|130871.9|130771.9|130916.6|130816.6|130917.9|130817.9|130871|130771|195
1658810400000|2022-07-26 04:40:00|130917|130817|130903.9|130803.9|130930.9|130830.9|130897.6|130797.6|222
1658810700000|2022-07-26 04:45:00|130903.4|130803.4|130901.5|130801.5|130913|130813|130862.9|130762.9|235
1658811000000|2022-07-26 04:50:00|130897.9|130797.9|130922.4|130822.4|130926.4|130826.4|130889|130789|131
1658811300000|2022-07-26 04:55:00|130922.9|130822.9|130948.2|130848.2|130962.9|130862.9|130912.4|130812.4|154
1658811600000|2022-07-26 05:00:00|130948.7|130848.7|130886.7|130786.7|130970.5|130870.5|130882.9|130782.9|278
1658811900000|2022-07-26 05:05:00|130887.2|130787.2|130905.4|130805.4|130922|130822|130884.6|130784.6|212
1658812200000|2022-07-26 05:10:00|130905|130805|130931|130831|130964|130864|130897.7|130797.7|325
1658812500000|2022-07-26 05:15:00|130927.2|130827.2|130937.4|130837.4|130942|130842|130909.1|130809.1|239
1658812800000|2022-07-26 05:20:00|130936.9|130836.9|130935|130835|130950|130850|130923|130823|162
1658813100000|2022-07-26 05:25:00|130934.5|130834.5|130916.5|130816.5|130968.2|130868.2|130915.5|130815.5|285
1658813400000|2022-07-26 05:30:00|130912.5|130812.5|130870.2|130770.2|130912.5|130812.5|130870.2|130770.2|237
1658813700000|2022-07-26 05:35:00|130870.1|130770.1|130904|130804|130904|130804|130870.1|130770.1|196
1658814000000|2022-07-26 05:40:00|130904.5|130804.5|130935.4|130835.4|130948.2|130848.2|130902.5|130802.5|226
1658814300000|2022-07-26 05:45:00|130934.9|130834.9|130905|130805|130935.7|130835.7|130905|130805|221
1658814600000|2022-07-26 05:50:00|130904.6|130804.6|130926.9|130826.9|130958.4|130858.4|130903|130803|279
1658814900000|2022-07-26 05:55:00|130926.4|130826.4|130962.5|130862.5|130968.5|130868.5|130916.9|130816.9|236
1658815200000|2022-07-26 06:00:00|130964|130864|130825.5|130725.5|130965.5|130865.5|130775|130675|507
1658815500000|2022-07-26 06:05:00|130825|130725|130824.3|130724.3|130851.4|130751.4|130806|130706|302
1658815800000|2022-07-26 06:10:00|130817|130717|130884.6|130784.6|130887|130787|130817|130717|249
1658816100000|2022-07-26 06:15:00|130885.4|130785.4|130927.5|130827.5|130946.5|130846.5|130860.4|130760.4|415
1658816400000|2022-07-26 06:20:00|130927|130827|130950.6|130850.6|130966|130866|130911|130811|325
1658816700000|2022-07-26 06:25:00|130951.1|130851.1|130788.2|130688.2|130952.6|130852.6|130782.7|130682.7|334
1658817000000|2022-07-26 06:30:00|130790.5|130690.5|130870|130770|130942.9|130781|130782.5|130674|152
1658817300000|2022-07-26 06:35:00|130867.5|130767.5|130753.4|130653.4|130883|130783|130722.9|130541.5|223
1658817600000|2022-07-26 06:40:00|130754.4|130654.4|130721.5|130621.5|130774.6|130674.6|130695|130595|195
1658817900000|2022-07-26 06:45:00|130720.6|130620.6|130874.1|130674.1|130881|130742|130673|130573|162
1658818200000|2022-07-26 06:50:00|130877|130677|130817.7|130717.7|130892|130731|130800.9|130677|240
1658818500000|2022-07-26 06:55:00|130818.2|130718.2|130764.1|130664.1|130884.5|130784.5|130755.6|130655.6|404
1658818800000|2022-07-26 07:00:00|130764.4|130664.4|130781.5|130681.5|130822.4|130712|130747.9|130620.6|534
1658819100000|2022-07-26 07:05:00|130782|130682|130815.4|130715.4|130819|130719|130753.4|130653.4|296
1658819400000|2022-07-26 07:10:00|130815.9|130715.9|130822.5|130722.5|130823|130723|130785|130685|90
1658819700000|2022-07-26 07:15:00|130823|130723|130805.1|130705.1|130862.4|130762.4|130805|130705|188
1658820000000|2022-07-26 07:20:00|130805|130705|130831.1|130731.1|130860.1|130760.1|130805|130705|173
1658820300000|2022-07-26 07:25:00|130831.6|130731.6|130755|130655|130832.6|130732.6|130755|130655|262
1658820600000|2022-07-26 07:30:00|130758.3|130658.3|130842|130642|130844|130725.6|130755|130642|245
1658820900000|2022-07-26 07:35:00|130843.7|130643.7|130801.5|130701.5|130843.9|130702|130773.4|130623.9|258
1658821200000|2022-07-26 07:40:00|130802|130702|130781.4|130681.4|130803.5|130703.5|130775|130675|188
1658821500000|2022-07-26 07:45:00|130782.4|130682.4|130766|130666|130810.1|130710.1|130763.4|130663.4|250
1658821800000|2022-07-26 07:50:00|130766.5|130666.5|130807.1|130707.1|130807.9|130707.9|130752.8|130652.8|386
1658822100000|2022-07-26 07:55:00|130805.4|130705.4|130761.4|130661.4|130808.1|130708.1|130752.2|130652.2|290
1658822400000|2022-07-26 08:00:00|130761|130661|130769.6|130669.6|130774.6|130674.6|130751|130651|203
1658822700000|2022-07-26 08:05:00|130770.1|130670.1|130791.5|130691.5|130798.4|130698.4|130765.9|130665.9|205
1658823000000|2022-07-26 08:10:00|130788|130688|130800.4|130700.4|130810.4|130710.4|130787.4|130687.4|335
1658823300000|2022-07-26 08:15:00|130799.4|130699.4|130813.7|130713.7|130826.9|130726.9|130798.1|130698.1|180
1658823600000|2022-07-26 08:20:00|130813.2|130713.2|130784.1|130684.1|130813.7|130713.7|130781.4|130681.4|135
1658823900000|2022-07-26 08:25:00|130783.9|130683.9|130736.1|130636.1|130784.6|130684.6|130734.2|130634.2|180
1658824200000|2022-07-26 08:30:00|130736.5|130636.5|130725.1|130625.1|130738.9|130638.9|130703|130603|204
1658824500000|2022-07-26 08:35:00|130726.1|130626.1|130751|130651|130768|130668|130725.6|130625.6|117
1658824800000|2022-07-26 08:40:00|130750.5|130650.5|130758.5|130658.5|130759|130659|130748|130648|78
1658825100000|2022-07-26 08:45:00|130758|130658|130809|130609|130827.1|130676.1|130758|130608|105
1658825400000|2022-07-26 08:50:00|130808.9|130608.9|130757.9|130657.9|130808.9|130659|130747.5|130607.9|13
1658825700000|2022-07-26 08:55:00|130760.6|130660.6|130757.9|130657.9|130761.4|130661.4|130751.1|130651.1|21
1658826000000|2022-07-26 09:00:00|130758.4|130658.4|130762.6|130662.6|130777.9|130677.9|130758.4|130658.4|90
1658826300000|2022-07-26 09:05:00|130763.1|130663.1|130775.4|130675.4|130776.4|130676.4|130763.1|130663.1|24
1658826600000|2022-07-26 09:10:00|130775.9|130675.9|130787.4|130687.4|130787.9|130687.9|130775.9|130675.9|13
1658826900000|2022-07-26 09:15:00|130788.4|130688.4|130905.6|130705.6|130909.5|130754.2|130786.9|130686.9|85
1658827200000|2022-07-26 09:20:00|130906.6|130706.6|130870.8|130770.8|130985.5|130807.5|130831.5|130696.4|138
1658827500000|2022-07-26 09:25:00|130874.9|130774.9|130900.9|130800.9|130942.7|130801.2|130871|130733.2|37
1658827800000|2022-07-26 09:30:00|130901.4|130801.4|131021.5|130821.5|131021.5|130883.4|130900.9|130800.9|81
1658828100000|2022-07-26 09:35:00|131013.6|130813.6|130990|130790|131026.2|130826.2|130989.9|130789.9|69
1658828400000|2022-07-26 09:40:00|130993|130793|131010|130810|131014.5|130862|130935.5|130793|67
1658828700000|2022-07-26 09:45:00|131009.5|130809.5|130947.7|130847.7|131017|130878.8|130940.2|130809.5|32
1658829000000|2022-07-26 09:50:00|130946.7|130846.7|130945.5|130845.5|130951|130851|130944.7|130844.7|14
1658829300000|2022-07-26 09:55:00|130945|130845|130928|130828|130945|130845|130923|130823|19
1658829600000|2022-07-26 10:00:00|130930|130830|131004.5|130804.5|131006.5|130854.5|130930|130790.1|71
1658829900000|2022-07-26 10:05:00|131007.1|130807.1|130986|130886|131042|130900.5|130969|130807.1|81
1658830200000|2022-07-26 10:10:00|130986.5|130886.5|131042.7|130942.7|131043.2|130943.2|130986.5|130886.5|140
1658830500000|2022-07-26 10:15:00|131040.7|130940.7|131042.7|130942.7|131046.9|130946.9|131036.4|130936.4|21
1658830800000|2022-07-26 10:20:00|131041.7|130941.7|131086.5|130986.5|131091|130991|131041.7|130941.7|18
1658831100000|2022-07-26 10:25:00|131087.5|130987.5|131014.5|130914.5|131089.3|130989.3|130995.9|130853.2|100
1658831400000|2022-07-26 10:30:00|131015|130915|131102.5|130902.5|131103.1|130932.5|131014.5|130891.6|44
1658831700000|2022-07-26 10:35:00|131103.1|130903.1|131054.2|130854.2|131103.1|130903.1|130963.4|130803.5|58
1658832000000|2022-07-26 10:40:00|131053.2|130853.2|130970.9|130870.9|131053.2|130896.2|130970.9|130845|44
1658832300000|2022-07-26 10:45:00|130971.4|130871.4|131053.5|130853.5|131053.5|130900.7|130971.4|130833.7|40
1658832600000|2022-07-26 10:50:00|131053|130853|130981.7|130881.7|131099.5|130954|130981.7|130853|71
1658832900000|2022-07-26 10:55:00|130982.2|130882.2|131011.2|130811.2|131025|130882.2|130951.2|130811|48
1658833200000|2022-07-26 11:00:00|131012.7|130812.7|131018.4|130918.4|131075.7|130922.3|130997.5|130797.5|106
1658833500000|2022-07-26 11:05:00|131018.9|130918.9|131019.2|130919.2|131078.5|130933.9|131016.9|130872.3|50
1658833800000|2022-07-26 11:10:00|131020.7|130920.7|131078|130878|131078.5|130924|131020.2|130870.5|25
1658834100000|2022-07-26 11:15:00|131018.2|130918.2|131030.5|130930.5|131085.4|130936.4|131018.2|130877.5|43
1658834400000|2022-07-26 11:20:00|131029.5|130929.5|131032.5|130932.5|131036.6|130936.6|131024|130924|31
1658834700000|2022-07-26 11:25:00|131032|130932|131017.4|130917.4|131082.5|130932.5|131017.4|130877.5|12
1658835000000|2022-07-26 11:30:00|131023.4|130923.4|131031.5|130931.5|131031.5|130931.5|131023.4|130923.4|11
1658835300000|2022-07-26 11:35:00|131031.1|130931.1|131030.5|130930.5|131031.6|130931.6|131030.5|130930.5|13
1658835600000|2022-07-26 11:40:00|131030.3|130930.3|131086.1|130886.1|131091.9|130931.5|131030.3|130881.1|19
1658835900000|2022-07-26 11:45:00|131086.3|130886.3|131089.5|130889.5|131094.1|130894.1|131086.1|130886.1|90
1658836200000|2022-07-26 11:50:00|131090.5|130890.5|131087.5|130887.5|131098.1|130898.1|131085.5|130885.5|50
1658836500000|2022-07-26 11:55:00|131090.5|130890.5|131091.1|130891.1|131098.1|130898.1|131087|130887|32
1658836800000|2022-07-26 12:00:00|131090.1|130890.1|131088.2|130888.2|131091.1|130891.1|131079|130879|28
1658837100000|2022-07-26 12:05:00|131088|130888|131087.1|130887.1|131091.6|130891.6|131085.5|130885.5|16
1658837400000|2022-07-26 12:10:00|131087.5|130887.5|131087.1|130887.1|131088.1|130888.1|131087.1|130887.1|11
1658837700000|2022-07-26 12:15:00|131091.5|130891.5|131129.2|131029.2|131134.5|131029.2|131069.9|130891.5|39
1658838000000|2022-07-26 12:20:00|131130.4|131030.4|131142.7|131042.7|131142.7|131042.7|131130.2|131030.2|29
1658838300000|2022-07-26 12:25:00|131142.4|131042.4|131141.2|131041.2|131142.4|131042.4|131141.2|131041.2|4
1658838600000|2022-07-26 12:30:00|131141.7|131041.7|131120.9|131020.9|131141.7|131041.7|131120.9|131020.9|16
1658838900000|2022-07-26 12:35:00|131121.4|131021.4|131083.9|130983.9|131121.9|131021.9|131079.7|130979.7|65
1658839200000|2022-07-26 12:40:00|131084.7|130984.7|131085.2|130985.2|131087.9|130987.9|131082.7|130982.7|31
1658839500000|2022-07-26 12:45:00|131085.7|130985.7|131030|130930|131141.5|130985.7|131011.4|130879.7|91
1658839800000|2022-07-26 12:50:00|131029.5|130929.5|131022.9|130922.9|131035.5|130935.5|131018.3|130918.3|111
1658840100000|2022-07-26 12:55:00|131023.9|130923.9|131024.2|130924.2|131029.4|130929.4|131015.4|130915.4|49
1658840400000|2022-07-26 13:00:00|131023.7|130923.7|131025.4|130925.4|131100.5|130939|131022.4|130885.5|26
1658840700000|2022-07-26 13:05:00|131022.5|130922.5|131009.4|130909.4|131026.9|130926.9|130998.6|130898.6|37
1658841000000|2022-07-26 13:10:00|131009.6|130909.6|131034.1|130834.1|131037.6|130918.9|130980.9|130833.8|117
1658841300000|2022-07-26 13:15:00|131033.1|130833.1|130984.1|130884.1|131044|130890.5|130978.6|130827.1|581
1658841600000|2022-07-26 13:20:00|130984.3|130884.3|130988.4|130888.4|130989.4|130889.4|130971|130871|25
1658841900000|2022-07-26 13:25:00|130987.9|130887.9|130969.1|130769.1|131014.1|130901.5|130929.9|130769.1|73
1658842200000|2022-07-26 13:30:00|130990.5|130790.5|130921|130821|131005|130823.5|130918.7|130764.1|86
1658842500000|2022-07-26 13:35:00|130916.5|130816.5|130914.5|130814.5|130934.5|130834.5|130910.5|130810.5|67
1658842800000|2022-07-26 13:40:00|130915.5|130815.5|130876.9|130776.9|130918.5|130818.5|130876.9|130776.9|57
1658843100000|2022-07-26 13:45:00|130876.4|130776.4|130937|130837|130937|130837|130874.2|130774.2|67
1658843400000|2022-07-26 13:50:00|130937.5|130837.5|130900|130800|130940.1|130840.1|130899|130799|37
1658843700000|2022-07-26 13:55:00|130899.5|130799.5|130872.5|130772.5|130905.7|130805.7|130871.5|130771.5|67
1658844000000|2022-07-26 14:00:00|130922.5|130722.5|130908|130808|130922.5|130808.9|130874.5|130722.5|74
1658844300000|2022-07-26 14:05:00|130907.5|130807.5|130911.5|130811.5|130911.9|130811.9|130902.5|130802.5|45
1658844600000|2022-07-26 14:10:00|130912|130812|131066|130866|131101.1|130933.3|130911|130811|112
1658844900000|2022-07-26 14:15:00|131066.4|130866.4|131043.9|130843.9|131080|130880|131012|130812|58
1658845200000|2022-07-26 14:20:00|130991.9|130891.9|130985.5|130785.5|131057.5|130893.9|130924.5|130767.5|97
1658845500000|2022-07-26 14:25:00|130985.8|130785.8|130896.5|130796.5|130995.5|130838.5|130896.5|130785.8|64
1658845800000|2022-07-26 14:30:00|130896.7|130796.7|130887|130787|130909.4|130809.4|130880.1|130780.1|35
1658846100000|2022-07-26 14:35:00|130888|130788|130911.5|130811.5|130939.5|130839.5|130888|130788|26
1658846400000|2022-07-26 14:40:00|130911.2|130811.2|130910.5|130810.5|130911.5|130811.5|130909.5|130809.5|17
1658846700000|2022-07-26 14:45:00|130911.5|130811.5|130939|130839|130939|130839|130911.5|130811.5|22
1658847000000|2022-07-26 14:50:00|130940.3|130840.3|130940.4|130840.4|130941.8|130841.8|130936.4|130836.4|19
1658847300000|2022-07-26 14:55:00|130940.3|130840.3|130907.5|130707.5|130940.3|130840.3|130862|130704|80
1658847600000|2022-07-26 15:00:00|130906.5|130706.5|130872.5|130772.5|130910.5|130787.5|130870.5|130706.5|42
1658847900000|2022-07-26 15:05:00|130873|130773|130937.5|130837.5|130938|130838|130872.5|130772.5|58
1658848200000|2022-07-26 15:10:00|130936.5|130836.5|130976.9|130876.9|130977.4|130877.4|130923.5|130823.5|56
1658848500000|2022-07-26 15:15:00|130977.5|130877.5|130974.9|130874.9|130977.9|130877.9|130969.6|130869.6|30
1658848800000|2022-07-26 15:20:00|130975.4|130875.4|130980.5|130880.5|130981|130881|130975.4|130875.4|13
1658849100000|2022-07-26 15:25:00|130981.2|130881.2|131073.8|130973.8|131092|130984.4|130980.7|130876.1|81
1658849400000|2022-07-26 15:30:00|131083.3|130983.3|131165.5|130965.5|131177.9|131021|131083.3|130948|71
1658849700000|2022-07-26 15:35:00|131168|130968|131192|130992|131195.3|131034.9|131134.4|130968|22
1658850000000|2022-07-26 15:40:00|131190|130990|131189.5|130989.5|131190|130990|131189.5|130989.5|2
1658850300000|2022-07-26 15:45:00|131190|130990|131189.9|130989.9|131190|131030.4|131125.4|130983|13
1658850600000|2022-07-26 15:50:00|131189.4|130989.4|131204.5|131004.5|131212.7|131091.9|131157.4|130989.4|31
1658850900000|2022-07-26 15:55:00|131199.5|130999.5|131170.8|130970.8|131199.5|130999.5|131156.9|130956.9|39
1658851200000|2022-07-26 16:00:00|131170.4|130970.4|131113|130913|131171.4|130971.4|131113|130913|57
1658851500000|2022-07-26 16:05:00|131147|130947|131177.5|130977.5|131213.3|131066.7|131147|130947|40
1658851800000|2022-07-26 16:10:00|131177.4|130977.4|131125|131025|131214|131064.2|131120.3|130977.4|56
1658852100000|2022-07-26 16:15:00|131124.5|131024.5|131072|130972|131175.1|131024.5|131072|130947.1|38
1658852400000|2022-07-26 16:20:00|131071.5|130971.5|131141|130941|131150.1|130971.5|131071.2|130931.5|51
1658852700000|2022-07-26 16:25:00|131145.5|130945.5|131140|130940|131150.1|130950.1|131132.1|130932.1|20
1658853000000|2022-07-26 16:30:00|131142.6|130942.6|131142.1|130942.1|131143.6|130943.6|131142.1|130942.1|5
1658853300000|2022-07-26 16:35:00|131141.1|130941.1|131142.6|130942.6|131142.6|130942.6|131141.1|130941.1|3
1658853600000|2022-07-26 16:40:00|131142.1|130942.1|131134.1|130934.1|131143.6|130943.6|131134.1|130934.1|10
1658853900000|2022-07-26 16:45:00|131134|130934|131135.6|130935.6|131136.8|130936.8|131124.1|130924.1|22
1658854200000|2022-07-26 16:50:00|131139.4|130939.4|131146.8|130946.8|131146.8|130946.8|131139.4|130939.4|25
1658854500000|2022-07-26 16:55:00|131144.5|130944.5|131135.5|130935.5|131151|130951|131135.5|130935.5|27
1658854800000|2022-07-26 17:00:00|131135.6|130935.6|131139.5|130939.5|131157.5|130957.5|131129.1|130929.1|26
1658855100000|2022-07-26 17:05:00|131137.6|130937.6|131138.4|130938.4|131151.5|130951.5|131136.6|130936.6|10
1658855400000|2022-07-26 17:10:00|131138.1|130938.1|131043.8|130843.8|131141|130941|131020.5|130820.5|59
1658855700000|2022-07-26 17:15:00|131043.3|130843.3|131056|130856|131057.1|130857.1|131030.4|130830.4|27
1658856000000|2022-07-26 17:20:00|131056.4|130856.4|131056.4|130856.4|131056.4|130856.4|131056.4|130856.4|1
1658856300000|2022-07-26 17:25:00|131061|130861|131081.6|130881.6|131082.6|130882.6|131061|130861|5
1658856600000|2022-07-26 17:30:00|131082.1|130882.1|131051|130851|131082.1|130882.1|131051|130851|4
1658856900000|2022-07-26 17:35:00|131052|130852|131054.5|130854.5|131054.5|130854.5|131052|130852|5
1658857200000|2022-07-26 17:40:00|131054.4|130854.4|131080.6|130880.6|131080.6|130880.6|131054.4|130854.4|2
1658857500000|2022-07-26 17:45:00|131079.1|130879.1|131080.6|130880.6|131080.6|130880.6|131079.1|130879.1|4
1658857800000|2022-07-26 17:50:00|131078.4|130878.4|131107.2|130907.2|131107.2|130907.2|131078.4|130878.4|22
1658858100000|2022-07-26 17:55:00|131108|130908|131140.6|130940.6|131140.6|130940.6|131108|130908|43
1658858400000|2022-07-26 18:00:00|131141.1|130941.1|131123.7|130923.7|131141.1|130941.1|131123.5|130923.5|19
1658858700000|2022-07-26 18:05:00|131123.5|130923.5|131131.5|130931.5|131142.5|130942.5|131118.5|130918.5|85
1658859000000|2022-07-26 18:10:00|131140.1|130940.1|131142.5|130942.5|131142.5|130942.5|131118.7|130918.7|82
1658859300000|2022-07-26 18:15:00|131140.1|130940.1|131156.7|130956.7|131173.6|130973.6|131118.7|130918.7|60
1658859600000|2022-07-26 18:20:00|131156.5|130956.5|131166|130966|131192.6|130992.6|131156.5|130956.5|19
1658859900000|2022-07-26 18:25:00|131166.4|130966.4|131166.2|130966.2|131178.1|130978.1|131162.4|130962.4|39
1658860200000|2022-07-26 18:30:00|131175.5|130975.5|131178.6|130978.6|131178.6|130978.6|131161.4|130961.4|29
1658860500000|2022-07-26 18:35:00|131179.1|130979.1|131195.5|130995.5|131198.7|130998.7|131161.5|130961.5|15
1658860800000|2022-07-26 18:40:00|131198.7|130998.7|131171.4|130971.4|131203.4|131003.4|131163.5|130963.5|39
1658861100000|2022-07-26 18:45:00|131169.4|130969.4|131171.4|130971.4|131183.5|130983.5|131169.4|130969.4|9
1658861400000|2022-07-26 18:50:00|131171|130971|131170|130970|131183.5|130983.5|131170|130970|9
1658861700000|2022-07-26 18:55:00|131179|130979|131170|130970|131179|130979|131170|130970|8
1658876400000|2022-07-26 23:00:00|131258.5|130898.5|131258.5|130898.5|131258.5|130898.5|131258.5|130898.5|1
1658880000000|2022-07-27 00:00:00|131071.2|130768.7|131143.5|130943.5|131275|131010|131009.1|130649.1|492
1658880300000|2022-07-27 00:05:00|131142.5|130942.5|131091|130991|131166|130992|131075|130901.5|405
1658880600000|2022-07-27 00:10:00|131091.5|130991.5|131093.9|130993.9|131176.1|131050.9|131085.9|130936|497
1658880900000|2022-07-27 00:15:00|131094.4|130994.4|130917.6|130817.6|131131.1|130994.9|130903.5|130786.1|483
1658881200000|2022-07-27 00:20:00|130920.6|130820.6|130858|130758|130970.6|130828.1|130828.7|130718.4|447
1658881500000|2022-07-27 00:25:00|130859|130759|130919.4|130819.4|131010.1|130855.1|130853.9|130743.9|350
1658881800000|2022-07-27 00:30:00|130919|130819|131008.7|130908.7|131026.5|130926.5|130918.4|130804|327
1658882100000|2022-07-27 00:35:00|131004.9|130904.9|131004.5|130804.5|131042.1|130942.1|130953.4|130799|216
1658882400000|2022-07-27 00:40:00|131004.9|130804.9|130945.9|130845.9|131018.2|130874.1|130933.1|130773.9|406
1658882700000|2022-07-27 00:45:00|130946.9|130846.9|130989.9|130889.9|131021|130921|130946.9|130846.9|288
1658883000000|2022-07-27 00:50:00|130990.7|130890.7|130968|130868|130992.2|130892.2|130923.7|130823.7|351
1658883300000|2022-07-27 00:55:00|130963.9|130863.9|130981.3|130881.3|131062.2|130905.4|130907.5|130807.5|455
1658883600000|2022-07-27 01:00:00|130967.7|130867.7|131080.5|130980.5|131099.5|130999.5|130961.6|130861.6|543
1658883900000|2022-07-27 01:05:00|131083.4|130983.4|131067.3|130967.3|131118.9|131018.9|131049.3|130949.3|407
1658884200000|2022-07-27 01:10:00|131066.8|130966.8|131130|131030|131153.5|131053.5|131053|130953|455
1658884500000|2022-07-27 01:15:00|131131.5|131031.5|131224.6|131124.6|131255.5|131155.5|131120|131020|443
1658884800000|2022-07-27 01:20:00|131224.5|131124.5|131197.5|131097.5|131261|131133.5|131176.9|131045.2|575
1658885100000|2022-07-27 01:25:00|131205.5|131105.5|131205|131105|131271.5|131127.5|131185|131054.1|347
1658885400000|2022-07-27 01:30:00|131200.8|131100.8|131242|131042|131291.4|131143|131173.1|130992|560
1658885700000|2022-07-27 01:35:00|131242.9|131042.9|131299.5|131099.5|131314.1|131166.1|131178.1|131020.2|640
1658886000000|2022-07-27 01:40:00|131309.4|131109.4|131304.6|131204.6|131323.5|131207.9|131258.9|131091.9|588
1658886300000|2022-07-27 01:45:00|131304.1|131204.1|131307|131207|131318|131218|131262|131162|514
1658886600000|2022-07-27 01:50:00|131307.5|131207.5|131347.1|131247.1|131421.6|131321.6|131307|131207|412
1658886900000|2022-07-27 01:55:00|131346.9|131246.9|131417.5|131317.5|131436.4|131336.4|131336.5|131236.5|456
1658887200000|2022-07-27 02:00:00|131419.5|131319.5|131367.1|131267.1|131420.9|131320.9|131339|131239|519
1658887500000|2022-07-27 02:05:00|131366.6|131266.6|131364.1|131264.1|131406.1|131306.1|131347.6|131247.6|355
1658887800000|2022-07-27 02:10:00|131364.6|131264.6|131425.2|131325.2|131454.5|131354.5|131357.9|131257.9|335
1658888100000|2022-07-27 02:15:00|131425.3|131325.3|131453.6|131353.6|131459.6|131359.6|131415.4|131315.4|278
1658888400000|2022-07-27 02:20:00|131454.3|131354.3|131469.1|131369.1|131473.6|131373.6|131426.1|131326.1|283
1658888700000|2022-07-27 02:25:00|131469.6|131369.6|131398.1|131298.1|131470.6|131370.6|131390.8|131290.8|345
1658889000000|2022-07-27 02:30:00|131402.6|131302.6|131393.1|131293.1|131426.1|131326.1|131370.3|131270.3|368
1658889300000|2022-07-27 02:35:00|131393.3|131293.3|131330.1|131230.1|131403.8|131303.8|131314.8|131214.8|301
1658889600000|2022-07-27 02:40:00|131331.8|131231.8|131379.9|131279.9|131385.4|131285.4|131329.6|131229.6|176
1658889900000|2022-07-27 02:45:00|131372.2|131272.2|131387.1|131287.1|131396.4|131296.4|131362.6|131262.6|188
1658890200000|2022-07-27 02:50:00|131386.6|131286.6|131357.6|131257.6|131399.6|131299.6|131337.3|131237.3|243
1658890500000|2022-07-27 02:55:00|131358.1|131258.1|131364.1|131264.1|131388.1|131288.1|131347.1|131247.1|233
1658890800000|2022-07-27 03:00:00|131363.6|131263.6|131325.9|131225.9|131367.6|131267.6|131316.6|131216.6|231
1658891100000|2022-07-27 03:05:00|131326.1|131226.1|131355|131255|131356|131256|131317.6|131217.6|275
1658891400000|2022-07-27 03:10:00|131349|131249|131366|131266|131371.1|131271.1|131333.8|131233.8|157
1658891700000|2022-07-27 03:15:00|131365.6|131265.6|131334.9|131234.9|131380.9|131280.9|131320.8|131220.8|199
1658892000000|2022-07-27 03:20:00|131334|131234|131352.9|131252.9|131368.8|131268.8|131328.6|131228.6|159
1658892300000|2022-07-27 03:25:00|131354.6|131254.6|131390.1|131290.1|131399.5|131299.5|131353.6|131253.6|130
1658892600000|2022-07-27 03:30:00|131389.1|131289.1|131376.6|131276.6|131416|131316|131371.5|131271.5|231
1658892900000|2022-07-27 03:35:00|131379.1|131279.1|131404|131304|131405.1|131305.1|131373.5|131273.5|168
1658893200000|2022-07-27 03:40:00|131407.5|131307.5|131395.4|131295.4|131407.5|131307.5|131377.9|131277.9|137
1658893500000|2022-07-27 03:45:00|131394.9|131294.9|131414.9|131314.9|131415.2|131315.2|131380.5|131280.5|137
1658893800000|2022-07-27 03:50:00|131415.2|131315.2|131373.7|131273.7|131415.5|131315.5|131371.5|131271.5|119
1658894100000|2022-07-27 03:55:00|131373.5|131273.5|131390.6|131290.6|131390.7|131290.7|131362|131262|117
1658894400000|2022-07-27 04:00:00|131390.7|131290.7|131383.2|131283.2|131395.1|131295.1|131375.4|131275.4|153
1658894700000|2022-07-27 04:05:00|131383.4|131283.4|131381|131281|131388|131288|131364|131264|161
1658895000000|2022-07-27 04:10:00|131381.5|131281.5|131369|131269|131391|131291|131369|131269|78
1658895300000|2022-07-27 04:15:00|131370|131270|131351.1|131251.1|131374|131274|131341.9|131241.9|104
1658895600000|2022-07-27 04:20:00|131350.4|131250.4|131354.5|131254.5|131376|131276|131342.1|131242.1|123
1658895900000|2022-07-27 04:25:00|131354|131254|131375.5|131275.5|131376.5|131276.5|131344.1|131244.1|67
1658896200000|2022-07-27 04:30:00|131375.4|131275.4|131352.1|131252.1|131375.4|131275.4|131340.9|131240.9|156
1658896500000|2022-07-27 04:35:00|131352.5|131252.5|131366|131266|131366.5|131266.5|131342.4|131242.4|237
1658896800000|2022-07-27 04:40:00|131366.5|131266.5|131374|131274|131397|131297|131366|131266|260
1658897100000|2022-07-27 04:45:00|131373.5|131273.5|131433.5|131333.5|131434|131334|131359|131259|208
1658897400000|2022-07-27 04:50:00|131434.2|131334.2|131445.6|131345.6|131468.6|131368.6|131432.7|131332.7|164
1658897700000|2022-07-27 04:55:00|131444.9|131344.9|131402.6|131302.6|131456.4|131356.4|131393.4|131293.4|228
1658898000000|2022-07-27 05:00:00|131394.4|131294.4|131393|131293|131437.1|131337.1|131378.9|131278.9|227
1658898300000|2022-07-27 05:05:00|131394.5|131294.5|131426.1|131326.1|131426.1|131326.1|131385.4|131285.4|215
1658898600000|2022-07-27 05:10:00|131426.5|131326.5|131427|131327|131445.9|131345.9|131406.5|131306.5|217
1658898900000|2022-07-27 05:15:00|131427.5|131327.5|131380.5|131280.5|131428.1|131328.1|131380.5|131280.5|143
1658899200000|2022-07-27 05:20:00|131380|131280|131387.1|131287.1|131400.6|131300.6|131367.4|131267.4|184
1658899500000|2022-07-27 05:25:00|131385|131285|131329.1|131229.1|131389.3|131289.3|131326|131226|271
1658899800000|2022-07-27 05:30:00|131322|131222|131320.5|131220.5|131331|131231|131269|131169|312
1658900100000|2022-07-27 05:35:00|131321|131221|131358.1|131258.1|131364.4|131264.4|131302.6|131202.6|280
1658900400000|2022-07-27 05:40:00|131356.9|131256.9|131381.9|131281.9|131416.9|131316.9|131352.9|131252.9|295
1658900700000|2022-07-27 05:45:00|131379.9|131279.9|131338.4|131238.4|131383.1|131283.1|131319.9|131219.9|308
1658901000000|2022-07-27 05:50:00|131343.7|131243.7|131374|131274|131394.5|131294.5|131343.2|131243.2|196
1658901300000|2022-07-27 05:55:00|131373.5|131273.5|131349|131249|131377.1|131277.1|131324.6|131224.6|289
1658901600000|2022-07-27 06:00:00|131350|131250|131265|131165|131365|131265|131259.4|131159.4|402
1658901900000|2022-07-27 06:05:00|131263.7|131163.7|131306.5|131206.5|131306.5|131206.5|131250.6|131150.6|241
1658902200000|2022-07-27 06:10:00|131298|131198|131297|131197|131337|131237|131266.5|131166.5|241
1658902500000|2022-07-27 06:15:00|131301|131201|131345.9|131245.9|131347.1|131247.1|131295|131195|302
1658902800000|2022-07-27 06:20:00|131345.5|131245.5|131362|131262|131362.1|131262.1|131296.4|131196.4|263
1658903100000|2022-07-27 06:25:00|131355|131255|131320|131220|131355|131255|131291.2|131191.2|219
1658903400000|2022-07-27 06:30:00|131314.5|131214.5|131331.2|131231.2|131340.5|131240.5|131297.5|131197.5|111
1658903700000|2022-07-27 06:35:00|131330.4|131230.4|131315.5|131215.5|131330.8|131230.8|131300.3|131200.3|308
1658904000000|2022-07-27 06:40:00|131316|131216|131320.5|131220.5|131328.4|131228.4|131292.1|131192.1|354
1658904300000|2022-07-27 06:45:00|131320|131220|131296.5|131196.5|131346|131220|131281.4|131119|128
1658904600000|2022-07-27 06:50:00|131296.1|131196.1|131328.2|131228.2|131335.1|131235.1|131265|131110.5|281
1658904900000|2022-07-27 06:55:00|131328.7|131228.7|131416.5|131216.5|131480|131340|131326.5|131201.1|212
1658905200000|2022-07-27 07:00:00|131415.5|131215.5|131303.4|131203.4|131415.5|131257.2|131295.9|131195.9|290
1658905500000|2022-07-27 07:05:00|131291|131191|131360.4|131260.4|131376.7|131276.7|131283.5|131183.5|354
1658905800000|2022-07-27 07:10:00|131359.4|131259.4|131490.5|131290.5|131505|131327|131356.7|131256.7|134
1658906100000|2022-07-27 07:15:00|131491|131291|131354|131254|131491|131363|131353.5|131209.7|246
1658906400000|2022-07-27 07:20:00|131354.4|131254.4|131383.9|131283.9|131410|131287.9|131339.5|131201|264
1658906700000|2022-07-27 07:25:00|131383.4|131283.4|131399.7|131299.7|131438.9|131304.9|131368.4|131228.7|533
1658907000000|2022-07-27 07:30:00|131400.2|131300.2|131370.4|131270.4|131413.4|131313.4|131367.5|131267.5|304
1658907300000|2022-07-27 07:35:00|131371|131271|131288.7|131188.7|131377.5|131271.4|131283.1|131177.5|503
1658907600000|2022-07-27 07:40:00|131289.2|131189.2|131376.4|131276.4|131396.2|131296.2|131289.2|131189.2|290
1658907900000|2022-07-27 07:45:00|131375.4|131275.4|131335.2|131235.2|131396.9|131296.9|131320.4|131220.4|346
1658908200000|2022-07-27 07:50:00|131333.5|131233.5|131352.7|131252.7|131358.7|131258.7|131309.5|131209.5|206
1658908500000|2022-07-27 07:55:00|131352.4|131252.4|131421.2|131321.2|131421.7|131321.7|131344.2|131244.2|52
1658908800000|2022-07-27 08:00:00|131419.4|131319.4|131434|131234|131462|131336.5|131370|131225|74
1658909100000|2022-07-27 08:05:00|131417.1|131217.1|131315|131215|131417.1|131266.5|131271.4|131134|93
1658909400000|2022-07-27 08:10:00|131320|131220|131387.6|131187.6|131393|131269.5|131319.5|131187.6|22
1658909700000|2022-07-27 08:15:00|131386|131186|131375.9|131275.9|131445.2|131314.1|131317.1|131186|55
1658910000000|2022-07-27 08:20:00|131374.9|131274.9|131379.1|131279.1|131382.7|131282.7|131374.9|131274.9|5
1658910300000|2022-07-27 08:25:00|131376.6|131276.6|131374.9|131274.9|131383.7|131283.7|131369.4|131269.4|23
1658910600000|2022-07-27 08:30:00|131372.9|131272.9|131417.4|131317.4|131419.7|131319.7|131372.9|131272.9|37
1658910900000|2022-07-27 08:35:00|131417.2|131317.2|131433.5|131233.5|131455.5|131317.2|131408.1|131219.3|60
1658911200000|2022-07-27 08:40:00|131376.9|131276.9|131369.2|131269.2|131390.2|131290.2|131366.7|131266.7|53
1658911500000|2022-07-27 08:45:00|131370.4|131270.4|131436.5|131236.5|131460|131313|131361.7|131234|70
1658911800000|2022-07-27 08:50:00|131428.5|131228.5|131433|131233|131436.5|131236.5|131423|131223|6
1658912100000|2022-07-27 08:55:00|131423|131223|131434.6|131234.6|131435.9|131235.9|131423|131223|13
1658912400000|2022-07-27 09:00:00|131435.1|131235.1|131372.1|131272.1|131436.1|131282.6|131371.1|131234.7|21
1658912700000|2022-07-27 09:05:00|131370.6|131270.6|131409.1|131209.1|131422.4|131272.1|131357.6|131197|52
1658913000000|2022-07-27 09:10:00|131407.6|131207.6|131410.3|131210.3|131426.8|131226.8|131398.7|131198.7|39
1658913300000|2022-07-27 09:15:00|131402|131202|131410.3|131210.3|131418.8|131218.8|131402|131202|8
1658913600000|2022-07-27 09:20:00|131364.3|131264.3|131472.5|131272.5|131485.1|131360.4|131364.3|131247.7|177
1658913900000|2022-07-27 09:25:00|131473.1|131273.1|131606.7|131406.7|131607.9|131428.4|131462.3|131263.5|66
1658914200000|2022-07-27 09:30:00|131605.9|131405.9|131555.5|131455.5|131611.5|131465|131511.6|131360|125
1658914500000|2022-07-27 09:35:00|131555.1|131455.1|131543.5|131343.5|131564.1|131455.1|131512|131343.5|62
1658914800000|2022-07-27 09:40:00|131539.1|131339.1|131452.5|131252.5|131539.1|131339.1|131434.8|131234.8|29
1658915100000|2022-07-27 09:45:00|131445.7|131245.7|131447.1|131247.1|131460|131260|131440|131240|24
1658915400000|2022-07-27 09:50:00|131446.1|131246.1|131430.6|131330.6|131446.1|131331.6|131418|131234|34
1658915700000|2022-07-27 09:55:00|131430.4|131330.4|131453.1|131253.1|131465.1|131330.4|131430.4|131252.4|28
1658916000000|2022-07-27 10:00:00|131459.1|131259.1|131444.5|131244.5|131478.5|131312.9|131394|131235.5|28
1658916300000|2022-07-27 10:05:00|131444|131244|131447.6|131247.6|131449.5|131249.5|131439|131239|11
1658916600000|2022-07-27 10:10:00|131451.5|131251.5|131446.8|131246.8|131458.2|131337.5|131412.6|131246.8|36
1658916900000|2022-07-27 10:15:00|131447.1|131247.1|131337.8|131237.8|131447.1|131285.5|131336.1|131236.1|24
1658917200000|2022-07-27 10:20:00|131338.5|131238.5|131398.1|131198.1|131399.5|131239.1|131338.5|131196|13
1658917500000|2022-07-27 10:25:00|131407.3|131207.3|131383.5|131183.5|131409|131209|131383.1|131183.1|23
1658917800000|2022-07-27 10:30:00|131384.5|131184.5|131384|131184|131384.5|131184.5|131384|131184|2
1658918100000|2022-07-27 10:35:00|131379.5|131179.5|131338.5|131238.5|131411.5|131257.1|131331.4|131178.5|14
1658918400000|2022-07-27 10:40:00|131339.4|131239.4|131334.2|131234.2|131340.4|131240.4|131334.2|131234.2|9
1658918700000|2022-07-27 10:45:00|131338.7|131238.7|131418.5|131218.5|131423|131274|131338.7|131215.2|12
1658919000000|2022-07-27 10:50:00|131418.1|131218.1|131384.2|131284.2|131418.1|131295|131371.8|131218.1|16
1658919300000|2022-07-27 10:55:00|131384|131284|131390|131290|131390|131290|131376.9|131276.9|14
1658919600000|2022-07-27 11:00:00|131385.9|131285.9|131355|131255|131423|131288.2|131340.4|131165|77
1658919900000|2022-07-27 11:05:00|131351.7|131251.7|131336.5|131236.5|131351.7|131251.7|131336.5|131236.5|8
1658920200000|2022-07-27 11:10:00|131336.9|131236.9|131341.7|131241.7|131351.7|131251.7|131336.5|131236.5|42
1658920500000|2022-07-27 11:15:00|131340.7|131240.7|131347.7|131247.7|131351.5|131251.5|131339.2|131239.2|14
1658920800000|2022-07-27 11:20:00|131347.4|131247.4|131347.7|131247.7|131347.7|131247.7|131347.4|131247.4|6
1658921100000|2022-07-27 11:25:00|131344.9|131244.9|131350.7|131250.7|131353.9|131253.9|131336.2|131236.2|22
1658921400000|2022-07-27 11:30:00|131351.7|131251.7|131351.2|131251.2|131352.4|131252.4|131348.9|131248.9|14
1658921700000|2022-07-27 11:35:00|131350.7|131250.7|131372.1|131272.1|131431.5|131273.5|131348.9|131212.5|87
1658922000000|2022-07-27 11:40:00|131371.5|131271.5|131372.8|131272.8|131372.8|131272.8|131371.1|131271.1|20
1658922300000|2022-07-27 11:45:00|131373.3|131273.3|131372.8|131272.8|131373.8|131273.8|131372.8|131272.8|5
1658922600000|2022-07-27 11:50:00|131357.9|131257.9|131346.7|131246.7|131372|131272|131320.2|131220.2|105
1658922900000|2022-07-27 11:55:00|131346.2|131246.2|131381.5|131281.5|131381.5|131281.5|131339.9|131239.9|18
1658923200000|2022-07-27 12:00:00|131382.1|131282.1|131387.7|131287.7|131390.6|131290.6|131370|131270|20
1658923500000|2022-07-27 12:05:00|131391.1|131291.1|131387.2|131287.2|131391.1|131291.1|131381.2|131281.2|18
1658923800000|2022-07-27 12:10:00|131386.7|131286.7|131388.2|131288.2|131388.2|131288.2|131386.7|131286.7|4
1658924100000|2022-07-27 12:15:00|131387.7|131287.7|131351.5|131251.5|131408.1|131287.7|131343.7|131201.5|23
1658924400000|2022-07-27 12:20:00|131346.5|131246.5|131349.4|131249.4|131350.4|131250.4|131345|131245|18
1658924700000|2022-07-27 12:25:00|131347.5|131247.5|131352|131252|131352|131252|131347.5|131247.5|8
1658925000000|2022-07-27 12:30:00|131353|131253|131418|131218|131430.5|131282.7|131353|131212.9|74
1658925300000|2022-07-27 12:35:00|131417.5|131217.5|131426.9|131226.9|131429.4|131285.7|131374.2|131217|54
1658925600000|2022-07-27 12:40:00|131427.4|131227.4|131428.1|131228.1|131428.4|131228.4|131427.4|131227.4|4
1658925900000|2022-07-27 12:45:00|131429.1|131229.1|131431.2|131231.2|131434.9|131234.9|131427.7|131227.7|27
1658926200000|2022-07-27 12:50:00|131431.6|131231.6|131435.7|131235.7|131435.7|131235.7|131426.7|131226.7|33
1658926500000|2022-07-27 12:55:00|131436.2|131236.2|131419.5|131219.5|131436.3|131236.3|131419.5|131219.5|32
1658926800000|2022-07-27 13:00:00|131420|131220|131443.2|131243.2|131443.2|131243.2|131420|131220|20
1658927100000|2022-07-27 13:05:00|131436.5|131236.5|131436.5|131236.5|131450|131250|131435.5|131235.5|23
1658927400000|2022-07-27 13:10:00|131437.5|131237.5|131413.5|131213.5|131437.5|131237.5|131403.1|131203.1|36
1658927700000|2022-07-27 13:15:00|131360|131260|131366.6|131266.6|131366.6|131266.6|131359.5|131259.5|7
1658928000000|2022-07-27 13:20:00|131368|131268|131406.5|131206.5|131406.5|131268|131355|131206|14
1658928300000|2022-07-27 13:25:00|131405.5|131205.5|131410.4|131210.4|131413.6|131213.6|131403|131203|18
1658928600000|2022-07-27 13:30:00|131411|131211|131359.8|131259.8|131415.6|131260.1|131359.8|131203.1|12
1658928900000|2022-07-27 13:35:00|131360.3|131260.3|131356.1|131256.1|131415.4|131260.3|131344.9|131200.6|78
1658929200000|2022-07-27 13:40:00|131357.6|131257.6|131368|131268|131375.4|131275.4|131354.1|131254.1|50
1658929500000|2022-07-27 13:45:00|131368.5|131268.5|131401.1|131201.1|131405.9|131270.9|131348.1|131201.1|56
1658929800000|2022-07-27 13:50:00|131357.6|131257.6|131369.1|131269.1|131383.5|131283.5|131357.6|131257.6|37
1658930100000|2022-07-27 13:55:00|131369.6|131269.6|131427|131227|131427|131301.1|131364.6|131227|60
1658930400000|2022-07-27 14:00:00|131422.5|131222.5|131341.5|131241.5|131422.5|131269.5|131341.5|131221|71
1658930700000|2022-07-27 14:05:00|131341.9|131241.9|131355|131255|131383.1|131283.1|131341.9|131241.9|56
1658931000000|2022-07-27 14:10:00|131354.5|131254.5|131340.4|131240.4|131364.4|131264.4|131335.2|131235.2|22
1658931300000|2022-07-27 14:15:00|131356.5|131256.5|131333.7|131233.7|131359.9|131259.9|131333.2|131233.2|39
1658931600000|2022-07-27 14:20:00|131334.4|131234.4|131345.1|131245.1|131395.6|131249.4|131301.9|131190|59
1658931900000|2022-07-27 14:25:00|131345.5|131245.5|131336.9|131236.9|131355.7|131255.7|131312.4|131212.4|103
1658932200000|2022-07-27 14:30:00|131337.4|131237.4|131332.7|131232.7|131411.4|131265.9|131331|131205.1|79
1658932500000|2022-07-27 14:35:00|131331.9|131231.9|131317.9|131217.9|131365.5|131265.5|131316.4|131216.4|67
1658932800000|2022-07-27 14:40:00|131323.4|131223.4|131360|131160|131390.4|131240|131297.8|131129.5|73
1658933100000|2022-07-27 14:45:00|131280|131180|131347.6|131147.6|131351.4|131187.2|131197.3|131097.3|70
1658933400000|2022-07-27 14:50:00|131347.4|131147.4|131314.1|131114.1|131349.5|131149.5|131232|131032|74
1658933700000|2022-07-27 14:55:00|131308.3|131108.3|131304|131104|131314.1|131114.1|131200.3|131005.1|120
1658934000000|2022-07-27 15:00:00|131303.5|131103.5|131195|131095|131303.5|131103.5|131194.4|131043.5|39
1658934300000|2022-07-27 15:05:00|131194.5|131094.5|131185.2|131085.2|131213.2|131113.2|131184.2|131084.2|42
1658934600000|2022-07-27 15:10:00|131185.7|131085.7|131216.5|131116.5|131216.5|131116.5|131176.1|131076.1|32
1658934900000|2022-07-27 15:15:00|131215.9|131115.9|131273.5|131073.5|131278.5|131128|131183.4|131052|33
1658935200000|2022-07-27 15:20:00|131273|131073|131321.5|131121.5|131321.5|131170.4|131220.9|131062.9|47
1658935500000|2022-07-27 15:25:00|131323.1|131123.1|131320.9|131120.9|131329.1|131189|131245|131120.9|34
1658935800000|2022-07-27 15:30:00|131316.9|131116.9|131326.1|131126.1|131338.1|131138.1|131316.9|131116.9|36
1658936100000|2022-07-27 15:35:00|131326.5|131126.5|131373.5|131173.5|131377.4|131231.1|131282|131126.1|42
1658936400000|2022-07-27 15:40:00|131373|131173|131375.1|131275.1|131378|131275.4|131331.9|131172|38
1658936700000|2022-07-27 15:45:00|131376.6|131276.6|131389.6|131289.6|131439.4|131291.4|131366.9|131223.9|30
1658937000000|2022-07-27 15:50:00|131391.6|131291.6|131387.9|131287.9|131395.6|131295.6|131375.4|131275.4|22
1658937300000|2022-07-27 15:55:00|131385.1|131285.1|131403.4|131203.4|131405.6|131290|131356.1|131203.4|34
1658937600000|2022-07-27 16:00:00|131403.1|131203.1|131406.1|131206.1|131410.6|131210.6|131383.6|131183.6|30
1658937900000|2022-07-27 16:05:00|131414.6|131214.6|131406.1|131206.1|131416|131216|131398.4|131198.4|8
1658938200000|2022-07-27 16:10:00|131405.6|131205.6|131399.4|131199.4|131413.4|131213.4|131385|131185|19
1658938500000|2022-07-27 16:15:00|131408.6|131208.6|131430|131230|131435|131235|131408.6|131208.6|6
1658938800000|2022-07-27 16:20:00|131431|131231|131435|131235|131435.5|131235.5|131430|131230|8
1658939100000|2022-07-27 16:25:00|131435.1|131235.1|131461|131261|131509.2|131351.2|131435.1|131235.1|56
1658939400000|2022-07-27 16:30:00|131472.5|131272.5|131453|131253|131494.5|131294.5|131452.7|131252.7|7
1658939700000|2022-07-27 16:35:00|131451|131251|131512.5|131312.5|131513.6|131313.6|131451|131251|20
1658940000000|2022-07-27 16:40:00|131484.5|131284.5|131512.5|131312.5|131512.5|131312.5|131484.5|131284.5|2
1658940300000|2022-07-27 16:45:00|131520.1|131320.1|131521.6|131321.6|131521.6|131321.6|131501|131301|7
1658940600000|2022-07-27 16:50:00|131522.1|131322.1|131523.5|131323.5|131523.5|131323.5|131522.1|131322.1|5
1658940900000|2022-07-27 16:55:00|131535.1|131335.1|131546.5|131346.5|131548|131348|131535.1|131335.1|12
1658941200000|2022-07-27 17:00:00|131540|131340|131490|131390|131546.5|131395.6|131483.9|131340|11
1658941500000|2022-07-27 17:05:00|131490.7|131390.7|131490|131390|131496.5|131396.5|131490|131390|9
1658941800000|2022-07-27 17:10:00|131490.7|131390.7|131490|131390|131496.5|131396.5|131490|131390|7
1658942100000|2022-07-27 17:15:00|131490.2|131390.2|131545|131345|131559.4|131390.2|131490.2|131324.5|51
1658942400000|2022-07-27 17:20:00|131545.5|131345.5|131558|131358|131558|131358|131527|131327|20
1658942700000|2022-07-27 17:25:00|131558.9|131358.9|131562.3|131362.3|131567.3|131367.3|131540.5|131340.5|23
1658943000000|2022-07-27 17:30:00|131561.3|131361.3|131605.6|131405.6|131636.4|131436.4|131561.3|131361.3|12
1658943300000|2022-07-27 17:35:00|131621.4|131421.4|131581.6|131381.6|131635.4|131435.4|131569.2|131369.2|12
1658943600000|2022-07-27 17:40:00|131581.5|131381.5|131470.6|131270.6|131600.4|131400.4|131470.6|131270.6|29
1658943900000|2022-07-27 17:45:00|131496.4|131296.4|131527.4|131327.4|131527.4|131327.4|131495.6|131295.6|5
1658944200000|2022-07-27 17:50:00|131524.5|131324.5|131524.5|131324.5|131524.5|131324.5|131524.5|131324.5|1
1658944500000|2022-07-27 17:55:00|131526.3|131322.6|131597.1|131238.2|131597.1|131322.6|131519.5|131238.2|3
1658944800000|2022-07-27 18:00:00|131596.9|131238|131444.4|131085.5|131611.9|131253|131404.5|131045.6|27
1658945100000|2022-07-27 18:05:00|131394.5|131190.8|131553.5|131349.8|131564.3|131360.6|131394.5|131190.8|15
1658945400000|2022-07-27 18:10:00|131551.7|131351.7|131438.5|131238.5|131551.7|131351.7|131318.7|131118.7|16
1658945700000|2022-07-27 18:15:00|131446.5|131246.5|131419.5|131219.5|131446.5|131246.5|131388.7|131188.7|10
1658946000000|2022-07-27 18:20:00|131461.5|131261.5|131483.7|131283.7|131489.5|131289.5|131461.5|131261.5|17
1658946300000|2022-07-27 18:25:00|131498.5|131298.5|131540.7|131340.7|131643.5|131443.5|131498.5|131298.5|11
1658946600000|2022-07-27 18:30:00|131539.7|131339.7|131659.1|131459.1|131669.2|131469.2|131537.7|131281|23
1658946900000|2022-07-27 18:35:00|131659.2|131459.2|131362.1|131162.1|131694|131459.2|131344.1|131089|54
1658947200000|2022-07-27 18:40:00|131228.1|131028.1|131104.5|130904.5|131292|131048.3|131018.1|130818.1|63
1658947500000|2022-07-27 18:45:00|131129.5|130929.5|131044.3|130844.3|131190.9|130990.9|130939.1|130739.1|61
1658947800000|2022-07-27 18:50:00|131036.7|130836.7|130923.5|130723.5|131044.3|130844.3|130923.5|130723.5|82
1658948100000|2022-07-27 18:55:00|130935.5|130735.5|130836.5|130636.5|130935.5|130735.5|130785.4|130585.4|68
1658962800000|2022-07-27 23:00:00|130772|130412|130772|130412|130772|130412|130772|130412|1
1658966400000|2022-07-28 00:00:00|130849|130489|130758.5|130558.5|130854.5|130560.4|130602|130314|562
1658966700000|2022-07-28 00:05:00|130757|130557|130783.5|130683.5|130806.5|130692.5|130712.6|130512.6|522
1658967000000|2022-07-28 00:10:00|130782.5|130682.5|130826|130726|130860.5|130746.5|130765|130653.1|388
1658967300000|2022-07-28 00:15:00|130826.5|130726.5|130823.5|130723.5|130860.1|130760.1|130796|130696|377
1658967600000|2022-07-28 00:20:00|130819.1|130719.1|130862.6|130762.6|130874.5|130774.5|130817.5|130717.5|196
1658967900000|2022-07-28 00:25:00|130855.4|130755.4|130904.2|130804.2|130906.9|130806.9|130847.6|130747.6|214
1658968200000|2022-07-28 00:30:00|130904.7|130804.7|130845.9|130745.9|130914|130814|130845.9|130745.9|241
1658968500000|2022-07-28 00:35:00|130844.9|130744.9|130832.5|130732.5|130877|130777|130818.9|130718.9|406
1658968800000|2022-07-28 00:40:00|130833.6|130733.6|130870.4|130770.4|130883.3|130783.3|130809.9|130709.9|267
1658969100000|2022-07-28 00:45:00|130869.9|130769.9|130852.2|130752.2|130880.1|130780.1|130840.1|130740.1|225
1658969400000|2022-07-28 00:50:00|130851.4|130751.4|130838.1|130738.1|130851.4|130751.4|130801.5|130701.5|324
1658969700000|2022-07-28 00:55:00|130843|130743|130804|130704|130844.5|130744.5|130803|130703|172
1658970000000|2022-07-28 01:00:00|130803.5|130703.5|130706|130606|130818.9|130718.9|130691.6|130591.6|346
1658970300000|2022-07-28 01:05:00|130705.5|130605.5|130677.5|130577.5|130756|130656|130655|130555|501
1658970600000|2022-07-28 01:10:00|130677|130577|130623.5|130523.5|130712|130612|130604|130504|424
1658970900000|2022-07-28 01:15:00|130625.5|130525.5|130525|130425|130638.5|130538.5|130525|130425|328
1658971200000|2022-07-28 01:20:00|130518.9|130418.9|130403.6|130303.6|130562.6|130462.6|130369.6|130269.6|722
1658971500000|2022-07-28 01:25:00|130404.6|130304.6|130447|130347|130455.6|130355.6|130401.1|130301.1|524
1658971800000|2022-07-28 01:30:00|130447.4|130347.4|130211.4|130111.4|130454.9|130354.9|130187.9|130056.9|699
1658972100000|2022-07-28 01:35:00|130210.9|130110.9|130371.9|130271.9|130371.9|130271.9|130190.3|130090.3|650
1658972400000|2022-07-28 01:40:00|130372.4|130272.4|130397.1|130297.1|130418.9|130318.9|130359.4|130259.4|501
1658972700000|2022-07-28 01:45:00|130396.4|130296.4|130334.5|130234.5|130402.4|130302.4|130318.5|130179.5|311
1658973000000|2022-07-28 01:50:00|130337|130237|130350.7|130250.7|130383.9|130283.9|130306.6|130206.6|405
1658973300000|2022-07-28 01:55:00|130350.2|130250.2|130400.5|130300.5|130407.1|130307.1|130313.9|130213.9|380
1658973600000|2022-07-28 02:00:00|130402.5|130302.5|130437.5|130337.5|130449.5|130349.5|130395.4|130295.4|398
1658973900000|2022-07-28 02:05:00|130437.1|130337.1|130458.9|130358.9|130467.4|130367.4|130423.6|130323.6|338
1658974200000|2022-07-28 02:10:00|130458.4|130358.4|130420|130320|130459.5|130359.5|130399.4|130299.4|290
1658974500000|2022-07-28 02:15:00|130419.5|130319.5|130415.1|130315.1|130434.6|130334.6|130408.6|130308.6|282
1658974800000|2022-07-28 02:20:00|130410.7|130310.7|130407.5|130307.5|130429|130329|130379.9|130279.9|262
1658975100000|2022-07-28 02:25:00|130407|130307|130404.1|130304.1|130410.4|130310.4|130369.8|130269.8|282
1658975400000|2022-07-28 02:30:00|130403.6|130303.6|130374.9|130274.9|130431.7|130331.7|130371.9|130271.9|310
1658975700000|2022-07-28 02:35:00|130375.4|130275.4|130375|130275|130390.9|130290.9|130360|130260|252
1658976000000|2022-07-28 02:40:00|130372.4|130272.4|130412.1|130312.1|130459|130359|130368.5|130268.5|326
1658976300000|2022-07-28 02:45:00|130407.5|130307.5|130402.4|130302.4|130437|130337|130395.6|130295.6|221
1658976600000|2022-07-28 02:50:00|130403.1|130303.1|130408.9|130308.9|130414.9|130314.9|130380|130280|326
1658976900000|2022-07-28 02:55:00|130407.2|130307.2|130359.1|130259.1|130411.4|130311.4|130358.4|130258.4|280
1658977200000|2022-07-28 03:00:00|130359.4|130259.4|130357.4|130257.4|130376.4|130276.4|130356.4|130256.4|275
1658977500000|2022-07-28 03:05:00|130357.2|130257.2|130327.4|130227.4|130360.5|130260.5|130322.2|130222.2|188
1658977800000|2022-07-28 03:10:00|130327|130227|130330.2|130230.2|130356.5|130256.5|130325.6|130225.6|186
1658978100000|2022-07-28 03:15:00|130330.7|130230.7|130366.6|130266.6|130377.9|130277.9|130330.7|130230.7|275
1658978400000|2022-07-28 03:20:00|130366.4|130266.4|130372.4|130272.4|130388|130288|130352.4|130252.4|253
1658978700000|2022-07-28 03:25:00|130372.5|130272.5|130357.4|130257.4|130373.7|130273.7|130351.9|130251.9|223
1658979000000|2022-07-28 03:30:00|130356.4|130256.4|130421.8|130321.8|130444.6|130344.6|130354.5|130254.5|283
1658979300000|2022-07-28 03:35:00|130421.6|130321.6|130404.6|130304.6|130438.4|130338.4|130388|130288|213
1658979600000|2022-07-28 03:40:00|130405|130305|130372.9|130272.9|130409.1|130309.1|130372.9|130272.9|117
1658979900000|2022-07-28 03:45:00|130370.5|130270.5|130356.9|130256.9|130380|130280|130354.4|130254.4|186
1658980200000|2022-07-28 03:50:00|130358.9|130258.9|130364|130264|130368.6|130268.6|130354|130254|138
1658980500000|2022-07-28 03:55:00|130363.6|130263.6|130309.1|130209.1|130366.9|130266.9|130306|130206|161
1658980800000|2022-07-28 04:00:00|130312.1|130212.1|130316.1|130216.1|130340.2|130240.2|130295.6|130195.6|206
1658981100000|2022-07-28 04:05:00|130315.4|130215.4|130340.4|130240.4|130353.4|130253.4|130314|130214|188
1658981400000|2022-07-28 04:10:00|130340.2|130240.2|130300.7|130200.7|130344|130244|130300.7|130200.7|168
1658981700000|2022-07-28 04:15:00|130300.2|130200.2|130275.4|130175.4|130316.1|130216.1|130267.6|130167.6|167
1658982000000|2022-07-28 04:20:00|130275|130175|130176.4|130076.4|130275|130175|130172.4|130072.4|274
1658982300000|2022-07-28 04:25:00|130178.9|130078.9|130149.2|130049.2|130187.5|130087.5|130130.9|130030.9|319
1658982600000|2022-07-28 04:30:00|130149.7|130049.7|130237|130137|130237|130137|130075.5|129975.5|544
1658982900000|2022-07-28 04:35:00|130237.5|130137.5|130212.1|130112.1|130248|130148|130205.7|130105.7|245
1658983200000|2022-07-28 04:40:00|130213.6|130113.6|130157.5|130057.5|130213.6|130113.6|130147.9|130047.9|252
1658983500000|2022-07-28 04:45:00|130156.4|130056.4|130130.9|130030.9|130196.2|130096.2|130130.9|130030.9|223
1658983800000|2022-07-28 04:50:00|130131.4|130031.4|130151.4|130051.4|130155|130055|130100.1|130000.1|202
1658984100000|2022-07-28 04:55:00|130151.9|130051.9|130152.7|130052.7|130170.9|130070.9|130091.5|129991.5|327
1658984400000|2022-07-28 05:00:00|130151.7|130051.7|130150|130050|130162|130062|130110.5|130010.5|244
1658984700000|2022-07-28 05:05:00|130150.5|130050.5|130232.6|130132.6|130248.5|130148.5|130145.8|130045.8|346
1658985000000|2022-07-28 05:10:00|130231.3|130131.3|130250|130150|130255.9|130155.9|130205.4|130105.4|247
1658985300000|2022-07-28 05:15:00|130252.6|130152.6|130247|130147|130280.5|130180.5|130223.5|130123.5|252
1658985600000|2022-07-28 05:20:00|130247.1|130147.1|130210.5|130110.5|130250.2|130150.2|130185|130085|323
1658985900000|2022-07-28 05:25:00|130209|130109|130162.4|130062.4|130232.9|130132.9|130144.1|130044.1|312
1658986200000|2022-07-28 05:30:00|130163.1|130063.1|130147.5|130047.5|130170.4|130070.4|130113.6|130013.6|333
1658986500000|2022-07-28 05:35:00|130148.5|130048.5|130215|130115|130225.9|130125.9|130139|130039|290
1658986800000|2022-07-28 05:40:00|130213.5|130113.5|130162.5|130062.5|130227.1|130127.1|130154.1|130054.1|321
1658987100000|2022-07-28 05:45:00|130164.1|130064.1|130074.5|129974.5|130173.6|130073.6|130067|129967|345
1658987400000|2022-07-28 05:50:00|130075|129975|130001.9|129901.9|130099.6|129999.6|129992.4|129892.4|398
1658987700000|2022-07-28 05:55:00|130002.4|129902.4|130074|129974|130100|130000|129999.9|129899.9|383
1658988000000|2022-07-28 06:00:00|130073|129973|130052.5|129952.5|130118.5|130018.5|130041.9|129941.9|349
1658988300000|2022-07-28 06:05:00|130052|129952|129955.4|129855.4|130091|129991|129955.4|129855.4|455
1658988600000|2022-07-28 06:10:00|129956.4|129856.4|130041.5|129941.5|130045|129945|129948.2|129848.2|293
1658988900000|2022-07-28 06:15:00|130042|129942|130044.1|129944.1|130099|129999|130019.5|129919.5|385
1658989200000|2022-07-28 06:20:00|130038|129938|130059.5|129959.5|130087|129987|130021.4|129921.4|320
1658989500000|2022-07-28 06:25:00|130058.1|129958.1|129912.4|129812.4|130058.1|129958.1|129912.4|129812.4|351
1658989800000|2022-07-28 06:30:00|129910.4|129810.4|129853.5|129753.5|130025|129861.5|129851|129751|211
1658990100000|2022-07-28 06:35:00|129852.5|129752.5|129945|129845|130009|129846.4|129810.2|129710.2|317
1658990400000|2022-07-28 06:40:00|129946|129846|129928.9|129828.9|130060.9|129906.4|129891.4|129791.4|244
1658990700000|2022-07-28 06:45:00|129928|129828|129876.6|129776.6|129968.4|129868.4|129876.6|129776.6|325
1658991000000|2022-07-28 06:50:00|129876.4|129776.4|129944.8|129844.8|129989.2|129889.2|129876.4|129776.4|339
1658991300000|2022-07-28 06:55:00|129947.4|129847.4|129934.1|129834.1|129975.5|129875.5|129921.4|129821.4|289
1658991600000|2022-07-28 07:00:00|129935.1|129835.1|129969.4|129869.4|129999.6|129899.6|129926.4|129826.4|299
1658991900000|2022-07-28 07:05:00|129969.2|129869.2|129967.5|129867.5|129995|129895|129939.5|129839.5|287
1658992200000|2022-07-28 07:10:00|129968.5|129868.5|129981|129881|129984|129884|129964|129864|196
1658992500000|2022-07-28 07:15:00|129980.5|129880.5|130127|130027|130127|130027|129977.5|129877.5|221
1658992800000|2022-07-28 07:20:00|130127.4|130027.4|130331|130231|130372|130231|130113.5|130013.5|305
1658993100000|2022-07-28 07:25:00|130340|130240|130234.4|130134.4|130341.1|130241.1|130212.5|130112.5|370
1658993400000|2022-07-28 07:30:00|130234|130134|130302.1|130202.1|130339.4|130239.4|130231.5|130131.5|310
1658993700000|2022-07-28 07:35:00|130284.5|130184.5|130203.5|130103.5|130296.1|130196.1|130202.5|130063.5|180
1658994000000|2022-07-28 07:40:00|130202.5|130102.5|130230.5|130130.5|130245.1|130145.1|130151.2|130051.2|292
1658994300000|2022-07-28 07:45:00|130230.1|130130.1|130228.5|130128.5|130297.4|130197.4|130205.5|130105.5|277
1658994600000|2022-07-28 07:50:00|130227.9|130127.9|130119.6|130019.6|130231.1|130131.1|130109|130009|128
1658994900000|2022-07-28 07:55:00|130118.4|130018.4|130072|129972|130154.6|130054.6|130059.1|129959.1|274
1658995200000|2022-07-28 08:00:00|130071.4|129971.4|130109|130009|130204.1|130104.1|130071.4|129971.4|297
1658995500000|2022-07-28 08:05:00|130108.5|130008.5|130146.5|130046.5|130186|130056|130080.5|129946.6|328
1658995800000|2022-07-28 08:10:00|130145|130045|130079.1|129979.1|130164|130064|130072.8|129937|152
1658996100000|2022-07-28 08:15:00|130080.1|129980.1|130078.5|129978.5|130088.1|129988.1|130069|129969|193
1658996400000|2022-07-28 08:20:00|130078.1|129978.1|130082.5|129982.5|130085.1|129985.1|130061.5|129961.5|147
1658996700000|2022-07-28 08:25:00|130085.1|129985.1|130074.5|129974.5|130113.1|130013.1|130071.1|129971.1|174
1658997000000|2022-07-28 08:30:00|130075|129975|130192.5|129992.5|130237.5|130045.1|130065.6|129965.6|236
1658997300000|2022-07-28 08:35:00|130192.4|129992.4|130226.5|130026.5|130258.1|130098.4|130170.9|129985.5|278
1658997600000|2022-07-28 08:40:00|130227.5|130027.5|130234.5|130034.5|130305.8|130105.8|130187.5|130027.1|336
1658997900000|2022-07-28 08:45:00|130236.5|130036.5|130164|130064|130237.5|130064|130148.2|129995|62
1658998200000|2022-07-28 08:50:00|130164.5|130064.5|130196.6|129996.6|130221.1|130068|130162.5|129983.5|52
1658998500000|2022-07-28 08:55:00|130168.9|130068.9|130256|130056|130316.1|130135.6|130168.9|130026.1|66
1658998800000|2022-07-28 09:00:00|130255|130055|130268.5|130068.5|130269.1|130069.1|130244.1|130044.1|11
1658999100000|2022-07-28 09:05:00|130267.5|130067.5|130267.5|130067.5|130267.5|130067.5|130255|130055|17
1658999400000|2022-07-28 09:10:00|130256.5|130056.5|130283.5|130083.5|130300.5|130100.5|130232|130032|165
1658999700000|2022-07-28 09:15:00|130284.1|130084.1|130213.1|130013.1|130289.1|130089.1|130212.1|130012.1|102
1659000000000|2022-07-28 09:20:00|130212.5|130012.5|130240|130040|130240|130040|130191|129991|97
1659000300000|2022-07-28 09:25:00|130239.4|130039.4|130294|130094|130294.4|130094.4|130234.5|130034.5|149
1659000600000|2022-07-28 09:30:00|130291|130091|130266|130066|130291|130091|130266|130066|30
1659000900000|2022-07-28 09:35:00|130271|130071|130278|130078|130287|130087|130271|130071|9
1659001200000|2022-07-28 09:40:00|130284.2|130084.2|130301|130101|130301|130101|130278|130078|19
1659001500000|2022-07-28 09:45:00|130299.4|130099.4|130307.4|130107.4|130308|130108|130299|130099|20
1659001800000|2022-07-28 09:50:00|130318|130118|130405|130205|130410.2|130236.2|130264|130110|70
1659002100000|2022-07-28 09:55:00|130406|130206|130364|130264|130406.4|130269.8|130336|130177|75
1659002400000|2022-07-28 10:00:00|130361.5|130261.5|130358|130258|130406.8|130261.5|130336|130183.2|53
1659002700000|2022-07-28 10:05:00|130347|130247|130343.2|130143.2|130348|130248|130287|130115.4|37
1659003000000|2022-07-28 10:10:00|130366.7|130166.7|130407.6|130207.6|130407.6|130207.6|130345.5|130145.5|49
1659003300000|2022-07-28 10:15:00|130401.2|130201.2|130392|130192|130406.6|130233|130333|130186.7|17
1659003600000|2022-07-28 10:20:00|130337|130237|130355|130155|130361.5|130237|130321|130145.5|27
1659003900000|2022-07-28 10:25:00|130354.5|130154.5|130363.5|130163.5|130369.5|130169.5|130348|130148|21
1659004200000|2022-07-28 10:30:00|130322.5|130222.5|130319.4|130219.4|130322.5|130222.5|130313.5|130213.5|17
1659004500000|2022-07-28 10:35:00|130319.9|130219.9|130316.9|130216.9|130322.5|130222.5|130316.9|130216.9|5
1659004800000|2022-07-28 10:40:00|130317.4|130217.4|130397.6|130197.6|130397.6|130238.5|130316.5|130195.6|38
1659005100000|2022-07-28 10:45:00|130398.1|130198.1|130473.5|130273.5|130480.1|130280.1|130398.1|130198.1|35
1659005400000|2022-07-28 10:50:00|130478.5|130278.5|130450|130250|130488.5|130374.1|130403.1|130203.1|84
1659005700000|2022-07-28 10:55:00|130449|130249|130428|130228|130465|130265|130414.1|130214.1|52
1659006000000|2022-07-28 11:00:00|130427|130227|130430.1|130230.1|130445|130245|130390|130190|42
1659006300000|2022-07-28 11:05:00|130444|130244|130451.5|130251.5|130495|130295|130431.3|130231.3|76
1659006600000|2022-07-28 11:10:00|130454.5|130254.5|130494.5|130294.5|130501.5|130351.5|130442.1|130251.5|113
1659006900000|2022-07-28 11:15:00|130494|130294|130484.5|130284.5|130497.5|130297.5|130483.9|130283.9|88
1659007200000|2022-07-28 11:20:00|130484.9|130284.9|130501.9|130301.9|130518.5|130318.5|130484.5|130284.5|78
1659007500000|2022-07-28 11:25:00|130501.3|130301.3|130503.9|130303.9|130506.9|130306.9|130490.3|130290.3|88
1659007800000|2022-07-28 11:30:00|130503.3|130303.3|130510.1|130310.1|130515.5|130364.5|130461.5|130300.9|73
1659008100000|2022-07-28 11:35:00|130509.6|130309.6|130509.6|130309.6|130514|130314|130508.1|130308.1|75
1659008400000|2022-07-28 11:40:00|130512.1|130312.1|130509.6|130309.6|130515|130315|130507.1|130307.1|96
1659008700000|2022-07-28 11:45:00|130514.5|130314.5|130509.6|130309.6|130514.5|130314.5|130507.1|130307.1|37
1659009000000|2022-07-28 11:50:00|130511.5|130311.5|130494.4|130294.4|130518.6|130386.5|130457|130290.4|90
1659009300000|2022-07-28 11:55:00|130493|130293|130486|130286|130495|130295|130482|130282|53
1659009600000|2022-07-28 12:00:00|130481.1|130281.1|130504.1|130304.1|130507.1|130307.1|130473.1|130273.1|54
1659009900000|2022-07-28 12:05:00|130507.1|130307.1|130494.8|130294.8|130509.2|130309.2|130480.1|130280.1|69
1659010200000|2022-07-28 12:10:00|130474.5|130274.5|130497.1|130297.1|130504|130357|130451|130269.5|94
1659010500000|2022-07-28 12:15:00|130497.6|130297.6|130469.7|130269.7|130497.6|130297.6|130429.4|130229.4|96
1659010800000|2022-07-28 12:20:00|130470|130270|130426.3|130326.3|130481.2|130328.5|130403|130203|175
1659011100000|2022-07-28 12:25:00|130426.5|130326.5|130521.7|130221.1|130521.7|130326.5|130392|130202.5|208
1659011400000|2022-07-28 12:30:00|130521|130204.7|130336.6|130136.6|130521|130255|130310|130073|114
1659011700000|2022-07-28 12:35:00|130334.2|130134.2|130336|130136|130341.9|130158.5|130207.5|130048.1|72
1659012000000|2022-07-28 12:40:00|130329.9|130129.9|130290.1|130090.1|130375.5|130175.5|130289.1|130089.1|58
1659012300000|2022-07-28 12:45:00|130290|130090|130171.5|129971.5|130330|130130|130122.6|129922.6|124
1659012600000|2022-07-28 12:50:00|130182.1|129982.1|130162|130062|130276|130115.5|130162|129963|73
1659012900000|2022-07-28 12:55:00|130189.4|129989.4|130155|129955|130189.4|129989.4|130152.5|129952.5|155
1659013200000|2022-07-28 13:00:00|130155.1|129955.1|130319|130119|130339|130139|130149|129949|161
1659013500000|2022-07-28 13:05:00|130318.4|130118.4|130322.4|130122.4|130325.5|130125.5|130291|130091|35
1659013800000|2022-07-28 13:10:00|130318|130118|130239.4|130139.4|130318|130140.4|130220|130067.5|61
1659014100000|2022-07-28 13:15:00|130239.2|130139.2|130161.8|130061.8|130240.9|130140.9|130161.8|130061.8|36
1659014400000|2022-07-28 13:20:00|130159.2|130059.2|130227.6|130027.6|130229.1|130060|130159.2|129960.6|74
1659014700000|2022-07-28 13:25:00|130225.8|130025.8|130136.6|129936.6|130225.8|130075.8|130132.6|129932.6|64
1659015000000|2022-07-28 13:30:00|130135.1|129935.1|130117.9|129917.9|130181.3|130020.1|130073.1|129891.4|98
1659015300000|2022-07-28 13:35:00|130127.9|129927.9|130086|129886|130133.9|129933.9|130073.9|129873.9|34
1659015600000|2022-07-28 13:40:00|130085|129885|130085.7|129885.7|130112.6|129940.1|130038.6|129883.1|28
1659015900000|2022-07-28 13:45:00|130085.2|129885.2|130204.1|130004.1|130223.1|130056.3|130049.9|129883.2|87
1659016200000|2022-07-28 13:50:00|130205.5|130005.5|130342.4|130142.4|130342.4|130142.4|130203.1|130003.1|74
1659016500000|2022-07-28 13:55:00|130347.5|130147.5|130167|129967|130399|130199|130151|129951|169
1659016800000|2022-07-28 14:00:00|130209|130009|130256.5|130056.5|130258.5|130058.5|130209|130009|37
1659017100000|2022-07-28 14:05:00|130258.1|130058.1|130261.4|130061.4|130354|130154|130192.9|130039|79
1659017400000|2022-07-28 14:10:00|130260.9|130060.9|130280|130080|130334|130134|130260.4|130060.4|26
1659017700000|2022-07-28 14:15:00|130293|130093|130268|130068|130294|130094|130268|130068|6
1659018000000|2022-07-28 14:20:00|130282|130082|130287.5|130087.5|130314|130114|130277|130077|77
1659018300000|2022-07-28 14:25:00|130285.5|130085.5|130290.7|130090.7|130331.1|130180|130259|130072.1|109
1659018600000|2022-07-28 14:30:00|130290.2|130090.2|130297.4|130097.4|130311.4|130111.4|130290|130090|48
1659018900000|2022-07-28 14:35:00|130300.5|130100.5|130273.4|130073.4|130310.5|130110.5|130271.1|130071.1|155
1659019200000|2022-07-28 14:40:00|130271.4|130071.4|130274.5|130074.5|130279|130129|130226.9|130067.9|135
1659019500000|2022-07-28 14:45:00|130273.4|130073.4|130261.7|130061.7|130282.6|130132.6|130198.1|130046.9|156
1659019800000|2022-07-28 14:50:00|130259.7|130059.7|130190.9|130090.9|130278.1|130090.9|130190.9|130043.6|20
1659020100000|2022-07-28 14:55:00|130191.4|130091.4|130236.5|130036.5|130254.5|130127.9|130184.9|130036.5|32
1659020400000|2022-07-28 15:00:00|130217.1|130017.1|130317.4|130117.4|130324.3|130124.3|130188.1|129988.1|114
1659020700000|2022-07-28 15:05:00|130317.2|130117.2|130299.5|130099.5|130321.3|130121.3|130294.6|130094.6|143
1659021000000|2022-07-28 15:10:00|130300.5|130100.5|130257|130157|130302.5|130165.4|130211.4|130071.5|119
1659021300000|2022-07-28 15:15:00|130259.4|130159.4|130220.5|130020.5|130282.2|130161.9|130219.5|130019.5|112
1659021600000|2022-07-28 15:20:00|130189|129989|130163|129963|130189|129989|130163|129963|17
1659021900000|2022-07-28 15:25:00|130160.6|129960.6|130209.4|130009.4|130217.4|130017.4|130158|129958|27
1659022200000|2022-07-28 15:30:00|130206|130006|130181.9|129981.9|130223|130023|130179.1|129979.1|26
1659022500000|2022-07-28 15:35:00|130181.7|129981.7|130205.4|130005.4|130226.5|130026.5|130173.5|129973.5|35
1659022800000|2022-07-28 15:40:00|130204.4|130004.4|130138|129938|130204.4|130004.4|130137|129937|5
1659023100000|2022-07-28 15:45:00|130133|129933|130090|129890|130133|129933|130090|129890|17
1659023400000|2022-07-28 15:50:00|130088|129888|130110.5|129910.5|130132|129932|130088|129888|22
1659023700000|2022-07-28 15:55:00|130110.4|129910.4|130109.9|129909.9|130110.4|129910.4|130109.9|129909.9|2
1659024000000|2022-07-28 16:00:00|130104.7|129904.7|130114|129914|130122|129922|130097.7|129897.7|26
1659024300000|2022-07-28 16:05:00|130105|129905|130121.4|129921.4|130150|129950|130105|129905|24
1659024600000|2022-07-28 16:10:00|130122|129922|130110|129910|130122|129922|130097|129897|20
1659024900000|2022-07-28 16:15:00|130109|129909|130164|129964|130164|129964|130099.5|129899.5|11
1659025200000|2022-07-28 16:20:00|130152|129952|130144.4|129944.4|130178|129978|130134|129934|22
1659025500000|2022-07-28 16:25:00|130129|129929|130133|129933|130133|129933|130129|129929|6
1659025800000|2022-07-28 16:30:00|130133.1|129933.1|130135.4|129935.4|130139|129939|130118.1|129918.1|21
1659026100000|2022-07-28 16:35:00|130136|129936|130136.4|129936.4|130137.4|129937.4|130136|129936|4
1659026400000|2022-07-28 16:40:00|130135|129935|130134|129934|130140|129940|130116.4|129916.4|11
1659026700000|2022-07-28 16:45:00|130133|129933|130132.4|129932.4|130137.4|129937.4|130117.4|129917.4|27
1659027000000|2022-07-28 16:50:00|130133|129933|130099.7|129899.7|130133|129933|130099.7|129899.7|7
1659027300000|2022-07-28 16:55:00|130099.5|129899.5|130116.5|129916.5|130116.5|129916.5|130099.5|129899.5|2
1659027600000|2022-07-28 17:00:00|130097|129897|130097|129897|130116.5|129916.5|130078.2|129878.2|6
1659027900000|2022-07-28 17:05:00|130136.5|129936.5|130091.4|129891.4|130144|129936.5|130091.4|129891.4|11
1659028200000|2022-07-28 17:10:00|130092|129892|130095.1|129895.1|130103|129903|130070.1|129870.1|21
1659028500000|2022-07-28 17:15:00|130098.1|129898.1|130099.5|129899.5|130099.5|129899.5|130098.1|129898.1|2
1659028800000|2022-07-28 17:20:00|130098.1|129898.1|130098.1|129898.1|130098.1|129898.1|130098.1|129898.1|1
1659029100000|2022-07-28 17:25:00|130095.1|129895.1|130092.5|129892.5|130095.1|129895.1|130092.5|129892.5|4
1659029700000|2022-07-28 17:35:00|130091.1|129891.1|130091.1|129891.1|130091.1|129891.1|130091.1|129891.1|1
1659030000000|2022-07-28 17:40:00|130098.4|129898.4|130099.5|129899.5|130100.4|129900.4|130073.5|129873.5|12
1659030300000|2022-07-28 17:45:00|130106.4|129906.4|130100.4|129900.4|130106.4|129906.4|130100.4|129900.4|3
1659030600000|2022-07-28 17:50:00|130099|129899|130081.5|129881.5|130118.1|129918.1|130081.5|129881.5|24
1659030900000|2022-07-28 17:55:00|130077.5|129877.5|129955.4|129855.4|130077.5|129877.5|129955.4|129816.2|45
1659031200000|2022-07-28 18:00:00|129955.2|129855.2|130034.1|129834.1|130035.1|129855.2|129954.4|129813.6|31
1659031500000|2022-07-28 18:05:00|130034.5|129834.5|130028|129828|130036.1|129836.1|130028|129828|12
1659031800000|2022-07-28 18:10:00|130029|129829|130037.4|129837.4|130037.4|129837.4|130029|129829|6
1659032100000|2022-07-28 18:15:00|130038|129838|130039|129839|130039|129839|130038|129838|3
1659032400000|2022-07-28 18:20:00|130039.4|129839.4|130039.4|129839.4|130055.1|129855.1|130009.1|129809.1|29
1659032700000|2022-07-28 18:25:00|130055.1|129855.1|130040|129840|130055.1|129855.1|130026.4|129826.4|25
1659033000000|2022-07-28 18:30:00|130044.5|129844.5|130045.1|129845.1|130045.5|129845.5|130044.5|129844.5|3
1659033300000|2022-07-28 18:35:00|130039|129839|130040|129840|130062.1|129862.1|130022.5|129822.5|16
1659033600000|2022-07-28 18:40:00|130027.8|129827.8|130003.8|129803.8|130027.8|129827.8|129995.3|129795.3|8
1659034200000|2022-07-28 18:50:00|130001.8|129801.8|130006.7|129806.7|130006.7|129806.7|129999.7|129799.7|6
1659034500000|2022-07-28 18:55:00|129972.7|129772.7|129928.7|129728.7|129972.7|129772.7|129928.7|129728.7|10
1659049200000|2022-07-28 23:00:00|129751.5|129391.5|129751.5|129391.5|129751.5|129391.5|129751.5|129391.5|1
1658966400000|2022-07-28 00:00:00|130849|130489|130758.5|130558.5|130854.5|130560.4|130602|130314|562
1658966700000|2022-07-28 00:05:00|130757|130557|130783.5|130683.5|130806.5|130692.5|130712.6|130512.6|522
1658967000000|2022-07-28 00:10:00|130782.5|130682.5|130826|130726|130860.5|130746.5|130765|130653.1|388
1658967300000|2022-07-28 00:15:00|130826.5|130726.5|130823.5|130723.5|130860.1|130760.1|130796|130696|377
1658967600000|2022-07-28 00:20:00|130819.1|130719.1|130862.6|130762.6|130874.5|130774.5|130817.5|130717.5|196
1658967900000|2022-07-28 00:25:00|130855.4|130755.4|130904.2|130804.2|130906.9|130806.9|130847.6|130747.6|214
1658968200000|2022-07-28 00:30:00|130904.7|130804.7|130845.9|130745.9|130914|130814|130845.9|130745.9|241
1658968500000|2022-07-28 00:35:00|130844.9|130744.9|130832.5|130732.5|130877|130777|130818.9|130718.9|406
1658968800000|2022-07-28 00:40:00|130833.6|130733.6|130870.4|130770.4|130883.3|130783.3|130809.9|130709.9|267
1658969100000|2022-07-28 00:45:00|130869.9|130769.9|130852.2|130752.2|130880.1|130780.1|130840.1|130740.1|225
1658969400000|2022-07-28 00:50:00|130851.4|130751.4|130838.1|130738.1|130851.4|130751.4|130801.5|130701.5|324
1658969700000|2022-07-28 00:55:00|130843|130743|130804|130704|130844.5|130744.5|130803|130703|172
1658970000000|2022-07-28 01:00:00|130803.5|130703.5|130706|130606|130818.9|130718.9|130691.6|130591.6|346
1658970300000|2022-07-28 01:05:00|130705.5|130605.5|130677.5|130577.5|130756|130656|130655|130555|501
1658970600000|2022-07-28 01:10:00|130677|130577|130623.5|130523.5|130712|130612|130604|130504|424
1658970900000|2022-07-28 01:15:00|130625.5|130525.5|130525|130425|130638.5|130538.5|130525|130425|328
1658971200000|2022-07-28 01:20:00|130518.9|130418.9|130403.6|130303.6|130562.6|130462.6|130369.6|130269.6|722
1658971500000|2022-07-28 01:25:00|130404.6|130304.6|130447|130347|130455.6|130355.6|130401.1|130301.1|524
1658971800000|2022-07-28 01:30:00|130447.4|130347.4|130211.4|130111.4|130454.9|130354.9|130187.9|130056.9|699
1658972100000|2022-07-28 01:35:00|130210.9|130110.9|130371.9|130271.9|130371.9|130271.9|130190.3|130090.3|650
1658972400000|2022-07-28 01:40:00|130372.4|130272.4|130397.1|130297.1|130418.9|130318.9|130359.4|130259.4|501
1658972700000|2022-07-28 01:45:00|130396.4|130296.4|130334.5|130234.5|130402.4|130302.4|130318.5|130179.5|311
1658973000000|2022-07-28 01:50:00|130337|130237|130350.7|130250.7|130383.9|130283.9|130306.6|130206.6|405
1658973300000|2022-07-28 01:55:00|130350.2|130250.2|130400.5|130300.5|130407.1|130307.1|130313.9|130213.9|380
1658973600000|2022-07-28 02:00:00|130402.5|130302.5|130437.5|130337.5|130449.5|130349.5|130395.4|130295.4|398
1658973900000|2022-07-28 02:05:00|130437.1|130337.1|130458.9|130358.9|130467.4|130367.4|130423.6|130323.6|338
1658974200000|2022-07-28 02:10:00|130458.4|130358.4|130420|130320|130459.5|130359.5|130399.4|130299.4|290
1658974500000|2022-07-28 02:15:00|130419.5|130319.5|130415.1|130315.1|130434.6|130334.6|130408.6|130308.6|282
1658974800000|2022-07-28 02:20:00|130410.7|130310.7|130407.5|130307.5|130429|130329|130379.9|130279.9|262
1658975100000|2022-07-28 02:25:00|130407|130307|130404.1|130304.1|130410.4|130310.4|130369.8|130269.8|282
1658975400000|2022-07-28 02:30:00|130403.6|130303.6|130374.9|130274.9|130431.7|130331.7|130371.9|130271.9|310
1658975700000|2022-07-28 02:35:00|130375.4|130275.4|130375|130275|130390.9|130290.9|130360|130260|252
1658976000000|2022-07-28 02:40:00|130372.4|130272.4|130412.1|130312.1|130459|130359|130368.5|130268.5|326
1658976300000|2022-07-28 02:45:00|130407.5|130307.5|130402.4|130302.4|130437|130337|130395.6|130295.6|221
1658976600000|2022-07-28 02:50:00|130403.1|130303.1|130408.9|130308.9|130414.9|130314.9|130380|130280|326
1658976900000|2022-07-28 02:55:00|130407.2|130307.2|130359.1|130259.1|130411.4|130311.4|130358.4|130258.4|280
1658977200000|2022-07-28 03:00:00|130359.4|130259.4|130357.4|130257.4|130376.4|130276.4|130356.4|130256.4|275
1658977500000|2022-07-28 03:05:00|130357.2|130257.2|130327.4|130227.4|130360.5|130260.5|130322.2|130222.2|188
1658977800000|2022-07-28 03:10:00|130327|130227|130330.2|130230.2|130356.5|130256.5|130325.6|130225.6|186
1658978100000|2022-07-28 03:15:00|130330.7|130230.7|130366.6|130266.6|130377.9|130277.9|130330.7|130230.7|275
1658978400000|2022-07-28 03:20:00|130366.4|130266.4|130372.4|130272.4|130388|130288|130352.4|130252.4|253
1658978700000|2022-07-28 03:25:00|130372.5|130272.5|130357.4|130257.4|130373.7|130273.7|130351.9|130251.9|223
1658979000000|2022-07-28 03:30:00|130356.4|130256.4|130421.8|130321.8|130444.6|130344.6|130354.5|130254.5|283
1658979300000|2022-07-28 03:35:00|130421.6|130321.6|130404.6|130304.6|130438.4|130338.4|130388|130288|213
1658979600000|2022-07-28 03:40:00|130405|130305|130372.9|130272.9|130409.1|130309.1|130372.9|130272.9|117
1658979900000|2022-07-28 03:45:00|130370.5|130270.5|130356.9|130256.9|130380|130280|130354.4|130254.4|186
1658980200000|2022-07-28 03:50:00|130358.9|130258.9|130364|130264|130368.6|130268.6|130354|130254|138
1658980500000|2022-07-28 03:55:00|130363.6|130263.6|130309.1|130209.1|130366.9|130266.9|130306|130206|161
1658980800000|2022-07-28 04:00:00|130312.1|130212.1|130316.1|130216.1|130340.2|130240.2|130295.6|130195.6|206
1658981100000|2022-07-28 04:05:00|130315.4|130215.4|130340.4|130240.4|130353.4|130253.4|130314|130214|188
1658981400000|2022-07-28 04:10:00|130340.2|130240.2|130300.7|130200.7|130344|130244|130300.7|130200.7|168
1658981700000|2022-07-28 04:15:00|130300.2|130200.2|130275.4|130175.4|130316.1|130216.1|130267.6|130167.6|167
1658982000000|2022-07-28 04:20:00|130275|130175|130176.4|130076.4|130275|130175|130172.4|130072.4|274
1658982300000|2022-07-28 04:25:00|130178.9|130078.9|130149.2|130049.2|130187.5|130087.5|130130.9|130030.9|319
1658982600000|2022-07-28 04:30:00|130149.7|130049.7|130237|130137|130237|130137|130075.5|129975.5|544
1658982900000|2022-07-28 04:35:00|130237.5|130137.5|130212.1|130112.1|130248|130148|130205.7|130105.7|245
1658983200000|2022-07-28 04:40:00|130213.6|130113.6|130157.5|130057.5|130213.6|130113.6|130147.9|130047.9|252
1658983500000|2022-07-28 04:45:00|130156.4|130056.4|130130.9|130030.9|130196.2|130096.2|130130.9|130030.9|223
1658983800000|2022-07-28 04:50:00|130131.4|130031.4|130151.4|130051.4|130155|130055|130100.1|130000.1|202
1658984100000|2022-07-28 04:55:00|130151.9|130051.9|130152.7|130052.7|130170.9|130070.9|130091.5|129991.5|327
1658984400000|2022-07-28 05:00:00|130151.7|130051.7|130150|130050|130162|130062|130110.5|130010.5|244
1658984700000|2022-07-28 05:05:00|130150.5|130050.5|130232.6|130132.6|130248.5|130148.5|130145.8|130045.8|346
1658985000000|2022-07-28 05:10:00|130231.3|130131.3|130250|130150|130255.9|130155.9|130205.4|130105.4|247
1658985300000|2022-07-28 05:15:00|130252.6|130152.6|130247|130147|130280.5|130180.5|130223.5|130123.5|252
1658985600000|2022-07-28 05:20:00|130247.1|130147.1|130210.5|130110.5|130250.2|130150.2|130185|130085|323
1658985900000|2022-07-28 05:25:00|130209|130109|130162.4|130062.4|130232.9|130132.9|130144.1|130044.1|312
1658986200000|2022-07-28 05:30:00|130163.1|130063.1|130147.5|130047.5|130170.4|130070.4|130113.6|130013.6|333
1658986500000|2022-07-28 05:35:00|130148.5|130048.5|130215|130115|130225.9|130125.9|130139|130039|290
1658986800000|2022-07-28 05:40:00|130213.5|130113.5|130162.5|130062.5|130227.1|130127.1|130154.1|130054.1|321
1658987100000|2022-07-28 05:45:00|130164.1|130064.1|130074.5|129974.5|130173.6|130073.6|130067|129967|345
1658987400000|2022-07-28 05:50:00|130075|129975|130001.9|129901.9|130099.6|129999.6|129992.4|129892.4|398
1658987700000|2022-07-28 05:55:00|130002.4|129902.4|130074|129974|130100|130000|129999.9|129899.9|383
1658988000000|2022-07-28 06:00:00|130073|129973|130052.5|129952.5|130118.5|130018.5|130041.9|129941.9|349
1658988300000|2022-07-28 06:05:00|130052|129952|129955.4|129855.4|130091|129991|129955.4|129855.4|455
1658988600000|2022-07-28 06:10:00|129956.4|129856.4|130041.5|129941.5|130045|129945|129948.2|129848.2|293
1658988900000|2022-07-28 06:15:00|130042|129942|130044.1|129944.1|130099|129999|130019.5|129919.5|385
1658989200000|2022-07-28 06:20:00|130038|129938|130059.5|129959.5|130087|129987|130021.4|129921.4|320
1658989500000|2022-07-28 06:25:00|130058.1|129958.1|129912.4|129812.4|130058.1|129958.1|129912.4|129812.4|351
1658989800000|2022-07-28 06:30:00|129910.4|129810.4|129853.5|129753.5|130025|129861.5|129851|129751|211
1658990100000|2022-07-28 06:35:00|129852.5|129752.5|129945|129845|130009|129846.4|129810.2|129710.2|317
1658990400000|2022-07-28 06:40:00|129946|129846|129928.9|129828.9|130060.9|129906.4|129891.4|129791.4|244
1658990700000|2022-07-28 06:45:00|129928|129828|129876.6|129776.6|129968.4|129868.4|129876.6|129776.6|325
1658991000000|2022-07-28 06:50:00|129876.4|129776.4|129944.8|129844.8|129989.2|129889.2|129876.4|129776.4|339
1658991300000|2022-07-28 06:55:00|129947.4|129847.4|129934.1|129834.1|129975.5|129875.5|129921.4|129821.4|289
1658991600000|2022-07-28 07:00:00|129935.1|129835.1|129969.4|129869.4|129999.6|129899.6|129926.4|129826.4|299
1658991900000|2022-07-28 07:05:00|129969.2|129869.2|129967.5|129867.5|129995|129895|129939.5|129839.5|287
1658992200000|2022-07-28 07:10:00|129968.5|129868.5|129981|129881|129984|129884|129964|129864|196
1658992500000|2022-07-28 07:15:00|129980.5|129880.5|130127|130027|130127|130027|129977.5|129877.5|221
1658992800000|2022-07-28 07:20:00|130127.4|130027.4|130331|130231|130372|130231|130113.5|130013.5|305
1658993100000|2022-07-28 07:25:00|130340|130240|130234.4|130134.4|130341.1|130241.1|130212.5|130112.5|370
1658993400000|2022-07-28 07:30:00|130234|130134|130302.1|130202.1|130339.4|130239.4|130231.5|130131.5|310
1658993700000|2022-07-28 07:35:00|130284.5|130184.5|130203.5|130103.5|130296.1|130196.1|130202.5|130063.5|180
1658994000000|2022-07-28 07:40:00|130202.5|130102.5|130230.5|130130.5|130245.1|130145.1|130151.2|130051.2|292
1658994300000|2022-07-28 07:45:00|130230.1|130130.1|130228.5|130128.5|130297.4|130197.4|130205.5|130105.5|277
1658994600000|2022-07-28 07:50:00|130227.9|130127.9|130119.6|130019.6|130231.1|130131.1|130109|130009|128
1658994900000|2022-07-28 07:55:00|130118.4|130018.4|130072|129972|130154.6|130054.6|130059.1|129959.1|274
1658995200000|2022-07-28 08:00:00|130071.4|129971.4|130109|130009|130204.1|130104.1|130071.4|129971.4|297
1658995500000|2022-07-28 08:05:00|130108.5|130008.5|130146.5|130046.5|130186|130056|130080.5|129946.6|328
1658995800000|2022-07-28 08:10:00|130145|130045|130079.1|129979.1|130164|130064|130072.8|129937|152
1658996100000|2022-07-28 08:15:00|130080.1|129980.1|130078.5|129978.5|130088.1|129988.1|130069|129969|193
1658996400000|2022-07-28 08:20:00|130078.1|129978.1|130082.5|129982.5|130085.1|129985.1|130061.5|129961.5|147
1658996700000|2022-07-28 08:25:00|130085.1|129985.1|130074.5|129974.5|130113.1|130013.1|130071.1|129971.1|174
1658997000000|2022-07-28 08:30:00|130075|129975|130192.5|129992.5|130237.5|130045.1|130065.6|129965.6|236
1658997300000|2022-07-28 08:35:00|130192.4|129992.4|130226.5|130026.5|130258.1|130098.4|130170.9|129985.5|278
1658997600000|2022-07-28 08:40:00|130227.5|130027.5|130234.5|130034.5|130305.8|130105.8|130187.5|130027.1|336
1658997900000|2022-07-28 08:45:00|130236.5|130036.5|130164|130064|130237.5|130064|130148.2|129995|62
1658998200000|2022-07-28 08:50:00|130164.5|130064.5|130196.6|129996.6|130221.1|130068|130162.5|129983.5|52
1658998500000|2022-07-28 08:55:00|130168.9|130068.9|130256|130056|130316.1|130135.6|130168.9|130026.1|66
1658998800000|2022-07-28 09:00:00|130255|130055|130268.5|130068.5|130269.1|130069.1|130244.1|130044.1|11
1658999100000|2022-07-28 09:05:00|130267.5|130067.5|130267.5|130067.5|130267.5|130067.5|130255|130055|17
1658999400000|2022-07-28 09:10:00|130256.5|130056.5|130283.5|130083.5|130300.5|130100.5|130232|130032|165
1658999700000|2022-07-28 09:15:00|130284.1|130084.1|130213.1|130013.1|130289.1|130089.1|130212.1|130012.1|102
1659000000000|2022-07-28 09:20:00|130212.5|130012.5|130240|130040|130240|130040|130191|129991|97
1659000300000|2022-07-28 09:25:00|130239.4|130039.4|130294|130094|130294.4|130094.4|130234.5|130034.5|149
1659000600000|2022-07-28 09:30:00|130291|130091|130266|130066|130291|130091|130266|130066|30
1659000900000|2022-07-28 09:35:00|130271|130071|130278|130078|130287|130087|130271|130071|9
1659001200000|2022-07-28 09:40:00|130284.2|130084.2|130301|130101|130301|130101|130278|130078|19
1659001500000|2022-07-28 09:45:00|130299.4|130099.4|130307.4|130107.4|130308|130108|130299|130099|20
1659001800000|2022-07-28 09:50:00|130318|130118|130405|130205|130410.2|130236.2|130264|130110|70
1659002100000|2022-07-28 09:55:00|130406|130206|130364|130264|130406.4|130269.8|130336|130177|75
1659002400000|2022-07-28 10:00:00|130361.5|130261.5|130358|130258|130406.8|130261.5|130336|130183.2|53
1659002700000|2022-07-28 10:05:00|130347|130247|130343.2|130143.2|130348|130248|130287|130115.4|37
1659003000000|2022-07-28 10:10:00|130366.7|130166.7|130407.6|130207.6|130407.6|130207.6|130345.5|130145.5|49
1659003300000|2022-07-28 10:15:00|130401.2|130201.2|130392|130192|130406.6|130233|130333|130186.7|17
1659003600000|2022-07-28 10:20:00|130337|130237|130355|130155|130361.5|130237|130321|130145.5|27
1659003900000|2022-07-28 10:25:00|130354.5|130154.5|130363.5|130163.5|130369.5|130169.5|130348|130148|21
1659004200000|2022-07-28 10:30:00|130322.5|130222.5|130319.4|130219.4|130322.5|130222.5|130313.5|130213.5|17
1659004500000|2022-07-28 10:35:00|130319.9|130219.9|130316.9|130216.9|130322.5|130222.5|130316.9|130216.9|5
1659004800000|2022-07-28 10:40:00|130317.4|130217.4|130397.6|130197.6|130397.6|130238.5|130316.5|130195.6|38
1659005100000|2022-07-28 10:45:00|130398.1|130198.1|130473.5|130273.5|130480.1|130280.1|130398.1|130198.1|35
1659005400000|2022-07-28 10:50:00|130478.5|130278.5|130450|130250|130488.5|130374.1|130403.1|130203.1|84
1659005700000|2022-07-28 10:55:00|130449|130249|130428|130228|130465|130265|130414.1|130214.1|52
1659006000000|2022-07-28 11:00:00|130427|130227|130430.1|130230.1|130445|130245|130390|130190|42
1659006300000|2022-07-28 11:05:00|130444|130244|130451.5|130251.5|130495|130295|130431.3|130231.3|76
1659006600000|2022-07-28 11:10:00|130454.5|130254.5|130494.5|130294.5|130501.5|130351.5|130442.1|130251.5|113
1659006900000|2022-07-28 11:15:00|130494|130294|130484.5|130284.5|130497.5|130297.5|130483.9|130283.9|88
1659007200000|2022-07-28 11:20:00|130484.9|130284.9|130501.9|130301.9|130518.5|130318.5|130484.5|130284.5|78
1659007500000|2022-07-28 11:25:00|130501.3|130301.3|130503.9|130303.9|130506.9|130306.9|130490.3|130290.3|88
1659007800000|2022-07-28 11:30:00|130503.3|130303.3|130510.1|130310.1|130515.5|130364.5|130461.5|130300.9|73
1659008100000|2022-07-28 11:35:00|130509.6|130309.6|130509.6|130309.6|130514|130314|130508.1|130308.1|75
1659008400000|2022-07-28 11:40:00|130512.1|130312.1|130509.6|130309.6|130515|130315|130507.1|130307.1|96
1659008700000|2022-07-28 11:45:00|130514.5|130314.5|130509.6|130309.6|130514.5|130314.5|130507.1|130307.1|37
1659009000000|2022-07-28 11:50:00|130511.5|130311.5|130494.4|130294.4|130518.6|130386.5|130457|130290.4|90
1659009300000|2022-07-28 11:55:00|130493|130293|130486|130286|130495|130295|130482|130282|53
1659009600000|2022-07-28 12:00:00|130481.1|130281.1|130504.1|130304.1|130507.1|130307.1|130473.1|130273.1|54
1659009900000|2022-07-28 12:05:00|130507.1|130307.1|130494.8|130294.8|130509.2|130309.2|130480.1|130280.1|69
1659010200000|2022-07-28 12:10:00|130474.5|130274.5|130497.1|130297.1|130504|130357|130451|130269.5|94
1659010500000|2022-07-28 12:15:00|130497.6|130297.6|130469.7|130269.7|130497.6|130297.6|130429.4|130229.4|96
1659010800000|2022-07-28 12:20:00|130470|130270|130426.3|130326.3|130481.2|130328.5|130403|130203|175
1659011100000|2022-07-28 12:25:00|130426.5|130326.5|130521.7|130221.1|130521.7|130326.5|130392|130202.5|208
1659011400000|2022-07-28 12:30:00|130521|130204.7|130336.6|130136.6|130521|130255|130310|130073|114
1659011700000|2022-07-28 12:35:00|130334.2|130134.2|130336|130136|130341.9|130158.5|130207.5|130048.1|72
1659012000000|2022-07-28 12:40:00|130329.9|130129.9|130290.1|130090.1|130375.5|130175.5|130289.1|130089.1|58
1659012300000|2022-07-28 12:45:00|130290|130090|130171.5|129971.5|130330|130130|130122.6|129922.6|124
1659012600000|2022-07-28 12:50:00|130182.1|129982.1|130162|130062|130276|130115.5|130162|129963|73
1659012900000|2022-07-28 12:55:00|130189.4|129989.4|130155|129955|130189.4|129989.4|130152.5|129952.5|155
1659013200000|2022-07-28 13:00:00|130155.1|129955.1|130319|130119|130339|130139|130149|129949|161
1659013500000|2022-07-28 13:05:00|130318.4|130118.4|130322.4|130122.4|130325.5|130125.5|130291|130091|35
1659013800000|2022-07-28 13:10:00|130318|130118|130239.4|130139.4|130318|130140.4|130220|130067.5|61
1659014100000|2022-07-28 13:15:00|130239.2|130139.2|130161.8|130061.8|130240.9|130140.9|130161.8|130061.8|36
1659014400000|2022-07-28 13:20:00|130159.2|130059.2|130227.6|130027.6|130229.1|130060|130159.2|129960.6|74
1659014700000|2022-07-28 13:25:00|130225.8|130025.8|130136.6|129936.6|130225.8|130075.8|130132.6|129932.6|64
1659015000000|2022-07-28 13:30:00|130135.1|129935.1|130117.9|129917.9|130181.3|130020.1|130073.1|129891.4|98
1659015300000|2022-07-28 13:35:00|130127.9|129927.9|130086|129886|130133.9|129933.9|130073.9|129873.9|34
1659015600000|2022-07-28 13:40:00|130085|129885|130085.7|129885.7|130112.6|129940.1|130038.6|129883.1|28
1659015900000|2022-07-28 13:45:00|130085.2|129885.2|130204.1|130004.1|130223.1|130056.3|130049.9|129883.2|87
1659016200000|2022-07-28 13:50:00|130205.5|130005.5|130342.4|130142.4|130342.4|130142.4|130203.1|130003.1|74
1659016500000|2022-07-28 13:55:00|130347.5|130147.5|130167|129967|130399|130199|130151|129951|169
1659016800000|2022-07-28 14:00:00|130209|130009|130256.5|130056.5|130258.5|130058.5|130209|130009|37
1659017100000|2022-07-28 14:05:00|130258.1|130058.1|130261.4|130061.4|130354|130154|130192.9|130039|79
1659017400000|2022-07-28 14:10:00|130260.9|130060.9|130280|130080|130334|130134|130260.4|130060.4|26
1659017700000|2022-07-28 14:15:00|130293|130093|130268|130068|130294|130094|130268|130068|6
1659018000000|2022-07-28 14:20:00|130282|130082|130287.5|130087.5|130314|130114|130277|130077|77
1659018300000|2022-07-28 14:25:00|130285.5|130085.5|130290.7|130090.7|130331.1|130180|130259|130072.1|109
1659018600000|2022-07-28 14:30:00|130290.2|130090.2|130297.4|130097.4|130311.4|130111.4|130290|130090|48
1659018900000|2022-07-28 14:35:00|130300.5|130100.5|130273.4|130073.4|130310.5|130110.5|130271.1|130071.1|155
1659019200000|2022-07-28 14:40:00|130271.4|130071.4|130274.5|130074.5|130279|130129|130226.9|130067.9|135
1659019500000|2022-07-28 14:45:00|130273.4|130073.4|130261.7|130061.7|130282.6|130132.6|130198.1|130046.9|156
1659019800000|2022-07-28 14:50:00|130259.7|130059.7|130190.9|130090.9|130278.1|130090.9|130190.9|130043.6|20
1659020100000|2022-07-28 14:55:00|130191.4|130091.4|130236.5|130036.5|130254.5|130127.9|130184.9|130036.5|32
1659020400000|2022-07-28 15:00:00|130217.1|130017.1|130317.4|130117.4|130324.3|130124.3|130188.1|129988.1|114
1659020700000|2022-07-28 15:05:00|130317.2|130117.2|130299.5|130099.5|130321.3|130121.3|130294.6|130094.6|143
1659021000000|2022-07-28 15:10:00|130300.5|130100.5|130257|130157|130302.5|130165.4|130211.4|130071.5|119
1659021300000|2022-07-28 15:15:00|130259.4|130159.4|130220.5|130020.5|130282.2|130161.9|130219.5|130019.5|112
1659021600000|2022-07-28 15:20:00|130189|129989|130163|129963|130189|129989|130163|129963|17
1659021900000|2022-07-28 15:25:00|130160.6|129960.6|130209.4|130009.4|130217.4|130017.4|130158|129958|27
1659022200000|2022-07-28 15:30:00|130206|130006|130181.9|129981.9|130223|130023|130179.1|129979.1|26
1659022500000|2022-07-28 15:35:00|130181.7|129981.7|130205.4|130005.4|130226.5|130026.5|130173.5|129973.5|35
1659022800000|2022-07-28 15:40:00|130204.4|130004.4|130138|129938|130204.4|130004.4|130137|129937|5
1659023100000|2022-07-28 15:45:00|130133|129933|130090|129890|130133|129933|130090|129890|17
1659023400000|2022-07-28 15:50:00|130088|129888|130110.5|129910.5|130132|129932|130088|129888|22
1659023700000|2022-07-28 15:55:00|130110.4|129910.4|130109.9|129909.9|130110.4|129910.4|130109.9|129909.9|2
1659024000000|2022-07-28 16:00:00|130104.7|129904.7|130114|129914|130122|129922|130097.7|129897.7|26
1659024300000|2022-07-28 16:05:00|130105|129905|130121.4|129921.4|130150|129950|130105|129905|24
1659024600000|2022-07-28 16:10:00|130122|129922|130110|129910|130122|129922|130097|129897|20
1659024900000|2022-07-28 16:15:00|130109|129909|130164|129964|130164|129964|130099.5|129899.5|11
1659025200000|2022-07-28 16:20:00|130152|129952|130144.4|129944.4|130178|129978|130134|129934|22
1659025500000|2022-07-28 16:25:00|130129|129929|130133|129933|130133|129933|130129|129929|6
1659025800000|2022-07-28 16:30:00|130133.1|129933.1|130135.4|129935.4|130139|129939|130118.1|129918.1|21
1659026100000|2022-07-28 16:35:00|130136|129936|130136.4|129936.4|130137.4|129937.4|130136|129936|4
1659026400000|2022-07-28 16:40:00|130135|129935|130134|129934|130140|129940|130116.4|129916.4|11
1659026700000|2022-07-28 16:45:00|130133|129933|130132.4|129932.4|130137.4|129937.4|130117.4|129917.4|27
1659027000000|2022-07-28 16:50:00|130133|129933|130099.7|129899.7|130133|129933|130099.7|129899.7|7
1659027300000|2022-07-28 16:55:00|130099.5|129899.5|130116.5|129916.5|130116.5|129916.5|130099.5|129899.5|2
1659027600000|2022-07-28 17:00:00|130097|129897|130097|129897|130116.5|129916.5|130078.2|129878.2|6
1659027900000|2022-07-28 17:05:00|130136.5|129936.5|130091.4|129891.4|130144|129936.5|130091.4|129891.4|11
1659028200000|2022-07-28 17:10:00|130092|129892|130095.1|129895.1|130103|129903|130070.1|129870.1|21
1659028500000|2022-07-28 17:15:00|130098.1|129898.1|130099.5|129899.5|130099.5|129899.5|130098.1|129898.1|2
1659028800000|2022-07-28 17:20:00|130098.1|129898.1|130098.1|129898.1|130098.1|129898.1|130098.1|129898.1|1
1659029100000|2022-07-28 17:25:00|130095.1|129895.1|130092.5|129892.5|130095.1|129895.1|130092.5|129892.5|4
1659029700000|2022-07-28 17:35:00|130091.1|129891.1|130091.1|129891.1|130091.1|129891.1|130091.1|129891.1|1
1659030000000|2022-07-28 17:40:00|130098.4|129898.4|130099.5|129899.5|130100.4|129900.4|130073.5|129873.5|12
1659030300000|2022-07-28 17:45:00|130106.4|129906.4|130100.4|129900.4|130106.4|129906.4|130100.4|129900.4|3
1659030600000|2022-07-28 17:50:00|130099|129899|130081.5|129881.5|130118.1|129918.1|130081.5|129881.5|24
1659030900000|2022-07-28 17:55:00|130077.5|129877.5|129955.4|129855.4|130077.5|129877.5|129955.4|129816.2|45
1659031200000|2022-07-28 18:00:00|129955.2|129855.2|130034.1|129834.1|130035.1|129855.2|129954.4|129813.6|31
1659031500000|2022-07-28 18:05:00|130034.5|129834.5|130028|129828|130036.1|129836.1|130028|129828|12
1659031800000|2022-07-28 18:10:00|130029|129829|130037.4|129837.4|130037.4|129837.4|130029|129829|6
1659032100000|2022-07-28 18:15:00|130038|129838|130039|129839|130039|129839|130038|129838|3
1659032400000|2022-07-28 18:20:00|130039.4|129839.4|130039.4|129839.4|130055.1|129855.1|130009.1|129809.1|29
1659032700000|2022-07-28 18:25:00|130055.1|129855.1|130040|129840|130055.1|129855.1|130026.4|129826.4|25
1659033000000|2022-07-28 18:30:00|130044.5|129844.5|130045.1|129845.1|130045.5|129845.5|130044.5|129844.5|3
1659033300000|2022-07-28 18:35:00|130039|129839|130040|129840|130062.1|129862.1|130022.5|129822.5|16
1659033600000|2022-07-28 18:40:00|130027.8|129827.8|130003.8|129803.8|130027.8|129827.8|129995.3|129795.3|8
1659034200000|2022-07-28 18:50:00|130001.8|129801.8|130006.7|129806.7|130006.7|129806.7|129999.7|129799.7|6
1659034500000|2022-07-28 18:55:00|129972.7|129772.7|129928.7|129728.7|129972.7|129772.7|129928.7|129728.7|10
1659049200000|2022-07-28 23:00:00|129751.5|129391.5|129751.5|129391.5|129751.5|129391.5|129751.5|129391.5|1
1659052800000|2022-07-29 00:00:00|129879.1|129519.1|129706|129506|129953.1|129593.1|129622.5|129274|474
1659053100000|2022-07-29 00:05:00|129651.4|129551.4|129610.4|129510.4|129743.7|129600|129582.9|129441.4|619
1659053400000|2022-07-29 00:10:00|129611.4|129511.4|129714.9|129514.9|129734.4|129588.5|129604.7|129453.2|557
1659053700000|2022-07-29 00:15:00|129724.4|129524.4|129762.5|129662.5|129826.1|129677.4|129657.9|129505.9|500
1659054000000|2022-07-29 00:20:00|129762|129662|129806.5|129706.5|129837.5|129737.5|129761.5|129661.5|305
1659054300000|2022-07-29 00:25:00|129807.1|129707.1|129813|129713|129821.2|129721.2|129754.5|129654.5|274
1659054600000|2022-07-29 00:30:00|129811.3|129711.3|129765.2|129665.2|129811.7|129711.7|129762.1|129662.1|341
1659054900000|2022-07-29 00:35:00|129760.4|129660.4|129786.4|129686.4|129810.7|129710.7|129738.9|129638.9|311
1659055200000|2022-07-29 00:40:00|129786.9|129686.9|129796.7|129696.7|129827.8|129727.8|129776|129676|201
1659055500000|2022-07-29 00:45:00|129796.2|129696.2|129836.4|129736.4|129847.2|129747.2|129794.5|129694.5|204
1659055800000|2022-07-29 00:50:00|129836.2|129736.2|129804.2|129704.2|129841.9|129741.9|129793.2|129693.2|389
1659056100000|2022-07-29 00:55:00|129804.7|129704.7|129782.2|129682.2|129833.2|129733.2|129770.9|129670.9|306
1659056400000|2022-07-29 01:00:00|129778.2|129678.2|129818.7|129718.7|129843.2|129743.2|129773.2|129673.2|265
1659056700000|2022-07-29 01:05:00|129822.7|129722.7|129817.5|129717.5|129895|129795|129809.9|129709.9|301
1659057000000|2022-07-29 01:10:00|129818.5|129718.5|129791|129691|129822.2|129722.2|129777.5|129677.5|296
1659057300000|2022-07-29 01:15:00|129786.5|129686.5|129779.9|129679.9|129796|129696|129748.7|129648.7|322
1659057600000|2022-07-29 01:20:00|129780|129680|129818.7|129718.7|129820.9|129720.9|129749|129649|330
1659057900000|2022-07-29 01:25:00|129819|129719|129791.4|129691.4|129833.5|129733.5|129784.9|129684.9|254
1659058200000|2022-07-29 01:30:00|129791.9|129691.9|129800.1|129700.1|129831.4|129731.4|129791.9|129691.9|369
1659058500000|2022-07-29 01:35:00|129799.6|129699.6|129869.7|129769.7|129882.6|129782.6|129788.1|129688.1|325
1659058800000|2022-07-29 01:40:00|129869|129769|129827.4|129727.4|129875.5|129775.5|129825.4|129725.4|378
1659059100000|2022-07-29 01:45:00|129827.9|129727.9|129795|129695|129830.6|129730.6|129786.7|129686.7|268
1659059400000|2022-07-29 01:50:00|129791|129691|129780.5|129680.5|129818.5|129718.5|129756.2|129656.2|301
1659059700000|2022-07-29 01:55:00|129781|129681|129793.4|129693.4|129795.5|129695.5|129768.4|129668.4|246
1659060000000|2022-07-29 02:00:00|129793.1|129693.1|129817.4|129717.4|129817.5|129717.5|129780|129680|202
1659060300000|2022-07-29 02:05:00|129817.9|129717.9|129838.5|129738.5|129847|129747|129817.9|129717.9|184
1659060600000|2022-07-29 02:10:00|129839|129739|129845|129745|129856|129756|129835.9|129735.9|178
1659060900000|2022-07-29 02:15:00|129845.1|129745.1|129852.5|129752.5|129858.5|129758.5|129837.4|129737.4|189
1659061200000|2022-07-29 02:20:00|129853|129753|129861|129761|129895.4|129795.4|129837.5|129737.5|281
1659061500000|2022-07-29 02:25:00|129860.5|129760.5|129858.4|129758.4|129885.4|129785.4|129838.1|129738.1|219
1659061800000|2022-07-29 02:30:00|129858.5|129758.5|129822.5|129722.5|129862.5|129762.5|129805|129705|215
1659062100000|2022-07-29 02:35:00|129823|129723|129803.5|129703.5|129849|129749|129803.5|129703.5|208
1659062400000|2022-07-29 02:40:00|129805.5|129705.5|129805.9|129705.9|129823.7|129723.7|129793.1|129693.1|274
1659062700000|2022-07-29 02:45:00|129805.4|129705.4|129822.5|129722.5|129836.4|129736.4|129794.9|129694.9|178
1659063000000|2022-07-29 02:50:00|129823|129723|129817|129717|129842.2|129742.2|129806.4|129706.4|188
1659063300000|2022-07-29 02:55:00|129816|129716|129789.9|129689.9|129832.9|129732.9|129783.2|129683.2|198
1659063600000|2022-07-29 03:00:00|129790.4|129690.4|129838.9|129738.9|129845.9|129745.9|129790.4|129690.4|245
1659063900000|2022-07-29 03:05:00|129839.4|129739.4|129809.4|129709.4|129841.6|129741.6|129799.4|129699.4|207
1659064200000|2022-07-29 03:10:00|129810.4|129710.4|129709.5|129609.5|129828.4|129728.4|129708|129608|379
1659064500000|2022-07-29 03:15:00|129711|129611|129628|129528|129715.5|129615.5|129627|129527|508
1659064800000|2022-07-29 03:20:00|129628.5|129528.5|129682|129582|129683.1|129583.1|129607|129507|285
1659065100000|2022-07-29 03:25:00|129681.6|129581.6|129708.1|129608.1|129718|129618|129675.4|129575.4|265
1659065400000|2022-07-29 03:30:00|129704.9|129604.9|129743.6|129643.6|129772.1|129672.1|129685.9|129585.9|324
1659065700000|2022-07-29 03:35:00|129743.1|129643.1|129724.3|129624.3|129768.2|129668.2|129724.3|129624.3|249
1659066000000|2022-07-29 03:40:00|129724.6|129624.6|129758|129658|129794.6|129694.6|129708.4|129608.4|259
1659066300000|2022-07-29 03:45:00|129758.5|129658.5|129765.9|129665.9|129824|129724|129753.4|129653.4|282
1659066600000|2022-07-29 03:50:00|129769.9|129669.9|129696.3|129596.3|129797.9|129697.9|129696.3|129596.3|443
1659066900000|2022-07-29 03:55:00|129696.8|129596.8|129749.2|129649.2|129752.6|129652.6|129691.6|129591.6|319
1659067200000|2022-07-29 04:00:00|129749.7|129649.7|129746.5|129646.5|129753.7|129653.7|129711.9|129611.9|202
1659067500000|2022-07-29 04:05:00|129745.4|129645.4|129772|129672|129776.5|129676.5|129745.4|129645.4|122
1659067800000|2022-07-29 04:10:00|129771.5|129671.5|129732.6|129632.6|129805|129705|129731.4|129631.4|167
1659068100000|2022-07-29 04:15:00|129733.1|129633.1|129735.6|129635.6|129765.6|129665.6|129733.1|129633.1|236
1659068400000|2022-07-29 04:20:00|129737|129637|129766.4|129666.4|129779|129679|129737|129637|275
1659068700000|2022-07-29 04:25:00|129766|129666|129801|129701|129827.4|129727.4|129756.5|129656.5|236
1659069000000|2022-07-29 04:30:00|129802.2|129702.2|129849|129749|129859|129759|129796.4|129696.4|241
1659069300000|2022-07-29 04:35:00|129848.7|129748.7|129841.2|129741.2|129882.1|129782.1|129832.7|129732.7|220
1659069600000|2022-07-29 04:40:00|129843.9|129743.9|129871.7|129771.7|129884.4|129784.4|129823.4|129723.4|199
1659069900000|2022-07-29 04:45:00|129871.9|129771.9|129894.4|129794.4|129897.7|129797.7|129851.7|129751.7|201
1659070200000|2022-07-29 04:50:00|129894.9|129794.9|129879.7|129779.7|129897.7|129797.7|129848.2|129748.2|198
1659070500000|2022-07-29 04:55:00|129879.2|129779.2|129987.8|129887.8|129988.9|129888.9|129874.9|129774.9|297
1659070800000|2022-07-29 05:00:00|129986.8|129886.8|129974.4|129874.4|129988.9|129888.9|129951|129851|296
1659071100000|2022-07-29 05:05:00|129975.4|129875.4|130020|129920|130029.2|129929.2|129954.4|129854.4|265
1659071400000|2022-07-29 05:10:00|130018.7|129918.7|130169.6|130069.6|130180.4|130080.4|130011.1|129911.1|431
1659071700000|2022-07-29 05:15:00|130170.4|130070.4|130155.9|130055.9|130170.4|130070.4|130116.1|130016.1|250
1659072000000|2022-07-29 05:20:00|130156|130056|130122.4|130022.4|130156.9|130056.9|130101.4|130001.4|299
1659072300000|2022-07-29 05:25:00|130122.9|130022.9|130083|129983|130132.9|130032.9|130065.5|129965.5|238
1659072600000|2022-07-29 05:30:00|130083.5|129983.5|130086.1|129986.1|130094.9|129994.9|130056.4|129956.4|310
1659072900000|2022-07-29 05:35:00|130086.4|129986.4|130113.6|130013.6|130120.9|130020.9|130071.5|129971.5|371
1659073200000|2022-07-29 05:40:00|130113.8|130013.8|130099.2|129999.2|130116|130016|130083.1|129983.1|356
1659073500000|2022-07-29 05:45:00|130099.7|129999.7|130077.8|129977.8|130127.1|130027.1|130074.4|129974.4|295
1659073800000|2022-07-29 05:50:00|130078.3|129978.3|130023.4|129923.4|130095.9|129995.9|130022.9|129922.9|311
1659074100000|2022-07-29 05:55:00|130023.9|129923.9|130008.5|129908.5|130051.1|129951.1|130005|129905|289
1659074400000|2022-07-29 06:00:00|130009|129909|130018.5|129918.5|130050.8|129950.8|130001.6|129901.6|334
1659074700000|2022-07-29 06:05:00|130018.9|129918.9|130048.9|129948.9|130058|129958|130004|129904|301
1659075000000|2022-07-29 06:10:00|130050|129950|130030.2|129930.2|130063.4|129963.4|130000.1|129900.1|234
1659075300000|2022-07-29 06:15:00|130031.2|129931.2|130051.8|129951.8|130075.5|129975.5|130017|129917|237
1659075600000|2022-07-29 06:20:00|130053.8|129953.8|129968.7|129868.7|130055.5|129955.5|129961|129861|344
1659075900000|2022-07-29 06:25:00|129964.5|129864.5|129916.5|129816.5|129985.1|129885.1|129876.6|129776.6|389
1659076200000|2022-07-29 06:30:00|129917|129817|129902.9|129802.9|129931|129831|129846.4|129746.4|191
1659076500000|2022-07-29 06:35:00|129901.2|129801.2|130017.7|129917.7|130069.7|129917.7|129872|129772|311
1659076800000|2022-07-29 06:40:00|130017.4|129917.4|130061.1|129961.1|130115.9|130015.9|129997.1|129897.1|398
1659077100000|2022-07-29 06:45:00|130060.9|129960.9|130014.9|129914.9|130065.5|129965.5|129980.9|129880.9|398
1659077400000|2022-07-29 06:50:00|130015.9|129915.9|130037.6|129837.6|130063.4|129916.9|129962.4|129816|317
1659077700000|2022-07-29 06:55:00|130035.6|129835.6|129930|129830|130040|129879.5|129930|129813|327
1659078000000|2022-07-29 07:00:00|129920|129820|129834.7|129734.7|129945|129845|129823.9|129723.9|324
1659078300000|2022-07-29 07:05:00|129835.7|129735.7|129793.1|129693.1|129839.7|129739.7|129755.8|129655.8|329
1659078600000|2022-07-29 07:10:00|129796.4|129696.4|129857.5|129757.5|129932.2|129763.7|129786.1|129686.1|82
1659078900000|2022-07-29 07:15:00|129858|129758|129878.8|129778.8|129905.9|129805.9|129858|129758|108
1659079200000|2022-07-29 07:20:00|129871.1|129771.1|129893.1|129793.1|129893.1|129793.1|129843.6|129743.6|54
1659079500000|2022-07-29 07:25:00|129894|129794|129910.1|129810.1|129948|129848|129892.8|129792.8|61
1659079800000|2022-07-29 07:30:00|129910.5|129810.5|129851.4|129751.4|129912.5|129812.5|129851.4|129751.4|55
1659080100000|2022-07-29 07:35:00|129825.5|129725.5|129851.5|129751.5|129919|129765.1|129793.4|129693.4|112
1659080400000|2022-07-29 07:40:00|129846.5|129746.5|129860.6|129760.6|129865.1|129765.1|129820|129720|122
1659080700000|2022-07-29 07:45:00|129856.6|129756.6|129800|129700|129966.4|129812.1|129796.1|129658.6|261
1659081000000|2022-07-29 07:50:00|129801.5|129701.5|129750|129650|129805.1|129705.1|129750|129650|49
1659081300000|2022-07-29 07:55:00|129747.2|129647.2|129767.9|129667.9|129780.9|129680.9|129744.9|129644.9|85
1659081600000|2022-07-29 08:00:00|129766.9|129666.9|129795.4|129695.4|129798|129698|129723.7|129623.7|134
1659081900000|2022-07-29 08:05:00|129794.9|129694.9|129955.1|129755.1|129964|129764|129794.5|129694.5|60
1659082200000|2022-07-29 08:10:00|129980|129780|130059.5|129859.5|130063|129863|129927|129776.5|150
1659082500000|2022-07-29 08:15:00|130059|129859|130060.2|129860.2|130094|129946.6|130013.4|129855|108
1659082800000|2022-07-29 08:20:00|130059|129859|130080|129880|130091|129931|130027.1|129827.1|74
1659083100000|2022-07-29 08:25:00|130079.5|129879.5|130118|129918|130156|130004|130009|129854.1|88
1659083400000|2022-07-29 08:30:00|130142|129942|130176.7|129976.7|130191.2|130019.3|130080.3|129917.1|184
1659083700000|2022-07-29 08:35:00|130177.7|129977.7|130214|130114|130225|130114|130175.2|129977.7|55
1659084000000|2022-07-29 08:40:00|130212.5|130112.5|130207.9|130007.9|130261.2|130112.5|130155.1|129993.1|121
1659084300000|2022-07-29 08:45:00|130209.1|130009.1|130247.1|130047.1|130249.5|130049.5|130207.9|130007.9|43
1659084600000|2022-07-29 08:50:00|130235.6|130035.6|130170.1|129970.1|130244.6|130044.6|130149|129949|95
1659084900000|2022-07-29 08:55:00|130170.5|129970.5|130220|130020|130220|130020|130102.4|129942.1|144
1659085200000|2022-07-29 09:00:00|130221|130021|130195.1|129995.1|130228|130028|130159.1|129959.1|32
1659085500000|2022-07-29 09:05:00|130204.3|130004.3|130205.6|130005.6|130214.6|130014.6|130204.3|130004.3|5
1659085800000|2022-07-29 09:10:00|130208.3|130008.3|130262.7|130062.7|130276.7|130076.7|130208.3|130008.3|22
1659086100000|2022-07-29 09:15:00|130297.3|130097.3|130287.8|130087.8|130341.2|130141.2|130258.8|130058.8|84
1659086400000|2022-07-29 09:20:00|130287.9|130087.9|130367.4|130167.4|130387|130187|130263.5|130063.5|153
1659086700000|2022-07-29 09:25:00|130367|130167|130280.5|130180.5|130380.5|130242|130278.5|130141|155
1659087000000|2022-07-29 09:30:00|130282.4|130182.4|130296|130196|130372|130221.5|130262|130115.8|163
1659087300000|2022-07-29 09:35:00|130292|130192|130310|130210|130335.5|130235.5|130291.5|130191.5|16
1659087600000|2022-07-29 09:40:00|130316.7|130216.7|130407.5|130207.5|130412.1|130275.5|130316.7|130204|69
1659087900000|2022-07-29 09:45:00|130368.5|130168.5|130340.3|130240.3|130380.2|130244.2|130307|130160.1|25
1659088200000|2022-07-29 09:50:00|130341|130241|130409|130309|130472|130336|130341|130205.5|89
1659088500000|2022-07-29 09:55:00|130401.8|130301.8|130446|130246|130470|130339|130378|130231.1|140
1659088800000|2022-07-29 10:00:00|130445|130245|130395.5|130195.5|130454.5|130254.5|130393.5|130193.5|144
1659089100000|2022-07-29 10:05:00|130395.1|130195.1|130373.5|130173.5|130396.5|130196.5|130367.5|130167.5|47
1659089400000|2022-07-29 10:10:00|130374.1|130174.1|130352.5|130152.5|130374.1|130174.1|130341.5|130141.5|60
1659089700000|2022-07-29 10:15:00|130353.1|130153.1|130228.6|130128.6|130353.1|130153.1|130228.6|130079.6|46
1659090000000|2022-07-29 10:20:00|130229|130129|130266.2|130066.2|130273|130150.5|130179|130066.2|63
1659090300000|2022-07-29 10:25:00|130265.7|130065.7|130254.9|130054.9|130414|130224|130163.1|129955.1|145
1659090600000|2022-07-29 10:30:00|130300.9|130100.9|130312.8|130112.8|130343.4|130143.4|130289.1|130089.1|23
1659090900000|2022-07-29 10:35:00|130318|130118|130305|130105|130348|130148|130305|130105|71
1659091200000|2022-07-29 10:40:00|130300|130100|130266.4|130066.4|130307|130107|130257|130057|210
1659091500000|2022-07-29 10:45:00|130267.5|130067.5|130295.1|130095.1|130296.1|130096.1|130257.1|130057.1|209
1659091800000|2022-07-29 10:50:00|130294.1|130094.1|130285.5|130085.5|130301.5|130101.5|130280.4|130080.4|52
1659092100000|2022-07-29 10:55:00|130289.1|130089.1|130242.1|130042.1|130292.5|130092.5|130218.5|130018.5|171
1659092400000|2022-07-29 11:00:00|130236.5|130036.5|130162.8|130062.8|130270.1|130091|130162.8|130006.5|152
1659092700000|2022-07-29 11:05:00|130163.3|130063.3|130231.9|130031.9|130257|130071|130113|129964.5|213
1659093000000|2022-07-29 11:10:00|130230.1|130030.1|130270.1|130070.1|130270.1|130070.1|130222.1|130022.1|37
1659093300000|2022-07-29 11:15:00|130269.5|130069.5|130267.5|130067.5|130285|130145|130196|130052.1|59
1659093600000|2022-07-29 11:20:00|130266.6|130066.6|130238|130038|130270.1|130091.1|130191.1|130010|75
1659093900000|2022-07-29 11:25:00|130237.5|130037.5|130238.3|130038.3|130240.5|130040.5|130230.1|130030.1|14
1659094200000|2022-07-29 11:30:00|130238.1|130038.1|130188.6|130088.6|130238.3|130093|130177.6|130022.5|23
1659094500000|2022-07-29 11:35:00|130188.1|130088.1|130210|130110|130210|130110|130180|130080|34
1659094800000|2022-07-29 11:40:00|130210.5|130110.5|130229.5|130129.5|130229.5|130129.5|130210.5|130110.5|8
1659095100000|2022-07-29 11:45:00|130229|130129|130309.3|130109.3|130338|130191|130225|130073|95
1659095400000|2022-07-29 11:50:00|130309.6|130109.6|130312.1|130112.1|130321.1|130121.1|130305.5|130105.5|101
1659095700000|2022-07-29 11:55:00|130320.3|130120.3|130298.5|130198.5|130348.6|130200|130291|130112.1|133
1659096000000|2022-07-29 12:00:00|130296.5|130196.5|130405.5|130205.5|130405.5|130270|130294|130191.5|88
1659096300000|2022-07-29 12:05:00|130411.5|130211.5|130372.5|130272.5|130422.7|130273|130355.2|130172.4|89
1659096600000|2022-07-29 12:10:00|130372.4|130272.4|130460.5|130260.5|130465|130324.5|130371.9|130260.5|37
1659096900000|2022-07-29 12:15:00|130462.6|130262.6|130396.5|130296.5|130463.5|130300.2|130392.1|130262.6|13
1659097200000|2022-07-29 12:20:00|130391.6|130291.6|130393|130293|130402.7|130302.7|130376|130276|60
1659097500000|2022-07-29 12:25:00|130393.5|130293.5|130478.5|130278.5|130478.5|130312|130388|130245.3|50
1659097800000|2022-07-29 12:30:00|130475|130275|130630.3|130430.3|130686.2|130516.3|130453.7|130253.7|136
1659098100000|2022-07-29 12:35:00|130635.7|130435.7|130520|130320|130655.8|130455.8|130517|130317|70
1659098400000|2022-07-29 12:40:00|130524|130324|130538.7|130338.7|130554.1|130354.1|130507.4|130307.4|58
1659098700000|2022-07-29 12:45:00|130537.5|130337.5|130534.7|130334.7|130553|130414.5|130469.7|130321.2|59
1659099000000|2022-07-29 12:50:00|130535.7|130335.7|130438.1|130238.1|130535.7|130335.7|130335.8|130168.9|67
1659099300000|2022-07-29 12:55:00|130469.1|130269.1|130534.1|130334.1|130557.2|130357.2|130451.5|130251.5|74
1659099600000|2022-07-29 13:00:00|130529.5|130329.5|130579|130379|130630.1|130430.1|130528.5|130328.5|45
1659099900000|2022-07-29 13:05:00|130578|130378|130604.4|130404.4|130604.4|130404.4|130572.1|130372.1|15
1659100200000|2022-07-29 13:10:00|130601.4|130401.4|130713.1|130513.1|130713.1|130513.1|130582.5|130382.5|121
1659100500000|2022-07-29 13:15:00|130712.1|130512.1|130817.9|130617.9|130839.8|130639.8|130695.1|130495.1|76
1659100800000|2022-07-29 13:20:00|130817.4|130617.4|130748.8|130548.8|130845.1|130700.3|130718.5|130548.8|58
1659101100000|2022-07-29 13:25:00|130748.3|130548.3|130689.1|130489.1|130748.3|130591|130615|130420.1|93
1659101400000|2022-07-29 13:30:00|130688.5|130488.5|130825.1|130625.1|130840.1|130640.1|130688.5|130488.5|79
1659101700000|2022-07-29 13:35:00|130823.5|130623.5|130811.5|130611.5|130823.5|130660.1|130752.6|130594.9|77
1659102000000|2022-07-29 13:40:00|130806.5|130606.5|130788|130588|130806.5|130606.5|130725|130525|111
1659102300000|2022-07-29 13:45:00|130787.5|130587.5|130785.1|130585.1|130789.5|130589.5|130686.8|130534.6|109
1659102600000|2022-07-29 13:50:00|130785|130585|130762.6|130662.6|130798.3|130665.5|130703.2|130562.5|42
1659102900000|2022-07-29 13:55:00|130761.6|130661.6|130772.5|130572.5|130795.5|130661.6|130720|130544.5|80
1659103200000|2022-07-29 14:00:00|130773|130573|130707|130607|130784.5|130623|130704.3|130545|93
1659103500000|2022-07-29 14:05:00|130706.5|130606.5|130707.5|130607.5|130708|130608|130696.5|130596.5|19
1659103800000|2022-07-29 14:10:00|130707|130607|130704.4|130604.4|130756|130622.2|130687.8|130554.5|87
1659104100000|2022-07-29 14:15:00|130703.9|130603.9|130692|130592|130703.9|130603.9|130681.5|130581.5|28
1659104400000|2022-07-29 14:20:00|130691.5|130591.5|130701.6|130601.6|130710.5|130610.5|130687.9|130587.9|121
1659104700000|2022-07-29 14:25:00|130702.1|130602.1|130666.6|130566.6|130719.5|130619.5|130657.4|130557.4|71
1659105000000|2022-07-29 14:30:00|130670|130570|130712.8|130512.8|130739.5|130581.3|130614.8|130479.1|95
1659105300000|2022-07-29 14:35:00|130713.3|130513.3|130625|130525|130713.7|130564|130625|130513.2|53
1659105600000|2022-07-29 14:40:00|130625.5|130525.5|130618|130518|130643.5|130543.5|130617.5|130517.5|31
1659105900000|2022-07-29 14:45:00|130621.5|130521.5|130650|130450|130700|130538.5|130585|130417.1|78
1659106200000|2022-07-29 14:50:00|130641.1|130441.1|130674|130474|130675.5|130475.5|130641.1|130441.1|41
1659106500000|2022-07-29 14:55:00|130670.4|130470.4|130676.5|130476.5|130734.5|130534.5|130667|130467|52
1659106800000|2022-07-29 15:00:00|130671.5|130471.5|130641|130541|130671.5|130549.5|130578.8|130433.3|62
1659107100000|2022-07-29 15:05:00|130641.1|130541.1|130730|130530|130731.5|130580.8|130641.1|130521.6|40
1659107400000|2022-07-29 15:10:00|130730.5|130530.5|130682.5|130482.5|130734.2|130568.9|130662.9|130480.5|12
1659107700000|2022-07-29 15:15:00|130669.8|130469.8|130687|130487|130692.5|130492.5|130654.1|130454.1|49
1659108000000|2022-07-29 15:20:00|130676.9|130476.9|130674.5|130474.5|130705.1|130527.9|130627.9|130435.1|47
1659108300000|2022-07-29 15:25:00|130672.5|130472.5|130603.6|130503.6|130684.5|130503.9|130600.4|130440|48
1659108600000|2022-07-29 15:30:00|130603.4|130503.4|130606.1|130506.1|130606.1|130506.1|130603.1|130503.1|17
1659108900000|2022-07-29 15:35:00|130605.1|130505.1|130789.4|130589.4|130817.7|130624.9|130605.1|130505.1|70
1659109200000|2022-07-29 15:40:00|130792|130592|130777.4|130577.4|130792|130592|130777.4|130577.4|7
1659109500000|2022-07-29 15:45:00|130773|130573|130687.1|130487.1|130773|130573|130674.5|130474.5|32
1659109800000|2022-07-29 15:50:00|130697.1|130497.1|130688.6|130488.6|130700.9|130500.9|130687.1|130487.1|11
1659110100000|2022-07-29 15:55:00|130688.1|130488.1|130695.5|130495.5|130700.9|130553.9|130653.9|130488.1|17
1659110400000|2022-07-29 16:00:00|130705|130505|130702.9|130502.9|130706.5|130541.9|130634.4|130497.1|27
1659110700000|2022-07-29 16:05:00|130703.4|130503.4|130679.4|130479.4|130707.4|130559|130627.6|130474.5|33
1659111000000|2022-07-29 16:10:00|130693|130493|130614.4|130514.4|130695|130544.9|130612.5|130455|46
1659111300000|2022-07-29 16:15:00|130616.4|130516.4|130618.9|130518.9|130663|130524|130596.5|130445.5|58
1659111600000|2022-07-29 16:20:00|130619|130519|130653.7|130453.7|130688|130533.5|130614.5|130448|32
1659111900000|2022-07-29 16:25:00|130654.2|130454.2|130699.5|130499.5|130704.9|130565.5|130599.9|130454.2|65
1659112200000|2022-07-29 16:30:00|130699.4|130499.4|130673.5|130473.5|130704.9|130504.9|130673.5|130473.5|25
1659112500000|2022-07-29 16:35:00|130673.1|130473.1|130650.1|130550.1|130673.1|130550.1|130621|130471.6|32
1659112800000|2022-07-29 16:40:00|130650.6|130550.6|130718|130518|130718|130550.6|130650.6|130496.3|9
1659113100000|2022-07-29 16:45:00|130719.8|130519.8|130757.1|130557.1|130782.6|130582.6|130675.7|130516.1|43
1659113400000|2022-07-29 16:50:00|130740.1|130540.1|130755.9|130555.9|130755.9|130555.9|130726.7|130526.7|35
1659113700000|2022-07-29 16:55:00|130742|130542|130737.4|130537.4|130742|130542|130708.1|130508.1|22
1659114000000|2022-07-29 17:00:00|130737.9|130537.9|130805.8|130605.8|130826|130626|130737.4|130537.4|50
1659114300000|2022-07-29 17:05:00|130807.6|130607.6|130922.4|130722.4|131001.6|130801.6|130807.6|130607.6|130
1659114600000|2022-07-29 17:10:00|130911.4|130711.4|130877.9|130677.9|130936.9|130736.9|130877.4|130677.4|124
1659114900000|2022-07-29 17:15:00|130878.4|130678.4|130850.1|130650.1|130885.2|130685.2|130824|130624|123
1659115200000|2022-07-29 17:20:00|130813|130613|130776.7|130576.7|130813|130613|130760.7|130560.7|11
1659115500000|2022-07-29 17:25:00|130795.5|130595.5|130941.5|130741.5|130948.5|130748.5|130795.5|130595.5|24
1659115800000|2022-07-29 17:30:00|130950.5|130750.5|130913.7|130713.7|130953.9|130753.9|130913.7|130713.7|5
1659116100000|2022-07-29 17:35:00|130939.5|130739.5|130897.1|130697.1|130939.5|130739.5|130884.5|130684.5|18
1659116400000|2022-07-29 17:40:00|130894.5|130694.5|130853.7|130653.7|130894.5|130694.5|130853.7|130653.7|7
1659116700000|2022-07-29 17:45:00|130843.7|130643.7|130853.7|130653.7|130873.9|130673.9|130823.7|130623.7|7
1659117000000|2022-07-29 17:50:00|130843.7|130643.7|130840.7|130640.7|130843.7|130643.7|130840.7|130640.7|2
1659117300000|2022-07-29 17:55:00|130806.1|130606.1|130804.5|130604.5|130810.1|130610.1|130781.4|130581.4|20
1659117600000|2022-07-29 18:00:00|130797.4|130597.4|130795|130595|130802|130602|130795|130595|3
1659117900000|2022-07-29 18:05:00|130795.5|130595.5|130795.5|130595.5|130795.5|130595.5|130785.5|130585.5|7
1659118200000|2022-07-29 18:10:00|130800.5|130600.5|130805.5|130605.5|130805.5|130605.5|130800.5|130600.5|2
1659118500000|2022-07-29 18:15:00|130805|130605|130862.6|130662.6|130871|130671|130796.1|130596.1|55
1659118800000|2022-07-29 18:20:00|130839.7|130639.7|130873.5|130673.5|130873.5|130673.5|130837.5|130637.5|11
1659119400000|2022-07-29 18:30:00|130846.4|130646.4|130873.5|130673.5|130873.5|130673.5|130846.4|130646.4|4
1659119700000|2022-07-29 18:35:00|130833.7|130633.7|130846.5|130646.5|130863.5|130663.5|130809.7|130609.7|4
1659120000000|2022-07-29 18:40:00|130827|130627|130798.7|130598.7|130827|130627|130798.5|130598.5|10
1659120300000|2022-07-29 18:45:00|130767.7|130567.7|130743.7|130543.7|130787.5|130587.5|130743.7|130543.7|6
1659120600000|2022-07-29 18:50:00|130738.7|130538.7|130723.5|130523.5|130738.7|130538.7|130684.7|130484.7|11
1659120900000|2022-07-29 18:55:00|130722.5|130522.5|130704.5|130504.5|130722.5|130522.5|130680.5|130480.5|16
1659121200000|2022-07-29 19:00:00|130705.1|130505.1|130633|130433|130705.1|130505.1|130632.3|130432.3|17
1659121500000|2022-07-29 19:05:00|130632.5|130432.5|130615.5|130415.5|130632.5|130432.5|130607.8|130407.8|35
1659121800000|2022-07-29 19:10:00|130630.1|130430.1|130615.5|130415.5|130630.1|130430.1|130602.8|130402.8|79
1659122100000|2022-07-29 19:15:00|130674.5|130474.5|130605|130405|130675|130475|130605|130405|44
1659122400000|2022-07-29 19:20:00|130632.4|130432.4|130604.5|130404.5|130645|130445|130604.5|130404.5|6
1659122700000|2022-07-29 19:25:00|130600.5|130400.5|130600|130400|130605|130405|130569|130369|23
1659123000000|2022-07-29 19:30:00|130570.5|130370.5|130545|130345|130570.5|130370.5|130545|130345|31
1659123300000|2022-07-29 19:35:00|130550|130350|130499.1|130299.1|130560|130360|130489.1|130289.1|15
1659123600000|2022-07-29 19:40:00|130499.5|130299.5|130508.5|130308.5|130517.1|130317.1|130499.1|130299.1|24
1659123900000|2022-07-29 19:45:00|130532.9|130332.9|130435|130235|130532.9|130332.9|130435|130235|25
1659124200000|2022-07-29 19:50:00|130430|130230|130350.1|130150.1|130430|130230|130341|130028|32
1659124500000|2022-07-29 19:55:00|130350|130150|130318.4|130118.4|130366.4|130166.4|130316.9|130116.9|80
1659308400000|2022-07-31 23:00:00|130550.5|130190.5|130550.5|130190.5|130550.5|130190.5|130550.5|130190.5|1
1659312000000|2022-08-01 00:00:00|130627.3|130412.7|130595|130495|130935|130575|130541.3|130188.8|401
1659312300000|2022-08-01 00:05:00|130596.1|130496.1|130559.1|130459.1|130633.1|130533.1|130543.1|130443.1|294
1659312600000|2022-08-01 00:10:00|130560.5|130460.5|130592.5|130492.5|130625|130494.5|130546.5|130425|267
1659312900000|2022-08-01 00:15:00|130589|130489|130560|130460|130589|130489|130515.1|130415.1|396
1659313200000|2022-08-01 00:20:00|130557|130457|130569|130469|130569|130469|130535.2|130435.2|328
1659313500000|2022-08-01 00:25:00|130567.1|130467.1|130659.5|130559.5|130669.1|130569.1|130567.1|130467.1|224
1659313800000|2022-08-01 00:30:00|130657.5|130557.5|130812.5|130712.5|130840.1|130740.1|130652|130552|383
1659314100000|2022-08-01 00:35:00|130815.5|130715.5|130866.1|130766.1|130889.1|130789.1|130804.1|130704.1|283
1659314400000|2022-08-01 00:40:00|130865.1|130765.1|130809.2|130709.2|130865.1|130765.1|130809.2|130709.2|260
1659314700000|2022-08-01 00:45:00|130808.7|130708.7|130825.1|130725.1|130845.5|130745.5|130790|130690|321
1659315000000|2022-08-01 00:50:00|130817.5|130717.5|130815.5|130715.5|130825.7|130725.7|130773.5|130673.5|376
1659315300000|2022-08-01 00:55:00|130822.5|130722.5|130795.4|130695.4|130849.6|130749.6|130793.4|130693.4|403
1659315600000|2022-08-01 01:00:00|130796|130696|130794|130694|130812|130712|130780.6|130680.6|346
1659315900000|2022-08-01 01:05:00|130793.4|130693.4|130752.4|130652.4|130804|130704|130738.9|130638.9|336
1659316200000|2022-08-01 01:10:00|130752.9|130652.9|130684.5|130584.5|130754.2|130654.2|130679.5|130579.5|351
1659316500000|2022-08-01 01:15:00|130684|130584|130692.5|130592.5|130712|130612|130667|130567|269
1659316800000|2022-08-01 01:20:00|130692|130592|130650.5|130550.5|130692.7|130592.7|130631|130531|317
1659317100000|2022-08-01 01:25:00|130645.5|130545.5|130596.5|130496.5|130657|130557|130575|130475|329
1659317400000|2022-08-01 01:30:00|130598.5|130498.5|130509.8|130409.8|130676.7|130576.7|130498.6|130398.6|625
1659317700000|2022-08-01 01:35:00|130504.9|130404.9|130481|130381|130535.6|130435.6|130475.1|130375.1|457
1659318000000|2022-08-01 01:40:00|130481.5|130381.5|130529.5|130429.5|130556.5|130456.5|130479.9|130379.9|431
1659318300000|2022-08-01 01:45:00|130536.5|130436.5|130598.7|130498.7|130598.7|130498.7|130536.5|130436.5|495
1659318600000|2022-08-01 01:50:00|130599.2|130499.2|130602.6|130502.6|130658.9|130558.9|130578.5|130478.5|514
1659318900000|2022-08-01 01:55:00|130601.9|130501.9|130573.1|130473.1|130619.9|130519.9|130544.1|130444.1|500
1659319200000|2022-08-01 02:00:00|130573.6|130473.6|130606.5|130506.5|130624.9|130524.9|130560.9|130460.9|343
1659319500000|2022-08-01 02:05:00|130607|130507|130561.5|130461.5|130613.5|130513.5|130558.7|130458.7|358
1659319800000|2022-08-01 02:10:00|130561|130461|130550.1|130450.1|130564.7|130464.7|130489.4|130389.4|341
1659320100000|2022-08-01 02:15:00|130549.1|130449.1|130538.5|130438.5|130551.4|130451.4|130482|130382|390
1659320400000|2022-08-01 02:20:00|130540|130440|130515|130415|130556.5|130456.5|130505.7|130405.7|226
1659320700000|2022-08-01 02:25:00|130519|130419|130368.5|130268.5|130520.4|130420.4|130351.5|130251.5|557
1659321000000|2022-08-01 02:30:00|130373.1|130273.1|130446|130346|130452.2|130352.2|130337.7|130237.7|361
1659321300000|2022-08-01 02:35:00|130442.9|130342.9|130384|130284|130448.5|130348.5|130367|130267|258
1659321600000|2022-08-01 02:40:00|130385|130285|130388.2|130288.2|130398|130298|130358|130258|301
1659321900000|2022-08-01 02:45:00|130388|130288|130389.6|130289.6|130415|130315|130371.4|130271.4|266
1659322200000|2022-08-01 02:50:00|130390.1|130290.1|130440.9|130340.9|130450.1|130350.1|130362.9|130262.9|304
1659322500000|2022-08-01 02:55:00|130440.6|130340.6|130417.5|130317.5|130445|130345|130391.9|130291.9|341
1659322800000|2022-08-01 03:00:00|130417.4|130317.4|130526.5|130426.5|130531.5|130431.5|130410.4|130310.4|399
1659323100000|2022-08-01 03:05:00|130524|130424|130489.5|130389.5|130527.4|130427.4|130484|130384|239
1659323400000|2022-08-01 03:10:00|130490|130390|130518|130418|130556.5|130456.5|130476.5|130376.5|291
1659323700000|2022-08-01 03:15:00|130517.4|130417.4|130531.5|130431.5|130546.4|130446.4|130517.2|130417.2|345
1659324000000|2022-08-01 03:20:00|130532|130432|130516.5|130416.5|130544|130444|130510|130410|191
1659324300000|2022-08-01 03:25:00|130517|130417|130508.2|130408.2|130542.4|130442.4|130505.7|130405.7|221
1659324600000|2022-08-01 03:30:00|130507.7|130407.7|130509.5|130409.5|130518.4|130418.4|130493.5|130393.5|246
1659324900000|2022-08-01 03:35:00|130509.9|130409.9|130517|130417|130534|130434|130502|130402|154
1659325200000|2022-08-01 03:40:00|130516.9|130416.9|130481|130381|130516.9|130416.9|130474.1|130374.1|140
1659325500000|2022-08-01 03:45:00|130480.5|130380.5|130529.2|130429.2|130543|130443|130480|130380|217
1659325800000|2022-08-01 03:50:00|130528.4|130428.4|130501.7|130401.7|130528.7|130428.7|130497.2|130397.2|252
1659326100000|2022-08-01 03:55:00|130502.2|130402.2|130563|130463|130574.5|130474.5|130500.9|130400.9|177
1659326400000|2022-08-01 04:00:00|130563.5|130463.5|130595|130495|130624.5|130524.5|130563.5|130463.5|256
1659326700000|2022-08-01 04:05:00|130591.2|130491.2|130705.5|130605.5|130709.2|130609.2|130585.5|130485.5|286
1659327000000|2022-08-01 04:10:00|130706|130606|130673.2|130573.2|130715.1|130615.1|130665.5|130565.5|248
1659327300000|2022-08-01 04:15:00|130674.1|130574.1|130614.6|130514.6|130674.1|130574.1|130611.2|130511.2|240
1659327600000|2022-08-01 04:20:00|130615.1|130515.1|130618.2|130518.2|130623.9|130523.9|130598.5|130498.5|203
1659327900000|2022-08-01 04:25:00|130618.5|130518.5|130630.5|130530.5|130654.9|130554.9|130618.5|130518.5|159
1659328200000|2022-08-01 04:30:00|130624.4|130524.4|130635.4|130535.4|130655.4|130555.4|130620.5|130520.5|204
1659328500000|2022-08-01 04:35:00|130635.9|130535.9|130627.5|130527.5|130644.9|130544.9|130627.5|130527.5|94
1659328800000|2022-08-01 04:40:00|130627.4|130527.4|130601.5|130501.5|130637.2|130537.2|130601.5|130501.5|164
1659329100000|2022-08-01 04:45:00|130602.5|130502.5|130672.9|130572.9|130673.9|130573.9|130600.7|130500.7|209
1659329400000|2022-08-01 04:50:00|130672.5|130572.5|130650.5|130550.5|130672.9|130572.9|130638.1|130538.1|179
1659329700000|2022-08-01 04:55:00|130651.6|130551.6|130672.9|130572.9|130673.4|130573.4|130641.6|130541.6|164
1659330000000|2022-08-01 05:00:00|130669.9|130569.9|130642.1|130542.1|130673|130573|130625.2|130525.2|220
1659330300000|2022-08-01 05:05:00|130642.6|130542.6|130676.2|130576.2|130684.7|130584.7|130629|130529|308
1659330600000|2022-08-01 05:10:00|130677.2|130577.2|130735|130635|130746.2|130646.2|130676.2|130576.2|349
1659330900000|2022-08-01 05:15:00|130734.2|130634.2|130704.7|130604.7|130743.5|130643.5|130693.5|130593.5|247
1659331200000|2022-08-01 05:20:00|130703.7|130603.7|130734.2|130634.2|130743.5|130643.5|130703.5|130603.5|189
1659331500000|2022-08-01 05:25:00|130735.4|130635.4|130653.4|130553.4|130735.4|130635.4|130625.5|130525.5|339
1659331800000|2022-08-01 05:30:00|130653.5|130553.5|130673|130573|130680.4|130580.4|130620.4|130520.4|348
1659332100000|2022-08-01 05:35:00|130672.5|130572.5|130685.5|130585.5|130693|130593|130653|130553|231
1659332400000|2022-08-01 05:40:00|130686|130586|130695|130595|130719.4|130619.4|130681.7|130581.7|283
1659332700000|2022-08-01 05:45:00|130697.5|130597.5|130652.5|130552.5|130716.5|130616.5|130641.2|130541.2|248
1659333000000|2022-08-01 05:50:00|130653|130553|130685.5|130585.5|130706.9|130606.9|130647|130547|233
1659333300000|2022-08-01 05:55:00|130685|130585|130714.5|130614.5|130741.4|130641.4|130680|130580|222
1659333600000|2022-08-01 06:00:00|130713.5|130613.5|130667|130567|130713.5|130613.5|130655|130555|327
1659333900000|2022-08-01 06:05:00|130666.5|130566.5|130646.9|130546.9|130699.7|130599.7|130642.9|130542.9|300
1659334200000|2022-08-01 06:10:00|130646.7|130546.7|130566.9|130466.9|130647.4|130547.4|130560.8|130460.8|335
1659334500000|2022-08-01 06:15:00|130566.4|130466.4|130453.2|130353.2|130579.4|130479.4|130423.9|130323.9|494
1659334800000|2022-08-01 06:20:00|130452.7|130352.7|130445.5|130345.5|130484.3|130384.3|130432|130332|354
1659335100000|2022-08-01 06:25:00|130447.8|130347.8|130401.9|130301.9|130450.2|130350.2|130401.9|130301.9|232
1659335400000|2022-08-01 06:30:00|130400.9|130300.9|130409|130209|130428.5|130328.1|130379.1|130199.5|94
1659335700000|2022-08-01 06:35:00|130357.4|130257.4|130397.5|130297.5|130400.2|130300.2|130351.4|130251.4|86
1659336000000|2022-08-01 06:40:00|130395.5|130295.5|130307.1|130207.1|130418.8|130318.8|130304.5|130204.5|115
1659336300000|2022-08-01 06:45:00|130310|130210|130270|130170|130312|130212|130264.5|130164.5|87
1659336600000|2022-08-01 06:50:00|130264.4|130164.4|130285|130185|130294.6|130194.6|130251.2|130151.2|78
1659336900000|2022-08-01 06:55:00|130295|130195|130318.8|130218.8|130318.9|130218.9|130251.2|130151.2|77
1659337200000|2022-08-01 07:00:00|130317.9|130217.9|130381.5|130281.5|130436.5|130282.4|130315|130213|155
1659337500000|2022-08-01 07:05:00|130382.4|130282.4|130378.4|130278.4|130445.4|130327.1|130378.4|130231|104
1659337800000|2022-08-01 07:10:00|130375.1|130275.1|130430.5|130230.5|130431.9|130275.1|130330|130180|100
1659338100000|2022-08-01 07:15:00|130423.6|130223.6|130321|130121|130435.5|130283.4|130175.2|130022.7|120
1659338400000|2022-08-01 07:20:00|130317.6|130117.6|130275|130075|130324.5|130140|130190|130035.2|81
1659338700000|2022-08-01 07:25:00|130287.5|130087.5|130242.1|130142.1|130310|130164.3|130225|130076.4|115
1659339000000|2022-08-01 07:30:00|130241.9|130141.9|130221.1|130121.1|130259.1|130159.1|130219.5|130119.5|57
1659339300000|2022-08-01 07:35:00|130220|130120|130220.5|130120.5|130250|130150|130175|130075|116
1659339600000|2022-08-01 07:40:00|130218.6|130118.6|130266.9|130166.9|130295.2|130195.2|130212.1|130112.1|113
1659339900000|2022-08-01 07:45:00|130274.1|130174.1|130283|130183|130284.3|130184.3|130245.9|130145.9|90
1659340200000|2022-08-01 07:50:00|130280.5|130180.5|130248.1|130148.1|130320|130180.5|130239.6|130085.1|77
1659340500000|2022-08-01 07:55:00|130248.6|130148.6|130310.4|130110.4|130337|130198.9|130230|130030|98
1659340800000|2022-08-01 08:00:00|130308|130108|130277.5|130177.5|130319|130177.5|130261|130096|77
1659341100000|2022-08-01 08:05:00|130272.6|130172.6|130161|129961|130277.5|130177.5|130144.7|129944.7|160
1659341400000|2022-08-01 08:10:00|130162|129962|130280.9|130080.9|130281.9|130081.9|130156|129956|35
1659341700000|2022-08-01 08:15:00|130281.9|130081.9|130247.4|130047.4|130283.9|130110.9|130196.4|130036.9|141
1659342000000|2022-08-01 08:20:00|130248.4|130048.4|130233.4|130133.4|130287.1|130146.4|130210.4|130047.4|80
1659342300000|2022-08-01 08:25:00|130233.6|130133.6|130342.3|130142.3|130342.3|130172|130225.1|130103.3|77
1659342600000|2022-08-01 08:30:00|130348.3|130148.3|130279.1|130079.1|130348.3|130148.3|130235.6|130076|88
1659342900000|2022-08-01 08:35:00|130231.6|130131.6|130173.9|130073.9|130246.2|130131.6|130172|130022.5|76
1659343200000|2022-08-01 08:40:00|130174.6|130074.6|130141.6|129941.6|130214.5|130074.6|130056.4|129912.2|180
1659343500000|2022-08-01 08:45:00|130147.4|129947.4|130228.6|130028.6|130247.9|130101.4|130100.9|129943.5|93
1659343800000|2022-08-01 08:50:00|130231.6|130031.6|130242.1|130042.1|130251.1|130051.1|130223.5|130023.5|125
1659344100000|2022-08-01 08:55:00|130243.5|130043.5|130224.1|130024.1|130273|130073|130214.9|130014.9|117
1659344400000|2022-08-01 09:00:00|130229.1|130029.1|130198|129998|130243|130091.5|130156.4|129987.3|129
1659344700000|2022-08-01 09:05:00|130198.1|129998.1|130198|129998|130201.8|130049.1|130131.2|129991|80
1659345000000|2022-08-01 09:10:00|130190|129990|130233|130133|130273|130134|130135.9|129990|137
1659345300000|2022-08-01 09:15:00|130237.5|130137.5|130279|130079|130288|130138|130192.2|130051.5|123
1659345600000|2022-08-01 09:20:00|130271.5|130071.5|130231.2|130131.2|130313|130154.5|130217.7|130063|65
1659345900000|2022-08-01 09:25:00|130231.4|130131.4|130268.2|130068.2|130296.7|130133.7|130203.2|130044|117
1659346200000|2022-08-01 09:30:00|130267.7|130067.7|130245.5|130045.5|130268.5|130068.5|130245.1|130045.1|29
1659346500000|2022-08-01 09:35:00|130246.5|130046.5|130244.7|130044.7|130250.9|130050.9|130224.9|130024.9|36
1659346800000|2022-08-01 09:40:00|130246.4|130046.4|130244.5|130044.5|130248.5|130048.5|130233.5|130033.5|38
1659347100000|2022-08-01 09:45:00|130242.7|130042.7|130245.7|130045.7|130247.2|130047.2|130222.2|130022.2|57
1659347400000|2022-08-01 09:50:00|130244.7|130044.7|130213.5|130113.5|130265|130117.6|130213.5|130044.2|45
1659347700000|2022-08-01 09:55:00|130214.6|130114.6|130213.5|130113.5|130215.1|130115.1|130213.5|130113.5|5
1659348000000|2022-08-01 10:00:00|130214.5|130114.5|130156.9|130056.9|130219.5|130119.5|130155.4|130055.4|45
1659348300000|2022-08-01 10:05:00|130158.9|130058.9|130160.9|130060.9|130162.6|130062.6|130156.5|130056.5|37
1659348600000|2022-08-01 10:10:00|130158.9|130058.9|130239.2|130039.2|130241.4|130071.2|130158.4|130030.7|35
1659348900000|2022-08-01 10:15:00|130241.2|130041.2|130251.5|130051.5|130251.5|130051.5|130239.5|130039.5|33
1659349200000|2022-08-01 10:20:00|130242.5|130042.5|130249.2|130049.2|130251.5|130051.5|130242|130042|12
1659349500000|2022-08-01 10:25:00|130240.9|130040.9|130255.5|130055.5|130261.1|130061.1|130236.1|130036.1|33
1659349800000|2022-08-01 10:30:00|130261.1|130061.1|130278.5|130078.5|130290.4|130090.4|130255.5|130055.5|51
1659350100000|2022-08-01 10:35:00|130285.1|130085.1|130230.8|130130.8|130293.9|130150.5|130209.7|130055.5|126
1659350400000|2022-08-01 10:40:00|130234.7|130134.7|130236.1|130136.1|130241.2|130141.2|130230.8|130130.8|31
1659350700000|2022-08-01 10:45:00|130240.7|130140.7|130269.4|130069.4|130269.7|130140.7|130234.4|130065.7|37
1659351000000|2022-08-01 10:50:00|130269.7|130069.7|130349.3|130149.3|130350.3|130185.7|130261.1|130069.2|106
1659351300000|2022-08-01 10:55:00|130343.4|130143.4|130259|130059|130343.4|130170.6|130211.9|130054.5|102
1659351600000|2022-08-01 11:00:00|130257.5|130057.5|130350|130150|130355.5|130155.5|130248.9|130048.9|146
1659351900000|2022-08-01 11:05:00|130349.4|130149.4|130297.1|130097.1|130350|130150|130297.1|130097.1|67
1659352200000|2022-08-01 11:10:00|130303.8|130103.8|130297.1|130097.1|130303.8|130103.8|130297.1|130097.1|35
1659352500000|2022-08-01 11:15:00|130296.1|130096.1|130321.1|130121.1|130337.5|130137.5|130289.5|130089.5|93
1659352800000|2022-08-01 11:20:00|130323.1|130123.1|130322.1|130122.1|130324.1|130124.1|130321.1|130121.1|22
1659353100000|2022-08-01 11:25:00|130321.1|130121.1|130325|130125|130340.8|130140.8|130278.1|130078.1|61
1659353400000|2022-08-01 11:30:00|130264.2|130164.2|130304.9|130104.9|130324.1|130186.9|130253.5|130100|90
1659353700000|2022-08-01 11:35:00|130323.6|130123.6|130324.4|130124.4|130326.4|130176.6|130239|130101.4|279
1659354000000|2022-08-01 11:40:00|130304.6|130104.6|130304.1|130104.1|130324.9|130173.9|130271.6|130103.1|89
1659354300000|2022-08-01 11:45:00|130308.9|130108.9|130328.7|130128.7|130330.2|130130.2|130305.8|130105.8|98
1659354600000|2022-08-01 11:50:00|130308.9|130108.9|130327.7|130127.7|130331.1|130131.1|130306.1|130106.1|82
1659354900000|2022-08-01 11:55:00|130312.5|130112.5|130312.5|130112.5|130332.1|130132.1|130308.9|130108.9|79
1659355200000|2022-08-01 12:00:00|130314.5|130114.5|130387.1|130187.1|130389.5|130232|130314.5|130114.5|115
1659355500000|2022-08-01 12:05:00|130387.6|130187.6|130330.1|130130.1|130388.5|130244.9|130292.5|130129.1|62
1659355800000|2022-08-01 12:10:00|130331.5|130131.5|130244.4|130144.4|130342.6|130176.1|130244.4|130095|122
1659356100000|2022-08-01 12:15:00|130293|130093|130332.7|130132.7|130339.9|130161.6|130258.1|130093|70
1659356400000|2022-08-01 12:20:00|130333.2|130133.2|130324|130124|130344.9|130193.1|130285.9|130119.9|54
1659356700000|2022-08-01 12:25:00|130323.5|130123.5|130364.4|130164.4|130379.5|130179.5|130323.5|130123.5|126
1659357000000|2022-08-01 12:30:00|130378|130178|130400.1|130200.1|130400.1|130250|130316.9|130144.1|116
1659357300000|2022-08-01 12:35:00|130400|130200|130345.5|130245.5|130400.1|130250|130345.5|130198.9|42
1659357600000|2022-08-01 12:40:00|130346|130246|130368|130168|130384.5|130250|130332.1|130168|66
1659357900000|2022-08-01 12:45:00|130372.7|130172.7|130368|130168|130377.6|130177.6|130367.5|130167.5|42
1659358200000|2022-08-01 12:50:00|130372.2|130172.2|130637.5|130437.5|130638.1|130438.1|130331.5|130161|202
1659358500000|2022-08-01 12:55:00|130636.1|130436.1|130687.9|130487.9|130687.9|130515.4|130605|130405|121
1659358800000|2022-08-01 13:00:00|130688|130488|130826|130626|130882.7|130697.3|130685.9|130469|101
1659359100000|2022-08-01 13:05:00|130785.3|130585.3|130839|130639|130855.4|130655.4|130781.2|130581.2|12
1659359400000|2022-08-01 13:10:00|130766|130566|130782.9|130582.9|130870.3|130670.3|130748|130548|158
1659359700000|2022-08-01 13:15:00|130784.7|130584.7|130753.5|130653.5|130803.5|130660.5|130742.2|130582.1|178
1659360000000|2022-08-01 13:20:00|130801.5|130601.5|130859.4|130659.4|130867.4|130692.4|130761.2|130601.5|167
1659360300000|2022-08-01 13:25:00|130857.8|130657.8|130943.9|130743.9|130997|130797|130857.8|130657.8|141
1659360600000|2022-08-01 13:30:00|130948.9|130748.9|131045.7|130845.7|131067.7|130867.7|130942.9|130742.9|56
1659360900000|2022-08-01 13:35:00|131010.2|130810.2|130971.5|130771.5|131040.1|130840.1|130962.4|130762.4|47
1659361200000|2022-08-01 13:40:00|130958.5|130758.5|130945.6|130745.6|130962.4|130762.4|130942.5|130742.5|47
1659361500000|2022-08-01 13:45:00|130945.1|130745.1|130785.1|130585.1|130954|130754|130785.1|130585.1|77
1659361800000|2022-08-01 13:50:00|130780.1|130580.1|130710.1|130510.1|130785.9|130585.9|130689|130489|70
1659362100000|2022-08-01 13:55:00|130709.3|130509.3|130764.5|130564.5|130766|130566|130681|130481|85
1659362400000|2022-08-01 14:00:00|130766|130566|130665|130465|130783|130569|130665|130465|88
1659362700000|2022-08-01 14:05:00|130680|130480|130593|130393|130680|130480|130587|130387|29
1659363000000|2022-08-01 14:10:00|130583|130383|130354.1|130154.1|130583|130383|130333.1|130133.1|52
1659363300000|2022-08-01 14:15:00|130327.1|130127.1|130365.5|130165.5|130400|130200|130277.1|130077.1|101
1659363600000|2022-08-01 14:20:00|130365|130165|130405.5|130205.5|130426|130226|130355|130155|111
1659363900000|2022-08-01 14:25:00|130412.5|130212.5|130647.5|130447.5|130668.5|130468.5|130412.5|130212.5|185
1659364200000|2022-08-01 14:30:00|130647|130447|130542|130276|130647.5|130447.5|130515|130268|150
1659364500000|2022-08-01 14:35:00|130539|130275|130490.5|130290.5|130539|130293.5|130472|130257|144
1659364800000|2022-08-01 14:40:00|130490|130290|130475.4|130275.4|130490.5|130290.5|130466.3|130266.3|41
1659365100000|2022-08-01 14:45:00|130472.9|130272.9|130492.1|130292.1|130523.1|130341.1|130421.4|130272.4|147
1659365400000|2022-08-01 14:50:00|130498|130298|130503|130303|130514.6|130340.1|130393.1|130207.6|138
1659365700000|2022-08-01 14:55:00|130505.5|130305.5|130506.6|130306.6|130511.6|130311.6|130482.6|130282.6|18
1659366000000|2022-08-01 15:00:00|130482.6|130282.6|130470.1|130270.1|130506.6|130306.6|130447|130247|68
1659366300000|2022-08-01 15:05:00|130463.5|130263.5|130541.5|130341.5|130541.5|130341.5|130463.5|130263.5|70
1659366600000|2022-08-01 15:10:00|130535.1|130335.1|130576|130376|130645|130445|130535.1|130335.1|135
1659366900000|2022-08-01 15:15:00|130585|130385|130675.1|130475.1|130675.1|130475.1|130585|130385|90
1659367200000|2022-08-01 15:20:00|130671.5|130471.5|130682.5|130482.5|130706.1|130537.4|130627.4|130434.4|118
1659367500000|2022-08-01 15:25:00|130678|130478|130627|130427|130690|130524.5|130593.4|130393.4|122
1659367800000|2022-08-01 15:30:00|130637|130437|130570|130370|130671.5|130471.5|130532.1|130332.1|103
1659368100000|2022-08-01 15:35:00|130576.1|130376.1|130525.1|130325.1|130579.5|130379.5|130525.1|130325.1|39
1659368400000|2022-08-01 15:40:00|130529.5|130329.5|130533.5|130333.5|130540.9|130340.9|130520.1|130320.1|23
1659368700000|2022-08-01 15:45:00|130533|130333|130543.5|130343.5|130543.5|130343.5|130491.5|130291.5|44
1659369000000|2022-08-01 15:50:00|130543|130343|130628|130389|130628|130399|130542|130342|113
1659369300000|2022-08-01 15:55:00|130629|130388|130630.5|130430.5|130691|130435|130603|130364|243
1659369600000|2022-08-01 16:00:00|130630|130430|130636|130426|130636|130431|130630|130426|34
1659369900000|2022-08-01 16:05:00|130651|130430|130645.5|130445.5|130651|130446.5|130645.5|130430|50
1659370200000|2022-08-01 16:10:00|130646|130446|130645.5|130445.5|130646|130446|130645.5|130445.5|4
1659370500000|2022-08-01 16:15:00|130650.5|130450.5|130731|130530|130789|130557|130650.5|130450.5|192
1659370800000|2022-08-01 16:20:00|130730.5|130530.5|130637|130437|130759.5|130559.5|130615|130415|40
1659371100000|2022-08-01 16:25:00|130627|130427|130627|130427|130627|130427|130627|130427|1
1659371400000|2022-08-01 16:30:00|130646.4|130446.4|130644|130444|130646.5|130446.5|130639.4|130439.4|4
1659371700000|2022-08-01 16:35:00|130647|130447|130647|130447|130662.1|130462.1|130631|130431|21
1659372000000|2022-08-01 16:40:00|130643.4|130443.4|130647|130447|130647|130447|130643.4|130443.4|10
1659372300000|2022-08-01 16:45:00|130643.4|130443.4|130647|130447|130659|130459|130643.4|130443.4|8
1659372600000|2022-08-01 16:50:00|130645|130445|130644|130444|130645|130445|130639.4|130439.4|3
1659372900000|2022-08-01 16:55:00|130639.4|130439.4|130620.1|130420.1|130652.1|130452.1|130617.9|130417.9|30
1659373200000|2022-08-01 17:00:00|130630.1|130430.1|130625.5|130425.5|130631.1|130431.1|130625.5|130425.5|21
1659373500000|2022-08-01 17:05:00|130628.7|130428.7|130735.5|130535.5|130735.5|130535.5|130625.5|130425.5|83
1659373800000|2022-08-01 17:10:00|130707.7|130507.7|130705|130505|130775.1|130575.1|130705|130505|44
1659374100000|2022-08-01 17:15:00|130717.6|130517.6|130736.7|130536.7|130780.1|130580.1|130702.7|130502.7|65
1659374400000|2022-08-01 17:20:00|130762.1|130562.1|130752.5|130552.5|130764.5|130564.5|130727.5|130527.5|22
1659374700000|2022-08-01 17:25:00|130723.7|130523.7|130720.7|130520.7|130723.7|130523.7|130716.3|130516.3|3
1659375300000|2022-08-01 17:35:00|130723.7|130523.7|130723.7|130523.7|130723.7|130523.7|130723.7|130523.7|1
1659375600000|2022-08-01 17:40:00|130800.1|130600.1|130800.5|130600.5|130801.8|130601.8|130800.1|130600.1|11
1659375900000|2022-08-01 17:45:00|130800.2|130600.2|130800.7|130600.7|130800.7|130600.7|130800.2|130600.2|2
1659376500000|2022-08-01 17:55:00|130800.1|130600.1|130758.3|130558.3|130800.1|130624.7|130724.4|130552.8|35
1659376800000|2022-08-01 18:00:00|130751.4|130551.4|130745.5|130545.5|130751.4|130551.4|130718.9|130518.9|25
1659377400000|2022-08-01 18:10:00|130719.4|130519.4|130751.5|130551.5|130751.5|130551.5|130701|130501|25
1659377700000|2022-08-01 18:15:00|130744.4|130544.4|130746|130546|130766.5|130566.5|130716.7|130516.7|34
1659378000000|2022-08-01 18:20:00|130746.4|130546.4|130732.5|130532.5|130765.6|130565.6|130715.4|130515.4|31
1659378300000|2022-08-01 18:25:00|130735.1|130535.1|130741.5|130541.5|130741.5|130541.5|130732.5|130532.5|12
1659378600000|2022-08-01 18:30:00|130735.1|130535.1|130735.1|130535.1|130741.5|130541.5|130735.1|130535.1|7
1659378900000|2022-08-01 18:35:00|130745.5|130545.5|130793.1|130593.1|130793.1|130593.1|130737.5|130537.5|40
1659379200000|2022-08-01 18:40:00|130783.4|130583.4|130800.7|130600.7|130848.5|130648.5|130772.1|130572.1|45
1659379500000|2022-08-01 18:45:00|130837.5|130637.5|130826|130626|130837.5|130637.5|130800.7|130600.7|28
1659379800000|2022-08-01 18:50:00|130836.5|130636.5|130772.7|130572.7|130845.5|130645.5|130772.7|130572.7|24
1659380100000|2022-08-01 18:55:00|130805.1|130605.1|130839.5|130639.5|130897.5|130697.5|130805.1|130605.1|44
1659394800000|2022-08-01 23:00:00|130963|130603|130963|130603|130963|130603|130963|130603|1
1659398400000|2022-08-02 00:00:00|131061.2|130792|131069.5|130869.5|131090|130885|131014|130789|390
1659398700000|2022-08-02 00:05:00|131030.7|130930.7|131034.4|130934.4|131102|130975.4|131005|130867.6|464
1659399000000|2022-08-02 00:10:00|131034.9|130934.9|130963.5|130863.5|131072.1|130972.1|130935|130835|527
1659399300000|2022-08-02 00:15:00|130967.1|130867.1|130906.1|130806.1|130987|130887|130895.2|130766.6|347
1659399600000|2022-08-02 00:20:00|130903|130803|130878.4|130778.4|130917.5|130817.5|130838|130738|335
1659399900000|2022-08-02 00:25:00|130878|130778|130858.1|130758.1|130903.5|130797|130839.5|130703|369
1659400200000|2022-08-02 00:30:00|130859.1|130759.1|130843.5|130743.5|130932.5|130783|130809.5|130709.5|368
1659400500000|2022-08-02 00:35:00|130848.5|130748.5|130710.5|130610.5|130849|130749|130706.5|130560.5|448
1659400800000|2022-08-02 00:40:00|130709.5|130609.5|130756|130656|130765|130665|130647.6|130547.6|499
1659401100000|2022-08-02 00:45:00|130756.5|130656.5|130736|130636|130819.5|130667.1|130730|130586.8|370
1659401400000|2022-08-02 00:50:00|130739.5|130639.5|130790.5|130690.5|130811.4|130711.4|130724.9|130624.9|354
1659401700000|2022-08-02 00:55:00|130795.1|130695.1|130834.1|130734.1|130834.5|130734.5|130791.6|130691.6|392
1659402000000|2022-08-02 01:00:00|130840.1|130740.1|130817.5|130717.5|130864.5|130764.5|130799|130699|371
1659402300000|2022-08-02 01:05:00|130818.4|130718.4|130846.6|130746.6|130866.4|130766.4|130811.5|130711.5|361
1659402600000|2022-08-02 01:10:00|130846.1|130746.1|130778|130678|130858|130758|130764.8|130664.8|437
1659402900000|2022-08-02 01:15:00|130777.5|130677.5|130714.7|130614.7|130801.5|130701.5|130714.7|130614.7|453
1659403200000|2022-08-02 01:20:00|130715.4|130615.4|130632.2|130532.2|130723|130623|130612.7|130512.7|526
1659403500000|2022-08-02 01:25:00|130631.2|130531.2|130664.4|130564.4|130677.5|130577.5|130616.1|130516.1|416
1659403800000|2022-08-02 01:30:00|130663.2|130563.2|130701.3|130601.3|130706.4|130606.4|130639.1|130539.1|439
1659404100000|2022-08-02 01:35:00|130701.6|130601.6|130734.5|130634.5|130738.5|130638.5|130673.1|130573.1|458
1659404400000|2022-08-02 01:40:00|130735.5|130635.5|130779.5|130679.5|130787|130687|130722.5|130622.5|392
1659404700000|2022-08-02 01:45:00|130780.5|130680.5|130797.5|130697.5|130823.6|130723.6|130766.5|130666.5|409
1659405000000|2022-08-02 01:50:00|130793.6|130693.6|130720.5|130620.5|130811.5|130711.5|130701|130601|433
1659405300000|2022-08-02 01:55:00|130720|130620|130743|130643|130776.5|130676.5|130700.5|130600.5|453
1659405600000|2022-08-02 02:00:00|130743.5|130643.5|130721|130621|130743.5|130643.5|130691|130591|451
1659405900000|2022-08-02 02:05:00|130726.4|130626.4|130717.7|130617.7|130740.9|130640.9|130700|130600|338
1659406200000|2022-08-02 02:10:00|130723.4|130623.4|130756.7|130656.7|130788.9|130688.9|130723.4|130623.4|317
1659406500000|2022-08-02 02:15:00|130757.4|130657.4|130776.7|130676.7|130786.4|130686.4|130757.4|130657.4|228
1659406800000|2022-08-02 02:20:00|130776.9|130676.9|130697.4|130597.4|130785.5|130685.5|130681.5|130581.5|324
1659407100000|2022-08-02 02:25:00|130697.5|130597.5|130648.7|130548.7|130715.5|130615.5|130634.4|130534.4|246
1659407400000|2022-08-02 02:30:00|130645.4|130545.4|130585.5|130485.5|130658.7|130558.7|130584.9|130484.9|381
1659407700000|2022-08-02 02:35:00|130586|130486|130639.6|130539.6|130660.1|130560.1|130586|130486|404
1659408000000|2022-08-02 02:40:00|130640.1|130540.1|130673.1|130573.1|130675.9|130575.9|130622.3|130522.3|368
1659408300000|2022-08-02 02:45:00|130670.4|130570.4|130633.6|130533.6|130682.1|130582.1|130608.1|130508.1|355
1659408600000|2022-08-02 02:50:00|130632.1|130532.1|130589.4|130489.4|130652.5|130552.5|130586|130486|354
1659408900000|2022-08-02 02:55:00|130589.5|130489.5|130578.4|130478.4|130596|130496|130543|130443|338
1659409200000|2022-08-02 03:00:00|130579.9|130479.9|130621.4|130521.4|130636.6|130536.6|130579.9|130479.9|348
1659409500000|2022-08-02 03:05:00|130620.9|130520.9|130660|130560|130686.4|130586.4|130611.4|130511.4|289
1659409800000|2022-08-02 03:10:00|130659.9|130559.9|130648.5|130548.5|130701.2|130601.2|130635.1|130535.1|287
1659410100000|2022-08-02 03:15:00|130648|130548|130607.4|130507.4|130654.9|130554.9|130595.9|130495.9|301
1659410400000|2022-08-02 03:20:00|130611.9|130511.9|130589|130489|130636.9|130536.9|130584.1|130484.1|229
1659410700000|2022-08-02 03:25:00|130589.5|130489.5|130593.4|130493.4|130611.9|130511.9|130574.5|130474.5|263
1659411000000|2022-08-02 03:30:00|130593|130493|130579.9|130479.9|130607.5|130507.5|130559.5|130459.5|259
1659411300000|2022-08-02 03:35:00|130577.9|130477.9|130641.7|130541.7|130645.4|130545.4|130568.9|130468.9|240
1659411600000|2022-08-02 03:40:00|130641.9|130541.9|130637.2|130537.2|130644.4|130544.4|130618.4|130518.4|269
1659411900000|2022-08-02 03:45:00|130637.4|130537.4|130582.3|130482.3|130667.9|130567.9|130570.1|130470.1|264
1659412200000|2022-08-02 03:50:00|130584.9|130484.9|130553.9|130453.9|130592.8|130492.8|130534.9|130434.9|234
1659412500000|2022-08-02 03:55:00|130549.4|130449.4|130592.7|130492.7|130613.4|130513.4|130543.9|130443.9|197
1659412800000|2022-08-02 04:00:00|130593.2|130493.2|130607.5|130507.5|130607.5|130507.5|130546.5|130446.5|259
1659413100000|2022-08-02 04:05:00|130608|130508|130614.5|130514.5|130627.5|130527.5|130591.5|130491.5|187
1659413400000|2022-08-02 04:10:00|130615|130515|130633.5|130533.5|130643|130543|130611.9|130511.9|177
1659413700000|2022-08-02 04:15:00|130633.9|130533.9|130605.2|130505.2|130636.2|130536.2|130591|130491|148
1659414000000|2022-08-02 04:20:00|130601.5|130501.5|130612.6|130512.6|130656.2|130556.2|130601.4|130501.4|301
1659414300000|2022-08-02 04:25:00|130611.6|130511.6|130606|130506|130638|130538|130592.4|130492.4|237
1659414600000|2022-08-02 04:30:00|130609.1|130509.1|130628|130528|130690.6|130590.6|130571|130471|637
1659414900000|2022-08-02 04:35:00|130628.5|130528.5|130650.2|130550.2|130661.9|130561.9|130604|130504|404
1659415200000|2022-08-02 04:40:00|130650.4|130550.4|130707.9|130607.9|130707.9|130607.9|130639.9|130539.9|311
1659415500000|2022-08-02 04:45:00|130699.7|130599.7|130670|130570|130709|130609|130662|130562|294
1659415800000|2022-08-02 04:50:00|130669|130569|130680|130580|130690.5|130590.5|130657.9|130557.9|234
1659416100000|2022-08-02 04:55:00|130680.5|130580.5|130690.4|130590.4|130725.9|130625.9|130676.5|130576.5|346
1659416400000|2022-08-02 05:00:00|130691.4|130591.4|130645.1|130545.1|130692.1|130592.1|130631|130531|341
1659416700000|2022-08-02 05:05:00|130647.9|130547.9|130655.5|130555.5|130662.4|130562.4|130628.9|130528.9|317
1659417000000|2022-08-02 05:10:00|130654.5|130554.5|130658.5|130558.5|130677.1|130577.1|130646.6|130546.6|289
1659417300000|2022-08-02 05:15:00|130671.9|130571.9|130666.1|130566.1|130698.9|130598.9|130665.1|130565.1|261
1659417600000|2022-08-02 05:20:00|130667.1|130567.1|130681.1|130581.1|130695.9|130595.9|130657.6|130557.6|280
1659417900000|2022-08-02 05:25:00|130681.4|130581.4|130686.1|130586.1|130696.1|130596.1|130653.4|130553.4|260
1659418200000|2022-08-02 05:30:00|130685.6|130585.6|130750.4|130650.4|130771.5|130671.5|130673.1|130573.1|387
1659418500000|2022-08-02 05:35:00|130751.1|130651.1|130708.4|130608.4|130777.1|130677.1|130706.9|130606.9|269
1659418800000|2022-08-02 05:40:00|130708|130608|130731.1|130631.1|130738.5|130638.5|130691.1|130591.1|269
1659419100000|2022-08-02 05:45:00|130730.6|130630.6|130751|130651|130769.4|130669.4|130726|130626|311
1659419400000|2022-08-02 05:50:00|130748|130648|130748.5|130648.5|130763|130663|130726|130626|295
1659419700000|2022-08-02 05:55:00|130745|130645|130697|130597|130763|130663|130694.5|130594.5|288
1659420000000|2022-08-02 06:00:00|130699.5|130599.5|130708.5|130608.5|130746|130646|130681|130581|388
1659420300000|2022-08-02 06:05:00|130707.5|130607.5|130624.5|130524.5|130718|130618|130622.4|130522.4|380
1659420600000|2022-08-02 06:10:00|130622.6|130522.6|130639.1|130539.1|130663.2|130563.2|130622.6|130522.6|272
1659420900000|2022-08-02 06:15:00|130645.1|130545.1|130632.5|130532.5|130674.5|130574.5|130632|130532|383
1659421200000|2022-08-02 06:20:00|130631.5|130531.5|130660.5|130560.5|130698.5|130598.5|130630.5|130530.5|393
1659421500000|2022-08-02 06:25:00|130661|130561|130506.2|130406.2|130661|130561|130432.2|130332.2|560
1659421800000|2022-08-02 06:30:00|130506|130406|130623.5|130523.5|130684.9|130524|130495.4|130395.4|151
1659422100000|2022-08-02 06:35:00|130622.5|130522.5|130650.6|130450.6|130695|130595|130605.1|130449.6|64
1659422400000|2022-08-02 06:40:00|130606.6|130506.6|130611.7|130511.7|130637.5|130537.5|130601.6|130501.6|297
1659422700000|2022-08-02 06:45:00|130612.2|130512.2|130573.5|130473.5|130637.4|130537.4|130572.1|130472.1|172
1659423000000|2022-08-02 06:50:00|130576.5|130476.5|130793|130593|130798|130598|130573.5|130473.5|257
1659423300000|2022-08-02 06:55:00|130784|130584|130699|130599|130793.1|130607.5|130669.5|130507|221
1659423600000|2022-08-02 07:00:00|130699.5|130599.5|130674|130574|130741.6|130641.6|130658.9|130558.9|462
1659423900000|2022-08-02 07:05:00|130674.5|130574.5|130682.1|130582.1|130687.1|130587.1|130645.9|130545.9|274
1659424200000|2022-08-02 07:10:00|130683|130583|130698|130598|130739.5|130639.5|130664.5|130564.5|322
1659424500000|2022-08-02 07:15:00|130681.1|130581.1|130745.5|130645.5|130779.5|130679.5|130663.1|130563.1|226
1659424800000|2022-08-02 07:20:00|130746.1|130646.1|130723|130623|130795.5|130695.5|130703.5|130603.5|184
1659425100000|2022-08-02 07:25:00|130729.5|130629.5|130665.7|130565.7|130741.1|130641.1|130645.5|130545.5|185
1659425400000|2022-08-02 07:30:00|130665.2|130565.2|130785|130685|130848|130689|130665.2|130565.2|252
1659425700000|2022-08-02 07:35:00|130783.1|130683.1|130855.7|130755.7|130856|130756|130775.5|130675.5|276
1659426000000|2022-08-02 07:40:00|130856|130756|130820.7|130720.7|130856.4|130756.4|130775|130635.1|149
1659426300000|2022-08-02 07:45:00|130811.1|130711.1|130689.6|130589.6|130815.4|130715.4|130689.6|130583.9|86
1659426600000|2022-08-02 07:50:00|130691.5|130591.5|130717.6|130617.6|130772.5|130641.2|130687|130547.9|129
1659426900000|2022-08-02 07:55:00|130715.6|130615.6|130775|130675|130775.1|130675.1|130715.5|130615.5|86
1659427200000|2022-08-02 08:00:00|130774.5|130674.5|130799.6|130699.6|130882.5|130703.9|130758.1|130644.6|289
1659427500000|2022-08-02 08:05:00|130800.6|130700.6|130812.4|130712.4|130824.1|130724.1|130788|130688|337
1659427800000|2022-08-02 08:10:00|130812.1|130712.1|130749.5|130649.5|130855.6|130712.1|130732|130632|361
1659428100000|2022-08-02 08:15:00|130748.4|130648.4|130754.5|130654.5|130816.1|130716.1|130730.8|130630.8|375
1659428400000|2022-08-02 08:20:00|130761.5|130661.5|130730.1|130630.1|130769.5|130669.5|130692.4|130592.4|375
1659428700000|2022-08-02 08:25:00|130734.5|130634.5|130753|130653|130771.5|130671.5|130734.5|130634.5|341
1659429000000|2022-08-02 08:30:00|130802.1|130602.1|130731.5|130631.5|130809.8|130672.4|130726.9|130597.5|517
1659429300000|2022-08-02 08:35:00|130731.9|130631.9|130801|130601|130807|130654.1|130731.9|130573.1|232
1659429600000|2022-08-02 08:40:00|130796.3|130596.3|130775|130675|130810|130675.5|130734.4|130582|332
1659429900000|2022-08-02 08:45:00|130815.5|130615.5|130720|130620|130839|130686.4|130715.5|130605.5|95
1659430200000|2022-08-02 08:50:00|130720.5|130620.5|130734.2|130634.2|130800.5|130650.9|130709.5|130581|74
1659430500000|2022-08-02 08:55:00|130734|130634|130725.5|130625.5|130739|130639|130725.5|130625.5|22
1659430800000|2022-08-02 09:00:00|130730.1|130630.1|130796.1|130596.1|130821.5|130640.2|130724.4|130581.5|86
1659431100000|2022-08-02 09:05:00|130795.5|130595.5|130777|130577|130820.1|130620.1|130776.5|130576.5|140
1659431400000|2022-08-02 09:10:00|130777.5|130577.5|130770.1|130570.1|130777.5|130577.5|130769.5|130569.5|27
1659431700000|2022-08-02 09:15:00|130773.5|130573.5|130779|130579|130784.5|130584.5|130767.5|130567.5|53
1659432000000|2022-08-02 09:20:00|130742.5|130642.5|130839|130639|130850.1|130681|130742.5|130630.5|44
1659432300000|2022-08-02 09:25:00|130836|130636|130845|130645|130881.5|130681.5|130833.5|130633.5|64
1659432600000|2022-08-02 09:30:00|130847.5|130647.5|130783.9|130683.9|130847.5|130695.5|130756.2|130627.1|31
1659432900000|2022-08-02 09:35:00|130790|130690|130799|130699|130815.5|130715.5|130780.4|130680.4|41
1659433200000|2022-08-02 09:40:00|130798.5|130698.5|130795|130695|130803|130703|130794.5|130694.5|19
1659433500000|2022-08-02 09:45:00|130795.5|130695.5|130820|130720|130875.6|130730.6|130795.5|130664.2|95
1659433800000|2022-08-02 09:50:00|130813.7|130713.7|130810.5|130710.5|130822.1|130722.1|130810|130710|92
1659434100000|2022-08-02 09:55:00|130811|130711|130875.5|130775.5|130876.1|130776.1|130811|130711|117
1659434400000|2022-08-02 10:00:00|130875|130775|130917.5|130717.5|130932|130795|130871|130715.1|25
1659434700000|2022-08-02 10:05:00|130915.5|130715.5|130913|130713|130919|130719|130912|130712|12
1659435000000|2022-08-02 10:10:00|130912|130712|130887.4|130787.4|130940|130787.9|130887.4|130712|20
1659435300000|2022-08-02 10:15:00|130886.9|130786.9|130885.4|130785.4|130886.9|130786.9|130885.4|130785.4|6
1659435900000|2022-08-02 10:25:00|130887.5|130787.5|130907|130807|130907|130807|130887.5|130787.5|26
1659436200000|2022-08-02 10:30:00|130903.5|130803.5|130924|130824|130926.1|130826.1|130903.5|130803.5|51
1659436500000|2022-08-02 10:35:00|130922.5|130822.5|130924.5|130824.5|130924.5|130824.5|130918|130818|6
1659436800000|2022-08-02 10:40:00|130927|130827|130932.6|130832.6|130936|130836|130927|130827|36
1659437100000|2022-08-02 10:45:00|130932.4|130832.4|130989|130889|130994.1|130894.1|130932.4|130832.4|59
1659437400000|2022-08-02 10:50:00|130989.5|130889.5|131029.3|130929.3|131033|130933|130989.5|130889.5|44
1659437700000|2022-08-02 10:55:00|131028.8|130928.8|131009.3|130909.3|131028.8|130928.8|131009.3|130909.3|19
1659438000000|2022-08-02 11:00:00|131009.1|130909.1|130993.2|130793.2|131018.5|130912|130947.5|130780.5|63
1659438300000|2022-08-02 11:05:00|130992.7|130792.7|130990.3|130790.3|131002.6|130802.6|130988.1|130788.1|20
1659438600000|2022-08-02 11:10:00|131000.5|130800.5|130986.8|130786.8|131000.5|130800.5|130986.5|130786.5|6
1659438900000|2022-08-02 11:15:00|130984.2|130784.2|130978.5|130778.5|130996|130842.9|130912.7|130772|47
1659439200000|2022-08-02 11:20:00|130966.5|130766.5|130962|130762|130987|130787|130962|130762|48
1659439500000|2022-08-02 11:25:00|130971.5|130771.5|130958|130758|130973|130773|130953|130753|23
1659439800000|2022-08-02 11:30:00|130966|130766|130893|130693|130966|130771.1|130829.5|130653.5|47
1659440100000|2022-08-02 11:35:00|130898.5|130698.5|130916|130816|130918.5|130816|130889.9|130696|29
1659440400000|2022-08-02 11:40:00|130915|130815|130911.9|130811.9|130915|130815|130911.9|130811.9|12
1659440700000|2022-08-02 11:45:00|130914.9|130814.9|130985.1|130785.1|130985.1|130828.5|130910.9|130778.5|33
1659441000000|2022-08-02 11:50:00|130985.5|130785.5|131040|130840|131040|130893.6|130952.4|130785.5|50
1659441300000|2022-08-02 11:55:00|131040.5|130840.5|131047.1|130847.1|131049.5|130849.5|131040.5|130840.5|32
1659441600000|2022-08-02 12:00:00|131047.6|130847.6|131047.5|130847.5|131079.5|130879.5|131047.5|130847.5|40
1659441900000|2022-08-02 12:05:00|131050.8|130850.8|131027|130827|131067.5|130867.5|131015|130815|29
1659442200000|2022-08-02 12:10:00|131030|130830|131074.5|130874.5|131074.5|130874.5|131030|130830|52
1659442500000|2022-08-02 12:15:00|131073.1|130873.1|131088.2|130888.2|131103|130953.5|131022.5|130872.1|89
1659442800000|2022-08-02 12:20:00|131090.7|130890.7|131084|130884|131097.3|130897.3|131078.5|130878.5|44
1659443100000|2022-08-02 12:25:00|131084.5|130884.5|131086.6|130986.6|131087.4|130987.4|131052.8|130884|59
1659443400000|2022-08-02 12:30:00|131089.1|130989.1|131170.1|130970.1|131178.3|131032.1|131077.8|130957.3|80
1659443700000|2022-08-02 12:35:00|131171.5|130971.5|131183.1|130983.1|131191|130991|131171.5|130971.5|16
1659444000000|2022-08-02 12:40:00|131180.5|130980.5|131162.1|130962.1|131180.5|131010.1|131104.5|130927.5|35
1659444300000|2022-08-02 12:45:00|131164.5|130964.5|131170.1|130970.1|131191.5|131010.1|131104.2|130949.3|38
1659444600000|2022-08-02 12:50:00|131170.5|130970.5|131109.5|130909.5|131175.1|130975.1|131109.5|130909.5|17
1659444900000|2022-08-02 12:55:00|131107.6|130907.6|131021.7|130921.7|131108.6|130979.1|131021.7|130877.7|76
1659445200000|2022-08-02 13:00:00|131019.7|130919.7|130983.1|130883.1|131085.5|130956.9|130983.1|130800|126
1659445500000|2022-08-02 13:05:00|130983.5|130883.5|130840.3|130640.3|131004.8|130883.5|130812.1|130621.9|106
1659445800000|2022-08-02 13:10:00|130821.9|130621.9|130814.9|130614.9|130845.5|130645.5|130683.4|130483.4|210
1659446100000|2022-08-02 13:15:00|130819.4|130619.4|130991.3|130791.3|130999|130799|130816|130616|117
1659446400000|2022-08-02 13:20:00|130990.8|130790.8|130846.8|130646.8|130990.8|130790.8|130844.8|130644.8|109
1659446700000|2022-08-02 13:25:00|130845.8|130645.8|130856.5|130656.5|130870.4|130670.4|130825.8|130625.8|42
1659447000000|2022-08-02 13:30:00|130856.7|130656.7|130764.4|130664.4|130866.7|130674.4|130732|130602|80
1659447300000|2022-08-02 13:35:00|130765|130665|130969.5|130769.5|130969.5|130769.5|130765|130640.5|100
1659447600000|2022-08-02 13:40:00|130969|130769|130989.8|130789.8|130989.8|130789.8|130969|130769|31
1659447900000|2022-08-02 13:45:00|130977.1|130777.1|130975.5|130775.5|130993.5|130793.5|130972.2|130772.2|27
1659448200000|2022-08-02 13:50:00|130992.5|130792.5|131097.6|130897.6|131134.4|130934.4|130992.5|130792.5|68
1659448500000|2022-08-02 13:55:00|131094.6|130894.6|131181.7|130981.7|131194.9|131031.8|131075|130875|78
1659448800000|2022-08-02 14:00:00|131180.7|130980.7|131182.2|130982.2|131272.2|131108.1|131137.2|130966.2|127
1659449100000|2022-08-02 14:05:00|131181.7|130981.7|131218.5|131018.5|131218.5|131018.5|131180.7|130980.7|47
1659449400000|2022-08-02 14:10:00|131270|131070|131272.9|131072.9|131304|131104|131270|131070|54
1659449700000|2022-08-02 14:15:00|131273.5|131073.5|131293.1|131093.1|131398|131213.6|131219.9|131073.5|99
1659450000000|2022-08-02 14:20:00|131292.6|131092.6|131182.9|130982.9|131302.5|131102.5|131161.3|130961.3|112
1659450300000|2022-08-02 14:25:00|131182.4|130982.4|131247.5|131047.5|131254.5|131069.4|131168.4|130968.4|58
1659450600000|2022-08-02 14:30:00|131253|131053|131256.5|131056.5|131259|131059|131229.1|131029.1|25
1659450900000|2022-08-02 14:35:00|131253|131053|131271.5|131071.5|131280.8|131080.8|131253|131053|4
1659451200000|2022-08-02 14:40:00|131235.1|131035.1|131195.1|130995.1|131255.5|131055.5|131193.1|130993.1|56
1659451500000|2022-08-02 14:45:00|131202.1|131002.1|131071|130871|131229.5|131029.5|131062.5|130862.5|52
1659451800000|2022-08-02 14:50:00|131070|130870|130840|130606|131070|130870|130835|130592|78
1659452100000|2022-08-02 14:55:00|130839|130607|131044|130844|131118|130845|130820|130602|167
1659452400000|2022-08-02 15:00:00|131044.5|130844.5|131010|130810|131055|130855|131000|130800|35
1659452700000|2022-08-02 15:05:00|131010.5|130810.5|131012|130812|131012|130812|131010.5|130810.5|6
1659453000000|2022-08-02 15:10:00|131015|130815|131017.5|130817.5|131017.5|130817.5|131015|130815|2
1659453300000|2022-08-02 15:15:00|131020.5|130820.5|131013|130813|131026|130826|131012.5|130812.5|12
1659453600000|2022-08-02 15:20:00|131030|130830|131048.5|130848.5|131117|130917|131027|130827|52
1659453900000|2022-08-02 15:25:00|131047.5|130847.5|131091.5|130891.5|131116.5|130916.5|131033.5|130833.5|65
1659454200000|2022-08-02 15:30:00|131092.5|130892.5|131176|130976|131234.5|131034.5|131092.5|130892.5|118
1659454500000|2022-08-02 15:35:00|131171|130971|131034.1|130834.1|131171|130971|131017.5|130817.5|77
1659454800000|2022-08-02 15:40:00|131024.2|130824.2|130879.6|130679.6|131040.1|130840.1|130856.5|130656.5|37
1659455100000|2022-08-02 15:45:00|130877.1|130677.1|130936.5|130736.5|130936.5|130736.5|130877.1|130677.1|12
1659455400000|2022-08-02 15:50:00|130932.5|130732.5|130932.5|130732.5|130948|130748|130932.5|130732.5|6
1659455700000|2022-08-02 15:55:00|130927.5|130727.5|130930.5|130730.5|130931.1|130731.1|130903.4|130703.4|35
1659456000000|2022-08-02 16:00:00|130940|130740|130804.1|130604.1|130940|130740|130804.1|130604.1|41
1659456300000|2022-08-02 16:05:00|130766.1|130566.1|130846.7|130646.7|130856.9|130656.9|130756.1|130556.1|40
1659456600000|2022-08-02 16:10:00|130846.2|130646.2|130840.1|130640.1|130861.5|130661.5|130767.2|130567.2|50
1659456900000|2022-08-02 16:15:00|130828.1|130628.1|130727.1|130527.1|130840.1|130640.1|130725.1|130525.1|44
1659457200000|2022-08-02 16:20:00|130725.1|130525.1|130748|130548|130749|130549|130725.1|130525.1|10
1659457500000|2022-08-02 16:25:00|130747.5|130547.5|130715.3|130515.3|130753.5|130553.5|130704.8|130504.8|34
1659457800000|2022-08-02 16:30:00|130715.9|130515.9|130759.9|130559.9|130772.4|130604.4|130695.6|130507.2|70
1659458100000|2022-08-02 16:35:00|130760.4|130560.4|130698.7|130598.7|130761.7|130598.7|130694.2|130560.4|16
1659458400000|2022-08-02 16:40:00|130699.2|130599.2|130691.9|130491.9|130699.7|130599.7|130612.8|130412.8|50
1659458700000|2022-08-02 16:45:00|130692|130492|130617.4|130417.4|130692.5|130492.5|130528.7|130328.7|92
1659459000000|2022-08-02 16:50:00|130617.9|130417.9|130648|130448|130665|130465|130617.9|130417.9|59
1659459300000|2022-08-02 16:55:00|130672.5|130472.5|130645.6|130445.6|130672.5|130472.5|130644|130444|5
1659459600000|2022-08-02 17:00:00|130646.1|130446.1|130752.2|130552.2|130752.2|130552.2|130644|130444|41
1659459900000|2022-08-02 17:05:00|130781|130581|130789.8|130589.8|130855.2|130655.2|130781|130581|13
1659460200000|2022-08-02 17:10:00|130811.2|130611.2|130850|130650|130878.2|130678.2|130807.8|130607.8|14
1659460500000|2022-08-02 17:15:00|130866|130666|130959|130759|130959|130759|130865|130665|6
1659460800000|2022-08-02 17:20:00|130964|130764|131037.2|130837.2|131153|130943|130964|130764|30
1659461100000|2022-08-02 17:25:00|131002.8|130802.8|131129.5|130929.5|131177|130977|131002.8|130795|119
1659461400000|2022-08-02 17:30:00|131130|130930|131189|130989|131200.3|131000.3|131109|130909|65
1659461700000|2022-08-02 17:35:00|131194.5|130994.5|131294.5|131094.5|131354|131117|131190.5|130990.5|123
1659462000000|2022-08-02 17:40:00|131294.6|131094.6|131368.5|131168.5|131419|131192|131292.5|131059|129
1659462300000|2022-08-02 17:45:00|131368|131168|131356.5|131156.5|131373|131173|131356|131156|46
1659462600000|2022-08-02 17:50:00|131356|131156|131350|131150|131383.5|131183.5|131350|131150|13
1659462900000|2022-08-02 17:55:00|131358.4|131158.4|131364|131164|131365|131165|131358.4|131158.4|4
1659463200000|2022-08-02 18:00:00|131392.3|131192.3|131437|131237|131441.5|131241.5|131392.3|131192.3|33
1659463500000|2022-08-02 18:05:00|131443.5|131243.5|131454|131254|131494.5|131294.5|131443.5|131243.5|26
1659463800000|2022-08-02 18:10:00|131407|131207|131403|131203|131447|131247|131371.4|131171.4|15
1659464100000|2022-08-02 18:15:00|131403.1|131203.1|131444|131244|131444|131244|131403|131203|43
1659464400000|2022-08-02 18:20:00|131445|131245|131448|131248|131512|131312|131445|131245|31
1659464700000|2022-08-02 18:25:00|131454|131254|131443.5|131243.5|131458.5|131258.5|131443.5|131243.5|10
1659465000000|2022-08-02 18:30:00|131387.5|131187.5|131378|131178|131418|131218|131371|131171|51
1659465300000|2022-08-02 18:35:00|131390.5|131190.5|131378|131178|131390.5|131190.5|131378|131178|4
1659465600000|2022-08-02 18:40:00|131373|131173|131377|131177|131381|131181|131372|131172|5
1659465900000|2022-08-02 18:45:00|131372|131172|131377|131177|131377|131177|131370|131170|4
1659466500000|2022-08-02 18:55:00|131415|131215|131425|131225|131425|131225|131404|131204|11
1659481200000|2022-08-02 23:00:00|131705.5|131345.5|131705.5|131345.5|131705.5|131345.5|131705.5|131345.5|1
1659484800000|2022-08-03 00:00:00|131547.1|131347.1|131314.9|131114.9|131566|131347.1|131260.5|130991.8|584
1659485100000|2022-08-03 00:05:00|131229.1|131129.1|131274|131174|131325|131197.3|131139.5|131005|539
1659485400000|2022-08-03 00:10:00|131236|131136|131330.5|131230.5|131359|131231.1|131236|131087.1|519
1659485700000|2022-08-03 00:15:00|131325|131225|131307.4|131207.4|131389|131232.5|131285.1|131168.1|462
1659486000000|2022-08-03 00:20:00|131308.9|131208.9|131310|131210|131374.1|131274.1|131304.5|131204.5|428
1659486300000|2022-08-03 00:25:00|131310.4|131210.4|131300.6|131200.6|131359|131259|131291.1|131191.1|417
1659486600000|2022-08-03 00:30:00|131300|131200|131268.3|131168.3|131326.4|131226.4|131262.7|131162.7|316
1659486900000|2022-08-03 00:35:00|131268.8|131168.8|131283.9|131183.9|131293.5|131193.5|131243|131143|368
1659487200000|2022-08-03 00:40:00|131285.1|131185.1|131283.5|131183.5|131312.5|131212.5|131272.1|131172.1|447
1659487500000|2022-08-03 00:45:00|131284|131184|131270.1|131170.1|131299.5|131199.5|131254.1|131154.1|266
1659487800000|2022-08-03 00:50:00|131269.5|131169.5|131289|131189|131291|131191|131240|131140|291
1659488100000|2022-08-03 00:55:00|131290|131190|131300.9|131200.9|131325.5|131225.5|131284.1|131184.1|291
1659488400000|2022-08-03 01:00:00|131300.7|131200.7|131186.5|131086.5|131321.1|131221.1|131186.5|131086.5|457
1659488700000|2022-08-03 01:05:00|131185|131085|131173|131073|131208.1|131108.1|131165.8|131065.8|382
1659489000000|2022-08-03 01:10:00|131172.5|131072.5|131073.5|130973.5|131172.5|131072.5|131057.6|130957.6|524
1659489300000|2022-08-03 01:15:00|131074|130974|131080.5|130980.5|131115.5|131015.5|131062|130962|374
1659489600000|2022-08-03 01:20:00|131081.5|130981.5|131001.9|130901.9|131081.5|130981.5|130972.1|130872.1|443
1659489900000|2022-08-03 01:25:00|131003.5|130903.5|130996.1|130896.1|131045.8|130945.8|130982.5|130882.5|380
1659490200000|2022-08-03 01:30:00|131001.4|130901.4|131010.1|130910.1|131019.5|130919.5|130952.4|130852.4|468
1659490500000|2022-08-03 01:35:00|131004.1|130904.1|131040.2|130940.2|131059.9|130959.9|131000.1|130900.1|416
1659490800000|2022-08-03 01:40:00|131039.9|130939.9|130967.4|130867.4|131079.5|130979.5|130958.5|130858.5|524
1659491100000|2022-08-03 01:45:00|130966.1|130866.1|130970.5|130870.5|130997.1|130897.1|130917.8|130817.8|567
1659491400000|2022-08-03 01:50:00|130970.7|130870.7|130905.4|130805.4|130977.3|130877.3|130874.5|130774.5|546
1659491700000|2022-08-03 01:55:00|130904.5|130804.5|130909.4|130809.4|130932.5|130832.5|130874.1|130774.1|310
1659492000000|2022-08-03 02:00:00|130908.5|130808.5|130865.5|130765.5|130934|130834|130864.1|130764.1|425
1659492300000|2022-08-03 02:05:00|130864.1|130764.1|130759.3|130659.3|130864.1|130764.1|130675|130575|572
1659492600000|2022-08-03 02:10:00|130759.8|130659.8|130767.4|130667.4|130769.6|130669.6|130732.1|130632.1|329
1659492900000|2022-08-03 02:15:00|130767.1|130667.1|130771.4|130671.4|130781.5|130681.5|130727.9|130627.9|313
1659493200000|2022-08-03 02:20:00|130771.2|130671.2|130778|130678|130792.5|130692.5|130745|130645|373
1659493500000|2022-08-03 02:25:00|130777.5|130677.5|130829|130729|130837.1|130737.1|130774.1|130674.1|334
1659493800000|2022-08-03 02:30:00|130825|130725|130831.2|130731.2|130837.9|130737.9|130810.1|130710.1|199
1659494100000|2022-08-03 02:35:00|130831.1|130731.1|130825|130725|130839.5|130739.5|130814.5|130714.5|211
1659494400000|2022-08-03 02:40:00|130822.9|130722.9|130934.4|130834.4|130936|130836|130822.9|130722.9|362
1659494700000|2022-08-03 02:45:00|130930.1|130830.1|131008|130908|131028.7|130928.7|130915.6|130815.6|485
1659495000000|2022-08-03 02:50:00|131008.9|130908.9|131071.5|130971.5|131080.5|130980.5|131008.5|130908.5|487
1659495300000|2022-08-03 02:55:00|131070.5|130970.5|131000.5|130900.5|131072.5|130972.5|130991|130891|307
1659495600000|2022-08-03 03:00:00|130994|130894|130960|130860|130994|130894|130940.4|130840.4|313
1659495900000|2022-08-03 03:05:00|130960.5|130860.5|131052.5|130952.5|131068.6|130968.6|130940.4|130840.4|328
1659496200000|2022-08-03 03:10:00|131052|130952|131008.4|130908.4|131052|130952|131005.5|130905.5|276
1659496500000|2022-08-03 03:15:00|131007.9|130907.9|130992.9|130892.9|131007.9|130907.9|130939.2|130839.2|524
1659496800000|2022-08-03 03:20:00|130993.1|130893.1|130969.9|130869.9|131014.4|130914.4|130959.6|130859.6|313
1659497100000|2022-08-03 03:25:00|130969.4|130869.4|130993.6|130893.6|130995.1|130895.1|130943.1|130843.1|222
1659497400000|2022-08-03 03:30:00|130993.1|130893.1|130993.6|130893.6|131011.1|130911.1|130979.1|130879.1|326
1659497700000|2022-08-03 03:35:00|130994.1|130894.1|130991.1|130891.1|131009.6|130909.6|130987.5|130887.5|205
1659498000000|2022-08-03 03:40:00|130991.4|130891.4|131033.6|130933.6|131042|130942|130989.1|130889.1|186
1659498300000|2022-08-03 03:45:00|131034.1|130934.1|131028|130928|131050|130950|131019.5|130919.5|173
1659498600000|2022-08-03 03:50:00|131028.5|130928.5|130981|130881|131032.4|130932.4|130981|130881|272
1659498900000|2022-08-03 03:55:00|130980.5|130880.5|130955.1|130855.1|130992.1|130892.1|130952.9|130852.9|223
1659499200000|2022-08-03 04:00:00|130955.4|130855.4|130968.5|130868.5|130985.4|130885.4|130949.6|130849.6|174
1659499500000|2022-08-03 04:05:00|130969|130869|131013.6|130913.6|131022.6|130922.6|130942|130842|244
1659499800000|2022-08-03 04:10:00|131013.1|130913.1|131011|130911|131022.5|130922.5|130991.5|130891.5|284
1659500100000|2022-08-03 04:15:00|131006|130906|130990.9|130890.9|131009|130909|130990.7|130890.7|223
1659500400000|2022-08-03 04:20:00|130991|130891|130968.4|130868.4|130999.5|130899.5|130949.1|130849.1|162
1659500700000|2022-08-03 04:25:00|130969|130869|130982.6|130882.6|130995.5|130895.5|130968.4|130868.4|155
1659501000000|2022-08-03 04:30:00|130981.9|130881.9|130958.6|130858.6|130988.5|130888.5|130948.1|130848.1|248
1659501300000|2022-08-03 04:35:00|130959.1|130859.1|130968.4|130868.4|130980|130880|130958|130858|259
1659501600000|2022-08-03 04:40:00|130968.5|130868.5|130999.5|130899.5|131008.5|130908.5|130960.4|130860.4|295
1659501900000|2022-08-03 04:45:00|130998.7|130898.7|130999.2|130899.2|131009.5|130909.5|130995.1|130895.1|194
1659502200000|2022-08-03 04:50:00|131002.9|130902.9|130969.7|130869.7|131017.5|130917.5|130955.7|130855.7|266
1659502500000|2022-08-03 04:55:00|130972.4|130872.4|130937.7|130837.7|130974.4|130874.4|130879.5|130779.5|346
1659502800000|2022-08-03 05:00:00|130937.2|130837.2|130993|130893|130998.7|130898.7|130918.9|130818.9|307
1659503100000|2022-08-03 05:05:00|130993.5|130893.5|130968|130868|130993.5|130893.5|130944.2|130844.2|229
1659503400000|2022-08-03 05:10:00|130968.4|130868.4|130992|130892|130998|130898|130968.4|130868.4|238
1659503700000|2022-08-03 05:15:00|130990|130890|130982.4|130882.4|131008.6|130908.6|130980.9|130880.9|226
1659504000000|2022-08-03 05:20:00|130981.4|130881.4|130946|130846|130984.9|130884.9|130924.7|130824.7|246
1659504300000|2022-08-03 05:25:00|130945.5|130845.5|130973.1|130873.1|130977.9|130877.9|130930.9|130830.9|232
1659504600000|2022-08-03 05:30:00|130974.1|130874.1|130952.5|130852.5|130987.5|130887.5|130944.9|130844.9|245
1659504900000|2022-08-03 05:35:00|130950.9|130850.9|130918.5|130818.5|130957.1|130857.1|130913.1|130813.1|237
1659505200000|2022-08-03 05:40:00|130915.9|130815.9|130942|130842|130943.5|130843.5|130910.1|130810.1|206
1659505500000|2022-08-03 05:45:00|130942.5|130842.5|130965.1|130865.1|130979|130879|130887.5|130787.5|256
1659505800000|2022-08-03 05:50:00|130965.6|130865.6|131032.9|130932.9|131042|130942|130964.1|130864.1|405
1659506100000|2022-08-03 05:55:00|131032.4|130932.4|131073|130973|131097|130997|131021.4|130921.4|299
1659506400000|2022-08-03 06:00:00|131074|130974|131163.5|131063.5|131171.5|131071.5|131074|130974|396
1659506700000|2022-08-03 06:05:00|131163.6|131063.6|131111|131011|131165|131065|131065.8|130965.8|406
1659507000000|2022-08-03 06:10:00|131111.5|131011.5|131116|131016|131120|131020|131075.1|130975.1|388
1659507300000|2022-08-03 06:15:00|131115.9|131015.9|131068.7|130968.7|131128|131028|131066.1|130966.1|355
1659507600000|2022-08-03 06:20:00|131074.7|130974.7|131119.5|131019.5|131132.3|131032.3|131054.7|130954.7|317
1659507900000|2022-08-03 06:25:00|131119.3|131019.3|131048.4|130948.4|131119.3|131019.3|131033.2|130933.2|346
1659508200000|2022-08-03 06:30:00|131052.5|130952.5|131086.5|130986.5|131100.9|131000.9|131052.5|130952.5|133
1659508500000|2022-08-03 06:35:00|131086.8|130986.8|131026.3|130926.3|131116|130997.8|131021.7|130876.1|90
1659508800000|2022-08-03 06:40:00|131026.8|130926.8|131145.6|131045.6|131145.6|131045.6|130996.6|130896.6|300
1659509100000|2022-08-03 06:45:00|131145.1|131045.1|131192.1|131092.1|131196|131096|131101.5|131001.5|284
1659509400000|2022-08-03 06:50:00|131192.5|131092.5|131235|131135|131261.6|131161.6|131191.5|131091.5|190
1659509700000|2022-08-03 06:55:00|131236|131136|131209.5|131109.5|131246.5|131146.5|131197.2|131097.2|291
1659510000000|2022-08-03 07:00:00|131211.1|131111.1|131180|131080|131240.5|131140.5|131152|131052|338
1659510300000|2022-08-03 07:05:00|131181.5|131081.5|131220.5|131120.5|131233.5|131133.5|131157.5|131011.6|345
1659510600000|2022-08-03 07:10:00|131220|131120|131145|131045|131220|131120|131072.7|130972.7|415
1659510900000|2022-08-03 07:15:00|131148|131048|131116.1|131016.1|131180.5|131048|131091.5|130944.1|260
1659511200000|2022-08-03 07:20:00|131115.5|131015.5|131118.9|131018.9|131118.9|131018.9|131055.6|130955.6|319
1659511500000|2022-08-03 07:25:00|131118.1|131018.1|131139.1|131039.1|131216|131055.5|131112.5|130996|262
1659511800000|2022-08-03 07:30:00|131137.5|131037.5|131179|131079|131185.5|131085.5|131130.5|131030.5|177
1659512100000|2022-08-03 07:35:00|131184|131084|131192.6|131092.6|131259|131099|131182.6|131044.6|165
1659512400000|2022-08-03 07:40:00|131190.6|131090.6|131210|131010|131233.1|131133.1|131180|131009|117
1659512700000|2022-08-03 07:45:00|131204|131004|131217.6|131117.6|131241.9|131141.9|131180.5|130990|296
1659513000000|2022-08-03 07:50:00|131216.6|131116.6|131200|131100|131255.1|131116.6|131188.9|131042.6|405
1659513300000|2022-08-03 07:55:00|131196.5|131096.5|131229|131029|131229|131111.1|131151.1|131023.5|263
1659513600000|2022-08-03 08:00:00|131232.6|131032.6|131221|131021|131238|131084|131145|130973|283
1659513900000|2022-08-03 08:05:00|131220|131020|131178.4|131078.4|131227.5|131082.2|131160.4|131018|452
1659514200000|2022-08-03 08:10:00|131178.7|131078.7|131205.5|131105.5|131214|131114|131166.5|131066.5|372
1659514500000|2022-08-03 08:15:00|131206.1|131106.1|131187|131087|131210.1|131110.1|131154.2|131054.2|344
1659514800000|2022-08-03 08:20:00|131184.1|131084.1|131175.5|131075.5|131190.5|131090.5|131159.6|131059.6|318
1659515100000|2022-08-03 08:25:00|131177.1|131077.1|131113.5|131013.5|131181|131081|131095.5|130995.5|169
1659515400000|2022-08-03 08:30:00|131115.6|131015.6|131099.4|130999.4|131120.6|131020.6|131072.6|130972.6|260
1659515700000|2022-08-03 08:35:00|131099.1|130999.1|131117.4|131017.4|131122.6|131022.6|131095.1|130995.1|440
1659516000000|2022-08-03 08:40:00|131117.6|131017.6|131197|130997|131205.5|131061.4|131113.4|130986|564
1659516300000|2022-08-03 08:45:00|131196.5|130996.5|131150|131050|131207.5|131058.9|131128.9|130994.5|49
1659516600000|2022-08-03 08:50:00|131143.9|131043.9|131151.5|131051.5|131158.9|131058.9|131143.9|131043.9|28
1659516900000|2022-08-03 08:55:00|131152.1|131052.1|131101|131001|131152.1|131052.1|131100|131000|81
1659517200000|2022-08-03 09:00:00|131100.5|131000.5|131165.6|130965.6|131165.6|131000.5|131065.7|130933.1|61
1659517500000|2022-08-03 09:05:00|131164.1|130964.1|131072.5|130872.5|131164.1|130964.1|131062.5|130862.5|65
1659517800000|2022-08-03 09:10:00|131072|130872|131060|130860|131073.1|130873.1|131056|130856|31
1659518100000|2022-08-03 09:15:00|131059.5|130859.5|131058|130858|131066|130866|131057|130857|13
1659518400000|2022-08-03 09:20:00|131065.5|130865.5|131018|130918|131065.5|130928.4|131018|130857|19
1659518700000|2022-08-03 09:25:00|131019.5|130919.5|131015.5|130915.5|131025.9|130925.9|131015.5|130915.5|20
1659519000000|2022-08-03 09:30:00|131063|130863|131085.1|130885.1|131099.5|130899.5|131060.7|130860.7|34
1659519300000|2022-08-03 09:35:00|131086.1|130886.1|131101.1|130901.1|131118.1|130918.1|131086.1|130886.1|22
1659519600000|2022-08-03 09:40:00|131100.1|130900.1|131102.5|130902.5|131111.1|130911.1|131100.1|130900.1|7
1659519900000|2022-08-03 09:45:00|131103.5|130903.5|131105.1|130905.1|131111.1|130911.1|131103.1|130903.1|9
1659520200000|2022-08-03 09:50:00|131104.1|130904.1|131106.1|130906.1|131106.1|130906.1|131104.1|130904.1|3
1659520500000|2022-08-03 09:55:00|131105.5|130905.5|131104.5|130904.5|131105.5|130905.5|131104.5|130904.5|2
1659520800000|2022-08-03 10:00:00|131105.1|130905.1|131105.1|130905.1|131105.1|130905.1|131105.1|130905.1|1
1659521100000|2022-08-03 10:05:00|131104.1|130904.1|131097.1|130897.1|131110.5|130910.5|131092.4|130892.4|30
1659521400000|2022-08-03 10:10:00|131100.5|130900.5|131117.5|130917.5|131117.5|130917.5|131096.4|130896.4|23
1659521700000|2022-08-03 10:15:00|131117.2|130917.2|131163.1|130963.1|131170.9|130988.9|131083|130912.2|126
1659522000000|2022-08-03 10:20:00|131168.9|130968.9|131161.9|130961.9|131168.9|130968.9|131161.9|130961.9|7
1659522300000|2022-08-03 10:25:00|131161.8|130961.8|131218|131018|131218|131018|131161.8|130961.8|20
1659522600000|2022-08-03 10:30:00|131173.4|131073.4|131165.9|131065.9|131173.4|131073.4|131162|131062|17
1659522900000|2022-08-03 10:35:00|131163|131063|131166.9|131066.9|131166.9|131066.9|131163|131063|15
1659523200000|2022-08-03 10:40:00|131164.4|131064.4|131160.9|131060.9|131164.4|131064.4|131160.7|131060.7|16
1659523500000|2022-08-03 10:45:00|131161|131061|131160.5|131060.5|131161|131061|131160.5|131060.5|6
1659523800000|2022-08-03 10:50:00|131161|131061|131161|131061|131161|131061|131161|131061|1
1659524100000|2022-08-03 10:55:00|131160.9|131060.9|131176.9|130976.9|131184|131066.9|131134.5|130954.6|83
1659524400000|2022-08-03 11:00:00|131177.4|130977.4|131138.5|130938.5|131184.4|130984.4|131136.5|130936.5|56
1659524700000|2022-08-03 11:05:00|131139.5|130939.5|131156.9|131056.9|131214.9|131062.1|131138.7|130938.7|90
1659525000000|2022-08-03 11:10:00|131156.4|131056.4|131156.1|131056.1|131156.9|131056.9|131155.4|131055.4|9
1659525300000|2022-08-03 11:15:00|131155.9|131055.9|131153.9|131053.9|131156.1|131056.1|131149.6|131049.6|24
1659525600000|2022-08-03 11:20:00|131150.6|131050.6|131153.9|131053.9|131155.9|131055.9|131150.6|131050.6|14
1659525900000|2022-08-03 11:25:00|131154.1|131054.1|131143|130943|131155|131054.4|131124.5|130927.7|46
1659526200000|2022-08-03 11:30:00|131121|130921|131134|130934|131154|130954|131121|130921|19
1659526500000|2022-08-03 11:35:00|131132|130932|131149.9|130949.9|131149.9|130949.9|131132|130932|3
1659526800000|2022-08-03 11:40:00|131151.4|130951.4|131152.1|130952.1|131152.1|130952.1|131149.1|130949.1|4
1659527100000|2022-08-03 11:45:00|131162.3|130962.3|131156.1|130956.1|131170.9|130970.9|131155.9|130955.9|16
1659527400000|2022-08-03 11:50:00|131168.1|130968.1|131171.1|130971.1|131173.1|130973.1|131168.1|130968.1|7
1659527700000|2022-08-03 11:55:00|131173.1|130973.1|131162.5|130962.5|131173.1|130973.1|131162.1|130962.1|27
1659528000000|2022-08-03 12:00:00|131153.5|130953.5|131102.5|130902.5|131169.1|130969.1|131102.5|130902.5|25
1659528300000|2022-08-03 12:05:00|131101|130901|131098.1|130898.1|131106.1|130957.6|131048.1|130896.2|27
1659528600000|2022-08-03 12:10:00|131098.5|130898.5|131063|130863|131101|130901|131063|130863|62
1659528900000|2022-08-03 12:15:00|131062.5|130862.5|131063.1|130863.1|131064.5|130864.5|131062.5|130862.5|17
1659529200000|2022-08-03 12:20:00|131063.5|130863.5|131044.5|130844.5|131063.5|130863.5|131044.5|130844.5|11
1659529500000|2022-08-03 12:25:00|131040.1|130840.1|131037.5|130837.5|131040.1|130840.1|131037.5|130837.5|2
1659529800000|2022-08-03 12:30:00|131034.5|130834.5|131028.5|130828.5|131055.5|130855.5|131023.5|130823.5|33
1659530100000|2022-08-03 12:35:00|131022.5|130822.5|131023.5|130823.5|131039.3|130839.3|131014|130814|32
1659530400000|2022-08-03 12:40:00|131024.5|130824.5|131030.1|130830.1|131044.1|130844.1|131004.5|130804.5|124
1659530700000|2022-08-03 12:45:00|131030.5|130830.5|130951.5|130851.5|131059|130877|130951.5|130803.8|62
1659531000000|2022-08-03 12:50:00|130951|130851|130996.5|130796.5|131041|130890.2|130950.5|130796.5|59
1659531300000|2022-08-03 12:55:00|130996|130796|130963|130763|130996|130796|130956.5|130756.5|12
1659531600000|2022-08-03 13:00:00|130963.1|130763.1|130983.5|130783.5|130985.5|130785.5|130961|130761|97
1659531900000|2022-08-03 13:05:00|130984|130784|130982.5|130782.5|130984|130784|130966.2|130766.2|59
1659532200000|2022-08-03 13:10:00|130982|130782|130982.5|130782.5|130984.6|130784.6|130968.1|130768.1|53
1659532500000|2022-08-03 13:15:00|130986|130786|131043.3|130843.3|131066.5|130866.5|130984|130784|118
1659532800000|2022-08-03 13:20:00|131036.5|130836.5|131020.4|130920.4|131078.1|130928.1|130987.4|130834.1|62
1659533100000|2022-08-03 13:25:00|131020.9|130920.9|131032|130932|131032|130932|131020.9|130920.9|23
1659533400000|2022-08-03 13:30:00|131033.3|130933.3|131112.2|130912.2|131112.2|130966.4|131032|130889.3|66
1659533700000|2022-08-03 13:35:00|131112.7|130912.7|131044.1|130944.1|131122.9|130944.6|131044.1|130895.1|53
1659534000000|2022-08-03 13:40:00|131043.6|130943.6|131079|130879|131084.4|130943.6|131038.4|130876|21
1659534300000|2022-08-03 13:45:00|131078.5|130878.5|131083.1|130883.1|131090.1|130890.1|131078|130878|10
1659534600000|2022-08-03 13:50:00|131082.5|130882.5|131047.1|130847.1|131082.5|130882.5|131045.5|130845.5|37
1659534900000|2022-08-03 13:55:00|131052.5|130852.5|131042|130842|131061.5|130861.5|131029|130829|80
1659535200000|2022-08-03 14:00:00|131042.5|130842.5|131227.5|131027.5|131367.1|131167.1|131035.5|130835.5|182
1659535500000|2022-08-03 14:05:00|131227|131027|131333.5|131133.5|131345|131145|131227|131027|372
1659535800000|2022-08-03 14:10:00|131334|131134|131310|131110|131334|131134|131302.5|131102.5|42
1659536100000|2022-08-03 14:15:00|131309|131109|131296.5|131196.5|131339.8|131203.2|131283.5|131107|91
1659536400000|2022-08-03 14:20:00|131300.1|131200.1|131316|131116|131331.5|131208.2|131273.5|131111.3|72
1659536700000|2022-08-03 14:25:00|131321|131121|131240.6|131140.6|131331.5|131177.4|131240.4|131085.5|31
1659537000000|2022-08-03 14:30:00|131241.1|131141.1|131314.7|131114.7|131323.5|131141.1|131241.1|131075.5|130
1659537300000|2022-08-03 14:35:00|131314.2|131114.2|131289.5|131089.5|131319|131119|131289.5|131089.5|18
1659537600000|2022-08-03 14:40:00|131271.5|131071.5|131163.4|131063.4|131271.5|131071.5|131162.4|131010.1|53
1659537900000|2022-08-03 14:45:00|131163.9|131063.9|131227.5|131027.5|131239|131064|131123.9|130989|52
1659538200000|2022-08-03 14:50:00|131235.5|131035.5|131235.1|131035.1|131239|131039|131226.5|131026.5|16
1659538500000|2022-08-03 14:55:00|131227.5|131027.5|131211.5|131011.5|131227.5|131027.5|131211.5|131011.5|5
1659538800000|2022-08-03 15:00:00|131212.5|131012.5|131232.5|131032.5|131232.5|131032.5|131200.5|131000.5|51
1659539100000|2022-08-03 15:05:00|131234.1|131034.1|131231|131031|131234.1|131087.1|131173.2|131030.1|23
1659539400000|2022-08-03 15:10:00|131230.8|131030.8|131156.2|131056.2|131231|131085.4|131156.2|131025.7|17
1659539700000|2022-08-03 15:15:00|131157.2|131057.2|131149.5|131049.5|131165.4|131065.4|131149.3|131049.3|33
1659540000000|2022-08-03 15:20:00|131155.1|131055.1|131197.5|130997.5|131197.5|131060.9|131135.3|130984.8|63
1659540300000|2022-08-03 15:25:00|131198|130998|131120.8|130920.8|131206.3|131006.3|131046.7|130892|69
1659540600000|2022-08-03 15:30:00|131120.3|130920.3|131115.6|130915.6|131147.9|130947.9|131099.3|130899.3|30
1659540900000|2022-08-03 15:35:00|131140.6|130940.6|131131.5|130931.5|131159.5|130959.5|131131.5|130931.5|14
1659541200000|2022-08-03 15:40:00|131101.4|131001.4|131083.5|130883.5|131106|131006|131033.9|130857.7|35
1659541500000|2022-08-03 15:45:00|131088.5|130888.5|131020.5|130920.5|131105.2|130924.4|131019.5|130888.5|48
1659541800000|2022-08-03 15:50:00|131015.2|130915.2|131052|130852|131052|130915.2|130984.7|130850.5|58
1659542100000|2022-08-03 15:55:00|130965.1|130865.1|131039.1|130839.1|131042.5|130865.1|130924.2|130724.2|70
1659542400000|2022-08-03 16:00:00|131040.1|130840.1|131101.1|130901.1|131110.1|130910.1|131037.1|130837.1|13
1659542700000|2022-08-03 16:05:00|131099.1|130899.1|131047.4|130847.4|131099.1|130899.1|131035|130835|20
1659543000000|2022-08-03 16:10:00|131047|130847|131035.5|130835.5|131047|130847|131035.5|130835.5|10
1659543300000|2022-08-03 16:15:00|131036|130836|130923.1|130723.1|131043|130843|130923.1|130723.1|16
1659543600000|2022-08-03 16:20:00|130878.1|130678.1|130924|130724|130935.4|130735.4|130873.1|130629|8
1659543900000|2022-08-03 16:25:00|130938|130738|130938.5|130738.5|130938.5|130738.5|130924.5|130724.5|14
1659544200000|2022-08-03 16:30:00|130939|130739|130943|130743|130943|130743|130939|130739|7
1659544500000|2022-08-03 16:35:00|130943.5|130743.5|130944|130744|130944|130744|130943.5|130743.5|2
1659544800000|2022-08-03 16:40:00|130935|130735|130944|130744|130944|130744|130922|130722|9
1659545400000|2022-08-03 16:50:00|130928|130728|130944|130744|130944|130744|130928|130728|16
1659545700000|2022-08-03 16:55:00|130944.6|130744.6|130948.6|130748.6|131008|130808|130944.6|130744.6|34
1659546000000|2022-08-03 17:00:00|130947.8|130747.8|130945.6|130745.6|130949.1|130749.1|130917.8|130717.8|82
1659546300000|2022-08-03 17:05:00|130946.6|130746.6|130914.9|130714.9|130965|130765|130904.8|130704.8|78
1659546600000|2022-08-03 17:10:00|130916.4|130716.4|130867.9|130767.9|130917.4|130769.9|130864.9|130716.4|84
1659546900000|2022-08-03 17:15:00|130869.4|130769.4|130868.4|130768.4|130869.4|130769.4|130867.4|130767.4|24
1659547800000|2022-08-03 17:30:00|130870.1|130770.1|130864.9|130764.9|130870.1|130770.1|130858.4|130758.4|13
1659548100000|2022-08-03 17:35:00|130865.4|130765.4|130870.9|130770.9|130872.4|130772.4|130865.4|130765.4|19
1659548400000|2022-08-03 17:40:00|130870.4|130770.4|130869.9|130769.9|130870.4|130770.4|130869.9|130769.9|2
1659548700000|2022-08-03 17:45:00|130866.9|130766.9|130841.4|130741.4|130910.9|130766.9|130841.4|130710.9|9
1659549000000|2022-08-03 17:50:00|130840.9|130740.9|130880.6|130680.6|130892.2|130740.9|130832.6|130680.6|30
1659549300000|2022-08-03 17:55:00|130884.7|130684.7|130880.1|130680.1|130892.2|130692.2|130862.2|130662.2|25
1659549600000|2022-08-03 18:00:00|130879.6|130679.6|130890.1|130690.1|130896.9|130696.9|130872.9|130672.9|31
1659549900000|2022-08-03 18:05:00|130905.5|130705.5|130907|130707|130920|130720|130896|130696|43
1659550200000|2022-08-03 18:10:00|130906.2|130706.2|130903.7|130703.7|130906.2|130706.2|130903.7|130703.7|5
1659550500000|2022-08-03 18:15:00|130910|130710|130903.2|130703.2|130916|130716|130895.4|130695.4|11
1659550800000|2022-08-03 18:20:00|130915.5|130715.5|130903.2|130703.2|130915.5|130715.5|130895.4|130695.4|10
1659551100000|2022-08-03 18:25:00|130902.7|130702.7|130902.7|130702.7|130902.7|130702.7|130902.7|130702.7|1
1659551400000|2022-08-03 18:30:00|130915|130715|130902.7|130702.7|130915|130715|130895.4|130695.4|7
1659551700000|2022-08-03 18:35:00|130910|130710|130911.2|130711.2|130915|130715|130895.4|130695.4|22
1659552000000|2022-08-03 18:40:00|130911.7|130711.7|130912.5|130712.5|130912.5|130712.5|130911.7|130711.7|5
1659552300000|2022-08-03 18:45:00|130913|130713|130914.5|130714.5|130943.5|130743.5|130900.4|130700.4|51
1659552600000|2022-08-03 18:50:00|130915|130715|130915.5|130715.5|130930|130730|130915|130715|8
1659552900000|2022-08-03 18:55:00|130927.5|130727.5|130915.5|130715.5|130930|130730|130915.5|130715.5|13
1659567600000|2022-08-03 23:00:00|130950|130590|130950|130590|130950|130590|130950|130590|1
1659571200000|2022-08-04 00:00:00|130890.5|130690.5|130823|130623|130919.5|130719.5|130808.5|130608.5|358
1659571500000|2022-08-04 00:05:00|130817|130617|130864|130764|130911.6|130784.5|130747.6|130595.6|533
1659571800000|2022-08-04 00:10:00|130866.1|130766.1|130808.5|130708.5|130899.5|130799.5|130761|130661|350
1659572100000|2022-08-04 00:15:00|130808|130708|130795.1|130695.1|130817|130717|130775.5|130675.5|244
1659572400000|2022-08-04 00:20:00|130795.4|130695.4|130855.9|130755.9|130855.9|130755.9|130786.4|130686.4|326
1659572700000|2022-08-04 00:25:00|130852.4|130752.4|130847|130747|130882.4|130782.4|130826|130726|261
1659573000000|2022-08-04 00:30:00|130847.5|130747.5|130807.5|130707.5|130852.2|130752.2|130783.7|130683.7|281
1659573300000|2022-08-04 00:35:00|130808|130708|130841.5|130741.5|130841.5|130741.5|130796|130696|211
1659573600000|2022-08-04 00:40:00|130842|130742|130811.5|130711.5|130844|130744|130793.4|130693.4|330
1659573900000|2022-08-04 00:45:00|130812|130712|130787.9|130687.9|130847.4|130747.4|130780.9|130680.9|204
1659574200000|2022-08-04 00:50:00|130787.5|130687.5|130779.2|130679.2|130792.5|130692.5|130754.9|130654.9|340
1659574500000|2022-08-04 00:55:00|130779.7|130679.7|130750.7|130650.7|130815.5|130715.5|130724.9|130624.9|343
1659574800000|2022-08-04 01:00:00|130745.4|130645.4|130777.5|130677.5|130782.5|130682.5|130733.4|130633.4|390
1659575100000|2022-08-04 01:05:00|130778.5|130678.5|130727.7|130627.7|130794.9|130694.9|130724.4|130624.4|240
1659575400000|2022-08-04 01:10:00|130728.2|130628.2|130819|130719|130819|130719|130728.2|130628.2|290
1659575700000|2022-08-04 01:15:00|130819.5|130719.5|130782|130682|130821.5|130721.5|130757.5|130657.5|280
1659576000000|2022-08-04 01:20:00|130783.5|130683.5|130838|130738|130854.9|130754.9|130783.5|130683.5|319
1659576300000|2022-08-04 01:25:00|130840|130740|130830.9|130730.9|130849.9|130749.9|130818.2|130718.2|292
1659576600000|2022-08-04 01:30:00|130829.7|130729.7|130826.5|130726.5|130891.4|130791.4|130826.2|130726.2|368
1659576900000|2022-08-04 01:35:00|130827|130727|130848.5|130748.5|130859|130759|130808.2|130708.2|368
1659577200000|2022-08-04 01:40:00|130848|130748|130891.5|130791.5|130892.5|130792.5|130827|130727|315
1659577500000|2022-08-04 01:45:00|130890.5|130790.5|130864.5|130764.5|130894.7|130794.7|130822|130722|317
1659577800000|2022-08-04 01:50:00|130864|130764|130864.5|130764.5|130875|130775|130828.7|130728.7|251
1659578100000|2022-08-04 01:55:00|130864.9|130764.9|130928.4|130828.4|130928.4|130828.4|130836|130736|334
1659578400000|2022-08-04 02:00:00|130928.7|130828.7|130905.4|130805.4|130928.9|130828.9|130892.7|130792.7|259
1659578700000|2022-08-04 02:05:00|130905.2|130805.2|130936.5|130836.5|130948.5|130848.5|130895|130795|299
1659579000000|2022-08-04 02:10:00|130936.9|130836.9|130916.5|130816.5|130950.5|130850.5|130909.7|130809.7|267
1659579300000|2022-08-04 02:15:00|130917|130817|130908.5|130808.5|130927.5|130827.5|130898.9|130798.9|202
1659579600000|2022-08-04 02:20:00|130908|130808|130907|130807|130927.4|130827.4|130895.2|130795.2|314
1659579900000|2022-08-04 02:25:00|130907.5|130807.5|130911.5|130811.5|130943.5|130843.5|130903.2|130803.2|152
1659580200000|2022-08-04 02:30:00|130911|130811|130925.4|130825.4|130932|130832|130892.5|130792.5|184
1659580500000|2022-08-04 02:35:00|130929.2|130829.2|131003.5|130903.5|131026.5|130926.5|130928.3|130828.3|330
1659580800000|2022-08-04 02:40:00|131003|130903|130965.4|130865.4|131019|130919|130962|130862|236
1659581100000|2022-08-04 02:45:00|130962.2|130862.2|130981|130881|130992|130892|130956.6|130856.6|198
1659581400000|2022-08-04 02:50:00|130980.5|130880.5|131002.5|130902.5|131005.2|130905.2|130965|130865|255
1659581700000|2022-08-04 02:55:00|131002|130902|130958.3|130858.3|131025.5|130925.5|130955.4|130855.4|257
1659582000000|2022-08-04 03:00:00|130958|130858|130977.5|130877.5|130996|130896|130953.5|130853.5|182
1659582300000|2022-08-04 03:05:00|130978|130878|130980|130880|130985.1|130885.1|130959|130859|187
1659582600000|2022-08-04 03:10:00|130980.5|130880.5|130990|130890|130995|130895|130960.2|130860.2|190
1659582900000|2022-08-04 03:15:00|130993.9|130893.9|130996.5|130896.5|131001.6|130901.6|130989|130889|100
1659583200000|2022-08-04 03:20:00|130996|130896|131018.6|130918.6|131021.5|130921.5|130986.9|130886.9|114
1659583500000|2022-08-04 03:25:00|131020|130920|131022.7|130922.7|131032.9|130932.9|131010.2|130910.2|126
1659583800000|2022-08-04 03:30:00|131023|130923|131131.4|131031.4|131134.6|131034.6|131023|130923|338
1659584100000|2022-08-04 03:35:00|131131.2|131031.2|131186.4|131086.4|131188.5|131088.5|131127.3|131027.3|260
1659584400000|2022-08-04 03:40:00|131186.5|131086.5|131165.1|131065.1|131188.5|131088.5|131122.6|131022.6|314
1659584700000|2022-08-04 03:45:00|131165.4|131065.4|131157.1|131057.1|131186.6|131086.6|131141.2|131041.2|325
1659585000000|2022-08-04 03:50:00|131158.1|131058.1|131156.4|131056.4|131172.5|131072.5|131153.6|131053.6|117
1659585300000|2022-08-04 03:55:00|131155.9|131055.9|131138.9|131038.9|131161.4|131061.4|131118|131018|138
1659585600000|2022-08-04 04:00:00|131139.5|131039.5|131090.9|130990.9|131150.9|131050.9|131087.9|130987.9|225
1659585900000|2022-08-04 04:05:00|131084.9|130984.9|131138.7|131038.7|131138.7|131038.7|131084.9|130984.9|227
1659586200000|2022-08-04 04:10:00|131138.5|131038.5|131130.9|131030.9|131140.4|131040.4|131118.7|131018.7|189
1659586500000|2022-08-04 04:15:00|131131.4|131031.4|131138.1|131038.1|131146.9|131046.9|131122.7|131022.7|121
1659586800000|2022-08-04 04:20:00|131134.9|131034.9|131132.2|131032.2|131144.9|131044.9|131115.4|131015.4|153
1659587100000|2022-08-04 04:25:00|131126.4|131026.4|131135.5|131035.5|131138.9|131038.9|131119.9|131019.9|115
1659587400000|2022-08-04 04:30:00|131133.4|131033.4|131114.4|131014.4|131142.4|131042.4|131113.2|131013.2|115
1659587700000|2022-08-04 04:35:00|131113.9|131013.9|131113.1|131013.1|131128.1|131028.1|131102.2|131002.2|152
1659588000000|2022-08-04 04:40:00|131113.4|131013.4|131082.5|130982.5|131125.4|131025.4|131077.1|130977.1|203
1659588300000|2022-08-04 04:45:00|131083.1|130983.1|131062.5|130962.5|131103.5|131003.5|131061.5|130961.5|201
1659588600000|2022-08-04 04:50:00|131063|130963|131101|131001|131101.1|131001.1|131058.4|130958.4|202
1659588900000|2022-08-04 04:55:00|131101.5|131001.5|131067.1|130967.1|131106|131006|131066.6|130966.6|238
1659589200000|2022-08-04 05:00:00|131067.9|130967.9|131106.1|131006.1|131106.1|131006.1|131060.1|130960.1|246
1659589500000|2022-08-04 05:05:00|131106.6|131006.6|131150.4|131050.4|131151.4|131051.4|131106.6|131006.6|217
1659589800000|2022-08-04 05:10:00|131150.1|131050.1|131177.1|131077.1|131208.6|131108.6|131148.4|131048.4|280
1659590100000|2022-08-04 05:15:00|131178.7|131078.7|131168.4|131068.4|131208.1|131108.1|131166|131066|262
1659590400000|2022-08-04 05:20:00|131170|131070|131130.5|131030.5|131189.5|131089.5|131121.5|131021.5|269
1659590700000|2022-08-04 05:25:00|131129.5|131029.5|131092|130992|131129.5|131029.5|131066.5|130966.5|292
1659591000000|2022-08-04 05:30:00|131089.5|130989.5|131115.9|131015.9|131129.2|131029.2|131085|130985|313
1659591300000|2022-08-04 05:35:00|131115.4|131015.4|131144.4|131044.4|131157.4|131057.4|131105.9|131005.9|357
1659591600000|2022-08-04 05:40:00|131144.9|131044.9|131085.9|130985.9|131144.9|131044.9|131067.7|130967.7|353
1659591900000|2022-08-04 05:45:00|131085.4|130985.4|131036.7|130936.7|131090.5|130990.5|131027.7|130927.7|220
1659592200000|2022-08-04 05:50:00|131040.9|130940.9|131059.4|130959.4|131074.5|130974.5|131036.7|130936.7|270
1659592500000|2022-08-04 05:55:00|131058.9|130958.9|131125.5|131025.5|131135|131035|131035.5|130935.5|310
1659592800000|2022-08-04 06:00:00|131124|131024|131069.5|130969.5|131136|131036|131067|130967|334
1659593100000|2022-08-04 06:05:00|131070|130970|131120|131020|131130|131030|131061.9|130961.9|320
1659593400000|2022-08-04 06:10:00|131119.9|131019.9|131116|131016|131139.5|131039.5|131093.5|130993.5|317
1659593700000|2022-08-04 06:15:00|131115.9|131015.9|131137.1|131037.1|131149.4|131049.4|131103|131003|328
1659594000000|2022-08-04 06:20:00|131140.6|131040.6|131070.5|130970.5|131140.9|131040.9|131051.1|130951.1|299
1659594300000|2022-08-04 06:25:00|131070.9|130970.9|131008.2|130908.2|131071|130971|130999|130899|303
1659594600000|2022-08-04 06:30:00|131007.8|130907.8|131000.5|130900.5|131021.6|130921.6|130985.5|130885.5|134
1659594900000|2022-08-04 06:35:00|131000.9|130900.9|131025.1|130925.1|131112.6|130957.1|131000.5|130868.6|85
1659595200000|2022-08-04 06:40:00|131025.6|130925.6|131005.1|130905.1|131041.6|130941.6|131000.1|130900.1|390
1659595500000|2022-08-04 06:45:00|131005.4|130905.4|131005.5|130905.5|131023.4|130923.4|130987.8|130887.8|326
1659595800000|2022-08-04 06:50:00|131005.9|130905.9|130983.5|130883.5|131028.9|130928.9|130975.5|130792|177
1659596100000|2022-08-04 06:55:00|130983.4|130883.4|130950|130850|130986.7|130886.7|130949|130849|40
1659596400000|2022-08-04 07:00:00|130949.5|130849.5|130914|130814|130949.5|130849.5|130888.4|130788.4|29
1659596700000|2022-08-04 07:05:00|130919.2|130819.2|130842.7|130742.7|130919.2|130819.2|130816.4|130716.4|66
1659597000000|2022-08-04 07:10:00|130842.2|130742.2|130895.5|130795.5|130898.8|130798.8|130802|130702|82
1659597300000|2022-08-04 07:15:00|130892.7|130792.7|130896.4|130796.4|130923.5|130823.5|130888.5|130788.5|112
1659597600000|2022-08-04 07:20:00|130895.9|130795.9|131114.6|130914.6|131114.6|130963.5|130891|130791|207
1659597900000|2022-08-04 07:25:00|131010.6|130910.6|131001.1|130901.1|131083.5|130931|130995.5|130856|153
1659598200000|2022-08-04 07:30:00|131008.5|130908.5|131015.1|130915.1|131056.5|130932.5|130994|130849.5|66
1659598500000|2022-08-04 07:35:00|131011.1|130911.1|131004.5|130904.5|131020|130920|131002.5|130902.5|19
1659598800000|2022-08-04 07:40:00|131018.5|130918.5|131035.5|130935.5|131039.1|130939.1|131005.1|130905.1|66
1659599100000|2022-08-04 07:45:00|131036.5|130936.5|131111.5|130911.5|131111.5|130991.5|131035.5|130879.7|81
1659599400000|2022-08-04 07:50:00|131115.5|130915.5|131091|130991|131130.5|131009|131070|130915.5|112
1659599700000|2022-08-04 07:55:00|131076|130976|131050.6|130950.6|131076|130976|131019.5|130919.5|84
1659600000000|2022-08-04 08:00:00|131055.5|130955.5|131009.1|130909.1|131104.1|130967.5|131009.1|130883.6|136
1659600300000|2022-08-04 08:05:00|131012.5|130912.5|131011|130911|131016|130916|131009.1|130909.1|89
1659600600000|2022-08-04 08:10:00|131013.5|130913.5|131009.5|130909.5|131017.1|130917.1|131004|130904|81
1659600900000|2022-08-04 08:15:00|131004.9|130904.9|131018.1|130918.1|131022.5|130922.5|131004.9|130904.9|97
1659601200000|2022-08-04 08:20:00|131017.1|130917.1|131025.1|130925.1|131028|130928|131014.5|130914.5|32
1659601500000|2022-08-04 08:25:00|131024.5|130924.5|131077.6|130877.6|131083.1|130926.6|131022|130877.6|19
1659601800000|2022-08-04 08:30:00|131027.7|130927.7|131031|130931|131084.2|130935.6|131027.7|130877.7|55
1659602100000|2022-08-04 08:35:00|131030.7|130930.7|131034.4|130934.4|131034.4|130934.4|131028.9|130928.9|54
1659602400000|2022-08-04 08:40:00|131033.1|130933.1|131033.4|130933.4|131037.4|130937.4|131030.4|130930.4|152
1659602700000|2022-08-04 08:45:00|131033.9|130933.9|131029.6|130929.6|131033.9|130933.9|131028.2|130928.2|23
1659603000000|2022-08-04 08:50:00|131029.4|130929.4|131030.6|130930.6|131045.4|130945.4|131027.9|130927.9|46
1659603300000|2022-08-04 08:55:00|131029.9|130929.9|131029.5|130929.5|131034.9|130934.9|130994.6|130894.6|67
1659603600000|2022-08-04 09:00:00|131027.9|130927.9|131009|130909|131027.9|130927.9|130999.7|130899.7|69
1659603900000|2022-08-04 09:05:00|131008.5|130908.5|131027.5|130927.5|131046.2|130946.2|131004.9|130904.9|96
1659604200000|2022-08-04 09:10:00|131027|130927|131029.2|130929.2|131034.5|130934.5|131027|130927|26
1659604500000|2022-08-04 09:15:00|131029.4|130929.4|131062.4|130962.4|131071.4|130971.4|131028.9|130928.9|26
1659604800000|2022-08-04 09:20:00|131064.2|130964.2|131024.4|130924.4|131067.9|130967.9|131024.4|130924.4|25
1659605100000|2022-08-04 09:25:00|131024.2|130924.2|131024.9|130924.9|131026.7|130926.7|131020.2|130920.2|48
1659605400000|2022-08-04 09:30:00|131023.4|130923.4|131023.2|130923.2|131032.4|130932.4|131022.4|130922.4|19
1659605700000|2022-08-04 09:35:00|131021|130921|131019.2|130919.2|131023.7|130923.7|131019.2|130919.2|18
1659606000000|2022-08-04 09:40:00|131019.4|130919.4|131015.2|130915.2|131019.4|130919.4|131014.7|130914.7|7
1659606300000|2022-08-04 09:45:00|131015.4|130915.4|130971.1|130771.1|131015.4|130915.4|130938.1|130771.1|50
1659606600000|2022-08-04 09:50:00|130970.5|130770.5|130972.6|130772.6|130978.5|130778.5|130965.5|130765.5|105
1659606900000|2022-08-04 09:55:00|130970.5|130770.5|130980.1|130780.1|130981.1|130781.1|130969.5|130769.5|51
1659607200000|2022-08-04 10:00:00|130980.5|130780.5|130978.1|130778.1|130980.5|130780.5|130977.1|130777.1|25
1659607500000|2022-08-04 10:05:00|130978.5|130778.5|130984.5|130784.5|130985.5|130785.5|130978.1|130778.1|8
1659607800000|2022-08-04 10:10:00|130983.1|130783.1|130984.1|130784.1|130989.5|130789.5|130978.1|130778.1|29
1659608100000|2022-08-04 10:15:00|130989.5|130789.5|130964.5|130764.5|130990.5|130790.5|130961.5|130761.5|39
1659608400000|2022-08-04 10:20:00|130959.5|130759.5|130964.1|130764.1|130969.5|130769.5|130959.5|130759.5|27
1659608700000|2022-08-04 10:25:00|130969.5|130769.5|130965.1|130765.1|130971.1|130771.1|130958.1|130758.1|39
1659609000000|2022-08-04 10:30:00|130965.5|130765.5|130956.5|130756.5|130965.5|130765.5|130955.1|130755.1|27
1659609300000|2022-08-04 10:35:00|130957.1|130757.1|130957.5|130757.5|130958.1|130758.1|130955.1|130755.1|20
1659609600000|2022-08-04 10:40:00|130956.5|130756.5|130956.5|130756.5|130958.1|130758.1|130955.1|130755.1|31
1659609900000|2022-08-04 10:45:00|130962.5|130762.5|130956.1|130756.1|130962.5|130762.5|130950.1|130750.1|16
1659610200000|2022-08-04 10:50:00|130956.5|130756.5|130964.5|130764.5|130964.5|130764.5|130956.5|130756.5|3
1659610500000|2022-08-04 10:55:00|130969.5|130769.5|130967.5|130767.5|130970.1|130770.1|130958.1|130758.1|15
1659610800000|2022-08-04 11:00:00|130968.5|130768.5|130983.5|130783.5|130983.5|130783.5|130948.5|130748.5|45
1659611100000|2022-08-04 11:05:00|130981.5|130781.5|131074.5|130874.5|131074.5|130887.2|130940.2|130778|27
1659611400000|2022-08-04 11:10:00|131075|130875|131041|130841|131075.5|130875.5|131040.1|130840.1|61
1659611700000|2022-08-04 11:15:00|131043.5|130843.5|130988.7|130888.7|131054.5|130905.5|130987.7|130841|121
1659612000000|2022-08-04 11:20:00|130988.6|130888.6|130980.2|130880.2|131048.5|130890.5|130973|130834.5|131
1659612300000|2022-08-04 11:25:00|130980.7|130880.7|131039.5|130839.5|131042.5|130891.5|130976.2|130832.5|131
1659612600000|2022-08-04 11:30:00|131037.5|130837.5|130996.5|130896.5|131053|130901.5|130982.5|130836.5|57
1659612900000|2022-08-04 11:35:00|130995.5|130895.5|131005.5|130905.5|131065|130908.5|130992.5|130852.3|38
1659613200000|2022-08-04 11:40:00|131006|130906|131057.5|130857.5|131077.5|130948|131005.5|130856.5|18
1659613500000|2022-08-04 11:45:00|131058|130858|131088|130888|131121.3|130921.3|131011.2|130858|34
1659613800000|2022-08-04 11:50:00|131087.5|130887.5|131099.8|130899.8|131106|130957.3|131038.2|130887.5|43
1659614100000|2022-08-04 11:55:00|131098.3|130898.3|131112.5|130912.5|131128|131006.4|131035.7|130878.9|139
1659614400000|2022-08-04 12:00:00|131113.1|130913.1|131135.5|130935.5|131145|130945|131113.1|130913.1|105
1659614700000|2022-08-04 12:05:00|131136|130936|131124.5|130924.5|131139.5|130983.6|131060|130924.5|44
1659615000000|2022-08-04 12:10:00|131121.2|130921.2|130994.5|130894.5|131121.2|130926.1|130984.7|130856.5|55
1659615300000|2022-08-04 12:15:00|130995.5|130895.5|131058|130858|131070.1|130923.6|130995.5|130848.5|44
1659615600000|2022-08-04 12:20:00|131054.5|130854.5|131051.5|130851.5|131054.5|130854.5|131051|130851|7
1659615900000|2022-08-04 12:25:00|131012.1|130912.1|131020|130796|131059.5|130912.1|130985.2|130785.2|17
1659616200000|2022-08-04 12:30:00|131015|130792.3|130903.9|130803.9|131058.7|130896.4|130903.7|130791|79
1659616500000|2022-08-04 12:35:00|130903.4|130803.4|130857.1|130657.1|130954.3|130803.4|130857.1|130657.1|55
1659616800000|2022-08-04 12:40:00|130904|130704|130842.7|130642.7|130910|130710|130836.5|130636.5|29
1659617100000|2022-08-04 12:45:00|130779.4|130679.4|130790.4|130690.4|130839|130690.9|130771|130636.5|51
1659617400000|2022-08-04 12:50:00|130791.4|130691.4|130785.1|130585.1|130844.5|130691.4|130717.1|130537|47
1659617700000|2022-08-04 12:55:00|130783.5|130583.5|130778.5|130578.5|130784.5|130609|130705|130534.5|31
1659618000000|2022-08-04 13:00:00|130785|130585|130811.5|130611.5|130830|130630|130777|130577|127
1659618300000|2022-08-04 13:05:00|130812|130612|130816|130616|130867|130667|130802|130602|89
1659618600000|2022-08-04 13:10:00|130816.5|130616.5|130830.5|130630.5|130831.5|130631.5|130787.5|130587.5|48
1659618900000|2022-08-04 13:15:00|130819.5|130619.5|130781.9|130681.9|130823.5|130681.9|130770.8|130619.5|97
1659619200000|2022-08-04 13:20:00|130782.4|130682.4|130856.5|130656.5|130879.1|130704.8|130781.2|130627.6|91
1659619500000|2022-08-04 13:25:00|130855.5|130655.5|130853.5|130653.5|130857|130657|130853.5|130653.5|85
1659619800000|2022-08-04 13:30:00|130853|130653|130827.1|130627.1|130853.5|130653.5|130827.1|130627.1|16
1659620100000|2022-08-04 13:35:00|130812.1|130612.1|130759|130659|130831.5|130659|130738.5|130586.1|65
1659620400000|2022-08-04 13:40:00|130759.5|130659.5|130716.1|130516.1|130773.1|130664|130673|130506.1|99
1659620700000|2022-08-04 13:45:00|130716.5|130516.5|130712.5|130512.5|130751.3|130604.6|130612.6|130452.4|88
1659621000000|2022-08-04 13:50:00|130712.7|130512.7|130756|130556|130795.1|130595.1|130663|130505|67
1659621300000|2022-08-04 13:55:00|130757.5|130557.5|130742|130542|130762.5|130562.5|130741.5|130541.5|8
1659621600000|2022-08-04 14:00:00|130742.5|130542.5|130675.3|130575.3|130758|130575.3|130657.9|130503.5|52
1659621900000|2022-08-04 14:05:00|130676.3|130576.3|130644|130444|130731.1|130583.1|130640.9|130440.9|61
1659622200000|2022-08-04 14:10:00|130644.5|130444.5|130667|130467|130667|130467|130644.5|130444.5|14
1659622500000|2022-08-04 14:15:00|130672|130472|130689|130489|130711|130511|130670|130470|36
1659622800000|2022-08-04 14:20:00|130688|130488|130683|130483|130690|130490|130668.1|130468.1|19
1659623100000|2022-08-04 14:25:00|130683.8|130483.8|130703.6|130503.6|130712.5|130539.1|130626.1|130478.1|79
1659623400000|2022-08-04 14:30:00|130703.1|130503.1|130684.2|130584.2|130709.9|130592.3|130649.2|130502.6|45
1659623700000|2022-08-04 14:35:00|130683.2|130583.2|130693|130593|130693|130593|130674.7|130574.7|45
1659624000000|2022-08-04 14:40:00|130693.5|130593.5|130690.3|130590.3|130735.5|130593.5|130666|130534.5|34
1659624300000|2022-08-04 14:45:00|130690.8|130590.8|130741.3|130541.3|130755.1|130655.1|130680.1|130531.3|91
1659624600000|2022-08-04 14:50:00|130744.1|130544.1|130746.5|130546.5|130747.8|130632|130688|130544.1|45
1659624900000|2022-08-04 14:55:00|130746|130546|130761|130561|130771.1|130618|130686|130543.3|70
1659625200000|2022-08-04 15:00:00|130760.8|130560.8|130699.5|130499.5|130760.8|130588.8|130625.1|130425.1|61
1659625500000|2022-08-04 15:05:00|130697|130497|130655|130455|130697|130497|130633.5|130433.5|77
1659625800000|2022-08-04 15:10:00|130655.5|130455.5|130655|130455|130660.5|130460.5|130654.5|130454.5|15
1659626100000|2022-08-04 15:15:00|130654.5|130454.5|130638.5|130438.5|130658.2|130458.2|130638.5|130438.5|11
1659626400000|2022-08-04 15:20:00|130582.5|130382.5|130628.5|130428.5|130651.3|130451.3|130507.4|130313|78
1659626700000|2022-08-04 15:25:00|130628|130428|130610.1|130510.1|130670.5|130532|130578|130428|65
1659627000000|2022-08-04 15:30:00|130613.9|130513.9|130644|130444|130654.1|130516.1|130581.9|130437.5|53
1659627300000|2022-08-04 15:35:00|130643.5|130443.5|130643.5|130443.5|130655.1|130455.1|130627.2|130427.2|38
1659627600000|2022-08-04 15:40:00|130640.5|130440.5|130613.5|130513.5|130640.5|130516.5|130590.2|130440.5|43
1659627900000|2022-08-04 15:45:00|130608.5|130508.5|130623.1|130423.1|130687.1|130533.1|130608.5|130423.1|13
1659628200000|2022-08-04 15:50:00|130576.9|130476.9|130542.2|130442.2|130595.1|130480.9|130526.2|130378.4|70
1659628500000|2022-08-04 15:55:00|130542.7|130442.7|130581.1|130381.1|130617.8|130445.5|130538|130381.1|47
1659628800000|2022-08-04 16:00:00|130561.5|130361.5|130556|130356|130561.5|130392.9|130486.9|130327.5|21
1659629100000|2022-08-04 16:05:00|130572.5|130372.5|130546.8|130346.8|130572.5|130372.5|130545.8|130345.8|9
1659629400000|2022-08-04 16:10:00|130549|130349|130497.5|130397.5|130549|130410.6|130497.5|130349|15
1659629700000|2022-08-04 16:15:00|130510.6|130410.6|130546.8|130346.8|130546.8|130410.6|130496.8|130344.5|23
1659630000000|2022-08-04 16:20:00|130546|130346|130556.5|130356.5|130556.5|130406.4|130494|130344.5|10
1659630300000|2022-08-04 16:25:00|130568.4|130368.4|130556.5|130356.5|130568.4|130368.4|130556.5|130356.5|17
1659630600000|2022-08-04 16:30:00|130553.3|130353.3|130543|130343|130553.3|130353.3|130534.5|130334.5|31
1659630900000|2022-08-04 16:35:00|130542.5|130342.5|130542|130342|130542.5|130342.5|130542|130342|2
1659631200000|2022-08-04 16:40:00|130541.2|130341.2|130513|130313|130541.2|130341.2|130501|130301|9
1659631500000|2022-08-04 16:45:00|130513.5|130313.5|130501|130301|130525.3|130325.3|130501|130301|18
1659631800000|2022-08-04 16:50:00|130501.5|130301.5|130491.5|130291.5|130505.5|130305.5|130476|130276|25
1659632400000|2022-08-04 17:00:00|130490.5|130290.5|130473.5|130273.5|130490.5|130290.5|130472.7|130272.7|41
1659632700000|2022-08-04 17:05:00|130473.3|130273.3|130473.5|130273.5|130476.8|130336.8|130432|130270.3|72
1659633000000|2022-08-04 17:10:00|130474.3|130274.3|130473.5|130273.5|130477.3|130337.3|130435.3|130270.5|90
1659633300000|2022-08-04 17:15:00|130473|130273|130402.7|130302.7|130473.5|130344|130398.8|130271.8|26
1659633600000|2022-08-04 17:20:00|130402.8|130302.8|130405.5|130305.5|130415.5|130315.5|130402.8|130302.8|27
1659633900000|2022-08-04 17:25:00|130404.8|130304.8|130402.3|130302.3|130404.8|130304.8|130402.3|130302.3|5
1659634200000|2022-08-04 17:30:00|130395|130295|130332.3|130232.3|130395|130295|130330.2|130230.2|37
1659634500000|2022-08-04 17:35:00|130362.5|130162.5|130332.3|130232.3|130362.5|130232.3|130332.3|130162.5|2
1659634800000|2022-08-04 17:40:00|130358.3|130258.3|130356.3|130256.3|130359.4|130259.4|130353.3|130253.3|9
1659635100000|2022-08-04 17:45:00|130356.8|130256.8|130428.3|130228.3|130473.5|130273.5|130356.8|130212.8|36
1659635400000|2022-08-04 17:50:00|130423|130223|130371.8|130171.8|130423|130223|130371.8|130171.8|21
1659635700000|2022-08-04 17:55:00|130371.7|130171.7|130388.5|130188.5|130393.3|130193.3|130371.7|130171.7|15
1659636000000|2022-08-04 18:00:00|130388|130188|130380.5|130180.5|130396.5|130239.5|130336.5|130180.5|18
1659636300000|2022-08-04 18:05:00|130380|130180|130375.8|130175.8|130401.5|130201.5|130375.8|130175.8|25
1659636600000|2022-08-04 18:10:00|130375.7|130175.7|130378.4|130178.4|130378.4|130178.4|130375.7|130175.7|3
1659636900000|2022-08-04 18:15:00|130378.8|130178.8|130379.3|130179.3|130379.3|130179.3|130374.3|130174.3|9
1659637200000|2022-08-04 18:20:00|130378.8|130178.8|130305|130105|130378.8|130178.8|130223.8|130029.6|115
1659637500000|2022-08-04 18:25:00|130302.5|130102.5|130327.5|130127.5|130347.5|130147.5|130246.8|130046.8|69
1659637800000|2022-08-04 18:30:00|130330|130130|130343|130143|130357.5|130157.5|130330|130130|16
1659638100000|2022-08-04 18:35:00|130337.5|130137.5|130352.5|130152.5|130385|130185|130337.5|130137.5|14
1659638400000|2022-08-04 18:40:00|130357.4|130157.4|130348.4|130148.4|130390|130190|130348.4|130148.4|11
1659638700000|2022-08-04 18:45:00|130349.4|130149.4|130363|130163|130384.5|130184.5|130347.5|130147.5|18
1659639000000|2022-08-04 18:50:00|130360|130160|130357|130157|130360|130160|130357|130157|2
1659639300000|2022-08-04 18:55:00|130352.5|130152.5|130357|130157|130357|130157|130352.5|130152.5|6
1659654000000|2022-08-04 23:00:00|130424.5|130064.5|130424.5|130064.5|130424.5|130064.5|130424.5|130064.5|1
1659657600000|2022-08-05 00:00:00|130327.6|130127.6|130408.5|130208.5|130408.5|130208.5|130311|130111|346
1659657900000|2022-08-05 00:05:00|130364.6|130264.6|130243.5|130143.5|130370.1|130270.1|130233.7|130133.7|430
1659658200000|2022-08-05 00:10:00|130243.7|130143.7|130258|130158|130264.5|130164.5|130161.5|130020|369
1659658500000|2022-08-05 00:15:00|130256.5|130156.5|130272.4|130172.4|130282.6|130182.6|130218.1|130118.1|433
1659658800000|2022-08-05 00:20:00|130272.1|130172.1|130274.5|130174.5|130279|130179|130231.6|130131.6|339
1659659100000|2022-08-05 00:25:00|130276.1|130176.1|130335.1|130235.1|130335.6|130235.6|130274|130174|271
1659659400000|2022-08-05 00:30:00|130334.6|130234.6|130336.2|130236.2|130356.4|130256.4|130297.2|130197.2|316
1659659700000|2022-08-05 00:35:00|130335.9|130235.9|130439.9|130339.9|130455.5|130355.5|130319.4|130219.4|294
1659660000000|2022-08-05 00:40:00|130439|130339|130445.4|130345.4|130446.7|130346.7|130390|130290|360
1659660300000|2022-08-05 00:45:00|130447.4|130347.4|130362.5|130262.5|130447.4|130347.4|130355.3|130255.3|354
1659660600000|2022-08-05 00:50:00|130363|130263|130346.5|130246.5|130399.7|130299.7|130346.5|130246.5|293
1659660900000|2022-08-05 00:55:00|130345.9|130245.9|130296.5|130196.5|130345.9|130245.9|130260.1|130160.1|369
1659661200000|2022-08-05 01:00:00|130296|130196|130319.1|130219.1|130327.9|130227.9|130262.1|130162.1|303
1659661500000|2022-08-05 01:05:00|130318.5|130218.5|130256.5|130156.5|130325.4|130225.4|130250.4|130150.4|333
1659661800000|2022-08-05 01:10:00|130256|130156|130134.5|130034.5|130275.9|130175.9|130127.5|130027.5|461
1659662100000|2022-08-05 01:15:00|130134|130034|129927|129827|130148.5|130048.5|129923.5|129823.5|576
1659662400000|2022-08-05 01:20:00|129927.5|129827.5|129945.8|129845.8|129973.3|129873.3|129862.1|129762.1|538
1659662700000|2022-08-05 01:25:00|129945.3|129845.3|129909.5|129809.5|129956.5|129856.5|129853|129753|489
1659663000000|2022-08-05 01:30:00|129907.7|129807.7|129877.1|129777.1|129954|129854|129821|129721|573
1659663300000|2022-08-05 01:35:00|129876.9|129776.9|130020|129920|130020|129920|129874|129774|506
1659663600000|2022-08-05 01:40:00|130021|129921|130030.4|129930.4|130033.5|129933.5|129972.7|129872.7|457
1659663900000|2022-08-05 01:45:00|130026.5|129926.5|129957.7|129857.7|130045|129945|129957.7|129857.7|378
1659664200000|2022-08-05 01:50:00|129958.2|129858.2|129940.5|129840.5|129995|129895|129904.5|129804.5|381
1659664500000|2022-08-05 01:55:00|129939.1|129839.1|129944|129844|129952.9|129852.9|129925|129825|364
1659664800000|2022-08-05 02:00:00|129944.5|129844.5|129967.1|129867.1|129997.1|129897.1|129942|129842|351
1659665100000|2022-08-05 02:05:00|129966.5|129866.5|129917.5|129817.5|129966.5|129866.5|129900.9|129800.9|396
1659665400000|2022-08-05 02:10:00|129932.9|129832.9|129889.1|129789.1|129948.5|129848.5|129870.5|129770.5|418
1659665700000|2022-08-05 02:15:00|129885.9|129785.9|129817.4|129717.4|129892.5|129792.5|129805.4|129705.4|221
1659666000000|2022-08-05 02:20:00|129811.1|129711.1|129820.8|129720.8|129821.8|129721.8|129744.4|129644.4|409
1659666300000|2022-08-05 02:25:00|129820.1|129720.1|129865.5|129765.5|129895|129795|129810.8|129710.8|268
1659666600000|2022-08-05 02:30:00|129865|129765|129828.9|129728.9|129876|129776|129808.4|129708.4|344
1659666900000|2022-08-05 02:35:00|129828.5|129728.5|129832.5|129732.5|129855|129755|129822.4|129722.4|274
1659667200000|2022-08-05 02:40:00|129833|129733|129827.2|129727.2|129848.5|129748.5|129810.5|129710.5|307
1659667500000|2022-08-05 02:45:00|129827|129727|129695|129595|129836.1|129736.1|129683.5|129583.5|380
1659667800000|2022-08-05 02:50:00|129695.5|129595.5|129670.8|129570.8|129715.5|129615.5|129635.5|129535.5|305
1659668100000|2022-08-05 02:55:00|129671.5|129571.5|129727.9|129627.9|129730.1|129630.1|129662|129562|194
1659668400000|2022-08-05 03:00:00|129725.6|129625.6|129735|129635|129779|129679|129724.7|129624.7|315
1659668700000|2022-08-05 03:05:00|129735.5|129635.5|129804.9|129704.9|129823.1|129723.1|129731.5|129631.5|345
1659669000000|2022-08-05 03:10:00|129805.4|129705.4|129793.1|129693.1|129822|129722|129781.6|129681.6|262
1659669300000|2022-08-05 03:15:00|129792.1|129692.1|129741.5|129641.5|129807|129707|129741.5|129641.5|272
1659669600000|2022-08-05 03:20:00|129741.4|129641.4|129708.5|129608.5|129754.4|129654.4|129706.5|129606.5|239
1659669900000|2022-08-05 03:25:00|129707.2|129607.2|129695|129595|129707.2|129607.2|129655|129555|355
1659670200000|2022-08-05 03:30:00|129694|129594|129712.1|129612.1|129751|129651|129692|129592|256
1659670500000|2022-08-05 03:35:00|129713.1|129613.1|129702.5|129602.5|129720.5|129620.5|129691.7|129591.7|116
1659670800000|2022-08-05 03:40:00|129694|129594|129665.5|129565.5|129694|129594|129640|129540|203
1659671100000|2022-08-05 03:45:00|129664.7|129564.7|129676.2|129576.2|129694.7|129594.7|129645|129545|225
1659671400000|2022-08-05 03:50:00|129675.9|129575.9|129738.6|129638.6|129738.6|129638.6|129674.7|129574.7|200
1659671700000|2022-08-05 03:55:00|129737.1|129637.1|129750.7|129650.7|129755.9|129655.9|129713.1|129613.1|202
1659672000000|2022-08-05 04:00:00|129751.1|129651.1|129651.4|129551.4|129751.9|129651.9|129633|129533|245
1659672300000|2022-08-05 04:05:00|129651.1|129551.1|129678|129578|129697.1|129597.1|129650.2|129550.2|237
1659672600000|2022-08-05 04:10:00|129678.5|129578.5|129695.6|129595.6|129713|129613|129677.6|129577.6|204
1659672900000|2022-08-05 04:15:00|129696.1|129596.1|129697.1|129597.1|129746.1|129646.1|129696.1|129596.1|197
1659673200000|2022-08-05 04:20:00|129696.6|129596.6|129709.2|129609.2|129717.6|129617.6|129678.6|129578.6|198
1659673500000|2022-08-05 04:25:00|129707.9|129607.9|129717|129617|129722.9|129622.9|129693.9|129593.9|196
1659673800000|2022-08-05 04:30:00|129718|129618|129706.3|129606.3|129721.7|129621.7|129696.3|129596.3|198
1659674100000|2022-08-05 04:35:00|129705.8|129605.8|129700|129600|129723|129623|129683.4|129583.4|243
1659674400000|2022-08-05 04:40:00|129700.5|129600.5|129704.4|129604.4|129722|129622|129694.4|129594.4|138
1659674700000|2022-08-05 04:45:00|129704.9|129604.9|129655.3|129555.3|129719.5|129619.5|129653.4|129553.4|162
1659675000000|2022-08-05 04:50:00|129657|129557|129659.5|129559.5|129676|129576|129647|129547|164
1659675300000|2022-08-05 04:55:00|129660|129560|129670|129570|129695.6|129595.6|129654.1|129554.1|204
1659675600000|2022-08-05 05:00:00|129669.5|129569.5|129808.5|129708.5|129811.1|129711.1|129664.9|129564.9|299
1659675900000|2022-08-05 05:05:00|129809.8|129709.8|129836.1|129736.1|129855.6|129755.6|129806.5|129706.5|339
1659676200000|2022-08-05 05:10:00|129836.6|129736.6|129786.2|129686.2|129847.1|129747.1|129782.5|129682.5|218
1659676500000|2022-08-05 05:15:00|129787|129687|129786.5|129686.5|129797.9|129697.9|129757|129657|227
1659676800000|2022-08-05 05:20:00|129787|129687|129751.5|129651.5|129805|129705|129744|129644|228
1659677100000|2022-08-05 05:25:00|129747.5|129647.5|129789.4|129689.4|129802.5|129702.5|129726.5|129626.5|215
1659677400000|2022-08-05 05:30:00|129788.9|129688.9|129696.5|129596.5|129788.9|129688.9|129685.5|129585.5|271
1659677700000|2022-08-05 05:35:00|129692|129592|129738.5|129638.5|129742.5|129642.5|129691|129591|190
1659678000000|2022-08-05 05:40:00|129737.5|129637.5|129745.6|129645.6|129754.4|129654.4|129721.5|129621.5|138
1659678300000|2022-08-05 05:45:00|129744.9|129644.9|129811.5|129711.5|129812.5|129712.5|129735.4|129635.4|237
1659678600000|2022-08-05 05:50:00|129811|129711|129821.5|129721.5|129845|129745|129810.5|129710.5|201
1659678900000|2022-08-05 05:55:00|129821|129721|129798|129698|129841.2|129741.2|129798|129698|220
1659679200000|2022-08-05 06:00:00|129794.5|129694.5|129759.5|129659.5|129797.5|129697.5|129748.1|129648.1|263
1659679500000|2022-08-05 06:05:00|129760|129660|129828.2|129728.2|129829.1|129729.1|129750.5|129650.5|267
1659679800000|2022-08-05 06:10:00|129829.9|129729.9|129855|129755|129855|129755|129817.2|129717.2|174
1659680100000|2022-08-05 06:15:00|129854.5|129754.5|129854|129754|129862|129762|129831|129731|249
1659680400000|2022-08-05 06:20:00|129854.5|129754.5|129861.5|129761.5|129883.9|129783.9|129838.2|129738.2|202
1659680700000|2022-08-05 06:25:00|129862|129762|129827.6|129727.6|129862.5|129762.5|129799.7|129699.7|315
1659681000000|2022-08-05 06:30:00|129828.4|129728.4|129871.1|129771.1|129881.1|129781.1|129826.1|129726.1|112
1659681300000|2022-08-05 06:35:00|129868.5|129768.5|129881.5|129781.5|129885|129785|129848.8|129748.8|32
1659681600000|2022-08-05 06:40:00|129878.4|129778.4|129850.1|129750.1|129881.5|129781.5|129844.5|129744.5|78
1659681900000|2022-08-05 06:45:00|129850|129750|129850.1|129750.1|129860.1|129760.1|129845|129745|108
1659682200000|2022-08-05 06:50:00|129850|129750|129849|129749|129868.9|129768.9|129844.1|129744.1|144
1659682500000|2022-08-05 06:55:00|129849.2|129749.2|129823.8|129723.8|129859.5|129759.5|129806.1|129706.1|192
1659682800000|2022-08-05 07:00:00|129821.2|129721.2|129798.5|129698.5|129825|129725|129777.7|129677.7|60
1659683100000|2022-08-05 07:05:00|129799|129699|129823.6|129723.6|129850.1|129750.1|129793.2|129693.2|328
1659683400000|2022-08-05 07:10:00|129823.5|129723.5|129728.1|129628.1|129824.5|129724.5|129724.5|129624.5|142
1659683700000|2022-08-05 07:15:00|129728.5|129628.5|129694.7|129594.7|129729|129629|129675.1|129575.1|142
1659684000000|2022-08-05 07:20:00|129692.3|129592.3|129709.5|129609.5|129711|129611|129611.6|129511.6|300
1659684300000|2022-08-05 07:25:00|129710|129610|129695.5|129595.5|129719.5|129619.5|129689.5|129589.5|197
1659684600000|2022-08-05 07:30:00|129696.5|129596.5|129648|129548|129696.5|129596.5|129623.3|129523.3|358
1659684900000|2022-08-05 07:35:00|129648.5|129548.5|129691.8|129591.8|129692.6|129592.6|129642.5|129542.5|292
1659685200000|2022-08-05 07:40:00|129691.3|129591.3|129689.2|129589.2|129709|129609|129648.4|129548.4|282
1659685500000|2022-08-05 07:45:00|129688|129588|129705.5|129605.5|129709.1|129609.1|129653.9|129553.9|399
1659685800000|2022-08-05 07:50:00|129706|129606|129723|129623|129723.5|129623.5|129704.1|129604.1|185
1659686100000|2022-08-05 07:55:00|129722.5|129622.5|129637.5|129537.5|129735|129635|129637|129537|307
1659686400000|2022-08-05 08:00:00|129637|129537|129671.5|129571.5|129677.5|129577.5|129637|129537|337
1659686700000|2022-08-05 08:05:00|129671|129571|129655|129555|129723|129596|129634.5|129518|303
1659687000000|2022-08-05 08:10:00|129660.1|129560.1|129675|129575|129694.1|129594.1|129660.1|129560.1|293
1659687300000|2022-08-05 08:15:00|129676|129576|129872|129772|129874.2|129774.2|129676|129576|156
1659687600000|2022-08-05 08:20:00|129874.5|129774.5|129829.7|129729.7|129876|129776|129808.5|129708.5|279
1659687900000|2022-08-05 08:25:00|129828.7|129728.7|129821.4|129721.4|129848|129736.9|129759|129571|328
1659688200000|2022-08-05 08:30:00|129820.4|129720.4|129827.9|129727.9|129867.4|129729.1|129805.2|129652.9|365
1659688500000|2022-08-05 08:35:00|129827.4|129727.4|129715.7|129615.7|129828.4|129728.4|129690.6|129530.2|208
1659688800000|2022-08-05 08:40:00|129716.2|129616.2|129737.9|129637.9|129741.9|129641.9|129716.2|129616.2|320
1659689100000|2022-08-05 08:45:00|129737.4|129637.4|129763.2|129663.2|129768.6|129668.6|129715.6|129615.6|65
1659689400000|2022-08-05 08:50:00|129763.7|129663.7|129835.7|129635.7|129839.4|129694.1|129763.2|129612.7|105
1659689700000|2022-08-05 08:55:00|129839.4|129639.4|129765.4|129665.4|129839.4|129688.9|129741.4|129635.2|133
1659690000000|2022-08-05 09:00:00|129766.1|129666.1|129766.1|129666.1|129767.1|129667.1|129757.3|129657.3|20
1659690300000|2022-08-05 09:05:00|129765.6|129665.6|129725|129625|129766.4|129666.4|129713|129613|14
1659690600000|2022-08-05 09:10:00|129719.9|129619.9|129719.9|129619.9|129730.1|129630.1|129719.9|129619.9|14
1659690900000|2022-08-05 09:15:00|129724.4|129624.4|129725.1|129625.1|129725.9|129625.9|129724.4|129624.4|6
1659691200000|2022-08-05 09:20:00|129727.9|129627.9|129835.4|129635.4|129835.4|129681.1|129725.1|129624.2|41
1659691500000|2022-08-05 09:25:00|129784.9|129684.9|129795.9|129695.9|129796.4|129696.4|129784.9|129684.9|21
1659691800000|2022-08-05 09:30:00|129794.4|129694.4|129780.4|129680.4|129799.1|129699.1|129759.1|129659.1|49
1659692100000|2022-08-05 09:35:00|129777.1|129677.1|129782.4|129682.4|129782.4|129682.4|129777.1|129677.1|11
1659692400000|2022-08-05 09:40:00|129788|129688|129797.9|129697.9|129799.1|129699.1|129788|129688|18
1659692700000|2022-08-05 09:45:00|129799.1|129699.1|129792.6|129692.6|129799.3|129699.3|129787.9|129687.9|41
1659693000000|2022-08-05 09:50:00|129793.6|129693.6|129793.1|129693.1|129794.4|129694.4|129792.1|129692.1|32
1659693300000|2022-08-05 09:55:00|129793.6|129693.6|129802.1|129702.1|129810.5|129710.5|129793.6|129693.6|35
1659693600000|2022-08-05 10:00:00|129805.1|129705.1|129781.4|129681.4|129808.1|129708.1|129771.9|129671.9|30
1659693900000|2022-08-05 10:05:00|129780.9|129680.9|129779.1|129679.1|129780.9|129680.9|129779.1|129679.1|5
1659694200000|2022-08-05 10:10:00|129778.6|129678.6|129779.4|129679.4|129779.9|129679.9|129778.6|129678.6|3
1659694500000|2022-08-05 10:15:00|129778.9|129678.9|129801|129601|129801|129678.9|129748.5|129598|29
1659694800000|2022-08-05 10:20:00|129801.5|129601.5|129728.7|129628.7|129801.5|129641.2|129728.7|129593|14
1659695100000|2022-08-05 10:25:00|129786.7|129586.7|129785.7|129585.7|129787.2|129587.2|129785.7|129585.7|8
1659695400000|2022-08-05 10:30:00|129786.2|129586.2|129748.9|129648.9|129791.4|129654.6|129748.9|129586.2|17
1659695700000|2022-08-05 10:35:00|129748.4|129648.4|129754.7|129654.7|129754.7|129654.7|129707.9|129607.9|31
1659696000000|2022-08-05 10:40:00|129753.7|129653.7|129770.1|129670.1|129773.1|129673.1|129750.6|129650.6|32
1659696300000|2022-08-05 10:45:00|129769.9|129669.9|129784.6|129684.6|129784.6|129684.6|129763.5|129663.5|26
1659696600000|2022-08-05 10:50:00|129785.1|129685.1|129797|129697|129797|129697|129785.1|129685.1|15
1659696900000|2022-08-05 10:55:00|129796.5|129696.5|129850.5|129650.5|129858.1|129702.5|129795.5|129639.5|22
1659697200000|2022-08-05 11:00:00|129847|129647|129805.5|129705.5|129872.5|129721|129798|129643.5|62
1659697500000|2022-08-05 11:05:00|129805.4|129705.4|129736.9|129636.9|129808.1|129708.1|129734.9|129634.9|33
1659697800000|2022-08-05 11:10:00|129736.4|129636.4|129790.8|129590.8|129795.3|129637.6|129734.6|129588.5|54
1659698100000|2022-08-05 11:15:00|129791.1|129591.1|129805.1|129605.1|129808.5|129608.5|129788.5|129588.5|50
1659698400000|2022-08-05 11:20:00|129795|129595|129805.5|129605.5|129807.5|129637.9|129737.9|129595|15
1659698700000|2022-08-05 11:25:00|129807.1|129607.1|129812.9|129612.9|129818.5|129618.5|129807.1|129607.1|12
1659699000000|2022-08-05 11:30:00|129815|129615|129755.5|129555.5|129815|129665|129702.5|129546.5|45
1659699300000|2022-08-05 11:35:00|129764.5|129564.5|129690|129490|129765|129565|129690|129490|53
1659699600000|2022-08-05 11:40:00|129708|129508|129724.5|129524.5|129727.1|129527.1|129672.5|129472.5|41
1659699900000|2022-08-05 11:45:00|129725|129525|129675|129475|129725|129525|129675|129475|6
1659700200000|2022-08-05 11:50:00|129648|129448|129554.7|129454.7|129650|129520.5|129550|129428.5|89
1659700500000|2022-08-05 11:55:00|129552.2|129452.2|129535|129435|129581.2|129481.2|129496.5|129380.1|121
1659700800000|2022-08-05 12:00:00|129584.5|129384.5|129517|129417|129599|129453|129510.9|129369.6|61
1659701100000|2022-08-05 12:05:00|129497|129397|129440|129340|129509|129397|129428.9|129290.2|100
1659701400000|2022-08-05 12:10:00|129444.2|129344.2|129428.5|129328.5|129460.9|129360.9|129427.2|129327.2|68
1659701700000|2022-08-05 12:15:00|129430|129330|129372.5|129272.5|129440.5|129340.5|129371.7|129271.7|94
1659702000000|2022-08-05 12:20:00|129429.5|129229.5|129452.5|129252.5|129469.5|129269.5|129418.6|129218.6|53
1659702300000|2022-08-05 12:25:00|129449.5|129249.5|129473.7|129162.3|129473.7|129251|129405.8|129162.3|134
1659702600000|2022-08-05 12:30:00|129496.5|129136.5|130084|129832|130228|129900|129490|129134.5|349
1659702900000|2022-08-05 12:35:00|130053|129853|130116.5|129916.5|130209|130009|130046|129846|99
1659703200000|2022-08-05 12:40:00|130125|129925|130175|129975|130243.5|130043.5|130061|129861|92
1659703500000|2022-08-05 12:45:00|130175.1|129975.1|130258.5|130058.5|130278.9|130078.9|130175.1|129975.1|20
1659703800000|2022-08-05 12:50:00|130274.1|130074.1|130305.5|130105.5|130334.5|130134.5|130255.5|130055.5|47
1659704100000|2022-08-05 12:55:00|130307.5|130107.5|130246.5|130046.5|130310.1|130110.1|130206|130006|37
1659704400000|2022-08-05 13:00:00|130251|130051|130197|129997|130256.1|130056.1|130165.5|129965.5|72
1659704700000|2022-08-05 13:05:00|130207.7|130007.7|130217.5|130017.5|130261.5|130061.5|130203.5|130003.5|32
1659705000000|2022-08-05 13:10:00|130222.5|130022.5|130351|130151|130373.5|130173.5|130196.2|130022.5|79
1659705300000|2022-08-05 13:15:00|130359.5|130159.5|130362|130162|130363.5|130163.5|130344|130144|35
1659705600000|2022-08-05 13:20:00|130362.5|130162.5|130380.3|130180.3|130388.1|130241.9|130327.2|130162.5|28
1659705900000|2022-08-05 13:25:00|130380.8|130180.8|130300.5|130100.5|130384.3|130236.3|130284|130084|90
1659706200000|2022-08-05 13:30:00|130308.5|130108.5|130189.1|129989.1|130308.5|130108.5|130187.3|129987.3|58
1659706500000|2022-08-05 13:35:00|130189.4|129989.4|130218|130018|130220|130077.4|130157.1|129986.4|134
1659706800000|2022-08-05 13:40:00|130228.5|130028.5|130200.1|130000.1|130238.5|130038.5|130187.1|129987.1|62
1659707100000|2022-08-05 13:45:00|130200|130000|130210.5|130010.5|130230.4|130081.4|130089.7|129920.5|126
1659707400000|2022-08-05 13:50:00|130210|130010|130174.5|129974.5|130210|130046.4|130112.4|129958.5|89
1659707700000|2022-08-05 13:55:00|130171.7|129971.7|130171.5|129971.5|130184.5|130006.1|130093.2|129941.1|68
1659708000000|2022-08-05 14:00:00|130172.1|129972.1|130199.8|130099.8|130223.4|130123.4|130134.3|129972.1|67
1659708300000|2022-08-05 14:05:00|130200.3|130100.3|130257.5|130057.5|130268.1|130104.3|130177.3|130034.3|50
1659708600000|2022-08-05 14:10:00|130256.9|130056.9|130213.2|130013.2|130256.9|130056.9|130167|129967|85
1659708900000|2022-08-05 14:15:00|130210.7|130010.7|130130.4|130030.4|130210.7|130034.2|130064.2|129917.2|65
1659709200000|2022-08-05 14:20:00|130129.9|130029.9|130077.9|129977.9|130171.1|130029.9|130032.2|129928.5|79
1659709500000|2022-08-05 14:25:00|130078.4|129978.4|130198|129998|130203|130019.2|130078.4|129933.8|72
1659709800000|2022-08-05 14:30:00|130197.7|129997.7|130194.5|129994.5|130219|130019|130178|129978|146
1659710100000|2022-08-05 14:35:00|130198|129998|130139.9|130039.9|130202.4|130052.4|130126.2|129988.5|124
1659710400000|2022-08-05 14:40:00|130141.7|130041.7|130145.8|130045.8|130157.6|130057.6|130136.9|130036.9|132
1659710700000|2022-08-05 14:45:00|130149.5|130049.5|130143.2|130043.2|130195.1|130088|130139|129989.1|70
1659711000000|2022-08-05 14:50:00|130144.2|130044.2|130233.5|130033.5|130265.6|130112.5|130144.2|130021.5|70
1659711300000|2022-08-05 14:55:00|130191.9|130091.9|130208.4|130108.4|130280.4|130122.5|130191.9|130026.5|60
1659711600000|2022-08-05 15:00:00|130208.9|130108.9|130210.2|130110.2|130233.5|130133.5|130187|130087|64
1659711900000|2022-08-05 15:05:00|130210.7|130110.7|130288.7|130088.7|130384.8|130225.6|130207.4|130041.7|115
1659712200000|2022-08-05 15:10:00|130286.1|130086.1|130319.5|130219.5|130339.3|130221|130235.1|130082|85
1659712500000|2022-08-05 15:15:00|130318.7|130218.7|130352.1|130152.1|130368.3|130220|130278.6|130103|37
1659712800000|2022-08-05 15:20:00|130349.2|130149.2|130408|130208|130408|130235.5|130335.5|130149.2|51
1659713100000|2022-08-05 15:25:00|130406.5|130206.5|130477.1|130277.1|130534.5|130388.4|130377.9|130206.5|80
1659713400000|2022-08-05 15:30:00|130492.5|130292.5|130523.5|130323.5|130537.9|130337.9|130473.5|130273.5|41
1659713700000|2022-08-05 15:35:00|130505.5|130305.5|130543.3|130343.3|130577.1|130377.1|130505.2|130305.2|76
1659714000000|2022-08-05 15:40:00|130543|130343|130525.7|130425.7|130570.1|130440.1|130525.1|130342|19
1659714300000|2022-08-05 15:45:00|130526.2|130426.2|130564|130364|130564.5|130430.9|130517.4|130364|17
1659714600000|2022-08-05 15:50:00|130563.5|130363.5|130531.8|130431.8|130574|130448.2|130522.3|130348|31
1659714900000|2022-08-05 15:55:00|130531.3|130431.3|130552.7|130452.7|130583|130452.7|130531.3|130382.5|9
1659715200000|2022-08-05 16:00:00|130553.2|130453.2|130549.1|130349.1|130616.6|130466.5|130549.1|130349.1|51
1659715500000|2022-08-05 16:05:00|130561.4|130361.4|130546|130346|130565.9|130365.9|130472.5|130272.5|53
1659715800000|2022-08-05 16:10:00|130545|130345|130487.5|130287.5|130545|130345.1|130443.1|130268|69
1659716100000|2022-08-05 16:15:00|130507.3|130307.3|130529|130329|130529|130329|130477.1|130277.1|51
1659716400000|2022-08-05 16:20:00|130531|130331|130531|130331|130531|130331|130531|130331|1
1659716700000|2022-08-05 16:25:00|130522.5|130322.5|130539.4|130339.4|130542.3|130342.3|130511|130311|16
1659717000000|2022-08-05 16:30:00|130543.8|130343.8|130496.1|130296.1|130543.8|130343.8|130496.1|130296.1|41
1659717300000|2022-08-05 16:35:00|130496.3|130296.3|130500|130300|130500.5|130300.5|130485.5|130285.5|26
1659717600000|2022-08-05 16:40:00|130510|130310|130466|130266|130513.5|130313.5|130458.5|130258.5|39
1659717900000|2022-08-05 16:45:00|130465|130265|130463.5|130263.5|130468.5|130268.5|130456.8|130256.8|32
1659718200000|2022-08-05 16:50:00|130464|130264|130443|130243|130469|130275.5|130372|130173.5|66
1659718500000|2022-08-05 16:55:00|130442.5|130242.5|130464.5|130264.5|130470|130270|130442.5|130242.5|21
1659718800000|2022-08-05 17:00:00|130464|130264|130454|130254|130464|130264|130437.5|130237.5|38
1659719100000|2022-08-05 17:05:00|130458.5|130258.5|130436|130236|130469.5|130269.5|130436|130236|34
1659719400000|2022-08-05 17:10:00|130438|130238|130445.3|130245.3|130458|130258|130437.5|130237.5|19
1659719700000|2022-08-05 17:15:00|130444.8|130244.8|130443|130243|130456|130256|130435.5|130235.5|29
1659720000000|2022-08-05 17:20:00|130442.8|130242.8|130428.2|130228.2|130442.8|130242.8|130428.2|130228.2|10
1659720300000|2022-08-05 17:25:00|130427.7|130227.7|130428.7|130228.7|130428.7|130228.7|130424|130224|18
1659720600000|2022-08-05 17:30:00|130429.2|130229.2|130429|130229|130449.4|130249.4|130424|130224|19
1659720900000|2022-08-05 17:35:00|130449.4|130249.4|130440|130240|130449.4|130249.4|130425|130225|9
1659721200000|2022-08-05 17:40:00|130429|130229|130431|130231|130431|130231|130429|130229|2
1659721500000|2022-08-05 17:45:00|130442|130242|130431|130231|130451|130251|130425|130225|8
1659721800000|2022-08-05 17:50:00|130436|130236|130437.5|130237.5|130437.5|130237.5|130436|130236|2
1659722100000|2022-08-05 17:55:00|130452.5|130252.5|130437.5|130237.5|130452.5|130252.5|130425|130225|8
1659722400000|2022-08-05 18:00:00|130441.5|130241.5|130447.5|130247.5|130469.4|130269.4|130437.5|130237.5|18
1659722700000|2022-08-05 18:05:00|130446.5|130246.5|130446.5|130246.5|130446.5|130246.5|130446.5|130246.5|1
1659723000000|2022-08-05 18:10:00|130447.5|130247.5|130447.5|130247.5|130447.5|130247.5|130447.5|130247.5|1
1659723300000|2022-08-05 18:15:00|130437.5|130237.5|130430|130230|130451|130251|130426.5|130226.5|16
1659723900000|2022-08-05 18:25:00|130429.7|130229.7|130430|130230|130430|130230|130429.7|130229.7|2
1659724200000|2022-08-05 18:30:00|130429.5|130229.5|130342.8|130242.8|130429.5|130243.3|130337.5|130191|30
1659724500000|2022-08-05 18:35:00|130341.8|130241.8|130343.3|130243.3|130343.3|130243.3|130341.8|130241.8|4
1659724800000|2022-08-05 18:40:00|130340.8|130240.8|130400|130200|130405|130240.8|130325.5|130183.8|94
1659725100000|2022-08-05 18:45:00|130418.7|130218.7|130439.4|130239.4|130449|130249|130418.7|130218.7|12
1659725400000|2022-08-05 18:50:00|130441|130241|130439.4|130239.4|130449.5|130249.5|130435|130235|18
1659725700000|2022-08-05 18:55:00|130437.5|130237.5|130449.5|130249.5|130452.5|130252.5|130437.5|130237.5|16
1659726000000|2022-08-05 19:00:00|130453.8|130253.8|130442.2|130242.2|130453.8|130253.8|130438.2|130238.2|12
1659726300000|2022-08-05 19:05:00|130447.2|130247.2|130447.2|130247.2|130460.9|130260.9|130444.1|130244.1|16
1659726600000|2022-08-05 19:10:00|130445.1|130245.1|130429.4|130229.4|130452.9|130252.9|130429.4|130229.4|14
1659726900000|2022-08-05 19:15:00|130438.6|130238.6|130429.4|130229.4|130438.6|130238.6|130427.1|130227.1|9
1659727200000|2022-08-05 19:20:00|130440.8|130240.8|130437.3|130237.3|130443|130243|130437.1|130237.1|10
1659727500000|2022-08-05 19:25:00|130428.7|130228.7|130383.7|130183.7|130428.7|130228.7|130350.5|130150.5|35
1659727800000|2022-08-05 19:30:00|130383.2|130183.2|130446.7|130246.7|130446.7|130259.7|130358.5|130179.5|83
1659728100000|2022-08-05 19:35:00|130447.2|130247.2|130446.7|130246.7|130448.7|130248.7|130446.7|130246.7|7
1659728400000|2022-08-05 19:40:00|130437.1|130237.1|130432.2|130232.2|130437.1|130237.1|130432.2|130232.2|8
1659728700000|2022-08-05 19:45:00|130426.1|130226.1|130448.8|130248.8|130452|130252|130426.1|130226.1|24
1659729000000|2022-08-05 19:50:00|130436.1|130236.1|130450.6|130250.6|130463.5|130263.5|130432.1|130232.1|31
1659729300000|2022-08-05 19:55:00|130461.1|130261.1|130448.1|130248.1|130461.1|130261.1|130444.5|130244.5|6
1659913200000|2022-08-07 23:00:00|130515|130155|130515|130155|130515|130155|130515|130155|1
1659916800000|2022-08-08 00:00:00|130447.1|130144.8|130393.5|130193.5|130514.1|130314.1|130337.2|130054.1|389
1659917100000|2022-08-08 00:05:00|130385|130185|130399.6|130199.6|130430|130251.5|130317|130169|133
1659917400000|2022-08-08 00:10:00|130400.5|130200.5|130403.6|130303.6|130477|130328.1|130352.9|130188|460
1659917700000|2022-08-08 00:15:00|130401.6|130301.6|130385.6|130285.6|130455.5|130308.1|130368|130214.6|625
1659918000000|2022-08-08 00:20:00|130388.6|130288.6|130487.2|130387.2|130554.6|130405.1|130384.5|130284.5|339
1659918300000|2022-08-08 00:25:00|130487.7|130387.7|130491.5|130391.5|130502.5|130402.5|130466.3|130366.3|237
1659918600000|2022-08-08 00:30:00|130492|130392|130481.5|130381.5|130509|130409|130438|130338|332
1659918900000|2022-08-08 00:35:00|130482.1|130382.1|130457.5|130357.5|130489.4|130389.4|130440.4|130340.4|313
1659919200000|2022-08-08 00:40:00|130458|130358|130413.4|130313.4|130462.5|130362.5|130399.1|130299.1|339
1659919500000|2022-08-08 00:45:00|130415|130315|130399.5|130299.5|130428.5|130328.5|130369|130269|294
1659919800000|2022-08-08 00:50:00|130398.5|130298.5|130409.5|130309.5|130447|130347|130394.5|130294.5|329
1659920100000|2022-08-08 00:55:00|130410.6|130310.6|130423.7|130323.7|130431.4|130331.4|130395.5|130295.5|298
1659920400000|2022-08-08 01:00:00|130423.9|130323.9|130431.1|130331.1|130448.9|130348.9|130398.4|130298.4|230
1659920700000|2022-08-08 01:05:00|130431|130331|130373.5|130273.5|130454.9|130354.9|130360|130260|286
1659921000000|2022-08-08 01:10:00|130374|130274|130423|130323|130431|130331|130374|130274|220
1659921300000|2022-08-08 01:15:00|130424|130324|130444|130344|130467|130367|130424|130324|288
1659921600000|2022-08-08 01:20:00|130449.2|130349.2|130471.2|130371.2|130476.2|130376.2|130444.7|130344.7|230
1659921900000|2022-08-08 01:25:00|130472.1|130372.1|130441|130341|130512.9|130412.9|130435.5|130335.5|297
1659922200000|2022-08-08 01:30:00|130439.9|130339.9|130368.4|130268.4|130453|130353|130360.5|130260.5|478
1659922500000|2022-08-08 01:35:00|130362|130262|130373.9|130273.9|130402.5|130302.5|130350.5|130250.5|341
1659922800000|2022-08-08 01:40:00|130373.4|130273.4|130333|130233|130390.2|130290.2|130320.1|130220.1|286
1659923100000|2022-08-08 01:45:00|130333.5|130233.5|130305.8|130205.8|130345.1|130245.1|130278.1|130178.1|399
1659923400000|2022-08-08 01:50:00|130305.7|130205.7|130322.5|130222.5|130343|130243|130272.5|130172.5|336
1659923700000|2022-08-08 01:55:00|130323|130223|130315|130215|130343.4|130243.4|130286.6|130186.6|405
1659924000000|2022-08-08 02:00:00|130313.4|130213.4|130413|130313|130416|130316|130310.5|130210.5|349
1659924300000|2022-08-08 02:05:00|130414|130314|130386.5|130286.5|130432.5|130332.5|130373.4|130273.4|316
1659924600000|2022-08-08 02:10:00|130388.4|130288.4|130359|130259|130402|130302|130359|130259|246
1659924900000|2022-08-08 02:15:00|130358.5|130258.5|130378.5|130278.5|130390|130290|130349.2|130249.2|169
1659925200000|2022-08-08 02:20:00|130380|130280|130373.9|130273.9|130396.4|130296.4|130364.9|130264.9|268
1659925500000|2022-08-08 02:25:00|130368.2|130268.2|130407.4|130307.4|130415.7|130315.7|130364.4|130264.4|324
1659925800000|2022-08-08 02:30:00|130406|130306|130413.1|130313.1|130449.5|130349.5|130392.7|130292.7|280
1659926100000|2022-08-08 02:35:00|130415.9|130315.9|130406.5|130306.5|130428.4|130328.4|130390.5|130290.5|218
1659926400000|2022-08-08 02:40:00|130406.2|130306.2|130448.2|130348.2|130478.2|130378.2|130401.9|130301.9|276
1659926700000|2022-08-08 02:45:00|130447.7|130347.7|130498.9|130398.9|130498.9|130398.9|130446.1|130346.1|312
1659927000000|2022-08-08 02:50:00|130499.2|130399.2|130502.7|130402.7|130521|130421|130467|130367|192
1659927300000|2022-08-08 02:55:00|130503.2|130403.2|130574.2|130474.2|130585|130485|130500.4|130400.4|349
1659927600000|2022-08-08 03:00:00|130573.7|130473.7|130518|130418|130592.1|130492.1|130498.5|130398.5|351
1659927900000|2022-08-08 03:05:00|130517.5|130417.5|130538.5|130438.5|130545.1|130445.1|130475|130375|208
1659928200000|2022-08-08 03:10:00|130538.1|130438.1|130563.1|130463.1|130571|130471|130530.6|130430.6|293
1659928500000|2022-08-08 03:15:00|130562.6|130462.6|130480.1|130380.1|130583.1|130483.1|130468.6|130368.6|301
1659928800000|2022-08-08 03:20:00|130478.6|130378.6|130493.1|130393.1|130494.1|130394.1|130458|130358|324
1659929100000|2022-08-08 03:25:00|130492.1|130392.1|130522.1|130422.1|130543.9|130443.9|130492.1|130392.1|238
1659929400000|2022-08-08 03:30:00|130523|130423|130491.2|130391.2|130532.5|130432.5|130487.9|130387.9|177
1659929700000|2022-08-08 03:35:00|130491.9|130391.9|130478.7|130378.7|130517.6|130417.6|130478.7|130378.7|181
1659930000000|2022-08-08 03:40:00|130482.4|130382.4|130473.7|130373.7|130488.5|130388.5|130469.7|130369.7|145
1659930300000|2022-08-08 03:45:00|130473.9|130373.9|130448.5|130348.5|130488.5|130388.5|130448.5|130348.5|176
1659930600000|2022-08-08 03:50:00|130449|130349|130432|130332|130460|130360|130425.1|130325.1|252
1659930900000|2022-08-08 03:55:00|130431|130331|130430.5|130330.5|130442|130342|130422|130322|163
1659931200000|2022-08-08 04:00:00|130431|130331|130466.1|130366.1|130470.9|130370.9|130424.1|130324.1|216
1659931500000|2022-08-08 04:05:00|130469.5|130369.5|130485.4|130385.4|130485.9|130385.9|130450.5|130350.5|155
1659931800000|2022-08-08 04:10:00|130492.9|130392.9|130483.4|130383.4|130509.2|130409.2|130481.5|130381.5|134
1659932100000|2022-08-08 04:15:00|130482.9|130382.9|130473.2|130373.2|130494.4|130394.4|130468.2|130368.2|150
1659932400000|2022-08-08 04:20:00|130472.7|130372.7|130473.5|130373.5|130488|130388|130459.5|130359.5|154
1659932700000|2022-08-08 04:25:00|130474|130374|130497.1|130397.1|130501.7|130401.7|130474|130374|153
1659933000000|2022-08-08 04:30:00|130499.4|130399.4|130505.5|130405.5|130528.4|130428.4|130492.4|130392.4|147
1659933300000|2022-08-08 04:35:00|130507.5|130407.5|130541.9|130441.9|130548.6|130448.6|130505.5|130405.5|233
1659933600000|2022-08-08 04:40:00|130541.4|130441.4|130541.4|130441.4|130545.2|130445.2|130526.7|130426.7|222
1659933900000|2022-08-08 04:45:00|130542.2|130442.2|130534.1|130434.1|130554.2|130454.2|130534.1|130434.1|198
1659934200000|2022-08-08 04:50:00|130534|130434|130514.7|130414.7|130534|130434|130514.7|130414.7|191
1659934500000|2022-08-08 04:55:00|130515.2|130415.2|130536.1|130436.1|130536.5|130436.5|130503.5|130403.5|202
1659934800000|2022-08-08 05:00:00|130536.4|130436.4|130483.7|130383.7|130550|130450|130483.7|130383.7|283
1659935100000|2022-08-08 05:05:00|130483.9|130383.9|130482.7|130382.7|130493.2|130393.2|130481.2|130381.2|153
1659935400000|2022-08-08 05:10:00|130482.2|130382.2|130514.4|130414.4|130517.4|130417.4|130463.4|130363.4|200
1659935700000|2022-08-08 05:15:00|130513.9|130413.9|130521.9|130421.9|130532.4|130432.4|130494.4|130394.4|227
1659936000000|2022-08-08 05:20:00|130523.2|130423.2|130549.5|130449.5|130550.5|130450.5|130513.7|130413.7|214
1659936300000|2022-08-08 05:25:00|130549|130449|130523.9|130423.9|130561.2|130461.2|130505.9|130405.9|295
1659936600000|2022-08-08 05:30:00|130525|130425|130553.5|130453.5|130567|130467|130522.5|130422.5|274
1659936900000|2022-08-08 05:35:00|130553|130453|130584.5|130484.5|130599.5|130499.5|130553|130453|271
1659937200000|2022-08-08 05:40:00|130585|130485|130618|130518|130642.5|130542.5|130584.5|130484.5|248
1659937500000|2022-08-08 05:45:00|130617.5|130517.5|130646.4|130546.4|130649.1|130549.1|130603.5|130503.5|216
1659937800000|2022-08-08 05:50:00|130647.5|130547.5|130596.9|130496.9|130670.4|130570.4|130592.2|130492.2|252
1659938100000|2022-08-08 05:55:00|130599.5|130499.5|130621|130521|130627|130527|130555.8|130455.8|348
1659938400000|2022-08-08 06:00:00|130620.5|130520.5|130584.9|130484.9|130620.5|130520.5|130569.7|130469.7|362
1659938700000|2022-08-08 06:05:00|130585.7|130485.7|130629.5|130529.5|130638.9|130538.9|130584.9|130484.9|325
1659939000000|2022-08-08 06:10:00|130629|130529|130630.5|130530.5|130665.5|130565.5|130607|130507|248
1659939300000|2022-08-08 06:15:00|130630|130530|130626.7|130526.7|130634.4|130534.4|130598.5|130498.5|270
1659939600000|2022-08-08 06:20:00|130627.4|130527.4|130608.9|130508.9|130649.7|130549.7|130597.5|130497.5|292
1659939900000|2022-08-08 06:25:00|130609|130509|130628.9|130528.9|130647.4|130547.4|130579.7|130479.7|268
1659940200000|2022-08-08 06:30:00|130628.7|130528.7|130633|130533|130655|130555|130607.7|130507.7|110
1659940500000|2022-08-08 06:35:00|130637|130537|130632.9|130532.9|130658.5|130558.5|130626.4|130526.4|36
1659940800000|2022-08-08 06:40:00|130633.4|130533.4|130686.5|130586.5|130691|130591|130628.1|130528.1|168
1659941100000|2022-08-08 06:45:00|130683|130583|130647.1|130547.1|130692|130583|130617.5|130441.1|206
1659941400000|2022-08-08 06:50:00|130645.6|130545.6|130626.5|130526.5|130645.6|130545.6|130598.5|130414.1|178
1659941700000|2022-08-08 06:55:00|130627.5|130527.5|130633|130533|130654.5|130554.5|130627.5|130527.5|290
1659942000000|2022-08-08 07:00:00|130632.5|130532.5|130528.6|130428.6|130637.5|130537.5|130509|130333.1|230
1659942300000|2022-08-08 07:05:00|130534|130434|130560.1|130460.1|130658|130521|130520|130420|249
1659942600000|2022-08-08 07:10:00|130559.1|130459.1|130554.5|130454.5|130570|130470|130539|130439|363
1659942900000|2022-08-08 07:15:00|130554|130454|130597.4|130497.4|130619.9|130519.9|130504.5|130404.5|296
1659943200000|2022-08-08 07:20:00|130596.7|130496.7|130576|130476|130616.5|130516.5|130568.5|130468.5|376
1659943500000|2022-08-08 07:25:00|130577|130477|130548.8|130448.8|130585.9|130485.9|130525.1|130425.1|204
1659943800000|2022-08-08 07:30:00|130533|130433|130490.5|130390.5|130540.1|130440.1|130480.5|130380.5|325
1659944100000|2022-08-08 07:35:00|130490|130390|130466.2|130366.2|130529|130401.1|130448.2|130294.1|185
1659944400000|2022-08-08 07:40:00|130468.2|130368.2|130439.9|130239.9|130474.4|130374.4|130420.4|130237.9|395
1659944700000|2022-08-08 07:45:00|130441.4|130241.4|130394.4|130294.4|130441.4|130328.9|130388.7|130193.4|355
1659945000000|2022-08-08 07:50:00|130413.6|130213.6|130394.7|130294.7|130437.1|130302.4|130389|130210.1|204
1659945300000|2022-08-08 07:55:00|130394.9|130294.9|130378.2|130278.2|130410.5|130310.5|130377.7|130277.7|279
1659945600000|2022-08-08 08:00:00|130378.7|130278.7|130391.4|130291.4|130397.5|130297.5|130369.5|130269.5|368
1659945900000|2022-08-08 08:05:00|130391.2|130291.2|130422.5|130322.5|130423.5|130323.5|130386.9|130286.9|198
1659946200000|2022-08-08 08:10:00|130422.7|130322.7|130479.6|130379.6|130501.5|130384|130422.2|130301.5|215
1659946500000|2022-08-08 08:15:00|130480|130380|130462.1|130362.1|130542.9|130381.5|130453.5|130310|224
1659946800000|2022-08-08 08:20:00|130461.5|130361.5|130453.5|130353.5|130468|130368|130446|130346|285
1659947100000|2022-08-08 08:25:00|130449.5|130349.5|130455|130355|130485|130385|130446|130346|437
1659947400000|2022-08-08 08:30:00|130454.7|130354.7|130512.1|130312.1|130519.1|130370.5|130451|130292.1|318
1659947700000|2022-08-08 08:35:00|130511.5|130311.5|130476.5|130376.5|130540.1|130400.1|130448.5|130299.5|231
1659948000000|2022-08-08 08:40:00|130476.1|130376.1|130479.5|130379.5|130483|130383|130467|130367|257
1659948300000|2022-08-08 08:45:00|130480.5|130380.5|130487.3|130387.3|130487.8|130387.8|130480.5|130380.5|46
1659948600000|2022-08-08 08:50:00|130487.8|130387.8|130536.3|130436.3|130536.8|130436.8|130487.8|130387.8|175
1659948900000|2022-08-08 08:55:00|130536.8|130436.8|130501.5|130401.5|130540|130440|130501.3|130401.3|146
1659949200000|2022-08-08 09:00:00|130501|130401|130511.3|130411.3|130511.3|130411.3|130500|130400|21
1659949500000|2022-08-08 09:05:00|130511.8|130411.8|130515.3|130415.3|130515.5|130415.5|130511.3|130411.3|42
1659949800000|2022-08-08 09:10:00|130516|130416|130531.5|130431.5|130542.5|130442.5|130507.5|130407.5|30
1659950100000|2022-08-08 09:15:00|130531|130431|130573|130373|130573|130435.7|130511.4|130373|52
1659950400000|2022-08-08 09:20:00|130574|130374|130546.2|130446.2|130574|130446.2|130518.4|130369|18
1659950700000|2022-08-08 09:25:00|130540.4|130440.4|130511.4|130411.4|130570|130440.4|130511.4|130367.5|15
1659951000000|2022-08-08 09:30:00|130570.4|130370.4|130566.8|130366.8|130570.4|130370.4|130566.5|130366.5|7
1659951300000|2022-08-08 09:35:00|130566.3|130366.3|130487.5|130387.5|130566.5|130404.5|130466.5|130366.3|52
1659951600000|2022-08-08 09:40:00|130490.5|130390.5|130492|130292|130557.1|130410.9|130465.1|130285.1|54
1659951900000|2022-08-08 09:45:00|130491.5|130291.5|130486.3|130286.3|130499.5|130299.5|130461|130261|21
1659952200000|2022-08-08 09:50:00|130484.7|130284.7|130489|130289|130490.3|130290.3|130484.7|130284.7|4
1659952800000|2022-08-08 10:00:00|130492.9|130292.9|130500.5|130300.5|130505.9|130305.9|130492.9|130292.9|5
1659953400000|2022-08-08 10:10:00|130505.5|130305.5|130510.3|130310.3|130510.3|130310.3|130505.5|130305.5|3
1659954000000|2022-08-08 10:20:00|130506.7|130306.7|130506.7|130306.7|130506.7|130306.7|130506.7|130306.7|1
1659954300000|2022-08-08 10:25:00|130509.3|130309.3|130489|130289|130509.3|130309.3|130478.1|130278.1|13
1659954600000|2022-08-08 10:30:00|130490|130290|130488|130288|130490|130290|130488|130288|6
1659954900000|2022-08-08 10:35:00|130488.5|130288.5|130465.1|130265.1|130488.5|130288.5|130457.5|130257.5|7
1659955200000|2022-08-08 10:40:00|130463.1|130263.1|130437.5|130237.5|130463.1|130263.1|130434|130234|22
1659955500000|2022-08-08 10:45:00|130448.1|130248.1|130431.6|130231.6|130456.5|130256.5|130431.1|130231.1|24
1659955800000|2022-08-08 10:50:00|130433.1|130233.1|130402.5|130202.5|130436.1|130236.1|130387.5|130187.5|26
1659956100000|2022-08-08 10:55:00|130396.5|130196.5|130344.5|130244.5|130397.5|130247.1|130343.5|130190.1|20
1659956400000|2022-08-08 11:00:00|130344.9|130244.9|130346.4|130246.4|130347.5|130247.5|130344|130244|16
1659956700000|2022-08-08 11:05:00|130348.4|130248.4|130411.5|130211.5|130411.5|130259.8|130337.5|130206.5|50
1659957000000|2022-08-08 11:10:00|130411|130211|130366.5|130266.5|130411.7|130269.9|130365.5|130209.9|23
1659957300000|2022-08-08 11:15:00|130367.5|130267.5|130408.1|130208.1|130415.5|130268.5|130364.5|130207.5|37
1659957600000|2022-08-08 11:20:00|130416.5|130216.5|130405|130205|130417.5|130217.5|130405|130205|37
1659957900000|2022-08-08 11:25:00|130410|130210|130418.5|130218.5|130433.5|130233.5|130409.5|130209.5|26
1659958200000|2022-08-08 11:30:00|130440.1|130240.1|130408|130208|130449.1|130249.1|130405.5|130205.5|27
1659958500000|2022-08-08 11:35:00|130406|130206|130431|130231|130435.5|130235.5|130405|130205|27
1659958800000|2022-08-08 11:40:00|130443.1|130243.1|130467.1|130267.1|130472.5|130272.5|130434.5|130234.5|161
1659959100000|2022-08-08 11:45:00|130467.5|130267.5|130417.5|130317.5|130472.1|130322.1|130407.5|130257.5|222
1659959400000|2022-08-08 11:50:00|130417.1|130317.1|130446.5|130246.5|130458.5|130317.5|130397.5|130244.5|119
1659959700000|2022-08-08 11:55:00|130456.5|130256.5|130460.1|130260.1|130460.1|130260.1|130438.1|130238.1|89
1659960000000|2022-08-08 12:00:00|130460.5|130260.5|130440.1|130240.1|130461.5|130310.1|130405.1|130227.5|100
1659960300000|2022-08-08 12:05:00|130436.5|130236.5|130433.6|130233.6|130442.1|130242.1|130433.5|130233.5|48
1659960600000|2022-08-08 12:10:00|130433.2|130233.2|130442.6|130242.6|130445.6|130245.6|130433.2|130233.2|20
1659960900000|2022-08-08 12:15:00|130443.2|130243.2|130433.3|130233.3|130446.2|130246.2|130428.2|130228.2|18
1659961200000|2022-08-08 12:20:00|130433.7|130233.7|130412.3|130212.3|130434.7|130234.7|130411.8|130211.8|11
1659961500000|2022-08-08 12:25:00|130410.8|130210.8|130336.3|130236.3|130411.3|130239.8|130324.7|130177.7|71
1659961800000|2022-08-08 12:30:00|130334.3|130234.3|130342.7|130242.7|130342.7|130242.7|130327.3|130227.3|44
1659962100000|2022-08-08 12:35:00|130343|130243|130349.5|130249.5|130350.5|130250.5|130343|130243|60
1659962400000|2022-08-08 12:40:00|130349|130249|130322|130222|130361.5|130255.3|130297.5|130139.5|173
1659962700000|2022-08-08 12:45:00|130323.5|130223.5|130391.4|130191.4|130393.1|130244.5|130320.9|130187.9|180
1659963000000|2022-08-08 12:50:00|130391.1|130191.1|130340|130240|130391.5|130244.5|130337.5|130189.1|115
1659963300000|2022-08-08 12:55:00|130339.5|130239.5|130335.1|130235.1|130387.5|130240|130330|130185.1|22
1659963600000|2022-08-08 13:00:00|130335.6|130235.6|130396|130296|130396|130296|130335|130235|13
1659963900000|2022-08-08 13:05:00|130393.5|130293.5|130426|130326|130435.7|130335.7|130393.5|130293.5|32
1659964200000|2022-08-08 13:10:00|130426.5|130326.5|130424.5|130324.5|130443.5|130343.5|130423.5|130323.5|30
1659964500000|2022-08-08 13:15:00|130425|130325|130424|130324|130425.2|130325.2|130423|130323|14
1659964800000|2022-08-08 13:20:00|130423.2|130323.2|130451.5|130251.5|130454|130323.2|130386.4|130234.8|110
1659965100000|2022-08-08 13:25:00|130452|130252|130437.6|130237.6|130454.5|130303.5|130381.6|130237.6|37
1659965400000|2022-08-08 13:30:00|130437.3|130237.3|130350.5|130150.5|130443.1|130297.2|130325.1|130150.5|48
1659965700000|2022-08-08 13:35:00|130350|130150|130356|130156|130368|130168|130343.2|130143.2|89
1659966000000|2022-08-08 13:40:00|130357.5|130157.5|130251|130151|130378.5|130186|130250.5|130128.5|49
1659966300000|2022-08-08 13:45:00|130251.5|130151.5|130237.5|130037.5|130251.5|130151.5|130163.2|130026.5|72
1659966600000|2022-08-08 13:50:00|130238.1|130038.1|130214|130014|130238.1|130038.1|130171|129971|18
1659966900000|2022-08-08 13:55:00|130214.5|130014.5|130198.7|129998.7|130216|130016|130187|129987|48
1659967200000|2022-08-08 14:00:00|130198.3|129998.3|130198.5|129998.5|130211|130011|130184.6|129984.6|44
1659967500000|2022-08-08 14:05:00|130197|129997|130189|129989|130205.6|130005.6|130178.6|129978.6|32
1659967800000|2022-08-08 14:10:00|130188.5|129988.5|130186.5|129986.5|130188.5|130050|130095.4|129986.5|27
1659968100000|2022-08-08 14:15:00|130168|129968|129941.4|129741.4|130168|130002.1|129914|129714|116
1659968400000|2022-08-08 14:20:00|129960.5|129760.5|129971.1|129871.1|130056.4|129887|129960.5|129760.5|79
1659968700000|2022-08-08 14:25:00|129971.6|129871.6|130013.6|129913.6|130067.5|129917.1|129971.6|129827.4|124
1659969000000|2022-08-08 14:30:00|130014.1|129914.1|130081.5|129881.5|130083.5|129938.6|130014.1|129877|59
1659969300000|2022-08-08 14:35:00|130081.8|129881.8|130018.5|129818.5|130081.8|129915.2|129960.1|129803.9|80
1659969600000|2022-08-08 14:40:00|130013.1|129813.1|129940.5|129840.5|130030.1|129874.5|129913.7|129787.6|117
1659969900000|2022-08-08 14:45:00|129941.4|129841.4|130066.4|129866.4|130084.7|129931.1|129941.4|129799|82
1659970200000|2022-08-08 14:50:00|130066.5|129866.5|129982|129782|130066.5|129917.4|129949|129782|48
1659970500000|2022-08-08 14:55:00|129976.4|129776.4|129968|129868|130012.5|129869.4|129967.4|129773.4|63
1659970800000|2022-08-08 15:00:00|129967.4|129867.4|130002.5|129802.5|130011.5|129868|129956|129802.5|33
1659971100000|2022-08-08 15:05:00|130002|129802|130018.5|129818.5|130018.5|129872|129967.4|129802|9
1659971400000|2022-08-08 15:10:00|129959|129859|129976.1|129876.1|130018.5|129882.4|129959|129818.5|15
1659971700000|2022-08-08 15:15:00|129973.1|129873.1|129973.1|129873.1|129981.1|129881.1|129972.5|129872.5|10
1659972000000|2022-08-08 15:20:00|130042.8|129842.8|130040|129840|130051.5|129851.5|130037.5|129837.5|29
1659972300000|2022-08-08 15:25:00|130028|129828|130013.1|129813.1|130028|129828|129989|129789|34
1659972600000|2022-08-08 15:30:00|129993.5|129793.5|130006.5|129806.5|130006.5|129806.5|129969.5|129769.5|57
1659972900000|2022-08-08 15:35:00|130010|129810|129967.4|129867.4|130014.5|129871.4|129962|129789.2|18
1659973200000|2022-08-08 15:40:00|129970.4|129870.4|130049|129949|130053.3|129953.3|129970.4|129841|57
1659973500000|2022-08-08 15:45:00|130115.1|129915.1|130169.3|129969.3|130180|129980|130068.3|129910.5|52
1659973800000|2022-08-08 15:50:00|130168.8|129968.8|130103.8|129903.8|130179|130004.6|130078.5|129900.3|111
1659974100000|2022-08-08 15:55:00|130102.8|129902.8|130103.6|129903.6|130105.3|129905.3|130089|129889|28
1659974400000|2022-08-08 16:00:00|130105.8|129905.8|130104.3|129904.3|130106.1|129906.1|130101.3|129901.3|39
1659974700000|2022-08-08 16:05:00|130103.8|129903.8|130101|129901|130111.7|129911.7|130100.4|129900.4|24
1659975000000|2022-08-08 16:10:00|130105|129905|130180.1|129980.1|130197.5|129997.5|130105|129905|45
1659975300000|2022-08-08 16:15:00|130179|129979|130164.5|129964.5|130180.5|129980.5|130162|129962|24
1659975600000|2022-08-08 16:20:00|130164|129964|130163|129963|130164.5|129964.5|130162.3|129962.3|14
1659975900000|2022-08-08 16:25:00|130163.8|129963.8|130203|130003|130203|130003|130163.8|129963.8|9
1659976200000|2022-08-08 16:30:00|130203.1|130003.1|130219.5|130019.5|130219.5|130019.5|130178|129978|19
1659976500000|2022-08-08 16:35:00|130220|130020|130271.5|130071.5|130276.5|130088|130179.8|130020|65
1659976800000|2022-08-08 16:40:00|130272|130072|130250|130050|130293.2|130093.2|130247|130047|11
1659977100000|2022-08-08 16:45:00|130248.5|130048.5|130247|130047|130254|130054|130231|130031|15
1659977400000|2022-08-08 16:50:00|130245|130045|130243.5|130043.5|130246.5|130046.5|130233.5|130033.5|10
1659977700000|2022-08-08 16:55:00|130244|130044|130171.5|129971.5|130244|130063.5|130107.3|129971.5|43
1659978000000|2022-08-08 17:00:00|130171|129971|130155.5|129955.5|130171|130007.3|130045.8|129845.8|27
1659978300000|2022-08-08 17:05:00|130156|129956|130167.5|129967.5|130176|129976|130129.7|129929.7|30
1659978600000|2022-08-08 17:10:00|130173|129973|130180.1|129980.1|130180.1|129980.1|130142.9|129942.9|21
1659978900000|2022-08-08 17:15:00|130138.7|129938.7|130151.1|129951.1|130151.1|129951.1|130118.7|129918.7|3
1659979200000|2022-08-08 17:20:00|130156.1|129956.1|130122.9|129922.9|130156.6|129956.6|130122.7|129922.7|11
1659979500000|2022-08-08 17:25:00|130123.4|129923.4|130123.4|129923.4|130155.1|129955.1|130123.4|129923.4|3
1659979800000|2022-08-08 17:30:00|130118.5|129918.5|130117.6|129917.6|130118.5|129918.5|130117.6|129917.6|2
1659980100000|2022-08-08 17:35:00|130119|129919|130156.4|129956.4|130159.4|129959.4|130119|129919|10
1659980400000|2022-08-08 17:40:00|130126|129926|130126|129926|130126|129926|130126|129926|1
1659981000000|2022-08-08 17:50:00|130128.5|129928.5|130194.9|129994.9|130194.9|129994.9|130128.5|129928.5|17
1659981300000|2022-08-08 17:55:00|130195.4|129995.4|130149|129949|130195.4|129995.4|130136|129936|45
1659981600000|2022-08-08 18:00:00|130149.5|129949.5|130153.2|129953.2|130153.2|129953.2|130147.5|129947.5|14
1659981900000|2022-08-08 18:05:00|130145.9|129945.9|130149|129949|130167.7|129967.7|130145.9|129945.9|31
1659982200000|2022-08-08 18:10:00|130153.2|129953.2|130153.2|129953.2|130153.2|129953.2|130149|129949|3
1659982500000|2022-08-08 18:15:00|130145.9|129945.9|130267.4|130067.4|130277.9|130077.9|130145.9|129945.9|44
1659982800000|2022-08-08 18:20:00|130266.9|130066.9|130259.9|130059.9|130266.9|130066.9|130259.9|130059.9|7
1659983100000|2022-08-08 18:25:00|130262.8|130062.8|130259.1|130059.1|130279.7|130079.7|130244.3|130044.3|38
1659983400000|2022-08-08 18:30:00|130259.4|130059.4|130259.1|130059.1|130259.4|130059.4|130259.1|130059.1|2
1659983700000|2022-08-08 18:35:00|130275.2|130075.2|130259.1|130059.1|130275.2|130075.2|130246.7|130046.7|10
1659984000000|2022-08-08 18:40:00|130275.2|130075.2|130259|130059|130275.2|130075.2|130246.7|130046.7|6
1659984300000|2022-08-08 18:45:00|130259.4|130059.4|130259|130059|130259.4|130059.4|130242.2|130042.2|34
1659984600000|2022-08-08 18:50:00|130263|130063|130261|130061|130268|130068|130246.9|130046.9|76
1659984900000|2022-08-08 18:55:00|130258.9|130058.9|130181.5|129981.5|130269.5|130069.5|130181.5|129981.5|118
1659999600000|2022-08-08 23:00:00|130037.3|129837.3|130037.3|129837.3|130037.3|129837.3|130037.3|129837.3|1
1660003200000|2022-08-09 00:00:00|130545|130185|130177.5|130077.5|130596|130236|130122.1|129857.7|449
1660003500000|2022-08-09 00:05:00|130179.6|130079.6|130263.5|130163.5|130275|130175|130170.4|130070.4|401
1660003800000|2022-08-09 00:10:00|130263.4|130163.4|130295|130095|130358.6|130208.4|130240.9|130068.9|219
1660004100000|2022-08-09 00:15:00|130275.1|130075.1|130289|130189|130357.1|130203.6|130238.5|130048.1|152
1660004400000|2022-08-09 00:20:00|130291.5|130191.5|130351.5|130251.5|130351.5|130251.5|130247.2|130147.2|241
1660004700000|2022-08-09 00:25:00|130352|130252|130391.5|130291.5|130419|130319|130348.5|130248.5|312
1660005000000|2022-08-09 00:30:00|130392|130292|130379.1|130279.1|130414.5|130314.5|130336.4|130236.4|388
1660005300000|2022-08-09 00:35:00|130378.9|130278.9|130405|130305|130413.6|130313.6|130367.1|130267.1|295
1660005600000|2022-08-09 00:40:00|130406|130306|130425|130325|130425|130325|130381.5|130281.5|226
1660005900000|2022-08-09 00:45:00|130418.5|130318.5|130419.5|130319.5|130443.7|130343.7|130403.6|130303.6|283
1660006200000|2022-08-09 00:50:00|130419.4|130319.4|130499.1|130399.1|130499.1|130399.1|130409.5|130309.5|303
1660006500000|2022-08-09 00:55:00|130499.3|130399.3|130471|130371|130516.1|130416.1|130434.3|130334.3|348
1660006800000|2022-08-09 01:00:00|130472|130372|130432.6|130332.6|130472|130372|130429.2|130329.2|243
1660007100000|2022-08-09 01:05:00|130433.1|130333.1|130525|130425|130528.8|130428.8|130433.1|130333.1|205
1660007400000|2022-08-09 01:10:00|130520.1|130420.1|130469|130369|130536.5|130436.5|130461.5|130361.5|312
1660007700000|2022-08-09 01:15:00|130471|130371|130534|130434|130535|130435|130457|130357|226
1660008000000|2022-08-09 01:20:00|130534.6|130434.6|130549.1|130449.1|130560.6|130460.6|130521.4|130421.4|337
1660008300000|2022-08-09 01:25:00|130549.4|130449.4|130579.3|130479.3|130582.4|130482.4|130515|130415|197
1660008600000|2022-08-09 01:30:00|130582.3|130482.3|130543|130443|130599.4|130499.4|130531|130431|391
1660008900000|2022-08-09 01:35:00|130542|130442|130580.5|130480.5|130584|130484|130542|130442|358
1660009200000|2022-08-09 01:40:00|130580|130480|130629.5|130529.5|130633.5|130533.5|130563|130463|343
1660009500000|2022-08-09 01:45:00|130631.5|130531.5|130633|130533|130650.8|130550.8|130616.5|130516.5|282
1660009800000|2022-08-09 01:50:00|130633.3|130533.3|130628|130528|130671.2|130571.2|130611.5|130511.5|348
1660010100000|2022-08-09 01:55:00|130626.8|130526.8|130643.1|130543.1|130659|130559|130606.2|130506.2|374
1660010400000|2022-08-09 02:00:00|130644.1|130544.1|130600.6|130500.6|130649|130549|130589.3|130489.3|388
1660010700000|2022-08-09 02:05:00|130600.4|130500.4|130552|130452|130600.4|130500.4|130530.9|130430.9|305
1660011000000|2022-08-09 02:10:00|130551.5|130451.5|130592|130492|130604.9|130504.9|130551.5|130451.5|184
1660011300000|2022-08-09 02:15:00|130591.5|130491.5|130597.3|130497.3|130615.4|130515.4|130591.5|130491.5|168
1660011600000|2022-08-09 02:20:00|130597.8|130497.8|130632.5|130532.5|130656.1|130556.1|130597.3|130497.3|161
1660011900000|2022-08-09 02:25:00|130633.5|130533.5|130640.1|130540.1|130660.9|130560.9|130630.5|130530.5|231
1660012200000|2022-08-09 02:30:00|130640.6|130540.6|130713.2|130613.2|130713.2|130613.2|130618.4|130518.4|217
1660012500000|2022-08-09 02:35:00|130714.2|130614.2|130651.4|130551.4|130716.5|130616.5|130649.5|130549.5|291
1660012800000|2022-08-09 02:40:00|130652|130552|130630.5|130530.5|130666|130566|130629.6|130529.6|185
1660013100000|2022-08-09 02:45:00|130631.5|130531.5|130735.5|130635.5|130735.5|130635.5|130631.5|130531.5|216
1660013400000|2022-08-09 02:50:00|130734.1|130634.1|130703.9|130603.9|130745.5|130645.5|130695.4|130595.4|291
1660013700000|2022-08-09 02:55:00|130706.4|130606.4|130595.7|130495.7|130718.1|130618.1|130595.7|130495.7|241
1660014000000|2022-08-09 03:00:00|130593.1|130493.1|130658.9|130558.9|130666|130566|130574.8|130474.8|354
1660014300000|2022-08-09 03:05:00|130658.6|130558.6|130633.1|130533.1|130658.6|130558.6|130612|130512|229
1660014600000|2022-08-09 03:10:00|130634.4|130534.4|130545.9|130445.9|130637.9|130537.9|130528|130428|358
1660014900000|2022-08-09 03:15:00|130545.4|130445.4|130534|130434|130547.9|130447.9|130503|130403|400
1660015200000|2022-08-09 03:20:00|130535.4|130435.4|130524.6|130424.6|130541|130441|130498.9|130398.9|231
1660015500000|2022-08-09 03:25:00|130524.1|130424.1|130556.6|130456.6|130557.6|130457.6|130519.1|130419.1|217
1660015800000|2022-08-09 03:30:00|130557.1|130457.1|130559.4|130459.4|130573.2|130473.2|130534.5|130434.5|198
1660016100000|2022-08-09 03:35:00|130559.1|130459.1|130567.4|130467.4|130576.9|130476.9|130524.5|130424.5|202
1660016400000|2022-08-09 03:40:00|130567.1|130467.1|130542.7|130442.7|130575.5|130475.5|130542.7|130442.7|200
1660016700000|2022-08-09 03:45:00|130545.5|130445.5|130557.5|130457.5|130558|130458|130533|130433|139
1660017000000|2022-08-09 03:50:00|130558|130458|130558.1|130458.1|130558.4|130458.4|130553.5|130453.5|127
1660017300000|2022-08-09 03:55:00|130557.4|130457.4|130558|130458|130569|130469|130551.5|130451.5|108
1660017600000|2022-08-09 04:00:00|130563.1|130463.1|130618.4|130518.4|130618.4|130518.4|130557.4|130457.4|210
1660017900000|2022-08-09 04:05:00|130618.2|130518.2|130599.5|130499.5|130620.4|130520.4|130593|130493|124
1660018200000|2022-08-09 04:10:00|130598.5|130498.5|130557.4|130457.4|130598.5|130498.5|130556.9|130456.9|110
1660018500000|2022-08-09 04:15:00|130562|130462|130507.4|130407.4|130562|130462|130502.6|130402.6|214
1660018800000|2022-08-09 04:20:00|130498.9|130398.9|130467.4|130367.4|130517.4|130417.4|130460.5|130360.5|234
1660019100000|2022-08-09 04:25:00|130467|130367|130475|130375|130500.2|130400.2|130463.1|130363.1|162
1660019400000|2022-08-09 04:30:00|130474.5|130374.5|130490|130390|130495.5|130395.5|130472.5|130372.5|145
1660019700000|2022-08-09 04:35:00|130490.4|130390.4|130497.3|130397.3|130510|130410|130480.2|130380.2|139
1660020000000|2022-08-09 04:40:00|130497.4|130397.4|130496.3|130396.3|130497.4|130397.4|130479.5|130379.5|128
1660020300000|2022-08-09 04:45:00|130496.6|130396.6|130490|130390|130534.5|130434.5|130481.5|130381.5|157
1660020600000|2022-08-09 04:50:00|130489.5|130389.5|130500|130400|130503.1|130403.1|130484|130384|133
1660020900000|2022-08-09 04:55:00|130499.9|130399.9|130491.4|130391.4|130510.9|130410.9|130484.5|130384.5|145
1660021200000|2022-08-09 05:00:00|130492|130392|130546.6|130446.6|130549.4|130449.4|130492|130392|327
1660021500000|2022-08-09 05:05:00|130547.6|130447.6|130553.8|130453.8|130561.1|130461.1|130532.2|130432.2|129
1660021800000|2022-08-09 05:10:00|130552.9|130452.9|130550.9|130450.9|130558.1|130458.1|130535.2|130435.2|151
1660022100000|2022-08-09 05:15:00|130558.1|130458.1|130520.9|130420.9|130560.1|130460.1|130506|130406|198
1660022400000|2022-08-09 05:20:00|130521.7|130421.7|130511.5|130411.5|130522.7|130422.7|130501.8|130401.8|123
1660022700000|2022-08-09 05:25:00|130511.1|130411.1|130517.1|130417.1|130529|130429|130505.6|130405.6|212
1660023000000|2022-08-09 05:30:00|130516.4|130416.4|130495.4|130395.4|130525|130425|130454.4|130354.4|293
1660023300000|2022-08-09 05:35:00|130499.4|130399.4|130514.1|130414.1|130528.6|130428.6|130492.5|130392.5|226
1660023600000|2022-08-09 05:40:00|130514.6|130414.6|130460.2|130360.2|130514.6|130414.6|130459.7|130359.7|193
1660023900000|2022-08-09 05:45:00|130460.7|130360.7|130485|130385|130502|130402|130441.5|130341.5|278
1660024200000|2022-08-09 05:50:00|130491.5|130391.5|130488.4|130388.4|130507|130407|130460.5|130360.5|246
1660024500000|2022-08-09 05:55:00|130488.5|130388.5|130467.5|130367.5|130499.1|130399.1|130462|130362|185
1660024800000|2022-08-09 06:00:00|130469.5|130369.5|130464.2|130364.2|130495.9|130395.9|130444.9|130344.9|282
1660025100000|2022-08-09 06:05:00|130463.5|130363.5|130425.2|130325.2|130467.2|130367.2|130406.4|130306.4|336
1660025400000|2022-08-09 06:10:00|130430.5|130330.5|130441.6|130341.6|130447.4|130347.4|130398.8|130298.8|310
1660025700000|2022-08-09 06:15:00|130441.8|130341.8|130443|130343|130474.1|130374.1|130431.3|130331.3|203
1660026000000|2022-08-09 06:20:00|130444|130344|130461.8|130361.8|130475|130375|130441.8|130341.8|225
1660026300000|2022-08-09 06:25:00|130462.3|130362.3|130424.8|130324.8|130476.5|130376.5|130424.5|130324.5|156
1660026600000|2022-08-09 06:30:00|130427.1|130327.1|130435.8|130335.8|130466.7|130366.7|130425.9|130325.9|68
1660026900000|2022-08-09 06:35:00|130445|130345|130468|130368|130479|130379|130445|130345|26
1660027200000|2022-08-09 06:40:00|130467.5|130367.5|130500|130400|130503.5|130403.5|130461.4|130361.4|106
1660027500000|2022-08-09 06:45:00|130505|130405|130512.9|130412.9|130528|130428|130503.7|130403.7|294
1660027800000|2022-08-09 06:50:00|130513.4|130413.4|130510|130410|130517.7|130417.7|130503.4|130403.4|169
1660028100000|2022-08-09 06:55:00|130509.4|130409.4|130548.9|130448.9|130598.4|130498.4|130505.4|130405.4|290
1660028400000|2022-08-09 07:00:00|130549.8|130449.8|130600|130500|130626.4|130526.4|130548.5|130448.5|187
1660028700000|2022-08-09 07:05:00|130588.4|130488.4|130580|130480|130588.4|130488.4|130508.4|130408.4|143
1660029000000|2022-08-09 07:10:00|130581|130481|130745.5|130545.5|130750.5|130596.3|130578.4|130478.4|147
1660029300000|2022-08-09 07:15:00|130746|130546|130663|130563|130756.5|130618|130657|130546|68
1660029600000|2022-08-09 07:20:00|130667.4|130567.4|130683|130583|130685.5|130585.5|130667.4|130567.4|31
1660029900000|2022-08-09 07:25:00|130688.2|130588.2|130661.2|130561.2|130688.5|130588.5|130656.9|130556.9|197
1660030200000|2022-08-09 07:30:00|130659.5|130559.5|130638|130538|130661.5|130561.5|130634|130534|34
1660030500000|2022-08-09 07:35:00|130638.5|130538.5|130647.4|130547.4|130647.4|130547.4|130638.5|130538.5|31
1660030800000|2022-08-09 07:40:00|130647.9|130547.9|130657.9|130557.9|130677|130577|130647.9|130547.9|31
1660031100000|2022-08-09 07:45:00|130657.5|130557.5|130668.7|130568.7|130703.9|130603.9|130656.9|130556.9|31
1660031400000|2022-08-09 07:50:00|130685|130585|130688.5|130588.5|130689.4|130589.4|130680.5|130580.5|22
1660031700000|2022-08-09 07:55:00|130687.9|130587.9|130641.5|130441.5|130687.9|130587.9|130520.1|130366.5|55
1660032000000|2022-08-09 08:00:00|130647|130547|130630|130530|130723.1|130563|130630|130469.5|37
1660032300000|2022-08-09 08:05:00|130630.5|130530.5|130610.1|130510.1|130652.5|130552.5|130610.1|130510.1|15
1660032600000|2022-08-09 08:10:00|130629|130529|130561|130461|130636.9|130536.9|130554.5|130454.5|32
1660032900000|2022-08-09 08:15:00|130562.5|130462.5|130557|130457|130563.5|130463.5|130555.5|130455.5|17
1660033200000|2022-08-09 08:20:00|130557.5|130457.5|130516|130416|130598.1|130466.5|130514.5|130389|42
1660033500000|2022-08-09 08:25:00|130497|130397|130478.4|130378.4|130497|130397|130458.8|130358.8|92
1660033800000|2022-08-09 08:30:00|130530|130330|130488.3|130388.3|130534|130392.5|130479.3|130327|60
1660034100000|2022-08-09 08:35:00|130487.8|130387.8|130463.9|130363.9|130515.8|130387.8|130427.1|130310|67
1660034400000|2022-08-09 08:40:00|130518|130318|130400.1|130200.1|130518|130318|130397.6|130197.6|70
1660034700000|2022-08-09 08:45:00|130400.2|130200.2|130503.1|130303.1|130512.5|130312.5|130361.7|130192.6|104
1660035000000|2022-08-09 08:50:00|130501.5|130301.5|130512.4|130312.4|130523.1|130373.1|130454.5|130296.5|21
1660035300000|2022-08-09 08:55:00|130511.9|130311.9|130527.1|130327.1|130547.5|130365.1|130453.5|130279.1|88
1660035600000|2022-08-09 09:00:00|130514.1|130314.1|130504.9|130404.9|130567.1|130421.5|130504.9|130314.1|44
1660035900000|2022-08-09 09:05:00|130503.9|130403.9|130486.5|130286.5|130541.7|130403.9|130436.5|130285.1|63
1660036200000|2022-08-09 09:10:00|130487.1|130287.1|130483.5|130283.5|130491|130291|130483.5|130283.5|9
1660036500000|2022-08-09 09:15:00|130484|130284|130410.5|130210.5|130484|130284|130410.5|130210.5|30
1660036800000|2022-08-09 09:20:00|130425.5|130225.5|130433.5|130233.5|130433.5|130233.5|130425.5|130225.5|4
1660037100000|2022-08-09 09:25:00|130433.4|130233.4|130439.5|130239.5|130472.1|130304.9|130385|130233.4|52
1660037400000|2022-08-09 09:30:00|130442.4|130242.4|130445.1|130345.1|130479.5|130345.1|130384.1|130229.5|75
1660037700000|2022-08-09 09:35:00|130442.5|130342.5|130481.6|130381.6|130532.4|130385.2|130435.1|130278.9|37
1660038000000|2022-08-09 09:40:00|130480.1|130380.1|130467.7|130367.7|130480.1|130380.1|130465.6|130365.6|16
1660038300000|2022-08-09 09:45:00|130456|130356|130497.5|130297.5|130504.1|130356|130451.8|130285|36
1660038600000|2022-08-09 09:50:00|130488.5|130288.5|130515.7|130315.7|130523.5|130323.5|130488.5|130288.5|18
1660038900000|2022-08-09 09:55:00|130516.2|130316.2|130517.2|130317.2|130520.1|130320.1|130508.1|130308.1|22
1660039200000|2022-08-09 10:00:00|130523.5|130323.5|130498|130298|130523.5|130337.2|130416.8|130254.6|27
1660039500000|2022-08-09 10:05:00|130505|130305|130551|130351|130553.7|130353.7|130501.5|130301.5|39
1660040100000|2022-08-09 10:15:00|130558.1|130358.1|130551.5|130351.5|130558.1|130358.1|130551|130351|9
1660040400000|2022-08-09 10:20:00|130555|130355|130572|130372|130598.5|130398.5|130555|130355|20
1660040700000|2022-08-09 10:25:00|130559.5|130359.5|130610.2|130410.2|130618.1|130418.1|130557|130357|30
1660041000000|2022-08-09 10:30:00|130609.7|130409.7|130615.2|130415.2|130617|130417|130607.1|130407.1|21
1660041300000|2022-08-09 10:35:00|130614.7|130414.7|130614.7|130414.7|130620.5|130420.5|130614.7|130414.7|5
1660041600000|2022-08-09 10:40:00|130616.2|130416.2|130619.2|130519.2|130667|130521.7|130613.9|130416.2|26
1660041900000|2022-08-09 10:45:00|130622|130522|130627.2|130527.2|130632.4|130532.4|130619.2|130519.2|33
1660042200000|2022-08-09 10:50:00|130626.7|130526.7|130630.7|130530.7|130632|130532|130626.7|130526.7|19
1660042500000|2022-08-09 10:55:00|130628.7|130528.7|130710|130510|130710|130569.5|130628.7|130508|24
1660042800000|2022-08-09 11:00:00|130712|130512|130736.2|130536.2|130753|130553|130711.5|130511.5|55
1660043100000|2022-08-09 11:05:00|130727.6|130527.6|130718|130518|130735.2|130535.2|130718|130518|9
1660044000000|2022-08-09 11:20:00|130719|130519|130703.9|130503.9|130770|130570|130680.5|130480.5|43
1660044300000|2022-08-09 11:25:00|130672.5|130472.5|130620.5|130420.5|130672.5|130472.5|130620.5|130420.5|9
1660044600000|2022-08-09 11:30:00|130620|130420|130609|130409|130621|130421|130609|130409|5
1660044900000|2022-08-09 11:35:00|130600|130400|130608|130408|130608|130408|130600|130400|4
1660045200000|2022-08-09 11:40:00|130617.9|130417.9|130625|130425|130632|130432|130617.9|130417.9|5
1660045800000|2022-08-09 11:50:00|130632|130432|130653.5|130453.5|130653.5|130453.5|130632|130432|3
1660046100000|2022-08-09 11:55:00|130659|130459|130663|130463|130663.5|130463.5|130659|130459|4
1660046400000|2022-08-09 12:00:00|130663.5|130463.5|130667.1|130467.1|130667.1|130467.1|130660.1|130460.1|7
1660046700000|2022-08-09 12:05:00|130668.4|130468.4|130653|130453|130668.4|130468.4|130652.4|130452.4|10
1660047000000|2022-08-09 12:10:00|130654.4|130454.4|130652.4|130452.4|130654.4|130454.4|130652|130452|15
1660047300000|2022-08-09 12:15:00|130651.4|130451.4|130650|130450|130651.4|130451.4|130648.2|130448.2|12
1660047600000|2022-08-09 12:20:00|130648.2|130448.2|130599.6|130499.6|130648.2|130499.6|130582.2|130448.2|8
1660047900000|2022-08-09 12:25:00|130599.2|130499.2|130648.3|130448.3|130649.6|130503.6|130598.6|130446.8|17
1660048200000|2022-08-09 12:30:00|130648.6|130448.6|130685.5|130485.5|130697.2|130550.2|130627.8|130448.3|33
1660048500000|2022-08-09 12:35:00|130685.1|130485.1|130666.5|130466.5|130685.5|130485.5|130666.5|130466.5|12
1660048800000|2022-08-09 12:40:00|130598.2|130498.2|130576.9|130476.9|130659.1|130514.6|130575.6|130436.5|36
1660049100000|2022-08-09 12:45:00|130576.6|130476.6|130495.3|130395.3|130578.1|130478.1|130473.1|130323.2|72
1660049400000|2022-08-09 12:50:00|130544.8|130344.8|130492|130292|130549.3|130403.2|130417.5|130271.2|76
1660049700000|2022-08-09 12:55:00|130502.1|130302.1|130490|130390|130540|130392|130480|130280|30
1660050000000|2022-08-09 13:00:00|130491.5|130391.5|130550.5|130350.5|130565.1|130428.5|130487.4|130339|41
1660050300000|2022-08-09 13:05:00|130563.5|130363.5|130529.5|130329.5|130563.5|130363.5|130518.5|130318.5|38
1660050600000|2022-08-09 13:10:00|130532.6|130332.6|130498.5|130298.5|130532.6|130369.1|130450.4|130295.1|44
1660050900000|2022-08-09 13:15:00|130503.5|130303.5|130547.5|130347.5|130585.5|130386.1|130463.7|130303.5|58
1660051200000|2022-08-09 13:20:00|130545.5|130345.5|130545.5|130345.5|130549.5|130349.5|130544.5|130344.5|25
1660051500000|2022-08-09 13:25:00|130546.5|130346.5|130545.5|130345.5|130548|130348|130542|130342|16
1660051800000|2022-08-09 13:30:00|130559.1|130359.1|130544.5|130344.5|130559.1|130359.1|130534.5|130334.5|12
1660052100000|2022-08-09 13:35:00|130548.5|130348.5|130452.4|130352.4|130555.5|130355.5|130450.1|130301|42
1660052400000|2022-08-09 13:40:00|130452.9|130352.9|130473.5|130373.5|130473.5|130373.5|130452.9|130352.9|18
1660052700000|2022-08-09 13:45:00|130473.1|130373.1|130524.3|130324.3|130536|130373.1|130466.6|130315.1|24
1660053000000|2022-08-09 13:50:00|130525.3|130325.3|130537.4|130337.4|130538.5|130338.5|130523.8|130323.8|14
1660053300000|2022-08-09 13:55:00|130536.9|130336.9|130559.5|130359.5|130570.9|130370.9|130533.2|130333.2|75
1660053600000|2022-08-09 14:00:00|130554.5|130354.5|130568.4|130368.4|130576.5|130376.5|130543.5|130343.5|67
1660053900000|2022-08-09 14:05:00|130568|130368|130555|130355|130568|130368|130555|130355|8
1660054200000|2022-08-09 14:10:00|130563.5|130363.5|130556|130356|130573|130373|130537.5|130337.5|49
1660054500000|2022-08-09 14:15:00|130565|130365|130554.5|130354.5|130575|130375|130541|130341|172
1660054800000|2022-08-09 14:20:00|130559.5|130359.5|130554.5|130354.5|130569.1|130369.1|130541.1|130341.1|312
1660055100000|2022-08-09 14:25:00|130555.5|130355.5|130588.3|130388.3|130589.1|130389.1|130542|130342|172
1660055400000|2022-08-09 14:30:00|130588.8|130388.8|130569.5|130369.5|130588.8|130388.8|130558.5|130358.5|24
1660055700000|2022-08-09 14:35:00|130580|130380|130576|130376|130651.1|130451.1|130558.5|130358.5|39
1660056000000|2022-08-09 14:40:00|130592.1|130392.1|130586|130386|130649.5|130449.5|130577|130377|27
1660056300000|2022-08-09 14:45:00|130669|130469|130746.1|130546.1|130746.1|130546.1|130562.5|130362.5|27
1660056600000|2022-08-09 14:50:00|130744.1|130544.1|130730.1|130530.1|130744.1|130544.1|130705.5|130505.5|10
1660056900000|2022-08-09 14:55:00|130712|130512|130712|130512|130712|130512|130711.5|130511.5|3
1660057200000|2022-08-09 15:00:00|130680|130480|130676.1|130476.1|130686.2|130486.2|130667.1|130467.1|7
1660057500000|2022-08-09 15:05:00|130694.1|130494.1|130694.1|130494.1|130694.1|130494.1|130689.1|130489.1|3
1660057800000|2022-08-09 15:10:00|130677|130477|130728.5|130528.5|130732.1|130532.1|130659.1|130459.1|29
1660058100000|2022-08-09 15:15:00|130729.1|130529.1|130722.1|130522.1|130738.1|130538.1|130687.4|130487.4|40
1660058400000|2022-08-09 15:20:00|130732.1|130532.1|130734.1|130534.1|130734.1|130534.1|130732.1|130532.1|3
1660058700000|2022-08-09 15:25:00|130733.9|130533.9|130729.1|130529.1|130747.4|130547.4|130724|130524|9
1660059000000|2022-08-09 15:30:00|130722.1|130522.1|130743.9|130543.9|130743.9|130543.9|130716.5|130516.5|18
1660059300000|2022-08-09 15:35:00|130744.4|130544.4|130746.4|130546.4|130746.4|130546.4|130744.4|130544.4|4
1660059600000|2022-08-09 15:40:00|130745.9|130545.9|130744.4|130544.4|130745.9|130545.9|130722.5|130522.5|14
1660059900000|2022-08-09 15:45:00|130744.9|130544.9|130733.4|130533.4|130746.4|130546.4|130728.1|130528.1|9
1660060200000|2022-08-09 15:50:00|130704.5|130504.5|130697.5|130497.5|130704.5|130504.5|130697.5|130497.5|4
1660060500000|2022-08-09 15:55:00|130698.1|130498.1|130756|130556|130757.5|130557.5|130696.1|130496.1|30
1660060800000|2022-08-09 16:00:00|130755|130555|130737|130537|130760|130560|130726.4|130526.4|25
1660061100000|2022-08-09 16:05:00|130745.9|130545.9|130746.4|130546.4|130746.4|130546.4|130736.4|130536.4|11
1660061400000|2022-08-09 16:10:00|130737|130537|130736.4|130536.4|130737|130537|130736.4|130536.4|2
1660061700000|2022-08-09 16:15:00|130743.1|130543.1|130743.1|130543.1|130743.1|130543.1|130743.1|130543.1|1
1660062000000|2022-08-09 16:20:00|130721|130521|130712|130512|130721|130521|130702|130502|7
1660062300000|2022-08-09 16:25:00|130709.5|130509.5|130711.4|130511.4|130711.4|130511.4|130709.5|130509.5|3
1660062600000|2022-08-09 16:30:00|130708|130508|130709|130509|130714.3|130514.3|130696|130496|24
1660062900000|2022-08-09 16:35:00|130709.7|130509.7|130762|130562|130801.5|130601.5|130709.7|130509.7|59
1660063200000|2022-08-09 16:40:00|130768.5|130568.5|130774|130574|130774|130574|130762.2|130562.2|4
1660063500000|2022-08-09 16:45:00|130801.5|130601.5|130793.5|130593.5|130820|130620|130781|130581|48
1660063800000|2022-08-09 16:50:00|130794|130594|130783.4|130583.4|130796|130596|130783.4|130583.4|29
1660064100000|2022-08-09 16:55:00|130794.5|130594.5|130777|130577|130795.2|130595.2|130764.5|130564.5|73
1660064400000|2022-08-09 17:00:00|130774.5|130574.5|130774|130574|130783.5|130583.5|130763|130563|109
1660064700000|2022-08-09 17:05:00|130777|130577|130771|130571|130782|130582|130761.5|130561.5|87
1660065000000|2022-08-09 17:10:00|130772|130572|130771|130571|130783|130583|130771|130571|20
1660065300000|2022-08-09 17:15:00|130771.3|130571.3|130775|130575|130775.5|130575.5|130771.3|130571.3|6
1660065600000|2022-08-09 17:20:00|130775.5|130575.5|130790|130590|130816.5|130616.5|130775|130575|44
1660065900000|2022-08-09 17:25:00|130789.5|130589.5|130791.7|130591.7|130797.5|130597.5|130789.5|130589.5|9
1660066200000|2022-08-09 17:30:00|130792|130592|130791.7|130591.7|130792|130592|130791.5|130591.5|4
1660066500000|2022-08-09 17:35:00|130791.2|130591.2|130790.7|130590.7|130791.2|130591.2|130790.7|130590.7|2
1660066800000|2022-08-09 17:40:00|130803.5|130603.5|130790.7|130590.7|130803.5|130603.5|130790.7|130590.7|11
1660067100000|2022-08-09 17:45:00|130803.5|130603.5|130790.7|130590.7|130803.5|130603.5|130790.7|130590.7|5
1660067700000|2022-08-09 17:55:00|130781|130581|130790.7|130590.7|130790.7|130590.7|130781|130581|5
1660068000000|2022-08-09 18:00:00|130791.7|130591.7|130781|130581|130802.5|130602.5|130781|130581|20
1660068600000|2022-08-09 18:10:00|130772|130572|130780.9|130580.9|130783.5|130583.5|130772|130572|18
1660068900000|2022-08-09 18:15:00|130780.4|130580.4|130779.4|130579.4|130783|130583|130772|130572|16
1660069500000|2022-08-09 18:25:00|130785|130585|130785.5|130585.5|130792.2|130592.2|130783.8|130583.8|11
1660069800000|2022-08-09 18:30:00|130788|130588|130815.5|130615.5|130815.5|130615.5|130788|130588|3
1660070100000|2022-08-09 18:35:00|130815|130615|130822|130622|130830.5|130682.5|130774|130614.5|27
1660070400000|2022-08-09 18:40:00|130822.5|130622.5|130823.5|130623.5|130823.5|130623.5|130822.5|130622.5|3
1660070700000|2022-08-09 18:45:00|130831.5|130631.5|130823.5|130623.5|130831.5|130631.5|130823.5|130623.5|6
1660071300000|2022-08-09 18:55:00|130831.5|130631.5|130823.5|130623.5|130831.5|130631.5|130823.5|130623.5|5
1660086000000|2022-08-09 23:00:00|130903.5|130543.5|130903.5|130543.5|130903.5|130543.5|130903.5|130543.5|1
1660089600000|2022-08-10 00:00:00|130690|130330|130950|130750|130968|130768|130506.1|130146.1|447
1660089900000|2022-08-10 00:05:00|130954.5|130754.5|130854.5|130754.5|130986.5|130831|130848.5|130685|481
1660090200000|2022-08-10 00:10:00|130854.4|130754.4|130812.6|130712.6|130895.5|130758.5|130802.4|130665|299
1660090500000|2022-08-10 00:15:00|130810.6|130710.6|130865.4|130765.4|130896.9|130772.2|130793.5|130672.7|390
1660090800000|2022-08-10 00:20:00|130864|130764|130906.6|130806.6|130924.6|130824.6|130847.4|130747.4|396
1660091100000|2022-08-10 00:25:00|130908|130808|130883.5|130783.5|130927|130827|130881.7|130721.2|182
1660091400000|2022-08-10 00:30:00|130886.4|130786.4|130841.4|130741.4|130921.5|130802.9|130828|130715.1|394
1660091700000|2022-08-10 00:35:00|130843.9|130743.9|130842.4|130742.4|130856.5|130756.5|130838|130738|224
1660092000000|2022-08-10 00:40:00|130848.5|130748.5|130803|130703|130850.1|130750.1|130785|130685|329
1660092300000|2022-08-10 00:45:00|130804|130704|130818.1|130718.1|130836.1|130736.1|130800.1|130700.1|253
1660092600000|2022-08-10 00:50:00|130819.8|130719.8|130848.4|130748.4|130874.5|130774.5|130819.8|130719.8|344
1660092900000|2022-08-10 00:55:00|130845|130745|130906.9|130806.9|130919|130819|130814.6|130714.6|320
1660093200000|2022-08-10 01:00:00|130898.6|130798.6|130807.3|130707.3|130903.3|130803.3|130807.3|130707.3|459
1660093500000|2022-08-10 01:05:00|130808.8|130708.8|130840|130740|130854.5|130754.5|130808.3|130708.3|426
1660093800000|2022-08-10 01:10:00|130841.1|130741.1|130851.1|130751.1|130867.4|130767.4|130785.2|130685.2|374
1660094100000|2022-08-10 01:15:00|130855.6|130755.6|130830|130730|130908.1|130761.5|130818.7|130677.7|313
1660094400000|2022-08-10 01:20:00|130826.6|130726.6|130803.1|130703.1|130843.5|130743.5|130782.5|130682.5|280
1660094700000|2022-08-10 01:25:00|130803.2|130703.2|130795|130695|130811.5|130711.5|130778.5|130678.5|156
1660095000000|2022-08-10 01:30:00|130795.5|130695.5|130812.1|130712.1|130858|130758|130788.5|130688.5|313
1660095300000|2022-08-10 01:35:00|130812.6|130712.6|130845.3|130745.3|130876.9|130776.9|130812.1|130712.1|229
1660095600000|2022-08-10 01:40:00|130845.9|130745.9|130821|130721|130876.4|130776.4|130818|130718|261
1660095900000|2022-08-10 01:45:00|130821.5|130721.5|130717.9|130617.9|130836.4|130736.4|130687.5|130587.5|386
1660096200000|2022-08-10 01:50:00|130718.4|130618.4|130771.6|130671.6|130785.7|130685.7|130717.5|130617.5|309
1660096500000|2022-08-10 01:55:00|130772.1|130672.1|130749.4|130649.4|130776.3|130676.3|130745.6|130645.6|291
1660096800000|2022-08-10 02:00:00|130749.1|130649.1|130761.3|130661.3|130768.1|130668.1|130731.4|130631.4|346
1660097100000|2022-08-10 02:05:00|130758.8|130658.8|130759.9|130659.9|130781.5|130681.5|130749.1|130649.1|289
1660097400000|2022-08-10 02:10:00|130759.4|130659.4|130756.9|130656.9|130783|130683|130750.5|130650.5|143
1660097700000|2022-08-10 02:15:00|130761.5|130661.5|130800.1|130700.1|130808.5|130708.5|130756.9|130656.9|173
1660098000000|2022-08-10 02:20:00|130798.5|130698.5|130820.5|130720.5|130820.5|130720.5|130792.5|130692.5|113
1660098300000|2022-08-10 02:25:00|130821|130721|130832.4|130732.4|130835.5|130735.5|130785.4|130685.4|223
1660098600000|2022-08-10 02:30:00|130836.1|130736.1|130848.4|130748.4|130848.4|130748.4|130812.5|130712.5|175
1660098900000|2022-08-10 02:35:00|130849.6|130749.6|130798.5|130698.5|130856.1|130756.1|130798|130698|200
1660099200000|2022-08-10 02:40:00|130799.5|130699.5|130821.8|130721.8|130830.2|130730.2|130799.5|130699.5|143
1660099500000|2022-08-10 02:45:00|130822.4|130722.4|130850.5|130750.5|130852.4|130752.4|130819.5|130719.5|188
1660099800000|2022-08-10 02:50:00|130851.5|130751.5|130822.9|130722.9|130866|130766|130821.4|130721.4|120
1660100100000|2022-08-10 02:55:00|130822.8|130722.8|130802.5|130702.5|130853|130753|130800|130700|208
1660100400000|2022-08-10 03:00:00|130796.5|130696.5|130822.4|130722.4|130833.7|130733.7|130796.5|130696.5|212
1660100700000|2022-08-10 03:05:00|130821.6|130721.6|130810|130710|130844.2|130744.2|130785.8|130685.8|289
1660101000000|2022-08-10 03:10:00|130810.5|130710.5|130800|130700|130811.4|130711.4|130791|130691|138
1660101300000|2022-08-10 03:15:00|130800.5|130700.5|130789.3|130689.3|130806.5|130706.5|130784.5|130684.5|126
1660101600000|2022-08-10 03:20:00|130788.3|130688.3|130769.5|130669.5|130789.5|130689.5|130749.5|130649.5|183
1660101900000|2022-08-10 03:25:00|130767.7|130667.7|130801|130701|130822|130722|130766.3|130666.3|114
1660102200000|2022-08-10 03:30:00|130800.5|130700.5|130833|130733|130834|130734|130800.5|130700.5|147
1660102500000|2022-08-10 03:35:00|130832.5|130732.5|130801.5|130701.5|130844|130744|130800.5|130700.5|174
1660102800000|2022-08-10 03:40:00|130802.5|130702.5|130814.6|130714.6|130825.4|130725.4|130802.5|130702.5|104
1660103100000|2022-08-10 03:45:00|130815.1|130715.1|130834.3|130734.3|130836.4|130736.4|130807.7|130707.7|117
1660103400000|2022-08-10 03:50:00|130834.1|130734.1|130833.4|130733.4|130839|130739|130820.6|130720.6|134
1660103700000|2022-08-10 03:55:00|130832.5|130732.5|130843|130743|130848.5|130748.5|130830.3|130730.3|496
1660104000000|2022-08-10 04:00:00|130842.5|130742.5|130846.3|130746.3|130859.1|130759.1|130833.5|130733.5|398
1660104300000|2022-08-10 04:05:00|130846.5|130746.5|130854.5|130754.5|130864|130764|130845.8|130745.8|353
1660104600000|2022-08-10 04:10:00|130855|130755|130857|130757|130859|130759|130845.3|130745.3|220
1660104900000|2022-08-10 04:15:00|130856.5|130756.5|130863.5|130763.5|130865|130765|130855|130755|52
1660105200000|2022-08-10 04:20:00|130863|130763|130882.1|130782.1|130887.5|130787.5|130863|130763|339
1660105500000|2022-08-10 04:25:00|130881.5|130781.5|130924.1|130824.1|130934.6|130834.6|130881|130781|499
1660105800000|2022-08-10 04:30:00|130923.7|130823.7|130915|130815|130925.4|130825.4|130903.2|130803.2|458
1660106100000|2022-08-10 04:35:00|130914|130814|130945.5|130845.5|130946|130846|130908.7|130808.7|333
1660106400000|2022-08-10 04:40:00|130946|130846|130964.5|130864.5|130976|130876|130946|130846|207
1660106700000|2022-08-10 04:45:00|130965|130865|130969.4|130869.4|130973.9|130873.9|130954|130854|424
1660107000000|2022-08-10 04:50:00|130968.5|130868.5|130968.1|130868.1|130992.3|130892.3|130950.8|130850.8|474
1660107300000|2022-08-10 04:55:00|130969.1|130869.1|130965.1|130865.1|130969.1|130869.1|130938.1|130838.1|618
1660107600000|2022-08-10 05:00:00|130966.2|130866.2|130996.3|130896.3|130996.4|130896.4|130947.9|130847.9|673
1660107900000|2022-08-10 05:05:00|130996.4|130896.4|131062.6|130962.6|131063.5|130963.5|130996.4|130896.4|237
1660108200000|2022-08-10 05:10:00|131063.5|130963.5|131061|130961|131064.5|130964.5|131032.5|130932.5|261
1660108500000|2022-08-10 05:15:00|131061.5|130961.5|130988.8|130888.8|131061.5|130961.5|130982.5|130882.5|257
1660108800000|2022-08-10 05:20:00|130994.3|130894.3|131021.4|130921.4|131023|130923|130990.1|130890.1|292
1660109100000|2022-08-10 05:25:00|131021.1|130921.1|131013|130913|131036.1|130936.1|131012|130912|204
1660109400000|2022-08-10 05:30:00|131014|130914|130992.5|130892.5|131016.5|130916.5|130982.1|130882.1|266
1660109700000|2022-08-10 05:35:00|130992.4|130892.4|131016.5|130916.5|131017.5|130917.5|130983.1|130883.1|152
1660110000000|2022-08-10 05:40:00|131016|130916|131031|130931|131032|130932|131002|130902|148
1660110300000|2022-08-10 05:45:00|131031.5|130931.5|131013.4|130913.4|131050.5|130950.5|131012|130912|161
1660110600000|2022-08-10 05:50:00|131014.1|130914.1|131040.7|130940.7|131047|130947|131013|130913|251
1660110900000|2022-08-10 05:55:00|131042.7|130942.7|131040|130940|131055.9|130955.9|131029.4|130929.4|211
1660111200000|2022-08-10 06:00:00|131043.5|130943.5|131042.6|130942.6|131067.1|130967.1|131026.9|130926.9|322
1660111500000|2022-08-10 06:05:00|131041.6|130941.6|131074.1|130974.1|131076.5|130976.5|131032.1|130932.1|242
1660111800000|2022-08-10 06:10:00|131076.5|130976.5|131065.8|130965.8|131083|130983|131053.6|130953.6|196
1660112100000|2022-08-10 06:15:00|131064.8|130964.8|131057.1|130957.1|131087.1|130987.1|131057.1|130957.1|301
1660112400000|2022-08-10 06:20:00|131056.6|130956.6|131076|130976|131086.7|130986.7|131039.8|130939.8|296
1660112700000|2022-08-10 06:25:00|131074.7|130974.7|131036.2|130936.2|131093.7|130993.7|131036.1|130936.1|251
1660113000000|2022-08-10 06:30:00|131041.6|130941.6|131068.5|130968.5|131068.8|130968.8|131028.5|130928.5|115
1660113300000|2022-08-10 06:35:00|131065|130965|131041.2|130941.2|131068|130968|131039.1|130939.1|29
1660113600000|2022-08-10 06:40:00|131038.4|130938.4|131045|130945|131053.1|130953.1|131038.4|130938.4|140
1660113900000|2022-08-10 06:45:00|131045.9|130945.9|131046.4|130946.4|131062.4|130962.4|131045.3|130945.3|96
1660114200000|2022-08-10 06:50:00|131046.9|130946.9|131068.5|130968.5|131077.1|130977.1|131046.8|130946.8|63
1660114500000|2022-08-10 06:55:00|131068.9|130968.9|131035.9|130935.9|131070.1|130970.1|131035.4|130935.4|177
1660114800000|2022-08-10 07:00:00|131035.6|130935.6|131033|130933|131052.4|130952.4|131021.2|130921.2|182
1660115100000|2022-08-10 07:05:00|131033.4|130933.4|131023.4|130923.4|131039.4|130939.4|131007.6|130907.6|235
1660115400000|2022-08-10 07:10:00|131025|130925|131031.5|130931.5|131031.5|130931.5|131011.1|130911.1|257
1660115700000|2022-08-10 07:15:00|131031.1|130931.1|131051.4|130951.4|131052.9|130952.9|131022|130922|164
1660116000000|2022-08-10 07:20:00|131050.9|130950.9|131075.5|130975.5|131089|130989|131047|130947|131
1660116300000|2022-08-10 07:25:00|131076.1|130976.1|131038.1|130938.1|131081.6|130981.6|131037.1|130937.1|288
1660116600000|2022-08-10 07:30:00|131037.8|130937.8|131021.4|130921.4|131040.6|130940.6|131002|130902|234
1660116900000|2022-08-10 07:35:00|131015|130915|131029|130929|131041.4|130941.4|131011.2|130911.2|125
1660117200000|2022-08-10 07:40:00|131028.4|130928.4|131051.9|130951.9|131053|130953|131019.4|130919.4|32
1660117500000|2022-08-10 07:45:00|131052.4|130952.4|131110.4|131010.4|131115.1|131015.1|131022.1|130922.1|174
1660117800000|2022-08-10 07:50:00|131111|131011|131083|130983|131114.5|131014.5|131068.7|130968.7|115
1660118100000|2022-08-10 07:55:00|131081.5|130981.5|131187.8|131087.8|131193|131093|131081.5|130981.5|51
1660118400000|2022-08-10 08:00:00|131185.2|131085.2|131215|131115|131238.4|131138.4|131167.4|131067.4|58
1660118700000|2022-08-10 08:05:00|131217|131117|131233.9|131133.9|131233.9|131133.9|131193.6|131093.6|155
1660119000000|2022-08-10 08:10:00|131233.4|131133.4|131201.2|131101.2|131233.4|131133.4|131200.4|131100.4|46
1660119300000|2022-08-10 08:15:00|131217.4|131117.4|131263.5|131163.5|131345.4|131183|131213.4|131113.4|176
1660119600000|2022-08-10 08:20:00|131264.5|131164.5|131257|131157|131285.9|131185.9|131238.9|131138.9|174
1660119900000|2022-08-10 08:25:00|131270.5|131170.5|131240.1|131140.1|131313.5|131173|131221|131109.5|102
1660120200000|2022-08-10 08:30:00|131244.8|131144.8|131188.9|130988.9|131245.3|131145.3|131114.3|130928.9|239
1660120500000|2022-08-10 08:35:00|131196.9|130996.9|131133.7|131033.7|131197.9|131041.9|131119.7|130991.9|172
1660120800000|2022-08-10 08:40:00|131133.4|131033.4|131104.5|130904.5|131159|131034.2|131069.3|130904.5|246
1660121100000|2022-08-10 08:45:00|131105|130905|131152.4|130952.4|131155.1|130955.1|131104.5|130904.5|112
1660121400000|2022-08-10 08:50:00|131152|130952|131079|130879|131154|130988.5|131050|130852.1|91
1660121700000|2022-08-10 08:55:00|131076|130876|131044.5|130844.5|131080|130880|131043.1|130843.1|28
1660122000000|2022-08-10 09:00:00|131044.1|130844.1|131109.5|130909.5|131110.5|130910.5|131044.1|130844.1|46
1660122300000|2022-08-10 09:05:00|131112.1|130912.1|131108|130908|131123|130978|131075|130904|41
1660122600000|2022-08-10 09:10:00|131069.4|130969.4|131110|131010|131135.4|131018.4|131069.4|130911.4|71
1660122900000|2022-08-10 09:15:00|131104.4|131004.4|131116.4|131016.4|131116.4|131016.4|131094|130994|29
1660123200000|2022-08-10 09:20:00|131116.9|131016.9|131125|131025|131166|131025.2|131114.4|130961.5|25
1660123500000|2022-08-10 09:25:00|131118|131018|131133.5|131033.5|131256.3|131077.4|131114.1|130990.1|49
1660123800000|2022-08-10 09:30:00|131187.6|130987.6|131165.9|130965.9|131189.5|130989.5|131164.4|130964.4|17
1660124100000|2022-08-10 09:35:00|131166.9|130966.9|131168.2|130968.2|131168.2|131023.1|131109.8|130961.5|13
1660124400000|2022-08-10 09:40:00|131167.1|130967.1|131173|130973|131174.1|130974.1|131164.9|130964.9|18
1660124700000|2022-08-10 09:45:00|131173.5|130973.5|131078.1|130978.1|131173.5|130989.5|131073.5|130966.5|15
1660125000000|2022-08-10 09:50:00|131077.1|130977.1|131036|130836|131098.5|130998.5|131000.1|130835.1|68
1660125300000|2022-08-10 09:55:00|131035.6|130835.6|131041.5|130841.5|131051.5|130851.5|131035.1|130835.1|34
1660125600000|2022-08-10 10:00:00|131043.1|130843.1|131073.5|130873.5|131078|130878|131043.1|130843.1|25
1660125900000|2022-08-10 10:05:00|131074.5|130874.5|131099|130899|131119|130919|131074.5|130874.5|11
1660126200000|2022-08-10 10:10:00|131096|130896|131119.5|130919.5|131119.5|130919.5|131090.1|130890.1|14
1660126500000|2022-08-10 10:15:00|131129.7|130929.7|131127.1|130927.1|131138.5|130938.5|131122.5|130922.5|25
1660126800000|2022-08-10 10:20:00|131124.5|130924.5|131143.5|130943.5|131162.5|130962.5|131124|130924|22
1660127100000|2022-08-10 10:25:00|131147.5|130947.5|131135.1|130935.1|131149.5|130949.5|131135.1|130935.1|21
1660127400000|2022-08-10 10:30:00|131138.5|130938.5|131137.1|130937.1|131146|130946|131122.5|130922.5|31
1660127700000|2022-08-10 10:35:00|131134.5|130934.5|131130.5|130930.5|131138.5|130938.5|131126.5|130926.5|21
1660128000000|2022-08-10 10:40:00|131127.5|130927.5|131129|130929|131129|130929|131127.5|130927.5|2
1660128300000|2022-08-10 10:45:00|131132|130932|131127|130927|131134.1|130934.1|131107.1|130907.1|46
1660128600000|2022-08-10 10:50:00|131127.2|130927.2|131111.5|130911.5|131133.5|130933.5|131097.3|130897.3|48
1660128900000|2022-08-10 10:55:00|131111.9|130911.9|131128|130928|131131.2|130931.2|131111.9|130911.9|46
1660129200000|2022-08-10 11:00:00|131127.5|130927.5|131138.2|130938.2|131150.2|130950.2|131115.5|130915.5|32
1660129500000|2022-08-10 11:05:00|131124.2|130924.2|131168.8|130968.8|131168.8|130968.8|131124.2|130924.2|52
1660129800000|2022-08-10 11:10:00|131168.3|130968.3|131128|131028|131172.8|131029.5|131119|130967.8|32
1660130100000|2022-08-10 11:15:00|131128.5|131028.5|131106.9|131006.9|131128.5|131028.5|131096|130996|62
1660130400000|2022-08-10 11:20:00|131107.4|131007.4|131148|130948|131156.4|131008.4|131102.8|130948|20
1660130700000|2022-08-10 11:25:00|131142|130942|131139.9|130939.9|131142.4|130942.4|131128.6|130928.6|49
1660131000000|2022-08-10 11:30:00|131133.4|130933.4|131075.1|130975.1|131140.9|130982.5|131075.1|130925|13
1660131300000|2022-08-10 11:35:00|131090.1|130990.1|131155.1|130955.1|131165.1|131010.1|131090.1|130931.1|50
1660131600000|2022-08-10 11:40:00|131156.1|130956.1|131171.5|130971.5|131173.5|131023.5|131105.5|130951.5|57
1660131900000|2022-08-10 11:45:00|131164.2|130964.2|131163.7|130963.7|131164.7|131007|131107|130962.5|22
1660132200000|2022-08-10 11:50:00|131163.1|130963.1|131145.9|130945.9|131167|131009.3|131074.1|130941.5|54
1660132500000|2022-08-10 11:55:00|131145.4|130945.4|131144.1|130944.1|131150.5|130975.8|131075.8|130936.3|41
1660132800000|2022-08-10 12:00:00|131136.5|130936.5|131098.1|130998.1|131159|131010.1|131065.1|130931.1|64
1660133100000|2022-08-10 12:05:00|131097.9|130997.9|131095.1|130995.1|131099.1|130999.1|131087.5|130987.5|12
1660133400000|2022-08-10 12:10:00|131087.5|130987.5|131162.5|130962.5|131170.5|131007.5|131087.5|130947.2|44
1660133700000|2022-08-10 12:15:00|131167.3|130967.3|131176.6|130976.6|131195.5|130995.5|131159.7|130959.7|71
1660134000000|2022-08-10 12:20:00|131178.1|130978.1|131167.5|130967.5|131179.1|130979.1|131155.3|130955.3|44
1660134300000|2022-08-10 12:25:00|131168.5|130968.5|131203.7|130914.4|131226|131026|131096.7|130896.7|94
1660134600000|2022-08-10 12:30:00|131202.5|130915.7|130603.7|130390.6|131217|130916.5|130327.1|130127.1|255
1660134900000|2022-08-10 12:35:00|130587.1|130387.1|130225|130025|130688|130387.1|130209|130009|289
1660135200000|2022-08-10 12:40:00|130226.5|130026.5|130021.8|129821.8|130320|130103|129912.2|129680|221
1660135500000|2022-08-10 12:45:00|130026.2|129826.2|130064.6|129864.6|130141.3|129941.3|129934.6|129690|128
1660135800000|2022-08-10 12:50:00|130073.5|129873.5|130116|129916|130121.9|129956.4|129976|129771|119
1660136100000|2022-08-10 12:55:00|130120.1|129920.1|130287|130087|130402|130202|130078.4|129878.5|208
1660136400000|2022-08-10 13:00:00|130286.5|130086.5|130121|129921|130286.5|130086.5|130118.4|129918.4|120
1660136700000|2022-08-10 13:05:00|130120|129920|130184|129984|130187|129987|130058.3|129885.1|80
1660137000000|2022-08-10 13:10:00|130188|129988|130345|130145|130368.4|130168.4|130175.5|129975.5|81
1660137300000|2022-08-10 13:15:00|130362.5|130162.5|130281.5|130081.5|130404|130204|130251.1|130051.1|67
1660137600000|2022-08-10 13:20:00|130279|130079|130111.9|129911.9|130279|130079|130111.9|129911.9|73
1660137900000|2022-08-10 13:25:00|130121.1|129921.1|130122.8|129922.8|130171.1|129971.1|130092.6|129892.6|71
1660138200000|2022-08-10 13:30:00|130122.5|129922.5|130162|129962|130194.4|130044.5|130122|129922|74
1660138500000|2022-08-10 13:35:00|130161.5|129961.5|130190.4|129990.4|130220.1|130063.9|130153.9|129953.9|92
1660138800000|2022-08-10 13:40:00|130210.1|130010.1|130177.1|129977.1|130213.1|130013.1|130154.1|129954.1|108
1660139100000|2022-08-10 13:45:00|130166.5|129966.5|130048.1|129948.1|130177.1|129977.1|130042.9|129892.5|133
1660139400000|2022-08-10 13:50:00|130046.6|129946.6|130019.4|129919.4|130047.9|129947.9|129976|129876|124
1660139700000|2022-08-10 13:55:00|130020.2|129920.2|130063.1|129863.1|130071.5|129920.9|130012.7|129838|61
1660140000000|2022-08-10 14:00:00|130058|129858|129953.5|129753.5|130058|129877.2|129920.1|129720.1|97
1660140300000|2022-08-10 14:05:00|129952.5|129752.5|129909.5|129709.5|129965.5|129765.5|129871|129671|83
1660140600000|2022-08-10 14:10:00|129904.5|129704.5|129926.9|129826.9|129971.7|129826.9|129896.5|129696.5|84
1660140900000|2022-08-10 14:15:00|129927.4|129827.4|129964.6|129764.6|129990|129830.2|129890.4|129746.5|58
1660141200000|2022-08-10 14:20:00|129914.1|129814.1|129954.1|129754.1|129983.9|129814.1|129905.2|129752.4|35
1660141500000|2022-08-10 14:25:00|129937.5|129737.5|129853.9|129753.9|129937.5|129783.9|129850.9|129732.5|36
1660141800000|2022-08-10 14:30:00|129852.2|129752.2|129897.4|129697.4|129936.5|129756.5|129829|129686.9|94
1660142100000|2022-08-10 14:35:00|129893.7|129693.7|129853.1|129653.1|129893.7|129738.4|129832.4|129634.3|42
1660142400000|2022-08-10 14:40:00|129843.3|129643.3|129766.6|129566.6|129843.3|129673.6|129710.6|129562.4|68
1660142700000|2022-08-10 14:45:00|129722.6|129622.6|129820.5|129620.5|129843.3|129696.4|129654.6|129543.5|95
1660143000000|2022-08-10 14:50:00|129817.5|129617.5|129784|129684|129821.5|129684|129720.4|129570|57
1660143300000|2022-08-10 14:55:00|129784.4|129684.4|129833.4|129633.4|129877.5|129724.1|129779.4|129633.4|67
1660143600000|2022-08-10 15:00:00|129833.5|129633.5|129739|129539|129833.5|129683.4|129686.1|129518.6|73
1660143900000|2022-08-10 15:05:00|129739.5|129539.5|129727.5|129527.5|129748|129548|129716.5|129516.5|38
1660144200000|2022-08-10 15:10:00|129727.1|129527.1|129841.9|129641.9|129841.9|129641.9|129677.1|129509.5|69
1660144500000|2022-08-10 15:15:00|129843.1|129643.1|129957.5|129757.5|129981.5|129781.5|129836.1|129636.1|66
1660144800000|2022-08-10 15:20:00|129955.1|129755.1|129901|129701|129957.1|129757.1|129892.5|129692.5|70
1660145100000|2022-08-10 15:25:00|129900.8|129700.8|129863.7|129663.7|129902.5|129702.5|129789.3|129589.3|90
1660145400000|2022-08-10 15:30:00|129858.8|129658.8|129755.5|129555.5|129858.8|129658.8|129743.5|129543.5|59
1660145700000|2022-08-10 15:35:00|129779.4|129579.4|129828.8|129628.8|129828.8|129628.8|129755.5|129555.5|16
1660146000000|2022-08-10 15:40:00|129826.4|129626.4|129854.6|129654.6|129854.6|129654.6|129823.3|129623.3|15
1660146300000|2022-08-10 15:45:00|129848|129648|129917.5|129717.5|129919.1|129719.1|129846|129646|23
1660146600000|2022-08-10 15:50:00|129917|129717|129903.8|129703.8|129928|129728|129891.5|129691.5|29
1660146900000|2022-08-10 15:55:00|129907.5|129707.5|129907.5|129707.5|129921.1|129721.1|129896.5|129696.5|10
1660147200000|2022-08-10 16:00:00|129906|129706|129805.1|129705.1|129917.1|129730.1|129805.1|129698.5|22
1660147500000|2022-08-10 16:05:00|129809|129609|129794.1|129594.1|129809|129609|129780.1|129580.1|67
1660147800000|2022-08-10 16:10:00|129773.1|129573.1|129773.1|129573.1|129773.1|129573.1|129773.1|129573.1|1
1660148100000|2022-08-10 16:15:00|129794.1|129594.1|129800.1|129600.1|129800.1|129600.1|129794.1|129594.1|4
1660148400000|2022-08-10 16:20:00|129809.1|129609.1|129814.1|129614.1|129814.1|129614.1|129809.1|129609.1|2
1660148700000|2022-08-10 16:25:00|129780.1|129580.1|129774.9|129574.9|129796.1|129596.1|129760.1|129560.1|7
1660149000000|2022-08-10 16:30:00|129776|129576|129764|129564|129776|129576|129743.8|129543.8|17
1660149300000|2022-08-10 16:35:00|129749|129549|129742.5|129542.5|129759.5|129559.5|129735.8|129535.8|47
1660149600000|2022-08-10 16:40:00|129735.8|129535.8|129737.6|129537.6|129748.4|129548.4|129725.5|129525.5|71
1660149900000|2022-08-10 16:45:00|129741.5|129541.5|129726|129526|129747.4|129547.4|129718.4|129518.4|83
1660150200000|2022-08-10 16:50:00|129738.1|129538.1|129760.4|129560.4|129765|129565|129726|129526|85
1660150500000|2022-08-10 16:55:00|129760|129560|129733.4|129533.4|129766.5|129566.5|129732|129532|22
1660150800000|2022-08-10 17:00:00|129732.9|129532.9|129729.9|129529.9|129736.2|129536.2|129727.9|129527.9|16
1660151100000|2022-08-10 17:05:00|129729.4|129529.4|129727.7|129527.7|129734.2|129534.2|129716.9|129516.9|16
1660151400000|2022-08-10 17:10:00|129727.2|129527.2|129652.8|129552.8|129727.2|129555.1|129652.3|129492.1|44
1660151700000|2022-08-10 17:15:00|129653.3|129553.3|129658|129558|129660.1|129560.1|129653.3|129553.3|25
1660152000000|2022-08-10 17:20:00|129657.5|129557.5|129686.7|129586.7|129687.2|129587.2|129657.5|129557.5|7
1660152300000|2022-08-10 17:25:00|129689.8|129589.8|129689.8|129589.8|129689.8|129589.8|129689.8|129589.8|1
1660152600000|2022-08-10 17:30:00|129750.8|129550.8|129855|129655|129855|129658.5|129710|129550.8|46
1660152900000|2022-08-10 17:35:00|129847.5|129647.5|129824|129624|129862.5|129662.5|129814|129614|40
1660153200000|2022-08-10 17:40:00|129823.5|129623.5|129824.5|129624.5|129835.3|129635.3|129810|129610|43
1660153500000|2022-08-10 17:45:00|129833.5|129633.5|129823|129623|129837|129637|129813.5|129613.5|11
1660153800000|2022-08-10 17:50:00|129823.5|129623.5|129818.5|129618.5|129827.8|129657|129757|129594.8|25
1660154100000|2022-08-10 17:55:00|129819|129619|129909|129709|129913|129754.8|129786|129618.5|86
1660154400000|2022-08-10 18:00:00|129910|129710|129915|129715|129935.6|129735.6|129910|129710|12
1660154700000|2022-08-10 18:05:00|129917.5|129717.5|129918|129718|129923.5|129723.5|129915|129715|8
1660155000000|2022-08-10 18:10:00|129916.3|129716.3|129924|129724|129924|129724|129915.8|129715.8|19
1660155300000|2022-08-10 18:15:00|129923.5|129723.5|129923.5|129723.5|129931|129731|129923|129723|45
1660155600000|2022-08-10 18:20:00|129924|129724|129966|129766|129966|129766|129924|129724|23
1660155900000|2022-08-10 18:25:00|129950|129750|129966|129766|129966.5|129766.5|129948|129748|6
1660156200000|2022-08-10 18:30:00|129966.5|129766.5|129960|129760|129976|129776|129952|129752|33
1660156500000|2022-08-10 18:35:00|129959.5|129759.5|129948.5|129748.5|129961|129761|129929.4|129729.4|44
1660156800000|2022-08-10 18:40:00|129948|129748|129933.5|129733.5|129949.3|129749.3|129927.5|129727.5|155
1660157100000|2022-08-10 18:45:00|129935.8|129735.8|129953.1|129753.1|129959.3|129759.3|129930.5|129730.5|176
1660157400000|2022-08-10 18:50:00|129952.6|129752.6|129941.8|129841.8|129995.8|129841.8|129925.9|129752.6|159
1660157700000|2022-08-10 18:55:00|129939.8|129839.8|129911.8|129811.8|129939.8|129839.8|129900.3|129800.3|31
1660172400000|2022-08-10 23:00:00|129835|129575|129835|129575|129835|129575|129835|129575|1
1660176000000|2022-08-11 00:00:00|129994|129741|129985|129785|129994|129791.5|129957|129741|144
1660176300000|2022-08-11 00:05:00|129949.9|129849.9|130021.7|129921.7|130069.8|129969.8|129916.1|129779|307
1660176600000|2022-08-11 00:10:00|130023|129923|129940|129840|130024.7|129924.7|129898.4|129728.7|350
1660176900000|2022-08-11 00:15:00|129936.4|129836.4|130019|129819|130030.4|129893.4|129920.4|129798.1|368
1660177200000|2022-08-11 00:20:00|129976.4|129876.4|129972.1|129872.1|130045.4|129895.6|129959.6|129799.9|274
1660177500000|2022-08-11 00:25:00|129970.3|129870.3|129964.1|129864.1|129970.3|129870.3|129906.2|129806.2|263
1660177800000|2022-08-11 00:30:00|129961.5|129861.5|130111.3|130011.3|130126.4|130026.4|129954.4|129854.4|272
1660178100000|2022-08-11 00:35:00|130112.5|130012.5|130166.1|130066.1|130189.4|130089.4|130107|130007|328
1660178400000|2022-08-11 00:40:00|130166.4|130066.4|130168.4|130068.4|130171.2|130071.2|130122.2|130022.2|232
1660178700000|2022-08-11 00:45:00|130168.6|130068.6|130172.5|130072.5|130179.5|130079.5|130159.5|130059.5|163
1660179000000|2022-08-11 00:50:00|130174.1|130074.1|130221|130121|130289.5|130189.5|130172.5|130072.5|228
1660179300000|2022-08-11 00:55:00|130219.5|130119.5|130222.9|130122.9|130245.2|130145.2|130191.3|130091.3|252
1660179600000|2022-08-11 01:00:00|130223.4|130123.4|130205|130105|130235.2|130135.2|130181.9|130081.9|270
1660179900000|2022-08-11 01:05:00|130201.6|130101.6|130200.9|130100.9|130209.2|130109.2|130192.1|130092.1|206
1660180200000|2022-08-11 01:10:00|130195.6|130095.6|130114.5|130014.5|130202.2|130102.2|130108|130008|259
1660180500000|2022-08-11 01:15:00|130115|130015|130192.5|130092.5|130193.5|130093.5|130115|130015|250
1660180800000|2022-08-11 01:20:00|130193.4|130093.4|130159.9|130059.9|130229.2|130129.2|130159.9|130059.9|338
1660181100000|2022-08-11 01:25:00|130159.7|130059.7|130168.5|130068.5|130195.1|130095.1|130155.1|130055.1|319
1660181400000|2022-08-11 01:30:00|130168|130068|130250.6|130150.6|130279.9|130179.9|130165.1|130065.1|480
1660181700000|2022-08-11 01:35:00|130251.9|130151.9|130282.7|130182.7|130294.7|130194.7|130234|130134|284
1660182000000|2022-08-11 01:40:00|130282.5|130182.5|130281.5|130181.5|130294.5|130194.5|130249.7|130149.7|277
1660182300000|2022-08-11 01:45:00|130281.1|130181.1|130261.4|130161.4|130294.5|130194.5|130247.5|130147.5|281
1660182600000|2022-08-11 01:50:00|130260.5|130160.5|130244|130144|130275.1|130175.1|130224|130124|275
1660182900000|2022-08-11 01:55:00|130244.5|130144.5|130238.1|130138.1|130264.5|130164.5|130231.5|130131.5|259
1660183200000|2022-08-11 02:00:00|130238.6|130138.6|130304.5|130204.5|130354.9|130254.9|130237.6|130137.6|315
1660183500000|2022-08-11 02:05:00|130303.1|130203.1|130317.1|130217.1|130351.6|130251.6|130302|130202|325
1660183800000|2022-08-11 02:10:00|130315.1|130215.1|130284.2|130184.2|130329.4|130229.4|130264.1|130164.1|286
1660184100000|2022-08-11 02:15:00|130284.4|130184.4|130249.7|130149.7|130288.6|130188.6|130241.5|130141.5|304
1660184400000|2022-08-11 02:20:00|130249.2|130149.2|130196.2|130096.2|130259.9|130159.9|130195.8|130095.8|203
1660184700000|2022-08-11 02:25:00|130197.2|130097.2|130190.3|130090.3|130209.7|130109.7|130189.8|130089.8|156
1660185000000|2022-08-11 02:30:00|130181.6|130081.6|130210.9|130110.9|130220.3|130120.3|130180.1|130080.1|134
1660185300000|2022-08-11 02:35:00|130211.2|130111.2|130242.9|130142.9|130244.6|130144.6|130210.4|130110.4|186
1660185600000|2022-08-11 02:40:00|130242.7|130142.7|130246.7|130146.7|130251.9|130151.9|130222.4|130122.4|151
1660185900000|2022-08-11 02:45:00|130246.2|130146.2|130245.6|130145.6|130255.7|130155.7|130231.9|130131.9|179
1660186200000|2022-08-11 02:50:00|130243.2|130143.2|130245.1|130145.1|130255.1|130155.1|130231.7|130131.7|140
1660186500000|2022-08-11 02:55:00|130245.5|130145.5|130268|130168|130280.9|130180.9|130245.1|130145.1|230
1660186800000|2022-08-11 03:00:00|130266|130166|130266.7|130166.7|130270|130170|130226.2|130126.2|229
1660187100000|2022-08-11 03:05:00|130266.8|130166.8|130220.5|130120.5|130268.1|130168.1|130201.3|130101.3|259
1660187400000|2022-08-11 03:10:00|130221|130121|130214.1|130114.1|130251.5|130151.5|130210.7|130110.7|236
1660187700000|2022-08-11 03:15:00|130205.1|130105.1|130205.9|130105.9|130227|130127|130175.7|130075.7|190
1660188000000|2022-08-11 03:20:00|130206.2|130106.2|130183.4|130083.4|130208.7|130108.7|130179.8|130079.8|175
1660188300000|2022-08-11 03:25:00|130183.9|130083.9|130147.7|130047.7|130186|130086|130143.9|130043.9|137
1660188600000|2022-08-11 03:30:00|130146.7|130046.7|130137.9|130037.9|130146.7|130046.7|130115.3|130015.3|235
1660188900000|2022-08-11 03:35:00|130138.1|130038.1|130098.6|129998.6|130138.1|130038.1|130050.9|129950.9|300
1660189200000|2022-08-11 03:40:00|130098.7|129998.7|130158.7|130058.7|130160.2|130060.2|130089.1|129989.1|222
1660189500000|2022-08-11 03:45:00|130160.2|130060.2|130158.1|130058.1|130178.2|130078.2|130150.6|130050.6|197
1660189800000|2022-08-11 03:50:00|130158.6|130058.6|130183.2|130083.2|130194.2|130094.2|130157.1|130057.1|174
1660190100000|2022-08-11 03:55:00|130184.1|130084.1|130187.9|130087.9|130204.3|130104.3|130171.1|130071.1|297
1660190400000|2022-08-11 04:00:00|130184.7|130084.7|130189.1|130089.1|130202.1|130102.1|130167.8|130067.8|247
1660190700000|2022-08-11 04:05:00|130189.6|130089.6|130164.8|130064.8|130203.1|130103.1|130164.1|130064.1|220
1660191000000|2022-08-11 04:10:00|130165.8|130065.8|130171.9|130071.9|130189.7|130089.7|130165.3|130065.3|115
1660191300000|2022-08-11 04:15:00|130171.7|130071.7|130218.5|130118.5|130222.5|130122.5|130165.1|130065.1|194
1660191600000|2022-08-11 04:20:00|130219|130119|130241.5|130141.5|130246|130146|130213|130113|144
1660191900000|2022-08-11 04:25:00|130242|130142|130232.4|130132.4|130258|130158|130230.6|130130.6|182
1660192200000|2022-08-11 04:30:00|130232.3|130132.3|130230.2|130130.2|130241.5|130141.5|130221.2|130121.2|134
1660192500000|2022-08-11 04:35:00|130229.7|130129.7|130205.9|130105.9|130229.7|130129.7|130190.2|130090.2|194
1660192800000|2022-08-11 04:40:00|130206|130106|130262|130162|130276.5|130176.5|130202.9|130102.9|198
1660193100000|2022-08-11 04:45:00|130261.9|130161.9|130277.3|130177.3|130288|130188|130261.9|130161.9|99
1660193400000|2022-08-11 04:50:00|130276.8|130176.8|130276.8|130176.8|130302.9|130202.9|130276.7|130176.7|153
1660193700000|2022-08-11 04:55:00|130276.7|130176.7|130299.5|130199.5|130302|130202|130259.2|130159.2|245
1660194000000|2022-08-11 05:00:00|130294.5|130194.5|130373.1|130273.1|130389.3|130289.3|130294.5|130194.5|316
1660194300000|2022-08-11 05:05:00|130372.7|130272.7|130375.1|130275.1|130376.2|130276.2|130353.9|130253.9|202
1660194600000|2022-08-11 05:10:00|130375.2|130275.2|130420.1|130320.1|130431.6|130331.6|130375.2|130275.2|233
1660194900000|2022-08-11 05:15:00|130418.1|130318.1|130439.1|130339.1|130441.1|130341.1|130416.1|130316.1|160
1660195200000|2022-08-11 05:20:00|130438.1|130338.1|130433.3|130333.3|130462.5|130362.5|130431.5|130331.5|161
1660195500000|2022-08-11 05:25:00|130424.5|130324.5|130411.5|130311.5|130440.5|130340.5|130391.1|130291.1|148
1660195800000|2022-08-11 05:30:00|130411|130311|130364.9|130264.9|130411|130311|130353.1|130253.1|145
1660196100000|2022-08-11 05:35:00|130365.1|130265.1|130355.1|130255.1|130370|130270|130328|130228|216
1660196400000|2022-08-11 05:40:00|130358.6|130258.6|130401|130301|130407.6|130307.6|130356.1|130256.1|103
1660196700000|2022-08-11 05:45:00|130401.5|130301.5|130403.2|130303.2|130432.5|130332.5|130401.1|130301.1|189
1660197000000|2022-08-11 05:50:00|130403.1|130303.1|130388.1|130288.1|130421.9|130321.9|130385.1|130285.1|166
1660197300000|2022-08-11 05:55:00|130388.6|130288.6|130401|130301|130401.5|130301.5|130381.9|130281.9|98
1660197600000|2022-08-11 06:00:00|130397|130297|130442.1|130342.1|130517|130417|130385.5|130285.5|390
1660197900000|2022-08-11 06:05:00|130441.5|130341.5|130372.7|130272.7|130455.5|130355.5|130372.7|130272.7|372
1660198200000|2022-08-11 06:10:00|130371.9|130271.9|130477|130277|130487.4|130337.5|130332.3|130185.5|131
1660198500000|2022-08-11 06:15:00|130476.5|130276.5|130244|130144|130476.5|130283.4|130241.4|130114.1|198
1660198800000|2022-08-11 06:20:00|130247|130147|130255.9|130155.9|130283.2|130183.2|130233.9|130133.9|172
1660199100000|2022-08-11 06:25:00|130255.1|130155.1|130317.5|130217.5|130349.8|130249.8|130241.1|130141.1|171
1660199400000|2022-08-11 06:30:00|130314|130214|130256.2|130156.2|130315.4|130215.4|130251.4|130151.4|134
1660199700000|2022-08-11 06:35:00|130257.6|130157.6|130262.4|130162.4|130332.9|130193.5|130257.6|130112.1|42
1660200000000|2022-08-11 06:40:00|130263|130163|130281|130181|130344.9|130189.1|130260.2|130127.7|106
1660200300000|2022-08-11 06:45:00|130280.4|130180.4|130228.9|130128.9|130281|130181|130215.1|130115.1|136
1660200600000|2022-08-11 06:50:00|130223|130123|130243|130143|130245.9|130145.9|130215.1|130115.1|77
1660200900000|2022-08-11 06:55:00|130248.9|130148.9|130273.4|130173.4|130279.1|130179.1|130245.1|130145.1|54
1660201200000|2022-08-11 07:00:00|130273.9|130173.9|130380.5|130180.5|130384.1|130224.5|130256.3|130156|142
1660201500000|2022-08-11 07:05:00|130383.5|130183.5|130318.5|130218.5|130383.5|130244.5|130311.6|130176.5|132
1660201800000|2022-08-11 07:10:00|130318|130218|130267.7|130167.7|130318.5|130218.5|130252.6|130152.6|212
1660202100000|2022-08-11 07:15:00|130269.2|130169.2|130249|130149|130277.7|130177.7|130230.7|130130.7|270
1660202400000|2022-08-11 07:20:00|130247.6|130147.6|130234.4|130134.4|130337.1|130186.4|130217.4|130116|163
1660202700000|2022-08-11 07:25:00|130234|130134|130327|130227|130327|130227|130234|130134|304
1660203000000|2022-08-11 07:30:00|130322.7|130222.7|130245|130145|130326.9|130226.9|130224.1|130124.1|333
1660203300000|2022-08-11 07:35:00|130245.6|130145.6|130251.4|130151.4|130264|130164|130222.1|130122.1|388
1660203600000|2022-08-11 07:40:00|130252.6|130152.6|130238.9|130138.9|130262.1|130162.1|130232.7|130132.7|370
1660203900000|2022-08-11 07:45:00|130239.2|130139.2|130245.5|130045.5|130252.1|130144.2|130177.1|130036.2|374
1660204200000|2022-08-11 07:50:00|130247.5|130047.5|130120.7|130020.7|130249.1|130078.3|130111.6|130011.6|333
1660204500000|2022-08-11 07:55:00|130121.7|130021.7|130165.5|130065.5|130238.5|130093.2|130112.1|130012.1|328
1660204800000|2022-08-11 08:00:00|130170.5|130070.5|130252.4|130152.4|130270.5|130152.4|130162.4|130025.5|198
1660205100000|2022-08-11 08:05:00|130248.9|130148.9|130266.5|130066.5|130411.4|130241.5|130248.9|130066.5|271
1660205400000|2022-08-11 08:10:00|130271.5|130071.5|130168.9|130068.9|130282.5|130103.2|130145|130045|203
1660205700000|2022-08-11 08:15:00|130166.4|130066.4|130149.2|130049.2|130169.5|130069.5|130126.2|130026.2|406
1660206000000|2022-08-11 08:20:00|130144.7|130044.7|130103|130003|130161.5|130061.5|130100.4|130000.4|483
1660206300000|2022-08-11 08:25:00|130104.2|130004.2|130117.8|130017.8|130118|130018|130094.4|129994.4|325
1660206600000|2022-08-11 08:30:00|130115.3|130015.3|130231|130031|130253.4|130076|130114.7|130014.7|281
1660206900000|2022-08-11 08:35:00|130230.4|130030.4|130181.2|130081.2|130232.1|130082.2|130167.2|130009.4|326
1660207200000|2022-08-11 08:40:00|130181.7|130081.7|130141.5|130041.5|130181.7|130081.7|130141.5|130041.5|72
1660207500000|2022-08-11 08:45:00|130139.3|130039.3|130169.5|129969.5|130174.5|130041.7|130115|129969.4|58
1660207800000|2022-08-11 08:50:00|130130.8|130030.8|130136.3|130036.3|130194.4|130044|130109.4|129959.4|70
1660208100000|2022-08-11 08:55:00|130136.8|130036.8|130134.4|129934.4|130139.4|130036.8|130078.5|129934.4|115
1660208400000|2022-08-11 09:00:00|130134.9|129934.9|130064.4|129964.4|130135.9|129966|130057.2|129934.4|15
1660208700000|2022-08-11 09:05:00|130069.4|129969.4|130080.4|129980.4|130091.8|129991.8|130069.4|129969.4|42
1660209000000|2022-08-11 09:10:00|130087|129987|130083.5|129983.5|130087|129987|130049.3|129949.3|43
1660209300000|2022-08-11 09:15:00|130083.8|129983.8|130089|129989|130092|129992|130070|129970|38
1660209600000|2022-08-11 09:20:00|130089.5|129989.5|130088.5|129988.5|130098.5|129998.5|130076|129976|74
1660209900000|2022-08-11 09:25:00|130088|129988|130129.2|130029.2|130195.1|130049.8|130088|129985|67
1660210200000|2022-08-11 09:30:00|130129.7|130029.7|130128.4|130028.4|130138.9|130038.9|130117.2|130017.2|41
1660210500000|2022-08-11 09:35:00|130128.7|130028.7|130130|130030|130130|130030|130128.2|130028.2|4
1660210800000|2022-08-11 09:40:00|130133|130033|130210.1|130010.1|130213.5|130046.4|130133|130006.9|24
1660211100000|2022-08-11 09:45:00|130211.1|130011.1|130171|129971|130217.1|130073.4|130137.7|129966.5|47
1660211400000|2022-08-11 09:50:00|130163|129963|130165.5|129965.5|130166.1|129966.1|130148.1|129948.1|24
1660211700000|2022-08-11 09:55:00|130166.1|129966.1|130166.4|129966.4|130166.4|129966.4|130115|129915|16
1660212000000|2022-08-11 10:00:00|130167|129967|130177.1|129977.1|130177.1|129977.1|130161.1|129961.1|17
1660212300000|2022-08-11 10:05:00|130170.4|129970.4|130110.7|130010.7|130184.7|130027.7|130101.2|129966.7|44
1660212600000|2022-08-11 10:10:00|130111.2|130011.2|130162.7|130062.7|130169.9|130069.9|130110.2|130010.2|43
1660212900000|2022-08-11 10:15:00|130165.2|130065.2|130217|130017|130235.9|130100.5|130146.8|130017|71
1660213200000|2022-08-11 10:20:00|130220.7|130020.7|130139.8|130039.8|130224.2|130061.7|130122.5|130017.5|79
1660213500000|2022-08-11 10:25:00|130142.5|130042.5|130195.4|129995.4|130204|130052.4|130134.2|129985.2|87
1660213800000|2022-08-11 10:30:00|130137.4|130037.4|130120.2|130020.2|130145.4|130045.4|130115.9|130015.9|75
1660214100000|2022-08-11 10:35:00|130124.5|130024.5|130120|130020|130125.5|130025.5|130116.4|130016.4|51
1660214700000|2022-08-11 10:45:00|130117.2|130017.2|130120|130020|130121.8|130021.8|130117.2|130017.2|5
1660215000000|2022-08-11 10:50:00|130122.3|130022.3|130123.8|130023.8|130123.8|130023.8|130122.3|130022.3|2
1660215300000|2022-08-11 10:55:00|130124.3|130024.3|130125.4|130025.4|130143.3|130043.3|130124|130024|13
1660215600000|2022-08-11 11:00:00|130178.4|129978.4|130176.1|129976.1|130181.7|130034.3|130116.4|129966.4|31
1660215900000|2022-08-11 11:05:00|130142|130042|130140.3|130040.3|130160|130060|130140.3|130040.3|16
1660216500000|2022-08-11 11:15:00|130141.8|130041.8|130141.8|130041.8|130141.8|130041.8|130141.8|130041.8|1
1660216800000|2022-08-11 11:20:00|130142.3|130042.3|130143.3|130043.3|130143.3|130043.3|130142.3|130042.3|3
1660217100000|2022-08-11 11:25:00|130143.8|130043.8|130119.5|130019.5|130144.3|130044.3|130114.4|130014.4|43
1660217400000|2022-08-11 11:30:00|130125.5|130025.5|130067.5|129967.5|130176.1|130034|130067.4|129962.6|134
1660217700000|2022-08-11 11:35:00|130075|129975|130061.2|129961.2|130086.5|129986.5|130050|129950|93
1660218000000|2022-08-11 11:40:00|130070|129970|130112.4|129912.4|130125.4|129974|130045|129909.5|49
1660218300000|2022-08-11 11:45:00|130111.5|129911.5|130109.1|129909.1|130116.5|129946.2|130045.2|129908.5|32
1660218600000|2022-08-11 11:50:00|130107.4|129907.4|130117|129917|130117|129992.3|130046.4|129907|53
1660218900000|2022-08-11 11:55:00|130070.2|129970.2|130145|129945|130157.5|129976.4|130068|129933.5|48
1660219200000|2022-08-11 12:00:00|130144.5|129944.5|130139|129939|130147|129947|130123.5|129923.5|12
1660219500000|2022-08-11 12:05:00|130138|129938|130128.5|129928.5|130149.5|129997.4|130045|129895|69
1660219800000|2022-08-11 12:10:00|130128|129928|130055|129955|130133|129961|130049.4|129909.4|21
1660220100000|2022-08-11 12:15:00|130053.8|129953.8|130054.3|129954.3|130058.8|129958.8|130041|129941|33
1660220400000|2022-08-11 12:20:00|130047.7|129947.7|130100.1|129900.1|130100.1|129955|130046.2|129900.1|28
1660220700000|2022-08-11 12:25:00|130095.4|129895.4|130094|129894|130107.9|129957.9|130049.3|129894|18
1660221000000|2022-08-11 12:30:00|130094.5|129894.5|130086|129886|130102|129914.4|129949.1|129749.1|133
1660221300000|2022-08-11 12:35:00|130053.4|129853.4|130143.9|129943.9|130153.4|129953.4|130047.5|129847.5|49
1660221600000|2022-08-11 12:40:00|130116.9|129916.9|130019.1|129819.1|130116.9|129916.9|130017|129817|78
1660221900000|2022-08-11 12:45:00|130020.1|129820.1|129950|129850|130027|129865|129915|129750.5|125
1660222200000|2022-08-11 12:50:00|129949.5|129849.5|129967.4|129767.4|129993.1|129849.5|129939.1|129739.1|76
1660222500000|2022-08-11 12:55:00|129954.1|129754.1|129960.1|129760.1|129960.1|129760.1|129948.4|129748.4|14
1660222800000|2022-08-11 13:00:00|129960|129760|129997.5|129797.5|130035|129856.1|129865|129741.1|50
1660223100000|2022-08-11 13:05:00|130020.1|129820.1|130024.5|129824.5|130031|129831|130017.1|129817.1|19
1660223400000|2022-08-11 13:10:00|130014.5|129814.5|129971.5|129771.5|130014.5|129814.5|129964.1|129764.1|28
1660223700000|2022-08-11 13:15:00|130009.5|129809.5|129968.5|129768.5|130013.5|129813.5|129967.5|129767.5|23
1660224000000|2022-08-11 13:20:00|129980|129780|129970|129770|129992.5|129792.5|129970|129770|56
1660224300000|2022-08-11 13:25:00|129970.5|129770.5|129905.1|129805.1|129980.1|129835.1|129905.1|129770.5|37
1660224600000|2022-08-11 13:30:00|129908.1|129808.1|129999.5|129799.5|130000.5|129849.7|129908.1|129785|66
1660224900000|2022-08-11 13:35:00|129999.1|129799.1|130084.8|129884.8|130084.8|129896.5|129985.6|129799.1|48
1660225200000|2022-08-11 13:40:00|130085.3|129885.3|129975.5|129875.5|130085.3|129885.3|129975.5|129830.6|33
1660225500000|2022-08-11 13:45:00|129976.1|129876.1|129925|129725|129985.5|129876.5|129921.5|129721.5|63
1660225800000|2022-08-11 13:50:00|129925.5|129725.5|129872.7|129672.7|129925.8|129755.7|129823.5|129666.5|64
1660226100000|2022-08-11 13:55:00|129873|129673|129914.2|129714.2|129939|129789|129818.5|129672.5|58
1660226400000|2022-08-11 14:00:00|129914.5|129714.5|129941.1|129741.1|129943.1|129805.7|129861.2|129714|56
1660226700000|2022-08-11 14:05:00|129942.1|129742.1|129930.2|129730.2|129942.1|129742.1|129876.1|129676.1|41
1660227000000|2022-08-11 14:10:00|129929.7|129729.7|129909|129709|129943.1|129743.1|129908.5|129708.5|86
1660227300000|2022-08-11 14:15:00|129910|129710|129908.3|129708.3|129913|129713|129907.3|129707.3|43
1660227600000|2022-08-11 14:20:00|129908|129708|129909|129709|129913.5|129713.5|129898.4|129698.4|20
1660227900000|2022-08-11 14:25:00|129911.5|129711.5|129833.1|129733.1|129911.5|129733.1|129828.6|129672.6|17
1660228200000|2022-08-11 14:30:00|129832.6|129732.6|129862|129762|129862.5|129762.5|129832.2|129732.2|48
1660228500000|2022-08-11 14:35:00|129861|129761|129864.4|129764.4|129864.4|129764.4|129833.2|129733.2|39
1660228800000|2022-08-11 14:40:00|129867|129767|130061.5|129861.5|130082|129882|129863|129741.1|98
1660229100000|2022-08-11 14:45:00|130061|129861|130104.1|129904.1|130150.1|130004.4|130041.4|129861|87
1660229400000|2022-08-11 14:50:00|130102.4|129902.4|130101.5|129901.5|130107.1|129907.9|129980.4|129822.8|63
1660229700000|2022-08-11 14:55:00|130098.1|129898.1|130040.2|129840.2|130100.1|129900.1|130030|129830|35
1660230000000|2022-08-11 15:00:00|130040.7|129840.7|130105.1|129905.1|130110.5|129910.5|130040.7|129840.7|59
1660230300000|2022-08-11 15:05:00|130104.9|129904.9|130205|130005|130208.5|130038.2|130042.4|129902.5|48
1660230600000|2022-08-11 15:10:00|130180|129980|130104.1|129904.1|130199|129999|130104.1|129904.1|37
1660230900000|2022-08-11 15:15:00|130098|129898|130177.5|129977.5|130214.5|130014.5|130081.1|129881.1|32
1660231200000|2022-08-11 15:20:00|130178|129978|130188.1|129988.1|130199.1|129999.1|130168|129968|44
1660231500000|2022-08-11 15:25:00|130200.1|130000.1|130229.1|130029.1|130229.1|130029.1|130200.1|130000.1|3
1660231800000|2022-08-11 15:30:00|130214|130014|130154.2|129954.2|130214|130014|130141.5|129941.5|41
1660232100000|2022-08-11 15:35:00|130154|129954|130122.7|130022.7|130180.1|130027.9|130120.5|129953.5|32
1660232400000|2022-08-11 15:40:00|130123.2|130023.2|130160|129960|130160.8|130024.9|130078.2|129939.5|51
1660232700000|2022-08-11 15:45:00|130161|129961|130134.5|129934.5|130161.8|129961.8|130128.1|129928.1|16
1660233000000|2022-08-11 15:50:00|130142.5|129942.5|130159.5|129959.5|130162.5|129962.5|130142.5|129942.5|34
1660233300000|2022-08-11 15:55:00|130159.7|129959.7|130163|129963|130173.5|129973.5|130151|129951|25
1660233600000|2022-08-11 16:00:00|130163.5|129963.5|130189.1|129989.1|130189.1|129989.1|130151.1|129951.1|25
1660233900000|2022-08-11 16:05:00|130173.5|129973.5|130189.1|129989.1|130199.1|129999.1|130166.4|129966.4|5
1660234800000|2022-08-11 16:20:00|130200.4|130000.4|130200.4|130000.4|130200.4|130000.4|130200.4|130000.4|1
1660235400000|2022-08-11 16:30:00|130200.5|130000.5|130202.5|130002.5|130207|130007|130179.5|129979.5|15
1660235700000|2022-08-11 16:35:00|130200.5|130000.5|130174|129974|130200.5|130000.5|130166|129966|15
1660236000000|2022-08-11 16:40:00|130174.5|129974.5|130221|130021|130221|130021|130174.5|129974.5|3
1660236300000|2022-08-11 16:45:00|130217.4|130017.4|130265|130065|130266.9|130066.9|130209|130009|41
1660236600000|2022-08-11 16:50:00|130269.5|130069.5|130256.6|130056.6|130269.6|130109|130209|130041.5|46
1660236900000|2022-08-11 16:55:00|130257.1|130057.1|130261.1|130061.1|130266.7|130066.7|130256.6|130056.6|11
1660237200000|2022-08-11 17:00:00|130262.1|130062.1|130289.6|130089.6|130289.6|130089.6|130257.4|130057.4|17
1660237500000|2022-08-11 17:05:00|130290.1|130090.1|130345|130145|130372.4|130172.4|130276.3|130076.3|36
1660237800000|2022-08-11 17:10:00|130349.9|130149.9|130327.9|130127.9|130361|130161|130319.8|130119.8|27
1660238100000|2022-08-11 17:15:00|130361.3|130161.3|130329.9|130129.9|130362.3|130162.3|130329.9|130129.9|7
1660238400000|2022-08-11 17:20:00|130324.9|130124.9|130236.9|130036.9|130344.5|130144.5|130214.9|130014.9|27
1660238700000|2022-08-11 17:25:00|130264.3|130064.3|130285.3|130085.3|130285.3|130085.3|130239.9|130039.9|4
1660239000000|2022-08-11 17:30:00|130276.9|130076.9|130284.9|130084.9|130285.3|130085.3|130276.9|130076.9|5
1660239600000|2022-08-11 17:40:00|130291.3|130091.3|130297.3|130097.3|130297.3|130097.3|130291.3|130091.3|2
1660239900000|2022-08-11 17:45:00|130311.3|130111.3|130241.9|130041.9|130406.3|130206.3|130241.9|130041.9|8
1660240200000|2022-08-11 17:50:00|130231.9|130031.9|130319.1|130119.1|130373.1|130173.1|130231.9|130031.9|25
1660240500000|2022-08-11 17:55:00|130318.6|130118.6|130316.6|130116.6|130318.6|130118.6|130316.6|130116.6|2
1660241100000|2022-08-11 18:05:00|130328.6|130128.6|130400.2|130200.2|130400.2|130200.2|130320.5|130120.5|14
1660241400000|2022-08-11 18:10:00|130425.2|130225.2|130427.2|130227.2|130446|130246|130365|130165|26
1660241700000|2022-08-11 18:15:00|130412|130212|130425.5|130225.5|130425.5|130225.5|130412|130212|2
1660242000000|2022-08-11 18:20:00|130430.4|130230.4|130568.4|130368.4|130583.5|130383.5|130430.4|130230.4|49
1660242300000|2022-08-11 18:25:00|130570.4|130370.4|130633.5|130433.5|130633.5|130451|130551|130363.5|50
1660242600000|2022-08-11 18:30:00|130636.5|130436.5|130740|130540|130757|130557|130636.5|130436.5|56
1660242900000|2022-08-11 18:35:00|130739|130539|130728.8|130528.8|130810.5|130610.5|130688.6|130488.6|112
1660243200000|2022-08-11 18:40:00|130738.5|130538.5|130741.3|130541.3|130780.5|130580.5|130723|130523|60
1660243500000|2022-08-11 18:45:00|130740.5|130540.5|130710|130510|130740.5|130540.5|130673.6|130473.6|112
1660243800000|2022-08-11 18:50:00|130710.5|130510.5|130730|130530|130730|130530|130710|130510|17
1660244100000|2022-08-11 18:55:00|130728.5|130528.5|130731|130531|130746.5|130546.5|130726|130526|30
1660258800000|2022-08-11 23:00:00|130811.5|130451.5|130811.5|130451.5|130811.5|130451.5|130811.5|130451.5|1
1660262400000|2022-08-12 00:00:00|130774.1|130545.8|130547.5|130347.5|130804|130554.9|130523.5|130180|559
1660262700000|2022-08-12 00:05:00|130536.1|130336.1|130487.4|130387.4|130556|130399.9|130439.4|130277.5|365
1660263000000|2022-08-12 00:10:00|130489.4|130389.4|130487.9|130387.9|130581.5|130457.4|130474.7|130359.5|401
1660263300000|2022-08-12 00:15:00|130483.2|130383.2|130489|130389|130529.4|130429.4|130479.7|130379.7|316
1660263600000|2022-08-12 00:20:00|130488.4|130388.4|130546.5|130446.5|130546.5|130446.5|130488.4|130388.4|231
1660263900000|2022-08-12 00:25:00|130546.8|130446.8|130566.3|130466.3|130583.6|130483.6|130532.6|130432.6|316
1660264200000|2022-08-12 00:30:00|130569.8|130469.8|130629.7|130529.7|130654.3|130554.3|130565.6|130465.6|358
1660264500000|2022-08-12 00:35:00|130628.7|130528.7|130644.1|130544.1|130659.7|130559.7|130605|130505|294
1660264800000|2022-08-12 00:40:00|130640.5|130540.5|130590.5|130490.5|130644.4|130544.4|130576.1|130476.1|199
1660265100000|2022-08-12 00:45:00|130590.9|130490.9|130534|130434|130605.7|130505.7|130501|130401|320
1660265400000|2022-08-12 00:50:00|130540.2|130440.2|130446.1|130346.1|130552.6|130452.6|130402|130302|370
1660265700000|2022-08-12 00:55:00|130444.9|130344.9|130434.8|130334.8|130470.1|130370.1|130406.3|130306.3|370
1660266000000|2022-08-12 01:00:00|130424.8|130324.8|130402.5|130302.5|130470|130370|130399.6|130299.6|315
1660266300000|2022-08-12 01:05:00|130403|130303|130452.1|130352.1|130452.1|130352.1|130403|130303|293
1660266600000|2022-08-12 01:10:00|130455.4|130355.4|130471|130371|130483|130383|130451.9|130351.9|182
1660266900000|2022-08-12 01:15:00|130471.5|130371.5|130459.5|130359.5|130475|130375|130390|130290|272
1660267200000|2022-08-12 01:20:00|130458.1|130358.1|130443.5|130343.5|130463|130363|130434|130334|164
1660267500000|2022-08-12 01:25:00|130444|130344|130396.5|130296.5|130459.3|130359.3|130396.5|130296.5|247
1660267800000|2022-08-12 01:30:00|130397.5|130297.5|130507.1|130407.1|130517.1|130417.1|130386|130286|265
1660268100000|2022-08-12 01:35:00|130507.5|130407.5|130452.1|130352.1|130533.3|130433.3|130452.1|130352.1|279
1660268400000|2022-08-12 01:40:00|130451.1|130351.1|130513.1|130413.1|130519|130419|130433.1|130333.1|319
1660268700000|2022-08-12 01:45:00|130512.5|130412.5|130560.4|130460.4|130560.9|130460.9|130506.1|130406.1|287
1660269000000|2022-08-12 01:50:00|130560.9|130460.9|130594.1|130494.1|130597.9|130497.9|130557.1|130457.1|348
1660269300000|2022-08-12 01:55:00|130594.4|130494.4|130515.6|130415.6|130604.4|130504.4|130515.6|130415.6|265
1660269600000|2022-08-12 02:00:00|130522|130422|130487.9|130387.9|130545.9|130445.9|130472.5|130372.5|387
1660269900000|2022-08-12 02:05:00|130488.4|130388.4|130455.5|130355.5|130488.4|130388.4|130441.5|130341.5|295
1660270200000|2022-08-12 02:10:00|130456.1|130356.1|130495.1|130395.1|130501.4|130401.4|130445.5|130345.5|236
1660270500000|2022-08-12 02:15:00|130490.5|130390.5|130481.9|130381.9|130491.1|130391.1|130460.9|130360.9|310
1660270800000|2022-08-12 02:20:00|130482.1|130382.1|130450.4|130350.4|130488.1|130388.1|130445.1|130345.1|197
1660271100000|2022-08-12 02:25:00|130449.1|130349.1|130464.4|130364.4|130468.9|130368.9|130437.4|130337.4|161
1660271400000|2022-08-12 02:30:00|130467.5|130367.5|130450.1|130350.1|130471.5|130371.5|130435.1|130335.1|260
1660271700000|2022-08-12 02:35:00|130450.6|130350.6|130476.1|130376.1|130479.6|130379.6|130445.1|130345.1|197
1660272000000|2022-08-12 02:40:00|130478|130378|130461.3|130361.3|130487.9|130387.9|130447.1|130347.1|225
1660272300000|2022-08-12 02:45:00|130461.9|130361.9|130433.5|130333.5|130463.5|130363.5|130431.5|130331.5|134
1660272600000|2022-08-12 02:50:00|130433|130333|130385.1|130285.1|130433.5|130333.5|130364.5|130264.5|269
1660272900000|2022-08-12 02:55:00|130384.5|130284.5|130405.9|130305.9|130411.4|130311.4|130381.8|130281.8|222
1660273200000|2022-08-12 03:00:00|130414.5|130314.5|130391|130291|130420.1|130320.1|130375.1|130275.1|155
1660273500000|2022-08-12 03:05:00|130391.5|130291.5|130378.5|130278.5|130414.4|130314.4|130378.5|130278.5|164
1660273800000|2022-08-12 03:10:00|130376.7|130276.7|130335.2|130235.2|130376.7|130276.7|130329|130229|117
1660274100000|2022-08-12 03:15:00|130335.1|130235.1|130156.3|130056.3|130335.1|130235.1|130150.5|130050.5|487
1660274400000|2022-08-12 03:20:00|130155.8|130055.8|130178.5|130078.5|130193|130093|130128.1|130028.1|382
1660274700000|2022-08-12 03:25:00|130176.6|130076.6|130178.1|130078.1|130189.5|130089.5|130130.5|130030.5|231
1660275000000|2022-08-12 03:30:00|130178.6|130078.6|130171|130071|130185.1|130085.1|130109.7|130009.7|305
1660275300000|2022-08-12 03:35:00|130170|130070|130169.4|130069.4|130175.1|130075.1|130117.1|130017.1|219
1660275600000|2022-08-12 03:40:00|130171.1|130071.1|130136.4|130036.4|130176.1|130076.1|130128.5|130028.5|232
1660275900000|2022-08-12 03:45:00|130136.1|130036.1|130201.2|130101.2|130220.9|130120.9|130128.1|130028.1|186
1660276200000|2022-08-12 03:50:00|130199.7|130099.7|130134.9|130034.9|130212.7|130112.7|130131.9|130031.9|242
1660276500000|2022-08-12 03:55:00|130134.4|130034.4|130110.9|130010.9|130154.8|130054.8|130093.7|129993.7|275
1660276800000|2022-08-12 04:00:00|130110.6|130010.6|130090.5|129990.5|130111.1|130011.1|130070.1|129970.1|213
1660277100000|2022-08-12 04:05:00|130090|129990|130040.5|129940.5|130093.5|129993.5|130032.4|129932.4|217
1660277400000|2022-08-12 04:10:00|130040.7|129940.7|130095.1|129995.1|130101|130001|130031.1|129931.1|203
1660277700000|2022-08-12 04:15:00|130094.9|129994.9|130058|129958|130106.5|130006.5|130053.9|129953.9|186
1660278000000|2022-08-12 04:20:00|130058.5|129958.5|130029|129929|130058.5|129958.5|129969|129869|374
1660278300000|2022-08-12 04:25:00|130029.5|129929.5|129964.9|129864.9|130036.1|129936.1|129949.5|129849.5|233
1660278600000|2022-08-12 04:30:00|129966.1|129866.1|129986.3|129886.3|129995.7|129895.7|129958|129858|232
1660278900000|2022-08-12 04:35:00|129983.3|129883.3|129988.9|129888.9|129999.7|129899.7|129936.1|129836.1|263
1660279200000|2022-08-12 04:40:00|129989.4|129889.4|130032.5|129932.5|130034.5|129934.5|129982.1|129882.1|249
1660279500000|2022-08-12 04:45:00|130032.4|129932.4|130032|129932|130042|129942|130007.5|129907.5|169
1660279800000|2022-08-12 04:50:00|130032.4|129932.4|130059.4|129959.4|130085.1|129985.1|130027.1|129927.1|153
1660280100000|2022-08-12 04:55:00|130059.9|129959.9|130091.1|129991.1|130114.8|130014.8|130059.9|129959.9|244
1660280400000|2022-08-12 05:00:00|130089.6|129989.6|130096.6|129996.6|130102.9|130002.9|130062.4|129962.4|255
1660280700000|2022-08-12 05:05:00|130096.4|129996.4|130125.1|130025.1|130131.9|130031.9|130084.5|129984.5|227
1660281000000|2022-08-12 05:10:00|130122.4|130022.4|130138.5|130038.5|130167.1|130067.1|130117.4|130017.4|226
1660281300000|2022-08-12 05:15:00|130139.1|130039.1|130117.4|130017.4|130139.1|130039.1|130100.1|130000.1|178
1660281600000|2022-08-12 05:20:00|130117.1|130017.1|130059.4|129959.4|130119.3|130019.3|130052.9|129952.9|224
1660281900000|2022-08-12 05:25:00|130058.9|129958.9|130071.1|129971.1|130071.4|129971.4|130004.5|129904.5|319
1660282200000|2022-08-12 05:30:00|130071.9|129971.9|130059.5|129959.5|130085.5|129985.5|130039.1|129939.1|225
1660282500000|2022-08-12 05:35:00|130058.5|129958.5|130060.5|129960.5|130071.5|129971.5|130014.5|129914.5|200
1660282800000|2022-08-12 05:40:00|130060.1|129960.1|130072.1|129972.1|130086.7|129986.7|130017.2|129917.2|216
1660283100000|2022-08-12 05:45:00|130073.5|129973.5|130119.1|130019.1|130147.8|130047.8|130073.5|129973.5|271
1660283400000|2022-08-12 05:50:00|130121.7|130021.7|130145.5|130045.5|130148.9|130048.9|130099.5|129999.5|164
1660283700000|2022-08-12 05:55:00|130145|130045|130172|130072|130181.8|130081.8|130144.5|130044.5|179
1660284000000|2022-08-12 06:00:00|130168|130068|130178.5|130078.5|130197.9|130097.9|130144.5|130044.5|336
1660284300000|2022-08-12 06:05:00|130179|130079|130173.1|130073.1|130193.4|130093.4|130124.8|130024.8|348
1660284600000|2022-08-12 06:10:00|130173.6|130073.6|130166.9|130066.9|130199.4|130099.4|130165.4|130065.4|194
1660284900000|2022-08-12 06:15:00|130165.2|130065.2|130173.1|130073.1|130197.7|130097.7|130163.8|130063.8|211
1660285200000|2022-08-12 06:20:00|130172.9|130072.9|130196|130096|130230.1|130130.1|130159.4|130059.4|231
1660285500000|2022-08-12 06:25:00|130195.4|130095.4|130237.1|130137.1|130283|130183|130195.4|130095.4|274
1660285800000|2022-08-12 06:30:00|130238.9|130138.9|130274.2|130174.2|130277.5|130177.5|130173.2|130048.4|146
1660286100000|2022-08-12 06:35:00|130277.2|130177.2|130295.5|130195.5|130477|130302.5|130274.7|130174.7|155
1660286400000|2022-08-12 06:40:00|130306.9|130206.9|130258.5|130058.5|130331.5|130215|130182.5|130045.5|370
1660286700000|2022-08-12 06:45:00|130261.7|130061.7|130253.5|130053.5|130296.6|130143.5|130211.5|130049.5|313
1660287000000|2022-08-12 06:50:00|130255.5|130055.5|130256|130056|130265.5|130065.5|130250.5|130050.5|80
1660287300000|2022-08-12 06:55:00|130254|130054|130212|130112|130265.5|130133.5|130202.8|130049.1|216
1660287600000|2022-08-12 07:00:00|130211.4|130111.4|130201.9|130101.9|130219.5|130119.5|130188.2|130088.2|398
1660287900000|2022-08-12 07:05:00|130196.7|130096.7|130223.9|130123.9|130257.7|130140.4|130185.4|130057.7|464
1660288200000|2022-08-12 07:10:00|130218.7|130118.7|130154.2|130054.2|130235.4|130135.4|130154.2|130054.2|329
1660288500000|2022-08-12 07:15:00|130153.7|130053.7|130129.4|130029.4|130166.4|130066.4|130129.4|130029.4|45
1660288800000|2022-08-12 07:20:00|130130|130030|130216.2|130116.2|130220.9|130120.9|130130|130030|362
1660289100000|2022-08-12 07:25:00|130217.2|130117.2|130290|130190|130307.4|130207.4|130213.7|130113.7|214
1660289400000|2022-08-12 07:30:00|130289|130189|130287.1|130187.1|130313|130213|130257|130157|182
1660289700000|2022-08-12 07:35:00|130288.1|130188.1|130264.6|130164.6|130296.9|130196.9|130247.1|130147.1|316
1660290000000|2022-08-12 07:40:00|130264.1|130164.1|130283.7|130183.7|130310.9|130210.9|130262.2|130162.2|276
1660290300000|2022-08-12 07:45:00|130284.7|130184.7|130301.7|130201.7|130324.9|130224.9|130284.7|130184.7|293
1660290600000|2022-08-12 07:50:00|130305.2|130205.2|130316.7|130216.7|130323.7|130223.7|130288.7|130188.7|81
1660290900000|2022-08-12 07:55:00|130319.7|130219.7|130324.5|130224.5|130327.7|130227.7|130304.2|130204.2|211
1660291200000|2022-08-12 08:00:00|130317.7|130217.7|130420|130320|130440.5|130336.7|130317.7|130217.7|97
1660291500000|2022-08-12 08:05:00|130420.4|130320.4|130358.2|130258.2|130423.5|130323.5|130354.7|130254.7|98
1660291800000|2022-08-12 08:10:00|130353.7|130253.7|130323.9|130223.9|130359.7|130259.7|130323.4|130223.4|50
1660292100000|2022-08-12 08:15:00|130323.4|130223.4|130355.7|130255.7|130356.7|130256.7|130323.4|130223.4|29
1660292400000|2022-08-12 08:20:00|130356.2|130256.2|130373|130273|130373.4|130273.4|130350.7|130250.7|119
1660292700000|2022-08-12 08:25:00|130370|130270|130410|130310|130413.4|130313.4|130363|130263|39
1660293000000|2022-08-12 08:30:00|130417.1|130317.1|130406.8|130306.8|130417.1|130317.1|130395.1|130295.1|208
1660293300000|2022-08-12 08:35:00|130406.3|130306.3|130408.3|130308.3|130411.5|130311.5|130394|130294|239
1660293600000|2022-08-12 08:40:00|130408.5|130308.5|130423|130323|130424.2|130324.2|130388.3|130288.3|263
1660293900000|2022-08-12 08:45:00|130422|130322|130439|130239|130443|130326.7|130396|130236.5|81
1660294200000|2022-08-12 08:50:00|130438.5|130238.5|130449|130349|130458.2|130352.7|130408.4|130237.4|76
1660294500000|2022-08-12 08:55:00|130449.2|130349.2|130430|130330|130449.7|130349.7|130425|130325|14
1660294800000|2022-08-12 09:00:00|130428.5|130328.5|130474.8|130374.8|130474.8|130374.8|130422|130322|55
1660295100000|2022-08-12 09:05:00|130475.5|130375.5|130576.3|130476.3|130623.5|130477.5|130475.5|130357.2|68
1660295400000|2022-08-12 09:10:00|130576|130476|130532|130432|130596|130496|130520|130420|81
1660295700000|2022-08-12 09:15:00|130535.3|130435.3|130541.8|130441.8|130554.3|130454.3|130535.3|130435.3|27
1660296000000|2022-08-12 09:20:00|130544.1|130444.1|130533|130433|130547.4|130447.4|130531.5|130431.5|61
1660296300000|2022-08-12 09:25:00|130532|130432|130533.3|130433.3|130545|130445|130532|130432|111
1660296600000|2022-08-12 09:30:00|130532|130432|130493|130393|130541|130441|130489|130389|147
1660296900000|2022-08-12 09:35:00|130492|130392|130418.3|130318.3|130513.4|130393|130386.2|130286.2|94
1660297200000|2022-08-12 09:40:00|130417.8|130317.8|130501.1|130301.1|130516|130343.4|130407.5|130301|41
1660297500000|2022-08-12 09:45:00|130511.1|130311.1|130461.4|130261.4|130511.1|130311.1|130460.9|130260.9|42
1660297800000|2022-08-12 09:50:00|130478.7|130278.7|130398.6|130198.6|130478.7|130304.4|130368.7|130198.6|51
1660298100000|2022-08-12 09:55:00|130397.6|130197.6|130489.1|130289.1|130555.9|130355.9|130386.9|130186.9|69
1660298400000|2022-08-12 10:00:00|130484.5|130284.5|130472.1|130372.1|130490.5|130378.5|130440.4|130260.5|48
1660298700000|2022-08-12 10:05:00|130469.5|130369.5|130483.5|130383.5|130483.5|130383.5|130469.5|130369.5|20
1660299000000|2022-08-12 10:10:00|130483.4|130383.4|130531.5|130331.5|130531.5|130385.5|130483.1|130313.5|21
1660299300000|2022-08-12 10:15:00|130542.1|130342.1|130531.5|130331.5|130545.3|130345.3|130531.5|130331.5|12
1660299600000|2022-08-12 10:20:00|130532.1|130332.1|130546.5|130346.5|130559|130359|130532.1|130332.1|33
1660299900000|2022-08-12 10:25:00|130552.3|130352.3|130553.5|130353.5|130554.1|130354.1|130547.1|130347.1|12
1660300200000|2022-08-12 10:30:00|130553.1|130353.1|130553|130353|130559.1|130359.1|130549.5|130349.5|29
1660300500000|2022-08-12 10:35:00|130552.5|130352.5|130541.1|130341.1|130553|130353|130531.1|130331.1|30
1660300800000|2022-08-12 10:40:00|130537.1|130337.1|130537.1|130337.1|130545.5|130345.5|130537|130337|11
1660301100000|2022-08-12 10:45:00|130489|130389|130489|130389|130497.4|130397.4|130488.9|130388.9|12
1660301700000|2022-08-12 10:55:00|130485.4|130385.4|130470.1|130370.1|130526.6|130389|130470.1|130317.4|14
1660302000000|2022-08-12 11:00:00|130468.5|130368.5|130516.1|130416.1|130516.1|130416.1|130468.5|130368.5|22
1660302300000|2022-08-12 11:05:00|130518|130418|130518|130418|130518|130418|130517.9|130417.9|3
1660302600000|2022-08-12 11:10:00|130515|130415|130515|130415|130515|130415|130515|130415|1
1660302900000|2022-08-12 11:15:00|130514.9|130414.9|130515|130415|130515|130415|130514.9|130414.9|2
1660303200000|2022-08-12 11:20:00|130523.4|130423.4|130539.4|130439.4|130539.4|130439.4|130508|130408|25
1660303500000|2022-08-12 11:25:00|130539|130439|130541.3|130441.3|130541.5|130441.5|130538.9|130438.9|17
1660303800000|2022-08-12 11:30:00|130539|130439|130532.8|130432.8|130539|130439|130532|130432|26
1660304100000|2022-08-12 11:35:00|130533.3|130433.3|130536|130436|130543.4|130443.4|130530|130430|19
1660304400000|2022-08-12 11:40:00|130531.3|130431.3|130612|130412|130613.4|130461|130530.3|130407|37
1660304700000|2022-08-12 11:45:00|130611.9|130411.9|130621.4|130421.4|130623|130423|130611.4|130411.4|33
1660305000000|2022-08-12 11:50:00|130620|130420|130569.4|130469.4|130621.4|130469.4|130564|130410|33
1660305300000|2022-08-12 11:55:00|130569|130469|130561.4|130461.4|130573|130473|130561|130461|21
1660305600000|2022-08-12 12:00:00|130566.6|130466.6|130566|130466|130571.6|130471.6|130563.4|130463.4|40
1660305900000|2022-08-12 12:05:00|130565.9|130465.9|130564|130464|130570.4|130470.4|130561|130461|32
1660306200000|2022-08-12 12:10:00|130565.4|130465.4|130551.5|130351.5|130602.1|130465.4|130506.1|130351|34
1660306500000|2022-08-12 12:15:00|130544.1|130344.1|130535.5|130335.5|130544.1|130344.1|130534.5|130334.5|14
1660306800000|2022-08-12 12:20:00|130536.5|130336.5|130532.1|130332.1|130548.5|130348.5|130529.7|130329.7|21
1660307100000|2022-08-12 12:25:00|130536.1|130336.1|130537|130337|130541|130341|130531.5|130331.5|13
1660307400000|2022-08-12 12:30:00|130536|130336|130554.3|130354.3|130554.5|130354.5|130528.5|130328.5|20
1660307700000|2022-08-12 12:35:00|130554.5|130354.5|130556|130356|130562.1|130362.1|130554.5|130354.5|8
1660308000000|2022-08-12 12:40:00|130557|130357|130556.5|130356.5|130562.1|130362.1|130552.5|130352.5|20
1660308300000|2022-08-12 12:45:00|130562.5|130362.5|130562.5|130362.5|130564.5|130364.5|130556.5|130356.5|11
1660308600000|2022-08-12 12:50:00|130573.7|130373.7|130566.5|130366.5|130577.2|130377.2|130566.5|130366.5|14
1660308900000|2022-08-12 12:55:00|130559.5|130359.5|130559.5|130359.5|130566|130366|130559.5|130359.5|5
1660309200000|2022-08-12 13:00:00|130566|130366|130580.5|130380.5|130580.5|130380.5|130562.5|130362.5|9
1660309500000|2022-08-12 13:05:00|130581.1|130381.1|130578.9|130378.9|130581.1|130381.1|130578.1|130378.1|24
1660309800000|2022-08-12 13:10:00|130579.4|130379.4|130615.5|130415.5|130619.3|130467.8|130558.2|130378.4|60
1660310100000|2022-08-12 13:15:00|130615|130415|130629.5|130429.5|130630|130430|130615|130415|10
1660310400000|2022-08-12 13:20:00|130637.5|130437.5|130584.2|130384.2|130651.3|130451.3|130538.5|130381|23
1660310700000|2022-08-12 13:25:00|130583.9|130383.9|130558.9|130458.9|130585.1|130458.9|130530.7|130381.7|36
1660311000000|2022-08-12 13:30:00|130559.4|130459.4|130614|130414|130621.1|130462.9|130559.4|130410.1|32
1660311300000|2022-08-12 13:35:00|130610.1|130410.1|130637.1|130437.1|130642.3|130442.3|130610.1|130410.1|51
1660311600000|2022-08-12 13:40:00|130636.4|130436.4|130572.4|130472.4|130636.4|130484.1|130564.4|130413.1|41
1660311900000|2022-08-12 13:45:00|130570.6|130470.6|130592|130392|130595.3|130472.4|130535|130378.5|37
1660312200000|2022-08-12 13:50:00|130594|130394|130510.4|130410.4|130594|130433.6|130473.4|130333|43
1660312500000|2022-08-12 13:55:00|130510.9|130410.9|130522.5|130322.5|130537|130415.9|130469.5|130322|57
1660312800000|2022-08-12 14:00:00|130532.5|130332.5|130676.5|130476.5|130681.1|130481.1|130532.5|130332.5|90
1660313100000|2022-08-12 14:05:00|130678.5|130478.5|130624|130424|130702.5|130556.2|130601.9|130414.4|45
1660313400000|2022-08-12 14:10:00|130623.4|130423.4|130607|130407|130636.4|130436.4|130592.5|130392.5|59
1660313700000|2022-08-12 14:15:00|130606.8|130406.8|130600.5|130400.5|130618.5|130418.5|130598.1|130398.1|54
1660314000000|2022-08-12 14:20:00|130606|130406|130576.1|130376.1|130629|130429|130576.1|130376.1|39
1660314300000|2022-08-12 14:25:00|130574.7|130374.7|130516|130416|130574.8|130425.9|130477.9|130369.5|74
1660314600000|2022-08-12 14:30:00|130516.1|130416.1|130532|130332|130550.4|130418.5|130476.7|130331.4|64
1660314900000|2022-08-12 14:35:00|130531.5|130331.5|130507.9|130407.9|130561.1|130412.6|130503.1|130326.1|66
1660315200000|2022-08-12 14:40:00|130507.4|130407.4|130518.1|130418.1|130521.4|130421.4|130507.4|130407.4|33
1660315500000|2022-08-12 14:45:00|130517.6|130417.6|130640|130440|130658.1|130492.9|130517.6|130417.6|47
1660315800000|2022-08-12 14:50:00|130645.5|130445.5|130662.3|130462.3|130682.1|130482.1|130628.5|130428.5|42
1660316100000|2022-08-12 14:55:00|130661.9|130461.9|130603|130403|130661.9|130507.4|130556.4|130399.5|40
1660316400000|2022-08-12 15:00:00|130609.5|130409.5|130545.1|130345.1|130609.5|130445.6|130533.1|130333.1|36
1660316700000|2022-08-12 15:05:00|130549|130349|130552.5|130352.5|130553.1|130353.1|130529.5|130329.5|34
1660317000000|2022-08-12 15:10:00|130551|130351|130523.1|130323.1|130566.1|130366.1|130518|130318|38
1660317300000|2022-08-12 15:15:00|130522.9|130322.9|130463.6|130363.6|130522.9|130365.5|130458.4|130322.4|23
1660317600000|2022-08-12 15:20:00|130463.1|130363.1|130522.5|130322.5|130522.5|130368.3|130455.9|130313.5|36
1660317900000|2022-08-12 15:25:00|130522.1|130322.1|130526.5|130326.5|130530.5|130330.5|130522.1|130322.1|12
1660318200000|2022-08-12 15:30:00|130530.5|130330.5|130516.5|130316.5|130530.5|130330.5|130516.5|130316.5|8
1660318500000|2022-08-12 15:35:00|130513.1|130313.1|130480.1|130280.1|130516.5|130320.9|130420.9|130226.5|45
1660318800000|2022-08-12 15:40:00|130480|130280|130403|130303|130486.5|130312.4|130400.5|130273.9|41
1660319100000|2022-08-12 15:45:00|130402.4|130302.4|130462.5|130262.5|130471.2|130302.4|130361.2|130228.3|59
1660319400000|2022-08-12 15:50:00|130462|130262|130465.5|130265.5|130469|130304.5|130378.1|130235|39
1660319700000|2022-08-12 15:55:00|130466|130266|130432.5|130232.5|130466|130266|130418|130218|26
1660320000000|2022-08-12 16:00:00|130432|130232|130421.5|130221.5|130432|130232|130421.5|130221.5|5
1660320600000|2022-08-12 16:10:00|130416.5|130216.5|130345|130145|130416.5|130216.5|130332.5|130132.5|80
1660320900000|2022-08-12 16:15:00|130369.5|130169.5|130368.5|130168.5|130393.5|130193.5|130330.4|130130.4|30
1660321200000|2022-08-12 16:20:00|130361.1|130161.1|130348.4|130148.4|130369|130169|130333|130133|32
1660321500000|2022-08-12 16:25:00|130360|130160|130365.1|130165.1|130368.5|130168.5|130346.1|130146.1|29
1660321800000|2022-08-12 16:30:00|130378.5|130178.5|130384|130184|130435.2|130235.2|130344.8|130144.8|74
1660322100000|2022-08-12 16:35:00|130383.5|130183.5|130379.5|130179.5|130401|130201|130344.8|130144.8|88
1660322400000|2022-08-12 16:40:00|130382.5|130182.5|130447.2|130247.2|130447.2|130247.2|130354.6|130154.6|27
1660322700000|2022-08-12 16:45:00|130405.5|130205.5|130395.5|130195.5|130452.2|130252.2|130353.8|130153.8|10
1660323000000|2022-08-12 16:50:00|130395|130195|130397|130197|130398.5|130198.5|130395|130195|7
1660323300000|2022-08-12 16:55:00|130398|130198|130429.2|130229.2|130447.2|130247.2|130353.8|130153.8|21
1660323600000|2022-08-12 17:00:00|130434.2|130234.2|130434.2|130234.2|130434.2|130234.2|130434.2|130234.2|1
1660323900000|2022-08-12 17:05:00|130393.8|130193.8|130393.8|130193.8|130393.8|130193.8|130393.8|130193.8|1
1660324500000|2022-08-12 17:15:00|130411|130211|130429|130229|130429|130229|130368.8|130168.8|11
1660324800000|2022-08-12 17:20:00|130420.5|130220.5|130421.3|130221.3|130429|130229|130419|130219|24
1660325100000|2022-08-12 17:25:00|130420.8|130220.8|130393.5|130193.5|130420.8|130220.8|130360|130160|70
1660325400000|2022-08-12 17:30:00|130395|130195|130384|130184|130423.5|130223.5|130365.5|130165.5|35
1660325700000|2022-08-12 17:35:00|130384.5|130184.5|130400.5|130200.5|130400.5|130200.5|130384.5|130184.5|19
1660326000000|2022-08-12 17:40:00|130370.6|130170.6|130407|130207|130407|130207|130363|130163|18
1660326300000|2022-08-12 17:45:00|130406.2|130206.2|130410.5|130210.5|130415|130215|130406.2|130206.2|21
1660326600000|2022-08-12 17:50:00|130411|130211|130411|130211|130411|130211|130410.5|130210.5|7
1660326900000|2022-08-12 17:55:00|130402|130202|130414.2|130214.2|130414.2|130214.2|130401.4|130201.4|14
1660327200000|2022-08-12 18:00:00|130412.5|130212.5|130418|130218|130418|130218|130412.5|130212.5|3
1660327500000|2022-08-12 18:05:00|130418.5|130218.5|130423.5|130223.5|130423.5|130223.5|130405|130205|17
1660328100000|2022-08-12 18:15:00|130432.5|130232.5|130356.8|130156.8|130432.5|130232.5|130356.8|130156.8|67
1660328400000|2022-08-12 18:20:00|130393.2|130193.2|130397.5|130197.5|130397.5|130197.5|130393.2|130193.2|3
1660328700000|2022-08-12 18:25:00|130397|130197|130397|130197|130397|130197|130397|130197|1
1660329300000|2022-08-12 18:35:00|130399|130199|130396.5|130196.5|130421.5|130221.5|130396.5|130196.5|9
1660329600000|2022-08-12 18:40:00|130395.5|130195.5|130396|130196|130396|130196|130395.5|130195.5|2
1660329900000|2022-08-12 18:45:00|130397.5|130197.5|130397.5|130197.5|130397.5|130197.5|130397.5|130197.5|1
1660330200000|2022-08-12 18:50:00|130380|130180|130356.5|130156.5|130380|130180|130356.5|130156.5|8
1660330500000|2022-08-12 18:55:00|130356|130156|130374.8|130174.8|130397.2|130197.2|130356|130156|10
1660330800000|2022-08-12 19:00:00|130404.4|130204.4|130345.6|130145.6|130412.9|130212.9|130342.6|130142.6|25
1660331100000|2022-08-12 19:05:00|130346.1|130146.1|130329.3|130129.3|130396.7|130196.7|130328.3|130128.3|41
1660332000000|2022-08-12 19:20:00|130325.1|130125.1|130321.5|130121.5|130325.1|130125.1|130321.5|130121.5|5
1660332300000|2022-08-12 19:25:00|130322.1|130122.1|130322.1|130122.1|130322.1|130122.1|130321.5|130121.5|5
1660332900000|2022-08-12 19:35:00|130308.5|130108.5|130316|130116|130324.5|130124.5|130272.1|130072.1|78
1660333200000|2022-08-12 19:40:00|130316.1|130116.1|130316.1|130116.1|130325.1|130125.1|130306.5|130106.5|53
1660333500000|2022-08-12 19:45:00|130316.5|130116.5|130335.1|130135.1|130335.1|130135.1|130316.5|130116.5|11
1660333800000|2022-08-12 19:50:00|130335|130135|130337.5|130137.5|130339.5|130139.5|130322.1|130122.1|23
1660334100000|2022-08-12 19:55:00|130334.5|130134.5|130316.5|130116.5|130340.1|130140.1|130316.5|130116.5|10
1660518000000|2022-08-14 23:00:00|130190.7|129990.7|130190.7|129990.7|130190.7|129990.7|130190.7|129990.7|1
1660521600000|2022-08-15 00:00:00|130280.1|129920.1|130270.1|129910.1|130318|129958|130270.1|129910.1|3
1660521900000|2022-08-15 00:05:00|130365|130005|130380|130020|130412|130052|130365|130005|3
1660522200000|2022-08-15 00:10:00|130445|130085|130468|130108|130468|130108|130445|130085|2
1660522500000|2022-08-15 00:15:00|130429|130069|130443.3|130130.7|130502|130149.7|130427|130067|10
1660522800000|2022-08-15 00:20:00|130462.3|130149.7|130458.3|130195.7|130462.3|130195.7|130416.3|130122.7|7
1660523100000|2022-08-15 00:25:00|130416.3|130153.7|130383|130148.7|130450|130204.7|130289.5|130026|56
1660523400000|2022-08-15 00:30:00|130380|130102.7|130351.3|130148.7|130380|130148.7|130349.3|130102.7|11
1660523700000|2022-08-15 00:35:00|130347.3|130144.7|130341.3|130138.7|130351.3|130148.7|130341.3|130138.7|3
1660524000000|2022-08-15 00:40:00|130350|130150|130370|130170|130370|130170|130341.3|130138.7|7
1660524300000|2022-08-15 00:45:00|130357|130157|130390.1|130190.1|130401|130201|130354.1|130154.1|17
1660524600000|2022-08-15 00:50:00|130412.9|130212.9|130353.1|130153.1|130412.9|130212.9|130353.1|130153.1|7
1660524900000|2022-08-15 00:55:00|130355.1|130155.1|130370|130170|130370|130170|130355.1|130155.1|2
1660525200000|2022-08-15 01:00:00|130370.1|130170.1|130370|130170|130370.1|130170.1|130370|130170|2
1660525500000|2022-08-15 01:05:00|130370.1|130170.1|130352.1|130152.1|130374.1|130174.1|130352.1|130152.1|4
1660525800000|2022-08-15 01:10:00|130354|130154|130352.1|130152.1|130360|130160|130333|130133|11
1660526100000|2022-08-15 01:15:00|130347.1|130147.1|130343|130143|130350|130150|130343|130143|3
1660526400000|2022-08-15 01:20:00|130355|130155|130569.1|130369.1|130569.1|130369.1|130353.1|130153.1|61
1660526700000|2022-08-15 01:25:00|130530|130330|130520.1|130320.1|130545.2|130345.2|130520.1|130320.1|9
1660527000000|2022-08-15 01:30:00|130539|130339|130539|130339|130539|130339|130539|130339|1
1660527300000|2022-08-15 01:35:00|130520.1|130320.1|130529|130329|130529|130329|130520.1|130320.1|4
1660527600000|2022-08-15 01:40:00|130510.1|130310.1|130514|130314|130520|130320|130505.1|130305.1|7
1660528200000|2022-08-15 01:50:00|130439|130339|130509.5|130309.5|130514|130349.5|130439|130302.5|28
1660528500000|2022-08-15 01:55:00|130509.7|130309.7|130465.4|130365.4|130525.5|130371.9|130460.9|130304.7|93
1660528800000|2022-08-15 02:00:00|130465|130365|130530|130430|130565.5|130431|130465|130325.5|162
1660529100000|2022-08-15 02:05:00|130545.1|130445.1|130570|130470|130597.3|130497.3|130545.1|130445.1|28
1660529400000|2022-08-15 02:10:00|130573.4|130473.4|130674.6|130474.6|130676.1|130497.5|130573.4|130425.1|35
1660529700000|2022-08-15 02:15:00|130673|130473|130677.1|130477.1|130678.1|130541|130641|130454.1|52
1660530000000|2022-08-15 02:20:00|130680.5|130480.5|130680.5|130480.5|130692.5|130518.5|130608.4|130475.1|29
1660530300000|2022-08-15 02:25:00|130681.5|130481.5|130672|130472|130681.5|130516.7|130615.7|130471.2|44
1660530600000|2022-08-15 02:30:00|130677|130477|130661.5|130461.5|130685.5|130485.5|130661.5|130461.5|31
1660530900000|2022-08-15 02:35:00|130648.9|130448.9|130606.7|130506.7|130648.9|130520.4|130600.4|130448.9|44
1660531200000|2022-08-15 02:40:00|130606.5|130506.5|130593.4|130493.4|130648.4|130508.5|130581.6|130436.5|17
1660531500000|2022-08-15 02:45:00|130595.1|130495.1|130576.4|130476.4|130611.4|130511.4|130576.4|130476.4|51
1660531800000|2022-08-15 02:50:00|130575.6|130475.6|130623.1|130423.1|130629.5|130503.7|130540.6|130376.7|89
1660532100000|2022-08-15 02:55:00|130620.2|130420.2|130576|130376|130620.2|130420.2|130461.8|130343.1|40
1660532400000|2022-08-15 03:00:00|130580|130380|130580|130380|130580|130380|130580|130380|1
1660532700000|2022-08-15 03:05:00|130581|130381|130570|130370|130590|130390|130570|130370|5
1660533000000|2022-08-15 03:10:00|130562.1|130362.1|130570|130370|130575|130375|130550|130350|9
1660533300000|2022-08-15 03:15:00|130576|130376|130530|130430|130587.5|130436.4|130530|130370.5|12
1660533600000|2022-08-15 03:20:00|130530.9|130430.9|130530|130430|130562.6|130433|130518.7|130362.6|47
1660533900000|2022-08-15 03:25:00|130521.7|130421.7|130539.4|130439.4|130573.2|130439.5|130517.7|130371.5|27
1660534200000|2022-08-15 03:30:00|130585.6|130385.6|130562.2|130362.2|130585.6|130385.6|130561|130361|19
1660534500000|2022-08-15 03:35:00|130562.7|130362.7|130538|130438|130574|130457.4|130493.7|130362.7|46
1660534800000|2022-08-15 03:40:00|130538.4|130438.4|130493.7|130393.7|130538.4|130438.4|130493.7|130393.7|30
1660535100000|2022-08-15 03:45:00|130493.5|130393.5|130480.2|130380.2|130549.5|130398.9|130480.2|130333.5|22
1660535400000|2022-08-15 03:50:00|130479.7|130379.7|130497|130397|130507.9|130407.9|130476.4|130376.4|14
1660535700000|2022-08-15 03:55:00|130497.4|130397.4|130514.1|130414.1|130531.9|130431.9|130484.2|130384.2|42
1660536000000|2022-08-15 04:00:00|130511.1|130411.1|130520|130420|130520|130420|130511.1|130411.1|6
1660536300000|2022-08-15 04:05:00|130531.5|130431.5|130531.4|130431.4|130545.1|130445.1|130531.4|130431.4|7
1660536600000|2022-08-15 04:10:00|130582.5|130382.5|130531.4|130431.4|130582.5|130431.4|130531.4|130382.5|2
1660536900000|2022-08-15 04:15:00|130552.2|130452.2|130555.1|130455.1|130555.1|130455.1|130551.3|130451.3|3
1660537200000|2022-08-15 04:20:00|130554.9|130454.9|130532.1|130432.1|130555.1|130455.1|130522.5|130422.5|43
1660537500000|2022-08-15 04:25:00|130525.4|130425.4|130593|130393|130593|130458.1|130525.4|130393|15
1660537800000|2022-08-15 04:30:00|130600.5|130400.5|130601.5|130401.5|130601.6|130401.6|130600.1|130400.1|17
1660538100000|2022-08-15 04:35:00|130599.1|130399.1|130600.1|130400.1|130618.5|130450.5|130545.5|130399.1|12
1660538400000|2022-08-15 04:40:00|130601.1|130401.1|130616.6|130416.6|130621.6|130421.6|130600.5|130400.5|20
1660538700000|2022-08-15 04:45:00|130615.6|130415.6|130623.6|130423.6|130629.6|130429.6|130607.6|130407.6|74
1660539000000|2022-08-15 04:50:00|130625.5|130425.5|130639.1|130439.1|130643|130443|130624.6|130424.6|38
1660539300000|2022-08-15 04:55:00|130637.7|130437.7|130641.5|130441.5|130643.5|130443.5|130636.1|130436.1|67
1660539600000|2022-08-15 05:00:00|130639.1|130439.1|130577.4|130477.4|130639.1|130496.1|130577.4|130435.5|10
1660539900000|2022-08-15 05:05:00|130579.5|130479.5|130632.1|130432.1|130634.1|130479.5|130573.5|130432.1|19
1660540200000|2022-08-15 05:10:00|130634.1|130434.1|130640|130440|130645|130521.3|130606.9|130432.1|24
1660540500000|2022-08-15 05:15:00|130654|130454|130660|130460|130660|130460|130654|130454|2
1660540800000|2022-08-15 05:20:00|130667.5|130467.5|130672.5|130472.5|130680|130480|130667.5|130467.5|11
1660541100000|2022-08-15 05:25:00|130660.5|130460.5|130674|130474|130674|130474|130660.5|130460.5|12
1660541400000|2022-08-15 05:30:00|130672|130472|130680.5|130480.5|130682.5|130482.5|130672|130472|12
1660541700000|2022-08-15 05:35:00|130682.5|130482.5|130630|130530|130682.5|130563.4|130630|130476.5|23
1660542000000|2022-08-15 05:40:00|130639.5|130539.5|130625.1|130525.1|130642.1|130542.1|130613.5|130513.5|38
1660542300000|2022-08-15 05:45:00|130625.5|130525.5|130627.6|130527.6|130632.3|130532.3|130617.5|130517.5|31
1660542600000|2022-08-15 05:50:00|130628.6|130528.6|130638.1|130538.1|130640|130540|130622.5|130522.5|45
1660542900000|2022-08-15 05:55:00|130634.5|130534.5|130674|130474|130692.1|130540|130618.6|130469.5|55
1660543200000|2022-08-15 06:00:00|130679.5|130479.5|130621.5|130421.5|130679.8|130529.1|130575.5|130420.5|59
1660543500000|2022-08-15 06:05:00|130621.9|130421.9|130590|130490|130624|130510|130574.4|130420.5|41
1660543800000|2022-08-15 06:10:00|130589.4|130489.4|130596.1|130496.1|130599.1|130499.1|130589.4|130489.4|11
1660544100000|2022-08-15 06:15:00|130586.3|130486.3|130583.4|130483.4|130590|130490|130577.5|130477.5|34
1660544400000|2022-08-15 06:20:00|130587|130487|130629.6|130529.6|130630.1|130530.1|130579.9|130479.9|45
1660544700000|2022-08-15 06:25:00|130630.1|130530.1|130667.5|130467.5|130676.5|130532.1|130593.5|130453.5|23
1660545000000|2022-08-15 06:30:00|130672.5|130472.5|130639.5|130539.5|130679.9|130540.4|130616.9|130467.5|45
1660545300000|2022-08-15 06:35:00|130639.1|130539.1|130649.5|130449.5|130656.5|130544.1|130599.5|130439.5|56
1660545600000|2022-08-15 06:40:00|130650.5|130450.5|130599.5|130499.5|130655.5|130511|130589|130448.5|42
1660545900000|2022-08-15 06:45:00|130600.5|130500.5|130669.5|130469.5|130670.4|130513.5|130594.4|130467.9|128
1660546200000|2022-08-15 06:50:00|130661.5|130461.5|130681.5|130481.5|130687.9|130487.9|130659.5|130459.5|27
1660546500000|2022-08-15 06:55:00|130678.4|130478.4|130676.5|130476.5|130682.5|130526.4|130619.9|130465.1|169
1660546800000|2022-08-15 07:00:00|130682.5|130482.5|130655.1|130555.1|130682.5|130563|130623.4|130470.5|41
1660547100000|2022-08-15 07:05:00|130655.6|130555.6|130723.9|130623.9|130731.6|130631.6|130651.4|130551.4|158
1660547400000|2022-08-15 07:10:00|130731.1|130631.1|130730.5|130630.5|130779.5|130643.1|130712.5|130569.5|145
1660547700000|2022-08-15 07:15:00|130735.5|130635.5|130858.5|130658.5|130864.5|130664.5|130723|130623|69
1660548000000|2022-08-15 07:20:00|130857.5|130657.5|130920.5|130820.5|130987.9|130841.3|130857.5|130657.5|105
1660548300000|2022-08-15 07:25:00|130921.5|130821.5|130882.5|130782.5|130946.5|130822.5|130855.5|130710.9|159
1660548600000|2022-08-15 07:30:00|130886.5|130786.5|130944.4|130844.4|130975|130850.6|130877.4|130772.5|103
1660548900000|2022-08-15 07:35:00|130945|130845|130916|130816|130948.1|130848.1|130913.9|130813.9|131
1660549200000|2022-08-15 07:40:00|130915.4|130815.4|130928|130828|130928.4|130828.4|130891|130791|111
1660549500000|2022-08-15 07:45:00|130928.4|130828.4|131024.6|130924.6|131032.4|130932.4|130921.3|130821.3|76
1660549800000|2022-08-15 07:50:00|131025.1|130925.1|131115.5|130915.5|131181.5|131021|131013|130873.4|86
1660550100000|2022-08-15 07:55:00|131112.5|130912.5|131079.5|130979.5|131116.5|130984.5|131047.5|130912.5|123
1660550400000|2022-08-15 08:00:00|131067.5|130967.5|130992.5|130892.5|131074.5|130974.5|130979.4|130879.4|81
1660550700000|2022-08-15 08:05:00|130983.5|130883.5|131035.5|130835.5|131035.5|130892.5|130947.5|130794.1|26
1660551000000|2022-08-15 08:10:00|131036.5|130836.5|130950.5|130850.5|131036.5|130891.5|130945.5|130819.5|82
1660551300000|2022-08-15 08:15:00|130947.5|130847.5|130892.5|130792.5|130985.5|130847.5|130870.5|130749.1|89
1660551600000|2022-08-15 08:20:00|130891.5|130791.5|130896.1|130796.1|130899.1|130799.1|130882.5|130782.5|34
1660551900000|2022-08-15 08:25:00|130896.6|130796.6|130964.5|130864.5|130985.7|130870.5|130896.6|130755.7|76
1660552200000|2022-08-15 08:30:00|131014.5|130814.5|130980.5|130880.5|131036.1|130887.1|130958.1|130814.5|126
1660552500000|2022-08-15 08:35:00|130982.5|130882.5|130990.1|130890.1|130990.5|130890.5|130967.1|130867.1|64
1660552800000|2022-08-15 08:40:00|130989.5|130889.5|131117.5|130917.5|131127.5|130983.1|130986.5|130886.5|104
1660553100000|2022-08-15 08:45:00|131118.1|130918.1|131141.2|131041.2|131144.1|131044.1|131059.6|130918.1|93
1660553400000|2022-08-15 08:50:00|131140.8|131040.8|131132.2|131032.2|131150.6|131050.6|131131.5|131031.5|48
1660553700000|2022-08-15 08:55:00|131132|131032|131299.7|131099.7|131301.8|131101.8|131115.1|130971.6|193
1660554000000|2022-08-15 09:00:00|131298.2|131098.2|131284.1|131084.1|131399.5|131199.5|131272.5|131075.7|117
1660554300000|2022-08-15 09:05:00|131224.8|131124.8|131232.2|131132.2|131232.2|131132.2|131210.7|131110.7|53
1660554600000|2022-08-15 09:10:00|131236.8|131136.8|131259.4|131159.4|131304.3|131159.4|131232.1|131085.5|26
1660554900000|2022-08-15 09:15:00|131280.5|131180.5|131265.1|131165.1|131280.5|131180.5|131230.1|131130.1|65
1660555200000|2022-08-15 09:20:00|131270.1|131170.1|131356|131156|131417.5|131268.9|131268.2|131154.5|102
1660555500000|2022-08-15 09:25:00|131356.5|131156.5|131343.9|131143.9|131357.5|131157.5|131343.7|131143.7|24
1660555800000|2022-08-15 09:30:00|131344.8|131144.8|131290.4|131190.4|131358.7|131208.2|131280.7|131143.7|20
1660556100000|2022-08-15 09:35:00|131290.9|131190.9|131317.4|131117.4|131317.4|131205.9|131256.9|131117.4|37
1660556400000|2022-08-15 09:40:00|131312.4|131112.4|131200|131000|131312.4|131130.9|131199|130999|77
1660556700000|2022-08-15 09:45:00|131200.5|131000.5|131160|131060|131207|131064.5|131160|131000.5|34
1660557000000|2022-08-15 09:50:00|131160.5|131060.5|131253|131053|131264.5|131099|131160.5|131051.5|49
1660557300000|2022-08-15 09:55:00|131252.5|131052.5|131180.1|130980.1|131252.5|131052.5|131179.5|130979.5|49
1660557600000|2022-08-15 10:00:00|131182.2|130982.2|131125.1|130925.1|131186.1|130986.1|131116.5|130916.5|57
1660557900000|2022-08-15 10:05:00|131120.1|130920.1|131115.8|130915.8|131127.7|130927.7|131110.4|130910.4|29
1660558200000|2022-08-15 10:10:00|131116.5|130916.5|131127.8|130927.8|131132.2|130932.2|131115.4|130915.4|29
1660558500000|2022-08-15 10:15:00|131123|130923|131128|130928|131132.1|130932.1|131123|130923|28
1660558800000|2022-08-15 10:20:00|131130.5|130930.5|131145.1|130945.1|131145.1|130989.4|131086.2|130928|18
1660559100000|2022-08-15 10:25:00|131147.5|130947.5|131196.7|131096.7|131196.7|131096.7|131134.9|130945|41
1660559400000|2022-08-15 10:30:00|131200.1|131100.1|131174.2|131074.2|131200.6|131100.6|131168.7|131068.7|20
1660559700000|2022-08-15 10:35:00|131174.7|131074.7|131226.4|131026.4|131228.4|131075.7|131174.7|131026.4|8
1660560000000|2022-08-15 10:40:00|131226.2|131026.2|131217.2|131017.2|131226.2|131083.6|131165.2|131016.7|18
1660560300000|2022-08-15 10:45:00|131218.2|131018.2|131193.8|130993.8|131219.2|131060.1|131152.9|130985.7|29
1660560600000|2022-08-15 10:50:00|131190.3|130990.3|131193.5|130993.5|131193.8|130993.8|131190.3|130990.3|8
1660560900000|2022-08-15 10:55:00|131190.4|130990.4|131103.7|131003.7|131190.4|131014.3|131101|130989.9|28
1660561200000|2022-08-15 11:00:00|131102.2|131002.2|131086.1|130886.1|131106.5|131004.2|131059.5|130861.5|55
1660561500000|2022-08-15 11:05:00|131086.6|130886.6|131066.1|130866.1|131087.1|130887.1|131059|130859|18
1660561800000|2022-08-15 11:10:00|131066.6|130866.6|131070.1|130870.1|131070.1|130870.1|131066.6|130866.6|2
1660562100000|2022-08-15 11:15:00|131051.9|130851.9|131049.9|130849.9|131060.1|130860.1|131039.1|130839.1|8
1660563000000|2022-08-15 11:30:00|131060.1|130860.1|131060.1|130860.1|131060.1|130860.1|131060.1|130860.1|1
1660563600000|2022-08-15 11:40:00|131075.5|130875.5|131080.1|130880.1|131080.1|130880.1|131075.5|130875.5|2
1660563900000|2022-08-15 11:45:00|131090.1|130890.1|131133.8|130933.8|131133.8|130933.8|131090.1|130890.1|9
1660564200000|2022-08-15 11:50:00|131126.1|130926.1|131140.7|130940.7|131158|130958|131126.1|130926.1|20
1660564500000|2022-08-15 11:55:00|131141.7|130941.7|131142.7|130942.7|131144.2|130944.2|131141.7|130941.7|6
1660564800000|2022-08-15 12:00:00|131131.5|130931.5|131136.5|130936.5|131155.5|130955.5|131109.1|130909.1|20
1660565100000|2022-08-15 12:05:00|131141.5|130941.5|131152.5|130952.5|131152.5|130952.5|131141.1|130941.1|21
1660565400000|2022-08-15 12:10:00|131150.1|130950.1|131152.5|130952.5|131152.5|130952.5|131150.1|130950.1|2
1660565700000|2022-08-15 12:15:00|131150.1|130950.1|131110.5|130910.5|131150.1|130950.1|131107.3|130907.3|21
1660566000000|2022-08-15 12:20:00|131110.4|130910.4|131109.4|130909.4|131113.1|130913.1|131100.1|130900.1|27
1660566300000|2022-08-15 12:25:00|131108.9|130908.9|131104|130904|131110.7|130910.7|131104|130904|18
1660566600000|2022-08-15 12:30:00|131103.5|130903.5|131042.1|130842.1|131103.5|130903.5|130984.9|130784.9|71
1660566900000|2022-08-15 12:35:00|131041.5|130841.5|131146|130946|131147|130947|131036.4|130841.5|44
1660567200000|2022-08-15 12:40:00|131145.5|130945.5|131151.1|130951.1|131168|130968|131136.1|130936.1|32
1660567500000|2022-08-15 12:45:00|131154.5|130954.5|131157.9|130957.9|131168.5|130968.5|131132.5|130932.5|29
1660567800000|2022-08-15 12:50:00|131158.4|130958.4|131155.7|130955.7|131162.9|130962.9|131150.1|130950.1|26
1660568100000|2022-08-15 12:55:00|131156.2|130956.2|131097.6|130897.6|131156.2|130982.1|131053.9|130888.4|63
1660568400000|2022-08-15 13:00:00|131094.2|130894.2|131091.5|130891.5|131102.3|130902.3|131081.5|130881.5|40
1660568700000|2022-08-15 13:05:00|131081.5|130881.5|131073.5|130873.5|131101.1|130901.1|131073.3|130873.3|21
1660569000000|2022-08-15 13:10:00|131077.1|130877.1|131019.5|130919.5|131083.5|130934.6|131007.9|130874.1|39
1660569300000|2022-08-15 13:15:00|131018.5|130918.5|131013.7|130913.7|131019.5|130919.5|131012.2|130912.2|63
1660569600000|2022-08-15 13:20:00|131019.5|130919.5|131053|130853|131064|130921.1|130995.3|130841.5|116
1660569900000|2022-08-15 13:25:00|131053.5|130853.5|131020|130820|131069.5|130869.5|131020|130820|80
1660570200000|2022-08-15 13:30:00|131019|130819|131031|130831|131039.5|130839.5|131001.1|130801.1|41
1660570500000|2022-08-15 13:35:00|131030.5|130830.5|131035.1|130835.1|131039.1|130839.1|131027|130827|15
1660570800000|2022-08-15 13:40:00|131035.5|130835.5|131049.1|130849.1|131049.5|130919.1|130989.4|130835.1|12
1660571100000|2022-08-15 13:45:00|131048.5|130848.5|131047.5|130847.5|131048.5|130848.5|131047.5|130847.5|2
1660571400000|2022-08-15 13:50:00|131057.5|130857.5|131036.5|130936.5|131060.1|130960.1|131036.5|130846.5|21
1660571700000|2022-08-15 13:55:00|131038.1|130938.1|131051.5|130951.5|131057.1|130957.1|131038.1|130938.1|23
1660572000000|2022-08-15 14:00:00|131057.5|130957.5|131010.1|130910.1|131067.1|130967.1|131010.1|130910.1|15
1660572300000|2022-08-15 14:05:00|131046.5|130846.5|131046.5|130846.5|131046.5|130846.5|131046.5|130846.5|1
1660572600000|2022-08-15 14:10:00|131045|130845|131047.5|130847.5|131057.5|130857.5|131043.5|130843.5|15
1660572900000|2022-08-15 14:15:00|131048|130848|131036.4|130936.4|131091.5|130947.4|131030.2|130848|50
1660573200000|2022-08-15 14:20:00|131036.9|130936.9|131046.5|130946.5|131052.1|130952.1|131036.9|130936.9|44
1660573500000|2022-08-15 14:25:00|131044.1|130944.1|131086.1|130886.1|131107.2|130948.5|131042.1|130886.1|28
1660573800000|2022-08-15 14:30:00|131096.7|130896.7|131089.8|130889.8|131099.4|130899.4|131088.5|130888.5|11
1660574100000|2022-08-15 14:35:00|131033.9|130933.9|131039.8|130939.8|131039.8|130939.8|131033.9|130933.9|5
1660574400000|2022-08-15 14:40:00|131033.9|130933.9|131039.8|130939.8|131039.8|130939.8|131033.9|130933.9|10
1660574700000|2022-08-15 14:45:00|131089|130889|131034.7|130934.7|131089|130934.7|131027.7|130885.5|13
1660575000000|2022-08-15 14:50:00|131035.2|130935.2|131035|130935|131035.2|130935.2|131034.5|130934.5|6
1660575300000|2022-08-15 14:55:00|131035.5|130935.5|131033.1|130933.1|131040.7|130940.7|131032.5|130932.5|25
1660575600000|2022-08-15 15:00:00|131030.1|130930.1|131043|130843|131043|130930.1|130989.5|130837|32
1660575900000|2022-08-15 15:05:00|131043.5|130843.5|131074.6|130874.6|131090.5|130890.5|131042.8|130842.8|31
1660576200000|2022-08-15 15:10:00|131074.1|130874.1|131054.5|130954.5|131074.1|130959.6|131047.6|130874.1|18
1660576500000|2022-08-15 15:15:00|131061|130961|131138.7|131038.7|131140.7|131040.7|131061|130961|51
1660576800000|2022-08-15 15:20:00|131139.2|131039.2|131114.7|131014.7|131142.2|131042.2|131114.2|131014.2|38
1660577100000|2022-08-15 15:25:00|131115.2|131015.2|131130|130930|131174.8|131030.2|131109|130921|59
1660577400000|2022-08-15 15:30:00|131129|130929|131111|130911|131139|130995.4|131044|130906.5|41
1660577700000|2022-08-15 15:35:00|131110.5|130910.5|131109|130909|131123.5|130923.5|131105|130905|13
1660578000000|2022-08-15 15:40:00|131108|130908|131085|130885|131110|130910|131070|130870|18
1660578300000|2022-08-15 15:45:00|131089|130889|130966.2|130866.2|131089|130890.1|130963.1|130855.1|53
1660578600000|2022-08-15 15:50:00|130971.5|130871.5|131048.1|130848.1|131051.6|130871.5|130965.7|130827.4|44
1660578900000|2022-08-15 15:55:00|131047.6|130847.6|131053.2|130853.2|131055.2|130855.2|131045.8|130845.8|6
1660579200000|2022-08-15 16:00:00|131045.7|130845.7|131039|130839|131056.8|130856.8|131033.5|130833.5|38
1660579500000|2022-08-15 16:05:00|131038.5|130838.5|131051.8|130851.8|131059.3|130859.3|131036.5|130836.5|51
1660579800000|2022-08-15 16:10:00|131051.5|130851.5|131051.5|130851.5|131051.8|130851.8|131051.5|130851.5|5
1660580100000|2022-08-15 16:15:00|131053.3|130853.3|131066.3|130866.3|131066.8|130866.8|131040.5|130840.5|19
1660580400000|2022-08-15 16:20:00|131064.8|130864.8|131068.3|130868.3|131072.5|130872.5|131064.8|130864.8|21
1660580700000|2022-08-15 16:25:00|131068.8|130868.8|131067.8|130867.8|131098|130898|131062.3|130862.3|25
1660581000000|2022-08-15 16:30:00|131066.1|130866.1|131072.7|130872.7|131079.7|130879.7|131042.1|130842.1|40
1660581300000|2022-08-15 16:35:00|131072.2|130872.2|131074.7|130874.7|131078.7|130878.7|131052.6|130852.6|35
1660581600000|2022-08-15 16:40:00|131075.2|130875.2|131076.1|130876.1|131077.2|130877.2|131072.1|130872.1|24
1660581900000|2022-08-15 16:45:00|131076.6|130876.6|131076.6|130876.6|131076.6|130876.6|131075.1|130875.1|7
1660582200000|2022-08-15 16:50:00|131075.1|130875.1|131090.4|130890.4|131090.4|130919.5|131019.4|130866.9|16
1660582500000|2022-08-15 16:55:00|131088.9|130888.9|131080.5|130880.5|131090.5|130890.5|131077.5|130877.5|13
1660582800000|2022-08-15 17:00:00|131093.5|130893.5|131094|130894|131094|130894|131088.3|130888.3|38
1660583100000|2022-08-15 17:05:00|131092|130892|131093.5|130893.5|131094|130894|131088.3|130888.3|26
1660583400000|2022-08-15 17:10:00|131094|130894|131094.5|130894.5|131098.5|130898.5|131080.5|130880.5|48
1660583700000|2022-08-15 17:15:00|131095.5|130895.5|131100.5|130900.5|131100.5|130900.5|131080.5|130880.5|39
1660584000000|2022-08-15 17:20:00|131101|130901|131151.4|130951.4|131165.5|130979|131079|130889.8|41
1660584300000|2022-08-15 17:25:00|131151.8|130951.8|131152.3|130952.3|131156|130956|131145|130945|10
1660584600000|2022-08-15 17:30:00|131152.8|130952.8|131152.8|130952.8|131153.5|130953.5|131147.3|130947.3|10
1660584900000|2022-08-15 17:35:00|131153.3|130953.3|131162.5|130962.5|131163.8|130963.8|131153.3|130953.3|12
1660585200000|2022-08-15 17:40:00|131162.8|130962.8|131246.3|131046.3|131268|131101|131138.8|130962.8|105
1660585500000|2022-08-15 17:45:00|131244.3|131044.3|131241|131041|131245.3|131045.3|131187|130987|70
1660585800000|2022-08-15 17:50:00|131241.5|131041.5|131349.3|131149.3|131361.5|131161.5|131240.5|131040.5|50
1660586100000|2022-08-15 17:55:00|131348.3|131148.3|131344.8|131144.8|131348.3|131148.3|131342.3|131142.3|11
1660586400000|2022-08-15 18:00:00|131347.3|131147.3|131354.5|131154.5|131361|131161|131344.3|131144.3|80
1660586700000|2022-08-15 18:05:00|131357.5|131157.5|131389.6|131189.6|131438.9|131241.5|131341.5|131151|163
1660587000000|2022-08-15 18:10:00|131389.1|131189.1|131387.8|131187.8|131403.9|131203.9|131375.9|131175.9|105
1660587300000|2022-08-15 18:15:00|131387.3|131187.3|131378.1|131178.1|131392.1|131192.1|131378.1|131178.1|23
1660587600000|2022-08-15 18:20:00|131375.1|131175.1|131372.6|131172.6|131375.6|131175.6|131372.1|131172.1|11
1660587900000|2022-08-15 18:25:00|131370.1|131170.1|131364|131164|131371.6|131171.6|131364|131164|9
1660588200000|2022-08-15 18:30:00|131371|131171|131364|131164|131371|131171|131364|131164|6
1660588500000|2022-08-15 18:35:00|131371|131171|131371.8|131171.8|131395.8|131195.8|131361.8|131161.8|17
1660588800000|2022-08-15 18:40:00|131372.5|131172.5|131370.4|131170.4|131377.6|131177.6|131365.8|131165.8|18
1660589100000|2022-08-15 18:45:00|131370|131170|131378|131178|131383.5|131183.5|131370|131170|20
1660589400000|2022-08-15 18:50:00|131379.5|131179.5|131365|131165|131380.5|131180.5|131365|131165|10
1660589700000|2022-08-15 18:55:00|131367|131167|131422|131222|131425|131225|131367|131167|17
1660604400000|2022-08-15 23:00:00|131465|131105|131465|131105|131465|131105|131465|131105|1
1660608000000|2022-08-16 00:00:00|131296|130936|131152|130952|131444.3|131171.7|131129|130862.1|673
1660608300000|2022-08-16 00:05:00|131146.5|130946.5|131141.4|130941.4|131212.9|131050.5|131084.9|130939.4|619
1660608600000|2022-08-16 00:10:00|131098.9|130998.9|131080.9|130980.9|131161.4|131007.9|131046.5|130887.7|485
1660608900000|2022-08-16 00:15:00|131079.7|130979.7|131193.7|131093.7|131245|131098.2|131075.7|130975.7|563
1660609200000|2022-08-16 00:20:00|131193.2|131093.2|131141.9|131041.9|131197.1|131097.1|131141.5|131041.5|441
1660609500000|2022-08-16 00:25:00|131142.4|131042.4|131204.3|131104.3|131241|131111.6|131134.1|131034.1|236
1660609800000|2022-08-16 00:30:00|131203.8|131103.8|131200.8|131100.8|131207.1|131107.1|131158.2|131058.2|446
1660610100000|2022-08-16 00:35:00|131201|131101|131202|131102|131243.6|131143.6|131193|131093|279
1660610400000|2022-08-16 00:40:00|131201.5|131101.5|131176.5|131076.5|131203.5|131103.5|131101.5|131001.5|366
1660610700000|2022-08-16 00:45:00|131178.4|131078.4|131110.1|131010.1|131182.5|131082.5|131110.1|131010.1|333
1660611000000|2022-08-16 00:50:00|131112|131012|131107.2|131007.2|131152.3|131052.3|131090|130990|384
1660611300000|2022-08-16 00:55:00|131107.5|131007.5|131068.1|130968.1|131107.5|131007.5|131047.4|130947.4|455
1660611600000|2022-08-16 01:00:00|131067.4|130967.4|131031.4|130931.4|131068.1|130968.1|130987|130887|411
1660611900000|2022-08-16 01:05:00|131035.4|130935.4|131042.5|130942.5|131046.5|130946.5|131005.4|130905.4|326
1660612200000|2022-08-16 01:10:00|131043|130943|131031.1|130931.1|131049|130949|131018.2|130918.2|366
1660612500000|2022-08-16 01:15:00|131029.1|130929.1|131083|130983|131105.7|131005.7|131012.1|130912.1|550
1660612800000|2022-08-16 01:20:00|131081|130981|131115.1|131015.1|131148|131048|131054.4|130954.4|408
1660613100000|2022-08-16 01:25:00|131110.4|131010.4|131035.1|130935.1|131113.2|131013.2|131028.4|130928.4|327
1660613400000|2022-08-16 01:30:00|131030.8|130930.8|130941.9|130841.9|131055.5|130955.5|130921.3|130821.3|490
1660613700000|2022-08-16 01:35:00|130940.9|130840.9|130983.5|130883.5|131012.4|130912.4|130937|130837|489
1660614000000|2022-08-16 01:40:00|130983.6|130883.6|131027.5|130927.5|131027.5|130927.5|130944.1|130844.1|477
1660614300000|2022-08-16 01:45:00|131026.6|130926.6|131010.3|130910.3|131026.6|130926.6|130983.5|130883.5|426
1660614600000|2022-08-16 01:50:00|131009.9|130909.9|131030.5|130930.5|131030.5|130930.5|130983.5|130883.5|279
1660614900000|2022-08-16 01:55:00|131030.2|130930.2|131025.4|130925.4|131045.3|130945.3|131017.2|130917.2|256
1660615200000|2022-08-16 02:00:00|131024.7|130924.7|130975.5|130875.5|131028.8|130928.8|130974.8|130874.8|321
1660615500000|2022-08-16 02:05:00|130975.3|130875.3|130950.7|130850.7|130975.5|130875.5|130917.2|130817.2|331
1660615800000|2022-08-16 02:10:00|130953|130853|130883.5|130783.5|130954|130854|130860.7|130760.7|275
1660616100000|2022-08-16 02:15:00|130883|130783|130921.1|130821.1|130932.8|130832.8|130869.5|130769.5|342
1660616400000|2022-08-16 02:20:00|130921.9|130821.9|130888.5|130788.5|130935.2|130835.2|130859.3|130759.3|231
1660616700000|2022-08-16 02:25:00|130889|130789|130933|130833|130949.5|130849.5|130887.6|130787.6|254
1660617000000|2022-08-16 02:30:00|130931|130831|130918|130818|130940|130840|130908.5|130808.5|244
1660617300000|2022-08-16 02:35:00|130918.1|130818.1|130920|130820|130930.1|130830.1|130878|130778|245
1660617600000|2022-08-16 02:40:00|130923|130823|130938.3|130838.3|130952.6|130852.6|130918.5|130818.5|164
1660617900000|2022-08-16 02:45:00|130935|130835|130962.5|130862.5|130975.9|130875.9|130933.7|130833.7|201
1660618200000|2022-08-16 02:50:00|130959.9|130859.9|130923.5|130823.5|130971.1|130871.1|130922.5|130822.5|297
1660618500000|2022-08-16 02:55:00|130923.8|130823.8|130857.1|130757.1|130928|130828|130855.5|130755.5|268
1660618800000|2022-08-16 03:00:00|130857.5|130757.5|130855.5|130755.5|130865|130765|130820.2|130720.2|267
1660619100000|2022-08-16 03:05:00|130856|130756|130929.7|130829.7|130932.7|130832.7|130853.8|130753.8|214
1660619400000|2022-08-16 03:10:00|130929.6|130829.6|130951|130851|130969.9|130869.9|130929.6|130829.6|288
1660619700000|2022-08-16 03:15:00|130950.4|130850.4|130943.4|130843.4|130971|130871|130933.9|130833.9|241
1660620000000|2022-08-16 03:20:00|130941.5|130841.5|130933|130833|130943.7|130843.7|130911.5|130811.5|208
1660620300000|2022-08-16 03:25:00|130933.5|130833.5|130896.7|130796.7|130944|130844|130885|130785|234
1660620600000|2022-08-16 03:30:00|130896.5|130796.5|130940|130840|130940|130840|130896|130796|159
1660620900000|2022-08-16 03:35:00|130940.5|130840.5|130954.3|130854.3|130956.5|130856.5|130936.1|130836.1|170
1660621200000|2022-08-16 03:40:00|130955.1|130855.1|130967.3|130867.3|130969|130869|130934.5|130834.5|156
1660621500000|2022-08-16 03:45:00|130967.8|130867.8|131020.7|130920.7|131020.7|130920.7|130966.8|130866.8|79
1660621800000|2022-08-16 03:50:00|131021.1|130921.1|131019.5|130919.5|131027.7|130927.7|131003.6|130903.6|211
1660622100000|2022-08-16 03:55:00|131017.7|130917.7|131021.5|130921.5|131041.5|130941.5|131013|130913|153
1660622400000|2022-08-16 04:00:00|131022.1|130922.1|131014.3|130914.3|131032.1|130932.1|130993.8|130893.8|190
1660622700000|2022-08-16 04:05:00|131013.5|130913.5|131028|130928|131041.1|130941.1|131007.1|130907.1|128
1660623000000|2022-08-16 04:10:00|131027.5|130927.5|131016.1|130916.1|131032.7|130932.7|131013.5|130913.5|110
1660623300000|2022-08-16 04:15:00|131016.5|130916.5|131026.5|130926.5|131033.8|130933.8|131016.1|130916.1|119
1660623600000|2022-08-16 04:20:00|131021.1|130921.1|130983.8|130883.8|131023.5|130923.5|130981.1|130881.1|110
1660623900000|2022-08-16 04:25:00|130984.8|130884.8|131007.1|130907.1|131019|130919|130984.8|130884.8|142
1660624200000|2022-08-16 04:30:00|131006.5|130906.5|130995|130895|131031.8|130931.8|130995|130895|99
1660624500000|2022-08-16 04:35:00|130995.5|130895.5|130997.5|130897.5|130998|130898|130984.5|130884.5|102
1660624800000|2022-08-16 04:40:00|130997|130897|130947|130847|130998.5|130898.5|130930.3|130830.3|115
1660625100000|2022-08-16 04:45:00|130946.5|130846.5|130932.3|130832.3|130946.5|130846.5|130911.2|130811.2|188
1660625400000|2022-08-16 04:50:00|130924.5|130824.5|130899.5|130799.5|130937.5|130837.5|130890|130790|136
1660625700000|2022-08-16 04:55:00|130901|130801|130891.5|130791.5|130904.5|130804.5|130875.7|130775.7|120
1660626000000|2022-08-16 05:00:00|130891|130791|130956|130856|130956.5|130856.5|130883.5|130783.5|212
1660626300000|2022-08-16 05:05:00|130957|130857|130921|130821|130965.5|130865.5|130916.1|130816.1|212
1660626600000|2022-08-16 05:10:00|130922|130822|130928|130828|130944.1|130844.1|130922|130822|163
1660626900000|2022-08-16 05:15:00|130927.5|130827.5|130958|130858|130975.1|130875.1|130923.5|130823.5|220
1660627200000|2022-08-16 05:20:00|130957.5|130857.5|130957|130857|130974|130874|130952.1|130852.1|162
1660627500000|2022-08-16 05:25:00|130957.5|130857.5|130980.5|130880.5|131017|130917|130957.5|130857.5|236
1660627800000|2022-08-16 05:30:00|130982.7|130882.7|130939.5|130839.5|131001.1|130901.1|130939.5|130839.5|228
1660628100000|2022-08-16 05:35:00|130939.6|130839.6|130879.5|130779.5|130944.3|130844.3|130860|130760|219
1660628400000|2022-08-16 05:40:00|130878.5|130778.5|130859.5|130759.5|130881|130781|130843|130743|258
1660628700000|2022-08-16 05:45:00|130861.5|130761.5|130880.5|130780.5|130896|130796|130856.5|130756.5|226
1660629000000|2022-08-16 05:50:00|130876.8|130776.8|130856.1|130756.1|130882|130782|130838.2|130738.2|296
1660629300000|2022-08-16 05:55:00|130856.5|130756.5|130860|130760|130865.1|130765.1|130835.5|130735.5|144
1660629600000|2022-08-16 06:00:00|130865|130765|130859.1|130759.1|130877.1|130777.1|130849.5|130749.5|286
1660629900000|2022-08-16 06:05:00|130858.5|130758.5|130866.2|130766.2|130878.1|130778.1|130857.5|130757.5|195
1660630200000|2022-08-16 06:10:00|130869.5|130769.5|130894.2|130794.2|130919.7|130819.7|130868.7|130768.7|242
1660630500000|2022-08-16 06:15:00|130894.5|130794.5|130873.7|130773.7|130907.2|130807.2|130843.3|130743.3|295
1660630800000|2022-08-16 06:20:00|130876|130776|130907.1|130807.1|130944.5|130844.5|130874.7|130774.7|367
1660631100000|2022-08-16 06:25:00|130909.3|130809.3|130818|130718|130929.5|130829.5|130816.5|130716.5|373
1660631400000|2022-08-16 06:30:00|130818.6|130718.6|130896.8|130796.8|130901|130801|130818.6|130718.6|114
1660631700000|2022-08-16 06:35:00|130896.3|130796.3|130833.6|130733.6|130911.1|130811.1|130833.6|130697.6|86
1660632000000|2022-08-16 06:40:00|130833.1|130733.1|130880.8|130780.8|130894.7|130794.7|130828.3|130728.3|295
1660632300000|2022-08-16 06:45:00|130880.5|130780.5|130918.5|130818.5|130963.1|130863.1|130871.1|130771.1|244
1660632600000|2022-08-16 06:50:00|130918.8|130818.8|130977.5|130877.5|131140.1|130967.8|130918.3|130808.5|215
1660632900000|2022-08-16 06:55:00|130977.1|130877.1|131078|130878|131090.5|130941|130977.1|130865.5|399
1660633200000|2022-08-16 07:00:00|131075|130875|131161.1|130961.1|131164.1|131017|131033.1|130874.5|140
1660633500000|2022-08-16 07:05:00|131164.1|130964.1|131160.5|131060.5|131170.1|131070.1|131092.1|130955.1|193
1660633800000|2022-08-16 07:10:00|131163.5|131063.5|131126.9|131026.9|131189.5|131089.5|131118.5|131018.5|108
1660634100000|2022-08-16 07:15:00|131130.3|131030.3|131190.1|131090.1|131190.1|131090.1|131130.3|131030.3|37
1660634400000|2022-08-16 07:20:00|131185.1|131085.1|131216.1|131116.1|131236.6|131136.6|131170.1|131070.1|65
1660634700000|2022-08-16 07:25:00|131220.1|131120.1|131208.1|131108.1|131297.5|131177|131175.5|131075.5|135
1660635000000|2022-08-16 07:30:00|131207.5|131107.5|131167.5|130967.5|131207.5|131107.5|131104.1|130952|167
1660635300000|2022-08-16 07:35:00|131168|130968|131143.5|131043.5|131188.5|131044|131111.1|130961|93
1660635600000|2022-08-16 07:40:00|131143|131043|131162|131062|131172.1|131072.1|131142|131042|84
1660635900000|2022-08-16 07:45:00|131164.1|131064.1|131127.1|130927.1|131166.1|131066.1|131068.1|130921|163
1660636200000|2022-08-16 07:50:00|131120|130920|131020.1|130920.1|131127.1|130969.1|131005.5|130905.5|83
1660636500000|2022-08-16 07:55:00|131028.5|130928.5|131124.1|130924.1|131186|131050.1|130990|130890|108
1660636800000|2022-08-16 08:00:00|131132.1|130932.1|131144.1|130944.1|131145.1|130963.5|131033.1|130871.7|54
1660637100000|2022-08-16 08:05:00|131138.1|130938.1|131089|130989|131156.1|130996.1|131039.1|130901.1|74
1660637400000|2022-08-16 08:10:00|131088.5|130988.5|131161.5|131061.5|131206.5|131063.5|131081.1|130981.1|94
1660637700000|2022-08-16 08:15:00|131162|131062|131126.5|131026.5|131180.1|131080.1|131125|131025|133
1660638000000|2022-08-16 08:20:00|131125|131025|131157.5|131057.5|131225.5|131107|131122|131019|161
1660638300000|2022-08-16 08:25:00|131175.1|131075.1|131153.5|131053.5|131182.1|131076.1|131128|130977|218
1660638600000|2022-08-16 08:30:00|131153.4|131053.4|131160.6|131060.6|131206.5|131071.1|131153.4|130998.5|113
1660638900000|2022-08-16 08:35:00|131161|131061|131085.1|130985.1|131189.5|131061|131085.1|130953.4|140
1660639200000|2022-08-16 08:40:00|131087.1|130987.1|131008.3|130908.3|131118|130992.1|131008.3|130876.7|147
1660639500000|2022-08-16 08:45:00|131007.4|130907.4|131067.5|130867.5|131069.5|130921.5|131007.4|130865|66
1660639800000|2022-08-16 08:50:00|131022.7|130922.7|131182.5|130982.5|131185.5|131011.5|131022.7|130902.5|109
1660640100000|2022-08-16 08:55:00|131183|130983|131194|130994|131213.3|131036.1|131136.1|130971.5|158
1660640400000|2022-08-16 09:00:00|131196.5|130996.5|131241.5|131041.5|131241.5|131041.5|131185|130985|73
1660640700000|2022-08-16 09:05:00|131245.3|131045.3|131357.5|131157.5|131424.4|131224.4|131195.3|131036.5|122
1660641000000|2022-08-16 09:10:00|131357.2|131157.2|131231.6|131131.6|131357.2|131157.2|131223.1|131071.1|73
1660641300000|2022-08-16 09:15:00|131232.1|131132.1|131229.5|131029.5|131238.4|131132.1|131199.2|131019.1|47
1660641600000|2022-08-16 09:20:00|131229.3|131029.3|131176.4|130976.4|131229.3|131069.5|131135.9|130935.9|40
1660641900000|2022-08-16 09:25:00|131181.4|130981.4|131189.1|130989.1|131227.4|131027.4|131115.7|130949.4|102
1660642200000|2022-08-16 09:30:00|131217|131017|131222|131022|131252|131052|131193.1|130993.1|21
1660642500000|2022-08-16 09:35:00|131230|131030|131218|131018|131233|131033|131217|131017|8
1660642800000|2022-08-16 09:40:00|131229|131029|131217|131017|131244|131044|131217|131017|4
1660643100000|2022-08-16 09:45:00|131220|131020|131224|131024|131233|131033|131217|131017|4
1660643400000|2022-08-16 09:50:00|131237.4|131037.4|131181.1|130981.1|131260|131060|131153|130953|59
1660643700000|2022-08-16 09:55:00|131176.2|130976.2|131208|131008|131208|131008|131172.4|130972.4|33
1660644000000|2022-08-16 10:00:00|131207.9|131007.9|131202|131002|131209|131009|131202|131002|3
1660644300000|2022-08-16 10:05:00|131203|131003|131212.4|131012.4|131247.4|131047.4|131200.1|131000.1|23
1660644600000|2022-08-16 10:10:00|131206|131006|131208|131008|131208|131008|131188.4|130988.4|9
1660644900000|2022-08-16 10:15:00|131213|131013|131170|130970|131214|131014|131165.6|130965.6|17
1660645200000|2022-08-16 10:20:00|131172.4|130972.4|131166.4|130966.4|131172.4|130972.4|131166.4|130966.4|9
1660645500000|2022-08-16 10:25:00|131155.5|130955.5|131172.4|130972.4|131181|130981|131155.5|130955.5|14
1660645800000|2022-08-16 10:30:00|131184.2|130984.2|131250.4|131050.4|131254|131054|131184.2|130984.2|31
1660646100000|2022-08-16 10:35:00|131252.7|131052.7|131251|131051|131252.7|131083.7|131183.7|131049|10
1660646400000|2022-08-16 10:40:00|131252|131052|131218.5|131118.5|131266|131119|131210|131052|44
1660646700000|2022-08-16 10:45:00|131218.8|131118.8|131270|131170|131270.8|131170.8|131218.5|131118.5|55
1660647000000|2022-08-16 10:50:00|131270.5|131170.5|131277.8|131177.8|131280|131180|131270.5|131170.5|12
1660647300000|2022-08-16 10:55:00|131277|131177|131276.6|131176.6|131281|131181|131265.1|131165.1|39
1660647600000|2022-08-16 11:00:00|131276|131176|131276.3|131176.3|131282.6|131182.6|131276|131176|24
1660647900000|2022-08-16 11:05:00|131278.1|131178.1|131276.8|131176.8|131278.1|131178.1|131276.3|131176.3|5
1660648200000|2022-08-16 11:10:00|131268.5|131168.5|131263.8|131163.8|131276.6|131176.6|131258.5|131158.5|33
1660648500000|2022-08-16 11:15:00|131262.8|131162.8|131267|131167|131312.8|131169.8|131241|131099.6|73
1660648800000|2022-08-16 11:20:00|131266.6|131166.6|131266.4|131166.4|131268|131168|131241|131141|22
1660649100000|2022-08-16 11:25:00|131267.2|131167.2|131283|131183|131285.5|131185.5|131267.2|131167.2|36
1660649400000|2022-08-16 11:30:00|131282.5|131182.5|131287.5|131187.5|131296|131196|131282.5|131182.5|13
1660649700000|2022-08-16 11:35:00|131288|131188|131294.5|131194.5|131294.5|131194.5|131288|131188|13
1660650000000|2022-08-16 11:40:00|131295|131195|131297|131197|131297.6|131197.6|131293.3|131193.3|19
1660650300000|2022-08-16 11:45:00|131297.5|131197.5|131286|131186|131301.1|131201.1|131285.6|131185.6|22
1660650600000|2022-08-16 11:50:00|131281|131181|131289.2|131189.2|131296.4|131196.4|131279|131179|22
1660650900000|2022-08-16 11:55:00|131295|131195|131294.1|131194.1|131295|131195|131289.2|131189.2|16
1660651200000|2022-08-16 12:00:00|131295|131195|131299.5|131199.5|131300|131200|131295|131195|13
1660651500000|2022-08-16 12:05:00|131300|131200|131293|131093|131300.2|131200|131267.6|131067.6|79
1660651800000|2022-08-16 12:10:00|131294.2|131094.2|131242|131042|131294.3|131094.3|131242|131042|33
1660652100000|2022-08-16 12:15:00|131241|131041|131250.4|131050.4|131250.4|131050.4|131232.4|131032.4|18
1660652400000|2022-08-16 12:20:00|131250.3|131050.3|131205.4|131005.4|131250.4|131050.4|131201.4|131001.4|39
1660652700000|2022-08-16 12:25:00|131205|131005|131179|130979|131209.4|131009.4|131178.5|130978.5|24
1660653000000|2022-08-16 12:30:00|131177.5|130977.5|131195|131095|131246|131113.1|131129.4|130966|103
1660653300000|2022-08-16 12:35:00|131200|131100|131193|131093|131200.5|131100.5|131163.1|131063.1|45
1660653600000|2022-08-16 12:40:00|131200|131100|131193.4|131093.4|131223.3|131123.3|131188|131088|52
1660653900000|2022-08-16 12:45:00|131233.2|131033.2|131207|131007|131233.2|131057.4|131106.8|130975|86
1660654200000|2022-08-16 12:50:00|131204.8|131004.8|131223.7|131023.7|131223.7|131023.7|131190.3|130990.3|36
1660654500000|2022-08-16 12:55:00|131228|131028|131233|131033|131238.3|131038.3|131228|131028|34
1660654800000|2022-08-16 13:00:00|131233.1|131033.1|131176|130976|131251.5|131101.6|131126.6|130960.1|107
1660655100000|2022-08-16 13:05:00|131175.5|130975.5|131183|130983|131196.5|130996.5|131175.5|130975.5|33
1660655400000|2022-08-16 13:10:00|131183.3|130983.3|131218.5|131018.5|131218.5|131018.5|131183.3|130983.3|190
1660655700000|2022-08-16 13:15:00|131218|131018|131236.4|131036.4|131256|131087.4|131139.9|130955.1|77
1660656000000|2022-08-16 13:20:00|131236.1|131036.1|131230.5|131030.5|131284.1|131128|131201.3|131030|52
1660656300000|2022-08-16 13:25:00|131229.5|131029.5|131196.1|130996.1|131230.3|131030.3|131177.9|130977.9|85
1660656600000|2022-08-16 13:30:00|131195.5|130995.5|131159.6|131059.6|131211.1|131059.6|131157.2|130995.5|27
1660656900000|2022-08-16 13:35:00|131160.1|131060.1|131172.1|131072.1|131173.9|131073.9|131144.2|131044.2|63
1660657200000|2022-08-16 13:40:00|131171.6|131071.6|131109.8|131009.8|131171.6|131071.6|131109.5|131009.5|71
1660657500000|2022-08-16 13:45:00|131109.9|131009.9|131114.8|130914.8|131136.5|131013.1|131036.4|130894.4|126
1660657800000|2022-08-16 13:50:00|131116.5|130916.5|131105.5|130905.5|131126.1|130969.9|131061.5|130901.5|93
1660658100000|2022-08-16 13:55:00|131102.5|130902.5|131116.6|130916.6|131136.5|130936.5|131090.3|130890.3|109
1660658400000|2022-08-16 14:00:00|131119.3|130919.3|131123|130923|131150.6|130950.6|131097.9|130897.9|82
1660658700000|2022-08-16 14:05:00|131123.5|130923.5|131106.6|130906.6|131123.5|130956.6|131027.9|130884.4|20
1660659000000|2022-08-16 14:10:00|131107.6|130907.6|131075.4|130975.4|131115.5|130978.6|131062.5|130904.1|53
1660659300000|2022-08-16 14:15:00|131075.5|130975.5|131113.5|131013.5|131113.5|131013.5|131071.7|130971.7|38
1660659600000|2022-08-16 14:20:00|131115.5|131015.5|131108.9|131008.9|131137.5|131037.5|131107.5|131007.5|36
1660659900000|2022-08-16 14:25:00|131109.4|131009.4|131141.5|130941.5|131169.5|131030.1|131095.1|130941|43
1660660200000|2022-08-16 14:30:00|131147.4|130947.4|131166.9|130966.9|131170.7|130970.7|131147.4|130947.4|28
1660660500000|2022-08-16 14:35:00|131166.4|130966.4|131171.4|130971.4|131176.4|130976.4|131166.4|130966.4|16
1660660800000|2022-08-16 14:40:00|131171.9|130971.9|131155.5|130955.5|131179.4|130979.4|131151.1|130951.1|58
1660661100000|2022-08-16 14:45:00|131156.5|130956.5|131107.1|131007.1|131167.5|131013.5|131097.9|130951.5|24
1660661400000|2022-08-16 14:50:00|131111.9|131011.9|131185.5|130985.5|131190.6|131023.5|131107.1|130971.5|45
1660661700000|2022-08-16 14:55:00|131187.1|130987.1|131191.4|130991.4|131193.1|130993.1|131183.5|130983.5|15
1660662000000|2022-08-16 15:00:00|131140.9|131040.9|131212.8|131012.8|131213.5|131084.4|131140.5|131012.5|52
1660662300000|2022-08-16 15:05:00|131212.3|131012.3|131262.5|131062.5|131275.5|131125.5|131184.4|131009|44
1660662600000|2022-08-16 15:10:00|131266|131066|131257.5|131057.5|131280.1|131128.5|131204.1|131056.5|31
1660662900000|2022-08-16 15:15:00|131251.5|131051.5|131271.5|131071.5|131297|131169.9|131226.5|131051|61
1660663200000|2022-08-16 15:20:00|131270.8|131070.8|131277.3|131077.3|131277.3|131077.3|131270.8|131070.8|6
1660663500000|2022-08-16 15:25:00|131277.8|131077.8|131271.5|131071.5|131277.8|131077.8|131260.1|131060.1|14
1660663800000|2022-08-16 15:30:00|131267.3|131067.3|131278.8|131078.8|131279.8|131079.8|131261.5|131061.5|43
1660664100000|2022-08-16 15:35:00|131278.3|131078.3|131270.5|131070.5|131287.4|131087.4|131270.5|131070.5|93
1660664400000|2022-08-16 15:40:00|131270|131070|131295|131095|131315.1|131115.1|131261.5|131061.5|78
1660664700000|2022-08-16 15:45:00|131294|131094|131291.5|131091.5|131310.1|131110.1|131291.5|131091.5|24
1660665000000|2022-08-16 15:50:00|131280.5|131080.5|131296.3|131096.3|131296.3|131096.3|131280.5|131080.5|5
1660665300000|2022-08-16 15:55:00|131239.9|131139.9|131235.6|131135.6|131239.9|131139.9|131233.6|131133.6|9
1660665600000|2022-08-16 16:00:00|131251.6|131151.6|131226.5|131126.5|131253.5|131153.5|131205|131105|30
1660665900000|2022-08-16 16:05:00|131227|131127|131246.7|131146.7|131246.7|131146.7|131227|131127|13
1660666200000|2022-08-16 16:10:00|131247.2|131147.2|131235.2|131135.2|131247.2|131147.2|131234|131134|10
1660666500000|2022-08-16 16:15:00|131235.7|131135.7|131267.5|131067.5|131275.8|131137.5|131207.6|131064|33
1660666800000|2022-08-16 16:20:00|131273.5|131073.5|131240.1|131040.1|131273.5|131073.5|131240.1|131040.1|6
1660667100000|2022-08-16 16:25:00|131245.5|131045.5|131240.1|131040.1|131245.5|131045.5|131239.1|131039.1|6
1660667400000|2022-08-16 16:30:00|131240|131040|131263.5|131063.5|131268.6|131128.5|131212|131040|36
1660667700000|2022-08-16 16:35:00|131264|131064|131318|131118|131319.5|131119.5|131264|131064|21
1660668000000|2022-08-16 16:40:00|131318.5|131118.5|131321.8|131121.8|131323.8|131123.8|131317.1|131117.1|24
1660668300000|2022-08-16 16:45:00|131322.3|131122.3|131289|131089|131322.3|131154|131254|131088.5|18
1660668600000|2022-08-16 16:50:00|131288.5|131088.5|131282|131082|131289|131089|131267|131067|30
1660668900000|2022-08-16 16:55:00|131282.5|131082.5|131287|131087|131288|131088|131282|131082|6
1660669500000|2022-08-16 17:05:00|131282.5|131082.5|131263.5|131063.5|131287|131087|131263.5|131063.5|9
1660669800000|2022-08-16 17:10:00|131253|131053|131223|131023|131253|131053|131213|131013|14
1660670100000|2022-08-16 17:15:00|131222.8|131022.8|131253.5|131053.5|131254.8|131054.8|131216.8|131016.8|39
1660670400000|2022-08-16 17:20:00|131239|131039|131227|131027|131239|131039|131225|131025|4
1660670700000|2022-08-16 17:25:00|131237|131037|131258.5|131058.5|131258.5|131058.5|131237|131037|16
1660671000000|2022-08-16 17:30:00|131247|131047|131247|131047|131253.5|131053.5|131236.5|131036.5|49
1660671300000|2022-08-16 17:35:00|131253.5|131053.5|131247|131047|131257|131057|131233.8|131033.8|111
1660671600000|2022-08-16 17:40:00|131237|131037|131261.5|131061.5|131261.5|131061.5|131235|131035|97
1660671900000|2022-08-16 17:45:00|131252|131052|131225|131025|131261.5|131061.5|131225|131025|28
1660672200000|2022-08-16 17:50:00|131227|131027|131147.5|130947.5|131227|131040|131136|130936|62
1660672500000|2022-08-16 17:55:00|131154.5|130954.5|131138.8|130938.8|131155.5|130955.5|131138.1|130938.1|16
1660672800000|2022-08-16 18:00:00|131139.3|130939.3|131184|130984|131196.4|131024.5|131102.3|130939.3|44
1660673100000|2022-08-16 18:05:00|131183|130983|131166.5|130966.5|131183|130983|131164|130964|12
1660673400000|2022-08-16 18:10:00|131166|130966|131147.5|130947.5|131166|130966|131146.5|130946.5|23
1660673700000|2022-08-16 18:15:00|131143.5|130943.5|131147.5|130947.5|131158.5|130958.5|131143.5|130943.5|12
1660674000000|2022-08-16 18:20:00|131158.5|130958.5|131119.5|130919.5|131158.5|130958.5|131119.5|130919.5|10
1660674300000|2022-08-16 18:25:00|131119|130919|131126.4|130926.4|131135.5|130935.5|131119|130919|25
1660674600000|2022-08-16 18:30:00|131125.9|130925.9|131102.1|130902.1|131125.9|130965.3|131052.5|130889.5|25
1660674900000|2022-08-16 18:35:00|131101.6|130901.6|131169|130969|131169.5|130969.5|131099.4|130899.4|57
1660675200000|2022-08-16 18:40:00|131169.5|130969.5|131254.5|131054.5|131254.5|131054.5|131168.2|130968.2|50
1660675500000|2022-08-16 18:45:00|131255|131055|131254.5|131054.5|131256|131056|131253.5|131053.5|6
1660676100000|2022-08-16 18:55:00|131221.8|131021.8|131252|131052|131254.5|131054.5|131219.8|131019.8|9
1660690800000|2022-08-16 23:00:00|131260.5|130900.5|131260.5|130900.5|131260.5|130900.5|131260.5|130900.5|1
1660694400000|2022-08-17 00:00:00|131073.5|130713.5|131046.5|130846.5|131082.5|130869|130964.1|130682.5|558
1660694700000|2022-08-17 00:05:00|131002|130902|130972.4|130872.4|131016.5|130916.5|130955.4|130855.4|430
1660695000000|2022-08-17 00:10:00|130972.5|130872.5|130948.7|130848.7|131001.5|130901.5|130929.5|130829.5|384
1660695300000|2022-08-17 00:15:00|130949.2|130849.2|130945.5|130845.5|130980.1|130880.1|130927.7|130827.7|295
1660695600000|2022-08-17 00:20:00|130944.5|130844.5|130907.1|130807.1|130960.3|130860.3|130885.8|130785.8|253
1660695900000|2022-08-17 00:25:00|130912.1|130812.1|130955.1|130855.1|130955.1|130855.1|130904.5|130804.5|201
1660696200000|2022-08-17 00:30:00|130955.5|130855.5|130952|130852|130962|130862|130921|130821|231
1660696500000|2022-08-17 00:35:00|130951|130851|130961.8|130861.8|130981|130881|130936.5|130836.5|287
1660696800000|2022-08-17 00:40:00|130961|130861|130992|130892|131001|130901|130960.5|130860.5|185
1660697100000|2022-08-17 00:45:00|130993|130893|130989|130889|131008|130908|130975.1|130875.1|198
1660697400000|2022-08-17 00:50:00|130988.5|130888.5|130992|130892|130995.5|130895.5|130951.5|130851.5|194
1660697700000|2022-08-17 00:55:00|130991.5|130891.5|130985.1|130885.1|130999.3|130899.3|130964.5|130864.5|164
1660698000000|2022-08-17 01:00:00|130985.6|130885.6|131026|130926|131037.5|130937.5|130985|130885|270
1660698300000|2022-08-17 01:05:00|131026.5|130926.5|131012.6|130912.6|131035.5|130935.5|131004|130904|167
1660698600000|2022-08-17 01:10:00|131015.1|130915.1|130982.5|130882.5|131017.1|130917.1|130970|130870|277
1660698900000|2022-08-17 01:15:00|130982|130882|130984|130884|130992.5|130892.5|130943|130843|264
1660699200000|2022-08-17 01:20:00|130985|130885|131028.3|130928.3|131041.5|130941.5|130984|130884|260
1660699500000|2022-08-17 01:25:00|131028.8|130928.8|130991.8|130891.8|131034.3|130934.3|130971.8|130871.8|223
1660699800000|2022-08-17 01:30:00|130992.1|130892.1|131032.1|130932.1|131064.8|130964.8|130991.8|130891.8|534
1660700100000|2022-08-17 01:35:00|131031.8|130931.8|131053.3|130953.3|131107.6|131007.6|131025.5|130925.5|454
1660700400000|2022-08-17 01:40:00|131052.8|130952.8|131093|130993|131115.1|131015.1|131052.1|130952.1|392
1660700700000|2022-08-17 01:45:00|131094|130994|131086.3|130986.3|131111.5|131011.5|131081|130981|344
1660701000000|2022-08-17 01:50:00|131087.6|130987.6|131077.7|130977.7|131115|131015|131075.5|130975.5|172
1660701300000|2022-08-17 01:55:00|131077.4|130977.4|131075.1|130975.1|131103.6|131003.6|131053.5|130953.5|297
1660701600000|2022-08-17 02:00:00|131078.6|130978.6|131041.1|130941.1|131084|130984|131017.6|130917.6|463
1660701900000|2022-08-17 02:05:00|131041.5|130941.5|131041|130941|131049.9|130949.9|131021.2|130921.2|281
1660702200000|2022-08-17 02:10:00|131045.1|130945.1|131043|130943|131084.8|130984.8|131041|130941|359
1660702500000|2022-08-17 02:15:00|131043.5|130943.5|131029.5|130929.5|131079|130979|131022.5|130922.5|287
1660702800000|2022-08-17 02:20:00|131030|130930|131050.5|130950.5|131075.6|130975.6|131023.5|130923.5|274
1660703100000|2022-08-17 02:25:00|131049.5|130949.5|131043.8|130943.8|131073.2|130973.2|131036.1|130936.1|214
1660703400000|2022-08-17 02:30:00|131044|130944|131022.5|130922.5|131046.1|130946.1|131000|130900|202
1660703700000|2022-08-17 02:35:00|131021.7|130921.7|131044|130944|131044|130944|130999.7|130899.7|239
1660704000000|2022-08-17 02:40:00|131045|130945|131069.3|130969.3|131069.3|130969.3|131022.5|130922.5|221
1660704300000|2022-08-17 02:45:00|131069.1|130969.1|131077.1|130977.1|131083.5|130983.5|131063.1|130963.1|176
1660704600000|2022-08-17 02:50:00|131076.6|130976.6|131052.5|130952.5|131089.5|130989.5|131052.5|130952.5|144
1660704900000|2022-08-17 02:55:00|131053|130953|131071.8|130971.8|131078.2|130978.2|131052.5|130952.5|140
1660705200000|2022-08-17 03:00:00|131071.3|130971.3|131076.5|130976.5|131088|130988|131067|130967|179
1660705500000|2022-08-17 03:05:00|131079.5|130979.5|131076.1|130976.1|131087.3|130987.3|131068.1|130968.1|172
1660705800000|2022-08-17 03:10:00|131075.8|130975.8|131101.1|131001.1|131108.1|131008.1|131060.6|130960.6|153
1660706100000|2022-08-17 03:15:00|131100.8|131000.8|131082.5|130982.5|131103|131003|131078|130978|218
1660706400000|2022-08-17 03:20:00|131083.5|130983.5|131092.2|130992.2|131095.5|130995.5|131066.9|130966.9|154
1660706700000|2022-08-17 03:25:00|131092|130992|131082|130982|131092.9|130992.9|131078.9|130978.9|204
1660707000000|2022-08-17 03:30:00|131082.5|130982.5|131087.9|130987.9|131089.6|130989.6|131075.5|130975.5|120
1660707300000|2022-08-17 03:35:00|131088.4|130988.4|131076.9|130976.9|131088.9|130988.9|131075.5|130975.5|99
1660707600000|2022-08-17 03:40:00|131077|130977|131089.5|130989.5|131095.8|130995.8|131076.9|130976.9|115
1660707900000|2022-08-17 03:45:00|131089.4|130989.4|131090.1|130990.1|131099.2|130999.2|131083.6|130983.6|156
1660708200000|2022-08-17 03:50:00|131090.6|130990.6|131027.2|130927.2|131097.5|130997.5|131020.5|130920.5|207
1660708500000|2022-08-17 03:55:00|131027.7|130927.7|131035|130935|131065|130965|131015.8|130915.8|245
1660708800000|2022-08-17 04:00:00|131034.5|130934.5|131037.6|130937.6|131041.2|130941.2|131024|130924|160
1660709100000|2022-08-17 04:05:00|131038.1|130938.1|131083|130983|131089.8|130989.8|131038.1|130938.1|134
1660709400000|2022-08-17 04:10:00|131082.5|130982.5|131079.1|130979.1|131085.3|130985.3|131067.3|130967.3|80
1660709700000|2022-08-17 04:15:00|131079.2|130979.2|131091.6|130991.6|131092.8|130992.8|131078.7|130978.7|120
1660710000000|2022-08-17 04:20:00|131090.6|130990.6|131089.2|130989.2|131131.9|131031.9|131088.4|130988.4|165
1660710300000|2022-08-17 04:25:00|131090.5|130990.5|131055.1|130955.1|131095.5|130995.5|131028|130928|229
1660710600000|2022-08-17 04:30:00|131055|130955|131046.1|130946.1|131055|130955|131034.5|130934.5|132
1660710900000|2022-08-17 04:35:00|131040.3|130940.3|131016.5|130916.5|131045.8|130945.8|131015|130915|197
1660711200000|2022-08-17 04:40:00|131016.3|130916.3|130987.8|130887.8|131019|130919|130971.9|130871.9|310
1660711500000|2022-08-17 04:45:00|130988.8|130888.8|130970.5|130870.5|130997|130897|130965.1|130865.1|195
1660711800000|2022-08-17 04:50:00|130971|130871|130910.5|130810.5|130980.3|130880.3|130905.7|130805.7|236
1660712100000|2022-08-17 04:55:00|130911.5|130811.5|130893|130793|130916.1|130816.1|130854.5|130754.5|340
1660712400000|2022-08-17 05:00:00|130893.5|130793.5|130898.9|130798.9|130933.8|130833.8|130886.5|130786.5|377
1660712700000|2022-08-17 05:05:00|130899.1|130799.1|130914.8|130814.8|130921.5|130821.5|130885|130785|287
1660713000000|2022-08-17 05:10:00|130914.3|130814.3|130933.5|130833.5|130944.2|130844.2|130902.5|130802.5|221
1660713300000|2022-08-17 05:15:00|130933|130833|130987|130887|131002.5|130902.5|130925.1|130825.1|380
1660713600000|2022-08-17 05:20:00|130986.5|130886.5|130949|130849|130986.5|130886.5|130932.5|130832.5|266
1660713900000|2022-08-17 05:25:00|130948.8|130848.8|130957.1|130857.1|130977.4|130877.4|130924|130824|343
1660714200000|2022-08-17 05:30:00|130957.6|130857.6|130970.1|130870.1|130970.1|130870.1|130943.8|130843.8|215
1660714500000|2022-08-17 05:35:00|130970.5|130870.5|130949.7|130849.7|130970.5|130870.5|130923|130823|228
1660714800000|2022-08-17 05:40:00|130950.5|130850.5|130966.5|130866.5|130966.7|130866.7|130940|130840|186
1660715100000|2022-08-17 05:45:00|130967|130867|130976.5|130876.5|130991.5|130891.5|130966|130866|177
1660715400000|2022-08-17 05:50:00|130976|130876|130943.3|130843.3|130986.5|130886.5|130943.3|130843.3|194
1660715700000|2022-08-17 05:55:00|130944.5|130844.5|130907|130807|130945.1|130845.1|130899|130799|348
1660716000000|2022-08-17 06:00:00|130907.5|130807.5|130879.6|130779.6|130911|130811|130866.6|130766.6|360
1660716300000|2022-08-17 06:05:00|130879.1|130779.1|130950.8|130850.8|130957.3|130857.3|130879.1|130779.1|323
1660716600000|2022-08-17 06:10:00|130950.7|130850.7|131027.5|130927.5|131032.2|130932.2|130950.2|130850.2|407
1660716900000|2022-08-17 06:15:00|131027.6|130927.6|131006.3|130906.3|131069.5|130969.5|131006.3|130906.3|284
1660717200000|2022-08-17 06:20:00|131006.1|130906.1|131036.8|130936.8|131040.5|130940.5|131004.3|130904.3|196
1660717500000|2022-08-17 06:25:00|131036.3|130936.3|131063.8|130963.8|131064|130964|131001.1|130901.1|283
1660717800000|2022-08-17 06:30:00|131059.8|130959.8|131060.3|130960.3|131088.5|130982.5|131014|130871.8|133
1660718100000|2022-08-17 06:35:00|131061|130961|131039|130939|131076.5|130976.5|131036|130936|47
1660718400000|2022-08-17 06:40:00|131040.5|130940.5|131088.1|130988.1|131130.5|130988.3|131040.5|130903.8|136
1660718700000|2022-08-17 06:45:00|131092.7|130992.7|131127.6|131027.6|131172|131027.6|131092.7|130958.5|78
1660719000000|2022-08-17 06:50:00|131128.1|131028.1|131155|131055|131259.1|131070|131128.1|131017.5|135
1660719300000|2022-08-17 06:55:00|131158.8|131058.8|131172.1|131072.1|131266|131112.3|131152.2|131006|199
1660719600000|2022-08-17 07:00:00|131172.5|131072.5|131274.5|131074.5|131349.5|131160.7|131170.5|131038|279
1660719900000|2022-08-17 07:05:00|131274.1|131074.1|131197.5|131097.5|131274.1|131117.5|131191.1|131048.5|96
1660720200000|2022-08-17 07:10:00|131197.1|131097.1|131248.1|131048.1|131263|131115|131174.5|131044.5|154
1660720500000|2022-08-17 07:15:00|131246.8|131046.8|131315.5|131215.5|131381.3|131225.1|131199.1|131046|257
1660720800000|2022-08-17 07:20:00|131303.5|131203.5|131365|131165|131382.8|131233.1|131280.5|131118|274
1660721100000|2022-08-17 07:25:00|131364.5|131164.5|131355.1|131255.1|131478|131321.1|131317.1|131163.1|293
1660721400000|2022-08-17 07:30:00|131355.5|131255.5|131407.5|131207.5|131420.8|131258.1|131331.2|131174.5|225
1660721700000|2022-08-17 07:35:00|131406.8|131206.8|131420.8|131220.8|131440.5|131280.1|131330|131171.3|142
1660722000000|2022-08-17 07:40:00|131421.1|131221.1|131406|131306|131440.8|131306.5|131349.3|131210.3|126
1660722300000|2022-08-17 07:45:00|131405.5|131305.5|131438.2|131238.2|131448|131307.5|131386.5|131235|97
1660722600000|2022-08-17 07:50:00|131438.5|131238.5|131404.1|131304.1|131450.5|131306.5|131384.1|131232.5|110
1660722900000|2022-08-17 07:55:00|131406.1|131306.1|131401.5|131301.5|131457.5|131311.5|131394.1|131253.3|168
1660723200000|2022-08-17 08:00:00|131408.5|131308.5|131470.5|131270.5|131473.3|131329.7|131401.5|131257.5|86
1660723500000|2022-08-17 08:05:00|131471.5|131271.5|131535.1|131335.1|131545.8|131391.3|131420.5|131270.5|218
1660723800000|2022-08-17 08:10:00|131535.5|131335.5|131516.8|131316.8|131535.5|131381.1|131452.3|131307.8|146
1660724100000|2022-08-17 08:15:00|131517.5|131317.5|131452.3|131352.3|131521.1|131368.5|131452.3|131311.1|161
1660724400000|2022-08-17 08:20:00|131456.1|131356.1|131450.1|131250.1|131492|131356.1|131390.5|131241.1|211
1660724700000|2022-08-17 08:25:00|131457|131257|131448|131248|131458.5|131295.1|131380.5|131233.5|207
1660725000000|2022-08-17 08:30:00|131447.9|131247.9|131376.5|131176.5|131452.4|131252.4|131376.5|131176.5|236
1660725300000|2022-08-17 08:35:00|131377.1|131177.1|131384.1|131184.1|131402.4|131202.4|131371.6|131171.6|201
1660725600000|2022-08-17 08:40:00|131355.9|131155.9|131368|131168|131381.5|131181.5|131337.1|131137.1|118
1660725900000|2022-08-17 08:45:00|131370|131170|131427.1|131227.1|131434.5|131234.5|131365.5|131165.5|53
1660726200000|2022-08-17 08:50:00|131434.5|131234.5|131448.5|131248.5|131487.1|131287.1|131422.5|131222.5|38
1660726500000|2022-08-17 08:55:00|131449.1|131249.1|131470.5|131270.5|131476.4|131276.4|131442|131242|59
1660726800000|2022-08-17 09:00:00|131469.5|131269.5|131490.4|131290.4|131491.9|131291.9|131468.4|131268.4|24
1660727100000|2022-08-17 09:05:00|131491.5|131291.5|131505.5|131305.5|131525.1|131325.1|131487.1|131287.1|28
1660727400000|2022-08-17 09:10:00|131500.6|131300.6|131459.1|131259.1|131505.1|131305.1|131451.9|131251.9|66
1660727700000|2022-08-17 09:15:00|131458.5|131258.5|131408.2|131208.2|131459.4|131259.4|131405.9|131205.9|60
1660728000000|2022-08-17 09:20:00|131407.7|131207.7|131432.7|131232.7|131432.7|131243.5|131340.7|131192.2|72
1660728300000|2022-08-17 09:25:00|131433.2|131233.2|131383|131183|131435|131235|131373.1|131173.1|39
1660728600000|2022-08-17 09:30:00|131383.4|131183.4|131431.9|131231.9|131431.9|131231.9|131382.4|131182.4|23
1660728900000|2022-08-17 09:35:00|131432.4|131232.4|131433.9|131233.9|131434.4|131234.4|131425.2|131225.2|11
1660729200000|2022-08-17 09:40:00|131433.4|131233.4|131432.2|131232.2|131434.7|131234.7|131425.2|131225.2|15
1660729500000|2022-08-17 09:45:00|131431.7|131231.7|131430.4|131230.4|131431.7|131231.7|131422.2|131222.2|10
1660729800000|2022-08-17 09:50:00|131428.7|131228.7|131450.5|131250.5|131453.1|131253.1|131428.7|131228.7|34
1660730100000|2022-08-17 09:55:00|131455.1|131255.1|131420.1|131220.1|131458.5|131258.5|131381|131181|34
1660730400000|2022-08-17 10:00:00|131420|131220|131478.4|131278.4|131478.4|131278.4|131420|131220|74
1660730700000|2022-08-17 10:05:00|131475.4|131275.4|131467.2|131267.2|131476.9|131276.9|131467.2|131267.2|19
1660731000000|2022-08-17 10:10:00|131466.7|131266.7|131485.7|131285.7|131515.4|131339.8|131438.8|131262.7|53
1660731300000|2022-08-17 10:15:00|131485.2|131285.2|131484.7|131284.7|131485.2|131285.2|131484.7|131284.7|2
1660731600000|2022-08-17 10:20:00|131484.2|131284.2|131492.9|131292.9|131492.9|131292.9|131473.5|131273.5|36
1660731900000|2022-08-17 10:25:00|131493.3|131293.3|131514.4|131314.4|131514.4|131314.4|131493.3|131293.3|40
1660732200000|2022-08-17 10:30:00|131521.8|131321.8|131532.4|131332.4|131544.5|131344.5|131513.4|131313.4|29
1660732500000|2022-08-17 10:35:00|131532.7|131332.7|131492|131292|131532.7|131368.7|131437.9|131292|37
1660732800000|2022-08-17 10:40:00|131493|131293|131517.9|131317.9|131524.8|131324.8|131493|131293|37
1660733100000|2022-08-17 10:45:00|131518.4|131318.4|131528.4|131328.4|131530.5|131330.5|131502.1|131302.1|82
1660733400000|2022-08-17 10:50:00|131525.1|131325.1|131544.2|131344.2|131549.2|131349.2|131525.1|131325.1|99
1660733700000|2022-08-17 10:55:00|131541.2|131341.2|131541.8|131341.8|131546.2|131346.2|131534.4|131334.4|88
1660734000000|2022-08-17 11:00:00|131542.8|131342.8|131549.4|131349.4|131551.9|131351.9|131537.8|131337.8|56
1660734300000|2022-08-17 11:05:00|131549.7|131349.7|131559.9|131359.9|131566.4|131366.4|131547.5|131347.5|59
1660734600000|2022-08-17 11:10:00|131557.1|131357.1|131581.5|131381.5|131582.5|131382.5|131557.1|131357.1|41
1660734900000|2022-08-17 11:15:00|131582|131382|131579.9|131379.9|131582|131382|131571.4|131371.4|34
1660735200000|2022-08-17 11:20:00|131602.4|131402.4|131553|131453|131607.5|131455|131548.5|131402.4|27
1660735500000|2022-08-17 11:25:00|131555|131455|131629.8|131429.8|131639.5|131477.8|131551|131405|53
1660735800000|2022-08-17 11:30:00|131629.7|131429.7|131652.1|131452.1|131661.4|131505.1|131605.1|131429.7|51
1660736100000|2022-08-17 11:35:00|131652.4|131452.4|131641.6|131441.6|131666.1|131511.4|131606.4|131441.4|65
1660736400000|2022-08-17 11:40:00|131641.4|131441.4|131638.9|131438.9|131641.4|131441.4|131638.9|131438.9|3
1660736700000|2022-08-17 11:45:00|131639.4|131439.4|131629.2|131429.2|131650.2|131450.2|131609.8|131409.8|27
1660737000000|2022-08-17 11:50:00|131624.2|131424.2|131582.4|131382.4|131624.2|131424.2|131562.5|131362.5|39
1660737300000|2022-08-17 11:55:00|131560.8|131360.8|131583.4|131383.4|131583.6|131383.6|131532.8|131332.8|52
1660737600000|2022-08-17 12:00:00|131583.6|131383.6|131574|131374|131605.4|131405.4|131574|131374|29
1660737900000|2022-08-17 12:05:00|131573|131373|131598.5|131398.5|131599.1|131399.1|131573|131373|16
1660738200000|2022-08-17 12:10:00|131595.1|131395.1|131582.5|131382.5|131602.1|131402.1|131571.8|131371.8|15
1660738500000|2022-08-17 12:15:00|131598.9|131398.9|131593|131393|131599.8|131399.8|131593|131393|24
1660738800000|2022-08-17 12:20:00|131615.8|131415.8|131644.8|131444.8|131645.2|131445.2|131606.8|131406.8|15
1660739100000|2022-08-17 12:25:00|131653.2|131453.2|131639|131471|131653.2|131484|131630.8|131430.8|31
1660739400000|2022-08-17 12:30:00|131641|131470|131721.1|131521.1|131724.1|131524.1|131601.8|131404.8|73
1660739700000|2022-08-17 12:35:00|131724|131524|131686|131486|131745.1|131545.1|131661.4|131461.4|49
1660740000000|2022-08-17 12:40:00|131675.1|131475.1|131620.1|131420.1|131675.1|131475.1|131619.5|131419.5|34
1660740300000|2022-08-17 12:45:00|131615.1|131415.1|131596.5|131396.5|131615.1|131415.1|131596.1|131396.1|20
1660740600000|2022-08-17 12:50:00|131587.1|131387.1|131597.1|131397.1|131608.5|131408.5|131585.5|131385.5|20
1660740900000|2022-08-17 12:55:00|131596.4|131396.4|131534.1|131334.1|131599.1|131399.1|131530|131330|34
1660741200000|2022-08-17 13:00:00|131540.1|131340.1|131548.5|131348.5|131583|131383|131540.1|131340.1|57
1660741500000|2022-08-17 13:05:00|131552.1|131352.1|131563.3|131363.3|131592.6|131392.6|131552.1|131352.1|50
1660741800000|2022-08-17 13:10:00|131553.6|131353.6|131574.3|131374.3|131575|131403.7|131502.2|131353.6|16
1660742100000|2022-08-17 13:15:00|131574.8|131374.8|131655.8|131455.8|131656.1|131474|131516|131363.6|55
1660742400000|2022-08-17 13:20:00|131655.6|131455.6|131607|131407|131661.6|131461.6|131606.5|131406.5|51
1660742700000|2022-08-17 13:25:00|131606.5|131406.5|131562.9|131462.9|131614.7|131475.5|131542.9|131397.6|66
1660743000000|2022-08-17 13:30:00|131563.8|131463.8|131549.8|131449.8|131565.8|131465.8|131549.8|131449.8|29
1660743300000|2022-08-17 13:35:00|131558.8|131458.8|131577.4|131477.4|131578.3|131478.3|131513.5|131413.5|65
1660743600000|2022-08-17 13:40:00|131577.5|131477.5|131729.5|131529.5|131752.5|131552.5|131577.5|131454.3|92
1660743900000|2022-08-17 13:45:00|131723.4|131523.4|131665.5|131465.5|131731.5|131531.5|131642|131442|49
1660744200000|2022-08-17 13:50:00|131661.5|131461.5|131656|131456|131661.5|131461.5|131656|131456|13
1660744500000|2022-08-17 13:55:00|131654|131454|131591.5|131491.5|131687.5|131530|131581.1|131454|33
1660744800000|2022-08-17 14:00:00|131596.1|131496.1|131588.5|131388.5|131637.5|131498.4|131569.5|131369.5|35
1660745100000|2022-08-17 14:05:00|131589.3|131389.3|131470.4|131270.4|131589.3|131402.4|131410.4|131253.1|140
1660745400000|2022-08-17 14:10:00|131467.1|131267.1|131523.5|131323.5|131529.2|131374.4|131435.9|131267.1|68
1660745700000|2022-08-17 14:15:00|131524|131324|131536.7|131336.7|131537.1|131337.1|131489.1|131289.1|40
1660746000000|2022-08-17 14:20:00|131536.2|131336.2|131567.1|131367.1|131575.8|131375.8|131503.5|131303.5|97
1660746300000|2022-08-17 14:25:00|131574.4|131374.4|131584.1|131384.1|131585.1|131385.1|131574.4|131374.4|10
1660746600000|2022-08-17 14:30:00|131566.4|131366.4|131578.1|131378.1|131590.9|131424.5|131484.5|131358.4|39
1660746900000|2022-08-17 14:35:00|131569.1|131369.1|131571.1|131371.1|131609.8|131485.1|131548.7|131363.7|40
1660747200000|2022-08-17 14:40:00|131587.1|131387.1|131582.1|131382.1|131587.1|131418.1|131518.1|131367|11
1660747500000|2022-08-17 14:45:00|131581.1|131381.1|131576.1|131376.1|131581.1|131381.1|131562.1|131362.1|3
1660747800000|2022-08-17 14:50:00|131587|131387|131658|131458|131664.5|131511.1|131555.1|131387|24
1660748100000|2022-08-17 14:55:00|131657.5|131457.5|131645.5|131545.5|131755.1|131601.5|131612.5|131457.5|86
1660748400000|2022-08-17 15:00:00|131691.5|131491.5|131661|131461|131691.5|131526.5|131580.1|131429.1|45
1660748700000|2022-08-17 15:05:00|131601.5|131501.5|131654.1|131554.1|131699.6|131558|131601.5|131453.5|37
1660749000000|2022-08-17 15:10:00|131654|131554|131651.1|131551.1|131699.3|131559.5|131632.6|131489|30
1660749300000|2022-08-17 15:15:00|131648.6|131548.6|131654.6|131554.6|131673.6|131573.6|131639.1|131539.1|37
1660749600000|2022-08-17 15:20:00|131637.6|131537.6|131649.5|131449.5|131657.8|131537.6|131596.4|131444.5|52
1660749900000|2022-08-17 15:25:00|131652|131452|131667|131467|131667|131467|131652|131452|6
1660750200000|2022-08-17 15:30:00|131666|131466|131662.5|131462.5|131669|131469|131657.5|131457.5|21
1660750500000|2022-08-17 15:35:00|131663.5|131463.5|131645.1|131545.1|131681.5|131545.1|131635.1|131463.5|15
1660750800000|2022-08-17 15:40:00|131640.1|131540.1|131740|131540|131740|131547.5|131640.1|131514|23
1660751100000|2022-08-17 15:45:00|131751.5|131551.5|131726.1|131626.1|131829.7|131659.1|131704.3|131534.3|58
1660751400000|2022-08-17 15:50:00|131727.9|131627.9|131703.7|131503.7|131743|131633.1|131675.5|131503.7|94
1660751700000|2022-08-17 15:55:00|131704.2|131504.2|131746.5|131546.5|131748|131571.5|131657.1|131499.5|24
1660752000000|2022-08-17 16:00:00|131741.5|131541.5|131714|131514|131741.5|131541.5|131708.7|131508.7|26
1660752300000|2022-08-17 16:05:00|131712|131512|131670.1|131570.1|131721.5|131577.1|131622|131477.5|21
1660752600000|2022-08-17 16:10:00|131663.5|131563.5|131676|131576|131688.1|131588.1|131663.5|131563.5|27
1660752900000|2022-08-17 16:15:00|131671|131571|131687.6|131587.6|131687.6|131587.6|131664.6|131564.6|5
1660753200000|2022-08-17 16:20:00|131685|131585|131687.6|131587.6|131687.6|131587.6|131685|131585|2
1660753500000|2022-08-17 16:25:00|131691.2|131591.2|131684.2|131584.2|131790.6|131632.6|131682.5|131573.3|77
1660753800000|2022-08-17 16:30:00|131683.5|131583.5|131685|131585|131685|131585|131683|131583|5
1660754100000|2022-08-17 16:35:00|131683|131583|131683|131583|131683.5|131583.5|131683|131583|3
1660754400000|2022-08-17 16:40:00|131683.5|131583.5|131680.5|131580.5|131684.5|131584.5|131679.5|131579.5|7
1660754700000|2022-08-17 16:45:00|131681|131581|131658|131558|131681|131581|131658|131558|9
1660755000000|2022-08-17 16:50:00|131657.5|131557.5|131649.8|131549.8|131658|131558|131648.5|131548.5|20
1660755300000|2022-08-17 16:55:00|131650.1|131550.1|131662.2|131562.2|131662.2|131562.2|131650.1|131550.1|10
1660755600000|2022-08-17 17:00:00|131662.7|131562.7|131777.4|131577.4|131831.4|131647.8|131662.7|131562.7|68
1660755900000|2022-08-17 17:05:00|131738.2|131538.2|131754.9|131554.9|131754.9|131554.9|131738.2|131538.2|37
1660756500000|2022-08-17 17:15:00|131752.9|131552.9|131755.4|131555.4|131755.4|131555.4|131752.1|131552.1|8
1660757100000|2022-08-17 17:25:00|131725.8|131525.8|131727|131527|131727.5|131527.5|131721.1|131521.1|8
1660757400000|2022-08-17 17:30:00|131726.5|131526.5|131723|131523|131726.5|131526.5|131707.4|131507.4|22
1660757700000|2022-08-17 17:35:00|131723.5|131523.5|131733.3|131533.3|131734|131534|131723|131523|7
1660758000000|2022-08-17 17:40:00|131732.8|131532.8|131755|131555|131755|131602|131702|131532.8|55
1660758300000|2022-08-17 17:45:00|131756.6|131556.6|131795.5|131595.5|131803.2|131603.2|131750.1|131550.1|38
1660758600000|2022-08-17 17:50:00|131795|131595|131768|131568|131795|131595|131764|131564|22
1660758900000|2022-08-17 17:55:00|131766.5|131566.5|131890.2|131530.2|131890.2|131606.2|131764.5|131521.5|60
1660759200000|2022-08-17 18:00:00|131868.8|131508.8|131610.5|131410.5|131880.2|131604|131457.7|131316.2|156
1660759500000|2022-08-17 18:05:00|131611|131411|131541.2|131341.2|131623|131423|131536.8|131336.8|63
1660759800000|2022-08-17 18:10:00|131519.8|131319.8|131475.5|131275.5|131554|131354|131458|131258|18
1660760100000|2022-08-17 18:15:00|131470|131270|131450|131250|131501.2|131301.2|131416.8|131216.8|32
1660760400000|2022-08-17 18:20:00|131466|131266|131509.2|131309.2|131509.2|131309.2|131466|131266|6
1660760700000|2022-08-17 18:25:00|131511.2|131311.2|131526|131326|131561.2|131361.2|131511.2|131311.2|11
1660761000000|2022-08-17 18:30:00|131495|131295|131378.9|131178.9|131495|131295|131378.9|131178.9|26
1660761300000|2022-08-17 18:35:00|131412.3|131212.3|131313.1|131113.1|131412.3|131212.3|131300.1|131100.1|15
1660761600000|2022-08-17 18:40:00|131314.1|131114.1|131419|131219|131419|131219|131303.2|131103.2|67
1660761900000|2022-08-17 18:45:00|131440.5|131240.5|131460|131260|131488.5|131288.5|131405|131205|27
1660762200000|2022-08-17 18:50:00|131543|131343|131505.8|131305.8|131543|131343|131505.8|131305.8|3
1660762500000|2022-08-17 18:55:00|131512.2|131312.2|131512.2|131312.2|131512.2|131312.2|131512.2|131312.2|1
1660777200000|2022-08-17 23:00:00|131637|131283|131637|131283|131637|131283|131637|131283|1
1660780800000|2022-08-18 00:00:00|131565.1|131205.1|131545|131345|131609.1|131409.1|131494.5|131161|292
1660781100000|2022-08-18 00:05:00|131496.1|131396.1|131478|131378|131537.5|131437.5|131453.5|131353.5|370
1660781400000|2022-08-18 00:10:00|131478.1|131378.1|131502|131402|131525.1|131425.1|131466.5|131366.5|368
1660781700000|2022-08-18 00:15:00|131498.8|131398.8|131479|131379|131505.1|131405.1|131477.1|131377.1|185
1660782000000|2022-08-18 00:20:00|131481.5|131381.5|131512|131412|131519.5|131419.5|131462.5|131362.5|282
1660782300000|2022-08-18 00:25:00|131512.5|131412.5|131534.8|131434.8|131534.8|131434.8|131494|131394|199
1660782600000|2022-08-18 00:30:00|131533.8|131433.8|131516.5|131416.5|131547.5|131447.5|131512|131412|226
1660782900000|2022-08-18 00:35:00|131516|131416|131487.1|131387.1|131527|131427|131486.6|131386.6|225
1660783200000|2022-08-18 00:40:00|131487.3|131387.3|131452.1|131352.1|131492|131392|131434.1|131334.1|264
1660783500000|2022-08-18 00:45:00|131451.3|131351.3|131354.5|131254.5|131454.1|131354.1|131335.1|131235.1|308
1660783800000|2022-08-18 00:50:00|131357.1|131257.1|131355.1|131255.1|131361.5|131261.5|131300.8|131200.8|345
1660784100000|2022-08-18 00:55:00|131351.6|131251.6|131395.6|131295.6|131417.1|131317.1|131351.6|131251.6|258
1660784400000|2022-08-18 01:00:00|131397.1|131297.1|131394.5|131294.5|131433.5|131333.5|131393.5|131293.5|195
1660784700000|2022-08-18 01:05:00|131394.1|131294.1|131431.5|131331.5|131447.5|131347.5|131393.5|131293.5|335
1660785000000|2022-08-18 01:10:00|131432.1|131332.1|131355.5|131255.5|131433.5|131333.5|131351.2|131251.2|211
1660785300000|2022-08-18 01:15:00|131354.5|131254.5|131362.2|131262.2|131369.5|131269.5|131332|131232|277
1660785600000|2022-08-18 01:20:00|131359|131259|131382|131282|131384.8|131284.8|131340.5|131240.5|261
1660785900000|2022-08-18 01:25:00|131381.1|131281.1|131366|131266|131384.8|131284.8|131309.8|131209.8|286
1660786200000|2022-08-18 01:30:00|131367.5|131267.5|131370.5|131270.5|131437.7|131337.7|131349.5|131249.5|537
1660786500000|2022-08-18 01:35:00|131367.1|131267.1|131413.4|131313.4|131436.1|131336.1|131348.6|131248.6|434
1660786800000|2022-08-18 01:40:00|131413|131313|131476.1|131376.1|131506.1|131406.1|131412|131312|302
1660787100000|2022-08-18 01:45:00|131474.1|131374.1|131503.5|131403.5|131519|131419|131456.1|131356.1|289
1660787400000|2022-08-18 01:50:00|131504.1|131404.1|131551.5|131451.5|131566.4|131466.4|131497.5|131397.5|247
1660787700000|2022-08-18 01:55:00|131551|131451|131526.1|131426.1|131561.5|131461.5|131512.3|131412.3|220
1660788000000|2022-08-18 02:00:00|131531.1|131431.1|131536.1|131436.1|131562.1|131462.1|131531.1|131431.1|182
1660788300000|2022-08-18 02:05:00|131539.1|131439.1|131511.5|131411.5|131583.5|131483.5|131502|131402|251
1660788600000|2022-08-18 02:10:00|131511|131411|131559.8|131459.8|131559.8|131459.8|131505.1|131405.1|173
1660788900000|2022-08-18 02:15:00|131559.6|131459.6|131622.5|131522.5|131633.1|131533.1|131559.3|131459.3|225
1660789200000|2022-08-18 02:20:00|131625.1|131525.1|131628.5|131528.5|131639.1|131539.1|131584.3|131484.3|237
1660789500000|2022-08-18 02:25:00|131633.7|131533.7|131621|131521|131649|131549|131621|131521|207
1660789800000|2022-08-18 02:30:00|131621.5|131521.5|131613.5|131513.5|131644.5|131544.5|131595.5|131495.5|273
1660790100000|2022-08-18 02:35:00|131613.1|131513.1|131615|131515|131619.4|131519.4|131610.9|131510.9|67
1660790400000|2022-08-18 02:40:00|131615.5|131515.5|131553.1|131453.1|131617.5|131517.5|131535.6|131435.6|206
1660790700000|2022-08-18 02:45:00|131551.5|131451.5|131527.1|131427.1|131566.5|131466.5|131527.1|131427.1|120
1660791000000|2022-08-18 02:50:00|131530|131430|131579.5|131479.5|131579.5|131479.5|131501.5|131401.5|153
1660791300000|2022-08-18 02:55:00|131580.7|131480.7|131631|131531|131650|131550|131580.7|131480.7|199
1660791600000|2022-08-18 03:00:00|131630.5|131530.5|131621.5|131521.5|131632|131532|131585.1|131485.1|189
1660791900000|2022-08-18 03:05:00|131617.5|131517.5|131640.8|131540.8|131641.6|131541.6|131611|131511|106
1660792200000|2022-08-18 03:10:00|131641.1|131541.1|131745.1|131645.1|131755.1|131655.1|131640.1|131540.1|212
1660792500000|2022-08-18 03:15:00|131744.1|131644.1|131811.8|131711.8|131830.5|131730.5|131728.3|131628.3|284
1660792800000|2022-08-18 03:20:00|131807.5|131707.5|131820|131720|131850.8|131750.8|131805.1|131705.1|273
1660793100000|2022-08-18 03:25:00|131820.5|131720.5|131821.5|131721.5|131839.2|131739.2|131813.1|131713.1|240
1660793400000|2022-08-18 03:30:00|131822|131722|131823|131723|131829|131729|131805.1|131705.1|159
1660793700000|2022-08-18 03:35:00|131824|131724|131917.5|131817.5|131917.5|131817.5|131803|131703|217
1660794000000|2022-08-18 03:40:00|131922.5|131822.5|132045.1|131945.1|132057.5|131957.5|131912.5|131812.5|359
1660794300000|2022-08-18 03:45:00|132045.5|131945.5|132015.5|131915.5|132047.3|131947.3|131985.1|131885.1|370
1660794600000|2022-08-18 03:50:00|132017|131917|132026.5|131926.5|132034.5|131934.5|132003.1|131903.1|200
1660794900000|2022-08-18 03:55:00|132029.5|131929.5|131997.1|131897.1|132043|131943|131990.5|131890.5|262
1660795200000|2022-08-18 04:00:00|131996.5|131896.5|131972.5|131872.5|132010.1|131910.1|131967.2|131867.2|217
1660795500000|2022-08-18 04:05:00|131973.6|131873.6|131940.5|131840.5|131991.5|131891.5|131936.1|131836.1|234
1660795800000|2022-08-18 04:10:00|131933.5|131833.5|131971.1|131871.1|131974.1|131874.1|131922.5|131822.5|146
1660796100000|2022-08-18 04:15:00|131972.5|131872.5|132011.3|131911.3|132022|131922|131972.5|131872.5|150
1660796400000|2022-08-18 04:20:00|132009.5|131909.5|132003.5|131903.5|132027.7|131927.7|131992.7|131892.7|153
1660796700000|2022-08-18 04:25:00|132002.9|131902.9|132107.5|132007.5|132109.5|132009.5|132002.9|131902.9|141
1660797000000|2022-08-18 04:30:00|132104.8|132004.8|132089.5|131989.5|132141|132041|132081|131981|400
1660797300000|2022-08-18 04:35:00|132089|131989|132044.7|131944.7|132095.5|131995.5|132025|131925|347
1660797600000|2022-08-18 04:40:00|132044.5|131944.5|132021|131921|132060.2|131960.2|132006.1|131906.1|226
1660797900000|2022-08-18 04:45:00|132022.3|131922.3|131977.1|131877.1|132025.3|131925.3|131977.1|131877.1|171
1660798200000|2022-08-18 04:50:00|131977.5|131877.5|131967.1|131867.1|132002|131902|131964|131864|205
1660798500000|2022-08-18 04:55:00|131972.3|131872.3|132018.1|131918.1|132036.2|131936.2|131967.1|131867.1|236
1660798800000|2022-08-18 05:00:00|132016|131916|131980.1|131880.1|132019.7|131919.7|131962.1|131862.1|249
1660799100000|2022-08-18 05:05:00|131980.3|131880.3|131932.1|131832.1|132000|131900|131921.5|131821.5|211
1660799400000|2022-08-18 05:10:00|131931.5|131831.5|131902|131802|131962.5|131862.5|131886.1|131786.1|270
1660799700000|2022-08-18 05:15:00|131902.5|131802.5|131924.5|131824.5|131951.8|131851.8|131902.5|131802.5|250
1660800000000|2022-08-18 05:20:00|131923.5|131823.5|131899.5|131799.5|131930|131830|131895.5|131795.5|207
1660800300000|2022-08-18 05:25:00|131900|131800|131886.5|131786.5|131908|131808|131876|131776|153
1660800600000|2022-08-18 05:30:00|131888|131788|131864.5|131764.5|131898|131798|131841.5|131741.5|194
1660800900000|2022-08-18 05:35:00|131865|131765|131917.1|131817.1|131923.7|131823.7|131865|131765|179
1660801200000|2022-08-18 05:40:00|131906.8|131806.8|131892.1|131792.1|131911.8|131811.8|131842.5|131742.5|238
1660801500000|2022-08-18 05:45:00|131897.1|131797.1|131941|131841|131968.5|131868.5|131882.5|131782.5|294
1660801800000|2022-08-18 05:50:00|131941.5|131841.5|132004.1|131904.1|132008.3|131908.3|131941.5|131841.5|252
1660802100000|2022-08-18 05:55:00|132005.5|131905.5|132031.5|131931.5|132100.2|132000.2|132002.5|131902.5|301
1660802400000|2022-08-18 06:00:00|132034.5|131934.5|132086.2|131986.2|132091.8|131991.8|132030|131930|330
1660802700000|2022-08-18 06:05:00|132085.5|131985.5|132029.8|131929.8|132101.9|132001.9|132021.8|131921.8|372
1660803000000|2022-08-18 06:10:00|132029.3|131929.3|131995.4|131895.4|132029.3|131929.3|131983.8|131883.8|292
1660803300000|2022-08-18 06:15:00|131995.3|131895.3|132002|131902|132028.3|131928.3|131976.9|131876.9|322
1660803600000|2022-08-18 06:20:00|132002.5|131902.5|131980|131880|132006|131906|131974.5|131874.5|232
1660803900000|2022-08-18 06:25:00|131979.5|131879.5|132037.8|131937.8|132055.1|131955.1|131972.3|131872.3|240
1660804200000|2022-08-18 06:30:00|132044.5|131944.5|132212.8|132112.8|132217.5|132117.5|132044.5|131944.5|147
1660804500000|2022-08-18 06:35:00|132209.8|132109.8|132154.5|132054.5|132278.8|132112.3|132151.5|132033.5|61
1660804800000|2022-08-18 06:40:00|132156.6|132056.6|132276.1|132176.1|132359.5|132186.1|132156.6|132056.6|147
1660805100000|2022-08-18 06:45:00|132257.1|132157.1|132378.1|132278.1|132388.1|132288.1|132257.1|132157.1|288
1660805400000|2022-08-18 06:50:00|132377.5|132277.5|132482.5|132382.5|132530.2|132430.2|132374.5|132274.5|155
1660805700000|2022-08-18 06:55:00|132481.5|132381.5|132457.1|132357.1|132481.5|132381.5|132392.6|132292.6|145
1660806000000|2022-08-18 07:00:00|132454.5|132354.5|132429.1|132329.1|132454.5|132354.5|132335.5|132191.8|325
1660806300000|2022-08-18 07:05:00|132429.5|132329.5|132349|132249|132450.2|132350.2|132345.1|132245.1|233
1660806600000|2022-08-18 07:10:00|132349.1|132249.1|132389.7|132289.7|132389.7|132289.7|132299.7|132199.7|255
1660806900000|2022-08-18 07:15:00|132391.3|132291.3|132486.1|132386.1|132486.1|132386.1|132389.7|132289.7|215
1660807200000|2022-08-18 07:20:00|132480.5|132380.5|132493.3|132393.3|132516.5|132416.5|132468.5|132368.5|213
1660807500000|2022-08-18 07:25:00|132494.8|132394.8|132496|132396|132512.8|132412.8|132441.1|132341.1|188
1660807800000|2022-08-18 07:30:00|132484.8|132384.8|132439.1|132339.1|132502.3|132402.3|132422.5|132322.5|173
1660808100000|2022-08-18 07:35:00|132439|132339|132441.8|132341.8|132469.8|132369.8|132414.8|132314.8|242
1660808400000|2022-08-18 07:40:00|132441.3|132341.3|132426|132326|132469.5|132369.5|132408.5|132308.5|152
1660808700000|2022-08-18 07:45:00|132426.3|132326.3|132418|132318|132441.8|132341.8|132406.1|132306.1|122
1660809000000|2022-08-18 07:50:00|132417.5|132317.5|132430.1|132330.1|132433.1|132333.1|132416.4|132316.4|78
1660809300000|2022-08-18 07:55:00|132429.5|132329.5|132413.8|132313.8|132480.5|132380.5|132403.3|132303.3|179
1660809600000|2022-08-18 08:00:00|132412.8|132312.8|132395.8|132295.8|132416.1|132316.1|132392.3|132292.3|256
1660809900000|2022-08-18 08:05:00|132399.1|132299.1|132362.1|132262.1|132408.3|132308.3|132347.6|132247.6|151
1660810200000|2022-08-18 08:10:00|132360.5|132260.5|132386|132286|132395|132295|132331.5|132231.5|145
1660810500000|2022-08-18 08:15:00|132385.1|132285.1|132389.1|132289.1|132394.1|132294.1|132369.5|132269.5|268
1660810800000|2022-08-18 08:20:00|132390.5|132290.5|132415.5|132315.5|132433.3|132333.3|132389.1|132289.1|130
1660811100000|2022-08-18 08:25:00|132415.3|132315.3|132452|132352|132474.5|132374.5|132406.4|132306.4|297
1660811400000|2022-08-18 08:30:00|132452.7|132352.7|132404.5|132304.5|132453|132353|132404.5|132304.5|255
1660811700000|2022-08-18 08:35:00|132405|132305|132359.9|132259.9|132420.5|132320.5|132356.4|132256.4|107
1660812000000|2022-08-18 08:40:00|132359.7|132259.7|132340.6|132240.6|132458|132358|132338|132238|221
1660812300000|2022-08-18 08:45:00|132342.1|132242.1|132259.4|132159.4|132383|132283|132207.1|132063.4|229
1660812600000|2022-08-18 08:50:00|132259.6|132159.6|132343.9|132243.9|132375.3|132275.3|132259.6|132159.6|246
1660812900000|2022-08-18 08:55:00|132344.1|132244.1|132344.9|132244.9|132345.9|132245.9|132322.5|132222.5|132
1660813200000|2022-08-18 09:00:00|132342.6|132242.6|132327.1|132227.1|132354.1|132254.1|132320.9|132220.9|48
1660813500000|2022-08-18 09:05:00|132326.6|132226.6|132336.9|132236.9|132348.4|132248.4|132325.6|132225.6|52
1660813800000|2022-08-18 09:10:00|132334.1|132234.1|132334|132234|132334.1|132234.1|132314.6|132214.6|33
1660814100000|2022-08-18 09:15:00|132334.5|132234.5|132340.2|132240.2|132342|132242|132334.5|132234.5|21
1660814400000|2022-08-18 09:20:00|132338.1|132238.1|132324.2|132224.2|132338.1|132238.1|132324.2|132224.2|10
1660814700000|2022-08-18 09:25:00|132324|132224|132319|132219|132325.7|132225.7|132318.4|132218.4|17
1660815000000|2022-08-18 09:30:00|132319.5|132219.5|132310|132210|132328|132228|132310|132210|31
1660815300000|2022-08-18 09:35:00|132310.5|132210.5|132321|132221|132331|132231|132310.5|132210.5|18
1660815600000|2022-08-18 09:40:00|132320.5|132220.5|132297.8|132197.8|132320.5|132220.5|132284.5|132184.5|27
1660815900000|2022-08-18 09:45:00|132297.3|132197.3|132351.5|132151.5|132357.5|132207.5|132292.6|132150.5|43
1660816200000|2022-08-18 09:50:00|132355.5|132155.5|132360.1|132160.1|132360.1|132160.1|132353.1|132153.1|13
1660816500000|2022-08-18 09:55:00|132358.5|132158.5|132314|132214|132366.1|132217.5|132295.5|132156.1|18
1660816800000|2022-08-18 10:00:00|132314.5|132214.5|132242.4|132142.4|132328|132228|132235.1|132135.1|52
1660817100000|2022-08-18 10:05:00|132243.4|132143.4|132249.1|132049.1|132257.7|132143.4|132221.2|132021.2|23
1660817400000|2022-08-18 10:10:00|132247.1|132047.1|132204.5|132104.5|132251.5|132108.1|132198.4|132047.1|23
1660817700000|2022-08-18 10:15:00|132202.1|132102.1|132243.4|132043.4|132255.7|132119.1|132173.1|132043.4|23
1660818000000|2022-08-18 10:20:00|132224.4|132024.4|132099.5|131999.5|132224.4|132054.7|132082.8|131982.8|46
1660818300000|2022-08-18 10:25:00|132108.9|132008.9|132096.4|131996.4|132127.4|132027.4|132095.2|131995.2|46
1660818600000|2022-08-18 10:30:00|132097.4|131997.4|132095.9|131995.9|132098.9|131998.9|132051.9|131951.9|47
1660818900000|2022-08-18 10:35:00|132097.4|131997.4|132173.5|132073.5|132229.5|132075|132093.6|131993.6|54
1660819200000|2022-08-18 10:40:00|132173.4|132073.4|132164.5|132064.5|132204.5|132073.5|132133.1|132000.4|65
1660819500000|2022-08-18 10:45:00|132170.1|132070.1|132202.1|132102.1|132208|132108|132170.1|132070.1|42
1660819800000|2022-08-18 10:50:00|132199.5|132099.5|132270.5|132070.5|132270.5|132118.5|132195.4|132053.7|33
1660820100000|2022-08-18 10:55:00|132215.5|132115.5|132221|132121|132221.5|132121.5|132213|132113|9
1660820400000|2022-08-18 11:00:00|132220.8|132120.8|132220.3|132120.3|132226.5|132126.5|132220|132120|18
1660820700000|2022-08-18 11:05:00|132220.8|132120.8|132233.4|132133.4|132233.4|132133.4|132220.3|132120.3|7
1660821000000|2022-08-18 11:10:00|132250.5|132150.5|132261|132061|132261|132160.1|132215.1|132060.5|43
1660821300000|2022-08-18 11:15:00|132261.5|132061.5|132215.4|132115.4|132272.5|132115.4|132215.4|132059.5|19
1660821600000|2022-08-18 11:20:00|132216|132116|132215.8|132115.8|132224|132124|132215.8|132115.8|10
1660821900000|2022-08-18 11:25:00|132213.7|132113.7|132283.4|132083.4|132453.4|132253.4|132212.4|132083.4|89
1660822200000|2022-08-18 11:30:00|132308|132108|132354.6|132154.6|132371.1|132229.4|132242.5|132080.1|86
1660822500000|2022-08-18 11:35:00|132355.1|132155.1|132346.4|132146.4|132357.1|132191.1|132275.1|132138.5|44
1660822800000|2022-08-18 11:40:00|132345.4|132145.4|132235.5|132135.5|132345.4|132178.7|132233.7|132103.7|81
1660823100000|2022-08-18 11:45:00|132233|132133|132263|132163|132263|132163|132232.5|132132.5|35
1660823400000|2022-08-18 11:50:00|132263.5|132163.5|132218.2|132118.2|132313.1|132173.5|132217.7|132105.5|57
1660823700000|2022-08-18 11:55:00|132226.1|132126.1|132180.7|132080.7|132231.7|132131.7|132178|132078|55
1660824000000|2022-08-18 12:00:00|132181.2|132081.2|132150|132050|132181.2|132081.2|132145.6|132045.6|40
1660824300000|2022-08-18 12:05:00|132199.5|131999.5|132194.9|131994.9|132204|132053|132119.4|131974.8|36
1660824600000|2022-08-18 12:10:00|132196.9|131996.9|132118.2|132018.2|132204.7|132039.4|132084.4|131984.4|52
1660824900000|2022-08-18 12:15:00|132123.2|132023.2|132136.5|132036.5|132144.6|132044.6|132121.1|132021.1|72
1660825200000|2022-08-18 12:20:00|132142.6|132042.6|132180.6|132080.6|132263.8|132129|132142.6|132022.7|89
1660825500000|2022-08-18 12:25:00|132174.4|132074.4|132214.5|132014.5|132220.1|132074.4|132114.3|131974.8|59
1660825800000|2022-08-18 12:30:00|132213.5|132013.5|132279.5|132179.5|132367.1|132191.9|132176.7|132013.5|78
1660826100000|2022-08-18 12:35:00|132280|132180|132278.3|132078.3|132306.6|132180|132230.5|132078.3|57
1660826400000|2022-08-18 12:40:00|132282.1|132082.1|132220.2|132120.2|132283.6|132146.7|132220.2|132076.3|23
1660826700000|2022-08-18 12:45:00|132220.7|132120.7|132245.1|132145.1|132255.1|132155.1|132220.7|132120.7|28
1660827000000|2022-08-18 12:50:00|132247.1|132147.1|132246.1|132146.1|132247.1|132147.1|132227.1|132127.1|29
1660827300000|2022-08-18 12:55:00|132237.6|132137.6|132246.4|132146.4|132251.2|132151.2|132237.6|132137.6|21
1660827600000|2022-08-18 13:00:00|132244.7|132144.7|132414.8|132214.8|132483.4|132285.7|132239.9|132139.9|152
1660827900000|2022-08-18 13:05:00|132414.3|132214.3|132423.5|132323.5|132466.5|132345.4|132372.4|132213|114
1660828200000|2022-08-18 13:10:00|132419.5|132319.5|132474.5|132374.5|132513.8|132391.5|132401|132297|95
1660828500000|2022-08-18 13:15:00|132473|132373|132494.1|132394.1|132523.6|132423.6|132442.6|132342.6|149
1660828800000|2022-08-18 13:20:00|132520.4|132420.4|132493.1|132393.1|132531.5|132420.4|132461.5|132324.8|32
1660829100000|2022-08-18 13:25:00|132493.2|132393.2|132492.9|132392.9|132520.1|132420.1|132491.4|132391.4|19
1660829400000|2022-08-18 13:30:00|132492.4|132392.4|132505.5|132405.5|132513.1|132413.1|132475.1|132375.1|57
1660829700000|2022-08-18 13:35:00|132506.1|132406.1|132504.1|132404.1|132515.7|132415.7|132504.1|132404.1|14
1660830000000|2022-08-18 13:40:00|132505.1|132405.1|132606|132406|132606.3|132462.1|132505.1|132402|73
1660830300000|2022-08-18 13:45:00|132606.5|132406.5|132596.6|132496.6|132630.5|132500.9|132558.4|132406.5|250
1660830600000|2022-08-18 13:50:00|132600.1|132500.1|132596.9|132496.9|132610.6|132510.6|132581.5|132481.5|110
1660830900000|2022-08-18 13:55:00|132597.4|132497.4|132686|132486|132686|132507|132596|132436.5|77
1660831200000|2022-08-18 14:00:00|132675|132475|132692.9|132492.9|132767|132624.5|132647.5|132447.5|116
1660831500000|2022-08-18 14:05:00|132689.5|132489.5|132671.1|132571.1|132738|132588.5|132662|132480|101
1660831800000|2022-08-18 14:10:00|132668.4|132568.4|132654.5|132454.5|132716.5|132616.5|132600.5|132454.5|83
1660832100000|2022-08-18 14:15:00|132654.8|132454.8|132654|132454|132661.5|132521|132620.5|132453.3|20
1660832400000|2022-08-18 14:20:00|132654.3|132454.3|132645.5|132545.5|132654.3|132545.5|132586.9|132446.5|38
1660832700000|2022-08-18 14:25:00|132646|132546|132653.6|132553.6|132709.8|132559.2|132618.5|132448.5|110
1660833000000|2022-08-18 14:30:00|132660.6|132560.6|132667.4|132567.4|132686.1|132586.1|132660.6|132560.6|53
1660833300000|2022-08-18 14:35:00|132667.9|132567.9|132705.9|132605.9|132722.4|132622.4|132667.9|132567.9|54
1660833600000|2022-08-18 14:40:00|132703.9|132603.9|132668.5|132568.5|132706.9|132606.9|132644.2|132544.2|123
1660833900000|2022-08-18 14:45:00|132663.5|132563.5|132616.9|132516.9|132664.9|132564.9|132616.9|132516.9|46
1660834200000|2022-08-18 14:50:00|132616.7|132516.7|132741.1|132541.1|132771.1|132605.6|132596.4|132496.4|119
1660834500000|2022-08-18 14:55:00|132769.1|132569.1|132737.5|132637.5|132785.1|132685.1|132702|132556|68
1660834800000|2022-08-18 15:00:00|132738|132638|132708.1|132608.1|132738|132638|132697.5|132597.5|66
1660835100000|2022-08-18 15:05:00|132708.6|132608.6|132673.5|132573.5|132740.5|132609.6|132666.9|132528|51
1660835400000|2022-08-18 15:10:00|132673.1|132573.1|132673.9|132573.9|132702.3|132576.1|132642.3|132502.3|38
1660835700000|2022-08-18 15:15:00|132673.4|132573.4|132645|132545|132724|132588.8|132625.1|132522.8|47
1660836000000|2022-08-18 15:20:00|132644.9|132544.9|132631.9|132531.9|132644.9|132544.9|132631.9|132531.9|17
1660836300000|2022-08-18 15:25:00|132629.5|132529.5|132639.9|132539.9|132639.9|132539.9|132617.5|132517.5|17
1660836600000|2022-08-18 15:30:00|132640.1|132540.1|132643.1|132543.1|132643.1|132543.1|132627.1|132527.1|24
1660836900000|2022-08-18 15:35:00|132649.5|132549.5|132656.5|132556.5|132662.5|132562.5|132646.5|132546.5|19
1660837200000|2022-08-18 15:40:00|132663|132563|132649.1|132549.1|132664.1|132564.1|132649.1|132549.1|17
1660837500000|2022-08-18 15:45:00|132655.4|132555.4|132692.5|132592.5|132714.5|132614.5|132655.4|132555.4|63
1660837800000|2022-08-18 15:50:00|132696.5|132596.5|132690.1|132590.1|132706.1|132606.1|132690.1|132590.1|15
1660838100000|2022-08-18 15:55:00|132694.1|132594.1|132740.4|132640.4|132742.5|132642.5|132694.1|132594.1|16
1660838400000|2022-08-18 16:00:00|132739.9|132639.9|132770.1|132670.1|132782.1|132682.1|132739.5|132639.5|48
1660838700000|2022-08-18 16:05:00|132748.5|132648.5|132750.1|132650.1|132765.1|132665.1|132725.5|132625.5|17
1660839000000|2022-08-18 16:10:00|132744.2|132644.2|132750.7|132650.7|132760.9|132660.9|132734.7|132634.7|53
1660839300000|2022-08-18 16:15:00|132750.2|132650.2|132750.1|132650.1|132750.2|132650.2|132740.1|132640.1|9
1660839600000|2022-08-18 16:20:00|132766.2|132666.2|132755.1|132655.1|132780.5|132680.5|132735.1|132635.1|39
1660839900000|2022-08-18 16:25:00|132757.1|132657.1|132809.5|132609.5|132809.5|132675.1|132744.5|132609.5|12
1660840200000|2022-08-18 16:30:00|132825|132625|132797.5|132597.5|132825|132625|132794.5|132594.5|10
1660840500000|2022-08-18 16:35:00|132790|132590|132754.5|132654.5|132797|132664.5|132739.5|132585.5|47
1660840800000|2022-08-18 16:40:00|132755|132655|132754.5|132654.5|132757.8|132657.8|132753|132653|15
1660841100000|2022-08-18 16:45:00|132754|132654|132767.4|132667.4|132778.3|132678.3|132754|132654|34
1660841400000|2022-08-18 16:50:00|132772|132672|132860.6|132660.6|132860.6|132694.9|132771.4|132655|23
1660841700000|2022-08-18 16:55:00|132860.9|132660.9|132842|132742|132860.9|132742|132800.1|132658.4|32
1660842000000|2022-08-18 17:00:00|132842.2|132742.2|132891|132791|132895.3|132795.3|132838|132738|62
1660842300000|2022-08-18 17:05:00|132894|132794|132877.8|132777.8|132921.8|132821.8|132876.3|132776.3|65
1660842600000|2022-08-18 17:10:00|132877.7|132777.7|132887.5|132687.5|132924|132777.7|132841.8|132670|123
1660842900000|2022-08-18 17:15:00|132888.5|132688.5|132888|132688|132898.5|132735|132829.8|132681.4|36
1660843200000|2022-08-18 17:20:00|132825.8|132725.8|132835|132735|132840.3|132740.3|132825.8|132725.8|26
1660843500000|2022-08-18 17:25:00|132832.5|132732.5|132833.3|132733.3|132835.3|132735.3|132830|132730|5
1660843800000|2022-08-18 17:30:00|132833.8|132733.8|132833.8|132733.8|132833.8|132733.8|132833.8|132733.8|1
1660844100000|2022-08-18 17:35:00|132833.5|132733.5|132832.3|132732.3|132838.5|132738.5|132821.8|132721.8|28
1660844400000|2022-08-18 17:40:00|132831.8|132731.8|132783|132683|132831.8|132731.8|132768.5|132668.5|39
1660844700000|2022-08-18 17:45:00|132782.5|132682.5|132770.3|132670.3|132832|132683|132760|132625.6|39
1660845000000|2022-08-18 17:50:00|132775.3|132675.3|132775.8|132675.8|132792.3|132692.3|132771.3|132671.3|24
1660845300000|2022-08-18 17:55:00|132777.3|132677.3|132883.8|132683.8|132883.8|132733.3|132777.3|132674|43
1660845600000|2022-08-18 18:00:00|132874.5|132674.5|132879.5|132679.5|132884.3|132684.3|132868|132668|12
1660845900000|2022-08-18 18:05:00|132879|132679|132825.3|132725.3|132879|132745|132813.5|132663|24
1660846500000|2022-08-18 18:15:00|132824.3|132724.3|132863.5|132663.5|132863.5|132724.3|132808.5|132653.8|17
1660846800000|2022-08-18 18:20:00|132862|132662|132862|132662|132862|132662|132856|132656|5
1660847100000|2022-08-18 18:25:00|132858|132658|132844.3|132644.3|132860|132660|132844.3|132644.3|33
1660847400000|2022-08-18 18:30:00|132843.8|132643.8|132763.5|132563.5|132853|132653|132758.5|132558.5|53
1660847700000|2022-08-18 18:35:00|132777.5|132577.5|132819|132619|132848|132648|132777.5|132577.5|38
1660848000000|2022-08-18 18:40:00|132820|132620|132748|132548|132820|132620|132730|132530|27
1660848300000|2022-08-18 18:45:00|132750.3|132550.3|132749|132549|132750.3|132550.3|132741.8|132541.8|11
1660848600000|2022-08-18 18:50:00|132749.5|132549.5|132743.8|132543.8|132755.5|132555.5|132743.8|132543.8|28
1660848900000|2022-08-18 18:55:00|132743.3|132543.3|132726|132526|132761|132571|132662.8|132526|26
1660863600000|2022-08-18 23:00:00|132871|132511|132871|132511|132871|132511|132871|132511|1
1660867200000|2022-08-19 00:00:00|132701.5|132501.5|132659.5|132459.5|132797.5|132526.1|132584|132384|474
1660867500000|2022-08-19 00:05:00|132611.5|132511.5|132551.1|132451.1|132678.5|132562|132506.8|132406.8|521
1660867800000|2022-08-19 00:10:00|132551.5|132451.5|132661|132561|132662.1|132562.1|132551.5|132451.5|326
1660868100000|2022-08-19 00:15:00|132658.5|132558.5|132629.4|132529.4|132727.1|132627.1|132617.7|132517.7|341
1660868400000|2022-08-19 00:20:00|132629.8|132529.8|132578.5|132478.5|132640.1|132540.1|132577.5|132477.5|200
1660868700000|2022-08-19 00:25:00|132574.1|132474.1|132657.5|132557.5|132683.8|132583.8|132574|132474|357
1660869000000|2022-08-19 00:30:00|132657.1|132557.1|132732.1|132632.1|132735.1|132635.1|132639.1|132539.1|357
1660869300000|2022-08-19 00:35:00|132734.9|132634.9|132719.5|132619.5|132738.5|132638.5|132681.7|132581.7|279
1660869600000|2022-08-19 00:40:00|132720|132620|132649.1|132549.1|132746.5|132646.5|132642.5|132542.5|261
1660869900000|2022-08-19 00:45:00|132646.1|132546.1|132663.5|132563.5|132715.8|132615.8|132617.3|132517.3|424
1660870200000|2022-08-19 00:50:00|132663.8|132563.8|132682.8|132582.8|132685.5|132585.5|132608.2|132508.2|360
1660870500000|2022-08-19 00:55:00|132682.3|132582.3|132718.1|132618.1|132732.6|132632.6|132664.5|132564.5|270
1660870800000|2022-08-19 01:00:00|132712.1|132612.1|132709.1|132609.1|132753.5|132653.5|132691.5|132591.5|316
1660871100000|2022-08-19 01:05:00|132710.1|132610.1|132738.1|132638.1|132762.5|132662.5|132703.5|132603.5|222
1660871400000|2022-08-19 01:10:00|132754.5|132654.5|132717.5|132617.5|132763.5|132663.5|132714.5|132614.5|265
1660871700000|2022-08-19 01:15:00|132717|132617|132745|132645|132747|132647|132690.5|132590.5|372
1660872000000|2022-08-19 01:20:00|132744.1|132644.1|132754.8|132654.8|132794.6|132694.6|132734.3|132634.3|332
1660872300000|2022-08-19 01:25:00|132755.1|132655.1|132760.5|132660.5|132784.5|132684.5|132737.1|132637.1|326
1660872600000|2022-08-19 01:30:00|132759.5|132659.5|132836|132736|132881.3|132781.3|132739.5|132639.5|478
1660872900000|2022-08-19 01:35:00|132834.5|132734.5|132856.1|132756.1|132908.2|132808.2|132826.5|132726.5|294
1660873200000|2022-08-19 01:40:00|132864|132764|132827.1|132727.1|132887.1|132787.1|132816.1|132716.1|389
1660873500000|2022-08-19 01:45:00|132826.6|132726.6|132806.3|132706.3|132877.5|132777.5|132793|132693|381
1660873800000|2022-08-19 01:50:00|132809.3|132709.3|132824.5|132724.5|132826.3|132726.3|132757.5|132657.5|466
1660874100000|2022-08-19 01:55:00|132820.3|132720.3|132783.5|132683.5|132821.3|132721.3|132767|132667|536
1660874400000|2022-08-19 02:00:00|132782.3|132682.3|132811.3|132711.3|132817.1|132717.1|132769.3|132669.3|422
1660874700000|2022-08-19 02:05:00|132809.1|132709.1|132698.3|132598.3|132827|132727|132694.1|132594.1|316
1660875000000|2022-08-19 02:10:00|132698.1|132598.1|132668.1|132568.1|132700.7|132600.7|132601.8|132501.8|413
1660875300000|2022-08-19 02:15:00|132668.5|132568.5|132733.5|132633.5|132748.5|132648.5|132666|132566|332
1660875600000|2022-08-19 02:20:00|132734|132634|132737.5|132637.5|132754|132654|132701.5|132601.5|286
1660875900000|2022-08-19 02:25:00|132739.3|132639.3|132711.1|132611.1|132750.1|132650.1|132708.7|132608.7|178
1660876200000|2022-08-19 02:30:00|132706.1|132606.1|132772.8|132672.8|132797.3|132697.3|132693.1|132593.1|294
1660876500000|2022-08-19 02:35:00|132771.8|132671.8|132746.3|132646.3|132783|132683|132690.5|132590.5|384
1660876800000|2022-08-19 02:40:00|132745.8|132645.8|132778.6|132678.6|132781.5|132681.5|132727.1|132627.1|251
1660877100000|2022-08-19 02:45:00|132778.8|132678.8|132830.9|132730.9|132846|132746|132776.2|132676.2|210
1660877400000|2022-08-19 02:50:00|132829.4|132729.4|132792.1|132692.1|132870.5|132770.5|132784.1|132684.1|268
1660877700000|2022-08-19 02:55:00|132791.5|132691.5|132684.1|132584.1|132800.1|132700.1|132683.1|132583.1|332
1660878000000|2022-08-19 03:00:00|132674.6|132574.6|132671.5|132571.5|132700.5|132600.5|132662.6|132562.6|236
1660878300000|2022-08-19 03:05:00|132673|132573|132717|132617|132717|132617|132649.5|132549.5|198
1660878600000|2022-08-19 03:10:00|132716.3|132616.3|132729.3|132629.3|132748.5|132648.5|132709.5|132609.5|225
1660878900000|2022-08-19 03:15:00|132729.5|132629.5|132737.8|132637.8|132750.5|132650.5|132729.3|132629.3|206
1660879200000|2022-08-19 03:20:00|132738|132638|132695.1|132595.1|132738|132638|132686.5|132586.5|205
1660879500000|2022-08-19 03:25:00|132705.1|132605.1|132720|132620|132736.5|132636.5|132702.3|132602.3|146
1660879800000|2022-08-19 03:30:00|132719.8|132619.8|132770.1|132670.1|132795.5|132695.5|132718.3|132618.3|332
1660880100000|2022-08-19 03:35:00|132768.7|132668.7|132752.8|132652.8|132776.1|132676.1|132728.5|132628.5|230
1660880400000|2022-08-19 03:40:00|132759.5|132659.5|132759.1|132659.1|132777.5|132677.5|132754.5|132654.5|135
1660880700000|2022-08-19 03:45:00|132759.5|132659.5|132772|132672|132794.5|132694.5|132753.5|132653.5|162
1660881000000|2022-08-19 03:50:00|132771.8|132671.8|132781|132681|132781|132681|132753.3|132653.3|83
1660881300000|2022-08-19 03:55:00|132781.5|132681.5|132752.8|132652.8|132787.1|132687.1|132752.8|132652.8|158
1660881600000|2022-08-19 04:00:00|132745|132645|132770.5|132670.5|132808.1|132708.1|132738.1|132638.1|258
1660881900000|2022-08-19 04:05:00|132767.5|132667.5|132762.3|132662.3|132778.1|132678.1|132757.5|132657.5|125
1660882200000|2022-08-19 04:10:00|132763|132663|132803.8|132703.8|132825.3|132725.3|132762.3|132662.3|192
1660882500000|2022-08-19 04:15:00|132803.5|132703.5|132767|132667|132812|132712|132742.5|132642.5|228
1660882800000|2022-08-19 04:20:00|132769.1|132669.1|132718.9|132618.9|132792|132692|132711.5|132611.5|245
1660883100000|2022-08-19 04:25:00|132714.8|132614.8|132731.5|132631.5|132739.5|132639.5|132714.8|132614.8|229
1660883400000|2022-08-19 04:30:00|132731|132631|132725.1|132625.1|132748.8|132648.8|132706.8|132606.8|229
1660883700000|2022-08-19 04:35:00|132725.6|132625.6|132761.5|132661.5|132777|132677|132725|132625|247
1660884000000|2022-08-19 04:40:00|132761|132661|132720.5|132620.5|132768.5|132668.5|132720.1|132620.1|227
1660884300000|2022-08-19 04:45:00|132720.6|132620.6|132705.5|132605.5|132739.6|132639.6|132686.5|132586.5|188
1660884600000|2022-08-19 04:50:00|132706.1|132606.1|132715.1|132615.1|132716.7|132616.7|132684.1|132584.1|177
1660884900000|2022-08-19 04:55:00|132714.7|132614.7|132719.5|132619.5|132726.5|132626.5|132692.1|132592.1|169
1660885200000|2022-08-19 05:00:00|132720|132620|132751|132651|132754.2|132654.2|132699.5|132599.5|255
1660885500000|2022-08-19 05:05:00|132752|132652|132731.5|132631.5|132764.3|132664.3|132727.5|132627.5|190
1660885800000|2022-08-19 05:10:00|132731.8|132631.8|132748.5|132648.5|132757.5|132657.5|132731.8|132631.8|167
1660886100000|2022-08-19 05:15:00|132746.1|132646.1|132659.1|132559.1|132746.1|132646.1|132645.5|132545.5|166
1660886400000|2022-08-19 05:20:00|132658.5|132558.5|132680.5|132580.5|132692.1|132592.1|132646.1|132546.1|229
1660886700000|2022-08-19 05:25:00|132681.5|132581.5|132699.1|132599.1|132743|132643|132681.5|132581.5|239
1660887000000|2022-08-19 05:30:00|132697.5|132597.5|132703|132603|132719.1|132619.1|132684|132584|253
1660887300000|2022-08-19 05:35:00|132701.5|132601.5|132626.1|132526.1|132701.5|132601.5|132614|132514|280
1660887600000|2022-08-19 05:40:00|132629|132529|132518.1|132418.1|132640.3|132540.3|132506.1|132406.1|270
1660887900000|2022-08-19 05:45:00|132519|132419|132464|132364|132532.5|132432.5|132444.5|132344.5|321
1660888200000|2022-08-19 05:50:00|132464.5|132364.5|132510.1|132410.1|132544.1|132444.1|132451.4|132351.4|340
1660888500000|2022-08-19 05:55:00|132509.6|132409.6|132524.5|132424.5|132542.5|132442.5|132484.5|132384.5|201
1660888800000|2022-08-19 06:00:00|132523.5|132423.5|132583.5|132483.5|132615.5|132515.5|132498|132398|395
1660889100000|2022-08-19 06:05:00|132586|132486|132588.3|132488.3|132647.1|132547.1|132571.7|132471.7|341
1660889400000|2022-08-19 06:10:00|132591|132491|132611.1|132511.1|132652.1|132552.1|132576.1|132476.1|339
1660889700000|2022-08-19 06:15:00|132610.5|132510.5|132666.1|132566.1|132670.5|132570.5|132609.8|132509.8|275
1660890000000|2022-08-19 06:20:00|132665.5|132565.5|132559.9|132459.9|132669.5|132569.5|132540|132440|382
1660890300000|2022-08-19 06:25:00|132560.7|132460.7|132604.9|132504.9|132609.3|132509.3|132521.1|132421.1|399
1660890600000|2022-08-19 06:30:00|132605.5|132505.5|132661.5|132561.5|132665.5|132565.5|132602.5|132502.5|134
1660890900000|2022-08-19 06:35:00|132666|132566|132718.3|132618.3|132723.5|132623.5|132660.1|132560.1|61
1660891200000|2022-08-19 06:40:00|132718.5|132618.5|132704.3|132604.3|132787.5|132687.5|132703.5|132603.5|159
1660891500000|2022-08-19 06:45:00|132707.5|132607.5|132750.5|132650.5|132768.8|132668.8|132699.5|132599.5|235
1660891800000|2022-08-19 06:50:00|132751|132651|132761.5|132661.5|132769.8|132669.8|132714.5|132614.5|231
1660892100000|2022-08-19 06:55:00|132762.1|132662.1|132791.1|132691.1|132824.4|132724.4|132761.5|132661.5|255
1660892400000|2022-08-19 07:00:00|132791.5|132691.5|132835.5|132735.5|132866.1|132766.1|132773.5|132673.5|279
1660892700000|2022-08-19 07:05:00|132834.5|132734.5|132822.5|132722.5|132849.9|132749.9|132800|132700|361
1660893000000|2022-08-19 07:10:00|132823.1|132723.1|132752.1|132652.1|132830.3|132730.3|132743.6|132643.6|339
1660893300000|2022-08-19 07:15:00|132753.1|132653.1|132732.3|132632.3|132756|132656|132697.5|132597.5|278
1660893600000|2022-08-19 07:20:00|132734.5|132634.5|132777.1|132677.1|132800.1|132700.1|132734.5|132634.5|299
1660893900000|2022-08-19 07:25:00|132777.5|132677.5|132846.1|132746.1|132849.8|132749.8|132773|132673|246
1660894200000|2022-08-19 07:30:00|132842.3|132742.3|132787.1|132687.1|132842.3|132742.3|132768.5|132668.5|268
1660894500000|2022-08-19 07:35:00|132786.5|132686.5|132813.8|132713.8|132818|132718|132782.3|132682.3|315
1660894800000|2022-08-19 07:40:00|132813.5|132713.5|132781|132681|132814.5|132714.5|132779.8|132679.8|208
1660895100000|2022-08-19 07:45:00|132779|132679|132777.1|132677.1|132796.5|132696.5|132769.5|132669.5|210
1660895400000|2022-08-19 07:50:00|132776.3|132676.3|132800.5|132700.5|132801|132701|132775.5|132675.5|270
1660895700000|2022-08-19 07:55:00|132799.1|132699.1|132802|132702|132888.1|132737|132739.6|132639.6|228
1660896000000|2022-08-19 08:00:00|132810|132710|132816.1|132716.1|132918|132736.5|132795.5|132648|263
1660896300000|2022-08-19 08:05:00|132817.5|132717.5|132790.5|132690.5|132840.1|132740.1|132787.1|132687.1|286
1660896600000|2022-08-19 08:10:00|132790|132690|132814.5|132714.5|132821.1|132721.1|132779.6|132679.6|139
1660896900000|2022-08-19 08:15:00|132813.5|132713.5|132792.1|132692.1|132815|132715|132786.5|132686.5|339
1660897200000|2022-08-19 08:20:00|132799|132699|132809.1|132709.1|132820.5|132720.5|132793.1|132693.1|238
1660897500000|2022-08-19 08:25:00|132810|132710|132790.5|132690.5|132816.2|132716.2|132790.1|132690.1|349
1660897800000|2022-08-19 08:30:00|132790.4|132690.4|132788.5|132688.5|132803.5|132703.5|132761.6|132661.6|168
1660898100000|2022-08-19 08:35:00|132787.5|132687.5|132773|132673|132789|132689|132772.5|132672.5|63
1660898400000|2022-08-19 08:40:00|132773.5|132673.5|132755.7|132655.7|132776.4|132674.5|132723.5|132570.3|194
1660898700000|2022-08-19 08:45:00|132755.2|132655.2|132798.5|132698.5|132810.5|132710.5|132754.7|132654.7|36
1660899000000|2022-08-19 08:50:00|132799|132699|132797.4|132697.4|132799.5|132699.5|132797.4|132697.4|9
1660899300000|2022-08-19 08:55:00|132797|132697|132769.7|132669.7|132797.4|132697.4|132769.2|132669.2|39
1660899600000|2022-08-19 09:00:00|132748.7|132648.7|132733.1|132633.1|132748.7|132648.7|132729.1|132629.1|25
1660899900000|2022-08-19 09:05:00|132732.1|132632.1|132689.2|132589.2|132734.7|132634.7|132687.7|132587.7|39
1660900200000|2022-08-19 09:10:00|132690.2|132590.2|132706.6|132606.6|132712.6|132612.6|132689.7|132589.7|24
1660900500000|2022-08-19 09:15:00|132706.3|132606.3|132706.6|132606.6|132707.1|132607.1|132705.7|132605.7|7
1660900800000|2022-08-19 09:20:00|132707.3|132607.3|132771.1|132671.1|132795.8|132695.8|132707.3|132607.3|31
1660901100000|2022-08-19 09:25:00|132770.6|132670.6|132771.7|132671.7|132772.2|132672.2|132770.1|132670.1|10
1660901400000|2022-08-19 09:30:00|132771.6|132671.6|132767.6|132667.6|132771.6|132671.6|132759|132659|13
1660901700000|2022-08-19 09:35:00|132776.8|132676.8|132762|132662|132779.8|132679.8|132761.8|132661.8|23
1660902000000|2022-08-19 09:40:00|132761.5|132661.5|132804.4|132704.4|132804.4|132704.4|132761|132661|34
1660902300000|2022-08-19 09:45:00|132802.4|132702.4|132806.9|132706.9|132808.1|132708.1|132791.9|132691.9|76
1660902600000|2022-08-19 09:50:00|132810.4|132710.4|132825.3|132725.3|132846.3|132746.3|132803|132703|253
1660902900000|2022-08-19 09:55:00|132827.3|132727.3|132847|132747|132848|132748|132824|132724|144
1660903200000|2022-08-19 10:00:00|132842|132742|132884|132784|132976.4|132827.1|132825.8|132725.8|242
1660903500000|2022-08-19 10:05:00|132891.5|132791.5|132909.7|132809.7|132933.8|132833.8|132891.5|132791.5|116
1660903800000|2022-08-19 10:10:00|132909.2|132809.2|132920|132820|132927.4|132827.4|132909.2|132809.2|47
1660904100000|2022-08-19 10:15:00|132911|132811|132917.3|132817.3|132920.5|132820.5|132911|132811|102
1660904400000|2022-08-19 10:20:00|132919.8|132819.8|132936.6|132836.6|132942.1|132842.1|132907.8|132807.8|66
1660904700000|2022-08-19 10:25:00|132936.4|132836.4|132956.4|132856.4|132958.4|132858.4|132936.4|132836.4|26
1660905000000|2022-08-19 10:30:00|132955.9|132855.9|132960.6|132860.6|132960.9|132860.9|132954.4|132854.4|21
1660905300000|2022-08-19 10:35:00|132960.9|132860.9|133014.4|132914.4|133024.4|132924.4|132960.9|132860.9|35
1660905600000|2022-08-19 10:40:00|133016.9|132916.9|133190.5|133090.5|133196|133090.5|133014.4|132914.4|67
1660905900000|2022-08-19 10:45:00|133191.5|133091.5|133205.1|133105.1|133345.1|133235.1|133184|133034.4|148
1660906200000|2022-08-19 10:50:00|133190.1|133090.1|133281.9|133181.9|133290.9|133190.9|133188.5|133062.5|105
1660906500000|2022-08-19 10:55:00|133278.4|133178.4|133514.2|133314.2|133820|133460|133278.4|133178.4|131
1660906800000|2022-08-19 11:00:00|133510.8|133310.8|133441|133241|133550.1|133381.4|133403.5|133203.5|128
1660907100000|2022-08-19 11:05:00|133455.5|133255.5|133471.3|133371.3|133527.7|133413.4|133402|133202|173
1660907400000|2022-08-19 11:10:00|133470.8|133370.8|133511.1|133311.1|133514.7|133385.4|133467.4|133308.5|30
1660907700000|2022-08-19 11:15:00|133516.1|133316.1|133474|133374|133521.1|133375.4|133474|133301.4|48
1660908000000|2022-08-19 11:20:00|133473.9|133373.9|133513.4|133413.4|133524.4|133424.4|133473.9|133373.9|51
1660908300000|2022-08-19 11:25:00|133520.9|133420.9|133591|133491|133621.9|133508.9|133519.9|133374.1|98
1660908600000|2022-08-19 11:30:00|133598.2|133498.2|133759.4|133559.4|133791.5|133628.3|133581.5|133481.5|108
1660908900000|2022-08-19 11:35:00|133689.2|133589.2|133823.6|133623.6|133823.6|133664.1|133666.4|133548|78
1660909200000|2022-08-19 11:40:00|133810.1|133610.1|133855.1|133655.1|133881.5|133740.1|133773.4|133610.1|45
1660909500000|2022-08-19 11:45:00|133859.1|133659.1|133857.6|133657.6|133861.9|133693.8|133772.9|133647.1|159
1660909800000|2022-08-19 11:50:00|133856.4|133656.4|133674.1|133574.1|133860.1|133690.1|133671.1|133518.5|135
1660910100000|2022-08-19 11:55:00|133680.1|133580.1|133747.5|133547.5|133760.1|133635.1|133670.1|133525.1|140
1660910400000|2022-08-19 12:00:00|133746.1|133546.1|133778.1|133578.1|133798.1|133605|133674.5|133520.1|93
1660910700000|2022-08-19 12:05:00|133755.1|133655.1|133741.7|133641.7|133799.9|133655.1|133712.1|133581.1|35
1660911000000|2022-08-19 12:10:00|133736.8|133636.8|133776.3|133576.3|133777.8|133636.8|133733.8|133563.7|15
1660911300000|2022-08-19 12:15:00|133776.7|133576.7|133783.7|133583.7|133784.1|133584.1|133774.1|133574.1|9
1660911600000|2022-08-19 12:20:00|133784.1|133584.1|133805.3|133605.3|133806.4|133668.4|133733|133582.5|28
1660911900000|2022-08-19 12:25:00|133803.3|133603.3|133840.5|133640.5|133840.5|133688.4|133769.5|133596.8|34
1660912200000|2022-08-19 12:30:00|133841|133641|133750.1|133650.1|133841|133674.8|133740.1|133631|18
1660912500000|2022-08-19 12:35:00|133750.4|133650.4|133727.4|133627.4|133750.4|133650.4|133725.4|133625.4|61
1660912800000|2022-08-19 12:40:00|133726.9|133626.9|133710|133610|133732.6|133632.6|133710|133610|46
1660913100000|2022-08-19 12:45:00|133709.5|133609.5|133658|133558|133729.5|133609.5|133645.9|133513.6|74
1660913400000|2022-08-19 12:50:00|133658.5|133558.5|133545.7|133445.7|133665.4|133565.4|133500.7|133395.3|82
1660913700000|2022-08-19 12:55:00|133529.7|133429.7|133563.1|133463.1|133603.5|133475.3|133529.7|133394.3|66
1660914000000|2022-08-19 13:00:00|133564.1|133464.1|133597.5|133397.5|133597.5|133466.7|133534.7|133397.5|68
1660914300000|2022-08-19 13:05:00|133597|133397|133570.9|133470.9|133608.5|133481.7|133551.5|133395.8|33
1660914600000|2022-08-19 13:10:00|133571.9|133471.9|133572.8|133472.8|133582.1|133482.1|133568.5|133468.5|40
1660914900000|2022-08-19 13:15:00|133572.3|133472.3|133639.7|133439.7|133643.7|133489.6|133569.8|133428.6|49
1660915200000|2022-08-19 13:20:00|133641.2|133441.2|133629.7|133529.7|133672.1|133547.3|133591.9|133439.7|66
1660915500000|2022-08-19 13:25:00|133629.2|133529.2|133667.8|133467.8|133679.1|133531.7|133624.8|133467.8|31
1660915800000|2022-08-19 13:30:00|133664.3|133464.3|133657.9|133457.9|133687.5|133555|133614.8|133456|49
1660916100000|2022-08-19 13:35:00|133657.5|133457.5|133687.5|133587.5|133703.1|133603.1|133626.5|133450.5|60
1660916400000|2022-08-19 13:40:00|133689.9|133589.9|133710.5|133610.5|133721.1|133621.1|133689.9|133589.9|44
1660916700000|2022-08-19 13:45:00|133715.5|133615.5|133766|133566|133766|133629.5|133715.5|133565.5|24
1660917000000|2022-08-19 13:50:00|133766.5|133566.5|133774.3|133574.3|133776|133632.1|133732.1|133566.5|21
1660917300000|2022-08-19 13:55:00|133775|133575|133750.1|133650.1|133782.5|133655.1|133735.1|133567|17
1660917600000|2022-08-19 14:00:00|133754.1|133654.1|133825.8|133725.8|133825.8|133725.8|133750.1|133650.1|40
1660917900000|2022-08-19 14:05:00|133828.3|133728.3|133780.1|133680.1|133840|133740|133764.6|133664.6|71
1660918200000|2022-08-19 14:10:00|133780.6|133680.6|133838|133638|133844.2|133690.2|133780.6|133638|40
1660918800000|2022-08-19 14:20:00|133783.1|133683.1|133798.6|133698.6|133858.6|133703.7|133781.1|133639.1|45
1660919100000|2022-08-19 14:25:00|133803.2|133703.2|133730|133630|133816.5|133703.2|133711|133511|55
1660919400000|2022-08-19 14:30:00|133735|133635|133751|133651|133812.1|133660|133735|133590.8|56
1660919700000|2022-08-19 14:35:00|133753.5|133653.5|133783|133683|133801.5|133684.5|133753.5|133598.5|40
1660920000000|2022-08-19 14:40:00|133782.5|133682.5|133812.5|133712.5|133816|133716|133782.5|133682.5|32
1660920300000|2022-08-19 14:45:00|133813|133713|133802|133702|133813|133713|133799.2|133699.2|35
1660920600000|2022-08-19 14:50:00|133800|133700|133840.6|133640.6|133840.6|133702.6|133768|133639.6|38
1660920900000|2022-08-19 14:55:00|133841.1|133641.1|133823.5|133723.5|133841.1|133726.6|133802.6|133641.1|25
1660921200000|2022-08-19 15:00:00|133824.1|133724.1|133826.4|133726.4|133826.4|133726.4|133824.1|133724.1|3
1660921500000|2022-08-19 15:05:00|133826.7|133726.7|133885.5|133785.5|133889.5|133789.5|133826.7|133726.7|49
1660921800000|2022-08-19 15:10:00|133884.5|133784.5|133909.6|133709.6|133909.6|133784.5|133836.5|133698.6|68
1660922100000|2022-08-19 15:15:00|133921.6|133721.6|133909.6|133709.6|133921.6|133721.6|133905.1|133705.1|29
1660922400000|2022-08-19 15:20:00|133914.6|133714.6|133845|133745|133921.6|133788.6|133838.6|133714.6|65
1660922700000|2022-08-19 15:25:00|133845.4|133745.4|133856.6|133756.6|133919.8|133770.1|133844.6|133719.6|65
1660923000000|2022-08-19 15:30:00|133904.1|133704.1|133885.6|133685.6|133908.1|133743.6|133839.6|133685.6|59
1660923300000|2022-08-19 15:35:00|133880.5|133680.5|133849.4|133749.4|133888.8|133749.4|133845.1|133680.5|17
1660923600000|2022-08-19 15:40:00|133848.9|133748.9|133823.9|133723.9|133850.5|133750.5|133823.9|133723.9|71
1660923900000|2022-08-19 15:45:00|133824.4|133724.4|133771.6|133671.6|133827.1|133727.1|133770.9|133670.9|41
1660924200000|2022-08-19 15:50:00|133772.1|133672.1|133780.6|133680.6|133783.1|133683.1|133768.6|133668.6|22
1660924500000|2022-08-19 15:55:00|133784.8|133684.8|133832|133632|133835.5|133686|133780.6|133632|19
1660924800000|2022-08-19 16:00:00|133833|133633|133783.5|133583.5|133838.5|133714.9|133729.9|133583.5|76
1660925100000|2022-08-19 16:05:00|133785|133585|133785.5|133585.5|133787.5|133637.9|133732.3|133582.3|101
1660925400000|2022-08-19 16:10:00|133764.5|133564.5|133706.1|133606.1|133764.5|133606.1|133701.5|133540.5|120
1660925700000|2022-08-19 16:15:00|133706.5|133606.5|133660.5|133560.5|133731.5|133606.5|133635.5|133489.5|119
1660926000000|2022-08-19 16:20:00|133659.5|133559.5|133653.1|133553.1|133666.1|133566.1|133653.1|133553.1|10
1660926300000|2022-08-19 16:25:00|133651.4|133551.4|133654.9|133554.9|133654.9|133554.9|133651.4|133551.4|8
1660926600000|2022-08-19 16:30:00|133656.5|133556.5|133834.8|133634.8|133859.8|133664|133656.5|133556.5|60
1660926900000|2022-08-19 16:35:00|133835|133635|133801.2|133601.2|133835|133635|133800.5|133600.5|34
1660927200000|2022-08-19 16:40:00|133801.5|133601.5|133804.2|133604.2|133804.5|133604.5|133801.5|133601.5|8
1660927500000|2022-08-19 16:45:00|133782|133582|133783.5|133583.5|133784|133584|133780|133580|18
1660927800000|2022-08-19 16:50:00|133784|133584|133808.1|133608.1|133817.5|133617.5|133783|133583|23
1660928100000|2022-08-19 16:55:00|133812.1|133612.1|133747|133547|133813.5|133613.5|133726|133526|17
1660928400000|2022-08-19 17:00:00|133747.5|133547.5|133759.5|133559.5|133771|133571|133747.5|133547.5|18
1660928700000|2022-08-19 17:05:00|133760.5|133560.5|133827|133627|133827|133632.1|133732.1|133560.5|24
1660929000000|2022-08-19 17:10:00|133827.5|133627.5|133767.1|133667.1|133829|133674.5|133767.1|133619.9|22
1660929300000|2022-08-19 17:15:00|133767.5|133667.5|133762.5|133662.5|133768|133668|133762.5|133662.5|14
1660929900000|2022-08-19 17:25:00|133764|133664|133764|133664|133764.5|133664.5|133764|133664|5
1660930200000|2022-08-19 17:30:00|133763.8|133663.8|133790.5|133690.5|133810|133710|133763.8|133663.8|45
1660930500000|2022-08-19 17:35:00|133791|133691|133840.5|133640.5|133840.5|133693.5|133791|133640|16
1660930800000|2022-08-19 17:40:00|133841|133641|133831|133631|133843|133643|133831|133631|5
1660931100000|2022-08-19 17:45:00|133830.5|133630.5|133841.4|133641.4|133843|133643|133825|133625|13
1660931400000|2022-08-19 17:50:00|133832.5|133632.5|133831.5|133631.5|133838.4|133691|133791|133631.5|6
1660931700000|2022-08-19 17:55:00|133819|133619|133815.8|133615.8|133820|133620|133815.8|133615.8|11
1660932000000|2022-08-19 18:00:00|133768|133668|133730.4|133530.4|133787|133669.3|133685.5|133528|78
1660932300000|2022-08-19 18:05:00|133728|133528|133764|133564|133764|133593.3|133679.4|133528|111
1660932600000|2022-08-19 18:10:00|133764.5|133564.5|133769.5|133569.5|133785.5|133585.5|133755.5|133555.5|86
1660932900000|2022-08-19 18:15:00|133772|133572|133773|133573|133773|133573|133755.6|133555.6|30
1660933200000|2022-08-19 18:20:00|133778|133578|133774.8|133574.8|133793.5|133593.5|133768.8|133568.8|17
1660933500000|2022-08-19 18:25:00|133794|133594|133776.8|133576.8|133794|133594|133776.8|133576.8|2
1660933800000|2022-08-19 18:30:00|133793|133593|133790.5|133590.5|133793|133593|133790.5|133590.5|5
1660934400000|2022-08-19 18:40:00|133789|133589|133790|133590|133790|133590|133789|133589|2
1660934700000|2022-08-19 18:45:00|133790.5|133590.5|133788.5|133588.5|133790.5|133590.5|133788.5|133588.5|4
1660935000000|2022-08-19 18:50:00|133789.5|133589.5|133789.5|133589.5|133790|133590|133788.5|133588.5|6
1660935600000|2022-08-19 19:00:00|133793.7|133593.7|133789.9|133589.9|133793.7|133593.7|133788.4|133588.4|4
1660935900000|2022-08-19 19:05:00|133790.9|133590.9|133890.2|133690.2|133903.9|133703.9|133790.9|133590.9|47
1660936200000|2022-08-19 19:10:00|133885.7|133685.7|133769|133669|133887.9|133687.9|133767.5|133616|76
1660936500000|2022-08-19 19:15:00|133769.5|133669.5|133769.5|133669.5|133769.5|133669.5|133769.5|133669.5|1
1660936800000|2022-08-19 19:20:00|133771.5|133671.5|133773|133673|133773|133673|133771.5|133671.5|8
1660937100000|2022-08-19 19:25:00|133772.5|133672.5|133866|133666|133869.5|133711.5|133772.5|133663|41
1660937400000|2022-08-19 19:30:00|133865.5|133665.5|133771.9|133571.9|133867|133667|133761.6|133561.6|53
1660937700000|2022-08-19 19:35:00|133769.1|133569.1|133779.4|133579.4|133781.4|133581.4|133766.6|133566.6|21
1660938000000|2022-08-19 19:40:00|133779.9|133579.9|133770|133570|133779.9|133579.9|133770|133570|13
1660938300000|2022-08-19 19:45:00|133770.5|133570.5|133742.5|133542.5|133770.5|133570.5|133742|133542|21
1660938600000|2022-08-19 19:50:00|133756.1|133556.1|133715.1|133515.1|133756.1|133556.1|133713.9|133513.9|14
1660938900000|2022-08-19 19:55:00|133718.5|133518.5|133710.5|133510.5|133718.7|133518.7|133710.5|133510.5|20
1661122800000|2022-08-21 23:00:00|133735.5|133375.5|133735.5|133375.5|133735.5|133375.5|133735.5|133375.5|1
1661126400000|2022-08-22 00:00:00|133590|133390|133630|133430|133680|133480|133461.1|133101.1|443
1661126700000|2022-08-22 00:05:00|133635|133435|133509.1|133409.1|133658|133458|133499.1|133342|360
1661127000000|2022-08-22 00:10:00|133504.5|133404.5|133547.1|133447.1|133579|133479|133450|133350|512
1661127300000|2022-08-22 00:15:00|133546.6|133446.6|133645.5|133545.5|133658.8|133558.8|133515.2|133415.2|423
1661127600000|2022-08-22 00:20:00|133645|133545|133741.5|133641.5|133760.1|133660.1|133628.6|133528.6|395
1661127900000|2022-08-22 00:25:00|133746.1|133646.1|133780.1|133680.1|133826.5|133726.5|133736.1|133636.1|441
1661128200000|2022-08-22 00:30:00|133783.1|133683.1|133752|133652|133847.1|133747.1|133709.1|133609.1|499
1661128500000|2022-08-22 00:35:00|133751.7|133651.7|133705.3|133605.3|133755.5|133655.5|133704.8|133604.8|427
1661128800000|2022-08-22 00:40:00|133706.5|133606.5|133744.6|133644.6|133745.3|133645.3|133664.3|133564.3|359
1661129100000|2022-08-22 00:45:00|133744.8|133644.8|133782.3|133682.3|133786|133686|133744.8|133644.8|216
1661129400000|2022-08-22 00:50:00|133782.7|133682.7|133771.1|133671.1|133789.4|133689.4|133726.5|133626.5|294
1661129700000|2022-08-22 00:55:00|133768.8|133668.8|133808.1|133708.1|133837.5|133737.5|133766.5|133666.5|310
1661130000000|2022-08-22 01:00:00|133809.5|133709.5|133750.3|133650.3|133819.5|133719.5|133738.6|133638.6|344
1661130300000|2022-08-22 01:05:00|133750.1|133650.1|133714.8|133614.8|133767|133667|133689.9|133589.9|374
1661130600000|2022-08-22 01:10:00|133713.8|133613.8|133727|133627|133754.5|133654.5|133699.6|133599.6|294
1661130900000|2022-08-22 01:15:00|133725|133625|133798.5|133698.5|133872.5|133772.5|133614.5|133514.5|608
1661131200000|2022-08-22 01:20:00|133795.5|133695.5|133787|133687|133811|133711|133696|133596|626
1661131500000|2022-08-22 01:25:00|133786.7|133686.7|133712.5|133612.5|133801|133701|133661.1|133561.1|546
1661131800000|2022-08-22 01:30:00|133713.3|133613.3|133763.5|133663.5|133793.8|133693.8|133712.5|133612.5|487
1661132100000|2022-08-22 01:35:00|133764|133664|133796.8|133696.8|133810.5|133710.5|133737.5|133637.5|409
1661132400000|2022-08-22 01:40:00|133794.8|133694.8|133754|133654|133809.5|133709.5|133732.1|133632.1|445
1661132700000|2022-08-22 01:45:00|133754.5|133654.5|133755.1|133655.1|133779.1|133679.1|133725|133625|440
1661133000000|2022-08-22 01:50:00|133753.7|133653.7|133797.8|133697.8|133808.1|133708.1|133743.1|133643.1|388
1661133300000|2022-08-22 01:55:00|133797.5|133697.5|133807.7|133707.7|133844.1|133744.1|133788.1|133688.1|309
1661133600000|2022-08-22 02:00:00|133807.9|133707.9|133765|133665|133807.9|133707.9|133760.8|133660.8|354
1661133900000|2022-08-22 02:05:00|133765.5|133665.5|133778.5|133678.5|133818.1|133718.1|133765.5|133665.5|235
1661134200000|2022-08-22 02:10:00|133778.7|133678.7|133861|133761|133881.5|133781.5|133778.7|133678.7|359
1661134500000|2022-08-22 02:15:00|133863.5|133763.5|133796.1|133696.1|133895|133795|133796.1|133696.1|348
1661134800000|2022-08-22 02:20:00|133794.5|133694.5|133691|133591|133803.5|133703.5|133645.2|133545.2|459
1661135100000|2022-08-22 02:25:00|133696|133596|133742.5|133642.5|133749|133649|133686.1|133586.1|304
1661135400000|2022-08-22 02:30:00|133743.1|133643.1|133703.1|133603.1|133772.5|133672.5|133697.8|133597.8|323
1661135700000|2022-08-22 02:35:00|133702.5|133602.5|133683.1|133583.1|133723.5|133623.5|133671.4|133571.4|309
1661136000000|2022-08-22 02:40:00|133684.5|133584.5|133769.1|133669.1|133779.5|133679.5|133675.6|133575.6|266
1661136300000|2022-08-22 02:45:00|133768.6|133668.6|133824.5|133724.5|133838.1|133738.1|133760.1|133660.1|153
1661136600000|2022-08-22 02:50:00|133828.1|133728.1|133794.5|133694.5|133836.1|133736.1|133794.5|133694.5|277
1661136900000|2022-08-22 02:55:00|133793|133693|133716.1|133616.1|133793|133693|133706.1|133606.1|418
1661137200000|2022-08-22 03:00:00|133715.1|133615.1|133773.3|133673.3|133799.5|133699.5|133715.1|133615.1|329
1661137500000|2022-08-22 03:05:00|133772.8|133672.8|133718.5|133618.5|133785.5|133685.5|133717|133617|277
1661137800000|2022-08-22 03:10:00|133720|133620|133725.3|133625.3|133734.3|133634.3|133697.7|133597.7|378
1661138100000|2022-08-22 03:15:00|133724.8|133624.8|133732.5|133632.5|133749.5|133649.5|133665.5|133565.5|283
1661138400000|2022-08-22 03:20:00|133734.5|133634.5|133754.5|133654.5|133759|133659|133705.1|133605.1|318
1661138700000|2022-08-22 03:25:00|133754.1|133654.1|133781.8|133681.8|133815.5|133715.5|133750|133650|320
1661139000000|2022-08-22 03:30:00|133782.5|133682.5|133807.1|133707.1|133810.3|133710.3|133782.5|133682.5|165
1661139300000|2022-08-22 03:35:00|133812.8|133712.8|133819.1|133719.1|133835.5|133735.5|133790.5|133690.5|182
1661139600000|2022-08-22 03:40:00|133818.5|133718.5|133774.1|133674.1|133818.5|133718.5|133766.1|133666.1|157
1661139900000|2022-08-22 03:45:00|133774.5|133674.5|133761.1|133661.1|133778.5|133678.5|133739.5|133639.5|170
1661140200000|2022-08-22 03:50:00|133760.3|133660.3|133740.1|133640.1|133765.1|133665.1|133727.5|133627.5|224
1661140500000|2022-08-22 03:55:00|133740.3|133640.3|133748.1|133648.1|133767.1|133667.1|133735.1|133635.1|158
1661140800000|2022-08-22 04:00:00|133746.1|133646.1|133808.1|133708.1|133815.1|133715.1|133746.1|133646.1|167
1661141100000|2022-08-22 04:05:00|133807.5|133707.5|133911|133811|133912|133812|133804.5|133704.5|307
1661141400000|2022-08-22 04:10:00|133911.5|133811.5|133847.1|133747.1|133924.7|133824.7|133847.1|133747.1|239
1661141700000|2022-08-22 04:15:00|133850.1|133750.1|133808.5|133708.5|133851.1|133751.1|133808.5|133708.5|177
1661142000000|2022-08-22 04:20:00|133809.1|133709.1|133870.5|133770.5|133872.1|133772.1|133809.1|133709.1|181
1661142300000|2022-08-22 04:25:00|133869.5|133769.5|133899.1|133799.1|133920.5|133820.5|133869.5|133769.5|211
1661142600000|2022-08-22 04:30:00|133898.1|133798.1|133931|133831|133943|133843|133881|133781|214
1661142900000|2022-08-22 04:35:00|133933.5|133833.5|133992.5|133892.5|134012.1|133912.1|133923.5|133823.5|200
1661143200000|2022-08-22 04:40:00|133991.1|133891.1|133986|133886|133998.6|133898.6|133952.3|133852.3|200
1661143500000|2022-08-22 04:45:00|133985.5|133885.5|133990.5|133890.5|134006.5|133906.5|133975.1|133875.1|161
1661143800000|2022-08-22 04:50:00|133996.5|133896.5|134024.5|133924.5|134027.1|133927.1|133986.5|133886.5|227
1661144100000|2022-08-22 04:55:00|134025|133925|133963.1|133863.1|134026.1|133926.1|133962.6|133862.6|185
1661144400000|2022-08-22 05:00:00|133963.5|133863.5|133994.5|133894.5|134003.5|133903.5|133951.5|133851.5|292
1661144700000|2022-08-22 05:05:00|133993.8|133893.8|133998.5|133898.5|134016.1|133916.1|133983.5|133883.5|210
1661145000000|2022-08-22 05:10:00|133999|133899|134016.5|133916.5|134026|133926|133973.5|133873.5|223
1661145300000|2022-08-22 05:15:00|134018.1|133918.1|133891|133791|134030.5|133930.5|133875|133775|316
1661145600000|2022-08-22 05:20:00|133891.5|133791.5|133953|133853|133957.8|133857.8|133857.3|133757.3|322
1661145900000|2022-08-22 05:25:00|133953.5|133853.5|133933.1|133833.1|133975|133875|133928.7|133828.7|389
1661146200000|2022-08-22 05:30:00|133932.6|133832.6|133928.5|133828.5|133944.5|133844.5|133881.5|133781.5|349
1661146500000|2022-08-22 05:35:00|133928.7|133828.7|133971.1|133871.1|133971.1|133871.1|133927.5|133827.5|298
1661146800000|2022-08-22 05:40:00|133968.5|133868.5|133911|133811|133971.3|133871.3|133900.3|133800.3|325
1661147100000|2022-08-22 05:45:00|133911.3|133811.3|133944.5|133844.5|133948.9|133848.9|133906.5|133806.5|345
1661147400000|2022-08-22 05:50:00|133939.3|133839.3|133949.8|133849.8|133958|133858|133915.1|133815.1|350
1661147700000|2022-08-22 05:55:00|133949|133849|133981|133881|133986|133886|133918|133818|268
1661148000000|2022-08-22 06:00:00|133980|133880|133931.8|133831.8|133983.5|133883.5|133917.5|133817.5|371
1661148300000|2022-08-22 06:05:00|133932|133832|134001.1|133901.1|134021.5|133921.5|133922.6|133822.6|295
1661148600000|2022-08-22 06:10:00|134000.5|133900.5|133954.2|133854.2|134027|133927|133952.5|133852.5|434
1661148900000|2022-08-22 06:15:00|133954.5|133854.5|133967.3|133867.3|133972.5|133872.5|133946.1|133846.1|227
1661149200000|2022-08-22 06:20:00|133969.1|133869.1|133923.1|133823.1|133989|133889|133908.5|133808.5|270
1661149500000|2022-08-22 06:25:00|133927.5|133827.5|134006.1|133906.1|134006.1|133906.1|133924.5|133824.5|312
1661149800000|2022-08-22 06:30:00|134003.1|133903.1|134135.3|134035.3|134213.1|134046.5|134003.1|133903.1|247
1661150100000|2022-08-22 06:35:00|134135.8|134035.8|134277.1|134177.1|134324|134183.5|134135.8|134035.8|122
1661150400000|2022-08-22 06:40:00|134274.1|134174.1|134241.5|134141.5|134276.1|134176.1|134241.5|134141.5|189
1661150700000|2022-08-22 06:45:00|134242.5|134142.5|134250|134150|134315.1|134206.1|134238.1|134088|262
1661151000000|2022-08-22 06:50:00|134248.1|134148.1|134252.1|134152.1|134292.3|134155.3|134225.1|134087.3|223
1661151300000|2022-08-22 06:55:00|134252.6|134152.6|134277.1|134177.1|134277.1|134177.1|134229.7|134129.7|220
1661151600000|2022-08-22 07:00:00|134277.6|134177.6|134387.5|134287.5|134488|134305|134247.5|134147.5|277
1661151900000|2022-08-22 07:05:00|134388.1|134288.1|134385.5|134285.5|134404|134304|134369.5|134269.5|287
1661152200000|2022-08-22 07:10:00|134384.5|134284.5|134311.1|134211.1|134399.1|134299.1|134305.3|134205.3|179
1661152500000|2022-08-22 07:15:00|134311.5|134211.5|134288.1|134188.1|134348.9|134248.9|134250.1|134150.1|178
1661152800000|2022-08-22 07:20:00|134287.5|134187.5|134282.5|134182.5|134297.1|134197.1|134256.1|134156.1|182
1661153100000|2022-08-22 07:25:00|134283.1|134183.1|134353.8|134253.8|134374.5|134274.5|134281.5|134181.5|147
1661153400000|2022-08-22 07:30:00|134340.8|134240.8|134366.5|134266.5|134384.1|134284.1|134331.5|134231.5|106
1661153700000|2022-08-22 07:35:00|134363.3|134263.3|134365.5|134265.5|134373.5|134273.5|134333.7|134233.7|102
1661154000000|2022-08-22 07:40:00|134363.1|134263.1|134447.1|134347.1|134449.9|134349.9|134362.5|134262.5|321
1661154300000|2022-08-22 07:45:00|134449.2|134349.2|134525.1|134425.1|134540.8|134440.8|134426.1|134326.1|163
1661154600000|2022-08-22 07:50:00|134522.5|134422.5|134589.8|134489.8|134589.8|134489.8|134519.1|134419.1|175
1661154900000|2022-08-22 07:55:00|134588|134488|134532.1|134432.1|134629.8|134529.8|134470.1|134316|263
1661155200000|2022-08-22 08:00:00|134533.1|134433.1|134563.1|134463.1|134567.1|134467.1|134532.1|134432.1|202
1661155500000|2022-08-22 08:05:00|134564.1|134464.1|134621|134421|134625.5|134494.1|134557|134416|140
1661155800000|2022-08-22 08:10:00|134626.1|134426.1|134609.3|134509.3|134632.1|134509.3|134573|134415|131
1661156100000|2022-08-22 08:15:00|134604.1|134504.1|134583.5|134483.5|134604.1|134504.1|134549.5|134449.5|285
1661156400000|2022-08-22 08:20:00|134584.1|134484.1|134592.1|134492.1|134593.1|134493.1|134535.3|134435.3|365
1661156700000|2022-08-22 08:25:00|134592.5|134492.5|134590|134490|134610.9|134510.9|134583.1|134483.1|212
1661157000000|2022-08-22 08:30:00|134586.2|134486.2|134469.1|134369.1|134586.7|134486.7|134469.1|134369.1|318
1661157300000|2022-08-22 08:35:00|134475.7|134375.7|134441.9|134341.9|134485.3|134385.3|134426.2|134326.2|389
1661157600000|2022-08-22 08:40:00|134444.7|134344.7|134457.7|134357.7|134483.4|134383.4|134434.9|134334.9|234
1661157900000|2022-08-22 08:45:00|134459.5|134359.5|134437.6|134337.6|134474|134374|134431.3|134331.3|67
1661158200000|2022-08-22 08:50:00|134437.7|134337.7|134431.3|134331.3|134444.7|134344.7|134431.3|134331.3|23
1661158500000|2022-08-22 08:55:00|134420.2|134320.2|134375.6|134275.6|134422.3|134322.3|134364.3|134264.3|102
1661158800000|2022-08-22 09:00:00|134375.4|134275.4|134402.5|134302.5|134403.1|134303.1|134375.1|134275.1|48
1661159100000|2022-08-22 09:05:00|134404.5|134304.5|134421.5|134321.5|134427.5|134327.5|134404.5|134304.5|19
1661159400000|2022-08-22 09:10:00|134424.5|134324.5|134435.1|134335.1|134435.1|134335.1|134424.5|134324.5|6
1661159700000|2022-08-22 09:15:00|134433.5|134333.5|134454.1|134354.1|134466.4|134366.4|134433.5|134333.5|31
1661160000000|2022-08-22 09:20:00|134460.5|134360.5|134474.5|134374.5|134476|134376|134450.1|134350.1|29
1661160300000|2022-08-22 09:25:00|134468.5|134368.5|134468.1|134368.1|134471.1|134371.1|134454.5|134354.5|19
1661160600000|2022-08-22 09:30:00|134463.4|134363.4|134560.1|134460.1|134570.5|134470.5|134463.4|134363.4|48
1661160900000|2022-08-22 09:35:00|134553.7|134453.7|134610.5|134410.5|134614|134461|134545.1|134410.1|30
1661161200000|2022-08-22 09:40:00|134545.1|134445.1|134455.1|134355.1|134560.5|134460.5|134455.1|134355.1|42
1661161500000|2022-08-22 09:45:00|134445.1|134345.1|134380.3|134280.3|134445.1|134345.1|134380.3|134280.3|59
1661161800000|2022-08-22 09:50:00|134378.2|134278.2|134347.5|134147.5|134378.2|134278.2|134293.9|134104.6|71
1661162100000|2022-08-22 09:55:00|134347.4|134147.4|134245.6|134045.6|134347.5|134172.2|134218.8|134045.6|80
1661162400000|2022-08-22 10:00:00|134249.9|134049.9|134392.8|134192.8|134427.8|134227.8|134206.8|134017.8|134
1661162700000|2022-08-22 10:05:00|134413.7|134213.7|134325.1|134225.1|134438.2|134238.2|134325.1|134185.8|55
1661163000000|2022-08-22 10:10:00|134324.5|134224.5|134377.5|134177.5|134431.1|134232.1|134195.1|134037.1|71
1661163300000|2022-08-22 10:15:00|134372.5|134172.5|134368.1|134168.1|134372.5|134172.5|134366.5|134166.5|14
1661163600000|2022-08-22 10:20:00|134372.1|134172.1|134392.5|134192.5|134398.1|134224.5|134324.5|134171.1|52
1661163900000|2022-08-22 10:25:00|134392.1|134192.1|134414.1|134214.1|134423.5|134254.1|134344.5|134192.1|55
1661164200000|2022-08-22 10:30:00|134411.5|134211.5|134411.5|134211.5|134421.5|134252.1|134350.5|134205.5|65
1661164500000|2022-08-22 10:35:00|134420.1|134220.1|134412.1|134212.1|134422.5|134252.5|134350.5|134205.1|86
1661164800000|2022-08-22 10:40:00|134422.5|134222.5|134440.8|134340.8|134467.7|134352.1|134351.6|134212.1|106
1661165100000|2022-08-22 10:45:00|134451.5|134351.5|134459.1|134259.1|134494.9|134351.5|134421.9|134252.1|62
1661165400000|2022-08-22 10:50:00|134460.1|134260.1|134435.5|134235.5|134460.5|134281.1|134373.5|134229.5|44
1661165700000|2022-08-22 10:55:00|134436.1|134236.1|134432.1|134232.1|134447.5|134276.5|134372.1|134232.1|214
1661166000000|2022-08-22 11:00:00|134440.1|134240.1|134451.1|134251.1|134456.8|134256.8|134440.1|134240.1|11
1661166300000|2022-08-22 11:05:00|134465.1|134265.1|134479.9|134279.9|134479.9|134279.9|134454.1|134254.1|15
1661166600000|2022-08-22 11:10:00|134481.9|134281.9|134465.1|134265.1|134481.9|134281.9|134451.1|134251.1|28
1661166900000|2022-08-22 11:15:00|134448.9|134248.9|134450.9|134250.9|134477.1|134277.1|134434.1|134234.1|90
1661167200000|2022-08-22 11:20:00|134436.3|134236.3|134448.9|134248.9|134464.2|134267.5|134352.1|134194.5|144
1661167500000|2022-08-22 11:25:00|134449|134249|134456.5|134256.5|134472.5|134320.5|134341.5|134200.5|125
1661167800000|2022-08-22 11:30:00|134460.1|134260.1|134432.2|134232.2|134477.1|134332.1|134388.1|134229.8|82
1661168100000|2022-08-22 11:35:00|134436.8|134236.8|134474.1|134274.1|134474.1|134323.5|134421.1|134236.3|18
1661168400000|2022-08-22 11:40:00|134454.5|134254.5|134450.4|134250.4|134467.7|134267.7|134445.1|134245.1|45
1661168700000|2022-08-22 11:45:00|134450.1|134250.1|134451.1|134251.1|134452.5|134252.5|134448.9|134248.9|22
1661169000000|2022-08-22 11:50:00|134453.1|134253.1|134457.1|134257.1|134457.1|134257.1|134451.1|134251.1|5
1661169300000|2022-08-22 11:55:00|134436.3|134236.3|134434.1|134234.1|134473.7|134273.7|134360.5|134219.1|95
1661169600000|2022-08-22 12:00:00|134435.1|134235.1|134453.1|134253.1|134462.5|134262.5|134432.2|134232.2|84
1661169900000|2022-08-22 12:05:00|134453.5|134253.5|134461.5|134261.5|134464.1|134322.1|134397.1|134253.5|27
1661170200000|2022-08-22 12:10:00|134457.5|134257.5|134398.5|134298.5|134458.5|134308|134390.1|134248.5|38
1661170500000|2022-08-22 12:15:00|134453.6|134253.6|134452.1|134252.1|134453.6|134253.6|134451.5|134251.5|5
1661170800000|2022-08-22 12:20:00|134453.5|134253.5|134402.1|134202.1|134453.5|134286.5|134358.1|134201.1|26
1661171100000|2022-08-22 12:25:00|134402.5|134202.5|134311.1|134211.1|134402.5|134236.5|134306.5|134181.5|89
1661171400000|2022-08-22 12:30:00|134340.4|134140.4|134311.1|134211.1|134375.5|134218.1|134310.5|134140.4|32
1661171700000|2022-08-22 12:35:00|134342.1|134242.1|134416.1|134216.1|134419.5|134271.5|134332.1|134209.1|15
1661172000000|2022-08-22 12:40:00|134427.5|134227.5|134380.1|134280.1|134429.5|134280.1|134367.1|134227.5|5
1661172300000|2022-08-22 12:45:00|134370.1|134270.1|134410.6|134310.6|134481.1|134331.8|134367.5|134267.5|61
1661172600000|2022-08-22 12:50:00|134410.1|134310.1|134408.1|134308.1|134426.5|134326.5|134390.1|134290.1|49
1661172900000|2022-08-22 12:55:00|134407.5|134307.5|134390.1|134290.1|134408.1|134308.1|134390.1|134290.1|5
1661173200000|2022-08-22 13:00:00|134390.2|134290.2|134447.5|134247.5|134449|134290.2|134390.2|134247.5|12
1661173500000|2022-08-22 13:05:00|134445.5|134245.5|134415.5|134315.5|134446.5|134315.5|134397.5|134245.5|12
1661173800000|2022-08-22 13:10:00|134416|134316|134416|134316|134416|134316|134410|134310|7
1661174100000|2022-08-22 13:15:00|134423|134323|134433.5|134333.5|134436|134336|134423|134323|27
1661174400000|2022-08-22 13:20:00|134433|134333|134342.5|134242.5|134464|134333.5|134342|134242|30
1661174700000|2022-08-22 13:25:00|134343|134243|134388|134188|134394|134243.5|134341.5|134188|23
1661175000000|2022-08-22 13:30:00|134388.5|134188.5|134326|134226|134389|134226|134320.5|134172|37
1661175300000|2022-08-22 13:35:00|134326.5|134226.5|134409.5|134209.5|134409.5|134262.5|134326.5|134203.5|37
1661175600000|2022-08-22 13:40:00|134410|134210|134408|134208|134414.5|134214.5|134406|134206|30
1661175900000|2022-08-22 13:45:00|134407|134207|134432|134232|134432.5|134232.5|134404.5|134204.5|30
1661176200000|2022-08-22 13:50:00|134396.5|134296.5|134567.5|134367.5|134567.5|134367.5|134385.5|134239|128
1661176500000|2022-08-22 13:55:00|134566|134366|134589.5|134489.5|134621|134494.5|134538|134361.5|42
1661176800000|2022-08-22 14:00:00|134590|134490|134568|134468|134590|134490|134567.5|134467.5|22
1661177100000|2022-08-22 14:05:00|134569|134469|134554|134354|134591|134469.5|134536.5|134336.5|104
1661177400000|2022-08-22 14:10:00|134553.5|134353.5|134553.5|134353.5|134554|134354|134552.5|134352.5|4
1661177700000|2022-08-22 14:15:00|134553|134353|134538.5|134338.5|134553|134353|134515|134315|60
1661178000000|2022-08-22 14:20:00|134539|134339|134564.5|134464.5|134617|134470|134478.1|134324.5|96
1661178300000|2022-08-22 14:25:00|134547.3|134447.3|134579.1|134479.1|134624.5|134487.5|134547.3|134397.5|114
1661178600000|2022-08-22 14:30:00|134584.1|134484.1|134589|134489|134589|134489|134528.8|134428.8|121
1661178900000|2022-08-22 14:35:00|134588.9|134488.9|134521.2|134421.2|134589.9|134489.9|134519.9|134419.9|61
1661179200000|2022-08-22 14:40:00|134521.9|134421.9|134574|134474|134574|134474|134521.7|134421.7|50
1661179500000|2022-08-22 14:45:00|134574.5|134474.5|134577.1|134477.1|134577.5|134477.5|134565|134465|32
1661179800000|2022-08-22 14:50:00|134577.5|134477.5|134594.9|134494.9|134619.9|134519.9|134577.5|134477.5|41
1661180100000|2022-08-22 14:55:00|134594.4|134494.4|134559.3|134459.3|134644.5|134495.1|134559.3|134438.5|41
1661180400000|2022-08-22 15:00:00|134559.6|134459.6|134576.5|134476.5|134596.5|134496.5|134553|134453|58
1661180700000|2022-08-22 15:05:00|134576.1|134476.1|134620.4|134520.4|134623.5|134523.5|134574.5|134474.5|37
1661181000000|2022-08-22 15:10:00|134619.9|134519.9|134601.9|134501.9|134620.2|134520.2|134601.1|134501.1|20
1661181300000|2022-08-22 15:15:00|134600.4|134500.4|134605.6|134505.6|134605.9|134505.9|134598.1|134498.1|19
1661181600000|2022-08-22 15:20:00|134604.4|134504.4|134604.1|134504.1|134604.6|134504.6|134604.1|134504.1|5
1661181900000|2022-08-22 15:25:00|134605.6|134505.6|134636.1|134536.1|134636.1|134536.1|134605.6|134505.6|19
1661182200000|2022-08-22 15:30:00|134635.6|134535.6|134626.9|134526.9|134636.4|134536.4|134609.9|134509.9|14
1661182500000|2022-08-22 15:35:00|134625.9|134525.9|134631.1|134531.1|134631.1|134531.1|134623.6|134523.6|12
1661182800000|2022-08-22 15:40:00|134630.6|134530.6|134649.1|134549.1|134649.1|134549.1|134622.6|134522.6|18
1661183100000|2022-08-22 15:45:00|134648.6|134548.6|134643|134543|134648.6|134548.6|134643|134543|17
1661183400000|2022-08-22 15:50:00|134643.5|134543.5|134643.5|134543.5|134646.5|134546.5|134639.5|134539.5|31
1661183700000|2022-08-22 15:55:00|134642.6|134542.6|134682.5|134482.5|134683|134542.6|134631.5|134482.5|29
1661184000000|2022-08-22 16:00:00|134637|134537|134605|134505|134688|134540.5|134605|134471.5|48
1661184300000|2022-08-22 16:05:00|134605.4|134505.4|134597.1|134397.1|134623|134505.9|134526|134377.8|124
1661184600000|2022-08-22 16:10:00|134595.1|134395.1|134564.1|134364.1|134595.1|134395.1|134564.1|134364.1|5
1661184900000|2022-08-22 16:15:00|134564.2|134364.2|134504|134304|134588|134388|134498.4|134298.4|24
1661185200000|2022-08-22 16:20:00|134513.4|134313.4|134529.5|134329.5|134546.5|134346.5|134504|134304|76
1661185500000|2022-08-22 16:25:00|134545|134345|134495|134295|134550|134376.5|134404.5|134295|56
1661185800000|2022-08-22 16:30:00|134495.1|134295.1|134485|134285|134495.1|134295.1|134485|134285|8
1661186100000|2022-08-22 16:35:00|134485.5|134285.5|134495.5|134295.5|134495.5|134295.5|134483.5|134283.5|7
1661186400000|2022-08-22 16:40:00|134454.5|134254.5|134465.2|134265.2|134468.2|134294.8|134336|134159.1|42
1661186700000|2022-08-22 16:45:00|134466.2|134266.2|134463|134263|134469.2|134269.2|134463|134263|7
1661187000000|2022-08-22 16:50:00|134464|134264|134464.5|134264.5|134464.5|134264.5|134464|134264|2
1661187300000|2022-08-22 16:55:00|134457.8|134257.8|134495|134295|134509.5|134309.5|134457.8|134257.8|47
1661187600000|2022-08-22 17:00:00|134494.5|134294.5|134513|134313|134513|134313|134494|134294|16
1661187900000|2022-08-22 17:05:00|134512.5|134312.5|134511.8|134311.8|134513.3|134313.3|134511.3|134311.3|10
1661188200000|2022-08-22 17:10:00|134511.5|134311.5|134512.3|134312.3|134524|134324|134500.5|134300.5|69
1661188500000|2022-08-22 17:15:00|134512.8|134312.8|134516|134316|134516.5|134316.5|134509.5|134309.5|16
1661188800000|2022-08-22 17:20:00|134514.3|134314.3|134516.5|134316.5|134516.5|134316.5|134512.3|134312.3|6
1661189100000|2022-08-22 17:25:00|134517|134317|134451.5|134251.5|134517|134317|134449|134249|59
1661189400000|2022-08-22 17:30:00|134450|134250|134473|134273|134473.8|134273.8|134447.5|134247.5|13
1661189700000|2022-08-22 17:35:00|134473.3|134273.3|134467.3|134267.3|134474.4|134274.4|134466|134266|15
1661190000000|2022-08-22 17:40:00|134467.8|134267.8|134460|134260|134474.4|134274.4|134460|134260|27
1661190300000|2022-08-22 17:45:00|134459|134259|134459|134259|134467.9|134267.9|134459|134259|3
1661190600000|2022-08-22 17:50:00|134460|134260|134459.8|134259.8|134460|134260|134459.3|134259.3|3
1661190900000|2022-08-22 17:55:00|134459.5|134259.5|134500|134300|134500.8|134300.8|134459.5|134259.5|6
1661191200000|2022-08-22 18:00:00|134440.3|134340.3|134533|134333|134536|134389.1|134440.3|134333|13
1661191500000|2022-08-22 18:05:00|134532.8|134332.8|134531.3|134331.3|134532.8|134332.8|134531.3|134331.3|4
1661191800000|2022-08-22 18:10:00|134531.8|134331.8|134532.3|134332.3|134532.3|134332.3|134531.8|134331.8|2
1661192100000|2022-08-22 18:15:00|134532.8|134332.8|134483|134383|134532.8|134383|134479.3|134332.8|10
1661192400000|2022-08-22 18:20:00|134484.8|134384.8|134483|134383|134484.8|134384.8|134483|134383|6
1661192700000|2022-08-22 18:25:00|134526.5|134326.5|134521|134321|134526.5|134326.5|134521|134321|4
1661193000000|2022-08-22 18:30:00|134520.5|134320.5|134314.2|134114.2|134520.5|134343.3|134305.5|134105.5|111
1661193300000|2022-08-22 18:35:00|134317.3|134117.3|134406.8|134206.8|134419.2|134219.2|134317.3|134117.3|6
1661193600000|2022-08-22 18:40:00|134389.8|134189.8|134436.8|134236.8|134444.2|134244.2|134388.8|134188.8|15
1661193900000|2022-08-22 18:45:00|134444.2|134244.2|134567.2|134367.2|134567.2|134367.2|134444.2|134244.2|13
1661194200000|2022-08-22 18:50:00|134572.2|134372.2|134576.2|134376.2|134576.2|134376.2|134569.8|134369.8|4
1661194500000|2022-08-22 18:55:00|134558.8|134358.8|134539.8|134339.8|134558.8|134358.8|134539.8|134339.8|4
1661209200000|2022-08-22 23:00:00|134450|134196|134450|134196|134450|134196|134450|134196|1
1661212800000|2022-08-23 00:00:00|134465|134105|134539|134339|134551|134351|134116.1|133756.1|667
1661213100000|2022-08-23 00:05:00|134503.1|134403.1|134314.6|134214.6|134561.1|134414.5|134308.8|134208.8|530
1661213400000|2022-08-23 00:10:00|134314.1|134214.1|134401.5|134301.5|134444.7|134344.7|134311.5|134211.5|446
1661213700000|2022-08-23 00:15:00|134401.3|134301.3|134154.1|134054.1|134420.8|134320.8|134133.1|134033.1|520
1661214000000|2022-08-23 00:20:00|134157|134057|133890.8|133790.8|134183.5|134083.5|133870.1|133770.1|594
1661214300000|2022-08-23 00:25:00|133891.3|133791.3|133806.1|133706.1|133980.5|133880.5|133771.1|133671.1|633
1661214600000|2022-08-23 00:30:00|133805.1|133705.1|134016.7|133916.7|134054.8|133954.8|133805.1|133705.1|644
1661214900000|2022-08-23 00:35:00|134005.8|133905.8|133977.5|133877.5|134029.5|133929.5|133894.3|133794.3|539
1661215200000|2022-08-23 00:40:00|133978.8|133878.8|133977.5|133877.5|134037.7|133937.7|133934.5|133834.5|448
1661215500000|2022-08-23 00:45:00|133976.1|133876.1|133942|133842|133988|133888|133913.5|133813.5|330
1661215800000|2022-08-23 00:50:00|133942.5|133842.5|134009.5|133909.5|134016.5|133916.5|133940|133840|248
1661216100000|2022-08-23 00:55:00|134010.1|133910.1|133980.1|133880.1|134033.1|133933.1|133966.1|133866.1|435
1661216400000|2022-08-23 01:00:00|133979.5|133879.5|133966.1|133866.1|133979.5|133879.5|133906.8|133806.8|419
1661216700000|2022-08-23 01:05:00|133966.5|133866.5|133758.2|133658.2|133983.1|133883.1|133713.5|133613.5|614
1661217000000|2022-08-23 01:10:00|133759.7|133659.7|133846.7|133746.7|133865.5|133765.5|133748.8|133648.8|492
1661217300000|2022-08-23 01:15:00|133846|133746|133921.5|133821.5|133958.5|133858.5|133833|133733|495
1661217600000|2022-08-23 01:20:00|133920.5|133820.5|133889|133789|133920.5|133820.5|133836.1|133736.1|497
1661217900000|2022-08-23 01:25:00|133894|133794|133922.1|133822.1|133935.5|133835.5|133878.1|133778.1|391
1661218200000|2022-08-23 01:30:00|133919|133819|133913|133813|133966.6|133866.6|133877.5|133777.5|447
1661218500000|2022-08-23 01:35:00|133913.5|133813.5|134014.5|133914.5|134031.6|133931.6|133901.1|133801.1|458
1661218800000|2022-08-23 01:40:00|134015.5|133915.5|134098|133998|134106.5|134006.5|133986.6|133886.6|524
1661219100000|2022-08-23 01:45:00|134097.9|133997.9|134081.1|133981.1|134116.5|134016.5|134026|133926|462
1661219400000|2022-08-23 01:50:00|134079.6|133979.6|134133.1|134033.1|134135.1|134035.1|134076.1|133976.1|388
1661219700000|2022-08-23 01:55:00|134133.6|134033.6|134216.9|134116.9|134217.1|134117.1|134122.5|134022.5|419
1661220000000|2022-08-23 02:00:00|134217.1|134117.1|134172.2|134072.2|134222.2|134122.2|134154.5|134054.5|355
1661220300000|2022-08-23 02:05:00|134172.5|134072.5|134181.5|134081.5|134181.5|134081.5|134118|134018|308
1661220600000|2022-08-23 02:10:00|134181|134081|134156.1|134056.1|134187.7|134087.7|134126.3|134026.3|335
1661220900000|2022-08-23 02:15:00|134157.1|134057.1|134127.5|134027.5|134157.6|134057.6|134114.8|134014.8|311
1661221200000|2022-08-23 02:20:00|134128.1|134028.1|134134|134034|134135.7|134035.7|134080.5|133980.5|309
1661221500000|2022-08-23 02:25:00|134133.5|134033.5|134172.5|134072.5|134180|134080|134120.5|134020.5|334
1661221800000|2022-08-23 02:30:00|134173|134073|134185.5|134085.5|134196.6|134096.6|134149.1|134049.1|351
1661222100000|2022-08-23 02:35:00|134186|134086|134161.5|134061.5|134186|134086|134089.1|133989.1|404
1661222400000|2022-08-23 02:40:00|134163.5|134063.5|134182|134082|134195.6|134095.6|134155|134055|277
1661222700000|2022-08-23 02:45:00|134181|134081|134128|134028|134184|134084|134087.1|133987.1|399
1661223000000|2022-08-23 02:50:00|134125.3|134025.3|134192|134092|134208|134108|134109.5|134009.5|350
1661223300000|2022-08-23 02:55:00|134193|134093|134194|134094|134217.8|134117.8|134184|134084|268
1661223600000|2022-08-23 03:00:00|134195|134095|134235|134135|134238.1|134138.1|134193|134093|229
1661223900000|2022-08-23 03:05:00|134235.5|134135.5|134217.3|134117.3|134238.1|134138.1|134216.6|134116.6|101
1661224200000|2022-08-23 03:10:00|134218.1|134118.1|134148.8|134048.8|134223|134123|134147.5|134047.5|227
1661224500000|2022-08-23 03:15:00|134149|134049|134134.5|134034.5|134154.5|134054.5|134113.6|134013.6|232
1661224800000|2022-08-23 03:20:00|134135.1|134035.1|134082|133982|134135.1|134035.1|134081|133981|268
1661225100000|2022-08-23 03:25:00|134080.1|133980.1|134081.3|133981.3|134104|134004|134073.1|133973.1|309
1661225400000|2022-08-23 03:30:00|134080.8|133980.8|134132.8|134032.8|134150.5|134050.5|134075.3|133975.3|290
1661225700000|2022-08-23 03:35:00|134134.1|134034.1|134126.8|134026.8|134142.5|134042.5|134093.8|133993.8|229
1661226000000|2022-08-23 03:40:00|134126.6|134026.6|134136.1|134036.1|134164.6|134064.6|134116.5|134016.5|240
1661226300000|2022-08-23 03:45:00|134137.1|134037.1|134121.5|134021.5|134145.5|134045.5|134114.3|134014.3|239
1661226600000|2022-08-23 03:50:00|134122|134022|134122.5|134022.5|134153.5|134053.5|134094.4|133994.4|219
1661226900000|2022-08-23 03:55:00|134122.1|134022.1|134098|133998|134123.5|134023.5|134062.5|133962.5|243
1661227200000|2022-08-23 04:00:00|134095.5|133995.5|134089.5|133989.5|134122.1|134022.1|134071.2|133971.2|221
1661227500000|2022-08-23 04:05:00|134090.1|133990.1|134117.6|134017.6|134120.1|134020.1|134087.1|133987.1|169
1661227800000|2022-08-23 04:10:00|134118.1|134018.1|134171.1|134071.1|134171.6|134071.6|134117.6|134017.6|185
1661228100000|2022-08-23 04:15:00|134170|134070|134097.1|133997.1|134173.3|134073.3|134096.1|133996.1|358
1661228400000|2022-08-23 04:20:00|134096.6|133996.6|134128.6|134028.6|134140.8|134040.8|134091.2|133991.2|253
1661228700000|2022-08-23 04:25:00|134128.1|134028.1|134136.1|134036.1|134139|134039|134108.3|134008.3|204
1661229000000|2022-08-23 04:30:00|134137.5|134037.5|134128.5|134028.5|134151.1|134051.1|134124.6|134024.6|94
1661229300000|2022-08-23 04:35:00|134129|134029|134140.3|134040.3|134142.1|134042.1|134125.1|134025.1|113
1661229600000|2022-08-23 04:40:00|134140.1|134040.1|134161.3|134061.3|134173.5|134073.5|134130|134030|178
1661229900000|2022-08-23 04:45:00|134160.8|134060.8|134197.1|134097.1|134227.6|134127.6|134160.8|134060.8|308
1661230200000|2022-08-23 04:50:00|134197.6|134097.6|134220.3|134120.3|134230.5|134130.5|134197.1|134097.1|201
1661230500000|2022-08-23 04:55:00|134221.3|134121.3|134288.5|134188.5|134314.3|134214.3|134216.1|134116.1|332
1661230800000|2022-08-23 05:00:00|134285.6|134185.6|134274.5|134174.5|134294|134194|134259.7|134159.7|389
1661231100000|2022-08-23 05:05:00|134275|134175|134256.8|134156.8|134288.5|134188.5|134235.6|134135.6|301
1661231400000|2022-08-23 05:10:00|134256.3|134156.3|134277.6|134177.6|134291|134191|134246.8|134146.8|298
1661231700000|2022-08-23 05:15:00|134278.1|134178.1|134296.5|134196.5|134308.8|134208.8|134278.1|134178.1|239
1661232000000|2022-08-23 05:20:00|134304.2|134204.2|134391.5|134291.5|134418.4|134318.4|134297|134197|417
1661232300000|2022-08-23 05:25:00|134392.1|134292.1|134405.6|134305.6|134412.5|134312.5|134372.5|134272.5|317
1661232600000|2022-08-23 05:30:00|134406.6|134306.6|134322.1|134222.1|134408.5|134308.5|134320.1|134220.1|335
1661232900000|2022-08-23 05:35:00|134325.1|134225.1|134403.1|134303.1|134410.5|134310.5|134325.1|134225.1|264
1661233200000|2022-08-23 05:40:00|134404.5|134304.5|134357.1|134257.1|134408.6|134308.6|134344.6|134244.6|328
1661233500000|2022-08-23 05:45:00|134357.2|134257.2|134337.5|134237.5|134371|134271|134329|134229|245
1661233800000|2022-08-23 05:50:00|134338|134238|134356.1|134256.1|134367.5|134267.5|134319.1|134219.1|299
1661234100000|2022-08-23 05:55:00|134353.1|134253.1|134337|134237|134359.5|134259.5|134253.5|134153.5|367
1661234400000|2022-08-23 06:00:00|134337.5|134237.5|134306.1|134206.1|134361.9|134261.9|134280.7|134180.7|417
1661234700000|2022-08-23 06:05:00|134306.5|134206.5|134404.5|134304.5|134414.3|134314.3|134302.1|134202.1|460
1661235000000|2022-08-23 06:10:00|134404.6|134304.6|134418.4|134318.4|134439.6|134339.6|134344.6|134244.6|466
1661235300000|2022-08-23 06:15:00|134418.9|134318.9|134473.3|134373.3|134495.5|134395.5|134365.6|134265.6|579
1661235600000|2022-08-23 06:20:00|134473.1|134373.1|134495.1|134395.1|134533.7|134433.7|134450.3|134350.3|511
1661235900000|2022-08-23 06:25:00|134494|134394|134566.3|134466.3|134566.3|134466.3|134492.4|134392.4|471
1661236200000|2022-08-23 06:30:00|134565.9|134465.9|134585.1|134485.1|134650.3|134550.3|134557.5|134457.5|237
1661236500000|2022-08-23 06:35:00|134585.4|134485.4|134633.1|134533.1|134638.1|134538.1|134585.4|134485.4|32
1661236800000|2022-08-23 06:40:00|134624.1|134524.1|134660.5|134560.5|134690.5|134590.5|134617.5|134517.5|77
1661237100000|2022-08-23 06:45:00|134660.1|134560.1|134578.7|134478.7|134660.1|134560.1|134527|134427|119
1661237400000|2022-08-23 06:50:00|134574.7|134474.7|134547|134447|134574.7|134474.7|134535.5|134435.5|40
1661237700000|2022-08-23 06:55:00|134546.5|134446.5|134574.1|134474.1|134604.1|134504.1|134546.5|134446.5|56
1661238000000|2022-08-23 07:00:00|134573.1|134473.1|134527.5|134427.5|134573.6|134473.6|134526.1|134426.1|178
1661238300000|2022-08-23 07:05:00|134526.1|134426.1|134539.5|134439.5|134553|134453|134493.5|134393.5|137
1661238600000|2022-08-23 07:10:00|134538.5|134438.5|134601|134501|134606.1|134506.1|134504.5|134404.5|239
1661238900000|2022-08-23 07:15:00|134602.5|134502.5|134637.5|134537.5|134646.8|134546.8|134571.3|134471.3|337
1661239200000|2022-08-23 07:20:00|134637.8|134537.8|134591|134391|134637.8|134537.8|134562|134391|150
1661239500000|2022-08-23 07:25:00|134598|134398|134534.5|134434.5|134598|134444|134500.1|134375|143
1661239800000|2022-08-23 07:30:00|134532.5|134432.5|134462.5|134362.5|134532.5|134432.5|134395.6|134276|303
1661240100000|2022-08-23 07:35:00|134462.1|134362.1|134451|134251|134463.8|134363.8|134393.1|134250|330
1661240400000|2022-08-23 07:40:00|134454|134254|134349.1|134249.1|134464.1|134322|134286.1|134174.5|447
1661240700000|2022-08-23 07:45:00|134347.8|134247.8|134414|134314|134424.5|134324.5|134343.3|134243.3|458
1661241000000|2022-08-23 07:50:00|134412.5|134312.5|134412.8|134312.8|134425.5|134325.5|134397.5|134297.5|314
1661241300000|2022-08-23 07:55:00|134413.3|134313.3|134347.1|134247.1|134414|134314|134318.5|134171.5|437
1661241600000|2022-08-23 08:00:00|134341|134241|134251|134151|134342.1|134242.1|134145.1|134045.1|358
1661241900000|2022-08-23 08:05:00|134251.1|134151.1|134286|134086|134292.1|134152|134216.1|134075.5|175
1661242200000|2022-08-23 08:10:00|134278|134078|134155.1|134055.1|134287|134127.1|134091.5|133991.5|265
1661242500000|2022-08-23 08:15:00|134154.5|134054.5|134097.5|133997.5|134212|134112|134097.5|133997.5|211
1661242800000|2022-08-23 08:20:00|134095.1|133995.1|134114.1|134014.1|134123.1|134023.1|134063.1|133963.1|277
1661243100000|2022-08-23 08:25:00|134113.1|134013.1|134056.1|133956.1|134119.5|134019.5|133993.5|133893.5|228
1661243400000|2022-08-23 08:30:00|134053|133953|133956.1|133856.1|134152.2|134019.9|133916.6|133816.6|151
1661243700000|2022-08-23 08:35:00|133958.1|133858.1|133986.1|133886.1|133999.1|133899.1|133958.1|133858.1|55
1661244000000|2022-08-23 08:40:00|133984.1|133884.1|134069.1|133969.1|134073.1|133973.1|133943.5|133843.5|69
1661244300000|2022-08-23 08:45:00|134064.1|133964.1|133994.5|133894.5|134064.1|133964.1|133958.1|133858.1|150
1661244600000|2022-08-23 08:50:00|133994|133894|134102.7|134002.7|134102.7|134002.7|133993|133893|127
1661244900000|2022-08-23 08:55:00|134102.4|134002.4|134142.6|134042.6|134153.4|134053.4|134086.5|133986.5|137
1661245200000|2022-08-23 09:00:00|134143|134043|134181.8|134081.8|134232.1|134132.1|134142.4|134042.4|62
1661245500000|2022-08-23 09:05:00|134182.1|134082.1|134084.1|133884.1|134186.5|134082.1|133963|133708|77
1661245800000|2022-08-23 09:10:00|134083.9|133883.9|134101.2|133901.2|134111.6|133911.6|134049.1|133849.1|37
1661246100000|2022-08-23 09:15:00|134105.8|133905.8|134094.5|133894.5|134165.5|134006|134040.1|133890.1|108
1661246400000|2022-08-23 09:20:00|134094.1|133894.1|134095.1|133895.1|134106.1|133960.5|134055.1|133862.5|81
1661246700000|2022-08-23 09:25:00|134100.1|133900.1|134097.1|133897.1|134104.1|133964.1|134029.1|133892.1|74
1661247000000|2022-08-23 09:30:00|134102.1|133902.1|134115.1|134015.1|134136.1|134015.1|134059.1|133898.1|46
1661247300000|2022-08-23 09:35:00|134110.1|134010.1|134130.3|134030.3|134171.1|134036.1|134070.1|133964.2|49
1661247600000|2022-08-23 09:40:00|134127.1|134027.1|134132.1|134032.1|134151.4|134041.1|134097.5|133950.1|27
1661247900000|2022-08-23 09:45:00|134133|134033|134083.8|133883.8|134135.5|134035.5|134081.1|133883.8|64
1661248200000|2022-08-23 09:50:00|134081.1|133881.1|134074|133874|134088.1|133888.1|134065.1|133865.1|21
1661248500000|2022-08-23 09:55:00|134062|133862|134058.1|133858.1|134072.1|133928.5|134019.5|133854.1|118
1661248800000|2022-08-23 10:00:00|134060.1|133860.1|134092|133892|134109|133909|134060.1|133860.1|40
1661249100000|2022-08-23 10:05:00|134091.9|133891.9|134108|133908|134108|133908|134091.9|133891.9|31
1661249400000|2022-08-23 10:10:00|134104.1|133904.1|134167.1|133967.1|134167.1|133967.1|134103.9|133903.9|24
1661249700000|2022-08-23 10:15:00|134167.5|133967.5|134270.1|134070.1|134287.4|134135.1|134142.5|133967.5|30
1661250000000|2022-08-23 10:20:00|134270.5|134070.5|134360.1|134160.1|134372.1|134193.5|134231.9|134070.1|68
1661250300000|2022-08-23 10:25:00|134361.1|134161.1|134363.2|134163.2|134370.8|134170.8|134348.8|134148.8|84
1661250600000|2022-08-23 10:30:00|134363.3|134163.3|134364.2|134164.2|134365.2|134194.3|134294.3|134150.8|65
1661250900000|2022-08-23 10:35:00|134364.3|134164.3|134309.8|134209.8|134367.3|134217.2|134298.8|134144.8|94
1661251200000|2022-08-23 10:40:00|134309.9|134209.9|134290.5|134090.5|134364.8|134215.2|134269.1|134085.5|215
1661251500000|2022-08-23 10:45:00|134284.1|134084.1|134183|134083|134299.6|134124.5|134183|134081.5|115
1661251800000|2022-08-23 10:50:00|134183.5|134083.5|134204.3|134104.3|134210.1|134110.1|134182.5|134082.5|40
1661252100000|2022-08-23 10:55:00|134204.7|134104.7|134257.7|134057.7|134258.9|134117.2|134183.5|134048.6|81
1661252400000|2022-08-23 11:00:00|134258.3|134058.3|134217.2|134117.2|134262.9|134131.7|134189.5|134051.5|220
1661252700000|2022-08-23 11:05:00|134216.7|134116.7|134251.1|134051.1|134254|134121.7|134195.5|134047.3|71
1661253000000|2022-08-23 11:10:00|134250.5|134050.5|134266.9|134066.9|134277.4|134077.4|134250.5|134050.5|72
1661253300000|2022-08-23 11:15:00|134267.2|134067.2|134265.7|134065.7|134270.5|134070.5|134264.7|134064.7|21
1661253600000|2022-08-23 11:20:00|134265.2|134065.2|134254.2|134054.2|134265.9|134097.1|134197|134044.1|33
1661253900000|2022-08-23 11:25:00|134247.5|134047.5|134201.1|134101.1|134268.1|134111.5|134187.4|134045.5|105
1661254200000|2022-08-23 11:30:00|134201.5|134101.5|134208.5|134108.5|134255.6|134117.5|134192.1|134051.5|73
1661254500000|2022-08-23 11:35:00|134207.5|134107.5|134181.5|134081.5|134209.5|134109.5|134180.1|134080.1|36
1661254800000|2022-08-23 11:40:00|134178.1|134078.1|134182.9|134082.9|134182.9|134082.9|134177.5|134077.5|5
1661255100000|2022-08-23 11:45:00|134183.2|134083.2|134178.9|134078.9|134183.4|134083.4|134168.7|134068.7|27
1661255400000|2022-08-23 11:50:00|134179.4|134079.4|134173.7|134073.7|134179.4|134079.4|134173.7|134073.7|9
1661255700000|2022-08-23 11:55:00|134173.2|134073.2|134175.9|134075.9|134176.4|134076.4|134172.9|134072.9|17
1661256000000|2022-08-23 12:00:00|134178.4|134078.4|134183.7|134083.7|134184.7|134084.7|134174.9|134074.9|35
1661256300000|2022-08-23 12:05:00|134183.2|134083.2|134187.2|134087.2|134188.4|134088.4|134181.7|134081.7|49
1661256600000|2022-08-23 12:10:00|134186.9|134086.9|134185.4|134085.4|134201.1|134101.1|134184.7|134084.7|59
1661256900000|2022-08-23 12:15:00|134183.9|134083.9|134171.1|134071.1|134183.9|134083.9|134166.5|134066.5|90
1661257200000|2022-08-23 12:20:00|134171.5|134071.5|134191.4|134091.4|134233.2|134133.2|134168.5|134068.5|58
1661257500000|2022-08-23 12:25:00|134192.5|134092.5|134273.1|134173.1|134291.5|134191.5|134190.5|134090.5|80
1661257800000|2022-08-23 12:30:00|134272.1|134172.1|134298.1|134198.1|134300|134200|134271.4|134171.4|257
1661258100000|2022-08-23 12:35:00|134297.5|134197.5|134328.1|134228.1|134328.1|134228.1|134295.4|134195.4|211
1661258400000|2022-08-23 12:40:00|134328.2|134228.2|134270.5|134170.5|134328.7|134228.7|134266.8|134166.8|39
1661258700000|2022-08-23 12:45:00|134270.1|134170.1|134262.1|134162.1|134270.5|134170.5|134262.1|134162.1|5
1661259000000|2022-08-23 12:50:00|134262.5|134162.5|134267.5|134167.5|134324.1|134224.1|134262.5|134162.5|58
1661259300000|2022-08-23 12:55:00|134268.5|134168.5|134273.7|134173.7|134274.1|134174.1|134268.1|134168.1|22
1661259600000|2022-08-23 13:00:00|134271.1|134171.1|134273.3|134173.3|134284.5|134184.5|134270.8|134170.8|50
1661259900000|2022-08-23 13:05:00|134273.1|134173.1|134269.1|134169.1|134273.8|134173.8|134264.1|134164.1|61
1661260200000|2022-08-23 13:10:00|134267.1|134167.1|134204.5|134104.5|134280.1|134180.1|134204.5|134104.5|75
1661260500000|2022-08-23 13:15:00|134204|134104|134215.1|134115.1|134285.5|134124.1|134197|134072|116
1661260800000|2022-08-23 13:20:00|134213.5|134113.5|134182.5|134082.5|134216.5|134116.5|134182.5|134082.5|223
1661261100000|2022-08-23 13:25:00|134182.7|134082.7|134185|134085|134206.7|134106.7|134182.5|134082.5|26
1661261400000|2022-08-23 13:30:00|134186|134086|134013.3|133813.3|134187.5|134087.5|133989.5|133797.1|88
1661261700000|2022-08-23 13:35:00|134013.8|133813.8|133923.5|133823.5|134101.6|133948.1|133907.8|133771.5|118
1661262000000|2022-08-23 13:40:00|133923|133823|133870.5|133770.5|133937|133837|133850|133750|121
1661262300000|2022-08-23 13:45:00|133869.5|133769.5|133713.5|133613.5|133869.5|133769.5|133701.3|133554|154
1661262600000|2022-08-23 13:50:00|133713|133613|133774|133574|133801.5|133647.5|133667.5|133523.5|138
1661262900000|2022-08-23 13:55:00|133773|133573|133734|133534|133781.5|133581.5|133713.2|133513.2|69
1661263200000|2022-08-23 14:00:00|133733.5|133533.5|133562|133362|133733.5|133561.4|133507|133307|179
1661263500000|2022-08-23 14:05:00|133562.5|133362.5|133497.4|133397.4|133580|133407.3|133495.9|133315.5|72
1661263800000|2022-08-23 14:10:00|133495.9|133395.9|133476|133376|133528.4|133395.9|133451|133309.4|123
1661264100000|2022-08-23 14:15:00|133488|133388|133748.5|133548.5|133752.5|133552.5|133475.9|133356.6|84
1661264400000|2022-08-23 14:20:00|133755.8|133555.8|133787|133587|133822.8|133622.8|133681|133481|88
1661264700000|2022-08-23 14:25:00|133755|133655|133795|133595|133856.4|133708.5|133732|133595|78
1661265000000|2022-08-23 14:30:00|133794.5|133594.5|133801.1|133601.1|133859.4|133659.4|133794.5|133594.5|90
1661265300000|2022-08-23 14:35:00|133804.4|133604.4|133948|133748|133948|133809.8|133779.5|133579.5|123
1661265600000|2022-08-23 14:40:00|133947.4|133747.4|133902.1|133702.1|133957.1|133757.1|133901.8|133701.8|35
1661265900000|2022-08-23 14:45:00|133913.3|133713.3|133877|133777|133936.4|133777.5|133874.1|133713.3|23
1661266200000|2022-08-23 14:50:00|133915.9|133715.9|133797|133597|133916.9|133745.2|133735|133582.5|102
1661266500000|2022-08-23 14:55:00|133796.4|133596.4|133855|133755|133900.4|133780.5|133756.1|133596.3|71
1661266800000|2022-08-23 15:00:00|133855.5|133755.5|133831.3|133731.3|133893.5|133755.5|133831.3|133648|66
1661267100000|2022-08-23 15:05:00|133830.8|133730.8|133862|133662|133895.5|133742.5|133795.5|133635|102
1661267400000|2022-08-23 15:10:00|133850|133650|133719.5|133619.5|133850|133675.1|133705|133580|73
1661267700000|2022-08-23 15:15:00|133713.3|133613.3|133686.5|133586.5|133740.5|133616.8|133661.2|133502.8|82
1661268000000|2022-08-23 15:20:00|133686.1|133586.1|133734.4|133534.4|133762.3|133633.1|133676.1|133531.4|48
1661268300000|2022-08-23 15:25:00|133734|133534|133759.1|133559.1|133775.5|133628.5|133720.5|133534|35
1661268600000|2022-08-23 15:30:00|133763.1|133563.1|133806.5|133606.5|133821.5|133643.1|133742|133563.1|41
1661268900000|2022-08-23 15:35:00|133806.2|133606.2|133804.7|133604.7|133806.2|133606.2|133804|133604|13
1661269200000|2022-08-23 15:40:00|133804.5|133604.5|133803.5|133603.5|133814.4|133614.4|133791.2|133591.2|22
1661269500000|2022-08-23 15:45:00|133804.5|133604.5|133803.5|133603.5|133804.5|133604.5|133801.4|133601.4|13
1661269800000|2022-08-23 15:50:00|133799.8|133599.8|133873.9|133673.9|133879.8|133682.5|133775.1|133594.5|50
1661270100000|2022-08-23 15:55:00|133901.9|133701.9|133966.8|133766.8|133966.8|133766.8|133901.9|133701.9|4
1661270400000|2022-08-23 16:00:00|133948.1|133748.1|134027|133827|134072.6|133878.3|133907.5|133707.5|81
1661270700000|2022-08-23 16:05:00|134027.5|133827.5|134012.1|133812.1|134029.7|133829.7|134000.6|133800.6|47
1661271000000|2022-08-23 16:10:00|134012.6|133812.6|134000.6|133800.6|134012.6|133853.5|133931.7|133793.6|52
1661271300000|2022-08-23 16:15:00|133993.6|133793.6|133952.8|133852.8|134003.1|133853.3|133934.9|133793.6|33
1661271600000|2022-08-23 16:20:00|133955.8|133855.8|133908.6|133708.6|134060.8|133913.3|133684.1|133484.1|142
1661271900000|2022-08-23 16:25:00|133920|133720|133818.8|133718.8|133927.6|133765.6|133818.8|133690.9|92
1661272200000|2022-08-23 16:30:00|133821.3|133721.3|133957.6|133757.6|134001.5|133806.6|133820.8|133720.8|153
1661272500000|2022-08-23 16:35:00|133969.5|133769.5|133902.7|133702.7|133969.5|133769.5|133880.4|133680.4|79
1661272800000|2022-08-23 16:40:00|133901.7|133701.7|133904.7|133704.7|133904.7|133704.7|133895.7|133695.7|20
1661273100000|2022-08-23 16:45:00|133901.7|133701.7|133909.6|133709.6|133926.5|133726.5|133890.6|133690.6|32
1661273400000|2022-08-23 16:50:00|133920|133720|133870.7|133670.7|133925.5|133725.5|133870.7|133670.7|64
1661273700000|2022-08-23 16:55:00|133870.2|133670.2|133893.1|133693.1|133915.6|133715.6|133851.7|133651.7|37
1661274000000|2022-08-23 17:00:00|133893.6|133693.6|133933.1|133733.1|133946.6|133746.6|133874.7|133674.7|46
1661274300000|2022-08-23 17:05:00|133933.6|133733.6|133918.6|133718.6|133934.1|133747.5|133847.5|133705.4|31
1661274600000|2022-08-23 17:10:00|133917.6|133717.6|133879.1|133779.1|133929.1|133779.1|133871|133713.1|24
1661274900000|2022-08-23 17:15:00|133866.9|133766.9|133857.5|133757.5|133952.2|133811.2|133857|133726.1|44
1661275200000|2022-08-23 17:20:00|133857.2|133757.2|133858|133758|133917.7|133769.7|133850.4|133717.7|32
1661275500000|2022-08-23 17:25:00|133859|133759|133939|133839|133984.5|133852.5|133859|133759|53
1661275800000|2022-08-23 17:30:00|133939.5|133839.5|133914.4|133814.4|133960.4|133860.4|133914.4|133814.4|24
1661276100000|2022-08-23 17:35:00|133917.6|133817.6|133917.6|133817.6|133917.6|133817.6|133912.6|133812.6|3
1661276400000|2022-08-23 17:40:00|133922.6|133822.6|133925.9|133825.9|133927.4|133827.4|133915.2|133815.2|19
1661276700000|2022-08-23 17:45:00|133926.4|133826.4|133940.5|133740.5|133984|133826.4|133926.4|133740.5|42
1661277000000|2022-08-23 17:50:00|133940.2|133740.2|134059.3|133859.3|134080.5|133880.5|133929.2|133729.2|98
1661277300000|2022-08-23 17:55:00|134059.6|133859.6|134055.6|133855.6|134059.6|133859.6|134053.8|133853.8|11
1661277600000|2022-08-23 18:00:00|134054.1|133854.1|134055.6|133855.6|134059.1|133859.1|134050.1|133850.1|15
1661277900000|2022-08-23 18:05:00|134055.1|133855.1|134054.6|133854.6|134061.1|133861.1|134033.6|133833.6|42
1661278200000|2022-08-23 18:10:00|134053.5|133853.5|134054.6|133854.6|134059.1|133859.1|134038.9|133838.9|18
1661278500000|2022-08-23 18:15:00|134038.9|133838.9|134060.5|133860.5|134060.6|133860.6|134038.9|133838.9|17
1661278800000|2022-08-23 18:20:00|134060|133860|134062.1|133862.1|134070.9|133870.9|134050.5|133850.5|15
1661279100000|2022-08-23 18:25:00|134068.5|133868.5|134062.6|133862.6|134068.5|133868.5|134061.6|133861.6|5
1661279400000|2022-08-23 18:30:00|134077.1|133877.1|134131.4|133931.4|134135.1|133950.7|134050.7|133877.1|17
1661279700000|2022-08-23 18:35:00|134130.9|133930.9|134134.6|133934.6|134163.6|133991.7|134085.1|133926.4|18
1661280000000|2022-08-23 18:40:00|134135.1|133935.1|134084.6|133984.6|134135.1|133988.5|134081.7|133935.1|9
1661280600000|2022-08-23 18:50:00|134084.7|133984.7|134161.4|133961.4|134162.4|133988.5|134078.4|133944|14
1661280900000|2022-08-23 18:55:00|134160.9|133960.9|134160.4|133960.4|134165.2|134016.2|134111.4|133958.4|21
1661295600000|2022-08-23 23:00:00|134137.5|133777.5|134137.5|133777.5|134137.5|133777.5|134137.5|133777.5|1
1661299200000|2022-08-24 00:00:00|133892.3|133692.3|134005|133805|134056.5|133856.5|133875.5|133675.5|417
1661299500000|2022-08-24 00:05:00|134009|133809|134105.5|134005.5|134109.5|134009.5|133931.6|133776.1|579
1661299800000|2022-08-24 00:10:00|134109.5|134009.5|134117.1|134017.1|134129.1|134029.1|134083.5|133983.5|378
1661300100000|2022-08-24 00:15:00|134116.5|134016.5|134132.5|134032.5|134140.9|134040.9|134096.1|133996.1|280
1661300400000|2022-08-24 00:20:00|134133|134033|134151.4|134051.4|134182|134082|134110|134010|362
1661300700000|2022-08-24 00:25:00|134152.3|134052.3|134086|133986|134152.6|134052.6|134078.5|133978.5|345
1661301000000|2022-08-24 00:30:00|134086.5|133986.5|134088.8|133988.8|134090.7|133990.7|134025|133925|344
1661301300000|2022-08-24 00:35:00|134087|133987|134097.8|133997.8|134115.9|134015.9|134049.5|133949.5|388
1661301600000|2022-08-24 00:40:00|134098|133998|134162|134062|134180.5|134080.5|134081.6|133981.6|295
1661301900000|2022-08-24 00:45:00|134161.5|134061.5|134124.3|134024.3|134162|134062|134088.8|133988.8|342
1661302200000|2022-08-24 00:50:00|134125.3|134025.3|134093.9|133993.9|134167.8|134067.8|134069.6|133969.6|407
1661302500000|2022-08-24 00:55:00|134094.4|133994.4|134107|134007|134138.5|134038.5|134079|133979|314
1661302800000|2022-08-24 01:00:00|134107.5|134007.5|134140.5|134040.5|134191.8|134091.8|134086.5|133986.5|450
1661303100000|2022-08-24 01:05:00|134139.5|134039.5|134069|133969|134173|134073|134047.5|133947.5|364
1661303400000|2022-08-24 01:10:00|134067|133967|134093.5|133993.5|134149.5|134049.5|134062|133962|307
1661303700000|2022-08-24 01:15:00|134093|133993|133957|133857|134093|133993|133909.5|133809.5|499
1661304000000|2022-08-24 01:20:00|133956.5|133856.5|134021.5|133921.5|134056.2|133956.2|133956.5|133856.5|495
1661304300000|2022-08-24 01:25:00|134021.8|133921.8|134074.5|133974.5|134097|133997|133990.8|133890.8|525
1661304600000|2022-08-24 01:30:00|134071.6|133971.6|134087.5|133987.5|134125.5|134025.5|134055.7|133955.7|483
1661304900000|2022-08-24 01:35:00|134088|133988|134120|134020|134144|134044|134073.1|133973.1|414
1661305200000|2022-08-24 01:40:00|134119|134019|134121.1|134021.1|134158.5|134058.5|134106.8|134006.8|431
1661305500000|2022-08-24 01:45:00|134121.5|134021.5|134156.1|134056.1|134156.1|134056.1|134104.5|134004.5|469
1661305800000|2022-08-24 01:50:00|134163.8|134063.8|133956.3|133856.3|134195.5|134095.5|133954|133854|635
1661306100000|2022-08-24 01:55:00|133952.6|133852.6|133993|133893|134072.1|133972.1|133952.6|133852.6|494
1661306400000|2022-08-24 02:00:00|133989|133889|134008.3|133908.3|134023.5|133923.5|133971.6|133871.6|483
1661306700000|2022-08-24 02:05:00|134008.5|133908.5|134009.5|133909.5|134034.5|133934.5|133992|133892|378
1661307000000|2022-08-24 02:10:00|134009.1|133909.1|134075|133975|134094.5|133994.5|133992|133892|415
1661307300000|2022-08-24 02:15:00|134074.5|133974.5|134056.1|133956.1|134092.5|133992.5|134022.5|133922.5|461
1661307600000|2022-08-24 02:20:00|134054|133954|134105.6|134005.6|134105.6|134005.6|134054|133954|277
1661307900000|2022-08-24 02:25:00|134105.1|134005.1|134103.6|134003.6|134106|134006|134053|133953|305
1661308200000|2022-08-24 02:30:00|134103.8|134003.8|134143.7|134043.7|134152.6|134052.6|134093.6|133993.6|423
1661308500000|2022-08-24 02:35:00|134146.6|134046.6|134213.5|134113.5|134267.1|134167.1|134146.6|134046.6|470
1661308800000|2022-08-24 02:40:00|134214|134114|134233|134133|134257|134157|134202.6|134102.6|324
1661309100000|2022-08-24 02:45:00|134233.5|134133.5|134218.6|134118.6|134245.5|134145.5|134191.5|134091.5|393
1661309400000|2022-08-24 02:50:00|134222|134122|134256.1|134156.1|134256.1|134156.1|134194.5|134094.5|241
1661309700000|2022-08-24 02:55:00|134253.1|134153.1|134270.5|134170.5|134294.1|134194.1|134238.6|134138.6|261
1661310000000|2022-08-24 03:00:00|134270.1|134170.1|134265.1|134165.1|134281|134181|134244.5|134144.5|274
1661310300000|2022-08-24 03:05:00|134270|134170|134229.1|134129.1|134276.1|134176.1|134217.2|134117.2|225
1661310600000|2022-08-24 03:10:00|134221.1|134121.1|134206.5|134106.5|134239.6|134139.6|134198.1|134098.1|215
1661310900000|2022-08-24 03:15:00|134206|134106|134261.5|134161.5|134278.5|134178.5|134206|134106|270
1661311200000|2022-08-24 03:20:00|134261.8|134161.8|134282.1|134182.1|134293.5|134193.5|134260.3|134160.3|236
1661311500000|2022-08-24 03:25:00|134282|134182|134249.8|134149.8|134282|134182|134237.1|134137.1|191
1661311800000|2022-08-24 03:30:00|134250|134150|134235.1|134135.1|134260.5|134160.5|134209|134109|338
1661312100000|2022-08-24 03:35:00|134231.8|134131.8|134220.5|134120.5|134249|134149|134220.5|134120.5|156
1661312400000|2022-08-24 03:40:00|134218.1|134118.1|134241.1|134141.1|134241.1|134141.1|134181.5|134081.5|255
1661312700000|2022-08-24 03:45:00|134240.5|134140.5|134349.8|134249.8|134349.9|134249.9|134232.1|134132.1|194
1661313000000|2022-08-24 03:50:00|134352.5|134252.5|134337.5|134237.5|134369.5|134269.5|134315.6|134215.6|235
1661313300000|2022-08-24 03:55:00|134338.1|134238.1|134349.5|134249.5|134376.1|134276.1|134336.1|134236.1|228
1661313600000|2022-08-24 04:00:00|134351.7|134251.7|134375|134275|134393.1|134293.1|134351.7|134251.7|187
1661313900000|2022-08-24 04:05:00|134375.3|134275.3|134413.1|134313.1|134413.1|134313.1|134352.3|134252.3|251
1661314200000|2022-08-24 04:10:00|134413.3|134313.3|134416.1|134316.1|134430.3|134330.3|134395.5|134295.5|255
1661314500000|2022-08-24 04:15:00|134413|134313|134432.5|134332.5|134449.5|134349.5|134403.5|134303.5|264
1661314800000|2022-08-24 04:20:00|134432|134332|134412.3|134312.3|134433.1|134333.1|134391.5|134291.5|222
1661315100000|2022-08-24 04:25:00|134411.8|134311.8|134420|134320|134424.8|134324.8|134386.8|134286.8|167
1661315400000|2022-08-24 04:30:00|134420.5|134320.5|134334.5|134234.5|134426.8|134326.8|134328.3|134228.3|315
1661315700000|2022-08-24 04:35:00|134333.2|134233.2|134243.1|134143.1|134356.1|134256.1|134197.1|134097.1|433
1661316000000|2022-08-24 04:40:00|134243.3|134143.3|134226.5|134126.5|134265.3|134165.3|134206.1|134106.1|382
1661316300000|2022-08-24 04:45:00|134229.8|134129.8|134121.5|134021.5|134232|134132|134110.8|134010.8|382
1661316600000|2022-08-24 04:50:00|134120.6|134020.6|134106|134006|134132|134032|134071.7|133971.7|419
1661316900000|2022-08-24 04:55:00|134107.2|134007.2|134136.1|134036.1|134159|134059|134091.3|133991.3|230
1661317200000|2022-08-24 05:00:00|134134.5|134034.5|134051.5|133951.5|134136.1|134036.1|134047.1|133947.1|352
1661317500000|2022-08-24 05:05:00|134050.3|133950.3|134128.6|134028.6|134136.1|134036.1|134027.5|133927.5|335
1661317800000|2022-08-24 05:10:00|134128.1|134028.1|134025.3|133925.3|134142.3|134042.3|134023.8|133923.8|325
1661318100000|2022-08-24 05:15:00|134024.5|133924.5|134080|133980|134107.5|134007.5|134020.5|133920.5|312
1661318400000|2022-08-24 05:20:00|134074|133974|134101.1|134001.1|134117.1|134017.1|134070|133970|259
1661318700000|2022-08-24 05:25:00|134095.1|133995.1|134058.5|133958.5|134109.1|134009.1|134019.3|133919.3|317
1661319000000|2022-08-24 05:30:00|134057.5|133957.5|134091|133991|134091|133991|134040.5|133940.5|190
1661319300000|2022-08-24 05:35:00|134091.5|133991.5|134115.1|134015.1|134119.3|134019.3|134085.1|133985.1|184
1661319600000|2022-08-24 05:40:00|134119.5|134019.5|134183|134083|134183|134083|134105.1|134005.1|203
1661319900000|2022-08-24 05:45:00|134183.1|134083.1|134187.5|134087.5|134200.8|134100.8|134165.1|134065.1|271
1661320200000|2022-08-24 05:50:00|134185.5|134085.5|134137|134037|134232.1|134132.1|134093|133993|346
1661320500000|2022-08-24 05:55:00|134136|134036|134227.5|134127.5|134227.5|134127.5|134127.5|134027.5|373
1661320800000|2022-08-24 06:00:00|134224.5|134124.5|134207.1|134107.1|134276.1|134176.1|134180.9|134080.9|432
1661321100000|2022-08-24 06:05:00|134205.1|134105.1|134207.6|134107.6|134225.1|134125.1|134179.8|134079.8|358
1661321400000|2022-08-24 06:10:00|134208.6|134108.6|134253.5|134153.5|134267.5|134167.5|134208.6|134108.6|237
1661321700000|2022-08-24 06:15:00|134254.1|134154.1|134213|134113|134262|134162|134192.1|134092.1|272
1661322000000|2022-08-24 06:20:00|134207.1|134107.1|134201.1|134101.1|134219.5|134119.5|134171.1|134071.1|281
1661322300000|2022-08-24 06:25:00|134201.5|134101.5|134251|134151|134265.6|134165.6|134181.5|134081.5|242
1661322600000|2022-08-24 06:30:00|134251.6|134151.6|134282.1|134182.1|134339.7|134239.7|134251.6|134151.6|147
1661322900000|2022-08-24 06:35:00|134282.5|134182.5|134378.1|134178.1|134380|134252.7|134282.5|134177|130
1661323200000|2022-08-24 06:40:00|134381|134181|134374.5|134274.5|134381|134278.5|134318.1|134181|228
1661323500000|2022-08-24 06:45:00|134373.5|134273.5|134354|134254|134398.9|134298.9|134342|134242|147
1661323800000|2022-08-24 06:50:00|134353.5|134253.5|134256|134156|134369.2|134269.2|134247.5|134147.5|215
1661324100000|2022-08-24 06:55:00|134255.1|134155.1|134285.5|134185.5|134289.1|134189.1|134231.1|134131.1|282
1661324400000|2022-08-24 07:00:00|134284.1|134184.1|134250.5|134150.5|134288.1|134188.1|134236.1|134136.1|243
1661324700000|2022-08-24 07:05:00|134251.1|134151.1|134288.5|134188.5|134301.5|134201.5|134246.1|134146.1|211
1661325000000|2022-08-24 07:10:00|134290.3|134190.3|134300.4|134200.4|134361.1|134261.1|134241.5|134141.5|402
1661325300000|2022-08-24 07:15:00|134300.9|134200.9|134389|134289|134389.5|134289.5|134300.9|134200.9|197
1661325600000|2022-08-24 07:20:00|134389.5|134289.5|134365.5|134265.5|134443.5|134343.5|134358.1|134258.1|256
1661325900000|2022-08-24 07:25:00|134366.1|134266.1|134388.3|134288.3|134442.3|134342.3|134365.1|134265.1|240
1661326200000|2022-08-24 07:30:00|134388|134288|134436|134236|134448|134297.1|134357.1|134218|79
1661326500000|2022-08-24 07:35:00|134440|134240|134374.5|134274.5|134442|134310.1|134352.5|134220|159
1661326800000|2022-08-24 07:40:00|134374.1|134274.1|134346|134246|134399.4|134299.4|134346|134246|133
1661327100000|2022-08-24 07:45:00|134343.5|134243.5|134295|134195|134422.1|134275.1|134289.1|134189.1|146
1661327400000|2022-08-24 07:50:00|134296|134196|134333.5|134233.5|134339.1|134239.1|134296|134196|193
1661327700000|2022-08-24 07:55:00|134328.1|134228.1|134317.5|134217.5|134348.5|134248.5|134317.5|134217.5|156
1661328000000|2022-08-24 08:00:00|134317.1|134217.1|134334.5|134234.5|134382.1|134244.1|134313|134166|311
1661328300000|2022-08-24 08:05:00|134333.1|134233.1|134324|134224|134351.5|134251.5|134322|134222|385
1661328600000|2022-08-24 08:10:00|134325.1|134225.1|134329|134229|134342.1|134242.1|134319|134219|329
1661328900000|2022-08-24 08:15:00|134335.1|134235.1|134342.1|134242.1|134348.1|134248.1|134316|134216|328
1661329200000|2022-08-24 08:20:00|134341.5|134241.5|134319|134219|134345.1|134245.1|134319|134219|284
1661329500000|2022-08-24 08:25:00|134323.1|134223.1|134338.5|134238.5|134348.8|134248.8|134308.5|134208.5|289
1661329800000|2022-08-24 08:30:00|134339|134239|134268|134168|134339.6|134239.6|134239.1|134105.5|207
1661330100000|2022-08-24 08:35:00|134268.4|134168.4|134342.5|134142.5|134343.1|134189.1|134255.5|134139.1|94
1661330400000|2022-08-24 08:40:00|134343.1|134143.1|134264.5|134164.5|134343.1|134181.1|134264.5|134114.5|340
1661330700000|2022-08-24 08:45:00|134265.5|134165.5|134311.5|134111.5|134323.1|134173.5|134245.5|134106.1|126
1661331000000|2022-08-24 08:50:00|134312|134112|134290.1|134090.1|134312|134183.4|134238.5|134083.5|121
1661331300000|2022-08-24 08:55:00|134288.5|134088.5|134287.1|134087.1|134368.5|134178.1|134227.5|134085.4|171
1661331600000|2022-08-24 09:00:00|134286.1|134086.1|134324.1|134124.1|134352.5|134173.4|134252.8|134073.1|81
1661331900000|2022-08-24 09:05:00|134317.9|134117.9|134195.7|134095.7|134326.9|134192.5|134191.7|134071.1|143
1661332200000|2022-08-24 09:10:00|134195.3|134095.3|134230.1|134030.1|134251.5|134095.7|134182.7|134027.7|113
1661332500000|2022-08-24 09:15:00|134232.1|134032.1|134180.8|134080.8|134232.5|134108.9|134152.5|134030.5|71
1661332800000|2022-08-24 09:20:00|134181|134081|134181.9|134081.9|134187.4|134087.4|134178.4|134078.4|36
1661333100000|2022-08-24 09:25:00|134182.9|134082.9|134176.6|134076.6|134185|134085|134176.6|134076.6|27
1661333400000|2022-08-24 09:30:00|134178.6|134078.6|134175.6|134075.6|134183.4|134083.4|134171.6|134071.6|32
1661333700000|2022-08-24 09:35:00|134175.1|134075.1|134181|134081|134184.5|134084.5|134175.1|134075.1|13
1661334000000|2022-08-24 09:40:00|134181.3|134081.3|134176.5|133976.5|134188.1|134081.5|134134|133976.5|61
1661334300000|2022-08-24 09:45:00|134126|134026|134165.5|134065.5|134215.6|134085.8|134121.6|134015.6|74
1661334600000|2022-08-24 09:50:00|134165.1|134065.1|134160.5|134060.5|134181.5|134081.5|134140.1|134040.1|34
1661334900000|2022-08-24 09:55:00|134155.6|134055.6|134125|134025|134160.5|134060.5|134124|134024|52
1661335200000|2022-08-24 10:00:00|134124.4|134024.4|134136|134036|134177|134077|134124.4|134024.4|51
1661335500000|2022-08-24 10:05:00|134154.1|134054.1|134201.5|134001.5|134292|134150.5|134146.5|134001.5|51
1661335800000|2022-08-24 10:10:00|134202|134002|134202|134002|134202.1|134002.1|134202|134002|3
1661336100000|2022-08-24 10:15:00|134200.9|134000.9|134134.7|134034.7|134200.9|134040.1|134110.1|134000.9|27
1661336400000|2022-08-24 10:20:00|134135.2|134035.2|134208.5|134008.5|134222.7|134068|134135.2|134000.1|80
1661336700000|2022-08-24 10:25:00|134209.5|134009.5|134179.3|134079.3|134211.6|134090.1|134179.3|134009.5|19
1661337000000|2022-08-24 10:30:00|134179|134079|134175.5|134075.5|134212.5|134079|134137.4|134012.2|48
1661337300000|2022-08-24 10:35:00|134176.5|134076.5|134236|134136|134299.6|134194.1|134176.2|134076.2|68
1661337600000|2022-08-24 10:40:00|134234.5|134134.5|134307.3|134207.3|134322.5|134222.5|134187.9|134087.9|134
1661337900000|2022-08-24 10:45:00|134293.7|134193.7|134275.1|134175.1|134329|134193.7|134230.1|134111.5|113
1661338200000|2022-08-24 10:50:00|134275|134175|134327.8|134227.8|134338.5|134238.5|134274.4|134174.4|67
1661338500000|2022-08-24 10:55:00|134328|134228|134327|134227|134340.4|134240.4|134322|134222|27
1661338800000|2022-08-24 11:00:00|134322|134222|134362.4|134162.4|134370|134228|134322|134132.4|69
1661339100000|2022-08-24 11:05:00|134350|134150|134352.1|134152.1|134372.5|134172.5|134317.1|134117.1|53
1661339400000|2022-08-24 11:10:00|134357.1|134157.1|134235.5|134135.5|134365.1|134188.5|134235.5|134121.1|57
1661339700000|2022-08-24 11:15:00|134201.2|134101.2|134198.2|133998.2|134240.8|134102.5|134189.5|133989.5|129
1661340000000|2022-08-24 11:20:00|134199.7|133999.7|134230.1|134030.1|134230.1|134079.5|134154.5|133984.2|82
1661340300000|2022-08-24 11:25:00|134229.5|134029.5|134242.1|134042.1|134245.5|134045.5|134229.5|134029.5|23
1661340600000|2022-08-24 11:30:00|134241.1|134041.1|134291.5|134091.5|134293.1|134093.1|134241.1|134041.1|51
1661340900000|2022-08-24 11:35:00|134292.1|134092.1|134203|134103|134293.5|134114|134183.4|134051.1|33
1661341200000|2022-08-24 11:40:00|134203.4|134103.4|134203.4|134103.4|134203.4|134103.4|134203.4|134103.4|1
1661341500000|2022-08-24 11:45:00|134204.4|134104.4|134191.3|134091.3|134204.4|134104.4|134190.1|134090.1|17
1661341800000|2022-08-24 11:50:00|134190.1|134090.1|134191.1|134091.1|134192|134092|134190.1|134090.1|8
1661342100000|2022-08-24 11:55:00|134194|134094|134200.1|134100.1|134206.9|134106.9|134189.1|134089.1|42
1661342400000|2022-08-24 12:00:00|134200.5|134100.5|134229.7|134029.7|134231.3|134109.5|134182.3|134029.7|79
1661342700000|2022-08-24 12:05:00|134229.3|134029.3|134206.6|134006.6|134229.3|134066.2|134118.5|133980.1|112
1661343000000|2022-08-24 12:10:00|134206.1|134006.1|134190.5|133990.5|134208.6|134008.6|134190.5|133990.5|40
1661343300000|2022-08-24 12:15:00|134190.1|133990.1|134191.1|133991.1|134192.1|133992.1|134182.5|133982.5|15
1661343600000|2022-08-24 12:20:00|134159.5|134059.5|134237.1|134037.1|134247.1|134091.1|134153.4|134011.5|80
1661343900000|2022-08-24 12:25:00|134236.5|134036.5|134238.5|134038.5|134245|134045|134221.5|134021.5|46
1661344200000|2022-08-24 12:30:00|134242.5|134042.5|134245.1|134045.1|134262.9|134104|134201.1|134038.4|61
1661344500000|2022-08-24 12:35:00|134247.5|134047.5|134260.1|134060.1|134263.1|134063.1|134240.1|134040.1|32
1661344800000|2022-08-24 12:40:00|134272.2|134072.2|134395.1|134195.1|134460.2|134260.2|134222.4|134060.1|68
1661345100000|2022-08-24 12:45:00|134407.4|134207.4|134213.1|134013.1|134407.7|134207.7|134145.5|133970|125
1661345400000|2022-08-24 12:50:00|134213.6|134013.6|134322.5|134122.5|134326.1|134126.1|134210.2|134010.2|116
1661345700000|2022-08-24 12:55:00|134323.5|134123.5|134192.1|133992.1|134323.5|134123.5|134145.5|133991.5|89
1661346000000|2022-08-24 13:00:00|134207.2|134007.2|134210.1|134010.1|134234.1|134034.1|134201.1|134001.1|18
1661346300000|2022-08-24 13:05:00|134210.4|134010.4|134274.4|134074.4|134295|134126.1|134151.5|133994|42
1661346600000|2022-08-24 13:10:00|134275|134075|134294|134094|134295|134095|134272|134072|26
1661346900000|2022-08-24 13:15:00|134286.1|134086.1|134306.4|134106.4|134307.5|134107.5|134280.5|134080.5|22
1661347200000|2022-08-24 13:20:00|134307|134107|134304.4|134104.4|134307|134107|134304|134104|11
1661347500000|2022-08-24 13:25:00|134304|134104|134227.5|134127.5|134310.5|134164.5|134221.1|134093.4|69
1661347800000|2022-08-24 13:30:00|134227.1|134127.1|134224|134124|134228|134128|134223.5|134123.5|9
1661348100000|2022-08-24 13:35:00|134224.5|134124.5|134168|134068|134225.5|134125.5|134168|134068|38
1661348400000|2022-08-24 13:40:00|134167.5|134067.5|134248.8|134048.8|134249.3|134087.5|134166|134014|46
1661348700000|2022-08-24 13:45:00|134207.1|134107.1|134255|134055|134256.5|134108.3|134189.5|134048.8|27
1661349000000|2022-08-24 13:50:00|134252.9|134052.9|134195|134095|134252.9|134102.1|134187.5|134043|29
1661349300000|2022-08-24 13:55:00|134200.3|134100.3|134199|134099|134200.3|134100.3|134187.7|134087.7|40
1661349600000|2022-08-24 14:00:00|134249|134049|134279.5|134179.5|134283.8|134183.8|134206.1|134043|57
1661349900000|2022-08-24 14:05:00|134280|134180|134275.1|134175.1|134371|134219.5|134274.5|134133|84
1661350200000|2022-08-24 14:10:00|134274.5|134174.5|134287|134087|134296.5|134175.1|134202|134087|106
1661350500000|2022-08-24 14:15:00|134286.5|134086.5|134177.3|133977.3|134287.6|134117|134152|133977|92
1661350800000|2022-08-24 14:20:00|134185|133985|134165.4|133965.4|134185|134026|134106.3|133955.3|73
1661351100000|2022-08-24 14:25:00|134168.5|133968.5|134150|133950|134170|134002.5|134060|133920.4|86
1661351400000|2022-08-24 14:30:00|134149.4|133949.4|134127.8|133927.8|134150|134000.3|134024.5|133885|102
1661351700000|2022-08-24 14:35:00|134126.8|133926.8|134130.1|133930.1|134139.5|133939.5|134119.2|133919.2|36
1661352000000|2022-08-24 14:40:00|134131.1|133931.1|134036.2|133836.2|134247|134078|134023|133823|112
1661352300000|2022-08-24 14:45:00|134043|133843|133871.8|133771.8|134054.3|133910.8|133862.5|133762.5|76
1661352600000|2022-08-24 14:50:00|133872.8|133772.8|133915.5|133715.5|133934|133772.8|133836.8|133671|83
1661352900000|2022-08-24 14:55:00|133915|133715|133880.8|133780.8|133972|133829.1|133871.8|133715|97
1661353200000|2022-08-24 15:00:00|133881|133781|133944.8|133744.8|133974.5|133827.1|133866|133737.3|67
1661353500000|2022-08-24 15:05:00|133944.3|133744.3|133954.5|133854.5|133955|133855|133933.1|133737|58
1661353800000|2022-08-24 15:10:00|133955|133855|133914.4|133714.4|133955.5|133855.5|133864|133711.4|71
1661354100000|2022-08-24 15:15:00|133913.4|133713.4|133902.8|133702.8|133918.4|133718.4|133880.5|133680.5|68
1661354400000|2022-08-24 15:20:00|133890.1|133690.1|133908.1|133708.1|133920.9|133720.9|133890.1|133690.1|20
1661354700000|2022-08-24 15:25:00|133944.5|133844.5|133955.1|133755.1|133975|133847.5|133912.1|133712.1|20
1661355000000|2022-08-24 15:30:00|133956.5|133756.5|133944.5|133744.5|133960.1|133760.1|133939.3|133739.3|14
1661355300000|2022-08-24 15:35:00|133937.1|133737.1|133925|133725|133945.1|133745.1|133925|133725|16
1661355600000|2022-08-24 15:40:00|133923.4|133723.4|133954|133754|133973.4|133788.3|133888.3|133723.4|59
1661355900000|2022-08-24 15:45:00|133954.2|133754.2|133977.5|133777.5|133992.4|133792.4|133947.1|133747.1|31
1661356200000|2022-08-24 15:50:00|133977.1|133777.1|133973.5|133773.5|134012.5|133812.5|133973.5|133773.5|60
1661356500000|2022-08-24 15:55:00|133974.1|133774.1|134001.9|133801.9|134004.8|133804.8|133973.5|133773.5|53
1661356800000|2022-08-24 16:00:00|134001.8|133801.8|133989.8|133789.8|134001.8|133801.8|133989.3|133789.3|3
1661357100000|2022-08-24 16:05:00|133990.3|133790.3|133988.1|133788.1|133990.3|133790.3|133988.1|133788.1|2
1661357400000|2022-08-24 16:10:00|134000.1|133800.1|134005.5|133805.5|134025|133825|133991.4|133791.4|33
1661357700000|2022-08-24 16:15:00|134005|133805|134015.1|133815.1|134015.4|133874.5|133974.5|133791.4|17
1661358000000|2022-08-24 16:20:00|134012.1|133812.1|134019.6|133819.6|134031|133831|133999.2|133799.2|14
1661358300000|2022-08-24 16:25:00|134019.1|133819.1|134105.5|133905.5|134127|133927|133997.8|133819.1|40
1661358600000|2022-08-24 16:30:00|134108.6|133908.6|134131.8|133931.8|134132.1|133932.1|134108.6|133908.6|19
1661358900000|2022-08-24 16:35:00|134131.3|133931.3|134178.5|133978.5|134178.5|134030|134087.3|133931.3|39
1661359200000|2022-08-24 16:40:00|134178|133978|134178.5|133978.5|134178.5|133978.5|134178|133978|4
1661359500000|2022-08-24 16:45:00|134179|133979|134179|133979|134179|133979|134179|133979|1
1661359800000|2022-08-24 16:50:00|134179.5|133979.5|134174.4|133974.4|134179.5|133979.5|134171.4|133971.4|14
1661360100000|2022-08-24 16:55:00|134175.5|133975.5|134173.9|133973.9|134175.6|134025.5|134117.1|133973.9|10
1661360400000|2022-08-24 17:00:00|134173.4|133973.4|134147.2|134047.2|134178.5|134047.2|134112.9|133970.6|98
1661360700000|2022-08-24 17:05:00|134138.4|134038.4|134152.8|133952.8|134179.6|134038.4|134082.5|133952.8|117
1661361000000|2022-08-24 17:10:00|134153.8|133953.8|134144.5|133944.5|134155.8|133955.8|134137|133937|123
1661361300000|2022-08-24 17:15:00|134143.5|133943.5|134155.3|133955.3|134156.2|133956.2|134142.5|133942.5|15
1661361600000|2022-08-24 17:20:00|134139.9|133939.9|134144.5|133944.5|134166.1|133966.1|134139.9|133939.9|18
1661362200000|2022-08-24 17:30:00|134144|133944|134144.5|133944.5|134144.5|133944.5|134144|133944|2
1661362800000|2022-08-24 17:40:00|134137.5|133937.5|134136|133936|134137.5|133937.5|134136|133936|6
1661363400000|2022-08-24 17:50:00|134132|133932|134138.5|133938.5|134138.5|133938.5|134115.1|133915.1|29
1661364000000|2022-08-24 18:00:00|134138|133938|134155.1|133955.1|134155.1|133955.1|134137|133937|17
1661364300000|2022-08-24 18:05:00|134138.5|133938.5|134138.6|133938.6|134155.1|133955.1|134138|133938|12
1661364600000|2022-08-24 18:10:00|134153.1|133953.1|134138.6|133938.6|134153.1|133953.1|134126.5|133926.5|9
1661364900000|2022-08-24 18:15:00|134138.3|133938.3|134148.1|133948.1|134153.1|133953.1|134126.5|133926.5|12
1661365500000|2022-08-24 18:25:00|134149.6|133949.6|134142.1|133942.1|134156.1|133956.1|134138|133938|32
1661365800000|2022-08-24 18:30:00|134141.6|133941.6|134150.5|133950.5|134163.5|133963.5|134133.6|133933.6|27
1661366100000|2022-08-24 18:35:00|134160.5|133960.5|134150.5|133950.5|134160.5|133960.5|134136.4|133936.4|8
1661366400000|2022-08-24 18:40:00|134160.5|133960.5|134150.5|133950.5|134160.5|133960.5|134136.4|133936.4|13
1661366700000|2022-08-24 18:45:00|134136.4|133936.4|134150.5|133950.5|134160.5|133960.5|134136.4|133936.4|9
1661367000000|2022-08-24 18:50:00|134151|133951|134151.1|133951.1|134151.1|133951.1|134151|133951|2
1661367300000|2022-08-24 18:55:00|134149.6|133949.6|134151.1|133951.1|134160.5|133960.5|134136.9|133936.9|25
1661382000000|2022-08-24 23:00:00|134254.5|133894.5|134254.5|133894.5|134254.5|133894.5|134254.5|133894.5|1
1661385600000|2022-08-25 00:00:00|134217|133915|134226.5|134026.5|134249|134049|134168.5|133915|301
1661385900000|2022-08-25 00:05:00|134177.1|134077.1|134138.3|134038.3|134222|134122|134122.6|134022.6|406
1661386200000|2022-08-25 00:10:00|134133.3|134033.3|134116.3|134016.3|134133.8|134033.8|134033.5|133933.5|494
1661386500000|2022-08-25 00:15:00|134118.5|134018.5|134007|133907|134118.5|134018.5|134007|133907|293
1661386800000|2022-08-25 00:20:00|134006.5|133906.5|134006.5|133906.5|134037.3|133937.3|133947.5|133847.5|426
1661387100000|2022-08-25 00:25:00|134003.2|133903.2|133972.5|133872.5|134008.3|133908.3|133924.1|133824.1|322
1661387400000|2022-08-25 00:30:00|133970.1|133870.1|133872.1|133772.1|133984.5|133884.5|133870.1|133770.1|269
1661387700000|2022-08-25 00:35:00|133876.1|133776.1|133946|133846|133951.5|133851.5|133870.1|133770.1|334
1661388000000|2022-08-25 00:40:00|133948|133848|133945.5|133845.5|133968.1|133868.1|133930.3|133830.3|170
1661388300000|2022-08-25 00:45:00|133945.1|133845.1|133935.1|133835.1|133958.8|133858.8|133930.2|133830.2|115
1661388600000|2022-08-25 00:50:00|133936.5|133836.5|133758.6|133658.6|133952.5|133852.5|133748|133597|571
1661388900000|2022-08-25 00:55:00|133762.5|133662.5|133817.8|133717.8|133869.5|133718.5|133744.5|133609|397
1661389200000|2022-08-25 01:00:00|133818|133718|133942.8|133842.8|133942.8|133842.8|133811.1|133711.1|371
1661389500000|2022-08-25 01:05:00|133946.3|133846.3|133865.1|133765.1|133955.8|133855.8|133865.1|133765.1|382
1661389800000|2022-08-25 01:10:00|133862.1|133762.1|133833.5|133733.5|133867.3|133767.3|133798.4|133698.4|382
1661390100000|2022-08-25 01:15:00|133833|133733|133674.5|133574.5|133833.5|133733.5|133645|133458|604
1661390400000|2022-08-25 01:20:00|133674.1|133574.1|133748.5|133648.5|133802.4|133702.4|133645.3|133545.3|372
1661390700000|2022-08-25 01:25:00|133752.1|133652.1|133720.5|133620.5|133752.1|133652.1|133645.1|133545.1|454
1661391000000|2022-08-25 01:30:00|133721.5|133621.5|133724|133624|133733|133633|133644.7|133544.7|488
1661391300000|2022-08-25 01:35:00|133725|133625|133633.5|133533.5|133726.5|133626.5|133620.3|133520.3|433
1661391600000|2022-08-25 01:40:00|133635.5|133535.5|133592.8|133492.8|133635.5|133535.5|133510.1|133410.1|488
1661391900000|2022-08-25 01:45:00|133593.1|133493.1|133543.8|133443.8|133597.3|133497.3|133540.1|133440.1|453
1661392200000|2022-08-25 01:50:00|133544.3|133444.3|133614.1|133514.1|133621.6|133521.6|133491.7|133391.7|544
1661392500000|2022-08-25 01:55:00|133618.1|133518.1|133630.6|133530.6|133654.5|133554.5|133601.6|133501.6|389
1661392800000|2022-08-25 02:00:00|133631.3|133531.3|133635.3|133535.3|133647.6|133547.6|133616.1|133516.1|307
1661393100000|2022-08-25 02:05:00|133635|133535|133601.3|133501.3|133646.6|133546.6|133600.5|133500.5|318
1661393400000|2022-08-25 02:10:00|133605.1|133505.1|133605.1|133505.1|133619.3|133519.3|133574.5|133474.5|250
1661393700000|2022-08-25 02:15:00|133607.5|133507.5|133598|133498|133621.7|133521.7|133546|133446|365
1661394000000|2022-08-25 02:20:00|133596.7|133496.7|133455|133355|133597.7|133497.7|133453.6|133353.6|453
1661394300000|2022-08-25 02:25:00|133454.8|133354.8|133404.7|133304.7|133460|133360|133373.9|133273.9|522
1661394600000|2022-08-25 02:30:00|133405.7|133305.7|133481.3|133381.3|133481.5|133381.5|133391.7|133291.7|449
1661394900000|2022-08-25 02:35:00|133481.5|133381.5|133541.8|133441.8|133543.8|133443.8|133463.8|133363.8|297
1661395200000|2022-08-25 02:40:00|133541.3|133441.3|133536.6|133436.6|133575.1|133475.1|133518.3|133418.3|323
1661395500000|2022-08-25 02:45:00|133537.1|133437.1|133480.5|133380.5|133542|133442|133480.1|133380.1|201
1661395800000|2022-08-25 02:50:00|133481|133381|133475.5|133375.5|133501.1|133401.1|133475.5|133375.5|228
1661396100000|2022-08-25 02:55:00|133475.1|133375.1|133490|133390|133500.3|133400.3|133475.1|133375.1|227
1661396400000|2022-08-25 03:00:00|133489.8|133389.8|133538.5|133438.5|133553.1|133453.1|133488.5|133388.5|214
1661396700000|2022-08-25 03:05:00|133540.5|133440.5|133410.5|133310.5|133564.8|133464.8|133386|133286|440
1661397000000|2022-08-25 03:10:00|133411.5|133311.5|133454.1|133354.1|133512.8|133412.8|133410|133310|311
1661397300000|2022-08-25 03:15:00|133457.6|133357.6|133454.1|133354.1|133498.8|133398.8|133430|133330|259
1661397600000|2022-08-25 03:20:00|133455.1|133355.1|133535.1|133435.1|133536.5|133436.5|133439.5|133339.5|258
1661397900000|2022-08-25 03:25:00|133532|133432|133632.6|133532.6|133634.5|133534.5|133532|133432|254
1661398200000|2022-08-25 03:30:00|133632.1|133532.1|133708.5|133608.5|133725.1|133625.1|133631|133531|286
1661398500000|2022-08-25 03:35:00|133709.5|133609.5|133669.5|133569.5|133745.1|133645.1|133660|133560|293
1661398800000|2022-08-25 03:40:00|133670.5|133570.5|133675.1|133575.1|133691|133591|133651.5|133551.5|200
1661399100000|2022-08-25 03:45:00|133677.1|133577.1|133665.5|133565.5|133685.1|133585.1|133639.1|133539.1|257
1661399400000|2022-08-25 03:50:00|133665|133565|133655|133555|133693.1|133593.1|133647.1|133547.1|153
1661399700000|2022-08-25 03:55:00|133655.3|133555.3|133647.1|133547.1|133663.1|133563.1|133636.5|133536.5|220
1661400000000|2022-08-25 04:00:00|133646.5|133546.5|133606.5|133506.5|133655|133555|133606.5|133506.5|210
1661400300000|2022-08-25 04:05:00|133606.8|133506.8|133653.5|133553.5|133662.5|133562.5|133593.5|133493.5|259
1661400600000|2022-08-25 04:10:00|133654.1|133554.1|133709.1|133609.1|133709.1|133609.1|133641.8|133541.8|220
1661400900000|2022-08-25 04:15:00|133706.8|133606.8|133713.5|133613.5|133745.3|133645.3|133684.5|133584.5|274
1661401200000|2022-08-25 04:20:00|133713|133613|133685.1|133585.1|133717.1|133617.1|133671.5|133571.5|272
1661401500000|2022-08-25 04:25:00|133683.5|133583.5|133705.1|133605.1|133708.5|133608.5|133657.5|133557.5|192
1661401800000|2022-08-25 04:30:00|133704.5|133604.5|133660.5|133560.5|133704.5|133604.5|133645.1|133545.1|274
1661402100000|2022-08-25 04:35:00|133658.2|133558.2|133684.5|133584.5|133684.5|133584.5|133618.5|133518.5|254
1661402400000|2022-08-25 04:40:00|133682.2|133582.2|133745|133645|133745|133645|133672.3|133572.3|191
1661402700000|2022-08-25 04:45:00|133745.1|133645.1|133653.1|133553.1|133796.1|133696.1|133653.1|133553.1|313
1661403000000|2022-08-25 04:50:00|133649.7|133549.7|133545.1|133445.1|133662|133562|133536|133436|592
1661403300000|2022-08-25 04:55:00|133537.8|133437.8|133621.5|133521.5|133621.5|133521.5|133534.5|133434.5|363
1661403600000|2022-08-25 05:00:00|133620|133520|133614.5|133514.5|133620|133520|133556.1|133456.1|406
1661403900000|2022-08-25 05:05:00|133613.3|133513.3|133637.8|133537.8|133637.8|133537.8|133572.1|133472.1|382
1661404200000|2022-08-25 05:10:00|133637.5|133537.5|133678.8|133578.8|133690|133590|133611.8|133511.8|317
1661404500000|2022-08-25 05:15:00|133674.8|133574.8|133719.3|133619.3|133726.5|133626.5|133653.3|133553.3|340
1661404800000|2022-08-25 05:20:00|133719|133619|133730.5|133630.5|133739.5|133639.5|133704.5|133604.5|309
1661405100000|2022-08-25 05:25:00|133730.1|133630.1|133711.1|133611.1|133737.5|133637.5|133703.5|133603.5|187
1661405400000|2022-08-25 05:30:00|133710.5|133610.5|133731.1|133631.1|133731.1|133631.1|133685.5|133585.5|193
1661405700000|2022-08-25 05:35:00|133730.5|133630.5|133760.5|133660.5|133774.5|133674.5|133710.5|133610.5|263
1661406000000|2022-08-25 05:40:00|133761|133661|133730.5|133630.5|133763|133663|133711.3|133611.3|323
1661406300000|2022-08-25 05:45:00|133730|133630|133766.8|133666.8|133792.1|133692.1|133723.5|133623.5|264
1661406600000|2022-08-25 05:50:00|133767|133667|133783.1|133683.1|133794.3|133694.3|133743.1|133643.1|309
1661406900000|2022-08-25 05:55:00|133781.5|133681.5|133744.5|133644.5|133790.5|133690.5|133743|133643|251
1661407200000|2022-08-25 06:00:00|133744|133644|133759.5|133659.5|133761.5|133661.5|133667.5|133567.5|346
1661407500000|2022-08-25 06:05:00|133760.5|133660.5|133726.1|133626.1|133846.8|133746.8|133664.1|133564.1|327
1661407800000|2022-08-25 06:10:00|133719.3|133619.3|133656.5|133556.5|133742.5|133642.5|133609|133509|457
1661408100000|2022-08-25 06:15:00|133661.5|133561.5|133535.5|133435.5|133661.5|133561.5|133431|133331|627
1661408400000|2022-08-25 06:20:00|133541.2|133441.2|133649|133549|133662.6|133562.6|133537|133437|375
1661408700000|2022-08-25 06:25:00|133649.5|133549.5|133516.6|133416.6|133652.8|133552.8|133516.6|133416.6|347
1661409000000|2022-08-25 06:30:00|133516.4|133416.4|133484.5|133384.5|133662.5|133535.5|133484.5|133342|221
1661409300000|2022-08-25 06:35:00|133481.5|133381.5|133545.1|133445.1|133551.8|133451.8|133472|133372|105
1661409600000|2022-08-25 06:40:00|133548.8|133448.8|133497.8|133397.8|133551.7|133451.7|133471.5|133371.5|263
1661409900000|2022-08-25 06:45:00|133493.3|133393.3|133458.2|133358.2|133493.3|133393.3|133373.3|133273.3|428
1661410200000|2022-08-25 06:50:00|133456.5|133356.5|133495.1|133395.1|133507.3|133407.3|133455.3|133355.3|245
1661410500000|2022-08-25 06:55:00|133512.1|133412.1|133518.5|133418.5|133563|133463|133487.5|133387.5|261
1661410800000|2022-08-25 07:00:00|133520.1|133420.1|133485.5|133385.5|133554.1|133454.1|133479.5|133379.5|379
1661411100000|2022-08-25 07:05:00|133485.1|133385.1|133411.5|133311.5|133485.5|133385.5|133366.5|133266.5|245
1661411400000|2022-08-25 07:10:00|133411.1|133311.1|133426.1|133326.1|133477|133350.1|133405.1|133269|299
1661411700000|2022-08-25 07:15:00|133423.1|133323.1|133413.5|133313.5|133436.5|133336.5|133412.1|133312.1|269
1661412000000|2022-08-25 07:20:00|133414.1|133314.1|133417.1|133317.1|133438.5|133338.5|133413.1|133313.1|186
1661412300000|2022-08-25 07:25:00|133415.5|133315.5|133435.5|133335.5|133466.5|133366.5|133415.5|133315.5|70
1661412600000|2022-08-25 07:30:00|133435|133335|133460.5|133360.5|133460.5|133360.5|133432.1|133332.1|90
1661412900000|2022-08-25 07:35:00|133460|133360|133496.6|133396.6|133502.5|133402.5|133459.5|133359.5|92
1661413200000|2022-08-25 07:40:00|133498.8|133398.8|133540.5|133440.5|133595.5|133495.5|133494.7|133394.7|105
1661413500000|2022-08-25 07:45:00|133536.5|133436.5|133586|133486|133648.8|133548.8|133532.5|133432.5|128
1661413800000|2022-08-25 07:50:00|133585.5|133485.5|133519|133419|133595.8|133495.8|133495.3|133395.3|215
1661414100000|2022-08-25 07:55:00|133518.8|133418.8|133538.2|133438.2|133545.5|133445.5|133515.3|133415.3|95
1661414400000|2022-08-25 08:00:00|133538|133438|133494|133394|133540.5|133440.5|133429.5|133329.5|173
1661414700000|2022-08-25 08:05:00|133499|133399|133509.1|133409.1|133514.4|133414.4|133490.5|133390.5|111
1661415000000|2022-08-25 08:10:00|133510.1|133410.1|133532.8|133432.8|133540.1|133440.1|133498.1|133398.1|157
1661415300000|2022-08-25 08:15:00|133533|133433|133540.1|133440.1|133576.3|133476.3|133532.5|133432.5|162
1661415600000|2022-08-25 08:20:00|133539.5|133439.5|133512.8|133412.8|133542|133442|133506.1|133406.1|268
1661415900000|2022-08-25 08:25:00|133513|133413|133523.5|133423.5|133523.5|133423.5|133509.1|133409.1|298
1661416200000|2022-08-25 08:30:00|133523.4|133423.4|133491.5|133391.5|133526.1|133426.1|133482.4|133382.4|319
1661416500000|2022-08-25 08:35:00|133492.5|133392.5|133490.5|133390.5|133516.6|133416.6|133480.5|133380.5|496
1661416800000|2022-08-25 08:40:00|133489.8|133389.8|133462|133362|133493|133393|133460.8|133360.8|223
1661417100000|2022-08-25 08:45:00|133461.3|133361.3|133478.3|133378.3|133489|133389|133423.9|133323.9|94
1661417400000|2022-08-25 08:50:00|133478|133378|133476.3|133376.3|133493|133393|133467|133367|95
1661417700000|2022-08-25 08:55:00|133475.8|133375.8|133419.5|133319.5|133482.7|133382.7|133417.4|133317.4|145
1661418000000|2022-08-25 09:00:00|133419|133319|133441.3|133341.3|133441.3|133341.3|133413.4|133313.4|129
1661418300000|2022-08-25 09:05:00|133440.8|133340.8|133428.7|133328.7|133440.8|133340.8|133419.9|133319.9|176
1661418600000|2022-08-25 09:10:00|133426.9|133326.9|133408.9|133308.9|133433.9|133333.9|133396.4|133296.4|137
1661418900000|2022-08-25 09:15:00|133407.7|133307.7|133389|133289|133407.7|133307.7|133371|133271|51
1661419200000|2022-08-25 09:20:00|133390.1|133290.1|133398.9|133298.9|133399.2|133299.2|133378.7|133278.7|55
1661419500000|2022-08-25 09:25:00|133399.2|133299.2|133436.6|133336.6|133450.6|133350.6|133384.7|133284.7|119
1661419800000|2022-08-25 09:30:00|133440.3|133340.3|133462.5|133362.5|133481.8|133381.8|133440.3|133340.3|53
1661420100000|2022-08-25 09:35:00|133462|133362|133440.7|133340.7|133462|133362|133438|133338|22
1661420400000|2022-08-25 09:40:00|133440|133340|133437.9|133337.9|133440.9|133340.9|133437.1|133337.1|20
1661420700000|2022-08-25 09:45:00|133436.8|133336.8|133403.7|133303.7|133436.8|133336.8|133380.7|133280.7|54
1661421000000|2022-08-25 09:50:00|133403.9|133303.9|133487.1|133287.1|133488.2|133340.1|133362.7|133220.1|136
1661421300000|2022-08-25 09:55:00|133488.1|133288.1|133470.1|133270.1|133496.5|133327.1|133427.1|133264.1|39
1661421600000|2022-08-25 10:00:00|133468.8|133268.8|133502.4|133302.4|133505.1|133305.1|133468.8|133268.8|35
1661421900000|2022-08-25 10:05:00|133505.1|133305.1|133518.1|133318.1|133521.4|133321.4|133492.5|133292.5|38
1661422200000|2022-08-25 10:10:00|133518.4|133318.4|133572.9|133372.9|133572.9|133372.9|133518.4|133318.4|31
1661422500000|2022-08-25 10:15:00|133565.5|133365.5|133531|133431|133565.5|133435.5|133496.9|133356.1|64
1661422800000|2022-08-25 10:20:00|133530.5|133430.5|133476.5|133376.5|133533|133433|133471.5|133371.5|56
1661423100000|2022-08-25 10:25:00|133476|133376|133551.5|133351.5|133551.5|133392.1|133476|133334.9|123
1661423400000|2022-08-25 10:30:00|133558.1|133358.1|133564|133364|133565.1|133365.1|133558.1|133358.1|16
1661423700000|2022-08-25 10:35:00|133564.4|133364.4|133573.9|133473.9|133573.9|133473.9|133529.6|133364|45
1661424000000|2022-08-25 10:40:00|133577.4|133477.4|133712.5|133512.5|133712.5|133558.2|133574.9|133474.9|65
1661424300000|2022-08-25 10:45:00|133712.2|133512.2|133785.2|133585.2|133911.2|133711.2|133650.5|133511.7|116
1661424600000|2022-08-25 10:50:00|133782.4|133582.4|133674.7|133574.7|133782.4|133629.9|133661.4|133518.2|87
1661424900000|2022-08-25 10:55:00|133674.9|133574.9|133687.7|133587.7|133729.5|133588.7|133671.2|133529.2|53
1661425200000|2022-08-25 11:00:00|133682.3|133582.3|133691.5|133591.5|133747.3|133613.9|133678.8|133538.2|54
1661425500000|2022-08-25 11:05:00|133694.3|133594.3|133656|133556|133727.4|133627.4|133652.2|133552.2|88
1661425800000|2022-08-25 11:10:00|133655.5|133555.5|133552.7|133452.7|133658.2|133558.2|133550.7|133450.7|65
1661426100000|2022-08-25 11:15:00|133552.4|133452.4|133617|133417|133617.8|133475.2|133552.4|133412.8|77
1661426400000|2022-08-25 11:20:00|133616.4|133416.4|133619.1|133419.1|133623|133423|133615.5|133415.5|24
1661426700000|2022-08-25 11:25:00|133618.8|133418.8|133619.5|133419.5|133619.5|133419.5|133610.5|133410.5|10
1661427000000|2022-08-25 11:30:00|133620.3|133420.3|133623.2|133423.2|133625.2|133425.2|133616.7|133416.7|102
1661427300000|2022-08-25 11:35:00|133634|133434|133637.1|133437.1|133644.7|133493.4|133590.7|133427.5|45
1661427600000|2022-08-25 11:40:00|133637.5|133437.5|133630.5|133430.5|133643.4|133443.4|133630.5|133430.5|28
1661427900000|2022-08-25 11:45:00|133629.1|133429.1|133635|133435|133642.9|133491.4|133579.1|133422.1|76
1661428200000|2022-08-25 11:50:00|133632.8|133432.8|133640.1|133440.1|133640.4|133440.4|133628.5|133428.5|38
1661428500000|2022-08-25 11:55:00|133639.5|133439.5|133654.9|133454.9|133659.2|133498.5|133589.5|133427.5|58
1661428800000|2022-08-25 12:00:00|133654.7|133454.7|133600.7|133500.7|133654.7|133504.4|133598.4|133452.9|36
1661429100000|2022-08-25 12:05:00|133600.9|133500.9|133595.2|133495.2|133601.4|133501.4|133595.2|133495.2|27
1661429400000|2022-08-25 12:10:00|133599.1|133499.1|133611.5|133511.5|133611.5|133511.5|133599.1|133499.1|10
1661429700000|2022-08-25 12:15:00|133609.1|133509.1|133608.5|133508.5|133612.1|133512.1|133606.5|133506.5|15
1661430000000|2022-08-25 12:20:00|133603.5|133503.5|133670.5|133470.5|133670.5|133504.5|133597.1|133450.5|33
1661430300000|2022-08-25 12:25:00|133667.1|133467.1|133649.5|133449.5|133670.5|133470.5|133649|133449|46
1661430600000|2022-08-25 12:30:00|133649|133449|133750.5|133550.5|133776.1|133576.1|133649|133449|124
1661430900000|2022-08-25 12:35:00|133751.5|133551.5|133764.5|133564.5|133779.4|133579.4|133732.4|133532.4|159
1661431200000|2022-08-25 12:40:00|133765.1|133565.1|133763.1|133563.1|133769.1|133569.1|133750.1|133550.1|73
1661431500000|2022-08-25 12:45:00|133762.1|133562.1|133780.1|133580.1|133780.5|133580.5|133746|133546|50
1661431800000|2022-08-25 12:50:00|133782.5|133582.5|133776.5|133576.5|133782.5|133582.5|133767.3|133567.3|17
1661432100000|2022-08-25 12:55:00|133777|133577|133771.5|133571.5|133777|133614.9|133711.6|133551.5|30
1661432400000|2022-08-25 13:00:00|133770|133570|133773.5|133573.5|133775.5|133606.3|133706.3|133553.5|18
1661432700000|2022-08-25 13:05:00|133774|133574|133854.9|133654.9|133855.9|133655.9|133773|133573|63
1661433000000|2022-08-25 13:10:00|133854.6|133654.6|133823.7|133623.7|133862.5|133662.5|133823.7|133623.7|48
1661433300000|2022-08-25 13:15:00|133831.2|133631.2|133870.2|133670.2|133870.2|133670.2|133810.2|133610.2|23
1661433600000|2022-08-25 13:20:00|133869.7|133669.7|133815.7|133715.7|133869.7|133723.2|133807.1|133663.2|73
1661433900000|2022-08-25 13:25:00|133815.9|133715.9|133817.4|133717.4|133818.7|133718.7|133814.7|133714.7|22
1661434200000|2022-08-25 13:30:00|133817.7|133717.7|133869.6|133669.6|133869.6|133721.7|133817.4|133666.1|13
1661434500000|2022-08-25 13:35:00|133855.5|133655.5|133868.1|133668.1|133869.6|133669.6|133855.5|133655.5|9
1661434800000|2022-08-25 13:40:00|133867.6|133667.6|133817.6|133717.6|133867.6|133718.9|133816.9|133667.1|31
1661435100000|2022-08-25 13:45:00|133864.3|133664.3|133844.1|133644.1|133864.3|133664.3|133830.1|133630.1|29
1661435400000|2022-08-25 13:50:00|133844.5|133644.5|133837.7|133637.7|133847.9|133647.9|133828.5|133628.5|51
1661435700000|2022-08-25 13:55:00|133838.2|133638.2|133819.5|133619.5|133838.2|133638.2|133819.3|133619.3|23
1661436000000|2022-08-25 14:00:00|133819|133619|133682|133582|133819|133619|133652|133492.5|79
1661436300000|2022-08-25 14:05:00|133681.5|133581.5|133645.8|133445.8|133730.3|133582|133645.8|133445.8|87
1661436600000|2022-08-25 14:10:00|133645.3|133445.3|133648.1|133448.1|133667.3|133467.3|133645.1|133445.1|24
1661436900000|2022-08-25 14:15:00|133584.5|133384.5|133556.5|133356.5|133584.5|133384.5|133539|133339|39
1661437200000|2022-08-25 14:20:00|133549.5|133349.5|133542|133342|133549.5|133349.5|133522|133322|52
1661437500000|2022-08-25 14:25:00|133544|133344|133502.9|133302.9|133558|133358|133457.4|133257.4|78
1661437800000|2022-08-25 14:30:00|133502.8|133302.8|133483.4|133283.4|133535.8|133335.8|133456.5|133256.5|86
1661438100000|2022-08-25 14:35:00|133484|133284|133441.1|133241.1|133491.5|133291.5|133384.9|133221.5|82
1661438400000|2022-08-25 14:40:00|133441.6|133241.6|133485|133285|133502.9|133336.3|133394.1|133241.6|60
1661438700000|2022-08-25 14:45:00|133485.5|133285.5|133373.1|133273.1|133486.5|133294.1|133373.1|133246|53
1661439000000|2022-08-25 14:50:00|133372.6|133272.6|133503.8|133303.8|133505.8|133305.8|133352.5|133205.6|103
1661439300000|2022-08-25 14:55:00|133504|133304|133590.9|133390.9|133590.9|133390.9|133488.5|133288.5|108
1661439600000|2022-08-25 15:00:00|133580.1|133380.1|133573.1|133373.1|133580.1|133380.1|133540.4|133340.4|17
1661439900000|2022-08-25 15:05:00|133575.1|133375.1|133596.6|133396.6|133623|133423|133572.5|133372.5|60
1661440200000|2022-08-25 15:10:00|133596.1|133396.1|133595.1|133395.1|133601.6|133401.6|133593.1|133393.1|22
1661440500000|2022-08-25 15:15:00|133596.6|133396.6|133624|133424|133626|133426|133596.6|133396.6|18
1661440800000|2022-08-25 15:20:00|133623.4|133423.4|133623.4|133423.4|133623.4|133423.4|133612.4|133412.4|14
1661441100000|2022-08-25 15:25:00|133622.9|133422.9|133588.9|133388.9|133623.4|133446.3|133546.3|133383.8|20
1661441400000|2022-08-25 15:30:00|133584.8|133384.8|133610.8|133410.8|133622.4|133422.4|133566|133366|63
1661441700000|2022-08-25 15:35:00|133610.4|133410.4|133615.1|133415.1|133615.5|133415.5|133607.8|133407.8|33
1661442000000|2022-08-25 15:40:00|133614.1|133414.1|133607.5|133407.5|133625|133425|133605.1|133405.1|29
1661442300000|2022-08-25 15:45:00|133608.5|133408.5|133640.1|133440.1|133640.1|133440.1|133604.5|133404.5|16
1661442600000|2022-08-25 15:50:00|133645.1|133445.1|133660|133460|133660.5|133460.5|133611|133411|46
1661442900000|2022-08-25 15:55:00|133659.4|133459.4|133699|133499|133711.1|133511.1|133659.4|133459.4|79
1661443200000|2022-08-25 16:00:00|133698.5|133498.5|133699.5|133499.5|133705.4|133505.4|133691.5|133491.5|87
1661443500000|2022-08-25 16:05:00|133696|133496|133696.5|133496.5|133700.1|133500.1|133692.5|133492.5|36
1661443800000|2022-08-25 16:10:00|133697.1|133497.1|133719.1|133519.1|133729.8|133529.8|133692.1|133492.1|58
1661444100000|2022-08-25 16:15:00|133721.9|133521.9|133738.1|133538.1|133741.9|133541.9|133721.9|133521.9|4
1661445000000|2022-08-25 16:30:00|133744.4|133544.4|133742.6|133542.6|133745.4|133545.4|133742.6|133542.6|15
1661445300000|2022-08-25 16:35:00|133741.9|133541.9|133738.4|133538.4|133741.9|133541.9|133738.4|133538.4|8
1661445600000|2022-08-25 16:40:00|133737.9|133537.9|133737.1|133537.1|133737.9|133537.9|133734.4|133534.4|12
1661445900000|2022-08-25 16:45:00|133738.9|133538.9|133738.6|133538.6|133739.4|133539.4|133738.6|133538.6|3
1661446200000|2022-08-25 16:50:00|133738.1|133538.1|133736.6|133536.6|133738.1|133538.1|133736.6|133536.6|3
1661446500000|2022-08-25 16:55:00|133733.1|133533.1|133732.4|133532.4|133733.1|133533.1|133731.9|133531.9|3
1661446800000|2022-08-25 17:00:00|133731.4|133531.4|133598.2|133398.2|133737.5|133537.5|133585.1|133385.1|167
1661447100000|2022-08-25 17:05:00|133599.7|133399.7|133536.3|133336.3|133599.7|133407.5|133507.5|133312.8|215
1661447400000|2022-08-25 17:10:00|133537.1|133337.1|133552.1|133352.1|133562.4|133362.4|133507.4|133307.4|247
1661447700000|2022-08-25 17:15:00|133552.6|133352.6|133570.5|133370.5|133619|133419|133552.6|133352.6|114
1661448000000|2022-08-25 17:20:00|133577.5|133377.5|133562.5|133362.5|133650.5|133450.5|133525.7|133325.7|53
1661448300000|2022-08-25 17:25:00|133551.7|133351.7|133551.7|133351.7|133551.7|133351.7|133551.7|133351.7|1
1661448600000|2022-08-25 17:30:00|133553.7|133353.7|133569.7|133369.7|133592.5|133392.5|133553.7|133353.7|22
1661448900000|2022-08-25 17:35:00|133570.2|133370.2|133585.4|133385.4|133586.4|133386.4|133570.2|133370.2|5
1661449200000|2022-08-25 17:40:00|133578.2|133378.2|133583.2|133383.2|133597.4|133397.4|133577.7|133377.7|8
1661449500000|2022-08-25 17:45:00|133597.4|133397.4|133595.9|133395.9|133597.9|133397.9|133578.7|133378.7|6
1661449800000|2022-08-25 17:50:00|133595.8|133395.8|133578.2|133378.2|133595.8|133395.8|133576.7|133376.7|6
1661450100000|2022-08-25 17:55:00|133577.2|133377.2|133567.1|133367.1|133590.4|133390.4|133560|133360|18
1661450400000|2022-08-25 18:00:00|133567.6|133367.6|133568|133368|133582.6|133382.6|133550.5|133350.5|173
1661450700000|2022-08-25 18:05:00|133565|133365|133630.1|133430.1|133659|133459|133562|133362|105
1661451000000|2022-08-25 18:10:00|133631.5|133431.5|133625.1|133425.1|133638.5|133438.5|133617.5|133417.5|14
1661451300000|2022-08-25 18:15:00|133629.5|133429.5|133626.8|133426.8|133630.1|133430.1|133619.9|133419.9|5
1661451600000|2022-08-25 18:20:00|133626.9|133426.9|133621.8|133421.8|133631.6|133431.6|133621.8|133421.8|15
1661451900000|2022-08-25 18:25:00|133591.8|133391.8|133551.2|133351.2|133591.8|133391.8|133551.2|133351.2|4
1661452200000|2022-08-25 18:30:00|133556.5|133356.5|133541.8|133341.8|133556.5|133356.5|133541.8|133341.8|20
1661452500000|2022-08-25 18:35:00|133543.8|133343.8|133561.3|133361.3|133578.6|133378.6|133530.8|133330.8|42
1661452800000|2022-08-25 18:40:00|133516.8|133316.8|133575.5|133375.5|133586.5|133386.5|133516.8|133316.8|38
1661453100000|2022-08-25 18:45:00|133575|133375|133565|133365|133575|133375|133561.9|133361.9|16
1661453400000|2022-08-25 18:50:00|133567|133367|133604.2|133404.2|133613.2|133413.2|133567|133367|20
1661453700000|2022-08-25 18:55:00|133580.4|133380.4|133577.9|133377.9|133584.2|133384.2|133554.4|133354.4|6
1661468400000|2022-08-25 23:00:00|133665.5|133305.5|133665.5|133305.5|133665.5|133305.5|133665.5|133305.5|1
1661472000000|2022-08-26 00:00:00|133511|133311|133406.5|133306.5|133740|133380|133326.1|133126.1|352
1661472300000|2022-08-26 00:05:00|133407.1|133307.1|133457.4|133357.4|133458.2|133358.2|133382.8|133282.8|302
1661472600000|2022-08-26 00:10:00|133457.5|133357.5|133431|133331|133483.5|133383.5|133394.1|133294.1|231
1661472900000|2022-08-26 00:15:00|133430.8|133330.8|133466|133366|133501.5|133401.5|133430.8|133330.8|378
1661473200000|2022-08-26 00:20:00|133464.1|133364.1|133476.1|133376.1|133506.1|133406.1|133411|133311|301
1661473500000|2022-08-26 00:25:00|133476.5|133376.5|133478.5|133378.5|133513|133413|133462.5|133362.5|251
1661473800000|2022-08-26 00:30:00|133477.5|133377.5|133458.5|133358.5|133480.5|133380.5|133452.3|133352.3|145
1661474100000|2022-08-26 00:35:00|133456.5|133356.5|133471.5|133371.5|133487.1|133387.1|133456.5|133356.5|132
1661474400000|2022-08-26 00:40:00|133472|133372|133383.8|133283.8|133474.1|133374.1|133355.5|133255.5|258
1661474700000|2022-08-26 00:45:00|133384|133284|133422.2|133322.2|133427.6|133327.6|133365.1|133265.1|301
1661475000000|2022-08-26 00:50:00|133421.7|133321.7|133463|133363|133499.7|133399.7|133413.3|133313.3|328
1661475300000|2022-08-26 00:55:00|133458.8|133358.8|133496.1|133396.1|133496.1|133396.1|133442.5|133342.5|247
1661475600000|2022-08-26 01:00:00|133502|133402|133513.5|133413.5|133573|133473|133489.8|133389.8|283
1661475900000|2022-08-26 01:05:00|133521|133421|133539|133439|133551|133451|133518|133418|194
1661476200000|2022-08-26 01:10:00|133539.5|133439.5|133537.5|133437.5|133556.1|133456.1|133527|133427|207
1661476500000|2022-08-26 01:15:00|133537|133437|133488|133388|133538|133438|133432|133332|466
1661476800000|2022-08-26 01:20:00|133490.5|133390.5|133450.1|133350.1|133502.7|133402.7|133423.1|133323.1|503
1661477100000|2022-08-26 01:25:00|133449.6|133349.6|133460.5|133360.5|133461.3|133361.3|133414.1|133314.1|314
1661477400000|2022-08-26 01:30:00|133458|133358|133409.5|133309.5|133458|133358|133339|133239|433
1661477700000|2022-08-26 01:35:00|133408.5|133308.5|133430.5|133330.5|133441.5|133341.5|133382|133282|491
1661478000000|2022-08-26 01:40:00|133430.8|133330.8|133468.1|133368.1|133482.5|133382.5|133426.1|133326.1|384
1661478300000|2022-08-26 01:45:00|133467.6|133367.6|133434.5|133334.5|133468.1|133368.1|133351|133251|432
1661478600000|2022-08-26 01:50:00|133433.5|133333.5|133449.3|133349.3|133462.1|133362.1|133421.3|133321.3|342
1661478900000|2022-08-26 01:55:00|133448.8|133348.8|133446.5|133346.5|133484|133384|133437|133337|364
1661479200000|2022-08-26 02:00:00|133451|133351|133429.1|133329.1|133455.1|133355.1|133425.1|133325.1|166
1661479500000|2022-08-26 02:05:00|133429.6|133329.6|133394.1|133294.1|133447.1|133347.1|133389.1|133289.1|220
1661479800000|2022-08-26 02:10:00|133396.8|133296.8|133442.3|133342.3|133445.5|133345.5|133396.8|133296.8|184
1661480100000|2022-08-26 02:15:00|133442.1|133342.1|133455|133355|133460.5|133360.5|133424.5|133324.5|168
1661480400000|2022-08-26 02:20:00|133455.1|133355.1|133435.1|133335.1|133475.1|133375.1|133431.5|133331.5|174
1661480700000|2022-08-26 02:25:00|133436.5|133336.5|133445.1|133345.1|133463|133363|133433.1|133333.1|152
1661481000000|2022-08-26 02:30:00|133440.1|133340.1|133424.5|133324.5|133446.1|133346.1|133404.5|133304.5|162
1661481300000|2022-08-26 02:35:00|133421.1|133321.1|133361.3|133261.3|133427.1|133327.1|133360.9|133260.9|212
1661481600000|2022-08-26 02:40:00|133363.8|133263.8|133208.4|133108.4|133364.1|133264.1|133201.5|133101.5|347
1661481900000|2022-08-26 02:45:00|133207.9|133107.9|133233.5|133133.5|133243.1|133143.1|133200.3|133100.3|393
1661482200000|2022-08-26 02:50:00|133234.5|133134.5|133217.8|133117.8|133234.5|133134.5|133190.5|133090.5|252
1661482500000|2022-08-26 02:55:00|133217.3|133117.3|133181.5|133081.5|133217.3|133117.3|133124.5|133024.5|388
1661482800000|2022-08-26 03:00:00|133181.6|133081.6|133195.1|133095.1|133204|133104|133165.1|133065.1|346
1661483100000|2022-08-26 03:05:00|133197.1|133097.1|133112.5|133012.5|133200.3|133100.3|133062.6|132962.6|393
1661483400000|2022-08-26 03:10:00|133112.1|133012.1|133084.5|132984.5|133132|133032|133084.5|132984.5|222
1661483700000|2022-08-26 03:15:00|133085.1|132985.1|133109.5|133009.5|133124.5|133024.5|133080.1|132980.1|344
1661484000000|2022-08-26 03:20:00|133115|133015|133152|133052|133162.2|133062.2|133100.3|133000.3|295
1661484300000|2022-08-26 03:25:00|133152.8|133052.8|133152.6|133052.6|133175.4|133075.4|133144|133044|158
1661484600000|2022-08-26 03:30:00|133151|133051|133171|133071|133182.5|133082.5|133112.8|133012.8|221
1661484900000|2022-08-26 03:35:00|133171.2|133071.2|133141.8|133041.8|133175.5|133075.5|133123.8|133023.8|231
1661485200000|2022-08-26 03:40:00|133141.5|133041.5|133122|133022|133165|133065|133121.5|133021.5|186
1661485500000|2022-08-26 03:45:00|133119.8|133019.8|133115|133015|133128.1|133028.1|133108.7|133008.7|142
1661485800000|2022-08-26 03:50:00|133114.5|133014.5|133172.5|133072.5|133189.9|133089.9|133114|133014|194
1661486100000|2022-08-26 03:55:00|133171.8|133071.8|133175.1|133075.1|133185.1|133085.1|133161.1|133061.1|196
1661486400000|2022-08-26 04:00:00|133177|133077|133178.5|133078.5|133185.6|133085.6|133166.5|133066.5|162
1661486700000|2022-08-26 04:05:00|133179|133079|133200.5|133100.5|133207.8|133107.8|133171.4|133071.4|168
1661487000000|2022-08-26 04:10:00|133200.4|133100.4|133115.5|133015.5|133201.9|133101.9|133107|133007|320
1661487300000|2022-08-26 04:15:00|133115|133015|133061.3|132961.3|133115|133015|133051.7|132951.7|268
1661487600000|2022-08-26 04:20:00|133060.8|132960.8|133086|132986|133108.5|133008.5|133058|132958|235
1661487900000|2022-08-26 04:25:00|133085.5|132985.5|133067.5|132967.5|133099.1|132999.1|133053.1|132953.1|185
1661488200000|2022-08-26 04:30:00|133068|132968|132993.7|132893.7|133069.5|132969.5|132975|132875|212
1661488500000|2022-08-26 04:35:00|132993.8|132893.8|132991.5|132891.5|133010.5|132910.5|132969.6|132869.6|204
1661488800000|2022-08-26 04:40:00|132992|132892|133054.5|132954.5|133054.5|132954.5|132991|132891|179
1661489100000|2022-08-26 04:45:00|133055|132955|133045.1|132945.1|133070.7|132970.7|133039.5|132939.5|237
1661489400000|2022-08-26 04:50:00|133045.6|132945.6|133073.8|132973.8|133083.5|132983.5|133035.6|132935.6|238
1661489700000|2022-08-26 04:55:00|133074.3|132974.3|133155.5|133055.5|133173.1|133073.1|133062.5|132962.5|376
1661490000000|2022-08-26 05:00:00|133155.8|133055.8|133166|133066|133184.5|133084.5|133133.8|133033.8|351
1661490300000|2022-08-26 05:05:00|133168|133068|133165|133065|133207.7|133107.7|133157.1|133057.1|221
1661490600000|2022-08-26 05:10:00|133165.6|133065.6|133166.1|133066.1|133200.8|133100.8|133162|133062|275
1661490900000|2022-08-26 05:15:00|133166|133066|133175.6|133075.6|133184.5|133084.5|133155.1|133055.1|217
1661491200000|2022-08-26 05:20:00|133175.5|133075.5|133162|133062|133193.5|133093.5|133161.8|133061.8|158
1661491500000|2022-08-26 05:25:00|133161.3|133061.3|133119.8|133019.8|133173.5|133073.5|133118.8|133018.8|224
1661491800000|2022-08-26 05:30:00|133120.3|133020.3|133161|133061|133164.1|133064.1|133100.8|133000.8|282
1661492100000|2022-08-26 05:35:00|133160.5|133060.5|133214.5|133114.5|133231|133131|133129.3|133029.3|393
1661492400000|2022-08-26 05:40:00|133214|133114|133230.5|133130.5|133251.8|133151.8|133193.5|133093.5|413
1661492700000|2022-08-26 05:45:00|133231.5|133131.5|133263|133163|133266.5|133166.5|133206.1|133106.1|345
1661493000000|2022-08-26 05:50:00|133262.5|133162.5|133256.1|133156.1|133269.6|133169.6|133251.8|133151.8|147
1661493300000|2022-08-26 05:55:00|133255.1|133155.1|133292.5|133192.5|133307|133207|133244.5|133144.5|211
1661493600000|2022-08-26 06:00:00|133291.5|133191.5|133246.5|133146.5|133321|133221|133241.5|133141.5|268
1661493900000|2022-08-26 06:05:00|133245.6|133145.6|133243|133143|133277.6|133177.6|133233|133133|219
1661494200000|2022-08-26 06:10:00|133243.5|133143.5|133272|133172|133277.1|133177.1|133212|133112|260
1661494500000|2022-08-26 06:15:00|133271.5|133171.5|133213.3|133113.3|133276.6|133176.6|133194|133094|281
1661494800000|2022-08-26 06:20:00|133213.7|133113.7|133110|133010|133222|133122|133101|133001|362
1661495100000|2022-08-26 06:25:00|133111.5|133011.5|133154.5|133054.5|133187.2|133087.2|133100.8|133000.8|301
1661495400000|2022-08-26 06:30:00|133153.1|133053.1|133183|133083|133229|133089|133078.5|132965.1|182
1661495700000|2022-08-26 06:35:00|133185|133085|133193.3|133093.3|133218.2|133118.2|133169.3|133069.3|61
1661496000000|2022-08-26 06:40:00|133192.1|133092.1|133304.1|133104.1|133318.1|133181.6|133191.5|133090|214
1661496300000|2022-08-26 06:45:00|133286.5|133086.5|133255.5|133155.5|133304.1|133157.5|133246|133046|197
1661496600000|2022-08-26 06:50:00|133256.1|133156.1|133339.8|133239.8|133354.1|133239.8|133256.1|133120|307
1661496900000|2022-08-26 06:55:00|133336.1|133236.1|133383.1|133283.1|133454|133301.1|133336.1|133236.1|252
1661497200000|2022-08-26 07:00:00|133379.1|133279.1|133290|133190|133379.1|133279.1|133267.5|133167.5|278
1661497500000|2022-08-26 07:05:00|133286|133186|133152.1|133052.1|133286|133186|133139.5|133039.5|364
1661497800000|2022-08-26 07:10:00|133149.5|133049.5|133169.2|133069.2|133257.5|133103|133133.5|133027|257
1661498100000|2022-08-26 07:15:00|133167.2|133067.2|133245.1|133145.1|133280|133146.8|133167.2|133040|295
1661498400000|2022-08-26 07:20:00|133244.1|133144.1|133157.1|133057.1|133244.1|133144.1|133151.1|133051.1|209
1661498700000|2022-08-26 07:25:00|133156.5|133056.5|133200|133100|133200.8|133100.8|133125.5|133025.5|217
1661499000000|2022-08-26 07:30:00|133200.5|133100.5|133250|133050|133275|133126|133166.1|133042|282
1661499300000|2022-08-26 07:35:00|133256|133056|133251.1|133051.1|133270|133118.1|133178.1|133038|246
1661499600000|2022-08-26 07:40:00|133252.1|133052.1|133224.1|133124.1|133269.1|133143.8|133212.5|133046.1|219
1661499900000|2022-08-26 07:45:00|133222.5|133122.5|133260.1|133060.1|133277|133134.1|133213.1|133058.1|191
1661500200000|2022-08-26 07:50:00|133260|133060|133274|133074|133274|133083.1|133183.1|133037|212
1661500500000|2022-08-26 07:55:00|133269|133069|133226.8|133126.8|133274.1|133156.1|133217.1|133061.3|205
1661500800000|2022-08-26 08:00:00|133223.5|133123.5|133239.5|133139.5|133240|133140|133216.8|133116.8|320
1661501100000|2022-08-26 08:05:00|133239.3|133139.3|133346.5|133146.5|133415.6|133281.5|133238.6|133138.6|305
1661501400000|2022-08-26 08:10:00|133347|133147|133311.1|133211.1|133355.6|133218.5|133274.1|133111|307
1661501700000|2022-08-26 08:15:00|133312.5|133212.5|133316.5|133216.5|133321.5|133221.5|133292.3|133192.3|305
1661502000000|2022-08-26 08:20:00|133317.1|133217.1|133315.1|133215.1|133318.1|133218.1|133298.5|133198.5|250
1661502300000|2022-08-26 08:25:00|133314.1|133214.1|133333|133133|133337|133228.3|133283.1|133127.1|329
1661502600000|2022-08-26 08:30:00|133338.5|133138.5|133339|133139|133358.5|133158.5|133333.1|133133.1|297
1661502900000|2022-08-26 08:35:00|133341.8|133141.8|133352.1|133152.1|133359.1|133220.5|133307.1|133134.1|211
1661503200000|2022-08-26 08:40:00|133352.5|133152.5|133266.4|133166.4|133361.4|133166.4|133266.4|133135.1|174
1661503500000|2022-08-26 08:45:00|133265.4|133165.4|133292|133092|133344.3|133186.9|133265.4|133091.8|136
1661503800000|2022-08-26 08:50:00|133292.3|133092.3|133283.4|133083.4|133309.8|133152.9|133224.4|133077.9|130
1661504100000|2022-08-26 08:55:00|133282.9|133082.9|133304.4|133104.4|133307.1|133130.5|133225.9|133072.9|80
1661504400000|2022-08-26 09:00:00|133304.1|133104.1|133301.9|133101.9|133304.1|133104.1|133300.1|133100.1|13
1661504700000|2022-08-26 09:05:00|133302.4|133102.4|133245.2|133145.2|133302.4|133158.2|133244.7|133102.4|15
1661505000000|2022-08-26 09:10:00|133241.6|133141.6|133241|133141|133246.2|133146.2|133238|133138|31
1661505300000|2022-08-26 09:15:00|133240.5|133140.5|133234|133134|133241|133141|133234|133134|10
1661505600000|2022-08-26 09:20:00|133234.5|133134.5|133240.5|133140.5|133241|133141|133212.5|133112.5|29
1661505900000|2022-08-26 09:25:00|133237.5|133137.5|133237.1|133037.1|133281.1|133137.5|133233|133033|34
1661506200000|2022-08-26 09:30:00|133238.5|133038.5|133250.1|133050.1|133250.1|133050.1|133230.5|133030.5|11
1661506500000|2022-08-26 09:35:00|133247.1|133047.1|133223.1|133023.1|133247.1|133047.1|133208.5|133008.5|21
1661506800000|2022-08-26 09:40:00|133218.6|133018.6|133204.4|133104.4|133249.4|133114.1|133204.4|133018.6|29
1661507100000|2022-08-26 09:45:00|133204.1|133104.1|133266.4|133166.4|133267.5|133167.5|133196.5|133052|42
1661507400000|2022-08-26 09:50:00|133266.9|133166.9|133285.5|133185.5|133309.4|133209.4|133266.6|133166.6|72
1661507700000|2022-08-26 09:55:00|133286|133186|133326.3|133126.3|133334|133186|133273.4|133123.5|33
1661508000000|2022-08-26 10:00:00|133328|133128|133268.6|133168.6|133329|133171.6|133266.4|133110.5|32
1661508300000|2022-08-26 10:05:00|133269.6|133169.6|133320|133120|133325.5|133190.6|133258.4|133110.9|52
1661508600000|2022-08-26 10:10:00|133320.5|133120.5|133325.4|133125.4|133333.8|133133.8|133320.5|133120.5|19
1661508900000|2022-08-26 10:15:00|133325.9|133125.9|133314.4|133114.4|133326.4|133126.4|133314.4|133114.4|13
1661509200000|2022-08-26 10:20:00|133315|133115|133235.7|133035.7|133315|133152.6|133229.5|133029.5|54
1661509500000|2022-08-26 10:25:00|133235.5|133035.5|133240.1|133040.1|133248.5|133048.5|133227.1|133027.1|11
1661509800000|2022-08-26 10:30:00|133241.8|133041.8|133244.5|133044.5|133261.3|133061.3|133241.8|133041.8|25
1661510100000|2022-08-26 10:35:00|133201.9|133101.9|133274.5|133074.5|133274.5|133102.7|133195.4|133041|35
1661510400000|2022-08-26 10:40:00|133272.5|133072.5|133249|133049|133272.5|133072.5|133237.5|133037.5|27
1661510700000|2022-08-26 10:45:00|133249.5|133049.5|133249.5|133049.5|133249.5|133049.5|133238.5|133038.5|3
1661511000000|2022-08-26 10:50:00|133245|133045|133258.5|133058.5|133258.5|133058.5|133238.5|133038.5|15
1661511300000|2022-08-26 10:55:00|133259.1|133059.1|133268.1|133068.1|133268.1|133068.1|133259.1|133059.1|5
1661511600000|2022-08-26 11:00:00|133266.1|133066.1|133263.5|133063.5|133268.1|133068.1|133263.1|133063.1|22
1661511900000|2022-08-26 11:05:00|133259.5|133059.5|133264|133064|133269.5|133069.5|133256.5|133056.5|16
1661512200000|2022-08-26 11:10:00|133269|133069|133267.1|133067.1|133270.1|133070.1|133267.1|133067.1|8
1661512500000|2022-08-26 11:15:00|133266.5|133066.5|133266.1|133066.1|133266.5|133066.5|133266.1|133066.1|2
1661512800000|2022-08-26 11:20:00|133263.4|133063.4|133266.5|133066.5|133266.5|133066.5|133261|133061|7
1661513100000|2022-08-26 11:25:00|133272.5|133072.5|133244|133144|133291.5|133145.5|133223.5|133070.4|63
1661513400000|2022-08-26 11:30:00|133243.7|133143.7|133251.5|133151.5|133251.5|133151.5|133243.7|133143.7|9
1661513700000|2022-08-26 11:35:00|133251.2|133151.2|133318.2|133118.2|133318.2|133151.7|133251.2|133102|28
1661514000000|2022-08-26 11:40:00|133318.7|133118.7|133340.4|133140.4|133345.3|133195.3|133293.1|133118.7|28
1661514300000|2022-08-26 11:45:00|133340.8|133140.8|133328.8|133128.8|133369.8|133169.8|133313.1|133113.1|80
1661514600000|2022-08-26 11:50:00|133333.3|133133.3|133341.7|133141.7|133342.3|133142.3|133327.3|133127.3|20
1661514900000|2022-08-26 11:55:00|133340.7|133140.7|133325.8|133125.8|133340.7|133140.7|133322.5|133122.5|50
1661515200000|2022-08-26 12:00:00|133325.3|133125.3|133323.1|133123.1|133325.3|133125.3|133317.5|133117.5|40
1661515500000|2022-08-26 12:05:00|133312.7|133112.7|133334.5|133134.5|133334.7|133134.7|133311.7|133111.7|45
1661515800000|2022-08-26 12:10:00|133334|133134|133312.7|133112.7|133334|133181.7|133267.7|133108.7|40
1661516100000|2022-08-26 12:15:00|133306.7|133106.7|133306.7|133106.7|133307.7|133107.7|133306.7|133106.7|14
1661516400000|2022-08-26 12:20:00|133306|133106|133258.8|133058.8|133306|133143.2|133196.1|133052.8|54
1661516700000|2022-08-26 12:25:00|133259.1|133059.1|133280.5|133080.5|133282.2|133134|133196.1|133055|62
1661517000000|2022-08-26 12:30:00|133284.5|133084.5|133180|132980|133295|133095|133112.5|132912.5|205
1661517300000|2022-08-26 12:35:00|133179.5|132979.5|133175.5|132975.5|133227.5|133027.5|133175.5|132975.5|59
1661517600000|2022-08-26 12:40:00|133178.5|132978.5|133236|133036|133236.5|133036.5|133178.5|132978.5|52
1661517900000|2022-08-26 12:45:00|133236.5|133036.5|133178|133078|133237|133080|133178|133027.5|19
1661518200000|2022-08-26 12:50:00|133159.5|133059.5|133123.5|132923.5|133211.7|133079|133105.5|132905.5|59
1661518500000|2022-08-26 12:55:00|133122|132922|133011.7|132811.7|133122|132922|133010.9|132810.9|71
1661518800000|2022-08-26 13:00:00|133012.4|132812.4|133009.5|132809.5|133043.5|132843.5|132922|132722|95
1661519100000|2022-08-26 13:05:00|133009|132809|133014.5|132814.5|133044.5|132844.5|133004.5|132804.5|38
1661519400000|2022-08-26 13:10:00|133015|132815|132952.5|132752.5|133015|132815|132952|132752|49
1661519700000|2022-08-26 13:15:00|132953|132753|132981|132781|132981.5|132822|132907.5|132752.5|24
1661520000000|2022-08-26 13:20:00|132981.5|132781.5|132958.5|132758.5|132982.5|132782.5|132954.5|132754.5|19
1661520300000|2022-08-26 13:25:00|132958|132758|132846|132646|132969|132841.5|132834.5|132634.5|54
1661520600000|2022-08-26 13:30:00|132844|132644|132830.5|132630.5|132856.5|132656.5|132798.5|132598.5|136
1661520900000|2022-08-26 13:35:00|132830|132630|132898|132698|132898.5|132698.5|132830|132630|55
1661521200000|2022-08-26 13:40:00|132896|132696|132921.5|132721.5|132921.5|132721.5|132875.5|132675.5|56
1661521500000|2022-08-26 13:45:00|132921|132721|132914|132714|132921.5|132721.5|132893|132693|41
1661521800000|2022-08-26 13:50:00|132913.5|132713.5|132955.8|132755.8|132966.5|132766.5|132913.5|132713.5|57
1661522100000|2022-08-26 13:55:00|132952|132752|132997.2|132742.9|132997.2|132762.5|132934.5|132734.5|48
1661522400000|2022-08-26 14:00:00|132996.6|132742.3|133220.6|133020.6|133448|133248|132969.5|132648|286
1661522700000|2022-08-26 14:05:00|133230.6|133030.6|132959.9|132759.9|133434|133234|132906.2|132706.2|137
1661523000000|2022-08-26 14:10:00|133016|132763|132841|132641|133019|132767|132675.5|132475.5|227
1661523300000|2022-08-26 14:15:00|132841.5|132641.5|132978.7|132778.7|132983.7|132783.7|132841.5|132641.5|84
1661523600000|2022-08-26 14:20:00|132978.2|132778.2|133167.2|132967.2|133167.2|132967.2|132972.9|132772.9|132
1661523900000|2022-08-26 14:25:00|133167.7|132967.7|133342.9|133142.9|133387|133142.9|133167.7|132967.7|56
1661524200000|2022-08-26 14:30:00|133357.9|133157.9|133394.9|133194.9|133394.9|133194.9|133357.9|133157.9|7
1661524500000|2022-08-26 14:35:00|133364.1|133164.1|133512|133312|133572.5|133372.5|133336.5|133136.5|133
1661524800000|2022-08-26 14:40:00|133512.5|133312.5|133695|133495|133767.5|133567.5|133512.5|133312.5|127
1661525100000|2022-08-26 14:45:00|133695.5|133495.5|133656|133456|133700.5|133500.5|133580.5|133380.5|115
1661525400000|2022-08-26 14:50:00|133655.5|133455.5|133672|133472|133681|133481|133588.5|133388.5|93
1661525700000|2022-08-26 14:55:00|133666.5|133466.5|133718.5|133518.5|133718.5|133518.5|133640|133440|97
1661526000000|2022-08-26 15:00:00|133753.5|133553.5|133783|133583|133823|133623|133753.5|133553.5|78
1661526300000|2022-08-26 15:05:00|133783.5|133583.5|133816|133616|133836|133636|133781.5|133581.5|72
1661526600000|2022-08-26 15:10:00|133815.5|133615.5|133840.5|133640.5|133848|133648|133793.5|133593.5|82
1661526900000|2022-08-26 15:15:00|133841|133641|133868.5|133668.5|133891.5|133691.5|133793.5|133593.5|74
1661527200000|2022-08-26 15:20:00|133868|133668|133866|133666|133876.5|133676.5|133833.5|133633.5|34
1661527500000|2022-08-26 15:25:00|133866.5|133666.5|133853|133653|133872.5|133672.5|133851.7|133651.7|36
1661527800000|2022-08-26 15:30:00|133853.5|133653.5|133824.5|133624.5|133856.1|133656.1|133818.4|133618.4|107
1661528100000|2022-08-26 15:35:00|133824|133624|133830|133630|133830|133630|133785|133585|47
1661528400000|2022-08-26 15:40:00|133829.5|133629.5|133873.8|133673.8|133876.3|133676.3|133805.5|133605.5|41
1661528700000|2022-08-26 15:45:00|133872.5|133672.5|133820|133620|133873|133673|133819.5|133619.5|40
1661529000000|2022-08-26 15:50:00|133818|133618|133726.5|133526.5|133818|133618|133726.5|133526.5|61
1661529300000|2022-08-26 15:55:00|133727|133527|133745.5|133545.5|133751.9|133551.9|133720.2|133520.2|34
1661529600000|2022-08-26 16:00:00|133745|133545|133773.5|133573.5|133778.8|133578.8|133744|133544|46
1661529900000|2022-08-26 16:05:00|133726.5|133626.5|133847|133647|133853.8|133653.8|133726.5|133581|168
1661530200000|2022-08-26 16:10:00|133851.5|133651.5|133874.7|133674.7|133907|133707|133832|133632|99
1661530500000|2022-08-26 16:15:00|133874.2|133674.2|133862.8|133662.8|133879.2|133679.2|133862.8|133662.8|26
1661530800000|2022-08-26 16:20:00|133867.2|133667.2|133860.7|133660.7|133869.5|133669.5|133860.7|133660.7|22
1661531100000|2022-08-26 16:25:00|133860.2|133660.2|133907|133707|133907|133707|133857|133657|54
1661531400000|2022-08-26 16:30:00|133931.5|133731.5|133972|133772|133976|133776|133929.9|133729.9|60
1661531700000|2022-08-26 16:35:00|133971.5|133771.5|133971.5|133771.5|133972|133772|133971.5|133771.5|3
1661532000000|2022-08-26 16:40:00|133970.5|133770.5|134059.5|133859.5|134060|133861|133961|133770|45
1661532300000|2022-08-26 16:45:00|134022.5|133922.5|134010.5|133810.5|134091.5|133922.5|134010.5|133810.5|32
1661532600000|2022-08-26 16:50:00|134010|133810|134065|133865|134065|133895|133975|133810|26
1661532900000|2022-08-26 16:55:00|134064.5|133864.5|134060|133860|134070|133870|134055.5|133855.5|30
1661533200000|2022-08-26 17:00:00|134060.5|133860.5|134060|133860|134060.5|133860.5|134059.5|133859.5|6
1661533500000|2022-08-26 17:05:00|134055|133855|134045|133845|134055.5|133855.5|134044.5|133844.5|17
1661533800000|2022-08-26 17:10:00|134044.5|133844.5|134085.5|133885.5|134092.5|133892.5|134044.5|133844.5|39
1661534100000|2022-08-26 17:15:00|134088|133888|134090.6|133890.6|134093.6|133893.6|134088|133888|19
1661534400000|2022-08-26 17:20:00|134093.6|133893.6|134096.1|133896.1|134096.1|133896.1|134093.6|133893.6|5
1661534700000|2022-08-26 17:25:00|134102.9|133902.9|134126.5|133926.5|134127|133927|134091|133891|44
1661535000000|2022-08-26 17:30:00|134127|133927|134126|133926|134140.9|133940.9|134126|133926|22
1661535300000|2022-08-26 17:35:00|134126.5|133926.5|134131.9|133931.9|134137.1|133937.1|134123.5|133923.5|11
1661535600000|2022-08-26 17:40:00|134125.5|133925.5|134144|133944|134144.2|133944.2|134125.5|133925.5|43
1661535900000|2022-08-26 17:45:00|134143.5|133943.5|134146.5|133946.5|134146.5|133946.5|134143.5|133943.5|9
1661536200000|2022-08-26 17:50:00|134152.1|133952.1|134146.5|133946.5|134152.1|133952.1|134146.5|133946.5|2
1661536500000|2022-08-26 17:55:00|134141.5|133941.5|134135.5|133935.5|134151.6|133951.6|134133.5|133933.5|36
1661536800000|2022-08-26 18:00:00|134135|133935|134134.5|133934.5|134136.1|133936.1|134133|133933|31
1661537100000|2022-08-26 18:05:00|134130.5|133930.5|134137.5|133937.5|134138.4|133938.4|134130.5|133930.5|22
1661537400000|2022-08-26 18:10:00|134138|133938|134101.5|133901.5|134154|133954|134101.2|133901.2|54
1661537700000|2022-08-26 18:15:00|134102|133902|134129.9|133929.9|134129.9|133929.9|134100.5|133900.5|61
1661538000000|2022-08-26 18:20:00|134130.4|133930.4|134135.4|133935.4|134135.4|133935.4|134130.4|133930.4|5
1661538300000|2022-08-26 18:25:00|134134.9|133934.9|134179.4|133979.4|134179.4|133979.4|134134.9|133934.9|43
1661538600000|2022-08-26 18:30:00|134174.6|133974.6|134171.5|133971.5|134174.6|133974.6|134171.5|133971.5|2
1661538900000|2022-08-26 18:35:00|134171.3|133971.3|134163.5|133963.5|134193.5|133993.5|134160.7|133960.7|6
1661539500000|2022-08-26 18:45:00|134166.5|133966.5|134166.5|133966.5|134166.5|133966.5|134166.5|133966.5|1
1661539800000|2022-08-26 18:50:00|134212.5|134012.5|134185.7|133985.7|134262.5|134062.5|134185.7|133985.7|12
1661540100000|2022-08-26 18:55:00|134233.4|134033.4|134258.9|134058.9|134262.5|134062.5|134225.1|134025.1|26
1661540400000|2022-08-26 19:00:00|134263.3|134063.3|134260.8|134060.8|134263.3|134063.3|134257.8|134057.8|17
1661540700000|2022-08-26 19:05:00|134254|134019.8|134270|134039.6|134325|134125|134220.5|133978.8|91
1661541000000|2022-08-26 19:10:00|134271|134040.6|134280.8|134080.8|134306|134082.6|134221.5|133979.8|51
1661541300000|2022-08-26 19:15:00|134280.3|134080.3|134197|133968.6|134280.3|134080.3|134158|133940|121
1661541600000|2022-08-26 19:20:00|134199|133983.6|134209.3|133967.6|134209.3|133983.6|134174.5|133932.8|27
1661542200000|2022-08-26 19:30:00|134231.3|133989.6|134231.3|133989.6|134231.3|133989.6|134231.3|133989.6|1
1661542500000|2022-08-26 19:35:00|134231|133989.4|134217|133989.6|134231|133989.6|134217|133989.4|16
1661543100000|2022-08-26 19:45:00|134227|134000.6|134206|133983.6|134227|134000.6|134172.5|133931|9
1661543400000|2022-08-26 19:50:00|134205|133937|134167.5|133943|134205|133943|134167.5|133937|11
1661543700000|2022-08-26 19:55:00||133944||133944||133944||133944|1
1661727600000|2022-08-28 23:00:00|134183.5|133823.5|134183.5|133823.5|134183.5|133823.5|134183.5|133823.5|1
1661731200000|2022-08-29 00:00:00|134651.3|134348.7|134382.5|134182.5|134680.1|134348.7|134365|134148|251
1661731500000|2022-08-29 00:05:00|134390|134190|134466|134266|134505.9|134305.9|134382.7|134182.7|202
1661731800000|2022-08-29 00:10:00|134470|134270|134381.9|134281.9|134480|134334.1|134309.6|134185.2|426
1661732100000|2022-08-29 00:15:00|134382.4|134282.4|134395.5|134295.5|134485.2|134340.5|134375.1|134255.1|447
1661732400000|2022-08-29 00:20:00|134398.2|134298.2|134402.2|134302.2|134433.4|134333.4|134327.5|134227.5|482
1661732700000|2022-08-29 00:25:00|134403.2|134303.2|134407.2|134307.2|134455.9|134355.9|134393.9|134293.9|486
1661733000000|2022-08-29 00:30:00|134398.5|134298.5|134445.5|134345.5|134459.5|134359.5|134372.4|134272.4|517
1661733300000|2022-08-29 00:35:00|134446.4|134346.4|134451.5|134351.5|134522|134422|134430|134330|488
1661733600000|2022-08-29 00:40:00|134457.5|134357.5|134508.7|134408.7|134521.1|134421.1|134457.5|134357.5|501
1661733900000|2022-08-29 00:45:00|134502.7|134402.7|134480|134380|134525|134425|134462|134362|403
1661734200000|2022-08-29 00:50:00|134480.5|134380.5|134479.5|134379.5|134503|134403|134468.4|134368.4|375
1661734500000|2022-08-29 00:55:00|134471.9|134371.9|134458.4|134358.4|134544.6|134444.6|134454.9|134354.9|450
1661734800000|2022-08-29 01:00:00|134457.9|134357.9|134448|134348|134494.5|134394.5|134439.6|134339.6|477
1661735100000|2022-08-29 01:05:00|134447.5|134347.5|134384.4|134284.4|134464.5|134364.5|134384.4|134284.4|424
1661735400000|2022-08-29 01:10:00|134381|134281|134494|134394|134494|134394|134368.2|134268.2|498
1661735700000|2022-08-29 01:15:00|134496|134396|134595|134495|134614|134514|134418|134318|606
1661736000000|2022-08-29 01:20:00|134591.2|134491.2|134779.9|134679.9|134804.6|134704.6|134579.9|134479.9|544
1661736300000|2022-08-29 01:25:00|134772.3|134672.3|134786.1|134686.1|134812.8|134712.8|134743.5|134643.5|438
1661736600000|2022-08-29 01:30:00|134785.6|134685.6|134876.4|134676.4|134918.9|134755.1|134765.1|134648.5|579
1661736900000|2022-08-29 01:35:00|134824.1|134724.1|134874.6|134774.6|134952.5|134852.5|134799.9|134653.6|502
1661737200000|2022-08-29 01:40:00|134874.4|134774.4|134825.6|134725.6|134893.5|134793.5|134805.5|134705.5|476
1661737500000|2022-08-29 01:45:00|134825.3|134725.3|134765.9|134665.9|134852.1|134752.1|134765.9|134665.9|408
1661737800000|2022-08-29 01:50:00|134761.5|134661.5|134792.1|134692.1|134792.1|134692.1|134746.5|134646.5|433
1661738100000|2022-08-29 01:55:00|134793.1|134693.1|134752.4|134652.4|134807.4|134707.4|134751.3|134651.3|383
1661738400000|2022-08-29 02:00:00|134752.2|134652.2|134836.1|134736.1|134864.1|134764.1|134750.4|134650.4|352
1661738700000|2022-08-29 02:05:00|134832.5|134732.5|134831.1|134731.1|134836.1|134736.1|134763.1|134663.1|376
1661739000000|2022-08-29 02:10:00|134831.9|134731.9|134846.5|134746.5|134889.5|134789.5|134824.5|134724.5|401
1661739300000|2022-08-29 02:15:00|134850.5|134750.5|134841.6|134741.6|134868.5|134768.5|134810.4|134710.4|350
1661739600000|2022-08-29 02:20:00|134840|134740|134802.1|134702.1|134850|134750|134795|134695|359
1661739900000|2022-08-29 02:25:00|134805|134705|134814.4|134714.4|134816.5|134716.5|134772.4|134672.4|283
1661740200000|2022-08-29 02:30:00|134813.5|134713.5|134750.9|134650.9|134846.2|134746.2|134750.9|134650.9|365
1661740500000|2022-08-29 02:35:00|134746.5|134646.5|134745.2|134645.2|134751.1|134651.1|134704.9|134604.9|428
1661740800000|2022-08-29 02:40:00|134745|134645|134772|134672|134782|134682|134721.5|134621.5|364
1661741100000|2022-08-29 02:45:00|134772.5|134672.5|134841.5|134741.5|134846.7|134746.7|134753|134653|319
1661741400000|2022-08-29 02:50:00|134841.2|134741.2|134840.5|134740.5|134876.9|134776.9|134808.2|134708.2|333
1661741700000|2022-08-29 02:55:00|134841|134741|134875|134775|134905.4|134805.4|134840|134740|290
1661742000000|2022-08-29 03:00:00|134867.4|134767.4|134901|134801|134910|134810|134840.5|134740.5|242
1661742300000|2022-08-29 03:05:00|134901.5|134801.5|134903|134803|134913.5|134813.5|134899.4|134799.4|216
1661742600000|2022-08-29 03:10:00|134903.5|134803.5|134948|134848|134955|134855|134895|134795|217
1661742900000|2022-08-29 03:15:00|134947.5|134847.5|135002.4|134902.4|135008|134908|134942.6|134842.6|253
1661743200000|2022-08-29 03:20:00|135002.9|134902.9|135009.5|134909.5|135011|134911|134984.5|134884.5|155
1661743500000|2022-08-29 03:25:00|135010.5|134910.5|135007|134907|135021.5|134921.5|134990.1|134890.1|186
1661743800000|2022-08-29 03:30:00|135007.2|134907.2|134932|134832|135083.2|134983.2|134923.6|134823.6|414
1661744100000|2022-08-29 03:35:00|134931.5|134831.5|134901.9|134801.9|134935.2|134835.2|134892.4|134792.4|296
1661744400000|2022-08-29 03:40:00|134896|134796|134895|134795|134918|134818|134886.5|134786.5|233
1661744700000|2022-08-29 03:45:00|134892.5|134792.5|134888.3|134788.3|134896.5|134796.5|134875|134775|166
1661745000000|2022-08-29 03:50:00|134888.8|134788.8|134932.7|134832.7|134944.6|134844.6|134875|134775|206
1661745300000|2022-08-29 03:55:00|134933.2|134833.2|134965.7|134865.7|134966.9|134866.9|134930.9|134830.9|160
1661745600000|2022-08-29 04:00:00|134965|134865|134927|134827|134969.6|134869.6|134873.2|134773.2|348
1661745900000|2022-08-29 04:05:00|134926|134826|134909.8|134809.8|134944.1|134844.1|134888.4|134788.4|262
1661746200000|2022-08-29 04:10:00|134915.1|134815.1|134919.4|134819.4|134923.9|134823.9|134891.9|134791.9|255
1661746500000|2022-08-29 04:15:00|134920.4|134820.4|134972.9|134872.9|134984.1|134884.1|134900.2|134800.2|294
1661746800000|2022-08-29 04:20:00|134976.4|134876.4|134950.9|134850.9|134976.6|134876.6|134948.4|134848.4|178
1661747100000|2022-08-29 04:25:00|134951|134851|134977.5|134877.5|134982.4|134882.4|134951|134851|158
1661747400000|2022-08-29 04:30:00|134977.2|134877.2|134996.1|134896.1|135003.4|134903.4|134975.6|134875.6|212
1661747700000|2022-08-29 04:35:00|134997.9|134897.9|134986.8|134886.8|135007.9|134907.9|134978.4|134878.4|204
1661748000000|2022-08-29 04:40:00|134987.3|134887.3|134985|134885|135015.5|134915.5|134982.5|134882.5|172
1661748300000|2022-08-29 04:45:00|134984|134884|134996.9|134896.9|135004.5|134904.5|134970.9|134870.9|166
1661748600000|2022-08-29 04:50:00|134997.4|134897.4|135012.9|134912.9|135012.9|134912.9|134979.6|134879.6|199
1661748900000|2022-08-29 04:55:00|135008|134908|134987.5|134887.5|135008|134908|134961.3|134861.3|261
1661749200000|2022-08-29 05:00:00|134987|134887|134962.8|134862.8|134987|134887|134955|134855|303
1661749500000|2022-08-29 05:05:00|134965.5|134865.5|135014.4|134914.4|135019.4|134919.4|134953.5|134853.5|222
1661749800000|2022-08-29 05:10:00|135014.1|134914.1|134981.9|134881.9|135016.9|134916.9|134981.9|134881.9|220
1661750100000|2022-08-29 05:15:00|134981|134881|134947|134847|134981|134881|134885|134785|294
1661750400000|2022-08-29 05:20:00|134947.5|134847.5|134844.1|134744.1|134969.5|134869.5|134834.5|134734.5|312
1661750700000|2022-08-29 05:25:00|134843.6|134743.6|134885|134785|134889|134789|134819.5|134719.5|284
1661751000000|2022-08-29 05:30:00|134885.9|134785.9|134925.1|134825.1|134925.5|134825.5|134885|134785|334
1661751300000|2022-08-29 05:35:00|134927.5|134827.5|134947.7|134847.7|134957|134857|134848|134748|437
1661751600000|2022-08-29 05:40:00|134947.5|134847.5|134949|134849|134985.5|134885.5|134932.4|134832.4|310
1661751900000|2022-08-29 05:45:00|134951.5|134851.5|134950|134850|134963.6|134863.6|134906.5|134806.5|321
1661752200000|2022-08-29 05:50:00|134949.2|134849.2|134914.9|134814.9|134968.9|134868.9|134859.2|134759.2|342
1661752500000|2022-08-29 05:55:00|134914.4|134814.4|134947.5|134847.5|134995.1|134895.1|134906.9|134806.9|341
1661752800000|2022-08-29 06:00:00|134947|134847|134930.4|134830.4|134949|134849|134879.1|134779.1|379
1661753100000|2022-08-29 06:05:00|134922.2|134822.2|134883.9|134783.9|134925.5|134825.5|134855|134755|437
1661753400000|2022-08-29 06:10:00|134884.9|134784.9|134904.5|134804.5|134912.9|134812.9|134860.9|134760.9|359
1661753700000|2022-08-29 06:15:00|134905|134805|134925|134825|134947.2|134847.2|134881.5|134781.5|330
1661754000000|2022-08-29 06:20:00|134925.7|134825.7|134925.9|134825.9|134961|134861|134920.2|134820.2|269
1661754300000|2022-08-29 06:25:00|134927|134827|135034.3|134934.3|135034.3|134934.3|134927|134827|324
1661754600000|2022-08-29 06:30:00|135040|134940|135020|134920|135079|134979|135001.2|134853|200
1661754900000|2022-08-29 06:35:00|135017.4|134917.4|135000|134900|135045.2|134945.2|134991.9|134891.9|85
1661755200000|2022-08-29 06:40:00|134997.5|134897.5|135017|134917|135066.1|134966.1|134997.5|134897.5|151
1661755500000|2022-08-29 06:45:00|135018|134918|135007.5|134907.5|135065.5|134928.8|134953.6|134853.6|182
1661755800000|2022-08-29 06:50:00|135010|134910|135060.7|134960.7|135088.1|134988.1|134954.9|134848.9|246
1661756100000|2022-08-29 06:55:00|135061.2|134961.2|134982|134882|135062.2|134962.2|134956.1|134856.1|269
1661756400000|2022-08-29 07:00:00|134983.1|134883.1|134916.1|134816.1|134992.9|134892.9|134867.6|134767.6|457
1661756700000|2022-08-29 07:05:00|134917.4|134817.4|134956.4|134856.4|135006.2|134858.4|134908.1|134803.1|409
1661757000000|2022-08-29 07:10:00|134956.2|134856.2|135060.2|134960.2|135090|134990|134956.2|134856.2|379
1661757300000|2022-08-29 07:15:00|135060.4|134960.4|135279.4|135079.4|135488.1|135288.1|135034.6|134934.6|304
1661757600000|2022-08-29 07:20:00|135278.4|135078.4|135212|135112|135284.9|135144.9|135181.5|134981.5|204
1661757900000|2022-08-29 07:25:00|135212.5|135112.5|135249.5|135049.5|135250.5|135112.5|135130|135026.5|124
1661758200000|2022-08-29 07:30:00|135239|135039|135195.5|134995.5|135243.5|135043.5|135153.5|134953.5|173
1661758500000|2022-08-29 07:35:00|135194.5|134994.5|135119.5|134919.5|135219|135019|135117.5|134917.5|159
1661758800000|2022-08-29 07:40:00|135120|134920|135175|134975|135184|134984|135120|134920|82
1661759100000|2022-08-29 07:45:00|135174|134974|135004|134804|135176.5|134976.5|135000|134800|263
1661759400000|2022-08-29 07:50:00|135004.5|134804.5|134922.5|134822.5|135056|134882.5|134919|134794.5|169
1661759700000|2022-08-29 07:55:00|134921.5|134821.5|134916.5|134816.5|134976|134845.5|134916|134756.5|39
1661760000000|2022-08-29 08:00:00|134916|134816|135022.5|134822.5|135039|134843|134916|134777|139
1661760300000|2022-08-29 08:05:00|135023|134823|135012|134812|135026.5|134826.5|135002|134802|116
1661760600000|2022-08-29 08:10:00|135011.5|134811.5|135094|134894|135095.5|134895.5|135011|134811|86
1661760900000|2022-08-29 08:15:00|135093.5|134893.5|135113|134913|135120|134920|135080.5|134880.5|98
1661761200000|2022-08-29 08:20:00|135112.5|134912.5|135074.5|134974.5|135154|135001.5|135054|134904|128
1661761500000|2022-08-29 08:25:00|135074|134974|135055|134955|135074|134974|135053.5|134953.5|24
1661761800000|2022-08-29 08:30:00|135056|134956|135174|134974|135174.5|135008|135056|134955.5|113
1661762100000|2022-08-29 08:35:00|135175|134975|135167|134967|135182|134982|135154.5|134954.5|90
1661762400000|2022-08-29 08:40:00|135168|134968|135155|134955|135172|135010.5|135098.5|134941.5|93
1661762700000|2022-08-29 08:45:00|135157|134957|135086|134886|135161.5|134961.5|135046.5|134846.5|108
1661763000000|2022-08-29 08:50:00|135086.5|134886.5|135076|134976|135123.5|135023.5|135036|134886.5|47
1661763300000|2022-08-29 08:55:00|135076.5|134976.5|135077.5|134977.5|135088|134988|135072.5|134972.5|29
1661763600000|2022-08-29 09:00:00|135077|134977|135074.5|134974.5|135078.4|134978.4|135060|134960|33
1661763900000|2022-08-29 09:05:00|135075|134975|135141.4|134941.4|135161.9|135017|135071.5|134941.4|112
1661764200000|2022-08-29 09:10:00|135141.5|134941.5|135105.1|134905.1|135141.5|134941.5|135105.1|134905.1|61
1661764500000|2022-08-29 09:15:00|135107.3|134907.3|135111.5|134911.5|135154.5|134954.5|135082.5|134882.5|62
1661764800000|2022-08-29 09:20:00|135111|134911|135072|134872|135111|134911|135066.5|134866.5|49
1661765100000|2022-08-29 09:25:00|135072.5|134872.5|135090|134890|135090|134890|135071.5|134871.5|54
1661765400000|2022-08-29 09:30:00|135089.5|134889.5|135159|134942|135161|134952|135089.5|134889.5|102
1661765700000|2022-08-29 09:35:00|135157|134940|135141.5|134941.5|135158|134943|135139|134937|47
1661766000000|2022-08-29 09:40:00|135140.5|134940.5|135187.5|134987.5|135194.5|134994.5|135138.5|134938.5|47
1661766300000|2022-08-29 09:45:00|135181|134981|135171|134971|135188|134988|135171|134971|25
1661766600000|2022-08-29 09:50:00|135171.5|134971.5|135164.5|134964.5|135172|134972|135164|134964|7
1661766900000|2022-08-29 09:55:00|135180|134980|135198|134998|135220.5|135020.5|135180|134980|88
1661767200000|2022-08-29 10:00:00|135197.5|134997.5|135204.5|135004.5|135219|135019|135190.5|134990.5|92
1661767500000|2022-08-29 10:05:00|135204|135004|135197.5|134997.5|135204.5|135004.5|135191|134991|42
1661767800000|2022-08-29 10:10:00|135197|134997|135206|135006|135206|135006|135194.5|134994.5|35
1661768100000|2022-08-29 10:15:00|135205.5|135005.5|135087.5|134887.5|135206|135006|135085|134885|71
1661768400000|2022-08-29 10:20:00|135088|134888|135016|134769|135116|134901.5|134995|134769|157
1661768700000|2022-08-29 10:25:00|135017|134768|135046|134774|135069|134786|135017|134757|66
1661769000000|2022-08-29 10:30:00|135045|134775|134935|134735|135045|134784|134935|134735|92
1661769300000|2022-08-29 10:35:00|134934.5|134734.5|134959|134727|134965|134734.5|134929|134705|85
1661769600000|2022-08-29 10:40:00|134958|134729|134939|134739|134958|134747.5|134939|134724|54
1661769900000|2022-08-29 10:45:00|134938.5|134738.5|134937.5|134737.5|134939.5|134739.5|134937.5|134737.5|6
1661770200000|2022-08-29 10:50:00|134938|134738|134902.5|134702.5|134938|134738|134890.5|134690.5|111
1661770500000|2022-08-29 10:55:00|134903|134703|134942.5|134742.5|134944.5|134744.5|134900|134700|110
1661770800000|2022-08-29 11:00:00|134942|134742|134964|134764|134969|134764|134928.5|134716|170
1661771100000|2022-08-29 11:05:00|134964.5|134764.5|135018|134818|135018.5|134818.5|134963.5|134763.5|128
1661771400000|2022-08-29 11:10:00|135018.5|134818.5|135017|134817|135019|134819|135016|134816|21
1661771700000|2022-08-29 11:15:00|135016|134816|135019|134802|135019|134816|134995|134795|87
1661772000000|2022-08-29 11:20:00|135020|134801|135026|134795|135029|134801|135020|134792|45
1661772300000|2022-08-29 11:25:00|135025|134796|135030|134794|135031|134797|135025|134794|22
1661772600000|2022-08-29 11:30:00|135031|134795|135030|134796|135031|134796|135028|134793|39
1661772900000|2022-08-29 11:35:00|135028|134793|135035|134814|135042|134814|135027|134791|34
1661773200000|2022-08-29 11:40:00|135034|134815|135050.5|134850.5|135050.5|134850.5|135023|134815|132
1661773500000|2022-08-29 11:45:00|135051|134851|135050|134850|135052|134852|135031|134831|57
1661773800000|2022-08-29 11:50:00|135050.5|134850.5|134994.5|134794.5|135051|134851|134985|134785|45
1661774100000|2022-08-29 11:55:00|134994|134794|135002.5|134802.5|135006.5|134806.5|134994|134794|45
1661774400000|2022-08-29 12:00:00|135003|134803|134981.5|134781.5|135024|134819|134981.5|134772|58
1661774700000|2022-08-29 12:05:00|134981|134781|134994.5|134794.5|134994.5|134794.5|134979.5|134779.5|36
1661775000000|2022-08-29 12:10:00|134995|134795|134987|134787|134998|134798|134981.5|134781.5|39
1661775300000|2022-08-29 12:15:00|134987.5|134787.5|134980.5|134780.5|134987.5|134787.5|134980|134780|15
1661775600000|2022-08-29 12:20:00|134979.5|134779.5|134930|134730|134979.5|134779.5|134929.5|134729.5|29
1661775900000|2022-08-29 12:25:00|134929.5|134729.5|134907.5|134707.5|134940.5|134744.5|134844.5|134688.5|70
1661776200000|2022-08-29 12:30:00|134907|134707|134897.5|134697.5|134917.5|134717.5|134885.5|134685.5|86
1661776500000|2022-08-29 12:35:00|134848|134748|134815|134615|134892.5|134748|134814|134614|39
1661776800000|2022-08-29 12:40:00|134814.5|134614.5|134840|134640|134840|134640|134808.5|134608.5|61
1661777100000|2022-08-29 12:45:00|134840.5|134640.5|134798.5|134598.5|134841|134641|134793.5|134593.5|24
1661777400000|2022-08-29 12:50:00|134799|134599|134841.7|134641.7|134841.7|134641.7|134799|134599|39
1661777700000|2022-08-29 12:55:00|134842.2|134642.2|134845.7|134645.7|134845.7|134645.7|134840.7|134640.7|17
1661778000000|2022-08-29 13:00:00|134846.7|134646.7|134832.6|134632.6|134846.7|134646.7|134832.6|134632.6|20
1661778300000|2022-08-29 13:05:00|134832.9|134632.9|134821.8|134621.8|134833.8|134633.8|134786.1|134586.1|103
1661778600000|2022-08-29 13:10:00|134821.9|134621.9|134769.8|134569.8|134821.9|134621.9|134666.2|134466.2|104
1661778900000|2022-08-29 13:15:00|134769.5|134569.5|134763|134563|134779.3|134579.3|134741|134541|62
1661779200000|2022-08-29 13:20:00|134764|134564|134777|134577|134802.3|134602.3|134753.5|134553.5|92
1661779500000|2022-08-29 13:25:00|134779.3|134579.3|134799.1|134599.1|134811.5|134611.5|134777|134577|26
1661779800000|2022-08-29 13:30:00|134800.5|134600.5|134788.5|134588.5|134807.1|134607.1|134762.5|134562.5|86
1661780100000|2022-08-29 13:35:00|134789|134589|134784.5|134584.5|134818.6|134618.6|134784.3|134584.3|68
1661780400000|2022-08-29 13:40:00|134783.5|134583.5|134794.1|134594.1|134799.1|134599.1|134773.5|134573.5|40
1661780700000|2022-08-29 13:45:00|134793.6|134593.6|134802|134602|134820.6|134620.6|134793.6|134593.6|46
1661781000000|2022-08-29 13:50:00|134801.5|134601.5|134782.8|134582.8|134801.5|134601.5|134780.6|134580.6|37
1661781300000|2022-08-29 13:55:00|134782.6|134582.6|134842.3|134642.3|134842.3|134642.3|134748.3|134548.3|75
1661781600000|2022-08-29 14:00:00|134842.8|134642.8|134836.5|134636.5|134859.3|134659.3|134832.4|134632.4|60
1661781900000|2022-08-29 14:05:00|134830|134630|134763.9|134563.9|134830|134630|134760|134560|53
1661782200000|2022-08-29 14:10:00|134760.6|134560.6|134764|134564|134769.1|134569.1|134760|134560|31
1661782500000|2022-08-29 14:15:00|134765.5|134565.5|134745|134545|134765.5|134565.5|134742.1|134542.1|28
1661782800000|2022-08-29 14:20:00|134743.5|134543.5|134784.6|134584.6|134785.5|134585.5|134732|134532|59
1661783100000|2022-08-29 14:25:00|134782.6|134582.6|134785.5|134585.5|134787.6|134587.6|134775.5|134575.5|44
1661783400000|2022-08-29 14:30:00|134786|134586|134820.6|134620.6|134820.6|134620.6|134786|134586|30
1661783700000|2022-08-29 14:35:00|134821.1|134621.1|134931.3|134731.3|134958|134758|134812.2|134612.2|79
1661784000000|2022-08-29 14:40:00|134935.8|134735.8|135006.3|134806.3|135014.6|134814.6|134935.8|134735.8|89
1661784300000|2022-08-29 14:45:00|135009.6|134809.6|135036.4|134836.4|135037.3|134837.3|135009.6|134809.6|48
1661784600000|2022-08-29 14:50:00|135036.9|134836.9|135036.8|134836.8|135037.4|134837.4|135008.6|134808.6|49
1661784900000|2022-08-29 14:55:00|135037.3|134837.3|135072.5|134872.5|135104.5|134904.5|135037|134837|91
1661785200000|2022-08-29 15:00:00|135073|134873|135032.8|134832.8|135082|134882|135015.5|134815.5|160
1661785500000|2022-08-29 15:05:00|135033|134833|135031.4|134831.4|135034.1|134834.1|135019.8|134819.8|153
1661785800000|2022-08-29 15:10:00|135034.4|134834.4|135021.5|134821.5|135035.9|134835.9|135020|134820|126
1661786100000|2022-08-29 15:15:00|135024.5|134824.5|135040.5|134840.5|135041|134841|135008.5|134808.5|46
1661786400000|2022-08-29 15:20:00|135042|134842|135049.5|134849.5|135050|134850|135034|134834|15
1661786700000|2022-08-29 15:25:00|135050|134850|135020|134820|135050|134850|135020|134820|23
1661787000000|2022-08-29 15:30:00|135020.5|134820.5|134997|134797|135032.5|134832.5|134991|134791|62
1661787300000|2022-08-29 15:35:00|134998|134798|135004.5|134804.5|135006|134806|134998|134798|30
1661787600000|2022-08-29 15:40:00|135004|134804|135018.6|134818.6|135018.6|134818.6|135004|134804|16
1661787900000|2022-08-29 15:45:00|135019.6|134819.6|135019|134819|135025.5|134825.5|135017.3|134817.3|29
1661788200000|2022-08-29 15:50:00|135019.5|134819.5|135025.5|134825.5|135033.5|134833.5|135019.5|134819.5|27
1661788500000|2022-08-29 15:55:00|135025|134825|134977.5|134777.5|135038.5|134838.5|134977.5|134777.5|55
1661788800000|2022-08-29 16:00:00|134976.5|134776.5|134973.5|134773.5|134980|134780|134973.5|134773.5|13
1661789100000|2022-08-29 16:05:00|134972.5|134772.5|134881.5|134681.5|134972.5|134772.5|134865|134665|72
1661789400000|2022-08-29 16:10:00|134881|134681|134891.8|134691.8|134898.9|134698.9|134881|134681|65
1661789700000|2022-08-29 16:15:00|134882.1|134682.1|134880|134680|134914.5|134714.5|134871.5|134671.5|54
1661790000000|2022-08-29 16:20:00|134879.5|134679.5|134864.5|134664.5|134879.5|134679.5|134861.5|134661.5|31
1661790300000|2022-08-29 16:25:00|134864|134664|134863|134663|134864|134664|134863|134663|2
1661790600000|2022-08-29 16:30:00|134864|134664|134856|134656|134869.5|134669.5|134856|134656|27
1661790900000|2022-08-29 16:35:00|134856.5|134656.5|134847|134647|134856.5|134656.5|134846.5|134646.5|29
1661791200000|2022-08-29 16:40:00|134845|134645|134844|134644|134847.5|134647.5|134816|134616|66
1661791500000|2022-08-29 16:45:00|134843.5|134643.5|134762.5|134562.5|134843.5|134643.5|134762.5|134562.5|69
1661791800000|2022-08-29 16:50:00|134763|134563|134761|134561|134763|134563|134761|134561|4
1661792100000|2022-08-29 16:55:00|134760.5|134560.5|134758|134558|134761|134561|134756|134556|26
1661792400000|2022-08-29 17:00:00|134757|134557|134754.5|134554.5|134760|134560|134754.3|134554.3|11
1661792700000|2022-08-29 17:05:00|134759.5|134559.5|134772.9|134572.9|134776|134576|134759.5|134559.5|35
1661793000000|2022-08-29 17:10:00|134761.8|134561.8|134773.4|134573.4|134773.8|134573.8|134761.8|134561.8|7
1661793300000|2022-08-29 17:15:00|134779.5|134579.5|134832.9|134632.9|134832.9|134632.9|134779.5|134579.5|40
1661793600000|2022-08-29 17:20:00|134837.9|134637.9|134842.3|134642.3|134842.3|134642.3|134837.9|134637.9|2
1661793900000|2022-08-29 17:25:00|134845.9|134645.9|134841.3|134641.3|134845.9|134645.9|134840.9|134640.9|4
1661794200000|2022-08-29 17:30:00|134842.9|134642.9|134830.3|134630.3|134843.3|134643.3|134797.9|134597.9|14
1661794500000|2022-08-29 17:35:00|134830.9|134630.9|134834.3|134634.3|134834.3|134634.3|134830.9|134630.9|2
1661794800000|2022-08-29 17:40:00|134835.3|134635.3|134836.9|134636.9|134836.9|134636.9|134835.3|134635.3|2
1661795100000|2022-08-29 17:45:00|134840.3|134640.3|134818.5|134618.5|134844.9|134644.9|134779.3|134579.3|52
1661795400000|2022-08-29 17:50:00|134817.5|134617.5|134814.5|134614.5|134818|134618|134814.5|134614.5|38
1661796000000|2022-08-29 18:00:00|134815|134615|134785.1|134585.1|134815|134615|134728|134528|55
1661796300000|2022-08-29 18:05:00|134785.6|134585.6|134744.2|134544.2|134790.1|134590.1|134735.5|134535.5|61
1661796600000|2022-08-29 18:10:00|134743.7|134543.7|134752|134552|134761.8|134561.8|134720|134520|73
1661796900000|2022-08-29 18:15:00|134751.5|134551.5|134749.1|134549.1|134752|134552|134696.9|134496.9|108
1661797200000|2022-08-29 18:20:00|134748.6|134548.6|134732.7|134532.7|134756.1|134556.1|134725|134525|21
1661797500000|2022-08-29 18:25:00|134733.2|134533.2|134688.1|134488.1|134737.6|134537.6|134656.8|134456.8|49
1661797800000|2022-08-29 18:30:00|134688.6|134488.6|134734.7|134534.7|134735.1|134535.1|134688.6|134488.6|44
1661798100000|2022-08-29 18:35:00|134733.7|134533.7|134698.3|134498.3|134740.6|134540.6|134698.3|134498.3|24
1661798400000|2022-08-29 18:40:00|134698.8|134498.8|134685|134485|134703.4|134503.4|134683.5|134483.5|60
1661798700000|2022-08-29 18:45:00|134686|134486|134663.2|134463.2|134686|134486|134607.4|134407.4|94
1661799000000|2022-08-29 18:50:00|134664.7|134464.7|134620|134420|134666.1|134466.1|134606|134406|90
1661799300000|2022-08-29 18:55:00|134620.5|134420.5|134625|134425|134666.5|134484.5|134584.5|134410|68
1661814000000|2022-08-29 23:00:00|134726|134391|134726|134391|134726|134391|134726|134391|1
1661817600000|2022-08-30 00:00:00|134784|134424|134722.5|134522.5|134817.4|134596.7|134642.4|134415.7|296
1661817900000|2022-08-30 00:05:00|134683.4|134583.4|134616|134516|134729.3|134629.3|134570.1|134470.1|350
1661818200000|2022-08-30 00:10:00|134606.6|134506.6|134681.6|134581.6|134691.1|134591.1|134581.6|134481.6|404
1661818500000|2022-08-30 00:15:00|134682.2|134582.2|134738.9|134638.9|134744.9|134644.9|134637.4|134537.4|315
1661818800000|2022-08-30 00:20:00|134737.9|134637.9|134799|134699|134813.4|134713.4|134696.1|134596.1|524
1661819100000|2022-08-30 00:25:00|134799.1|134699.1|134781.5|134681.5|134808.1|134708.1|134748.5|134648.5|278
1661819400000|2022-08-30 00:30:00|134782.5|134682.5|134769.1|134669.1|134789|134689|134740.7|134640.7|316
1661819700000|2022-08-30 00:35:00|134767|134667|134798.8|134698.8|134801.9|134701.9|134744|134644|306
1661820000000|2022-08-30 00:40:00|134798.3|134698.3|134801.5|134701.5|134823.5|134723.5|134765|134665|240
1661820300000|2022-08-30 00:45:00|134801|134701|134795|134695|134805|134705|134752.1|134652.1|283
1661820600000|2022-08-30 00:50:00|134796|134696|134802.3|134702.3|134823|134723|134773|134673|235
1661820900000|2022-08-30 00:55:00|134803.6|134703.6|134707.7|134607.7|134806.8|134706.8|134666.2|134566.2|450
1661821200000|2022-08-30 01:00:00|134712.4|134612.4|134721.7|134621.7|134756.6|134656.6|134697.5|134597.5|373
1661821500000|2022-08-30 01:05:00|134721.2|134621.2|134650.5|134550.5|134721.2|134621.2|134650.5|134550.5|302
1661821800000|2022-08-30 01:10:00|134651.9|134551.9|134640|134540|134666.3|134566.3|134629|134529|355
1661822100000|2022-08-30 01:15:00|134647.5|134547.5|134556.5|134456.5|134670|134570|134504.5|134404.5|600
1661822400000|2022-08-30 01:20:00|134549.2|134449.2|134460.9|134360.9|134577|134477|134434|134334|550
1661822700000|2022-08-30 01:25:00|134460.6|134360.6|134564|134464|134568.5|134468.5|134435|134335|473
1661823000000|2022-08-30 01:30:00|134559|134459|134583|134483|134621.6|134521.6|134553.1|134453.1|586
1661823300000|2022-08-30 01:35:00|134584|134484|134654.4|134554.4|134690.8|134590.8|134554.1|134454.1|525
1661823600000|2022-08-30 01:40:00|134655.9|134555.9|134714.5|134614.5|134738|134638|134647.7|134547.7|496
1661823900000|2022-08-30 01:45:00|134715|134615|134780.5|134680.5|134784.3|134684.3|134695.9|134595.9|481
1661824200000|2022-08-30 01:50:00|134781|134681|134859.5|134759.5|134874.4|134774.4|134773.6|134673.6|469
1661824500000|2022-08-30 01:55:00|134859.9|134759.9|134884.5|134784.5|134897|134797|134847.7|134747.7|410
1661824800000|2022-08-30 02:00:00|134885.7|134785.7|134941.5|134841.5|134961.5|134861.5|134882.6|134782.6|475
1661825100000|2022-08-30 02:05:00|134944.4|134844.4|134896.6|134796.6|134950.5|134850.5|134872.7|134772.7|387
1661825400000|2022-08-30 02:10:00|134897|134797|134889.6|134789.6|134897.5|134797.5|134862.5|134762.5|230
1661825700000|2022-08-30 02:15:00|134890|134790|134917.6|134817.6|134976.4|134876.4|134889.6|134789.6|345
1661826000000|2022-08-30 02:20:00|134919.4|134819.4|134911.4|134811.4|134948.6|134848.6|134910.9|134810.9|273
1661826300000|2022-08-30 02:25:00|134913.9|134813.9|134960|134860|135004.1|134904.1|134905|134805|363
1661826600000|2022-08-30 02:30:00|134957.1|134857.1|134933.9|134833.9|134957.5|134857.5|134930|134830|283
1661826900000|2022-08-30 02:35:00|134934|134834|134890.9|134790.9|134936.9|134836.9|134890.9|134790.9|273
1661827200000|2022-08-30 02:40:00|134891.1|134791.1|134950.2|134850.2|134952.9|134852.9|134886.5|134786.5|233
1661827500000|2022-08-30 02:45:00|134946|134846|134895.7|134795.7|134965|134865|134890.1|134790.1|277
1661827800000|2022-08-30 02:50:00|134891.9|134791.9|134920.5|134820.5|134926.4|134826.4|134890.9|134790.9|228
1661828100000|2022-08-30 02:55:00|134921.4|134821.4|134921.5|134821.5|134921.5|134821.5|134876.9|134776.9|235
1661828400000|2022-08-30 03:00:00|134923.7|134823.7|134900.9|134800.9|134936.4|134836.4|134873.9|134773.9|303
1661828700000|2022-08-30 03:05:00|134901.4|134801.4|134949.4|134849.4|134959.2|134859.2|134901|134801|358
1661829000000|2022-08-30 03:10:00|134949.9|134849.9|134959.5|134859.5|134976|134876|134935.5|134835.5|282
1661829300000|2022-08-30 03:15:00|134960|134860|134902.5|134802.5|134963|134863|134899.5|134799.5|271
1661829600000|2022-08-30 03:20:00|134904.3|134804.3|134890.5|134790.5|134908.9|134808.9|134861.5|134761.5|226
1661829900000|2022-08-30 03:25:00|134889.7|134789.7|134899.9|134799.9|134919|134819|134889.2|134789.2|206
1661830200000|2022-08-30 03:30:00|134899.7|134799.7|134888.5|134788.5|134909.9|134809.9|134834.9|134734.9|284
1661830500000|2022-08-30 03:35:00|134888.2|134788.2|134876.9|134776.9|134890|134790|134850.4|134750.4|276
1661830800000|2022-08-30 03:40:00|134880|134780|134826.9|134726.9|134880.5|134780.5|134810.5|134710.5|263
1661831100000|2022-08-30 03:45:00|134828.5|134728.5|134837.4|134737.4|134838.4|134738.4|134820.5|134720.5|217
1661831400000|2022-08-30 03:50:00|134837.9|134737.9|134843.5|134743.5|134863|134763|134835|134735|163
1661831700000|2022-08-30 03:55:00|134842.4|134742.4|134861.5|134761.5|134875.7|134775.7|134840.4|134740.4|251
1661832000000|2022-08-30 04:00:00|134861.2|134761.2|134875.2|134775.2|134875.5|134775.5|134855.7|134755.7|159
1661832300000|2022-08-30 04:05:00|134875.6|134775.6|134871.2|134771.2|134892|134792|134871.1|134771.1|201
1661832600000|2022-08-30 04:10:00|134870.7|134770.7|134872.6|134772.6|134879.6|134779.6|134857.4|134757.4|109
1661832900000|2022-08-30 04:15:00|134871.1|134771.1|134794|134694|134871.1|134771.1|134784.5|134684.5|356
1661833200000|2022-08-30 04:20:00|134800.2|134700.2|134755|134655|134803.4|134703.4|134753.9|134653.9|258
1661833500000|2022-08-30 04:25:00|134754.5|134654.5|134801.9|134701.9|134808.9|134708.9|134745.4|134645.4|259
1661833800000|2022-08-30 04:30:00|134801.6|134701.6|134741.4|134641.4|134801.6|134701.6|134728.6|134628.6|312
1661834100000|2022-08-30 04:35:00|134742|134642|134734.3|134634.3|134751.5|134651.5|134712.2|134612.2|287
1661834400000|2022-08-30 04:40:00|134734.4|134634.4|134804|134704|134824|134724|134730.2|134630.2|268
1661834700000|2022-08-30 04:45:00|134803.9|134703.9|134812.7|134712.7|134812.7|134712.7|134788.7|134688.7|178
1661835000000|2022-08-30 04:50:00|134813.2|134713.2|134801.2|134701.2|134823|134723|134796|134696|241
1661835300000|2022-08-30 04:55:00|134801|134701|134786|134686|134822.5|134722.5|134779.9|134679.9|174
1661835600000|2022-08-30 05:00:00|134786.2|134686.2|134847|134747|134863.5|134763.5|134755|134655|336
1661835900000|2022-08-30 05:05:00|134846.5|134746.5|134852.8|134752.8|134877.4|134777.4|134835|134735|331
1661836200000|2022-08-30 05:10:00|134855|134755|134888.2|134788.2|134905.2|134805.2|134845.7|134745.7|365
1661836500000|2022-08-30 05:15:00|134888.1|134788.1|134873.5|134773.5|134905.2|134805.2|134848|134748|228
1661836800000|2022-08-30 05:20:00|134873|134773|134906.2|134806.2|134910.1|134810.1|134856.5|134756.5|226
1661837100000|2022-08-30 05:25:00|134905.9|134805.9|134875|134775|134921|134821|134861|134761|242
1661837400000|2022-08-30 05:30:00|134871.5|134771.5|134836|134736|134879|134779|134826.5|134726.5|164
1661837700000|2022-08-30 05:35:00|134832|134732|134791.5|134691.5|134836.2|134736.2|134782.5|134682.5|193
1661838000000|2022-08-30 05:40:00|134791|134691|134770|134670|134795|134695|134745.5|134645.5|278
1661838300000|2022-08-30 05:45:00|134770.5|134670.5|134778.5|134678.5|134790.5|134690.5|134739.5|134639.5|216
1661838600000|2022-08-30 05:50:00|134779.5|134679.5|134768.5|134668.5|134785|134685|134720|134620|263
1661838900000|2022-08-30 05:55:00|134765|134665|134751|134651|134790.5|134690.5|134725|134625|331
1661839200000|2022-08-30 06:00:00|134743|134643|134728.5|134628.5|134781|134681|134728.5|134628.5|427
1661839500000|2022-08-30 06:05:00|134727.5|134627.5|134754|134654|134763|134663|134718.5|134618.5|362
1661839800000|2022-08-30 06:10:00|134758|134658|134713.9|134613.9|134758|134658|134689|134589|395
1661840100000|2022-08-30 06:15:00|134715.7|134615.7|134765.2|134665.2|134765.2|134665.2|134696|134596|393
1661840400000|2022-08-30 06:20:00|134765.7|134665.7|134632.6|134532.6|134784.7|134684.7|134622|134522|363
1661840700000|2022-08-30 06:25:00|134633|134533|134668|134568|134668.1|134568.1|134615.1|134515.1|355
1661841000000|2022-08-30 06:30:00|134667.9|134567.9|134724.6|134624.6|134746.7|134628.4|134643.1|134527.9|178
1661841300000|2022-08-30 06:35:00|134720.7|134620.7|134731.9|134631.9|134742.6|134642.6|134720.7|134620.7|40
1661841600000|2022-08-30 06:40:00|134731.4|134631.4|134740.6|134640.6|134779.9|134679.9|134726.1|134626.1|190
1661841900000|2022-08-30 06:45:00|134743.3|134643.3|134787.4|134687.4|134882|134719.9|134738.6|134633.1|244
1661842200000|2022-08-30 06:50:00|134784.5|134684.5|134759.4|134659.4|134800.4|134700.4|134751.4|134651.4|148
1661842500000|2022-08-30 06:55:00|134758.9|134658.9|134778.6|134678.6|134778.8|134678.8|134742.8|134642.8|112
1661842800000|2022-08-30 07:00:00|134778.8|134678.8|134822.4|134722.4|134881.9|134776.3|134778.8|134665.1|442
1661843100000|2022-08-30 07:05:00|134821.9|134721.9|134862.6|134762.6|134896.1|134796.1|134814.6|134714.6|424
1661843400000|2022-08-30 07:10:00|134862.9|134762.9|134863|134763|134953.4|134847.5|134820.9|134708.9|436
1661843700000|2022-08-30 07:15:00|134864|134764|134954.4|134754.4|134954.4|134827.1|134864|134751.9|269
1661844000000|2022-08-30 07:20:00|134954.2|134754.2|134868.2|134768.2|134956.9|134810.4|134852.1|134705.1|88
1661844300000|2022-08-30 07:25:00|134858.4|134758.4|134896.6|134796.6|134946.9|134810.5|134858.4|134730.7|87
1661844600000|2022-08-30 07:30:00|134897|134797|134790|134690|134897|134797|134782.5|134682.5|34
1661844900000|2022-08-30 07:35:00|134789.6|134689.6|134638.1|134538.1|134820.4|134720.4|134638.1|134538.1|144
1661845200000|2022-08-30 07:40:00|134635.1|134535.1|134670|134570|134734.9|134589.4|134592.9|134492.9|146
1661845500000|2022-08-30 07:45:00|134676.1|134576.1|134791.7|134591.7|134836.5|134681.4|134668.6|134528.5|180
1661845800000|2022-08-30 07:50:00|134793.7|134593.7|134722|134622|134811.5|134667.9|134721.3|134581.2|132
1661846100000|2022-08-30 07:55:00|134730.4|134630.4|134740|134640|134785.9|134645.1|134687.4|134541.1|150
1661846400000|2022-08-30 08:00:00|134733.1|134633.1|134713.5|134613.5|134773.1|134633.1|134709.1|134547.5|182
1661846700000|2022-08-30 08:05:00|134713.1|134613.1|134667.1|134567.1|134723|134623|134665.4|134565.4|205
1661847000000|2022-08-30 08:10:00|134667.9|134567.9|134640|134540|134679.9|134579.9|134606.1|134506.1|101
1661847300000|2022-08-30 08:15:00|134630|134530|134676.9|134476.9|134687.9|134551.4|134590.4|134446.1|208
1661847600000|2022-08-30 08:20:00|134676.5|134476.5|134670|134570|134712.9|134570|134630.5|134476.5|92
1661847900000|2022-08-30 08:25:00|134679.8|134579.8|134632.9|134532.9|134715.7|134581.5|134628.4|134498.5|150
1661848200000|2022-08-30 08:30:00|134632.7|134532.7|134633.1|134533.1|134651.8|134544.6|134590.5|134442.6|140
1661848500000|2022-08-30 08:35:00|134633.3|134533.3|134652.8|134552.8|134688.1|134553.3|134622.3|134470.7|109
1661848800000|2022-08-30 08:40:00|134650.4|134550.4|134774.1|134574.1|134797.3|134629.6|134650.4|134501.9|192
1661849100000|2022-08-30 08:45:00|134774.5|134574.5|134700.1|134500.1|134794.7|134599.9|134677.4|134500.1|134
1661849400000|2022-08-30 08:50:00|134699.3|134499.3|134721.5|134521.5|134733.9|134576.9|134676.9|134499.3|227
1661849700000|2022-08-30 08:55:00|134715.9|134515.9|134728.3|134528.3|134742.5|134579.4|134661.1|134514.4|138
1661850000000|2022-08-30 09:00:00|134727.8|134527.8|134698.1|134498.1|134736.8|134536.8|134678|134478|52
1661850300000|2022-08-30 09:05:00|134697.5|134497.5|134687.5|134487.5|134709.5|134509.5|134683.5|134483.5|45
1661850600000|2022-08-30 09:10:00|134694.5|134494.5|134674.5|134474.5|134697.6|134497.6|134670.1|134470.1|25
1661850900000|2022-08-30 09:15:00|134674.1|134474.1|134691.1|134491.1|134694.3|134494.3|134672.1|134472.1|31
1661851200000|2022-08-30 09:20:00|134701.1|134501.1|134716.5|134516.5|134743.1|134603.1|134649.2|134501.1|61
1661851500000|2022-08-30 09:25:00|134715.1|134515.1|134584.2|134484.2|134719.7|134569.2|134583.2|134483.2|62
1661851800000|2022-08-30 09:30:00|134588.4|134488.4|134545.9|134445.9|134636.5|134490.2|134528.9|134373|61
1661852100000|2022-08-30 09:35:00|134546|134446|134505.4|134405.4|134546.2|134446.2|134494.2|134394.2|47
1661852400000|2022-08-30 09:40:00|134505.7|134405.7|134525.8|134425.8|134545.7|134445.7|134505.2|134405.2|34
1661852700000|2022-08-30 09:45:00|134530.4|134430.4|134476.3|134376.3|134589.4|134455.9|134476|134346.5|70
1661853000000|2022-08-30 09:50:00|134476.5|134376.5|134582.5|134382.5|134582.5|134429.3|134476.5|134329|62
1661853300000|2022-08-30 09:55:00|134531.5|134431.5|134547.4|134347.4|134580.8|134431.5|134513.5|134346.4|33
1661853600000|2022-08-30 10:00:00|134545.6|134345.6|134546.2|134346.2|134567.5|134367.5|134545.2|134345.2|22
1661853900000|2022-08-30 10:05:00|134546.7|134346.7|134518.5|134318.5|134551.1|134389.7|134489.7|134314.5|68
1661854200000|2022-08-30 10:10:00|134518|134318|134517|134317|134518|134318|134517|134317|3
1661854500000|2022-08-30 10:15:00|134517.5|134317.5|134517.5|134317.5|134517.5|134317.5|134517.5|134317.5|1
1661854800000|2022-08-30 10:20:00|134518.5|134318.5|134456.3|134356.3|134527.2|134356.8|134454|134313.2|20
1661855100000|2022-08-30 10:25:00|134455.3|134355.3|134453.7|134353.7|134455.8|134355.8|134453.2|134353.2|12
1661855400000|2022-08-30 10:30:00|134453.2|134353.2|134440.9|134340.9|134453.2|134353.2|134440.9|134340.9|12
1661855700000|2022-08-30 10:35:00|134440.7|134340.7|134446.2|134346.2|134447.2|134347.2|134432.2|134332.2|24
1661856000000|2022-08-30 10:40:00|134446.7|134346.7|134500.1|134400.1|134542.5|134400.1|134446.1|134339.8|58
1661856300000|2022-08-30 10:45:00|134500.4|134400.4|134550.9|134350.9|134553.5|134411.1|134499.4|134350.9|32
1661856600000|2022-08-30 10:50:00|134504.9|134404.9|134537.5|134437.5|134537.5|134437.5|134500.6|134400.6|36
1661856900000|2022-08-30 10:55:00|134537|134437|134532.5|134432.5|134537|134437|134510.9|134410.9|38
1661857200000|2022-08-30 11:00:00|134530.6|134430.6|134575.5|134375.5|134577.5|134433.1|134512.1|134366.5|35
1661857500000|2022-08-30 11:05:00|134572.8|134372.8|134572.4|134372.4|134576|134376|134572.1|134372.1|9
1661857800000|2022-08-30 11:10:00|134572.1|134372.1|134572.5|134372.5|134573.5|134373.5|134572.1|134372.1|7
1661858100000|2022-08-30 11:15:00|134573|134373|134572.8|134372.8|134573|134373|134572.8|134372.8|4
1661858400000|2022-08-30 11:20:00|134572.5|134372.5|134570.1|134370.1|134579|134419.4|134505.4|134360.1|27
1661858700000|2022-08-30 11:25:00|134573.5|134373.5|134573.4|134373.4|134577.1|134377.1|134573.4|134373.4|7
1661859000000|2022-08-30 11:30:00|134574.4|134374.4|134527.4|134427.4|134575.6|134435.9|134527.4|134374.4|15
1661859300000|2022-08-30 11:35:00|134527.1|134427.1|134593.5|134393.5|134593.5|134432.1|134520.1|134373.6|30
1661859600000|2022-08-30 11:40:00|134593.1|134393.1|134586.5|134386.5|134593.1|134393.1|134576.1|134376.1|10
1661859900000|2022-08-30 11:45:00|134587.5|134387.5|134593.5|134393.5|134600.5|134400.5|134585.1|134385.1|42
1661860200000|2022-08-30 11:50:00|134597.8|134397.8|134617.7|134417.7|134617.7|134417.7|134597.8|134397.8|15
1661860500000|2022-08-30 11:55:00|134631.1|134431.1|134733.1|134533.1|134751.5|134551.5|134629.1|134429.1|58
1661860800000|2022-08-30 12:00:00|134733.6|134533.6|134731.1|134531.1|134734.6|134534.6|134717.9|134517.9|72
1661861100000|2022-08-30 12:05:00|134680.1|134480.1|134633.5|134433.5|134680.1|134480.1|134633.5|134433.5|4
1661861400000|2022-08-30 12:10:00|134634.4|134434.4|134642.1|134442.1|134642.7|134442.7|134634.4|134434.4|8
1661861700000|2022-08-30 12:15:00|134642.5|134442.5|134642.8|134442.8|134642.8|134442.8|134641.1|134441.1|8
1661862000000|2022-08-30 12:20:00|134642.5|134442.5|134696.1|134496.1|134708.1|134508.1|134642.1|134442.1|41
1661862300000|2022-08-30 12:25:00|134698.6|134498.6|134680.5|134480.5|134722.8|134522.8|134679.5|134479.5|27
1661862600000|2022-08-30 12:30:00|134681|134481|134750.8|134550.8|134766.3|134612.4|134636.5|134480.1|79
1661862900000|2022-08-30 12:35:00|134750.1|134550.1|134719.1|134519.1|134750.1|134550.1|134695.5|134495.5|40
1661863200000|2022-08-30 12:40:00|134721.7|134521.7|134765.1|134565.1|134765.1|134565.1|134721.7|134521.7|20
1661863500000|2022-08-30 12:45:00|134782.5|134582.5|134836.1|134636.1|134844.1|134652.5|134742.5|134582.5|39
1661863800000|2022-08-30 12:50:00|134836.5|134636.5|134795.5|134595.5|134844.1|134644.1|134790.1|134590.1|69
1661864100000|2022-08-30 12:55:00|134801.2|134601.2|134803|134603|134812.9|134612.9|134781.3|134581.3|89
1661864400000|2022-08-30 13:00:00|134802.8|134602.8|134811|134611|134824.1|134624.1|134801.3|134601.3|29
1661864700000|2022-08-30 13:05:00|134811.5|134611.5|134810|134610|134813|134613|134810|134610|69
1661865000000|2022-08-30 13:10:00|134811|134611|134806.5|134606.5|134811|134611|134803.5|134603.5|31
1661865300000|2022-08-30 13:15:00|134806|134606|134803|134603|134806.5|134606.5|134802|134602|24
1661865600000|2022-08-30 13:20:00|134802.5|134602.5|134803|134603|134803|134603|134802.5|134602.5|2
1661865900000|2022-08-30 13:25:00|134802.5|134602.5|134802|134602|134818.5|134618.5|134800|134600|69
1661866200000|2022-08-30 13:30:00|134801.5|134601.5|134801.5|134601.5|134803|134603|134800.5|134600.5|23
1661866500000|2022-08-30 13:35:00|134798.5|134598.5|134803.5|134603.5|134803.5|134603.5|134798.5|134598.5|78
1661866800000|2022-08-30 13:40:00|134803|134603|134798|134598|134815.5|134615.5|134787.5|134587.5|151
1661867100000|2022-08-30 13:45:00|134798.5|134598.5|134804.5|134604.5|134811.5|134611.5|134798|134598|187
1661867400000|2022-08-30 13:50:00|134805|134605|134819.5|134619.5|134860|134660|134804.5|134604.5|73
1661867700000|2022-08-30 13:55:00|134820|134620|134799|134599|134820|134620|134785.5|134585.5|76
1661868000000|2022-08-30 14:00:00|134798.5|134598.5|134841|134641|134842.5|134642.5|134779|134579|68
1661868300000|2022-08-30 14:05:00|134841.5|134641.5|134896.5|134696.5|134927|134727|134833|134633|105
1661868600000|2022-08-30 14:10:00|134897|134697|134906|134706|134906|134747.5|134812.5|134668|68
1661868900000|2022-08-30 14:15:00|134908|134708|135007.5|134807.5|135043.5|134843.5|134908|134708|89
1661869200000|2022-08-30 14:20:00|135008.5|134808.5|135226|135017|135317|135063.4|135008.5|134808.5|102
1661869500000|2022-08-30 14:25:00|135223|135021|135060.5|134860.5|135225|135025|135060.5|134860.5|133
1661869800000|2022-08-30 14:30:00|135064|134864|135146.5|134946.5|135176.5|134976.5|135017|134817|92
1661870100000|2022-08-30 14:35:00|135146|134946|135152.5|134952.5|135152.5|134952.5|135145.5|134945.5|19
1661870400000|2022-08-30 14:40:00|135152|134952|135232.5|135032.5|135233.8|135033.8|135131.5|134931.5|88
1661870700000|2022-08-30 14:45:00|135233|135033|135364|135164|135382.7|135182.7|135232.5|135032.5|100
1661871000000|2022-08-30 14:50:00|135364.5|135164.5|135231.5|135031.5|135374|135174|135231.5|135031.5|100
1661871300000|2022-08-30 14:55:00|135231|135031|135198|134998|135253|135053|135169|134969|83
1661871600000|2022-08-30 15:00:00|135208.5|135008.5|135080|134880|135219.5|135019.5|135080|134880|123
1661871900000|2022-08-30 15:05:00|135079|134879|135051.5|134851.5|135079|134879|135015.5|134815.5|76
1661872200000|2022-08-30 15:10:00|135052|134852|135101.5|134901.5|135151|134971.5|135002|134851.5|103
1661872500000|2022-08-30 15:15:00|135101|134901|135074.2|134874.2|135102.5|134902.5|135060.7|134860.7|34
1661872800000|2022-08-30 15:20:00|135074.7|134874.7|135072|134872|135101.5|134901.5|135070|134870|84
1661873100000|2022-08-30 15:25:00|135071.5|134871.5|135066.5|134866.5|135080|134880|135053.5|134853.5|50
1661873400000|2022-08-30 15:30:00|135066|134866|135031.5|134831.5|135067.5|134867.5|135031.5|134831.5|34
1661873700000|2022-08-30 15:35:00|135031|134831|135059.5|134859.5|135062.5|134862.5|135030.5|134830.5|26
1661874000000|2022-08-30 15:40:00|135060|134860|135140.5|134940.5|135228.5|135028.5|135059.5|134859.5|105
1661874300000|2022-08-30 15:45:00|135141.3|134941.3|135056|134856|135147.6|134947.6|135042.5|134842.5|67
1661874600000|2022-08-30 15:50:00|135056.5|134856.5|135049.5|134849.5|135070|134870|135048|134848|23
1661874900000|2022-08-30 15:55:00|135050|134850|135059.5|134859.5|135073|134873|135050|134850|24
1661875200000|2022-08-30 16:00:00|135059|134859|135060.5|134860.5|135060.5|134860.5|135059|134859|5
1661875500000|2022-08-30 16:05:00|135060|134860|135004.2|134804.2|135060|134860|135004.2|134804.2|81
1661875800000|2022-08-30 16:10:00|135003.7|134803.7|135021.3|134821.3|135021.8|134821.8|134995.9|134795.9|22
1661876100000|2022-08-30 16:15:00|135007.1|134807.1|135016.5|134816.5|135016.5|134816.5|135007.1|134807.1|2
1661876400000|2022-08-30 16:20:00|135023.1|134823.1|135040|134840|135040.5|134840.5|135023.1|134823.1|44
1661876700000|2022-08-30 16:25:00|135040.5|134840.5|135055|134855|135061.5|134861.5|135038|134838|39
1661877000000|2022-08-30 16:30:00|135055.5|134855.5|135115|134915|135157.4|134957.4|135055|134855|104
1661877300000|2022-08-30 16:35:00|135115.1|134915.1|135124.5|134924.5|135150|134950|135045.1|134845.1|59
1661877600000|2022-08-30 16:40:00|135114.2|134914.2|135126.5|134926.5|135126.5|134926.5|135112.7|134912.7|7
1661877900000|2022-08-30 16:45:00|135128.5|134928.5|135101.2|134901.2|135132.5|134932.5|135101.2|134901.2|10
1661878200000|2022-08-30 16:50:00|135100.2|134900.2|135083.4|134883.4|135111|134911|135078.6|134878.6|72
1661878500000|2022-08-30 16:55:00|135085.4|134885.4|135077.2|134877.2|135094.5|134894.5|135071.7|134871.7|17
1661878800000|2022-08-30 17:00:00|135078.7|134878.7|135111.3|134911.3|135137|134937|135078.7|134878.7|59
1661879100000|2022-08-30 17:05:00|135110.8|134910.8|135123.5|134923.5|135166.4|134966.4|135110.3|134910.3|32
1661879400000|2022-08-30 17:10:00|135123|134923|135104.5|134904.5|135127|134927|135104.1|134904.1|24
1661879700000|2022-08-30 17:15:00|135105.9|134905.9|135122.7|134922.7|135123.9|134923.9|135105.9|134905.9|39
1661880000000|2022-08-30 17:20:00|135123.2|134923.2|135127.5|134927.5|135127.5|134927.5|135119|134919|22
1661880600000|2022-08-30 17:30:00|135127|134927|135127|134927|135127|134927|135127|134927|1
1661880900000|2022-08-30 17:35:00|135125.5|134925.5|135112.5|134912.5|135125.5|134925.5|135111.5|134911.5|11
1661881200000|2022-08-30 17:40:00|135112|134912|135112.5|134912.5|135112.5|134912.5|135112|134912|2
1661881500000|2022-08-30 17:45:00|135114|134914|135126.5|134926.5|135208.1|135008.1|135114|134914|96
1661881800000|2022-08-30 17:50:00|135127|134927|135127.5|134927.5|135136.5|134936.5|135126.5|134926.5|43
1661882100000|2022-08-30 17:55:00|135127|134927|135163|134963|135164|134964|135127|134927|40
1661882400000|2022-08-30 18:00:00|135164.5|134964.5|135161|134961|135164.5|134964.5|135160.5|134960.5|8
1661883600000|2022-08-30 18:20:00|135161.5|134961.5|135157|134957|135161.5|134961.5|135157|134957|7
1661883900000|2022-08-30 18:25:00|135157.5|134957.5|135156.5|134956.5|135157.5|134957.5|135156.5|134956.5|2
1661884200000|2022-08-30 18:30:00|135157|134957|135164.5|134964.5|135196.9|134996.9|135157|134957|17
1661884500000|2022-08-30 18:35:00|135152|134952|135161.5|134961.5|135162|134962|135152|134952|37
1661884800000|2022-08-30 18:40:00|135161|134961|135161.5|134961.5|135161.5|134961.5|135161|134961|10
1661885100000|2022-08-30 18:45:00|135153|134953|135215.1|135015.1|135223.2|135023.2|135153|134953|12
1661885400000|2022-08-30 18:50:00|135220.1|135020.1|135220.1|135020.1|135220.1|135020.1|135220.1|135020.1|1
1661900400000|2022-08-30 23:00:00|135179|134822|135179|134822|135179|134822|135179|134822|1
1661904000000|2022-08-31 00:00:00|135077.8|134863.2|135147|134947|135147|134947|135075.5|134863.2|326
1661904300000|2022-08-31 00:05:00|135149|134949|135103.9|135003.9|135243.9|135113.1|135087.4|134949|553
1661904600000|2022-08-31 00:10:00|135102.1|135002.1|135151|135051|135196.1|135096.1|135098.1|134998.1|415
1661904900000|2022-08-31 00:15:00|135150.9|135050.9|135089|134989|135151.5|135051.5|135077|134977|270
1661905200000|2022-08-31 00:20:00|135089.5|134989.5|135047|134947|135100|135000|135039.5|134939.5|249
1661905500000|2022-08-31 00:25:00|135049|134949|135013.8|134913.8|135072.6|134972.6|134965|134865|351
1661905800000|2022-08-31 00:30:00|135013.3|134913.3|134953.6|134853.6|135013.3|134913.3|134943.9|134843.9|380
1661906100000|2022-08-31 00:35:00|134958|134858|135003.6|134903.6|135023.1|134923.1|134956.4|134856.4|301
1661906400000|2022-08-31 00:40:00|135003.1|134903.1|134972.1|134872.1|135012.4|134912.4|134954.4|134854.4|343
1661906700000|2022-08-31 00:45:00|134972.4|134872.4|134946.4|134846.4|134973.1|134873.1|134935|134835|391
1661907000000|2022-08-31 00:50:00|134946.9|134846.9|134976.2|134876.2|134996.2|134896.2|134946.4|134846.4|339
1661907300000|2022-08-31 00:55:00|134975.7|134875.7|134990|134890|134996|134896|134964.2|134864.2|225
1661907600000|2022-08-31 01:00:00|134990.5|134890.5|135003|134903|135022|134922|134978.1|134878.1|366
1661907900000|2022-08-31 01:05:00|135002|134902|134957.4|134857.4|135032.4|134932.4|134955.9|134855.9|338
1661908200000|2022-08-31 01:10:00|134958|134858|134909|134809|134972.5|134872.5|134902.5|134802.5|323
1661908500000|2022-08-31 01:15:00|134911|134811|134969|134869|135033|134933|134911|134811|450
1661908800000|2022-08-31 01:20:00|134965.5|134865.5|135007.2|134907.2|135015.5|134915.5|134963.4|134863.4|260
1661909100000|2022-08-31 01:25:00|135006.9|134906.9|134977.7|134877.7|135007.7|134907.7|134965.5|134865.5|266
1661909400000|2022-08-31 01:30:00|134977.2|134877.2|134904.4|134804.4|134977.2|134877.2|134837.5|134737.5|477
1661909700000|2022-08-31 01:35:00|134908|134808|134921.5|134821.5|134928.4|134828.4|134877.7|134777.7|392
1661910000000|2022-08-31 01:40:00|134920.4|134820.4|134966|134866|134969.5|134869.5|134905.4|134805.4|391
1661910300000|2022-08-31 01:45:00|134965.4|134865.4|134998.2|134898.2|135018.7|134918.7|134960.5|134860.5|349
1661910600000|2022-08-31 01:50:00|134997.7|134897.7|135000.5|134900.5|135005.9|134905.9|134975.7|134875.7|314
1661910900000|2022-08-31 01:55:00|135000.2|134900.2|134969.4|134869.4|135005.5|134905.5|134950.5|134850.5|323
1661911200000|2022-08-31 02:00:00|134969|134869|134916|134816|134978.1|134878.1|134916|134816|245
1661911500000|2022-08-31 02:05:00|134915.2|134815.2|134926.9|134826.9|134950|134850|134908.4|134808.4|292
1661911800000|2022-08-31 02:10:00|134926.3|134826.3|134906.1|134806.1|134948|134848|134902.6|134802.6|353
1661912100000|2022-08-31 02:15:00|134905.1|134805.1|134820.4|134720.4|134916|134816|134810.9|134710.9|311
1661912400000|2022-08-31 02:20:00|134820.9|134720.9|134799.5|134699.5|134833.9|134733.9|134778.9|134678.9|361
1661912700000|2022-08-31 02:25:00|134799.2|134699.2|134787.7|134687.7|134814.7|134714.7|134753.4|134653.4|324
1661913000000|2022-08-31 02:30:00|134788.2|134688.2|134757.8|134657.8|134788.2|134688.2|134750|134650|259
1661913300000|2022-08-31 02:35:00|134754.4|134654.4|134637.6|134537.6|134756.8|134656.8|134621|134521|406
1661913600000|2022-08-31 02:40:00|134637.3|134537.3|134628.5|134528.5|134646.2|134546.2|134584.2|134484.2|309
1661913900000|2022-08-31 02:45:00|134628|134528|134570|134470|134632.5|134532.5|134553.7|134453.7|399
1661914200000|2022-08-31 02:50:00|134568|134468|134592.5|134492.5|134601|134501|134519|134419|398
1661914500000|2022-08-31 02:55:00|134592|134492|134614|134514|134614.7|134514.7|134559.1|134459.1|241
1661914800000|2022-08-31 03:00:00|134613.9|134513.9|134608|134508|134628.1|134528.1|134591|134491|346
1661915100000|2022-08-31 03:05:00|134607.5|134507.5|134553.4|134453.4|134607.5|134507.5|134518.5|134418.5|287
1661915400000|2022-08-31 03:10:00|134554.9|134454.9|134422|134322|134571.4|134471.4|134419.6|134319.6|369
1661915700000|2022-08-31 03:15:00|134426.5|134326.5|134427.2|134327.2|134455.5|134355.5|134412|134312|291
1661916000000|2022-08-31 03:20:00|134425.7|134325.7|134402.5|134302.5|134428.5|134328.5|134341.4|134241.4|476
1661916300000|2022-08-31 03:25:00|134403.5|134303.5|134364.2|134264.2|134430|134330|134344.7|134244.7|539
1661916600000|2022-08-31 03:30:00|134365.2|134265.2|134354.6|134254.6|134397.8|134297.8|134353.5|134253.5|350
1661916900000|2022-08-31 03:35:00|134354.1|134254.1|134341.4|134241.4|134367.5|134267.5|134333.6|134233.6|283
1661917200000|2022-08-31 03:40:00|134340.9|134240.9|134323.6|134223.6|134360.5|134260.5|134295.2|134195.2|401
1661917500000|2022-08-31 03:45:00|134331.7|134231.7|134282.4|134182.4|134335.4|134235.4|134276.7|134176.7|247
1661917800000|2022-08-31 03:50:00|134282.6|134182.6|134313.9|134213.9|134321.2|134221.2|134277.4|134177.4|274
1661918100000|2022-08-31 03:55:00|134314|134214|134184.2|134084.2|134314.9|134214.9|134182.2|134082.2|416
1661918400000|2022-08-31 04:00:00|134185.2|134085.2|134237.7|134137.7|134237.7|134137.7|134162|134062|384
1661918700000|2022-08-31 04:05:00|134240|134140|134213.4|134113.4|134264.4|134164.4|134208.4|134108.4|308
1661919000000|2022-08-31 04:10:00|134214.4|134114.4|134226|134126|134226|134126|134184.2|134084.2|209
1661919300000|2022-08-31 04:15:00|134229|134129|134223.9|134123.9|134229.6|134129.6|134187|134087|207
1661919600000|2022-08-31 04:20:00|134223.4|134123.4|134223.5|134123.5|134227|134127|134201.6|134101.6|210
1661919900000|2022-08-31 04:25:00|134221.5|134121.5|134217.6|134117.6|134224|134124|134204.2|134104.2|162
1661920200000|2022-08-31 04:30:00|134220.4|134120.4|134184|134084|134222.2|134122.2|134179.8|134079.8|280
1661920500000|2022-08-31 04:35:00|134184.5|134084.5|134057.7|133957.7|134184.5|134084.5|134046|133946|432
1661920800000|2022-08-31 04:40:00|134057.3|133957.3|134049.2|133949.2|134059.4|133959.4|134030.1|133930.1|291
1661921100000|2022-08-31 04:45:00|134049.7|133949.7|134074.4|133974.4|134081.5|133981.5|134035.5|133935.5|384
1661921400000|2022-08-31 04:50:00|134073.2|133973.2|134070.5|133970.5|134090.1|133990.1|134051.2|133951.2|260
1661921700000|2022-08-31 04:55:00|134070|133970|134076.1|133976.1|134083|133983|134063.2|133963.2|195
1661922000000|2022-08-31 05:00:00|134075.7|133975.7|134127|134027|134131.4|134031.4|134074.7|133974.7|297
1661922300000|2022-08-31 05:05:00|134127.1|134027.1|134010.5|133910.5|134131|134031|133995.9|133895.9|265
1661922600000|2022-08-31 05:10:00|134011.5|133911.5|133884|133784|134030.5|133930.5|133865.6|133765.6|520
1661922900000|2022-08-31 05:15:00|133881.5|133781.5|133827|133727|133881.6|133781.6|133755|133655|479
1661923200000|2022-08-31 05:20:00|133826.5|133726.5|133830.4|133730.4|133857.4|133757.4|133801.9|133701.9|449
1661923500000|2022-08-31 05:25:00|133829.5|133729.5|133944.5|133844.5|133946.4|133846.4|133818.6|133718.6|523
1661923800000|2022-08-31 05:30:00|133946.4|133846.4|133988.2|133888.2|134040|133940|133934.9|133834.9|447
1661924100000|2022-08-31 05:35:00|133989.9|133889.9|133946.2|133846.2|134002.5|133902.5|133945.5|133845.5|386
1661924400000|2022-08-31 05:40:00|133946.7|133846.7|134013.7|133913.7|134017.7|133917.7|133946.2|133846.2|318
1661924700000|2022-08-31 05:45:00|134014.2|133914.2|133984.2|133884.2|134037.7|133937.7|133972.9|133872.9|310
1661925000000|2022-08-31 05:50:00|133983.9|133883.9|133980.5|133880.5|133998.5|133898.5|133961.5|133861.5|276
1661925300000|2022-08-31 05:55:00|133980|133880|133929|133829|133980|133880|133927.5|133827.5|292
1661925600000|2022-08-31 06:00:00|133919|133819|133919.5|133819.5|133943.5|133843.5|133814|133714|457
1661925900000|2022-08-31 06:05:00|133920|133820|133796.3|133696.3|133939.5|133839.5|133788.6|133688.6|443
1661926200000|2022-08-31 06:10:00|133792.8|133692.8|133806.9|133706.9|133841.3|133741.3|133741.4|133641.4|450
1661926500000|2022-08-31 06:15:00|133816.1|133716.1|133870.9|133770.9|133887.9|133787.9|133798.2|133698.2|458
1661926800000|2022-08-31 06:20:00|133869.4|133769.4|133841.4|133741.4|133876.9|133776.9|133815.7|133715.7|411
1661927100000|2022-08-31 06:25:00|133843.1|133743.1|133858.8|133758.8|133881.5|133781.5|133837.4|133737.4|380
1661927400000|2022-08-31 06:30:00|133857.9|133757.9|133996|133796|134003|133866.9|133851.4|133751.4|213
1661927700000|2022-08-31 06:35:00|133995.5|133795.5|133986.4|133786.4|133995.5|133845.1|133900.2|133742.1|98
1661928000000|2022-08-31 06:40:00|133934.4|133834.4|133930|133830|134030.9|133878.4|133919|133787.1|211
1661928300000|2022-08-31 06:45:00|133930.4|133830.4|133872|133772|134008|133872|133864|133764|369
1661928600000|2022-08-31 06:50:00|133872.3|133772.3|133860|133760|133923.4|133799.9|133860|133717.1|283
1661928900000|2022-08-31 06:55:00|133851.2|133751.2|133912.9|133812.9|133945.1|133845.1|133834|133734|234
1661929200000|2022-08-31 07:00:00|133912.5|133812.5|133889.1|133789.1|133930.4|133830.4|133889.1|133789.1|286
1661929500000|2022-08-31 07:05:00|133889.5|133789.5|133928.5|133728.5|133974.1|133852|133883|133726.5|356
1661929800000|2022-08-31 07:10:00|133927.5|133727.5|133931.4|133831.4|133952|133852|133845|133723.5|250
1661930100000|2022-08-31 07:15:00|133931.1|133831.1|133882.5|133782.5|133931.1|133831.1|133880.5|133780.5|358
1661930400000|2022-08-31 07:20:00|133882|133782|133861.1|133761.1|133928.7|133782|133836.6|133702|353
1661930700000|2022-08-31 07:25:00|133862.1|133762.1|133915|133815|133915.2|133815.2|133862.1|133762.1|185
1661931000000|2022-08-31 07:30:00|133915.2|133815.2|133965.6|133865.6|133965.6|133865.6|133915|133815|227
1661931300000|2022-08-31 07:35:00|133962.3|133862.3|134031|133931|134036|133936|133961.8|133861.8|229
1661931600000|2022-08-31 07:40:00|134023.1|133923.1|134057.9|133957.9|134131.5|134031.5|134021|133888.7|220
1661931900000|2022-08-31 07:45:00|134055.7|133955.7|134122.6|134022.6|134185.1|134029|134053|133908.2|389
1661932200000|2022-08-31 07:50:00|134122.9|134022.9|134205.2|134005.2|134212.2|134060.4|134109.5|133963.9|273
1661932500000|2022-08-31 07:55:00|134205.7|134005.7|134174.5|133974.5|134213|134091.9|134059.5|133859.5|318
1661932800000|2022-08-31 08:00:00|134175|133975|133894.1|133794.1|134190.1|134054.5|133862.1|133762.1|483
1661933100000|2022-08-31 08:05:00|133894.6|133794.6|133887.4|133787.4|133956.4|133836.1|133820.4|133720.4|340
1661933400000|2022-08-31 08:10:00|133886.9|133786.9|133888.4|133788.4|133892.1|133792.1|133852.4|133752.4|232
1661933700000|2022-08-31 08:15:00|133889|133789|133825.5|133725.5|133926.9|133789.4|133824.1|133722.4|275
1661934000000|2022-08-31 08:20:00|133826|133726|134124.9|134024.9|134124.9|134024.9|133816.5|133716.5|252
1661934300000|2022-08-31 08:25:00|134124.1|134024.1|134145.6|133945.6|134176.1|134034|134025.1|133825.1|329
1661934600000|2022-08-31 08:30:00|134134.7|133934.7|134266.4|134166.4|134268.9|134168.9|134106.1|133934.7|422
1661934900000|2022-08-31 08:35:00|134291.5|134191.5|134286.4|134086.4|134396.9|134215.6|134181|134066|351
1661935200000|2022-08-31 08:40:00|134289.9|134089.9|134277.6|134177.6|134343.9|134192|134253.9|134088.5|380
1661935500000|2022-08-31 08:45:00|134277.1|134177.1|134319|134119|134376.3|134224.8|134260.9|134112.8|200
1661935800000|2022-08-31 08:50:00|134317.8|134117.8|134333.6|134133.6|134334.6|134164.5|134260.3|134103.5|187
1661936100000|2022-08-31 08:55:00|134333.8|134133.8|134404.9|134304.9|134404.9|134304.9|134293.3|134118|243
1661936400000|2022-08-31 09:00:00|134406.1|134306.1|134394.1|134194.1|134488.2|134354.9|134377.9|134181.1|170
1661936700000|2022-08-31 09:05:00|134394.5|134194.5|134360.5|134160.5|134401.5|134201.5|134360.5|134160.5|24
1661937000000|2022-08-31 09:10:00|134360.1|134160.1|134364.1|134164.1|134375.5|134175.5|134360.1|134160.1|45
1661937300000|2022-08-31 09:15:00|134365.1|134165.1|134319.5|134119.5|134373.1|134173.1|134319.5|134119.5|29
1661937600000|2022-08-31 09:20:00|134317.1|134117.1|134309.5|134109.5|134317.1|134117.1|134305.1|134105.1|20
1661937900000|2022-08-31 09:25:00|134310.5|134110.5|134361.5|134161.5|134368.8|134195.1|134284.5|134110.5|40
1661938200000|2022-08-31 09:30:00|134361.1|134161.1|134417.5|134217.5|134418.1|134218.1|134352.5|134152.5|42
1661938500000|2022-08-31 09:35:00|134426.1|134226.1|134450.5|134250.5|134475.5|134275.5|134417.5|134217.5|59
1661938800000|2022-08-31 09:40:00|134444.8|134244.8|134384.5|134184.5|134460.1|134295.1|134358.6|134165|76
1661939100000|2022-08-31 09:45:00|134368.4|134168.4|134485.1|134285.1|134510.1|134362.6|134308.5|134108.5|138
1661939400000|2022-08-31 09:50:00|134487.9|134287.9|134460.1|134260.1|134510.1|134318.9|134383.1|134229.4|59
1661939700000|2022-08-31 09:55:00|134461.1|134261.1|134421.4|134321.4|134462.1|134337.6|134414.5|134261.1|65
1661940000000|2022-08-31 10:00:00|134420.9|134320.9|134451|134251|134472.5|134365.1|134417.6|134251|61
1661940300000|2022-08-31 10:05:00|134450.8|134250.8|134450.1|134250.1|134453.8|134253.8|134448.5|134248.5|20
1661940600000|2022-08-31 10:10:00|134447.1|134247.1|134419.1|134219.1|134465.1|134265.1|134404.7|134204.7|39
1661940900000|2022-08-31 10:15:00|134418.5|134218.5|134426.1|134226.1|134428.1|134228.1|134394.5|134194.5|93
1661941200000|2022-08-31 10:20:00|134425.5|134225.5|134438.1|134238.1|134438.1|134238.1|134410.1|134210.1|16
1661941500000|2022-08-31 10:25:00|134420.5|134220.5|134381.1|134181.1|134420.5|134220.5|134370.1|134170.1|30
1661941800000|2022-08-31 10:30:00|134387.3|134187.3|134442.5|134242.5|134455.3|134297.6|134366.5|134187.3|18
1661942100000|2022-08-31 10:35:00|134440.5|134240.5|134420.1|134220.1|134440.5|134240.5|134410|134210|30
1661942400000|2022-08-31 10:40:00|134420.3|134220.3|134424.2|134224.2|134424.7|134224.7|134420.3|134220.3|6
1661942700000|2022-08-31 10:45:00|134424.1|134224.1|134424.9|134224.9|134434.4|134234.4|134424.1|134224.1|37
1661943000000|2022-08-31 10:50:00|134424.2|134224.2|134376.9|134276.9|134424.2|134279.1|134350.1|134221.8|20
1661943300000|2022-08-31 10:55:00|134375.1|134275.1|134398.1|134198.1|134401.6|134275.1|134355.4|134193.9|74
1661943600000|2022-08-31 11:00:00|134398.6|134198.6|134391.5|134191.5|134424.1|134224.1|134380.1|134180.1|62
1661943900000|2022-08-31 11:05:00|134391.1|134191.1|134410.5|134210.5|134411.1|134211.1|134391.1|134191.1|20
1661944200000|2022-08-31 11:10:00|134410.1|134210.1|134415.4|134215.4|134417.1|134217.1|134409.5|134209.5|24
1661944500000|2022-08-31 11:15:00|134415.1|134215.1|134401.1|134201.1|134415.9|134258.9|134356.9|134200.5|29
1661944800000|2022-08-31 11:20:00|134377.4|134177.4|134240.1|134040.1|134377.4|134223.2|134195.5|133995.5|140
1661945100000|2022-08-31 11:25:00|134240.3|134040.3|134256|134056|134261|134061|134233.3|134033.3|141
1661945400000|2022-08-31 11:30:00|134255.1|134055.1|134327.5|134127.5|134347.1|134163.1|134241.9|134049.9|134
1661945700000|2022-08-31 11:35:00|134319.1|134119.1|134286.3|134186.3|134352.1|134186.6|134282.1|134119.1|24
1661946000000|2022-08-31 11:40:00|134277.6|134177.6|134300.6|134200.6|134316.6|134216.6|134277.6|134177.6|34
1661946300000|2022-08-31 11:45:00|134301.1|134201.1|134286.5|134186.5|134301.3|134201.3|134281.5|134181.5|29
1661946600000|2022-08-31 11:50:00|134286|134186|134252.8|134152.8|134341|134194.3|134203.9|134060.5|70
1661946900000|2022-08-31 11:55:00|134253.3|134153.3|134258.7|134058.7|134296.6|134153.5|134253|134053.1|111
1661947200000|2022-08-31 12:00:00|134258.2|134058.2|134262.7|134062.7|134269.7|134069.7|134124|133924|105
1661947500000|2022-08-31 12:05:00|134249.2|134049.2|134250.7|134050.7|134291.7|134091.7|134240.3|134040.3|121
1661947800000|2022-08-31 12:10:00|134250.5|134050.5|134257|134039|134282.6|134082.6|134226.5|134026.5|43
1661948100000|2022-08-31 12:15:00|134258|134040|134226.6|134026.6|134306.2|134093.7|134167.7|133967.7|66
1661948400000|2022-08-31 12:20:00|134227.3|134027.3|134285.1|134085.1|134390.1|134190.1|134227.3|134027.3|44
1661948700000|2022-08-31 12:25:00|134287.3|134087.3|134269.5|134069.5|134287.3|134087.3|134269.5|134069.5|44
1661949000000|2022-08-31 12:30:00|134270|134070|134393.8|134193.8|134393.8|134215.9|134270|134070|113
1661949300000|2022-08-31 12:35:00|134399.7|134199.7|134251.2|134051.2|134401.8|134201.8|134203|134003|118
1661949600000|2022-08-31 12:40:00|134250.2|134050.2|134225.2|134025.2|134250.2|134050.2|134216.4|134016.4|41
1661949900000|2022-08-31 12:45:00|134225.7|134025.7|134220|134020|134225.7|134025.7|134212.4|134012.4|30
1661950200000|2022-08-31 12:50:00|134216.5|134016.5|134161.6|133961.6|134219|134019|134160.1|133960.1|26
1661950500000|2022-08-31 12:55:00|134162.1|133962.1|134158.7|133958.7|134162.9|133962.9|134158.7|133958.7|6
1661950800000|2022-08-31 13:00:00|134158.2|133958.2|134168.5|133968.5|134170.5|133970.5|134158.2|133958.2|6
1661951100000|2022-08-31 13:05:00|134168|133968|134053|133853|134168|133968|134045.5|133845.5|46
1661951400000|2022-08-31 13:10:00|134051|133851|134143.5|133943.5|134148|133948|134045|133845|65
1661951700000|2022-08-31 13:15:00|134143|133943|134253.5|134053.5|134302.5|134102.5|134143|133943|97
1661952000000|2022-08-31 13:20:00|134254|134054|134232.4|134032.4|134254|134054|134222|134022|43
1661952300000|2022-08-31 13:25:00|134235.7|134035.7|134276.5|134076.5|134280|134080|134235.4|134035.4|66
1661952600000|2022-08-31 13:30:00|134276|134076|134284.5|134084.5|134284.5|134084.5|134276|134076|11
1661952900000|2022-08-31 13:35:00|134284|134084|134283|134083|134289.5|134089.5|134282.5|134082.5|33
1661953200000|2022-08-31 13:40:00|134283.5|134083.5|134210.5|134010.5|134284|134084|134171.5|133971.5|122
1661953500000|2022-08-31 13:45:00|134211|134011|134183|133983|134220|134020|134166|133966|60
1661953800000|2022-08-31 13:50:00|134182.5|133982.5|134184|133984|134196.5|133996.5|134181.5|133981.5|74
1661954100000|2022-08-31 13:55:00|134184.5|133984.5|134240|134040|134251.5|134051.5|134184.5|133984.5|95
1661954400000|2022-08-31 14:00:00|134240.5|134040.5|134240|134040|134242|134042|134239.5|134039.5|27
1661954700000|2022-08-31 14:05:00|134242|134042|134250|134050|134275.5|134075.5|134240|134040|77
1661955000000|2022-08-31 14:10:00|134250.5|134050.5|134187|133987|134261.5|134061.5|134185|133985|57
1661955300000|2022-08-31 14:15:00|134186.5|133986.5|134191.2|133991.2|134257|134057|134186.5|133986.5|88
1661955600000|2022-08-31 14:20:00|134189.2|133989.2|134186.5|133986.5|134189.5|133989.5|134172.8|133972.8|29
1661955900000|2022-08-31 14:25:00|134184.5|133984.5|134178|133978|134225.3|134025.3|134176.5|133976.5|25
1661956200000|2022-08-31 14:30:00|134194.5|133994.5|134197.5|133997.5|134200.5|134000.5|134155.5|133955.5|59
1661956500000|2022-08-31 14:35:00|134198|133998|134198|133998|134198.5|133998.5|134191|133991|25
1661956800000|2022-08-31 14:40:00|134196|133996|134177|133977|134196|133996|134170.5|133970.5|45
1661957100000|2022-08-31 14:45:00|134175|133975|134128|133928|134175|133975|134076.5|133876.5|81
1661957400000|2022-08-31 14:50:00|134127.5|133927.5|134189.5|133989.5|134189.5|133989.5|134126|133926|53
1661957700000|2022-08-31 14:55:00|134189|133989|134158|133958|134190|133990|134129|133929|57
1661958000000|2022-08-31 15:00:00|134162.5|133962.5|134157.5|133957.5|134172|133972|134149|133949|77
1661958300000|2022-08-31 15:05:00|134157|133957|134225.5|134025.5|134236|134036|134151.5|133951.5|124
1661958600000|2022-08-31 15:10:00|134227|134027|134227|134027|134228|134028|134169.5|133969.5|46
1661958900000|2022-08-31 15:15:00|134228|134028|134159.2|133959.2|134229.5|134029.5|134157.7|133957.7|73
1661959200000|2022-08-31 15:20:00|134158.7|133958.7|134071.1|133871.1|134165.7|133965.7|134057.2|133857.2|91
1661959500000|2022-08-31 15:25:00|134071.6|133871.6|134079|133879|134079.7|133879.7|134067|133867|24
1661959800000|2022-08-31 15:30:00|134079.5|133879.5|134080.5|133880.5|134080.5|133880.5|134079|133879|9
1661960100000|2022-08-31 15:35:00|134081|133881|134080.5|133880.5|134083|133883|134080.5|133880.5|9
1661960400000|2022-08-31 15:40:00|134079.5|133879.5|134077|133877|134082|133882|134077|133877|9
1661960700000|2022-08-31 15:45:00|134075.5|133875.5|134043|133843|134075.5|133875.5|134036|133836|59
1661961000000|2022-08-31 15:50:00|134043.5|133843.5|134081|133881|134081|133881|134041.5|133841.5|47
1661961300000|2022-08-31 15:55:00|134081.5|133881.5|134030.5|133830.5|134081.5|133881.5|134027.5|133827.5|34
1661961600000|2022-08-31 16:00:00|134031|133831|134061.5|133861.5|134072|133872|134030.5|133830.5|24
1661961900000|2022-08-31 16:05:00|134060.5|133860.5|134075|133875|134075|133875|134060.5|133860.5|27
1661962200000|2022-08-31 16:10:00|134074|133874|134080|133880|134080.5|133880.5|134070.5|133870.5|23
1661962500000|2022-08-31 16:15:00|134079.5|133879.5|134078.5|133878.5|134080|133880|134073|133873|18
1661962800000|2022-08-31 16:20:00|134082.5|133882.5|134141|133941|134142.5|133942.5|134082.5|133882.5|37
1661963100000|2022-08-31 16:25:00|134140.5|133940.5|134141.5|133941.5|134141.5|133941.5|134140|133940|8
1661963400000|2022-08-31 16:30:00|134139.5|133939.5|134149|133949|134149.5|133949.5|134132.5|133932.5|16
1661963700000|2022-08-31 16:35:00|134149.5|133949.5|134152|133952|134152.5|133952.5|134149|133949|14
1661964000000|2022-08-31 16:40:00|134151.5|133951.5|134152|133952|134152|133952|134151.5|133951.5|2
1661964600000|2022-08-31 16:50:00|134151.5|133951.5|134153.5|133953.5|134153.5|133953.5|134151.5|133951.5|3
1661964900000|2022-08-31 16:55:00|134154.5|133954.5|134212.6|134012.6|134317.7|134117.7|134154.5|133954.5|63
1661965200000|2022-08-31 17:00:00|134215.6|134015.6|134222.4|134022.4|134250.3|134050.3|134215|134015|51
1661965500000|2022-08-31 17:05:00|134222.9|134022.9|134220.5|134020.5|134239.1|134039.1|134172.4|133972.4|62
1661965800000|2022-08-31 17:10:00|134222.6|134022.6|134136|133936|134222.6|134022.6|134112|133912|86
1661966100000|2022-08-31 17:15:00|134136.5|133936.5|134144.5|133944.5|134155.5|133955.5|134093.5|133893.5|46
1661966400000|2022-08-31 17:20:00|134161.5|133961.5|134153|133953|134188.5|133988.5|134153|133953|9
1661966700000|2022-08-31 17:25:00|134151.5|133951.5|134202.5|134002.5|134203|134003|134151|133951|33
1661967000000|2022-08-31 17:30:00|134203|134003|134203|134003|134203.5|134003.5|134198|133998|46
1661967300000|2022-08-31 17:35:00|134203.5|134003.5|134213.5|134013.5|134217|134017|134203.5|134003.5|19
1661967600000|2022-08-31 17:40:00|134217|134017|134250.9|134050.9|134253|134053|134217|134017|32
1661967900000|2022-08-31 17:45:00|134251.1|134051.1|134349.6|134149.6|134367|134167|134239|134039|65
1661968200000|2022-08-31 17:50:00|134349.1|134149.1|134341.5|134141.5|134350|134150|134337.1|134137.1|30
1661968500000|2022-08-31 17:55:00|134322.5|134122.5|134221|134021|134322.5|134122.5|134147.2|133947.2|90
1661968800000|2022-08-31 18:00:00|134223|134023|134234.9|134034.9|134242.5|134042.5|134223|134023|56
1661969100000|2022-08-31 18:05:00|134241.1|134041.1|134239.4|134039.4|134242.5|134042.5|134233.9|134033.9|11
1661970000000|2022-08-31 18:20:00|134239.9|134039.9|134239.9|134039.9|134239.9|134039.9|134239.9|134039.9|1
1661970300000|2022-08-31 18:25:00|134242.5|134042.5|134240.6|134040.6|134242.5|134042.5|134240.6|134040.6|2
1661970600000|2022-08-31 18:30:00|134238.1|134038.1|134229.5|134029.5|134238.1|134038.1|134221|134021|52
1661970900000|2022-08-31 18:35:00|134230|134030|134222|134022|134230.5|134030.5|134221.5|134021.5|16
1661971200000|2022-08-31 18:40:00|134223.5|134023.5|134224|134024|134226.5|134026.5|134221|134021|13
1661971500000|2022-08-31 18:45:00|134223.5|134023.5|134235.9|134035.9|134249.5|134049.5|134223.5|134023.5|38
1661971800000|2022-08-31 18:50:00|134236.9|134036.9|134224|134024|134240.4|134040.4|134221.4|134021.4|39
1661972100000|2022-08-31 18:55:00|134224.5|134024.5|134257|134057|134305.5|134105.5|134223.5|134023.5|46
1661986800000|2022-08-31 23:00:00|134357|134069|134357|134069|134357|134069|134357|134069|1
1661990400000|2022-09-01 00:00:00|134587.3|134371.6|134599|134399|134623.5|134423.5|134437.3|134139.7|424
1661990700000|2022-09-01 00:05:00|134599.4|134399.4|134597.6|134397.6|134642|134490.2|134537.2|134382.6|321
1661991000000|2022-09-01 00:10:00|134597.1|134397.1|134718.6|134518.6|134726.4|134574.1|134518.9|134375.4|433
1661991300000|2022-09-01 00:15:00|134720.1|134520.1|134762.9|134662.9|134763.9|134663.9|134644.2|134513.6|554
1661991600000|2022-09-01 00:20:00|134762.6|134662.6|134770.5|134670.5|134809.5|134709.5|134713.5|134613.5|479
1661991900000|2022-09-01 00:25:00|134770.9|134670.9|134853|134753|134861.5|134761.5|134770.5|134670.5|384
1661992200000|2022-09-01 00:30:00|134852|134752|134882.5|134782.5|134909.4|134809.4|134842.5|134742.5|358
1661992500000|2022-09-01 00:35:00|134888.5|134788.5|134854.4|134754.4|134896.5|134796.5|134835.9|134735.9|434
1661992800000|2022-09-01 00:40:00|134850.8|134750.8|134881.6|134781.6|134898|134798|134829.8|134729.8|489
1661993100000|2022-09-01 00:45:00|134881.5|134781.5|134844|134744|134902.5|134802.5|134834|134734|369
1661993400000|2022-09-01 00:50:00|134847.5|134747.5|134771.6|134671.6|134863.5|134763.5|134758.4|134658.4|465
1661993700000|2022-09-01 00:55:00|134772|134672|134860.6|134760.6|134861.6|134761.6|134764.6|134664.6|403
1661994000000|2022-09-01 01:00:00|134861.1|134761.1|134843|134743|134891.1|134791.1|134832.3|134732.3|372
1661994300000|2022-09-01 01:05:00|134843.4|134743.4|134841|134741|134862|134762|134802|134702|327
1661994600000|2022-09-01 01:10:00|134841.5|134741.5|134889.5|134789.5|134917.5|134817.5|134841.5|134741.5|370
1661994900000|2022-09-01 01:15:00|134889|134789|134893|134793|134898|134798|134835|134735|436
1661995200000|2022-09-01 01:20:00|134891.6|134791.6|134905.1|134805.1|134915.5|134815.5|134870.2|134770.2|460
1661995500000|2022-09-01 01:25:00|134904.6|134804.6|134997.7|134897.7|135001.2|134901.2|134884.7|134784.7|391
1661995800000|2022-09-01 01:30:00|134998.2|134898.2|135013.5|134913.5|135026.5|134926.5|134982.5|134882.5|493
1661996100000|2022-09-01 01:35:00|135017.5|134917.5|135013.8|134913.8|135037.5|134937.5|134973.5|134873.5|427
1661996400000|2022-09-01 01:40:00|135014.1|134914.1|134985.9|134885.9|135051.9|134951.9|134980.1|134880.1|372
1661996700000|2022-09-01 01:45:00|134987.5|134887.5|134992.3|134892.3|135017.5|134917.5|134971.6|134871.6|430
1661997000000|2022-09-01 01:50:00|134992.1|134892.1|135002.5|134902.5|135051.4|134951.4|134992.1|134892.1|328
1661997300000|2022-09-01 01:55:00|135006.5|134906.5|135040.5|134940.5|135040.9|134940.9|135002.8|134902.8|301
1661997600000|2022-09-01 02:00:00|135040.9|134940.9|135031.6|134931.6|135051.3|134951.3|135026.5|134926.5|314
1661997900000|2022-09-01 02:05:00|135031.1|134931.1|135049|134949|135049.9|134949.9|135013.9|134913.9|377
1661998200000|2022-09-01 02:10:00|135048.5|134948.5|134967.7|134867.7|135074.3|134974.3|134961.4|134861.4|447
1661998500000|2022-09-01 02:15:00|134964.2|134864.2|134970.5|134870.5|134987.7|134887.7|134956.3|134856.3|319
1661998800000|2022-09-01 02:20:00|134969.5|134869.5|134911|134811|134971.5|134871.5|134902.1|134802.1|326
1661999100000|2022-09-01 02:25:00|134910.8|134810.8|134904.9|134804.9|134924|134824|134882.1|134782.1|454
1661999400000|2022-09-01 02:30:00|134905.4|134805.4|134948.6|134848.6|134950.6|134850.6|134905.4|134805.4|253
1661999700000|2022-09-01 02:35:00|134948.8|134848.8|134969.8|134869.8|134971.6|134871.6|134937.3|134837.3|233
1662000000000|2022-09-01 02:40:00|134975.6|134875.6|135009.6|134909.6|135014.5|134914.5|134957.5|134857.5|214
1662000300000|2022-09-01 02:45:00|135009.9|134909.9|135100.4|135000.4|135101.5|135001.5|135009|134909|417
1662000600000|2022-09-01 02:50:00|135100.3|135000.3|135308.9|135208.9|135324.8|135224.8|135080.1|134980.1|533
1662000900000|2022-09-01 02:55:00|135308.6|135208.6|135262.1|135162.1|135356.2|135256.2|135215.1|135115.1|508
1662001200000|2022-09-01 03:00:00|135256.8|135156.8|135221.3|135121.3|135292.6|135192.6|135197.5|135097.5|362
1662001500000|2022-09-01 03:05:00|135221.1|135121.1|135218.6|135118.6|135230.6|135130.6|135153.5|135053.5|426
1662001800000|2022-09-01 03:10:00|135218.3|135118.3|135209.5|135109.5|135250|135150|135205.5|135105.5|263
1662002100000|2022-09-01 03:15:00|135209.9|135109.9|135177.3|135077.3|135221.8|135121.8|135170.9|135070.9|328
1662002400000|2022-09-01 03:20:00|135176.8|135076.8|135211.8|135111.8|135237.5|135137.5|135171.6|135071.6|197
1662002700000|2022-09-01 03:25:00|135214.9|135114.9|135224.4|135124.4|135250.6|135150.6|135184.1|135084.1|310
1662003000000|2022-09-01 03:30:00|135224.9|135124.9|135271.5|135171.5|135277.5|135177.5|135224.9|135124.9|239
1662003300000|2022-09-01 03:35:00|135273.9|135173.9|135304.5|135204.5|135306.5|135206.5|135271.5|135171.5|212
1662003600000|2022-09-01 03:40:00|135299|135199|135383.5|135283.5|135393.6|135293.6|135281.6|135181.6|496
1662003900000|2022-09-01 03:45:00|135387|135287|135479.5|135379.5|135485.4|135385.4|135364|135264|464
1662004200000|2022-09-01 03:50:00|135480.4|135380.4|135390.8|135290.8|135529|135429|135357.2|135257.2|539
1662004500000|2022-09-01 03:55:00|135391.3|135291.3|135406|135306|135429.4|135329.4|135387.5|135287.5|403
1662004800000|2022-09-01 04:00:00|135406.1|135306.1|135378|135278|135409.5|135309.5|135368.9|135268.9|288
1662005100000|2022-09-01 04:05:00|135376|135276|135428|135328|135428|135328|135372.4|135272.4|258
1662005400000|2022-09-01 04:10:00|135427.5|135327.5|135433.1|135333.1|135454|135354|135402.4|135302.4|327
1662005700000|2022-09-01 04:15:00|135432.6|135332.6|135433.4|135333.4|135456|135356|135414.5|135314.5|287
1662006000000|2022-09-01 04:20:00|135434|135334|135409.9|135309.9|135449.6|135349.6|135409.9|135309.9|166
1662006300000|2022-09-01 04:25:00|135410.4|135310.4|135381.1|135281.1|135427.5|135327.5|135381.1|135281.1|349
1662006600000|2022-09-01 04:30:00|135380.5|135280.5|135409.6|135309.6|135425|135325|135354|135254|270
1662006900000|2022-09-01 04:35:00|135410.5|135310.5|135358.6|135258.6|135411.1|135311.1|135351.9|135251.9|287
1662007200000|2022-09-01 04:40:00|135358.9|135258.9|135405|135305|135428|135328|135343.7|135243.7|291
1662007500000|2022-09-01 04:45:00|135396.5|135296.5|135392.4|135292.4|135429.9|135329.9|135373.2|135273.2|236
1662007800000|2022-09-01 04:50:00|135392.6|135292.6|135392.9|135292.9|135410.9|135310.9|135365|135265|253
1662008100000|2022-09-01 04:55:00|135394.9|135294.9|135390|135290|135411|135311|135385.2|135285.2|182
1662008400000|2022-09-01 05:00:00|135389.7|135289.7|135386|135286|135419.9|135319.9|135375|135275|304
1662008700000|2022-09-01 05:05:00|135385.5|135285.5|135342.9|135242.9|135386|135286|135318.2|135218.2|325
1662009000000|2022-09-01 05:10:00|135339.2|135239.2|135284.5|135184.5|135342.4|135242.4|135277.4|135177.4|288
1662009300000|2022-09-01 05:15:00|135285|135185|135288.6|135188.6|135309|135209|135275|135175|301
1662009600000|2022-09-01 05:20:00|135288.9|135188.9|135312|135212|135315|135215|135261.1|135161.1|331
1662009900000|2022-09-01 05:25:00|135314|135214|135220.8|135120.8|135324.5|135224.5|135204.4|135104.4|392
1662010200000|2022-09-01 05:30:00|135221.1|135121.1|135265.9|135165.9|135274.6|135174.6|135221.1|135121.1|461
1662010500000|2022-09-01 05:35:00|135263.4|135163.4|135301.1|135201.1|135325|135225|135253.6|135153.6|415
1662010800000|2022-09-01 05:40:00|135299.9|135199.9|135239.9|135139.9|135309.4|135209.4|135227|135127|400
1662011100000|2022-09-01 05:45:00|135240.4|135140.4|135296.2|135196.2|135315.9|135215.9|135194|135094|600
1662011400000|2022-09-01 05:50:00|135296.4|135196.4|135280.4|135180.4|135377|135277|135279.9|135179.9|646
1662011700000|2022-09-01 05:55:00|135280.6|135180.6|135270.5|135170.5|135327.9|135227.9|135255.7|135155.7|448
1662012000000|2022-09-01 06:00:00|135271.5|135171.5|135241.7|135141.7|135281|135181|135189.2|135089.2|654
1662012300000|2022-09-01 06:05:00|135243.2|135143.2|135274.9|135174.9|135296.9|135196.9|135212.2|135112.2|489
1662012600000|2022-09-01 06:10:00|135274.4|135174.4|135290.9|135190.9|135326.4|135226.4|135253.9|135153.9|534
1662012900000|2022-09-01 06:15:00|135295.4|135195.4|135343.4|135243.4|135344.9|135244.9|135283.9|135183.9|595
1662013200000|2022-09-01 06:20:00|135339.4|135239.4|135452.4|135352.4|135458.2|135358.2|135313.7|135213.7|503
1662013500000|2022-09-01 06:25:00|135451.9|135351.9|135476.1|135376.1|135499.4|135399.4|135432.9|135332.9|426
1662013800000|2022-09-01 06:30:00|135475.1|135375.1|135495.4|135395.4|135550.6|135418.9|135439.6|135274.2|219
1662014100000|2022-09-01 06:35:00|135495.6|135395.6|135450.2|135350.2|135495.6|135395.6|135448.7|135348.7|73
1662014400000|2022-09-01 06:40:00|135449.2|135349.2|135370.7|135270.7|135449.6|135349.6|135359.1|135219.7|229
1662014700000|2022-09-01 06:45:00|135417.1|135217.1|135475.1|135375.1|135492.1|135392.1|135345|135217.1|126
1662015000000|2022-09-01 06:50:00|135474.6|135374.6|135518.1|135418.1|135573.7|135436.4|135474.6|135367.7|162
1662015300000|2022-09-01 06:55:00|135521.9|135421.9|135555.1|135355.1|135572.4|135421.9|135458|135317.5|126
1662015600000|2022-09-01 07:00:00|135489.5|135389.5|135476.9|135376.9|135567.1|135455.5|135476.9|135325.1|175
1662015900000|2022-09-01 07:05:00|135477.4|135377.4|135425.1|135325.1|135516.9|135377.4|135411.1|135311.1|90
1662016200000|2022-09-01 07:10:00|135424.9|135324.9|135402.5|135302.5|135440.4|135340.4|135390.5|135290.5|187
1662016500000|2022-09-01 07:15:00|135402.2|135302.2|135409.1|135209.1|135431.5|135327.9|135333.7|135181.2|221
1662016800000|2022-09-01 07:20:00|135407.5|135207.5|135421.5|135221.5|135421.5|135267|135345|135191.5|116
1662017100000|2022-09-01 07:25:00|135421.2|135221.2|135385|135285|135422.2|135285|135360|135219.7|156
1662017400000|2022-09-01 07:30:00|135388.8|135288.8|135444.5|135344.5|135446.5|135346.5|135381.2|135281.2|86
1662017700000|2022-09-01 07:35:00|135444.1|135344.1|135405|135305|135482.1|135344.1|135405|135259.5|45
1662018000000|2022-09-01 07:40:00|135405.7|135305.7|135563.5|135363.5|135572.1|135423.7|135405.7|135288.4|74
1662018300000|2022-09-01 07:45:00|135563.1|135363.1|135568.4|135368.4|135568.4|135408.7|135438.5|135294.4|172
1662018600000|2022-09-01 07:50:00|135480.1|135380.1|135477.8|135377.8|135565.4|135409.4|135433.5|135323.9|74
1662018900000|2022-09-01 07:55:00|135478.4|135378.4|135532.5|135332.5|135544.5|135378.9|135405|135305|135
1662019200000|2022-09-01 08:00:00|135532.4|135332.4|135475|135375|135532.4|135421.9|135437.4|135285.1|173
1662019500000|2022-09-01 08:05:00|135475.1|135375.1|135461.9|135361.9|135475.1|135375.1|135433.6|135333.6|142
1662019800000|2022-09-01 08:10:00|135460.6|135360.6|135538.5|135338.5|135541.5|135424.9|135447.7|135313.9|186
1662020100000|2022-09-01 08:15:00|135541.1|135341.1|135544.5|135344.5|135548.1|135392.4|135484|135335.1|41
1662020400000|2022-09-01 08:20:00|135544.1|135344.1|135381.4|135181.4|135544.1|135392.4|135259.2|135079.4|340
1662020700000|2022-09-01 08:25:00|135381.6|135181.6|135339.5|135239.5|135381.9|135255|135324.9|135176.4|210
1662021000000|2022-09-01 08:30:00|135335.5|135235.5|135385.4|135285.4|135485.5|135330.5|135335.4|135226.5|155
1662021300000|2022-09-01 08:35:00|135385.1|135285.1|135465.5|135265.5|135475|135375|135361.5|135161.5|97
1662021600000|2022-09-01 08:40:00|135465.1|135265.1|135415.7|135215.7|135477.1|135277.1|135409.8|135209.8|54
1662021900000|2022-09-01 08:45:00|135413.5|135213.5|135389.5|135189.5|135413.5|135213.5|135388.1|135188.1|125
1662022200000|2022-09-01 08:50:00|135396|135196|135436.4|135236.4|135436.4|135236.4|135325.5|135174.5|57
1662022500000|2022-09-01 08:55:00|135435.1|135235.1|135359.7|135259.7|135435.1|135272.9|135330.1|135230.1|74
1662022800000|2022-09-01 09:00:00|135331.5|135231.5|135332|135132|135372.4|135231.5|135231.8|135076|106
1662023100000|2022-09-01 09:05:00|135342|135142|135359.5|135159.5|135364.3|135164.3|135336.5|135136.5|60
1662023400000|2022-09-01 09:10:00|135363|135163|135399.5|135199.5|135399.5|135199.5|135363|135163|22
1662023700000|2022-09-01 09:15:00|135400.1|135200.1|135459.5|135259.5|135503.1|135303.1|135398.3|135198.3|78
1662024000000|2022-09-01 09:20:00|135459.6|135259.6|135514.6|135314.6|135527.8|135350.1|135445.7|135259.1|43
1662024300000|2022-09-01 09:25:00|135516.1|135316.1|135523|135323|135527.5|135327.5|135516.1|135316.1|64
1662024600000|2022-09-01 09:30:00|135523.5|135323.5|135533.5|135333.5|135534.8|135334.8|135520.8|135320.8|27
1662024900000|2022-09-01 09:35:00|135533.8|135333.8|135531.8|135331.8|135533.8|135333.8|135531.8|135331.8|4
1662025200000|2022-09-01 09:40:00|135533.2|135333.2|135524.3|135324.3|135533.2|135333.2|135518.8|135318.8|9
1662025500000|2022-09-01 09:45:00|135523.8|135323.8|135474.3|135274.3|135523.8|135326.6|135409|135264.8|19
1662025800000|2022-09-01 09:50:00|135473.8|135273.8|135473.8|135273.8|135474.3|135274.3|135473.8|135273.8|7
1662026100000|2022-09-01 09:55:00|135474.3|135274.3|135434.1|135334.1|135485.1|135334.1|135434.1|135273.8|12
1662026400000|2022-09-01 10:00:00|135435.1|135335.1|135359.5|135159.5|135479.8|135379.8|135315.7|135158.5|67
1662026700000|2022-09-01 10:05:00|135359.7|135159.7|135410.3|135210.3|135418|135279.5|135300.3|135154|78
1662027000000|2022-09-01 10:10:00|135410.8|135210.8|135370.2|135170.2|135438.3|135270.5|135335.1|135157|51
1662027300000|2022-09-01 10:15:00|135371|135171|135438.5|135238.5|135440.1|135240.1|135370.5|135170.5|70
1662027600000|2022-09-01 10:20:00|135438.1|135238.1|135437.5|135237.5|135438.1|135238.1|135437.5|135237.5|3
1662027900000|2022-09-01 10:25:00|135437|135237|135440.8|135240.8|135441.1|135241.1|135436.5|135236.5|5
1662028200000|2022-09-01 10:30:00|135442.8|135242.8|135438.4|135338.4|135467.4|135345.1|135417.5|135241.5|53
1662028500000|2022-09-01 10:35:00|135438.9|135338.9|135484.6|135384.6|135519|135403.4|135436.4|135310.1|49
1662028800000|2022-09-01 10:40:00|135486.6|135386.6|135478.4|135378.4|135509.4|135409.4|135463.9|135363.9|78
1662029100000|2022-09-01 10:45:00|135527.9|135327.9|135498|135298|135527.9|135371.9|135471.9|135298|29
1662029400000|2022-09-01 10:50:00|135497.5|135297.5|135396.8|135296.8|135515.1|135340.7|135396.4|135290.3|49
1662029700000|2022-09-01 10:55:00|135397|135297|135449.1|135249.1|135455.7|135297.3|135397|135247.5|76
1662030000000|2022-09-01 11:00:00|135450.5|135250.5|135474|135274|135488.5|135288.5|135440.9|135240.9|45
1662030300000|2022-09-01 11:05:00|135483|135283|135520.1|135320.1|135520.1|135320.1|135472|135272|37
1662030600000|2022-09-01 11:10:00|135518.8|135318.8|135518.8|135318.8|135519|135319|135518.3|135318.3|9
1662030900000|2022-09-01 11:15:00|135518.5|135318.5|135458.1|135358.1|135519.5|135358.1|135458.1|135306.4|30
1662031200000|2022-09-01 11:20:00|135458.6|135358.6|135424.4|135324.4|135459.1|135359.1|135423.9|135323.9|22
1662031500000|2022-09-01 11:25:00|135428.4|135328.4|135499.5|135299.5|135500|135368.7|135428.4|135277.1|86
1662031800000|2022-09-01 11:30:00|135499|135299|135505|135305|135505|135305|135485.1|135285.1|25
1662032100000|2022-09-01 11:35:00|135504.5|135304.5|135554.5|135354.5|135554.5|135354.5|135498.1|135298.1|30
1662032400000|2022-09-01 11:40:00|135555.5|135355.5|135533.9|135333.9|135567|135367|135515|135315|90
1662032700000|2022-09-01 11:45:00|135533.5|135333.5|135504.1|135304.1|135542.9|135342.9|135471.1|135271.1|53
1662033000000|2022-09-01 11:50:00|135503.5|135303.5|135501.1|135301.1|135504.1|135304.1|135493.5|135293.5|37
1662033300000|2022-09-01 11:55:00|135500.5|135300.5|135475.1|135275.1|135514.5|135314.5|135475.1|135275.1|62
1662033600000|2022-09-01 12:00:00|135474.1|135274.1|135421|135221|135476.4|135276.4|135421|135221|78
1662033900000|2022-09-01 12:05:00|135421.5|135221.5|135355|135155|135421.5|135221.5|135340.1|135140.1|163
1662034200000|2022-09-01 12:10:00|135354.6|135154.6|135352.2|135152.2|135355|135155|135337|135137|73
1662034500000|2022-09-01 12:15:00|135352.7|135152.7|135324.2|135124.2|135352.7|135152.7|135324.2|135124.2|13
1662034800000|2022-09-01 12:20:00|135328.5|135128.5|135345.5|135145.5|135364.1|135164.1|135328.5|135128.5|36
1662035100000|2022-09-01 12:25:00|135345.1|135145.1|135331|135131|135365.1|135165.1|135331|135131|79
1662035400000|2022-09-01 12:30:00|135340.3|135140.3|135440.1|135240.1|135440.1|135259.1|135340.3|135140.3|27
1662035700000|2022-09-01 12:35:00|135441.1|135241.1|135444.9|135244.9|135460.1|135260.1|135433.5|135233.5|78
1662036000000|2022-09-01 12:40:00|135430.5|135230.5|135459.5|135259.5|135459.5|135259.5|135425.1|135225.1|28
1662036300000|2022-09-01 12:45:00|135455.1|135255.1|135470.1|135270.1|135473.4|135273.4|135454.7|135254.7|18
1662036600000|2022-09-01 12:50:00|135470.5|135270.5|135439.1|135239.1|135470.5|135300.1|135385.1|135234.4|45
1662036900000|2022-09-01 12:55:00|135433|135233|135441.8|135241.8|135450.7|135250.7|135428.1|135228.1|38
1662037200000|2022-09-01 13:00:00|135441.3|135241.3|135428|135228|135447|135247|135415.5|135215.5|42
1662037500000|2022-09-01 13:05:00|135427.5|135227.5|135401.5|135201.5|135427.5|135227.5|135399|135199|76
1662037800000|2022-09-01 13:10:00|135402.5|135202.5|135432.5|135232.5|135448|135248|135387|135187|61
1662038100000|2022-09-01 13:15:00|135433|135233|135432.5|135232.5|135443.5|135243.5|135428.5|135228.5|40
1662038400000|2022-09-01 13:20:00|135433|135233|135386.5|135186.5|135434.5|135234.5|135384|135184|57
1662038700000|2022-09-01 13:25:00|135384.5|135184.5|135418.5|135218.5|135419|135219|135373.5|135173.5|45
1662039000000|2022-09-01 13:30:00|135417|135217|135402.5|135202.5|135437|135293.5|135393.5|135202.5|67
1662039300000|2022-09-01 13:35:00|135403|135203|135420|135220|135422|135222|135398|135198|19
1662039600000|2022-09-01 13:40:00|135420.5|135220.5|135439.5|135239.5|135445.5|135245.5|135420|135220|55
1662039900000|2022-09-01 13:45:00|135443|135243|135439|135239|135465.5|135319.5|135407.5|135236|62
1662040200000|2022-09-01 13:50:00|135439.5|135239.5|135450|135250|135452|135252|135439|135239|17
1662040500000|2022-09-01 13:55:00|135450.5|135250.5|135438.5|135238.5|135450.5|135250.5|135420.5|135220.5|40
1662040800000|2022-09-01 14:00:00|135436.5|135236.5|135659|135459|135726.5|135526.5|135436.5|135236.5|118
1662041100000|2022-09-01 14:05:00|135659.5|135459.5|136023.1|135823.1|136047|135823.1|135659.5|135459.5|119
1662041400000|2022-09-01 14:10:00|135884.5|135524.5|135884|135684|135905.5|135699.5|135781|135524|101
1662041700000|2022-09-01 14:15:00|135899.5|135699.5|135828.5|135628.5|135913|135713|135827.5|135627.5|90
1662042000000|2022-09-01 14:20:00|135828|135628|135761.5|135561.5|135849|135649|135757|135557|81
1662042300000|2022-09-01 14:25:00|135762|135562|135691|135491|135770.5|135570.5|135555|135195|137
1662042600000|2022-09-01 14:30:00|135690|135490|135807.5|135607.5|135807.5|135607.5|135689.5|135489.5|65
1662042900000|2022-09-01 14:35:00|135807|135607|135739.5|135539.5|135807.5|135607.5|135721|135521|76
1662043200000|2022-09-01 14:40:00|135739|135539|135839|135639|135894.5|135708|135731|135531|114
1662043500000|2022-09-01 14:45:00|135837|135637|135930.5|135730.5|135935|135735|135837|135637|32
1662043800000|2022-09-01 14:50:00|135967.5|135767.5|135931|135731|135987|135787|135906|135706|111
1662044100000|2022-09-01 14:55:00|135931.5|135731.5|135937|135737|135953.5|135753.5|135913.5|135713.5|54
1662044400000|2022-09-01 15:00:00|135938|135738|135936|135736|135974|135774|135823|135623|81
1662044700000|2022-09-01 15:05:00|135934|135734|135855|135655|135934|135734|135815.5|135615.5|98
1662045000000|2022-09-01 15:10:00|135853|135653|135870|135670|135871|135671|135819.5|135619.5|119
1662045300000|2022-09-01 15:15:00|135870.5|135670.5|135871.5|135671.5|135871.5|135671.5|135836.5|135636.5|65
1662045600000|2022-09-01 15:20:00|135871|135671|135887.5|135687.5|135901.5|135701.5|135870|135670|87
1662045900000|2022-09-01 15:25:00|135888|135688|135872.5|135672.5|135924|135724|135872|135672|66
1662046200000|2022-09-01 15:30:00|135872|135672|135849|135649|135875|135675|135849|135649|63
1662046500000|2022-09-01 15:35:00|135848.5|135648.5|135867.5|135667.5|135870.5|135670.5|135847.5|135647.5|73
1662046800000|2022-09-01 15:40:00|135871.5|135671.5|135869.5|135669.5|135885|135685|135867|135667|20
1662047100000|2022-09-01 15:45:00|135870.5|135670.5|135872|135672|135872.5|135672.5|135854.5|135654.5|10
1662047400000|2022-09-01 15:50:00|135872.5|135672.5|135851|135651|135873.5|135673.5|135850|135650|30
1662047700000|2022-09-01 15:55:00|135850|135650|135849.5|135649.5|135853|135653|135839|135639|30
1662048000000|2022-09-01 16:00:00|135850.5|135650.5|135762|135562|135850.5|135650.5|135700|135500|151
1662048300000|2022-09-01 16:05:00|135761.5|135561.5|135756|135556|135769|135569|135756|135556|51
1662048600000|2022-09-01 16:10:00|135755.5|135555.5|135735.5|135535.5|135757.5|135557.5|135733.5|135533.5|51
1662048900000|2022-09-01 16:15:00|135736|135536|135748|135548|135757|135557|135661|135461|63
1662049200000|2022-09-01 16:20:00|135743.5|135543.5|135671|135471|135744.5|135544.5|135669|135469|32
1662049500000|2022-09-01 16:25:00|135672|135472|135669.5|135469.5|135676|135476|135663|135463|26
1662049800000|2022-09-01 16:30:00|135672|135472|135691.5|135491.5|135698|135498|135672|135472|64
1662050100000|2022-09-01 16:35:00|135691|135491|135696|135496|135696|135496|135690|135490|13
1662050400000|2022-09-01 16:40:00|135697|135497|135750|135550|135810.5|135610.5|135697|135497|111
1662050700000|2022-09-01 16:45:00|135750.5|135550.5|135719.5|135519.5|135752|135552|135708.5|135508.5|61
1662051000000|2022-09-01 16:50:00|135720|135520|135751|135551|135757.5|135557.5|135719.5|135519.5|65
1662051300000|2022-09-01 16:55:00|135751.5|135551.5|135751|135551|135766.5|135566.5|135736.5|135536.5|27
1662051600000|2022-09-01 17:00:00|135750.5|135550.5|135751|135551|135769.5|135569.5|135750.5|135550.5|10
1662051900000|2022-09-01 17:05:00|135751.5|135551.5|135803.5|135603.5|135804.5|135604.5|135751.5|135551.5|47
1662052200000|2022-09-01 17:10:00|135804.5|135604.5|135780|135580|135841|135641|135777.5|135577.5|78
1662052500000|2022-09-01 17:15:00|135778.5|135578.5|135756|135556|135778.5|135578.5|135750.5|135550.5|63
1662052800000|2022-09-01 17:20:00|135756.5|135556.5|135756|135556|135756.5|135556.5|135754|135554|6
1662053100000|2022-09-01 17:25:00|135755|135555|135681|135481|135755|135555|135664.5|135464.5|52
1662053400000|2022-09-01 17:30:00|135680.5|135480.5|135710.5|135510.5|135767.5|135567.5|135680.5|135480.5|99
1662053700000|2022-09-01 17:35:00|135711.5|135511.5|135737|135537|135781.5|135581.5|135705.5|135505.5|69
1662054000000|2022-09-01 17:40:00|135736.5|135536.5|135745.5|135545.5|135747|135547|135735.5|135535.5|28
1662054300000|2022-09-01 17:45:00|135749|135549|135750|135550|135750|135550|135748.5|135548.5|11
1662054600000|2022-09-01 17:50:00|135744.5|135544.5|135749|135549|135749|135549|135734.5|135534.5|16
1662054900000|2022-09-01 17:55:00|135749.5|135549.5|135750|135550|135750|135550|135749.5|135549.5|2
1662055200000|2022-09-01 18:00:00|135751.5|135551.5|135746|135546|135762|135562|135743.5|135543.5|53
1662055500000|2022-09-01 18:05:00|135745.5|135545.5|135745.5|135545.5|135748.5|135548.5|135745.5|135545.5|24
1662055800000|2022-09-01 18:10:00|135744.5|135544.5|135745.5|135545.5|135745.5|135545.5|135743.5|135543.5|21
1662056100000|2022-09-01 18:15:00|135745|135545|135745.5|135545.5|135745.5|135545.5|135743.5|135543.5|4
1662056400000|2022-09-01 18:20:00|135744|135544|135739|135539|135744|135544|135721.5|135521.5|21
1662056700000|2022-09-01 18:25:00|135738.5|135538.5|135748.5|135548.5|135749|135549|135737|135537|40
1662057000000|2022-09-01 18:30:00|135748|135548|135771.5|135571.5|135771.5|135571.5|135747.5|135547.5|31
1662057300000|2022-09-01 18:35:00|135771|135571|135776|135576|135776|135576|135770|135570|46
1662057600000|2022-09-01 18:40:00|135775.5|135575.5|135780.5|135580.5|135782|135582|135775.5|135575.5|7
1662057900000|2022-09-01 18:45:00|135768|135568|135758.5|135558.5|135768|135568|135758.5|135558.5|20
1662058200000|2022-09-01 18:50:00|135759|135559|135757.5|135557.5|135759|135559|135757|135557|38
1662058500000|2022-09-01 18:55:00|135758.5|135558.5|135759.5|135559.5|135761|135561|135758.5|135558.5|10
1662073200000|2022-09-01 23:00:00|135823.5|135463.5|135823.5|135463.5|135823.5|135463.5|135823.5|135463.5|1
1662076800000|2022-09-02 00:00:00|135699|135339|135683|135483|135829.5|135560|135605.5|135316|444
1662077100000|2022-09-02 00:05:00|135688|135488|135444|135344|135696.5|135528|135423.5|135323.5|509
1662077400000|2022-09-02 00:10:00|135443|135343|135471.5|135371.5|135511|135411|135442|135342|413
1662077700000|2022-09-02 00:15:00|135471|135371|135482|135382|135582|135482|135459|135359|466
1662078000000|2022-09-02 00:20:00|135483|135383|135490|135390|135523.5|135423.5|135480|135380|324
1662078300000|2022-09-02 00:25:00|135489.5|135389.5|135356.5|135256.5|135493.5|135393.5|135346|135246|503
1662078600000|2022-09-02 00:30:00|135355.5|135255.5|135406.5|135306.5|135422.5|135322.5|135318|135218|507
1662078900000|2022-09-02 00:35:00|135407|135307|135443.5|135343.5|135443.5|135343.5|135369.5|135269.5|429
1662079200000|2022-09-02 00:40:00|135444|135344|135414|135314|135444|135344|135380.5|135280.5|272
1662079500000|2022-09-02 00:45:00|135413.5|135313.5|135432|135332|135477.5|135377.5|135404|135304|263
1662079800000|2022-09-02 00:50:00|135426|135326|135308|135208|135444|135344|135296|135196|399
1662080100000|2022-09-02 00:55:00|135310|135210|135332|135232|135332|135232|135296|135196|260
1662080400000|2022-09-02 01:00:00|135343|135243|135394|135294|135394|135294|135334.5|135234.5|287
1662080700000|2022-09-02 01:05:00|135394.5|135294.5|135431.5|135331.5|135448|135348|135370.5|135270.5|340
1662081000000|2022-09-02 01:10:00|135428|135328|135452|135352|135493|135393|135420|135320|392
1662081300000|2022-09-02 01:15:00|135451.5|135351.5|135307|135207|135453|135353|135259|135159|522
1662081600000|2022-09-02 01:20:00|135307.5|135207.5|135328|135228|135335|135235|135264.5|135164.5|366
1662081900000|2022-09-02 01:25:00|135328.5|135228.5|135406|135306|135452|135352|135328.5|135228.5|345
1662082200000|2022-09-02 01:30:00|135401.5|135301.5|135430|135330|135449|135349|135391|135291|351
1662082500000|2022-09-02 01:35:00|135428|135328|135408|135308|135449.5|135349.5|135403|135303|381
1662082800000|2022-09-02 01:40:00|135408.5|135308.5|135444.5|135344.5|135444.5|135344.5|135374.5|135274.5|354
1662083100000|2022-09-02 01:45:00|135446|135346|135502.5|135402.5|135502.5|135402.5|135402|135302|357
1662083400000|2022-09-02 01:50:00|135502|135402|135515|135415|135526|135426|135497.5|135397.5|361
1662083700000|2022-09-02 01:55:00|135514.5|135414.5|135520.5|135420.5|135524.5|135424.5|135483.5|135383.5|310
1662084000000|2022-09-02 02:00:00|135519.5|135419.5|135488|135388|135562|135462|135483|135383|354
1662084300000|2022-09-02 02:05:00|135488.5|135388.5|135566|135466|135580.5|135480.5|135488.5|135388.5|298
1662084600000|2022-09-02 02:10:00|135565|135465|135549.5|135449.5|135600|135500|135545|135445|318
1662084900000|2022-09-02 02:15:00|135550.5|135450.5|135660.5|135560.5|135670|135570|135550.5|135450.5|330
1662085200000|2022-09-02 02:20:00|135660|135560|135602.5|135502.5|135660|135560|135571.5|135471.5|323
1662085500000|2022-09-02 02:25:00|135603|135503|135638|135538|135665|135565|135603|135503|193
1662085800000|2022-09-02 02:30:00|135637|135537|135529.5|135429.5|135637|135537|135518.5|135418.5|293
1662086100000|2022-09-02 02:35:00|135534|135434|135523|135423|135566|135466|135501.5|135401.5|294
1662086400000|2022-09-02 02:40:00|135521.5|135421.5|135613|135513|135619.5|135519.5|135519.5|135419.5|291
1662086700000|2022-09-02 02:45:00|135610|135510|135546|135446|135645|135545|135528|135428|316
1662087000000|2022-09-02 02:50:00|135549|135449|135630.5|135530.5|135655|135555|135531|135431|314
1662087300000|2022-09-02 02:55:00|135629.5|135529.5|135670|135570|135695.5|135595.5|135625|135525|250
1662087600000|2022-09-02 03:00:00|135669.5|135569.5|135744.5|135644.5|135762.5|135662.5|135659.5|135559.5|301
1662087900000|2022-09-02 03:05:00|135744|135644|135728.5|135628.5|135770.5|135670.5|135706.5|135606.5|261
1662088200000|2022-09-02 03:10:00|135729|135629|135715.5|135615.5|135756|135656|135710|135610|192
1662088500000|2022-09-02 03:15:00|135715|135615|135705|135605|135739|135639|135691.5|135591.5|205
1662088800000|2022-09-02 03:20:00|135705.5|135605.5|135716|135616|135740.5|135640.5|135690|135590|239
1662089100000|2022-09-02 03:25:00|135717|135617|135723.5|135623.5|135737|135637|135714|135614|180
1662089400000|2022-09-02 03:30:00|135720.5|135620.5|135706|135606|135729|135629|135662.5|135562.5|255
1662089700000|2022-09-02 03:35:00|135705|135605|135625|135525|135706.5|135606.5|135621.5|135521.5|202
1662090000000|2022-09-02 03:40:00|135624.5|135524.5|135679|135579|135707|135607|135624.5|135524.5|172
1662090300000|2022-09-02 03:45:00|135679.5|135579.5|135670.5|135570.5|135705|135605|135660.5|135560.5|186
1662090600000|2022-09-02 03:50:00|135669.5|135569.5|135683|135583|135687|135587|135653|135553|171
1662090900000|2022-09-02 03:55:00|135681|135581|135664.5|135564.5|135699|135599|135661.5|135561.5|191
1662091200000|2022-09-02 04:00:00|135663.5|135563.5|135618.5|135518.5|135663.5|135563.5|135592.5|135492.5|227
1662091500000|2022-09-02 04:05:00|135618|135518|135628|135528|135654.5|135554.5|135607.5|135507.5|196
1662091800000|2022-09-02 04:10:00|135629|135529|135610.5|135510.5|135634|135534|135609|135509|172
1662092100000|2022-09-02 04:15:00|135608|135508|135600|135500|135622.5|135522.5|135584|135484|220
1662092400000|2022-09-02 04:20:00|135603|135503|135592.5|135492.5|135629.5|135529.5|135556|135456|242
1662092700000|2022-09-02 04:25:00|135592|135492|135556|135456|135606.5|135506.5|135556|135456|187
1662093000000|2022-09-02 04:30:00|135555.5|135455.5|135650.5|135550.5|135664.5|135564.5|135549|135449|276
1662093300000|2022-09-02 04:35:00|135649.5|135549.5|135708.5|135608.5|135709.5|135609.5|135641|135541|236
1662093600000|2022-09-02 04:40:00|135708|135608|135754.5|135654.5|135796|135696|135706|135606|274
1662093900000|2022-09-02 04:45:00|135755|135655|135759.5|135659.5|135803|135703|135743|135643|236
1662094200000|2022-09-02 04:50:00|135760|135660|135737|135637|135764|135664|135714.5|135614.5|218
1662094500000|2022-09-02 04:55:00|135738|135638|135733.5|135633.5|135762.5|135662.5|135723|135623|185
1662094800000|2022-09-02 05:00:00|135735.5|135635.5|135719|135619|135746.5|135646.5|135699|135599|256
1662095100000|2022-09-02 05:05:00|135719.5|135619.5|135712|135612|135740|135640|135692|135592|188
1662095400000|2022-09-02 05:10:00|135712.5|135612.5|135729.5|135629.5|135738.5|135638.5|135712.5|135612.5|223
1662095700000|2022-09-02 05:15:00|135730.5|135630.5|135712.5|135612.5|135732.5|135632.5|135702.5|135602.5|218
1662096000000|2022-09-02 05:20:00|135712|135612|135730.5|135630.5|135739|135639|135702.5|135602.5|196
1662096300000|2022-09-02 05:25:00|135730|135630|135789|135689|135802.5|135702.5|135730|135630|325
1662096600000|2022-09-02 05:30:00|135788.5|135688.5|135869.5|135769.5|135869.5|135769.5|135785.5|135685.5|260
1662096900000|2022-09-02 05:35:00|135870.5|135770.5|135833|135733|135889.5|135789.5|135799|135699|339
1662097200000|2022-09-02 05:40:00|135835.5|135735.5|135840.5|135740.5|135874|135774|135817|135717|280
1662097500000|2022-09-02 05:45:00|135843|135743|135868.5|135768.5|135880|135780|135824|135724|287
1662097800000|2022-09-02 05:50:00|135869|135769|135914|135814|135914|135814|135841.5|135741.5|327
1662098100000|2022-09-02 05:55:00|135913.5|135813.5|135897|135797|135922|135822|135887|135787|350
1662098400000|2022-09-02 06:00:00|135895.5|135795.5|135885|135785|135993|135893|135877|135777|433
1662098700000|2022-09-02 06:05:00|135884.5|135784.5|135962.5|135862.5|135975|135875|135861.5|135761.5|433
1662099000000|2022-09-02 06:10:00|135962|135862|135985|135885|135992|135892|135932.5|135832.5|278
1662099300000|2022-09-02 06:15:00|135986|135886|136022|135922|136069.5|135969.5|135986|135886|436
1662099600000|2022-09-02 06:20:00|136020|135920|136142|136042|136159|136059|136008|135908|427
1662099900000|2022-09-02 06:25:00|136131.5|136031.5|136306.5|136206.5|136308|136208|136124.5|136024.5|454
1662100200000|2022-09-02 06:30:00|136307.5|136207.5|136287.5|136087.5|136716.5|136356.5|136287.5|136087.5|400
1662100500000|2022-09-02 06:35:00|136286.5|136086.5|136263|136063|136300.5|136100.5|136209.5|136009.5|124
1662100800000|2022-09-02 06:40:00|136264|136064|136287|136087|136303|136103|136263.5|136063.5|51
1662101100000|2022-09-02 06:45:00|136288.5|136088.5|136200|136000|136296.5|136096.5|136170.5|135970.5|136
1662101400000|2022-09-02 06:50:00|136200.5|136000.5|136177|135977|136200.5|136000.5|136171|135971|65
1662101700000|2022-09-02 06:55:00|136176|135976|136264|136064|136293.5|136093.5|136172|135972|99
1662102000000|2022-09-02 07:00:00|136265|136065|136304.5|136104.5|136344|136144|136263|136063|112
1662102300000|2022-09-02 07:05:00|136305.5|136105.5|136333|136133|136378.5|136178.5|136302.5|136102.5|126
1662102600000|2022-09-02 07:10:00|136332|136132|136317.5|136117.5|136338|136138|136314|136114|110
1662102900000|2022-09-02 07:15:00|136317|136117|136307.5|136107.5|136344|136144|136305.5|136105.5|141
1662103200000|2022-09-02 07:20:00|136300.5|136100.5|136366.5|136166.5|136367|136167|136280.5|136080.5|95
1662103500000|2022-09-02 07:25:00|136365.5|136165.5|136308|136108|136375.5|136175.5|136275.5|136075.5|193
1662103800000|2022-09-02 07:30:00|136308.5|136108.5|136213.5|136113.5|136332.5|136146.5|136194.5|136039|135
1662104100000|2022-09-02 07:35:00|136214.5|136114.5|136241.5|136141.5|136294.5|136154|136208.5|136088.5|45
1662104400000|2022-09-02 07:40:00|136241|136141|136290|136090|136291|136141.5|136224|136045|143
1662104700000|2022-09-02 07:45:00|136314|136114|136279.5|136079.5|136332.5|136132.5|136279.5|136079.5|42
1662105000000|2022-09-02 07:50:00|136280|136080|136296|136096|136297|136097|136245.5|136045.5|54
1662105300000|2022-09-02 07:55:00|136296.5|136096.5|136342|136142|136342|136159.5|136249|136090.5|63
1662105600000|2022-09-02 08:00:00|136300.5|136200.5|136364|136164|136364|136205.5|136297.5|136154.5|30
1662105900000|2022-09-02 08:05:00|136364.5|136164.5|136356.5|136156.5|136364.5|136164.5|136353|136153|28
1662106200000|2022-09-02 08:10:00|136356|136156|136339|136139|136357|136157|136319.5|136119.5|41
1662106500000|2022-09-02 08:15:00|136338.5|136138.5|136331|136131|136339|136139|136328.5|136128.5|35
1662106800000|2022-09-02 08:20:00|136333|136133|136421.5|136221.5|136496|136296|136333|136133|83
1662107100000|2022-09-02 08:25:00|136421|136221|136463.5|136263.5|136476|136276|136420|136220|64
1662107400000|2022-09-02 08:30:00|136463|136263|136437.5|136337.5|136498.5|136363|136420|136263|107
1662107700000|2022-09-02 08:35:00|136439|136339|136460.5|136360.5|136512|136383|136438|136312|70
1662108000000|2022-09-02 08:40:00|136459.5|136359.5|136443|136243|136464.5|136364.5|136394|136243|55
1662108300000|2022-09-02 08:45:00|136442.5|136242.5|136395|136195|136443|136243|136350.5|136150.5|118
1662108600000|2022-09-02 08:50:00|136394.5|136194.5|136339.5|136139.5|136394.5|136194.5|136334|136134|60
1662108900000|2022-09-02 08:55:00|136340|136140|136382.5|136182.5|136387|136187|136340|136140|80
1662109200000|2022-09-02 09:00:00|136380.5|136180.5|136379|136179|136385|136185|136375.5|136175.5|154
1662109500000|2022-09-02 09:05:00|136378.5|136178.5|136380|136180|136385.5|136185.5|136362|136162|62
1662109800000|2022-09-02 09:10:00|136380.5|136180.5|136369.5|136169.5|136386.5|136186.5|136369.5|136169.5|37
1662110100000|2022-09-02 09:15:00|136369|136169|136282|136082|136370|136170|136274|136074|71
1662110400000|2022-09-02 09:20:00|136282.5|136082.5|136217.5|136117.5|136290.5|136145|136188.5|136082.5|43
1662110700000|2022-09-02 09:25:00|136217|136117|136194.5|136094.5|136281.5|136134|136194.5|136057|39
1662111000000|2022-09-02 09:30:00|136185.5|136085.5|136194.5|135994.5|136228|136085.5|136160.5|135991.5|61
1662111300000|2022-09-02 09:35:00|136195|135995|136124.5|135924.5|136218|136018|136114.5|135914.5|100
1662111600000|2022-09-02 09:40:00|136123.5|135923.5|136012.5|135812.5|136123.5|135923.5|136003.5|135803.5|126
1662111900000|2022-09-02 09:45:00|136013|135813|136026.5|135826.5|136029|135829|136013|135813|42
1662112200000|2022-09-02 09:50:00|136027|135827|136018|135818|136031.5|135831.5|136012|135812|32
1662112500000|2022-09-02 09:55:00|136018.5|135818.5|136069|135869|136071|135930|135976|135798|74
1662112800000|2022-09-02 10:00:00|136073.5|135873.5|136052|135852|136087|135887|136052|135852|98
1662113100000|2022-09-02 10:05:00|136052.5|135852.5|136181.5|135981.5|136235.5|136035.5|136052.5|135852.5|90
1662113400000|2022-09-02 10:10:00|136182|135982|136219|136019|136219|136019|136175|135975|50
1662113700000|2022-09-02 10:15:00|136218.5|136018.5|136218.5|136018.5|136273.5|136073.5|136217.5|136017.5|57
1662114300000|2022-09-02 10:25:00|136224|136024|136275.5|136075.5|136304|136104|136224|136024|43
1662114600000|2022-09-02 10:30:00|136276|136076|136328|136128|136336.5|136136.5|136275.5|136075.5|93
1662114900000|2022-09-02 10:35:00|136328.5|136128.5|136301.5|136101.5|136330.5|136130.5|136301|136101|48
1662115200000|2022-09-02 10:40:00|136302|136102|136214|136014|136302|136102|136203|136003|90
1662115500000|2022-09-02 10:45:00|136213.5|136013.5|136207|136007|136213.5|136013.5|136180.5|135980.5|45
1662115800000|2022-09-02 10:50:00|136206.5|136006.5|136207|136007|136209|136009|136206|136006|28
1662116100000|2022-09-02 10:55:00|136207.5|136007.5|136207|136007|136209.5|136009.5|136205.5|136005.5|20
1662116400000|2022-09-02 11:00:00|136208.5|136008.5|136208.5|136008.5|136209.5|136009.5|136200.5|136000.5|40
1662116700000|2022-09-02 11:05:00|136208|136008|136211.5|136011.5|136211.5|136011.5|136208|136008|13
1662117000000|2022-09-02 11:10:00|136210.5|136010.5|136204|136004|136215|136015|136204|136004|30
1662117300000|2022-09-02 11:15:00|136203.5|136003.5|136235.5|136035.5|136277|136077|136203.5|136003.5|98
1662117600000|2022-09-02 11:20:00|136236|136036|136239|136039|136242|136042|136219.5|136019.5|58
1662117900000|2022-09-02 11:25:00|136239.5|136039.5|136235.5|136035.5|136242.5|136042.5|136231.5|136031.5|41
1662118200000|2022-09-02 11:30:00|136269|136069|136290|136088|136323|136123|136269|136069|131
1662118500000|2022-09-02 11:35:00|136288|136087|136290|136077|136292|136087|136270|136056|33
1662118800000|2022-09-02 11:40:00|136301|136087|136226.5|136026.5|136318|136113|136224|136024|117
1662119100000|2022-09-02 11:45:00|136227.5|136027.5|136227|136027|136235.5|136035.5|136226|136026|49
1662119400000|2022-09-02 11:50:00|136226|136026|136223.5|136023.5|136232.5|136032.5|136219|136019|85
1662119700000|2022-09-02 11:55:00|136223|136023|136221|136021|136224.5|136024.5|136219|136019|48
1662120000000|2022-09-02 12:00:00|136220.5|136020.5|136223|136023|136224|136024|136185.5|135985.5|115
1662120300000|2022-09-02 12:05:00|136222.5|136022.5|136220|136020|136222.5|136022.5|136215.5|136015.5|59
1662120600000|2022-09-02 12:10:00|136219.5|136019.5|136232|136032|136232.5|136032.5|136217.5|136017.5|59
1662120900000|2022-09-02 12:15:00|136231.5|136031.5|136238.5|136038.5|136282.5|136082.5|136224.5|136024.5|155
1662121200000|2022-09-02 12:20:00|136239|136039|136239|136039|136297.5|136053.5|136219|135937|128
1662121500000|2022-09-02 12:25:00|136240|136040|136218|135858|136256|136056|136185|135857.5|202
1662121800000|2022-09-02 12:30:00|136217.5|135857.5|135962|135602|136229|135869|135900|135540|271
1662122100000|2022-09-02 12:35:00|135962.5|135602.5|135914|135714|136049|135739|135889.5|135602.5|188
1662122400000|2022-09-02 12:40:00|135913.5|135713.5|136119|135919|136174.5|135974.5|135879.5|135679.5|133
1662122700000|2022-09-02 12:45:00|136117.5|135917.5|136277|136077|136387.5|136187.5|136087|135887|108
1662123000000|2022-09-02 12:50:00|136278.5|136078.5|136255.5|136055.5|136337.5|136137.5|136213|136013|167
1662123300000|2022-09-02 12:55:00|136253|136053|136192|135992|136259.5|136059.5|136178.5|135978.5|87
1662123600000|2022-09-02 13:00:00|136192.5|135992.5|136183|135983|136238.5|136038.5|136183|135983|67
1662123900000|2022-09-02 13:05:00|136182.5|135982.5|136050|135850|136182.5|135982.5|136045.5|135845.5|74
1662124200000|2022-09-02 13:10:00|136050.5|135850.5|135924|135724|136051|135851|135886|135686|146
1662124500000|2022-09-02 13:15:00|135925|135725|135929.5|135729.5|136021.5|135821.5|135925|135725|144
1662124800000|2022-09-02 13:20:00|135930|135730|135842.5|135642.5|135931.5|135731.5|135824|135624|123
1662125100000|2022-09-02 13:25:00|135841.5|135641.5|135881|135681|135920.5|135720.5|135834|135634|87
1662125400000|2022-09-02 13:30:00|135881.5|135681.5|135910|135710|135914.5|135714.5|135866|135666|59
1662125700000|2022-09-02 13:35:00|135911|135711|135911.5|135711.5|135938|135738|135885.5|135685.5|69
1662126000000|2022-09-02 13:40:00|135910.5|135710.5|135910|135710|135922.5|135722.5|135891.5|135691.5|62
1662126300000|2022-09-02 13:45:00|135908|135708|135845.5|135645.5|135908|135708|135812|135612|71
1662126600000|2022-09-02 13:50:00|135845|135645|135856|135656|135856|135656|135780|135580|74
1662126900000|2022-09-02 13:55:00|135854|135654|135890|135673|135891|135673|135845|135645|48
1662127200000|2022-09-02 14:00:00|135889|135671|135919.5|135719.5|135945|135745|135775.5|135575.5|95
1662127500000|2022-09-02 14:05:00|135919|135719|135889.5|135689.5|135919.5|135719.5|135878.5|135678.5|67
1662127800000|2022-09-02 14:10:00|135890|135690|135874.5|135674.5|135919.5|135719.5|135850.5|135650.5|78
1662128100000|2022-09-02 14:15:00|135871|135671|135906.5|135706.5|135906.5|135713.5|135797|135635|61
1662128400000|2022-09-02 14:20:00|135909|135709|135914|135714|135935|135735|135889.5|135689.5|40
1662128700000|2022-09-02 14:25:00|135923|135723|135904.5|135704.5|135923|135723|135904.5|135704.5|19
1662129000000|2022-09-02 14:30:00|135906|135706|135811|135611|135917.5|135717.5|135806|135606|89
1662129300000|2022-09-02 14:35:00|135811.5|135611.5|135746.5|135546.5|135811.5|135611.5|135745.5|135545.5|46
1662129600000|2022-09-02 14:40:00|135742.5|135542.5|135724|135524|135742.5|135542.5|135709.5|135509.5|73
1662129900000|2022-09-02 14:45:00|135723.5|135523.5|135774.5|135574.5|135774.5|135574.5|135723.5|135523.5|10
1662130200000|2022-09-02 14:50:00|135774|135574|135758.5|135558.5|135774|135574|135746|135546|41
1662130500000|2022-09-02 14:55:00|135759|135559|135760.5|135560.5|135770.5|135570.5|135719.5|135519.5|44
1662130800000|2022-09-02 15:00:00|135760|135560|135759|135559|135760.5|135560.5|135758.5|135558.5|8
1662131100000|2022-09-02 15:05:00|135759.5|135559.5|135753.5|135553.5|135759.5|135559.5|135751|135551|20
1662131400000|2022-09-02 15:10:00|135753|135553|135703.5|135503.5|135755|135555|135703|135503|48
1662131700000|2022-09-02 15:15:00|135654|135554|135661|135561|135667|135567|135653.5|135553.5|24
1662132000000|2022-09-02 15:20:00|135659|135559|135638|135438|135687|135559|135638|135438|50
1662132300000|2022-09-02 15:25:00|135637.5|135437.5|135669.5|135469.5|135670|135470|135637|135437|38
1662132600000|2022-09-02 15:30:00|135670.5|135470.5|135692.5|135492.5|135735|135535|135670.5|135470.5|13
1662132900000|2022-09-02 15:35:00|135689.5|135489.5|135703|135503|135703.5|135503.5|135685|135485|42
1662133200000|2022-09-02 15:40:00|135703.5|135503.5|135812|135586|135818|135615|135702|135502|105
1662133500000|2022-09-02 15:45:00|135811|135587|135747.5|135547.5|135814|135598|135699|135499|128
1662133800000|2022-09-02 15:50:00|135747|135547|135739|135539|135760|135560|135736|135536|65
1662134100000|2022-09-02 15:55:00|135738.5|135538.5|135765|135565|135788|135588|135735|135535|75
1662134400000|2022-09-02 16:00:00|135764.5|135564.5|135764|135564|135780|135580|135743.5|135543.5|75
1662134700000|2022-09-02 16:05:00|135763.5|135563.5|135760|135560|135767.5|135567.5|135759|135559|39
1662135000000|2022-09-02 16:10:00|135764.5|135564.5|135764.5|135564.5|135765|135565|135762.5|135562.5|11
1662135300000|2022-09-02 16:15:00|135764|135564|135763.5|135563.5|135764.5|135564.5|135760.5|135560.5|11
1662135600000|2022-09-02 16:20:00|135764.5|135564.5|135909.5|135709.5|135909.5|135709.5|135763.5|135563.5|68
1662135900000|2022-09-02 16:25:00|135890.5|135690.5|136067|135815|136082|135823|135887|135685|123
1662136200000|2022-09-02 16:30:00|136065|135813|136061|135834|136166|135834|135942|135672|208
1662136500000|2022-09-02 16:35:00|136060|135835|136065|135865|136076|135876|136015.5|135815.5|135
1662136800000|2022-09-02 16:40:00|136064|135864|136158.5|135958.5|136161|135961|136063|135863|34
1662137100000|2022-09-02 16:45:00|136158|135958|136162|135962|136162.5|135962.5|136139|135939|36
1662137400000|2022-09-02 16:50:00|136162.5|135962.5|136257.5|136057.5|136258.5|136058.5|136147|135947|82
1662137700000|2022-09-02 16:55:00|136257|136057|136249.5|136049.5|136257.5|136057.5|136245.5|136045.5|27
1662138000000|2022-09-02 17:00:00|136250|136050|136246.5|136046.5|136302|136102|136245.5|136045.5|73
1662138300000|2022-09-02 17:05:00|136244.5|136044.5|136230|136030|136244.5|136044.5|136199.5|135999.5|66
1662138600000|2022-09-02 17:10:00|136232|136032|136316|136116|136322.5|136122.5|136232|136032|94
1662138900000|2022-09-02 17:15:00|136312.5|136112.5|136301|136101|136326.5|136126.5|136287|136087|54
1662139200000|2022-09-02 17:20:00|136305.5|136105.5|136385|136185|136387|136187|136303.5|136103.5|79
1662139500000|2022-09-02 17:25:00|136385.5|136185.5|136530|136170|136531|136255.5|136361.5|136136|209
1662139800000|2022-09-02 17:30:00|136529|136171|136444|136190|136561|136259|136427|136143|313
1662140100000|2022-09-02 17:35:00|136445|136189|136400|136045|136532|136288|136327|136044|234
1662140400000|2022-09-02 17:40:00|136401|136044|136397|136037|136419.5|136059.5|136396.5|136036.5|98
1662140700000|2022-09-02 17:45:00|136396|136036|136357|136107|136403|136107|136357|136012.5|141
1662141000000|2022-09-02 17:50:00|136356|136108|136461|136101|136492|136226|136317|136048|230
1662141300000|2022-09-02 17:55:00|136460.5|136100.5|136469.5|136109.5|136469.5|136109.5|136448|136088|229
1662141600000|2022-09-02 18:00:00|136466|136106|136376|136111|136473|136113|136376|136053.5|222
1662141900000|2022-09-02 18:05:00|136375|136107|136368|136081|136380|136116|136361|136081|31
1662142200000|2022-09-02 18:10:00|136363|136077|136385|136104|136386|136104|136363|136077|50
1662142500000|2022-09-02 18:15:00|136384|136105|136492|136132|136492|136209|136369|136104|179
1662142800000|2022-09-02 18:20:00|136499.5|136139.5|136579|136219|136581.5|136221.5|136499.5|136139.5|95
1662143100000|2022-09-02 18:25:00|136579.5|136219.5|136540|136180|136586|136239|136523|136178|131
1662143400000|2022-09-02 18:30:00|136540.5|136180.5|136462|136200|136567|136207|136462|136156|134
1662143700000|2022-09-02 18:35:00|136461|136201|136440|136234|136461|136236.5|136427.5|136201|50
1662144000000|2022-09-02 18:40:00|136441|136233|136436|136236|136454|136236|136429.5|136204|61
1662144600000|2022-09-02 18:50:00|136436.5|136236.5|136486|136246|136486|136265.5|136434|136234|57
1662144900000|2022-09-02 18:55:00|136487|136245|136491|136268|136525|136268|136407|136152|223
1662145200000|2022-09-02 19:00:00|136490|136269|136467|136181|136499|136279.5|136441|136175|135
1662145500000|2022-09-02 19:05:00|136466|136182|136438|136180|136466|136194|136438|136179|24
1662145800000|2022-09-02 19:10:00|136436|136181|136501.5|136141.5|136526.5|136200|136400|136094|216
1662146100000|2022-09-02 19:15:00|136501|136141|136477|136117|136502|136142|136473.5|136113.5|71
1662146400000|2022-09-02 19:20:00|136475|136115|136458|136098|136493.5|136133.5|136458|136098|83
1662147000000|2022-09-02 19:30:00|136459|136099|136418.5|136058.5|136460.5|136100.5|136417.5|136057.5|84
1662147300000|2022-09-02 19:35:00|136416.5|136056.5|136423|136063|136425|136065|136416.5|136056.5|15
1662147600000|2022-09-02 19:40:00|136411.5|136051.5|136382.5|136022.5|136411.5|136051.5|136382.5|136022.5|12
1662147900000|2022-09-02 19:45:00|136383.5|136023.5|136413|136129|136453|136129|136382.5|136022.5|146
1662148500000|2022-09-02 19:55:00|136406|136122|136418|136111|136418|136122|136406|136111|22
1662332400000|2022-09-04 23:00:00|136248|135888|136248|135888|136248|135888|136248|135888|1
1662336000000|2022-09-05 00:00:00|136318.5|135958.5|136303.5|136103.5|136371|136139.5|136259.5|135957|361
1662336300000|2022-09-05 00:05:00|136302.5|136102.5|136297.5|136097.5|136342.5|136156.5|136241|136065|361
1662336600000|2022-09-05 00:10:00|136298|136098|136159.5|136059.5|136318.5|136198.5|136159.5|136059.5|304
1662336900000|2022-09-05 00:15:00|136162.5|136062.5|136291|136191|136299.5|136199.5|136155|136000|300
1662337200000|2022-09-05 00:20:00|136291.5|136191.5|136396|136296|136411|136311|136273|136125.5|298
1662337500000|2022-09-05 00:25:00|136395|136295|136391|136291|136451|136351|136376|136276|302
1662337800000|2022-09-05 00:30:00|136390.5|136290.5|136399|136299|136408|136308|136356.5|136256.5|304
1662338100000|2022-09-05 00:35:00|136398.5|136298.5|136485.5|136385.5|136531.5|136431.5|136398.5|136298.5|388
1662338400000|2022-09-05 00:40:00|136486.5|136386.5|136506.5|136406.5|136506.5|136406.5|136454|136354|300
1662338700000|2022-09-05 00:45:00|136507|136407|136483|136383|136507.5|136407.5|136450|136350|283
1662339000000|2022-09-05 00:50:00|136481.5|136381.5|136461.5|136361.5|136489|136389|136453.5|136353.5|280
1662339300000|2022-09-05 00:55:00|136464|136364|136472|136372|136476.5|136376.5|136425|136325|346
1662339600000|2022-09-05 01:00:00|136471|136371|136449|136349|136477.5|136377.5|136422|136322|364
1662339900000|2022-09-05 01:05:00|136450|136350|136450|136350|136470|136370|136427.5|136327.5|267
1662340200000|2022-09-05 01:10:00|136452.5|136352.5|136470|136370|136489.5|136389.5|136433|136333|287
1662340500000|2022-09-05 01:15:00|136470.5|136370.5|136553|136453|136553|136453|136466.5|136366.5|352
1662340800000|2022-09-05 01:20:00|136554|136454|136650|136550|136650.5|136550.5|136550.5|136450.5|335
1662341100000|2022-09-05 01:25:00|136652|136552|136728|136628|136759|136659|136631.5|136531.5|310
1662341400000|2022-09-05 01:30:00|136729|136629|136754|136654|136810|136710|136667|136567|411
1662341700000|2022-09-05 01:35:00|136755|136655|136779.5|136679.5|136847.5|136747.5|136742.5|136642.5|431
1662342000000|2022-09-05 01:40:00|136779|136679|136830.5|136730.5|136836|136736|136765|136665|328
1662342300000|2022-09-05 01:45:00|136831|136731|136859|136759|136900|136800|136813.5|136713.5|313
1662342600000|2022-09-05 01:50:00|136861|136761|136897|136797|136900|136800|136804|136704|355
1662342900000|2022-09-05 01:55:00|136898.5|136798.5|136937.5|136837.5|136974.5|136874.5|136844.5|136744.5|400
1662343200000|2022-09-05 02:00:00|136938|136838|136899|136799|136952|136852|136855.5|136755.5|415
1662343500000|2022-09-05 02:05:00|136898|136798|136956|136856|136974|136874|136893|136793|291
1662343800000|2022-09-05 02:10:00|136955|136855|136985|136885|137000|136900|136929.5|136829.5|297
1662344100000|2022-09-05 02:15:00|136982.5|136882.5|137030|136930|137055.5|136955.5|136981.5|136881.5|335
1662344400000|2022-09-05 02:20:00|137025|136925|137170.5|137070.5|137180.5|137080.5|137011.5|136911.5|431
1662344700000|2022-09-05 02:25:00|137171|137071|137004.5|136904.5|137198|137098|136951.5|136851.5|475
1662345000000|2022-09-05 02:30:00|137013.5|136913.5|137093.5|136993.5|137093.5|136993.5|136990.5|136890.5|370
1662345300000|2022-09-05 02:35:00|137089|136989|137138|137038|137147|137047|137061|136961|261
1662345600000|2022-09-05 02:40:00|137138.5|137038.5|137160.5|137060.5|137181.5|137081.5|137130.5|137030.5|242
1662345900000|2022-09-05 02:45:00|137159|137059|137121.5|137021.5|137179.5|137079.5|137121.5|137021.5|286
1662346200000|2022-09-05 02:50:00|137120.5|137020.5|137074.5|136974.5|137147|137047|137074.5|136974.5|278
1662346500000|2022-09-05 02:55:00|137078.5|136978.5|136964|136864|137090|136990|136955|136855|382
1662346800000|2022-09-05 03:00:00|136962|136862|137036.5|136936.5|137069.5|136969.5|136951|136851|312
1662347100000|2022-09-05 03:05:00|137037|136937|137100|137000|137111|137011|137014|136914|275
1662347400000|2022-09-05 03:10:00|137101.5|137001.5|137120|137020|137146|137046|137051.5|136951.5|231
1662347700000|2022-09-05 03:15:00|137119.5|137019.5|137020|136920|137120|137020|137019|136919|263
1662348000000|2022-09-05 03:20:00|137020.5|136920.5|137055.5|136955.5|137059.5|136959.5|137018.5|136918.5|180
1662348300000|2022-09-05 03:25:00|137056|136956|137089|136989|137135|137035|137055|136955|264
1662348600000|2022-09-05 03:30:00|137088.5|136988.5|137058|136958|137095|136995|137041|136941|216
1662348900000|2022-09-05 03:35:00|137060.5|136960.5|137049.5|136949.5|137083.5|136983.5|137045.5|136945.5|210
1662349200000|2022-09-05 03:40:00|137049|136949|136977.5|136877.5|137063|136963|136949|136849|275
1662349500000|2022-09-05 03:45:00|136977|136877|136991|136891|136998.5|136898.5|136950.5|136850.5|203
1662349800000|2022-09-05 03:50:00|136994|136894|136983|136883|137029|136929|136981.5|136881.5|214
1662350100000|2022-09-05 03:55:00|136986.5|136886.5|137054.5|136954.5|137066.5|136966.5|136977|136877|237
1662350400000|2022-09-05 04:00:00|137054|136954|137044|136944|137061|136961|137010|136910|184
1662350700000|2022-09-05 04:05:00|137043.5|136943.5|137113.5|137013.5|137113.5|137013.5|137038.5|136938.5|213
1662351000000|2022-09-05 04:10:00|137114|137014|137048|136948|137117.5|137017.5|137048|136948|187
1662351300000|2022-09-05 04:15:00|137049.5|136949.5|137091.5|136991.5|137128.5|137028.5|137049|136949|220
1662351600000|2022-09-05 04:20:00|137091|136991|137082.5|136982.5|137106|137006|137065.5|136965.5|217
1662351900000|2022-09-05 04:25:00|137083.5|136983.5|137099.5|136999.5|137115|137015|137083.5|136983.5|165
1662352200000|2022-09-05 04:30:00|137100|137000|137153|137053|137153|137053|137095.5|136995.5|165
1662352500000|2022-09-05 04:35:00|137152.5|137052.5|137177.5|137077.5|137215|137115|137143.5|137043.5|158
1662352800000|2022-09-05 04:40:00|137178.5|137078.5|137068.5|136968.5|137188.5|137088.5|137057.5|136957.5|195
1662353100000|2022-09-05 04:45:00|137065.5|136965.5|137120|137020|137151|137025|137048|136930|301
1662353400000|2022-09-05 04:50:00|137121|137021|137103.5|137003.5|137121|137021|137064.5|136964.5|261
1662353700000|2022-09-05 04:55:00|137104|137004|137150|137050|137153.5|137053.5|137098.5|136998.5|195
1662354000000|2022-09-05 05:00:00|137150.5|137050.5|137287.5|137087.5|137292|137131.5|137125|137019.5|322
1662354300000|2022-09-05 05:05:00|137238|137138|137324.5|137224.5|137379.5|137268|137238|137138|385
1662354600000|2022-09-05 05:10:00|137327.5|137227.5|137285.5|137185.5|137331.5|137231.5|137247|137147|307
1662354900000|2022-09-05 05:15:00|137283.5|137183.5|137345.5|137245.5|137352|137252|137250.5|137150.5|326
1662355200000|2022-09-05 05:20:00|137343|137243|137408.5|137308.5|137418|137318|137343|137243|288
1662355500000|2022-09-05 05:25:00|137410.5|137310.5|137428.5|137328.5|137464.5|137364.5|137396.5|137296.5|341
1662355800000|2022-09-05 05:30:00|137435|137335|137403.5|137303.5|137487|137387|137398|137298|329
1662356100000|2022-09-05 05:35:00|137404|137304|137439.5|137339.5|137464.5|137364.5|137403.5|137303.5|212
1662356400000|2022-09-05 05:40:00|137439|137339|137446.5|137346.5|137458|137358|137420|137320|203
1662356700000|2022-09-05 05:45:00|137447|137347|137440.5|137340.5|137462.5|137362.5|137434.5|137334.5|209
1662357000000|2022-09-05 05:50:00|137440|137340|137365|137265|137440|137340|137363.5|137263.5|252
1662357300000|2022-09-05 05:55:00|137363|137263|137400|137300|137403|137303|137361.5|137261.5|262
1662357600000|2022-09-05 06:00:00|137400.5|137300.5|137333|137233|137490|137390|137325|137225|408
1662357900000|2022-09-05 06:05:00|137332|137232|137318|137218|137405.5|137305.5|137294.5|137194.5|392
1662358200000|2022-09-05 06:10:00|137317|137217|137325.5|137225.5|137343|137243|137235.5|137135.5|387
1662358500000|2022-09-05 06:15:00|137325|137225|137367.5|137267.5|137390.5|137290.5|137319|137219|277
1662358800000|2022-09-05 06:20:00|137370.5|137270.5|137392.5|137292.5|137427.5|137327.5|137333|137233|261
1662359100000|2022-09-05 06:25:00|137390.5|137290.5|137180|137080|137417.5|137317.5|137169|137069|427
1662359400000|2022-09-05 06:30:00|137182.5|137082.5|137178.5|137078.5|137221.5|137121.5|137162|137062|120
1662359700000|2022-09-05 06:35:00|137176.5|137076.5|137349|137149|137377.5|137177.5|137175.5|137075.5|113
1662360000000|2022-09-05 06:40:00|137349.5|137149.5|137346|137146|137371|137171|137325|137125|79
1662360300000|2022-09-05 06:45:00|137335|137135|137293.5|137093.5|137340.5|137140.5|137293.5|137093.5|78
1662360600000|2022-09-05 06:50:00|137294.5|137094.5|137180|136980|137297|137097|137095.5|136952.5|135
1662360900000|2022-09-05 06:55:00|137178.5|136978.5|137201.5|137001.5|137219|137019|137174.5|136974.5|64
1662361200000|2022-09-05 07:00:00|137197|136997|137235|137035|137243|137043|137197|136997|113
1662361500000|2022-09-05 07:05:00|137235.5|137035.5|137245.5|137045.5|137320|137120|137221.5|137021.5|165
1662361800000|2022-09-05 07:10:00|137243.5|137043.5|137336|137136|137341.5|137141.5|137219.5|137019.5|157
1662362100000|2022-09-05 07:15:00|137332.5|137132.5|137298|137098|137348|137148|137287.5|137087.5|113
1662362400000|2022-09-05 07:20:00|137297.5|137097.5|137318.5|137118.5|137318.5|137118.5|137279|137079|130
1662362700000|2022-09-05 07:25:00|137321.5|137121.5|137287|137087|137330.5|137130.5|137282|137082|121
1662363000000|2022-09-05 07:30:00|137286.5|137086.5|137136.5|136936.5|137286.5|137086.5|137118|136918|133
1662363300000|2022-09-05 07:35:00|137137|136937|137223|137023|137223|137023|137104.5|136904.5|107
1662363600000|2022-09-05 07:40:00|137223.5|137023.5|137246.5|137046.5|137262|137062|137203.5|137003.5|88
1662363900000|2022-09-05 07:45:00|137252|137052|137258|137058|137268.5|137068.5|137236|137036|113
1662364200000|2022-09-05 07:50:00|137259|137059|137316.5|137116.5|137390|137190|137259|137059|147
1662364500000|2022-09-05 07:55:00|137315.5|137115.5|137317.5|137117.5|137357.5|137157.5|137259.5|137059.5|220
1662364800000|2022-09-05 08:00:00|137308.5|137108.5|137290.5|137090.5|137324.5|137124.5|137279|137079|144
1662365100000|2022-09-05 08:05:00|137289.5|137089.5|137298.5|137098.5|137308|137171|137234.5|137074|179
1662365400000|2022-09-05 08:10:00|137297.5|137097.5|137227|137027|137301.5|137101.5|137225.5|137025.5|127
1662365700000|2022-09-05 08:15:00|137227.5|137027.5|137221|137021|137232|137032|137214.5|137014.5|55
1662366000000|2022-09-05 08:20:00|137219.5|137019.5|137210.5|137010.5|137219.5|137019.5|137191|136991|93
1662366300000|2022-09-05 08:25:00|137211|137011|137175.5|136975.5|137213.5|137013.5|137154|136954|67
1662366600000|2022-09-05 08:30:00|137175|136975|137182|136982|137192.5|136992.5|137175|136975|74
1662366900000|2022-09-05 08:35:00|137182.5|136982.5|137166.5|136966.5|137183|136983|137165.5|136965.5|34
1662367200000|2022-09-05 08:40:00|137167|136967|137243|137043|137258.5|137058.5|137125.5|136966.5|98
1662367500000|2022-09-05 08:45:00|137242.5|137042.5|137295.5|137095.5|137299.5|137099.5|137242|137042|59
1662367800000|2022-09-05 08:50:00|137295|137095|137261|137061|137340|137140|137249|137049|65
1662368100000|2022-09-05 08:55:00|137260.5|137060.5|137264.5|137064.5|137264.5|137064.5|137250|137050|65
1662368400000|2022-09-05 09:00:00|137260.5|137060.5|137224|137024|137287.5|137087.5|137159.5|136959.5|135
1662368700000|2022-09-05 09:05:00|137225.5|137025.5|137183.5|136983.5|137235.5|137035.5|137181.5|136981.5|68
1662369000000|2022-09-05 09:10:00|137184|136984|137118|136918|137186.5|137037|137094|136894|79
1662369300000|2022-09-05 09:15:00|137117.5|136917.5|137121.5|136921.5|137125.5|136925.5|137117.5|136917.5|23
1662369600000|2022-09-05 09:20:00|137122|136922|137130.5|136930.5|137130.5|136930.5|137122|136922|12
1662369900000|2022-09-05 09:25:00|137131|136931|137053|136853|137131|136931|137040.5|136840.5|79
1662370200000|2022-09-05 09:30:00|137073.5|136873.5|137048|136848|137084|136884|137047.5|136847.5|19
1662370500000|2022-09-05 09:35:00|137047.5|136847.5|137046.5|136846.5|137057|136903.5|136980|136827.5|37
1662370800000|2022-09-05 09:40:00|137046|136846|137050.5|136850.5|137050.5|136850.5|137046|136846|9
1662371100000|2022-09-05 09:45:00|137050|136850|137012|136812|137051.5|136851.5|137006.5|136806.5|68
1662371400000|2022-09-05 09:50:00|137012.5|136812.5|136983|136783|137013|136813|136963.5|136763.5|54
1662371700000|2022-09-05 09:55:00|136983.5|136783.5|137050.5|136850.5|137056|136856|136983|136783|54
1662372000000|2022-09-05 10:00:00|137050|136850|137029.5|136829.5|137050|136850|137029.5|136829.5|23
1662372300000|2022-09-05 10:05:00|137030|136830|137062|136862|137062|136862|137029|136829|37
1662372600000|2022-09-05 10:10:00|137061.5|136861.5|137069.5|136869.5|137103.5|136903.5|137046.5|136846.5|61
1662372900000|2022-09-05 10:15:00|137070.5|136870.5|137064.5|136864.5|137071|136871|137062.5|136862.5|48
1662373200000|2022-09-05 10:20:00|137065.5|136865.5|137062.5|136862.5|137065.5|136865.5|137062.5|136862.5|14
1662373500000|2022-09-05 10:25:00|137063|136863|137042|136842|137064.5|136864.5|137042|136842|16
1662373800000|2022-09-05 10:30:00|137050.5|136850.5|137055.5|136855.5|137055.5|136855.5|137050.5|136850.5|37
1662374100000|2022-09-05 10:35:00|137055|136855|137084|136884|137086|136886|137052.5|136852.5|26
1662374400000|2022-09-05 10:40:00|137084.5|136884.5|137084|136884|137084.5|136884.5|137084|136884|2
1662374700000|2022-09-05 10:45:00|137084.5|136884.5|137084|136884|137084.5|136884.5|137080.5|136880.5|6
1662375000000|2022-09-05 10:50:00|137085.5|136885.5|137085.5|136885.5|137086|136886|137082|136882|10
1662375300000|2022-09-05 10:55:00|137085|136885|137043|136843|137085|136885|137035|136835|18
1662375600000|2022-09-05 11:00:00|137045|136845|137032.5|136832.5|137045|136845|137031.5|136831.5|14
1662375900000|2022-09-05 11:05:00|137033|136833|137035|136835|137035|136835|137033|136833|7
1662376200000|2022-09-05 11:10:00|137034|136834|137034|136834|137035|136835|137033.5|136833.5|8
1662376500000|2022-09-05 11:15:00|137035|136835|137096.5|136896.5|137098|136898|137035|136835|16
1662376800000|2022-09-05 11:20:00|137097|136897|137090|136890|137100.5|136900.5|137080.5|136880.5|13
1662377100000|2022-09-05 11:25:00|137089.5|136889.5|137135|136935|137157|136957|137089.5|136889.5|57
1662377400000|2022-09-05 11:30:00|137134|136934|137168|136968|137171.5|136971.5|137131|136931|153
1662377700000|2022-09-05 11:35:00|137167|136967|137151|136951|137167|136967|137151|136951|43
1662378000000|2022-09-05 11:40:00|137150.5|136950.5|137165.5|136965.5|137167|136967|137116.5|136916.5|80
1662378300000|2022-09-05 11:45:00|137165|136965|137166|136966|137168|136968|137154.5|136954.5|26
1662378600000|2022-09-05 11:50:00|137165.5|136965.5|137166.5|136966.5|137167.5|136967.5|137162.5|136962.5|17
1662378900000|2022-09-05 11:55:00|137165.5|136965.5|137088|136888|137167.5|136967.5|137081|136881|46
1662379200000|2022-09-05 12:00:00|137088.5|136888.5|137154|136954|137156|136956|137088.5|136888.5|90
1662379500000|2022-09-05 12:05:00|137162.5|136962.5|137151.5|136951.5|137173|136973|137128|136928|92
1662379800000|2022-09-05 12:10:00|137152|136952|137128.5|136928.5|137153|136953|137128.5|136928.5|30
1662380100000|2022-09-05 12:15:00|137129.5|136929.5|137151|136951|137151|136951|137129.5|136929.5|13
1662380700000|2022-09-05 12:25:00|137150.5|136950.5|137162.5|136962.5|137172.5|136972.5|137150|136950|47
1662381000000|2022-09-05 12:30:00|137156.5|136956.5|137225|137025|137225|137025|137151|136951|57
1662381300000|2022-09-05 12:35:00|137224.5|137024.5|137170.5|136970.5|137224.5|137024.5|137169.5|136969.5|30
1662381600000|2022-09-05 12:40:00|137170|136970|137169.5|136969.5|137175.5|136975.5|137161|136961|40
1662381900000|2022-09-05 12:45:00|137170|136970|137185.5|136985.5|137188|136988|137145|136945|47
1662382200000|2022-09-05 12:50:00|137184.5|136984.5|137148|137048|137186|137048|137142.5|136982|14
1662382500000|2022-09-05 12:55:00|137147.5|137047.5|137202.5|137002.5|137202.5|137049.5|137146.5|136996.5|8
1662382800000|2022-09-05 13:00:00|137203.5|137003.5|137185.5|136985.5|137204|137004|137184.5|136984.5|33
1662383100000|2022-09-05 13:05:00|137186|136986|137183|136983|137186|136986|137182.5|136982.5|8
1662383400000|2022-09-05 13:10:00|137181|136981|137173.5|136973.5|137181|136981|137173.5|136973.5|15
1662383700000|2022-09-05 13:15:00|137172.5|136972.5|137187|136987|137187|136987|137171.5|136971.5|11
1662384000000|2022-09-05 13:20:00|137187.5|136987.5|137187|136987|137190|136990|137187|136987|11
1662384300000|2022-09-05 13:25:00|137188.5|136988.5|137190.5|136990.5|137192.5|136992.5|137188.5|136988.5|20
1662384600000|2022-09-05 13:30:00|137191|136991|137189.5|136989.5|137205|137005|137189|136989|25
1662384900000|2022-09-05 13:35:00|137190|136990|137231.5|137031.5|137232.5|137032.5|137189|136989|26
1662385200000|2022-09-05 13:40:00|137231|137031|137227|137027|137231|137031|137205|137005|40
1662385500000|2022-09-05 13:45:00|137226.5|137026.5|137237.5|137037.5|137237.5|137037.5|137225.5|137025.5|12
1662385800000|2022-09-05 13:50:00|137242|137042|137240|137040|137246|137046|137219|137019|28
1662386100000|2022-09-05 13:55:00|137240.5|137040.5|137235.5|137035.5|137241.5|137041.5|137234.5|137034.5|12
1662386400000|2022-09-05 14:00:00|137234|137034|137215.5|137015.5|137245|137045|137215.5|137015.5|29
1662386700000|2022-09-05 14:05:00|137214.5|137014.5|137222|137022|137224.5|137024.5|137213.5|137013.5|17
1662387000000|2022-09-05 14:10:00|137223|137023|137212|137012|137224.5|137024.5|137210|137010|40
1662387300000|2022-09-05 14:15:00|137210.5|137010.5|137185|136985|137210.5|137010.5|137183|136983|11
1662387600000|2022-09-05 14:20:00|137184.5|136984.5|137183|136983|137191.5|136991.5|137179.5|136979.5|39
1662387900000|2022-09-05 14:25:00|137183.5|136983.5|137184|136984|137187|136987|137183.5|136983.5|6
1662388200000|2022-09-05 14:30:00|137185|136985|137153|136953|137191.5|136991.5|137141|136941|59
1662388500000|2022-09-05 14:35:00|137153.5|136953.5|137171.5|136971.5|137181|136981|137153|136953|57
1662388800000|2022-09-05 14:40:00|137169|136969|137192|136992|137192.5|136992.5|137169|136969|8
1662389100000|2022-09-05 14:45:00|137191.5|136991.5|137182.5|136982.5|137191.5|136991.5|137182.5|136982.5|3
1662389400000|2022-09-05 14:50:00|137182|136982|137188|136988|137194.5|136994.5|137182|136982|9
1662389700000|2022-09-05 14:55:00|137188.5|136988.5|137193.5|136993.5|137194.5|136994.5|137188|136988|11
1662390000000|2022-09-05 15:00:00|137194|136994|137189.5|136989.5|137195.5|136995.5|137189.5|136989.5|7
1662390300000|2022-09-05 15:05:00|137190|136990|137201|137001|137201.5|137001.5|137171.5|136971.5|44
1662390600000|2022-09-05 15:10:00|137200.5|137000.5|137205.5|137005.5|137205.5|137005.5|137196.5|136996.5|18
1662390900000|2022-09-05 15:15:00|137205|137005|137203|137003|137205|137005|137182.5|136982.5|66
1662391200000|2022-09-05 15:20:00|137202.5|137002.5|137199.5|136999.5|137216.5|137016.5|137182.5|136982.5|45
1662391500000|2022-09-05 15:25:00|137199|136999|137197|136997|137199|136999|137195.5|136995.5|10
1662391800000|2022-09-05 15:30:00|137195|136995|137183.5|136983.5|137195|136995|137183.5|136983.5|4
1662392100000|2022-09-05 15:35:00|137184|136984|137184.5|136984.5|137189|136989|137184|136984|25
1662392400000|2022-09-05 15:40:00|137186|136986|137228.5|137028.5|137297.5|137097.5|137186|136986|83
1662392700000|2022-09-05 15:45:00|137229|137029|137231.5|137031.5|137266.5|137066.5|137228|137028|79
1662393000000|2022-09-05 15:50:00|137231|137031|137224.5|137024.5|137234|137031.5|137224|137021|100
1662393300000|2022-09-05 15:55:00|137226|137026|137230|137030|137237.5|137037.5|137226|137026|19
1662393600000|2022-09-05 16:00:00|137230.5|137030.5|137211|136993|137230.5|137030.5|137202.5|136993|86
1662393900000|2022-09-05 16:05:00|137212|136992|137221|136979|137221|136992|137212|136979|22
1662394200000|2022-09-05 16:10:00|137200|136959|137178|136972|137200|136972|137178|136955|38
1662394500000|2022-09-05 16:15:00|137177|136973|137179.5|136979.5|137180|136980|137175.5|136973|50
1662394800000|2022-09-05 16:20:00|137179|136979|137177|136977|137181|136981|137175.5|136975.5|24
1662395100000|2022-09-05 16:25:00|137176|136976|137177|136977|137181.5|136981.5|137175|136975|25
1662395400000|2022-09-05 16:30:00|137176.5|136976.5|137177|136977|137177|136977|137176.5|136976.5|2
1662395700000|2022-09-05 16:35:00|137178|136978|137183.5|136983.5|137183.5|136983.5|137178|136978|7
1662396000000|2022-09-05 16:40:00|137182.5|136982.5|137181.5|136981.5|137182.5|136982.5|137175.5|136975.5|23
1662396300000|2022-09-05 16:45:00|137182|136982|137182|136982|137182.5|136982.5|137181.5|136981.5|15
1662397500000|2022-09-05 17:05:00|137180.5|136980.5|137178.5|136978.5|137180.5|136980.5|137178.5|136978.5|2
1662398100000|2022-09-05 17:15:00|137175.5|136975.5|137170|136970|137175.5|136975.5|137169.5|136969.5|33
1662398700000|2022-09-05 17:25:00|137174|136974|137172.5|136972.5|137183|136983|137172.5|136972.5|12
1662399600000|2022-09-05 17:40:00|137171.5|136971.5|137167.5|136967.5|137171.5|136971.5|137166.5|136966.5|15
1662399900000|2022-09-05 17:45:00|137168|136968|137168|136968|137168|136968|137168|136968|1
1662401100000|2022-09-05 18:05:00|137168.5|136968.5|137168.5|136968.5|137168.5|136968.5|137168.5|136968.5|1
1662401400000|2022-09-05 18:10:00|137169|136969|137169|136969|137169|136969|137168.5|136968.5|3
1662401700000|2022-09-05 18:15:00|137167.5|136967.5|137158|136958|137167.5|136967.5|137153|136953|43
1662402000000|2022-09-05 18:20:00|137158.5|136958.5|137122|136922|137159|136959|137117.5|136917.5|56
1662402300000|2022-09-05 18:25:00|137121.5|136921.5|137153|136852|137153|136922|137121.5|136852|105
1662402600000|2022-09-05 18:30:00|137154|136851|137162|136842|137162|136851|137154|136842|15
1662403800000|2022-09-05 18:50:00|137176|136855|137150|136888|137176|136888|137150|136855|53
1662404100000|2022-09-05 18:55:00|137152|136890|137152|136890|137152|136890|137152|136890|2
1662422400000|2022-09-06 00:00:00|136958|136663|136924|136724|136974.5|136774.5|136905.5|136646|381
1662422700000|2022-09-06 00:05:00|136926|136726|136734|136534|136926|136726|136622|136422|488
1662423000000|2022-09-06 00:10:00|136732.5|136532.5|136673.5|136573.5|136792|136641.5|136652|136514|405
1662423300000|2022-09-06 00:15:00|136676.5|136576.5|136683.5|136583.5|136706|136606|136648.5|136548.5|337
1662423600000|2022-09-06 00:20:00|136684|136584|136727|136627|136750.5|136650.5|136651|136551|390
1662423900000|2022-09-06 00:25:00|136727.5|136627.5|136676|136576|136741.5|136641.5|136654|136554|272
1662424200000|2022-09-06 00:30:00|136675|136575|136698|136598|136715.5|136615.5|136654|136554|338
1662424500000|2022-09-06 00:35:00|136697|136597|136669|136569|136698.5|136598.5|136615.5|136515.5|302
1662424800000|2022-09-06 00:40:00|136675|136575|136659.5|136559.5|136680.5|136580.5|136619|136519|253
1662425100000|2022-09-06 00:45:00|136660.5|136560.5|136616.5|136516.5|136699.5|136599.5|136613.5|136513.5|269
1662425400000|2022-09-06 00:50:00|136617.5|136517.5|136476|136376|136650|136550|136472|136372|358
1662425700000|2022-09-06 00:55:00|136484|136384|136481|136381|136516.5|136416.5|136446|136346|336
1662426000000|2022-09-06 01:00:00|136470|136370|136510.5|136410.5|136525|136425|136451|136351|326
1662426300000|2022-09-06 01:05:00|136513.5|136413.5|136470.5|136370.5|136525.5|136425.5|136459.5|136359.5|275
1662426600000|2022-09-06 01:10:00|136466|136366|136558|136458|136570.5|136470.5|136455|136355|270
1662426900000|2022-09-06 01:15:00|136558.5|136458.5|136664|136564|136702.5|136602.5|136558.5|136458.5|435
1662427200000|2022-09-06 01:20:00|136664.5|136564.5|136558.5|136458.5|136672|136572|136555.5|136455.5|241
1662427500000|2022-09-06 01:25:00|136557.5|136457.5|136523.5|136423.5|136600|136500|136507|136407|321
1662427800000|2022-09-06 01:30:00|136526.5|136426.5|136645.5|136545.5|136666.5|136566.5|136525.5|136425.5|353
1662428100000|2022-09-06 01:35:00|136646|136546|136650|136550|136691|136591|136557.5|136457.5|352
1662428400000|2022-09-06 01:40:00|136651.5|136551.5|136750|136650|136760.5|136660.5|136651.5|136551.5|360
1662428700000|2022-09-06 01:45:00|136749.5|136649.5|136795|136695|136836|136736|136746.5|136646.5|284
1662429000000|2022-09-06 01:50:00|136799.5|136699.5|136780|136680|136838.5|136738.5|136756.5|136656.5|276
1662429300000|2022-09-06 01:55:00|136778|136678|136778.5|136678.5|136862.5|136762.5|136760|136660|280
1662429600000|2022-09-06 02:00:00|136779|136679|136773|136673|136800|136700|136761.5|136661.5|168
1662429900000|2022-09-06 02:05:00|136772|136672|136866.5|136766.5|136912|136812|136765.5|136665.5|352
1662430200000|2022-09-06 02:10:00|136877.5|136777.5|136908.5|136808.5|136969|136869|136877.5|136777.5|376
1662430500000|2022-09-06 02:15:00|136911|136811|136995.5|136895.5|137022.5|136922.5|136908|136808|260
1662430800000|2022-09-06 02:20:00|136996.5|136896.5|137121|137021|137148|137048|136996.5|136896.5|338
1662431100000|2022-09-06 02:25:00|137121.5|137021.5|137062|136962|137140.5|137040.5|137046|136946|330
1662431400000|2022-09-06 02:30:00|137070|136970|137081|136981|137128|137028|137061|136961|288
1662431700000|2022-09-06 02:35:00|137080.5|136980.5|137061|136961|137113.5|137013.5|137051.5|136951.5|243
1662432000000|2022-09-06 02:40:00|137061.5|136961.5|137062|136962|137100|137000|137048.5|136948.5|253
1662432300000|2022-09-06 02:45:00|137066|136966|137077|136977|137096.5|136996.5|137058|136958|157
1662432600000|2022-09-06 02:50:00|137082|136982|137135|137035|137155|137055|137082|136982|197
1662432900000|2022-09-06 02:55:00|137135.5|137035.5|137148|137048|137170|137070|137103.5|137003.5|196
1662433200000|2022-09-06 03:00:00|137151.5|137051.5|137241.5|137141.5|137243|137143|137124.5|137024.5|229
1662433500000|2022-09-06 03:05:00|137242|137142|137231|137131|137251.5|137151.5|137189|137089|284
1662433800000|2022-09-06 03:10:00|137233|137133|137264.5|137164.5|137279|137179|137206|137106|265
1662434100000|2022-09-06 03:15:00|137265|137165|137282.5|137182.5|137346.5|137246.5|137237|137137|334
1662434400000|2022-09-06 03:20:00|137283|137183|137266.5|137166.5|137302.5|137202.5|137237.5|137137.5|211
1662434700000|2022-09-06 03:25:00|137262|137162|137274.5|137174.5|137305.5|137205.5|137257.5|137157.5|165
1662435000000|2022-09-06 03:30:00|137275|137175|137309.5|137209.5|137315.5|137215.5|137271.5|137171.5|224
1662435300000|2022-09-06 03:35:00|137307.5|137207.5|137292|137192|137311|137211|137252.5|137152.5|152
1662435600000|2022-09-06 03:40:00|137293|137193|137370.5|137270.5|137382.5|137282.5|137293|137193|248
1662435900000|2022-09-06 03:45:00|137369.5|137269.5|137380.5|137280.5|137392|137292|137348.5|137248.5|229
1662436200000|2022-09-06 03:50:00|137380|137280|137398|137298|137409|137309|137360.5|137260.5|207
1662436500000|2022-09-06 03:55:00|137398.5|137298.5|137375.5|137275.5|137402|137302|137370|137270|232
1662436800000|2022-09-06 04:00:00|137376.5|137276.5|137381|137281|137397|137297|137343|137243|235
1662437100000|2022-09-06 04:05:00|137382|137282|137384.5|137284.5|137401.5|137301.5|137375|137275|190
1662437400000|2022-09-06 04:10:00|137384|137284|137389.5|137289.5|137398|137298|137348.5|137248.5|146
1662437700000|2022-09-06 04:15:00|137390|137290|137420|137320|137425.5|137325.5|137390|137290|145
1662438000000|2022-09-06 04:20:00|137421.5|137321.5|137366.5|137266.5|137437.5|137337.5|137362|137262|171
1662438300000|2022-09-06 04:25:00|137363.5|137263.5|137400|137300|137468|137320.5|137338.5|137238.5|198
1662438600000|2022-09-06 04:30:00|137401.5|137301.5|137392|137292|137496|137386|137340.5|137238.5|462
1662438900000|2022-09-06 04:35:00|137393|137293|137385.5|137285.5|137418.5|137309.5|137326|137184.5|249
1662439200000|2022-09-06 04:40:00|137388.5|137288.5|137377.5|137277.5|137412.5|137312.5|137367.5|137267.5|227
1662439500000|2022-09-06 04:45:00|137374.5|137274.5|137407|137307|137408|137308|137354.5|137254.5|220
1662439800000|2022-09-06 04:50:00|137406|137306|137427.5|137327.5|137438|137338|137369|137269|270
1662440100000|2022-09-06 04:55:00|137426.5|137326.5|137512|137312|137525.5|137377|137416.5|137296.5|307
1662440400000|2022-09-06 05:00:00|137495|137295|137494|137394|137532|137410|137444|137295|238
1662440700000|2022-09-06 05:05:00|137495|137395|137468|137368|137496|137396|137461|137361|187
1662441000000|2022-09-06 05:10:00|137468.5|137368.5|137493|137393|137544|137444|137467.5|137367.5|267
1662441300000|2022-09-06 05:15:00|137490|137390|137498.5|137398.5|137503.5|137403.5|137474|137374|163
1662441600000|2022-09-06 05:20:00|137498|137398|137431.5|137331.5|137501.5|137401.5|137431.5|137331.5|176
1662441900000|2022-09-06 05:25:00|137430.5|137330.5|137428.5|137328.5|137457|137357|137399|137299|190
1662442200000|2022-09-06 05:30:00|137426|137326|137398.5|137298.5|137449.5|137349.5|137358|137258|201
1662442500000|2022-09-06 05:35:00|137398|137298|137318.5|137218.5|137398|137298|137224.5|137124.5|343
1662442800000|2022-09-06 05:40:00|137316.5|137216.5|137329.5|137229.5|137351.5|137251.5|137307.5|137207.5|277
1662443100000|2022-09-06 05:45:00|137331.5|137231.5|137332|137232|137371|137271|137313.5|137213.5|233
1662443400000|2022-09-06 05:50:00|137334|137234|137370|137270|137380.5|137280.5|137321.5|137221.5|214
1662443700000|2022-09-06 05:55:00|137370.5|137270.5|137471|137371|137472|137372|137362.5|137262.5|220
1662444000000|2022-09-06 06:00:00|137470|137370|137573|137473|137597.5|137497.5|137430.5|137330.5|342
1662444300000|2022-09-06 06:05:00|137570.5|137470.5|137597.5|137497.5|137706|137606|137570.5|137470.5|437
1662444600000|2022-09-06 06:10:00|137594|137494|137573.5|137473.5|137632|137532|137557.5|137457.5|314
1662444900000|2022-09-06 06:15:00|137574|137474|137563|137463|137590.5|137490.5|137516|137416|283
1662445200000|2022-09-06 06:20:00|137562|137462|137589|137489|137590|137490|137537.5|137437.5|226
1662445500000|2022-09-06 06:25:00|137590.5|137490.5|137423|137223|137641.5|137541.5|137299|137099|495
1662445800000|2022-09-06 06:30:00|137422|137222|137462.5|137262.5|137606|137368|137422|137222|221
1662446100000|2022-09-06 06:35:00|137462|137262|137294.5|137194.5|137514|137314|137293.5|137161.5|94
1662446400000|2022-09-06 06:40:00|137309.5|137209.5|137423.5|137223.5|137445|137284.5|137309.5|137149.5|103
1662446700000|2022-09-06 06:45:00|137424|137224|137441|137241|137456.5|137256.5|137422|137222|83
1662447000000|2022-09-06 06:50:00|137439.5|137239.5|137389.5|137189.5|137439.5|137239.5|137386|137186|70
1662447300000|2022-09-06 06:55:00|137389|137189|137365|137165|137389|137220|137238.5|137075|252
1662447600000|2022-09-06 07:00:00|137366|137166|137347|137147|137375|137207.5|137266.5|137124.5|213
1662447900000|2022-09-06 07:05:00|137347.5|137147.5|137346.5|137246.5|137405|137262|137316|137141|140
1662448200000|2022-09-06 07:10:00|137345.5|137245.5|137318.5|137218.5|137402|137300.5|137315|137192|159
1662448500000|2022-09-06 07:15:00|137316.5|137216.5|137345.5|137245.5|137398|137298|137297|137157|156
1662448800000|2022-09-06 07:20:00|137344.5|137244.5|137357|137157|137376|137244.5|137316|137147.5|110
1662449100000|2022-09-06 07:25:00|137356.5|137156.5|137469.5|137269.5|137552|137352|137325|137125|174
1662449400000|2022-09-06 07:30:00|137469|137269|137492|137292|137511|137311|137445.5|137245.5|139
1662449700000|2022-09-06 07:35:00|137487|137287|137359|137259|137487|137324|137293.5|137138|190
1662450000000|2022-09-06 07:40:00|137351|137251|137392|137192|137392.5|137252|137285.5|137127|143
1662450300000|2022-09-06 07:45:00|137393|137193|137448.5|137248.5|137506.5|137306.5|137317.5|137126|186
1662450600000|2022-09-06 07:50:00|137449|137249|137403.5|137203.5|137460|137260|137327.5|137150.5|112
1662450900000|2022-09-06 07:55:00|137384.5|137184.5|137400.5|137200.5|137415.5|137215.5|137355.5|137155.5|283
1662451200000|2022-09-06 08:00:00|137401.5|137201.5|137452.5|137252.5|137543.5|137343.5|137347|137147|222
1662451500000|2022-09-06 08:05:00|137452|137252|137403.5|137303.5|137468|137312|137395|137236|137
1662451800000|2022-09-06 08:10:00|137405.5|137305.5|137472|137272|137476.5|137327.5|137403.5|137263|142
1662452100000|2022-09-06 08:15:00|137473|137273|137449.5|137349.5|137507.5|137363|137430.5|137272|77
1662452400000|2022-09-06 08:20:00|137449|137349|137506.5|137306.5|137530.5|137430.5|137447.5|137305|138
1662452700000|2022-09-06 08:25:00|137507.5|137307.5|137522|137322|137525.5|137325.5|137486.5|137286.5|105
1662453000000|2022-09-06 08:30:00|137521|137321|137641|137441|137641.5|137441.5|137507.5|137307.5|224
1662453300000|2022-09-06 08:35:00|137640.5|137440.5|137721|137521|137760|137579|137623|137438|123
1662453600000|2022-09-06 08:40:00|137720.5|137520.5|137702|137502|137721.5|137521.5|137628.5|137428.5|209
1662453900000|2022-09-06 08:45:00|137703|137503|137684|137484|137718|137518|137620.5|137420.5|92
1662454200000|2022-09-06 08:50:00|137683.5|137483.5|137591|137391|137684.5|137484.5|137580.5|137380.5|87
1662454500000|2022-09-06 08:55:00|137586.5|137386.5|137583.5|137383.5|137600.5|137400.5|137563|137363|74
1662454800000|2022-09-06 09:00:00|137579.5|137379.5|137595|137395|137601.5|137401.5|137565.5|137365.5|74
1662455100000|2022-09-06 09:05:00|137594.5|137394.5|137834|137634|137834|137634|137567|137394.5|107
1662455400000|2022-09-06 09:10:00|137837|137637|137866.5|137666.5|137866.5|137666.5|137766|137566|114
1662455700000|2022-09-06 09:15:00|137867|137667|137803.5|137603.5|137869|137669|137792|137592|41
1662456000000|2022-09-06 09:20:00|137802.5|137602.5|137773|137573|137829|137629|137700|137500|110
1662456300000|2022-09-06 09:25:00|137772.5|137572.5|137756.5|137556.5|137776.5|137576.5|137652.5|137452.5|94
1662456600000|2022-09-06 09:30:00|137756|137556|137697|137497|137757.5|137557.5|137686|137486|67
1662456900000|2022-09-06 09:35:00|137696.5|137496.5|137674.5|137474.5|137718|137518|137670.5|137470.5|71
1662457200000|2022-09-06 09:40:00|137674|137474|137699.5|137499.5|137701|137501|137618.5|137418.5|119
1662457500000|2022-09-06 09:45:00|137700|137500|137684|137484|137704|137504|137669|137469|78
1662457800000|2022-09-06 09:50:00|137683.5|137483.5|137670.5|137470.5|137693|137493|137669.5|137469.5|61
1662458100000|2022-09-06 09:55:00|137671|137471|137690|137490|137690|137490|137604.5|137404.5|81
1662458400000|2022-09-06 10:00:00|137690.5|137490.5|137623|137423|137706|137506|137587.5|137387.5|91
1662458700000|2022-09-06 10:05:00|137622.5|137422.5|137564.5|137364.5|137632.5|137432.5|137555|137355|47
1662459000000|2022-09-06 10:10:00|137564|137364|137569.5|137369.5|137574.5|137374.5|137563.5|137363.5|29
1662459300000|2022-09-06 10:15:00|137569|137369|137569|137369|137667.5|137467.5|137569|137369|131
1662459600000|2022-09-06 10:20:00|137568.5|137368.5|137546.5|137346.5|137568.5|137368.5|137546.5|137346.5|33
1662459900000|2022-09-06 10:25:00|137546|137346|137553.5|137353.5|137561|137361|137546|137346|7
1662460200000|2022-09-06 10:30:00|137555.5|137355.5|137659|137459|137662|137462|137555|137355|96
1662460500000|2022-09-06 10:35:00|137659.5|137459.5|137582.5|137382.5|137664.5|137464.5|137579.5|137379.5|96
1662460800000|2022-09-06 10:40:00|137582|137382|137612|137412|137625.5|137425.5|137581.5|137381.5|94
1662461100000|2022-09-06 10:45:00|137611.5|137411.5|137602.5|137402.5|137621|137421|137602|137402|73
1662461400000|2022-09-06 10:50:00|137603|137403|137580.5|137380.5|137608|137408|137574.5|137374.5|103
1662461700000|2022-09-06 10:55:00|137581|137381|137606.5|137406.5|137608|137408|137579|137379|65
1662462000000|2022-09-06 11:00:00|137606|137406|137657|137457|137661|137461|137606|137406|204
1662462300000|2022-09-06 11:05:00|137657.5|137457.5|137576.5|137376.5|137664.5|137464.5|137576.5|137376.5|73
1662462600000|2022-09-06 11:10:00|137577|137377|137581|137381|137687|137487|137556|137356|151
1662462900000|2022-09-06 11:15:00|137581.5|137381.5|137581|137381|137582.5|137382.5|137581|137381|8
1662463500000|2022-09-06 11:25:00|137580|137380|137639.5|137439.5|137661|137461|137573.5|137373.5|63
1662463800000|2022-09-06 11:30:00|137639|137439|137716|137481|137756|137511|137634|137426|181
1662464100000|2022-09-06 11:35:00|137724|137488|137786|137586|137789|137586|137723|137487|149
1662464400000|2022-09-06 11:40:00|137789.5|137589.5|137777.5|137577.5|137850|137650|137720|137520|77
1662464700000|2022-09-06 11:45:00|137778|137578|137782|137582|137782|137582|137775.5|137575.5|36
1662465000000|2022-09-06 11:50:00|137782.5|137582.5|137743|137543|137794.5|137594.5|137699.5|137499.5|75
1662465300000|2022-09-06 11:55:00|137742.5|137542.5|137775.5|137575.5|137801.5|137601.5|137742.5|137542.5|48
1662465600000|2022-09-06 12:00:00|137776|137576|137753.5|137553.5|137777|137577|137753.5|137553.5|10
1662465900000|2022-09-06 12:05:00|137753|137553|137745|137545|137769|137569|137728.5|137528.5|117
1662466200000|2022-09-06 12:10:00|137744|137544|137676.5|137476.5|137745.5|137545.5|137676.5|137476.5|46
1662466500000|2022-09-06 12:15:00|137677.5|137477.5|137743|137543|137743.5|137543.5|137677.5|137477.5|59
1662466800000|2022-09-06 12:20:00|137743.5|137543.5|137701.5|137501.5|137743.5|137543.5|137675.5|137475.5|58
1662467100000|2022-09-06 12:25:00|137703|137503|137793.5|137593.5|137798|137598|137703|137503|42
1662467400000|2022-09-06 12:30:00|137794|137594|137807|137607|137827|137681|137750.5|137594|42
1662467700000|2022-09-06 12:35:00|137807.5|137607.5|137826|137626|137864|137686.5|137774.5|137606.5|44
1662468000000|2022-09-06 12:40:00|137827.5|137627.5|137806.5|137606.5|137832|137679|137756.5|137606.5|30
1662468300000|2022-09-06 12:45:00|137807|137607|137823.5|137623.5|137832|137632|137805.5|137605.5|21
1662468600000|2022-09-06 12:50:00|137822.5|137622.5|137891.5|137691.5|137937|137737|137786|137620|44
1662468900000|2022-09-06 12:55:00|137890.5|137690.5|137927|137727|137935.5|137735.5|137889|137689|55
1662469200000|2022-09-06 13:00:00|137927.5|137727.5|137894.5|137694.5|137927.5|137727.5|137887|137687|91
1662469500000|2022-09-06 13:05:00|137895|137695|137905|137705|137908.5|137708.5|137894.5|137694.5|77
1662469800000|2022-09-06 13:10:00|137905.5|137705.5|137951|137751|138114|137901|137903|137703|112
1662470100000|2022-09-06 13:15:00|137951.5|137751.5|137877|137677|137952|137752|137876.5|137676.5|89
1662470400000|2022-09-06 13:20:00|137877.5|137677.5|137860.5|137660.5|137877.5|137677.5|137860.5|137660.5|49
1662470700000|2022-09-06 13:25:00|137860|137660|137834|137634|137860|137660|137828|137628|52
1662471000000|2022-09-06 13:30:00|137832|137632|137815|137615|137835|137635|137812|137612|53
1662471300000|2022-09-06 13:35:00|137818.5|137618.5|137820.5|137620.5|137821.5|137621.5|137814.5|137614.5|19
1662471600000|2022-09-06 13:40:00|137820|137620|137873|137673|137886.5|137686.5|137820|137620|45
1662471900000|2022-09-06 13:45:00|137873.5|137673.5|137849|137649|137885|137685|137822|137622|59
1662472200000|2022-09-06 13:50:00|137848|137648|137882|137682|137882.5|137682.5|137847|137647|27
1662472500000|2022-09-06 13:55:00|137917|137717|137974.5|137774.5|137974.5|137786.5|137877|137712.5|61
1662472800000|2022-09-06 14:00:00|137973.5|137773.5|138114.5|137914.5|138146|137946|137969.5|137769.5|91
1662473100000|2022-09-06 14:05:00|138114|137914|138087|137887|138115|137915|138076.5|137876.5|79
1662473400000|2022-09-06 14:10:00|138094|137894|138103.5|137903.5|138113|137913|138094|137894|33
1662473700000|2022-09-06 14:15:00|138103|137903|138075.5|137875.5|138132|137932|138075.5|137875.5|64
1662474000000|2022-09-06 14:20:00|138077|137877|138062.5|137862.5|138098|137898|138058|137858|62
1662474300000|2022-09-06 14:25:00|138055.5|137855.5|138008.5|137808.5|138057.5|137857.5|137974.5|137774.5|48
1662474600000|2022-09-06 14:30:00|138009|137809|138011.5|137811.5|138036.5|137836.5|138003.5|137803.5|53
1662474900000|2022-09-06 14:35:00|138010|137810|138023.5|137823.5|138036|137836|138010|137810|86
1662475200000|2022-09-06 14:40:00|138022|137822|138073|137873|138108|137908|138020|137820|84
1662475500000|2022-09-06 14:45:00|138074.5|137874.5|138029.5|137829.5|138091.5|137891.5|138026|137826|115
1662475800000|2022-09-06 14:50:00|138030|137830|138055.5|137855.5|138078.5|137878.5|138024|137824|62
1662476100000|2022-09-06 14:55:00|138056|137856|138074|137874|138074|137874|138028|137828|62
1662476400000|2022-09-06 15:00:00|138075|137875|138104.5|137904.5|138190.5|137990.5|138075|137875|96
1662476700000|2022-09-06 15:05:00|138104|137904|138008|137808|138104.5|137904.5|137997.5|137797.5|77
1662477000000|2022-09-06 15:10:00|138008.5|137808.5|138066|137866|138066|137866|137956.5|137776|94
1662477300000|2022-09-06 15:15:00|138065.5|137865.5|138068|137868|138080.5|137880.5|138049.5|137849.5|52
1662477600000|2022-09-06 15:20:00|138068.5|137868.5|138094.5|137894.5|138101.5|137901.5|138068|137868|53
1662477900000|2022-09-06 15:25:00|138093.5|137893.5|138077|137877|138098.5|137898.5|138077|137877|29
1662478200000|2022-09-06 15:30:00|138078|137878|138073|137873|138093|137893|138066|137866|79
1662478500000|2022-09-06 15:35:00|138073.5|137873.5|138055.5|137855.5|138111.5|137911.5|138055.5|137855.5|61
1662478800000|2022-09-06 15:40:00|138056|137856|138002|137802|138057|137857|137986|137786|81
1662479100000|2022-09-06 15:45:00|138001|137801|137995|137795|138005.5|137805.5|137994|137794|96
1662479400000|2022-09-06 15:50:00|137995.5|137795.5|137992.5|137792.5|137995.5|137795.5|137991|137791|14
1662479700000|2022-09-06 15:55:00|137993|137793|137961|137761|137993|137793|137946|137746|40
1662480000000|2022-09-06 16:00:00|137960.5|137760.5|137966|137766|137977|137777|137957.5|137757.5|76
1662480300000|2022-09-06 16:05:00|137965.5|137765.5|137975|137775|137981.5|137781.5|137965|137765|44
1662480600000|2022-09-06 16:10:00|137974.5|137774.5|137980|137780|137980.5|137780.5|137971|137771|48
1662480900000|2022-09-06 16:15:00|137982|137782|137990.5|137790.5|137992|137792|137982|137782|21
1662481200000|2022-09-06 16:20:00|137990|137790|137991.5|137791.5|137991.5|137791.5|137970.5|137770.5|48
1662481500000|2022-09-06 16:25:00|137995.5|137795.5|138003|137803|138004|137804|137995.5|137795.5|28
1662481800000|2022-09-06 16:30:00|138002|137802|138004.5|137804.5|138017|137817|138001|137801|45
1662482100000|2022-09-06 16:35:00|138004|137804|138002.5|137802.5|138008.5|137808.5|138002.5|137802.5|22
1662482400000|2022-09-06 16:40:00|138007|137807|138025.5|137825.5|138030|137830|138007|137807|60
1662482700000|2022-09-06 16:45:00|138026|137826|138024|137824|138030|137830|138022.5|137822.5|35
1662483000000|2022-09-06 16:50:00|138024.5|137824.5|138030.5|137830.5|138031|137831|138024.5|137824.5|21
1662483300000|2022-09-06 16:55:00|138030|137830|138033|137833|138033|137833|138030|137830|5
1662483600000|2022-09-06 17:00:00|138034.5|137834.5|138038.5|137838.5|138051|137851|138034.5|137834.5|34
1662483900000|2022-09-06 17:05:00|138038|137838|138046|137846|138046|137846|138038|137838|6
1662484200000|2022-09-06 17:10:00|138046.5|137846.5|138048.5|137848.5|138056.5|137856.5|138020.5|137820.5|71
1662484500000|2022-09-06 17:15:00|138048|137848|138048|137848|138048|137848|138047|137847|12
1662485100000|2022-09-06 17:25:00|138048.5|137848.5|138050|137850|138050|137850|138048.5|137848.5|4
1662485400000|2022-09-06 17:30:00|138049.5|137849.5|138069.5|137869.5|138076|137876|138049.5|137849.5|46
1662485700000|2022-09-06 17:35:00|138070|137870|138068.5|137868.5|138070.5|137870.5|138068.5|137868.5|5
1662486000000|2022-09-06 17:40:00|138069|137869|138069|137869|138069|137869|138069|137869|1
1662486300000|2022-09-06 17:45:00|138069.5|137869.5|138068.5|137868.5|138076|137876|138054|137854|38
1662486600000|2022-09-06 17:50:00|138068|137868|138058.5|137858.5|138068|137868|138056.5|137856.5|11
1662486900000|2022-09-06 17:55:00|138057|137857|138054.5|137854.5|138057|137857|138047|137847|24
1662487200000|2022-09-06 18:00:00|138055|137855|138051|137851|138061|137861|138040|137840|30
1662487500000|2022-09-06 18:05:00|138050.5|137850.5|138049.5|137849.5|138051.5|137851.5|138049|137849|19
1662487800000|2022-09-06 18:10:00|138044.5|137844.5|138007.5|137807.5|138044.5|137844.5|138007.5|137807.5|63
1662488100000|2022-09-06 18:15:00|138007|137807|138007|137807|138007.5|137807.5|138007|137807|3
1662488400000|2022-09-06 18:20:00|138008|137808|138011.5|137811.5|138012|137812|138008|137808|10
1662488700000|2022-09-06 18:25:00|138012|137812|138010.5|137810.5|138012|137812|138010.5|137810.5|9
1662489000000|2022-09-06 18:30:00|138011.5|137811.5|138023.5|137823.5|138024|137824|138011.5|137811.5|20
1662489300000|2022-09-06 18:35:00|138021.5|137821.5|138022.5|137822.5|138022.5|137822.5|138015|137815|16
1662489600000|2022-09-06 18:40:00|138022|137822|138001|137801|138022.5|137822.5|138000.5|137800.5|56
1662489900000|2022-09-06 18:45:00|138024.5|137824.5|138040|137840|138040|137840|138004|137804|100
1662490200000|2022-09-06 18:50:00|138039.5|137839.5|137990|137890|138040.5|137890.5|137989.5|137839.5|18
1662490500000|2022-09-06 18:55:00|137991.5|137891.5|137990|137890|137991.5|137891.5|137984.5|137884.5|20
1662508800000|2022-09-07 00:00:00|137876.5|137676.5|137987.5|137787.5|138137|137889|137876.5|137676.5|417
1662509100000|2022-09-07 00:05:00|137989|137789|138136|137936|138148.5|137948.5|137927.5|137727.5|429
1662509400000|2022-09-07 00:10:00|138148|137948|138267.5|138067.5|138299|138099|138093.5|137893.5|475
1662509700000|2022-09-07 00:15:00|138270|138070|138403|138203|138423|138223|138242|138042|463
1662510000000|2022-09-07 00:20:00|138413.5|138213.5|138387.5|138287.5|138445.5|138345.5|138311.5|138143.5|504
1662510300000|2022-09-07 00:25:00|138388|138288|138379|138279|138453|138302|138360|138207|340
1662510600000|2022-09-07 00:30:00|138380|138280|138450.5|138350.5|138465.5|138365.5|138357.5|138239.5|453
1662510900000|2022-09-07 00:35:00|138447.5|138347.5|138392.5|138292.5|138448.5|138348.5|138370.5|138270.5|381
1662511200000|2022-09-07 00:40:00|138392|138292|138455|138355|138463|138363|138389|138289|367
1662511500000|2022-09-07 00:45:00|138455.5|138355.5|138444.5|138344.5|138490.5|138390.5|138395.5|138295.5|414
1662511800000|2022-09-07 00:50:00|138441.5|138341.5|138474|138374|138524|138424|138412.5|138312.5|398
1662512100000|2022-09-07 00:55:00|138475|138375|138456|138356|138527|138427|138436.5|138336.5|364
1662512400000|2022-09-07 01:00:00|138465|138365|138530|138430|138530|138430|138437|138337|359
1662512700000|2022-09-07 01:05:00|138529.5|138429.5|138498.5|138398.5|138529.5|138429.5|138475|138375|305
1662513000000|2022-09-07 01:10:00|138500.5|138400.5|138485|138385|138505.5|138405.5|138464|138364|239
1662513300000|2022-09-07 01:15:00|138486|138386|138465|138365|138493|138393|138433.5|138333.5|385
1662513600000|2022-09-07 01:20:00|138468|138368|138461.5|138361.5|138479.5|138379.5|138400|138300|281
1662513900000|2022-09-07 01:25:00|138461|138361|138478|138378|138506|138406|138449.5|138349.5|212
1662514200000|2022-09-07 01:30:00|138479|138379|138512.5|138412.5|138551.5|138451.5|138455|138355|409
1662514500000|2022-09-07 01:35:00|138514.5|138414.5|138634|138534|138655|138555|138507|138407|393
1662514800000|2022-09-07 01:40:00|138633.5|138533.5|138726|138626|138739.5|138639.5|138624|138524|376
1662515100000|2022-09-07 01:45:00|138725|138625|138716.5|138616.5|138756.5|138656.5|138688.5|138588.5|347
1662515400000|2022-09-07 01:50:00|138714|138614|138619.5|138519.5|138719.5|138619.5|138619.5|138519.5|288
1662515700000|2022-09-07 01:55:00|138621|138521|138633.5|138533.5|138653.5|138553.5|138609|138509|267
1662516000000|2022-09-07 02:00:00|138634|138534|138614|138514|138656.5|138556.5|138612.5|138512.5|207
1662516300000|2022-09-07 02:05:00|138613.5|138513.5|138680|138580|138683|138583|138613.5|138513.5|270
1662516600000|2022-09-07 02:10:00|138675|138575|138883|138683|138902.5|138752.5|138674|138574|353
1662516900000|2022-09-07 02:15:00|138883.5|138683.5|138833.5|138633.5|138897.5|138726.5|138786|138618.5|316
1662517200000|2022-09-07 02:20:00|138833|138633|138778.5|138578.5|138842|138642|138770|138570|230
1662517500000|2022-09-07 02:25:00|138777.5|138577.5|138637.5|138537.5|138781|138630|138626|138526|280
1662517800000|2022-09-07 02:30:00|138637|138537|138647|138547|138697.5|138597.5|138617|138517|292
1662518100000|2022-09-07 02:35:00|138647.5|138547.5|138608.5|138508.5|138729.5|138629.5|138553.5|138453.5|298
1662518400000|2022-09-07 02:40:00|138609.5|138509.5|138619|138519|138683|138583|138460.5|138360.5|477
1662518700000|2022-09-07 02:45:00|138615.5|138515.5|138624|138524|138675|138575|138603.5|138503.5|322
1662519000000|2022-09-07 02:50:00|138624.5|138524.5|138667|138567|138667|138567|138602|138502|264
1662519300000|2022-09-07 02:55:00|138668|138568|138752.5|138652.5|138772.5|138672.5|138667.5|138567.5|282
1662519600000|2022-09-07 03:00:00|138757|138657|138761.5|138661.5|138818|138718|138728.5|138628.5|315
1662519900000|2022-09-07 03:05:00|138761|138661|138765|138665|138777.5|138677.5|138669.5|138569.5|331
1662520200000|2022-09-07 03:10:00|138762|138662|138769|138669|138781.5|138681.5|138744.5|138644.5|328
1662520500000|2022-09-07 03:15:00|138770|138670|138810|138610|138875|138722|138747.5|138602.5|324
1662520800000|2022-09-07 03:20:00|138810.5|138610.5|138761.5|138661.5|138854|138662.5|138753.5|138605|328
1662521100000|2022-09-07 03:25:00|138762.5|138662.5|138735.5|138635.5|138842.5|138742.5|138726|138626|312
1662521400000|2022-09-07 03:30:00|138736.5|138636.5|138662|138562|138768|138663.5|138636.5|138536.5|397
1662521700000|2022-09-07 03:35:00|138660.5|138560.5|138698|138598|138708.5|138608.5|138628|138528|236
1662522000000|2022-09-07 03:40:00|138700|138600|138716.5|138616.5|138743.5|138643.5|138690.5|138590.5|286
1662522300000|2022-09-07 03:45:00|138717|138617|138750|138650|138767.5|138667.5|138713.5|138613.5|204
1662522600000|2022-09-07 03:50:00|138749.5|138649.5|138638.5|138538.5|138771.5|138671.5|138628|138528|286
1662522900000|2022-09-07 03:55:00|138637.5|138537.5|138657.5|138557.5|138676|138576|138626.5|138526.5|267
1662523200000|2022-09-07 04:00:00|138659.5|138559.5|138659|138559|138694|138594|138637|138537|223
1662523500000|2022-09-07 04:05:00|138661|138561|138667|138567|138691.5|138591.5|138658.5|138558.5|202
1662523800000|2022-09-07 04:10:00|138667.5|138567.5|138687|138587|138701|138601|138661.5|138561.5|195
1662524100000|2022-09-07 04:15:00|138686|138586|138757.5|138657.5|138757.5|138657.5|138670.5|138570.5|281
1662524400000|2022-09-07 04:20:00|138757|138657|138759.5|138659.5|138771.5|138671.5|138750|138650|179
1662524700000|2022-09-07 04:25:00|138760.5|138660.5|138754.5|138654.5|138763.5|138663.5|138743.5|138643.5|131
1662525000000|2022-09-07 04:30:00|138755|138655|138659.5|138559.5|138755|138655|138659.5|138559.5|271
1662525300000|2022-09-07 04:35:00|138660|138560|138678.5|138578.5|138726|138588|138638.5|138511.5|218
1662525600000|2022-09-07 04:40:00|138718.5|138518.5|138665|138565|138724.5|138571|138615.5|138464.5|213
1662525900000|2022-09-07 04:45:00|138663.5|138563.5|138660|138560|138727|138578|138630.5|138511|255
1662526200000|2022-09-07 04:50:00|138659.5|138559.5|138660|138560|138681|138581|138652|138552|172
1662526500000|2022-09-07 04:55:00|138660.5|138560.5|138678.5|138578.5|138679.5|138579.5|138651|138551|144
1662526800000|2022-09-07 05:00:00|138677|138577|138624.5|138524.5|138679.5|138579.5|138619.5|138519.5|238
1662527100000|2022-09-07 05:05:00|138622.5|138522.5|138566.5|138466.5|138658|138532|138554|138401.5|250
1662527400000|2022-09-07 05:10:00|138566|138466|138654.5|138554.5|138655|138555|138557.5|138457.5|253
1662527700000|2022-09-07 05:15:00|138653.5|138553.5|138618|138518|138657.5|138557.5|138582|138482|226
1662528000000|2022-09-07 05:20:00|138617.5|138517.5|138594|138494|138621.5|138521.5|138554|138454|231
1662528300000|2022-09-07 05:25:00|138595.5|138495.5|138662|138562|138662|138562|138583.5|138483.5|257
1662528600000|2022-09-07 05:30:00|138657|138557|138678.5|138578.5|138699.5|138599.5|138651|138551|209
1662528900000|2022-09-07 05:35:00|138682.5|138582.5|138733|138633|138737|138637|138682.5|138582.5|165
1662529200000|2022-09-07 05:40:00|138735|138635|138717.5|138617.5|138758|138658|138717.5|138617.5|188
1662529500000|2022-09-07 05:45:00|138718|138618|138723.5|138623.5|138729.5|138629.5|138679.5|138579.5|181
1662529800000|2022-09-07 05:50:00|138722.5|138622.5|138681.5|138581.5|138727.5|138627.5|138680.5|138580.5|183
1662530100000|2022-09-07 05:55:00|138681|138581|138597.5|138497.5|138681|138581|138562|138462|311
1662530400000|2022-09-07 06:00:00|138596.5|138496.5|138626.5|138526.5|138633.5|138533.5|138569|138469|296
1662530700000|2022-09-07 06:05:00|138626|138526|138532|138432|138626|138526|138530|138430|331
1662531000000|2022-09-07 06:10:00|138535.5|138435.5|138323|138223|138541|138441|138256.5|138156.5|530
1662531300000|2022-09-07 06:15:00|138322|138222|138318.5|138218.5|138364|138264|138284|138184|324
1662531600000|2022-09-07 06:20:00|138318|138218|138319|138219|138325.5|138225.5|138277.5|138177.5|341
1662531900000|2022-09-07 06:25:00|138313.5|138213.5|138610|138410|138610|138421.5|138305.5|138205.5|391
1662532200000|2022-09-07 06:30:00|138609|138409|138489|138389|138700.5|138500.5|138487.5|138311|234
1662532500000|2022-09-07 06:35:00|138489.5|138389.5|138512.5|138312.5|138520|138390.5|138472.5|138309.5|39
1662532800000|2022-09-07 06:40:00|138512|138312|138399.5|138299.5|138512|138313.5|138375|138218|124
1662533100000|2022-09-07 06:45:00|138399|138299|138377|138277|138465.5|138315.5|138367|138233.5|126
1662533400000|2022-09-07 06:50:00|138376.5|138276.5|138463.5|138263.5|138463.5|138295|138333|138196|94
1662533700000|2022-09-07 06:55:00|138461.5|138261.5|138516.5|138316.5|138536|138336|138455.5|138255.5|134
1662534000000|2022-09-07 07:00:00|138518|138318|138597|138397|138683|138483|138501|138301|229
1662534300000|2022-09-07 07:05:00|138596|138396|138644.5|138444.5|138698|138498|138592.5|138392.5|175
1662534600000|2022-09-07 07:10:00|138644|138444|138700|138500|138714.5|138514.5|138642.5|138442.5|189
1662534900000|2022-09-07 07:15:00|138698|138498|138609.5|138509.5|138706.5|138573.5|138607|138493|92
1662535200000|2022-09-07 07:20:00|138609|138509|138779.5|138679.5|138779.5|138679.5|138604.5|138452|103
1662535500000|2022-09-07 07:25:00|138780|138680|138789.5|138589.5|138908|138712.5|138774.5|138574.5|255
1662535800000|2022-09-07 07:30:00|138788.5|138588.5|138759.5|138559.5|138804|138604|138752.5|138552.5|173
1662536100000|2022-09-07 07:35:00|138760.5|138560.5|138774|138574|138786.5|138586.5|138755.5|138555.5|144
1662536400000|2022-09-07 07:40:00|138773.5|138573.5|138785|138585|138806|138606|138770.5|138570.5|164
1662536700000|2022-09-07 07:45:00|138783.5|138583.5|138664|138464|138786|138586|138653.5|138453.5|177
1662537000000|2022-09-07 07:50:00|138663|138463|138540|138340|138666.5|138466.5|138497|138297|179
1662537300000|2022-09-07 07:55:00|138540.5|138340.5|138338|138238|138557|138408.5|138329|138190.5|260
1662537600000|2022-09-07 08:00:00|138335|138235|138389.5|138289.5|138474.5|138289.5|138335|138209|207
1662537900000|2022-09-07 08:05:00|138390|138290|138418|138218|138423|138290|138331|138200.5|144
1662538200000|2022-09-07 08:10:00|138427|138327|138435|138335|138435|138335|138427|138327|14
1662538800000|2022-09-07 08:20:00|138488.5|138388.5|138560.5|138360.5|138560.5|138415.5|138487.5|138318.5|77
1662539100000|2022-09-07 08:25:00|138551|138351|138488|138288|138559|138412|138466.5|138266.5|230
1662539400000|2022-09-07 08:30:00|138490.5|138290.5|138615.5|138415.5|138621|138421|138483|138283|156
1662539700000|2022-09-07 08:35:00|138614.5|138414.5|138558|138358|138614.5|138456.5|138549.5|138351.5|140
1662540000000|2022-09-07 08:40:00|138564.5|138364.5|138561.5|138361.5|138592|138392|138529.5|138329.5|122
1662540300000|2022-09-07 08:45:00|138562|138362|138561|138361|138563|138363|138557.5|138357.5|38
1662540600000|2022-09-07 08:50:00|138561.5|138361.5|138502.5|138302.5|138562.5|138362.5|138488.5|138288.5|89
1662540900000|2022-09-07 08:55:00|138502|138302|138596.5|138396.5|138596.5|138396.5|138501.5|138301.5|57
1662541200000|2022-09-07 09:00:00|138599|138399|138714.5|138514.5|138758.5|138582|138549.5|138399|101
1662541500000|2022-09-07 09:05:00|138715|138515|138713.5|138513.5|138737|138581.5|138673|138473|53
1662541800000|2022-09-07 09:10:00|138714.5|138514.5|138756|138556|138756|138556|138714.5|138514.5|62
1662542100000|2022-09-07 09:15:00|138758.5|138558.5|138826|138626|138836.5|138636.5|138758.5|138558.5|43
1662542400000|2022-09-07 09:20:00|138822|138622|138774|138674|138846|138708|138767|138620|51
1662542700000|2022-09-07 09:25:00|138799.5|138699.5|138814|138614|138829|138703|138789.5|138604|36
1662543000000|2022-09-07 09:30:00|138815|138615|138741|138541|138815|138615|138738|138538|51
1662543300000|2022-09-07 09:35:00|138741.5|138541.5|138724|138524|138742|138542|138723|138523|32
1662543600000|2022-09-07 09:40:00|138723.5|138523.5|138675|138475|138724.5|138524.5|138674|138474|41
1662543900000|2022-09-07 09:45:00|138674.5|138474.5|138675|138475|138675|138475|138674.5|138474.5|2
1662544200000|2022-09-07 09:50:00|138669|138469|138668.5|138468.5|138669|138469|138668.5|138468.5|2
1662544500000|2022-09-07 09:55:00|138669|138469|138554|138354|138669|138469|138461.5|138261.5|245
1662544800000|2022-09-07 10:00:00|138555|138355|138757|138557|138808|138608|138554|138354|206
1662545100000|2022-09-07 10:05:00|138757.5|138557.5|138805|138605|139040|138796|138746|138546|189
1662545400000|2022-09-07 10:10:00|138804.5|138604.5|138848.5|138648.5|138874.5|138674.5|138796|138596|57
1662545700000|2022-09-07 10:15:00|138848|138648|138818.5|138718.5|138848.5|138743.5|138796|138646.5|28
1662546000000|2022-09-07 10:20:00|138818|138718|138821.5|138721.5|138821.5|138721.5|138818|138718|3
1662546600000|2022-09-07 10:30:00|138821|138721|138963|138763|138963|138806|138820.5|138720.5|63
1662546900000|2022-09-07 10:35:00|138964|138764|138933|138733|138975|138775|138933|138733|42
1662547200000|2022-09-07 10:40:00|138932.5|138732.5|138883|138683|138932.5|138732.5|138872.5|138672.5|46
1662547500000|2022-09-07 10:45:00|138882.5|138682.5|138900|138700|138908|138708|138882.5|138682.5|19
1662547800000|2022-09-07 10:50:00|138900.5|138700.5|138915|138715|138924.5|138724.5|138873|138673|35
1662548100000|2022-09-07 10:55:00|138915.5|138715.5|138915|138715|138922.5|138722.5|138914.5|138714.5|6
1662548400000|2022-09-07 11:00:00|138871|138771|138969|138769|138974.5|138828|138871|138764|39
1662548700000|2022-09-07 11:05:00|138969.5|138769.5|138960|138760|138982.5|138782.5|138949.5|138749.5|34
1662549000000|2022-09-07 11:10:00|138959.5|138759.5|138916.5|138716.5|138961.5|138761.5|138902|138702|54
1662549300000|2022-09-07 11:15:00|138916|138716|138915|138715|138925|138725|138906.5|138706.5|34
1662549600000|2022-09-07 11:20:00|138911|138711|138916|138716|138916|138716|138907.5|138707.5|11
1662549900000|2022-09-07 11:25:00|138916.5|138716.5|138934|138734|138986|138786|138916.5|138716.5|67
1662550200000|2022-09-07 11:30:00|138933.5|138733.5|138927|138727|138933.5|138733.5|138927|138727|30
1662550500000|2022-09-07 11:35:00|138926|138726|138981|138781|138981|138781|138910|138710|60
1662550800000|2022-09-07 11:40:00|138981.5|138781.5|138979|138779|138997|138797|138958|138758|165
1662551100000|2022-09-07 11:45:00|138978.5|138778.5|138959.5|138759.5|138978.5|138778.5|138959|138759|41
1662551400000|2022-09-07 11:50:00|138959|138759|138945|138745|138960|138760|138944.5|138744.5|54
1662551700000|2022-09-07 11:55:00|138946|138746|138975.5|138775.5|138987|138787|138946|138746|52
1662552000000|2022-09-07 12:00:00|138976.5|138776.5|139013|138813|139037|138837|138976.5|138776.5|162
1662552300000|2022-09-07 12:05:00|139013.5|138813.5|139101|138901|139163.5|138963.5|138965.5|138812.5|131
1662552600000|2022-09-07 12:10:00|139110|138910|139055|138855|139113.5|138913.5|139055|138855|75
1662552900000|2022-09-07 12:15:00|139054.5|138854.5|138997.5|138797.5|139054.5|138854.5|138997.5|138797.5|115
1662553200000|2022-09-07 12:20:00|139002|138802|138993|138793|139017|138817|138980|138780|45
1662553500000|2022-09-07 12:25:00|138993.5|138793.5|139001.5|138801.5|139024|138824|138993|138793|19
1662553800000|2022-09-07 12:30:00|139005.5|138805.5|138998.5|138798.5|139038.5|138838.5|138988|138788|70
1662554100000|2022-09-07 12:35:00|138996.5|138796.5|138975.5|138775.5|139002|138802|138975.5|138775.5|69
1662554400000|2022-09-07 12:40:00|138976|138776|138979|138779|138984.5|138784.5|138967|138767|52
1662554700000|2022-09-07 12:45:00|138978.5|138778.5|138980.5|138780.5|138991|138791|138978.5|138778.5|31
1662555000000|2022-09-07 12:50:00|138980|138780|138918.5|138718.5|138981.5|138781.5|138918.5|138718.5|96
1662555300000|2022-09-07 12:55:00|138919|138719|138781.5|138581.5|138920|138720|138654|138454|164
1662555600000|2022-09-07 13:00:00|138778.5|138578.5|138841.5|138641.5|138865.5|138665.5|138772.5|138572.5|125
1662555900000|2022-09-07 13:05:00|138839.5|138639.5|138835|138635|138841|138641|138834.5|138634.5|23
1662556200000|2022-09-07 13:10:00|138837|138637|138860|138660|138863|138663|138834|138634|70
1662556500000|2022-09-07 13:15:00|138859.5|138659.5|138803.5|138603.5|138870|138670|138770.5|138570.5|64
1662556800000|2022-09-07 13:20:00|138803|138603|138800.5|138600.5|138807.5|138607.5|138768.5|138568.5|59
1662557100000|2022-09-07 13:25:00|138801|138601|138763.5|138563.5|138801|138601|138763.5|138563.5|46
1662557400000|2022-09-07 13:30:00|138760.5|138560.5|138572|138372|138760.5|138560.5|138570|138370|104
1662557700000|2022-09-07 13:35:00|138572.5|138372.5|138459|138259|138572.5|138372.5|138459|138259|101
1662558000000|2022-09-07 13:40:00|138458.5|138258.5|138480.5|138280.5|138491|138291|138434|138234|119
1662558300000|2022-09-07 13:45:00|138481|138281|138425.5|138225.5|138486|138286|138411.5|138211.5|85
1662558600000|2022-09-07 13:50:00|138427|138227|138483.5|138283.5|138483.5|138283.5|138427|138227|99
1662558900000|2022-09-07 13:55:00|138484|138284|138592|138392|138592|138392|138481.5|138281.5|100
1662559200000|2022-09-07 14:00:00|138583|138383|138552|138352|138596.5|138396.5|138525|138325|60
1662559500000|2022-09-07 14:05:00|138551|138351|138530.5|138330.5|138551|138351|138479.5|138279.5|75
1662559800000|2022-09-07 14:10:00|138525.5|138325.5|138509|138309|138541|138341|138462|138262|108
1662560100000|2022-09-07 14:15:00|138509.5|138309.5|138502|138302|138513.5|138313.5|138475|138275|69
1662560400000|2022-09-07 14:20:00|138491.5|138291.5|138361|138161|138491.5|138291.5|138361|138161|52
1662560700000|2022-09-07 14:25:00|138363|138163|138411.5|138211.5|138468|138268|138363|138163|90
1662561000000|2022-09-07 14:30:00|138412|138212|138160.5|137960.5|138412|138212|138160|137960|138
1662561300000|2022-09-07 14:35:00|138160|137960|138215|138015|138223|138023|138157|137957|113
1662561600000|2022-09-07 14:40:00|138215.5|138015.5|138177.5|137977.5|138215.5|138015.5|138153|137953|52
1662561900000|2022-09-07 14:45:00|138194.5|137994.5|138253|138053|138297.5|138097.5|138194.5|137994.5|57
1662562200000|2022-09-07 14:50:00|138252.5|138052.5|138252|138052|138282|138082|138221.5|138021.5|121
1662562500000|2022-09-07 14:55:00|138251.5|138051.5|138307.5|138107.5|138321|138121|138247|138047|61
1662562800000|2022-09-07 15:00:00|138307|138107|138256.5|138056.5|138328|138128|138225|138025|88
1662563100000|2022-09-07 15:05:00|138256|138056|138326.5|138126.5|138328|138128|138256|138056|38
1662563400000|2022-09-07 15:10:00|138323.5|138123.5|138248.5|138048.5|138323.5|138123.5|138247.5|138047.5|28
1662563700000|2022-09-07 15:15:00|138236.5|138036.5|138175|137975|138236.5|138036.5|138174.5|137974.5|37
1662564000000|2022-09-07 15:20:00|138174.5|137974.5|138088|137888|138174.5|137974.5|138074.5|137874.5|80
1662564300000|2022-09-07 15:25:00|138087.5|137887.5|138059.5|137859.5|138098|137898|138059.5|137859.5|92
1662564600000|2022-09-07 15:30:00|138059|137859|138055|137855|138064|137864|138052|137852|54
1662564900000|2022-09-07 15:35:00|138055.5|137855.5|138118.5|137918.5|138140|137940|138034.5|137855|119
1662565200000|2022-09-07 15:40:00|138118|137918|138193.5|137993.5|138193.5|137993.5|138117.5|137917.5|104
1662565500000|2022-09-07 15:45:00|138193|137993|138181.5|137981.5|138204.5|138004.5|138181.5|137981.5|65
1662565800000|2022-09-07 15:50:00|138182|137982|138099.5|137899.5|138182|137982|138093|137893|97
1662566100000|2022-09-07 15:55:00|138101|137901|138102.5|137902.5|138106|137906|138088|137888|43
1662566400000|2022-09-07 16:00:00|138102|137902|138116|137916|138116|137916|138100.5|137900.5|48
1662566700000|2022-09-07 16:05:00|138115.5|137915.5|138107|137907|138121.5|137921.5|138106.5|137906.5|43
1662567000000|2022-09-07 16:10:00|138106.5|137906.5|138106.5|137906.5|138107|137907|138106|137906|7
1662567300000|2022-09-07 16:15:00|138108|137908|138133|137933|138133|137933|138108|137908|31
1662567600000|2022-09-07 16:20:00|138134|137934|138144.5|137944.5|138151.5|137951.5|138128|137928|40
1662567900000|2022-09-07 16:25:00|138144|137944|138100|137900|138144|137944|138070|137870|51
1662568200000|2022-09-07 16:30:00|138105|137905|138058.5|137858.5|138134.5|137934.5|138043.5|137843.5|69
1662568500000|2022-09-07 16:35:00|138073|137873|138074.5|137874.5|138083|137883|138073|137873|37
1662568800000|2022-09-07 16:40:00|138076|137876|137978.5|137778.5|138076|137876|137965|137765|30
1662569100000|2022-09-07 16:45:00|137979|137779|138023.5|137823.5|138023.5|137823.5|137950.5|137750.5|48
1662569400000|2022-09-07 16:50:00|138023|137823|138126.5|137926.5|138126.5|137926.5|138023|137823|40
1662569700000|2022-09-07 16:55:00|138127|137927|138073.5|137873.5|138152|137952|138073|137873|91
1662570000000|2022-09-07 17:00:00|138074|137874|137987.5|137787.5|138074|137874|137982|137782|82
1662570300000|2022-09-07 17:05:00|137986.5|137786.5|137965|137765|137990.5|137790.5|137937.5|137737.5|64
1662570600000|2022-09-07 17:10:00|137964|137764|137937.5|137737.5|137964|137764|137931.5|137731.5|17
1662570900000|2022-09-07 17:15:00|137938|137738|137848|137648|137939|137739|137846.5|137646.5|78
1662571200000|2022-09-07 17:20:00|137847.5|137647.5|137776|137576|137848|137648|137747|137547|112
1662571500000|2022-09-07 17:25:00|137780.5|137580.5|137825.5|137625.5|137908|137708|137780.5|137580.5|108
1662571800000|2022-09-07 17:30:00|137825|137625|137758|137558|137825|137625|137751.5|137551.5|91
1662572100000|2022-09-07 17:35:00|137761.5|137561.5|137718.5|137518.5|137761.5|137561.5|137718|137518|75
1662572400000|2022-09-07 17:40:00|137718|137518|137678|137478|137746.5|137546.5|137664.5|137464.5|76
1662572700000|2022-09-07 17:45:00|137677.5|137477.5|137608|137408|137677.5|137477.5|137606|137406|43
1662573300000|2022-09-07 17:55:00|137609|137409|137652|137452|137653|137453|137607|137407|129
1662573600000|2022-09-07 18:00:00|137652.5|137452.5|137774.5|137574.5|137777|137577|137648.5|137448.5|55
1662573900000|2022-09-07 18:05:00|137773.5|137573.5|137796.5|137596.5|137797.5|137597.5|137764|137564|83
1662574200000|2022-09-07 18:10:00|137797|137597|137854|137654|137855|137655|137792|137592|46
1662574500000|2022-09-07 18:15:00|137850.5|137650.5|137860.5|137660.5|137861|137661|137793.5|137593.5|111
1662574800000|2022-09-07 18:20:00|137862|137662|137831|137631|137862|137662|137820.5|137620.5|101
1662575100000|2022-09-07 18:25:00|137831.5|137631.5|137857|137657|137862|137662|137831|137631|97
1662575400000|2022-09-07 18:30:00|137853.5|137653.5|137846|137646|137853.5|137653.5|137846|137646|28
1662575700000|2022-09-07 18:35:00|137847|137647|137791.5|137591.5|137848|137648|137784.5|137584.5|53
1662576000000|2022-09-07 18:40:00|137791|137591|137791|137591|137792|137592|137790.5|137590.5|23
1662576300000|2022-09-07 18:45:00|137792.5|137592.5|137791|137591|137835|137635|137789.5|137589.5|92
1662576600000|2022-09-07 18:50:00|137794|137594|137827|137627|137832|137632|137794|137594|86
1662576900000|2022-09-07 18:55:00|137827.5|137627.5|137820|137620|137833.5|137633.5|137820|137620|14
1662595200000|2022-09-08 00:00:00|137939|137579|138039|137839|138199.5|137839.5|137845.5|137544.5|494
1662595500000|2022-09-08 00:05:00|138038.5|137838.5|138001|137801|138075|137875|137976|137776|348
1662595800000|2022-09-08 00:10:00|138000.5|137800.5|138094|137994|138139|138020.5|137966|137766|372
1662596100000|2022-09-08 00:15:00|138093|137993|138116|138016|138132.5|138032.5|138049.5|137949.5|317
1662596400000|2022-09-08 00:20:00|138117|138017|138187.5|138087.5|138214.5|138114.5|138082.5|137982.5|350
1662596700000|2022-09-08 00:25:00|138190|138090|138245|138145|138277.5|138177.5|138174.5|138074.5|337
1662597000000|2022-09-08 00:30:00|138246|138146|138299|138199|138327.5|138227.5|138224.5|138124.5|379
1662597300000|2022-09-08 00:35:00|138300|138200|138324.5|138224.5|138364.5|138264.5|138300|138200|355
1662597600000|2022-09-08 00:40:00|138325.5|138225.5|138344|138244|138357.5|138257.5|138310.5|138210.5|261
1662597900000|2022-09-08 00:45:00|138342.5|138242.5|138394|138294|138405|138305|138331.5|138231.5|336
1662598200000|2022-09-08 00:50:00|138398.5|138298.5|138318.5|138218.5|138398.5|138298.5|138292|138192|259
1662598500000|2022-09-08 00:55:00|138316.5|138216.5|138319.5|138219.5|138348|138248|138298.5|138198.5|247
1662598800000|2022-09-08 01:00:00|138318|138218|138139.5|138039.5|138321|138221|138133.5|138033.5|344
1662599100000|2022-09-08 01:05:00|138138.5|138038.5|137997.5|137897.5|138138.5|138038.5|137921.5|137821.5|436
1662599400000|2022-09-08 01:10:00|137994.5|137894.5|138042.5|137942.5|138044.5|137944.5|137928.5|137828.5|389
1662599700000|2022-09-08 01:15:00|138041.5|137941.5|138026|137926|138052.5|137952.5|137933.5|137833.5|460
1662600000000|2022-09-08 01:20:00|138024|137924|137850|137750|138030|137930|137801.5|137701.5|477
1662600300000|2022-09-08 01:25:00|137849.5|137749.5|137922.5|137822.5|137954|137854|137804.5|137704.5|417
1662600600000|2022-09-08 01:30:00|137926|137826|138033|137933|138047|137947|137887.5|137787.5|464
1662600900000|2022-09-08 01:35:00|138033.5|137933.5|138122.5|138022.5|138140|138040|138004|137904|483
1662601200000|2022-09-08 01:40:00|138121.5|138021.5|138120.5|138020.5|138139.5|138039.5|138079|137979|405
1662601500000|2022-09-08 01:45:00|138119|138019|138067|137967|138119.5|138019.5|138024.5|137924.5|416
1662601800000|2022-09-08 01:50:00|138066.5|137966.5|138112|138012|138141|138041|138040|137940|354
1662602100000|2022-09-08 01:55:00|138111.5|138011.5|138120.5|138020.5|138147.5|138047.5|138103|138003|339
1662602400000|2022-09-08 02:00:00|138123.5|138023.5|138171|138071|138172|138072|138061|137961|281
1662602700000|2022-09-08 02:05:00|138168|138068|138133.5|138033.5|138168|138068|138117|138017|293
1662603000000|2022-09-08 02:10:00|138132.5|138032.5|138172|138072|138178.5|138078.5|138087|137987|300
1662603300000|2022-09-08 02:15:00|138171.5|138071.5|138152.5|138052.5|138188|138088|138137|138037|302
1662603600000|2022-09-08 02:20:00|138152|138052|138130.5|138030.5|138178.5|138078.5|138106|138006|268
1662603900000|2022-09-08 02:25:00|138124.5|138024.5|138165|138065|138168|138068|138115.5|138015.5|291
1662604200000|2022-09-08 02:30:00|138163|138063|138165.5|138065.5|138171|138071|138126|138026|183
1662604500000|2022-09-08 02:35:00|138166|138066|138239|138139|138261|138161|138166|138066|316
1662604800000|2022-09-08 02:40:00|138237|138137|138247|138147|138269|138169|138229|138129|273
1662605100000|2022-09-08 02:45:00|138246.5|138146.5|138256|138156|138283.5|138183.5|138245.5|138145.5|221
1662605400000|2022-09-08 02:50:00|138256.5|138156.5|138273.5|138173.5|138276.5|138176.5|138255.5|138155.5|194
1662605700000|2022-09-08 02:55:00|138271.5|138171.5|138258.5|138158.5|138271.5|138171.5|138227.5|138127.5|175
1662606000000|2022-09-08 03:00:00|138259.5|138159.5|138197.5|138097.5|138280|138180|138197.5|138097.5|228
1662606300000|2022-09-08 03:05:00|138198.5|138098.5|138120|138020|138291.5|138184|138106|137983|481
1662606600000|2022-09-08 03:10:00|138119|138019|138023|137923|138152|138019.5|138021|137891|363
1662606900000|2022-09-08 03:15:00|138023.5|137923.5|138012|137912|138113|138013|138003.5|137903.5|314
1662607200000|2022-09-08 03:20:00|138012.5|137912.5|138100|138000|138126|138026|138010|137910|257
1662607500000|2022-09-08 03:25:00|138091|137991|138088.5|137988.5|138099.5|137999.5|138048|137948|234
1662607800000|2022-09-08 03:30:00|138089|137989|138068|137968|138119.5|138019.5|138060|137960|250
1662608100000|2022-09-08 03:35:00|138067.5|137967.5|138047|137947|138127.5|137989|138029|137920|243
1662608400000|2022-09-08 03:40:00|138046.5|137946.5|138019|137919|138119.5|137985|138013.5|137913.5|152
1662608700000|2022-09-08 03:45:00|138016.5|137916.5|138044|137944|138044|137944|138004.5|137904.5|241
1662609000000|2022-09-08 03:50:00|138043|137943|138153.5|138053.5|138160.5|138060.5|138041|137941|298
1662609300000|2022-09-08 03:55:00|138154|138054|138159.5|138059.5|138183|138083|138141|138041|208
1662609600000|2022-09-08 04:00:00|138158|138058|138017.5|137917.5|138162|138062|138008|137908|275
1662609900000|2022-09-08 04:05:00|138017|137917|138028|137928|138037|137937|138001.5|137901.5|235
1662610200000|2022-09-08 04:10:00|138027.5|137927.5|137994|137894|138034.5|137934.5|137990.5|137890.5|175
1662610500000|2022-09-08 04:15:00|137993|137893|137930.5|137830.5|138007|137907|137920|137820|257
1662610800000|2022-09-08 04:20:00|137924|137824|137918.5|137818.5|137945|137845|137878|137778|272
1662611100000|2022-09-08 04:25:00|137919|137819|137915.5|137815.5|137959.5|137859.5|137913.5|137813.5|209
1662611400000|2022-09-08 04:30:00|137917|137817|137967|137867|137973|137873|137913|137813|184
1662611700000|2022-09-08 04:35:00|137966.5|137866.5|138019|137919|138019|137919|137947|137847|207
1662612000000|2022-09-08 04:40:00|138018.5|137918.5|138039|137939|138039|137939|138005|137905|167
1662612300000|2022-09-08 04:45:00|138038.5|137938.5|138083|137983|138083|137983|138034.5|137934.5|147
1662612600000|2022-09-08 04:50:00|138086|137986|138087|137987|138116.5|138016.5|138068|137968|170
1662612900000|2022-09-08 04:55:00|138087.5|137987.5|138059|137959|138098|137998|138042.5|137942.5|211
1662613200000|2022-09-08 05:00:00|138054|137954|138037.5|137937.5|138083|137983|138014|137914|232
1662613500000|2022-09-08 05:05:00|138036|137936|138061.5|137961.5|138061.5|137961.5|137996|137896|191
1662613800000|2022-09-08 05:10:00|138061|137961|138071.5|137971.5|138079|137979|138038|137938|193
1662614100000|2022-09-08 05:15:00|138072|137972|138077|137977|138131|138031|138071|137971|254
1662614400000|2022-09-08 05:20:00|138077.5|137977.5|138070.5|137970.5|138081.5|137981.5|138041|137941|240
1662614700000|2022-09-08 05:25:00|138070|137970|138111|138011|138122|138022|138068.5|137968.5|203
1662615000000|2022-09-08 05:30:00|138113|138013|138185.5|138085.5|138197.5|138097.5|138111.5|138011.5|263
1662615300000|2022-09-08 05:35:00|138190.5|138090.5|138193|138093|138201|138101|138164.5|138064.5|227
1662615600000|2022-09-08 05:40:00|138193.5|138093.5|138208.5|138108.5|138219.5|138119.5|138178|138078|209
1662615900000|2022-09-08 05:45:00|138209|138109|138084.5|137984.5|138238.5|138138.5|138023|137918|432
1662616200000|2022-09-08 05:50:00|138087.5|137987.5|138108.5|138008.5|138166|138034|137986.5|137840|429
1662616500000|2022-09-08 05:55:00|138107.5|138007.5|138070.5|137970.5|138148|138048|138060.5|137960.5|327
1662616800000|2022-09-08 06:00:00|138079.5|137979.5|138073|137973|138139|138039|138034.5|137934.5|388
1662617100000|2022-09-08 06:05:00|138074|137974|138030|137930|138080.5|137980.5|137991|137891|370
1662617400000|2022-09-08 06:10:00|138028|137928|138010|137910|138047|137947|137994.5|137894.5|287
1662617700000|2022-09-08 06:15:00|138010.5|137910.5|137915.5|137815.5|138018|137918|137899|137749.5|306
1662618000000|2022-09-08 06:20:00|137916|137816|138012|137912|138046.5|137916|137910|137754.5|229
1662618300000|2022-09-08 06:25:00|138013|137913|138180|137980|138199|138048|138013|137908.5|362
1662618600000|2022-09-08 06:30:00|138167|137967|138118.5|138018.5|138167|138018.5|138063.5|137926|138
1662618900000|2022-09-08 06:35:00|138118|138018|138137|138037|138155|138040|138086.5|137932|63
1662619200000|2022-09-08 06:40:00|138136.5|138036.5|138153|137953|138195.5|138058|138121|137938|133
1662619500000|2022-09-08 06:45:00|138156.5|137956.5|138146.5|137946.5|138159|138038.5|138104|137941|69
1662619800000|2022-09-08 06:50:00|138147|137947|138070|137970|138171.5|138014.5|138069|137898|133
1662620100000|2022-09-08 06:55:00|138071.5|137971.5|138023|137923|138126|137971.5|138022|137872.5|82
1662620400000|2022-09-08 07:00:00|138022.5|137922.5|138022.5|137922.5|138094.5|137938.5|137997|137878.5|102
1662620700000|2022-09-08 07:05:00|138021.5|137921.5|138062.5|137862.5|138081.5|137931|138002|137862.5|71
1662621000000|2022-09-08 07:10:00|138060|137860|138175|137975|138179|138020.5|138056|137856|158
1662621300000|2022-09-08 07:15:00|138179|137979|138251.5|138051.5|138269.5|138128.5|138155|137979|110
1662621600000|2022-09-08 07:20:00|138251|138051|138295|138195|138312|138212|138227|138051|122
1662621900000|2022-09-08 07:25:00|138294|138194|138396|138196|138406|138267.5|138256|138066.5|118
1662622200000|2022-09-08 07:30:00|138395.5|138195.5|138339|138239|138395.5|138271|138283.5|138126|152
1662622500000|2022-09-08 07:35:00|138340|138240|138367.5|138167.5|138404.5|138304.5|138317|138165.5|112
1662622800000|2022-09-08 07:40:00|138354|138154|138337.5|138137.5|138471.5|138271.5|138334|138134|176
1662623100000|2022-09-08 07:45:00|138336.5|138136.5|138374|138174|138374.5|138174.5|138335|138135|155
1662623400000|2022-09-08 07:50:00|138374.5|138174.5|138401|138201|138490|138290|138373.5|138173.5|132
1662623700000|2022-09-08 07:55:00|138401.5|138201.5|138213.5|138013.5|138416.5|138216.5|138187.5|137987.5|196
1662624000000|2022-09-08 08:00:00|138213|138013|138288.5|138088.5|138322|138122|138212|138012|201
1662624300000|2022-09-08 08:05:00|138288|138088|138364|138164|138365.5|138165.5|138284.5|138084.5|162
1662624600000|2022-09-08 08:10:00|138364.5|138164.5|138353|138153|138366.5|138166.5|138347|138147|87
1662624900000|2022-09-08 08:15:00|138352.5|138152.5|138347|138147|138357.5|138206.5|138283|138144|67
1662625200000|2022-09-08 08:20:00|138348|138148|138410|138210|138410.5|138235.5|138249|138049|172
1662625500000|2022-09-08 08:25:00|138410.5|138210.5|138551.5|138351.5|138557.5|138428|138410|138210|120
1662625800000|2022-09-08 08:30:00|138549|138349|138562|138362|138562|138362|138468|138268|118
1662626100000|2022-09-08 08:35:00|138562.5|138362.5|138564|138364|138576.5|138376.5|138559|138359|61
1662626400000|2022-09-08 08:40:00|138562.5|138362.5|138532.5|138332.5|138564|138364|138532|138332|59
1662626700000|2022-09-08 08:45:00|138532|138332|138456.5|138256.5|138536.5|138406.5|138439|138239|149
1662627000000|2022-09-08 08:50:00|138458|138258|138426|138226|138459.5|138259.5|138411.5|138211.5|141
1662627300000|2022-09-08 08:55:00|138427.5|138227.5|138362.5|138162.5|138430|138230|138362.5|138162.5|64
1662627600000|2022-09-08 09:00:00|138362|138162|138353|138153|138376.5|138176.5|138353|138153|42
1662627900000|2022-09-08 09:05:00|138358.5|138158.5|138314.5|138114.5|138367|138167|138314.5|138114.5|38
1662628200000|2022-09-08 09:10:00|138313.5|138113.5|138321|138121|138332.5|138132.5|138291.5|138091.5|89
1662628500000|2022-09-08 09:15:00|138320.5|138120.5|138292|138092|138322|138122|138290.5|138090.5|44
1662628800000|2022-09-08 09:20:00|138292.5|138092.5|138293|138093|138293.5|138093.5|138288.5|138088.5|19
1662629100000|2022-09-08 09:25:00|138292.5|138092.5|138417.5|138217.5|138449.5|138249.5|138292.5|138092.5|43
1662629400000|2022-09-08 09:30:00|138417|138217|138414.5|138214.5|138417.5|138217.5|138396.5|138196.5|46
1662629700000|2022-09-08 09:35:00|138415|138215|138429|138229|138435.5|138235.5|138414|138214|41
1662630000000|2022-09-08 09:40:00|138429.5|138229.5|138454|138254|138469|138269|138429|138229|48
1662630300000|2022-09-08 09:45:00|138454.5|138254.5|138437|138237|138455|138255|138419|138219|21
1662630600000|2022-09-08 09:50:00|138438|138238|138433.5|138233.5|138442.5|138242.5|138432.5|138232.5|17
1662630900000|2022-09-08 09:55:00|138434.5|138234.5|138442.5|138242.5|138446.5|138246.5|138428.5|138228.5|27
1662631200000|2022-09-08 10:00:00|138446|138246|138460.5|138260.5|138470|138270|138446|138246|30
1662631500000|2022-09-08 10:05:00|138461|138261|138424.5|138224.5|138462|138262|138422|138222|20
1662631800000|2022-09-08 10:10:00|138425|138225|138445.5|138245.5|138445.5|138245.5|138425|138225|10
1662632100000|2022-09-08 10:15:00|138446|138246|138441|138241|138446|138246|138440|138240|14
1662632400000|2022-09-08 10:20:00|138440|138240|138413|138213|138440|138240|138408.5|138208.5|43
1662632700000|2022-09-08 10:25:00|138411.5|138211.5|138229.5|138029.5|138411.5|138211.5|138205.5|138005.5|114
1662633000000|2022-09-08 10:30:00|138229|138029|138246.5|138046.5|138301|138101|138178.5|137978.5|140
1662633300000|2022-09-08 10:35:00|138247|138047|138215.5|138015.5|138251.5|138051.5|138138.5|137938.5|117
1662633600000|2022-09-08 10:40:00|138217|138017|138217|138017|138227.5|138027.5|138213.5|138013.5|63
1662633900000|2022-09-08 10:45:00|138216|138016|138193.5|137993.5|138218|138018|138193.5|137993.5|39
1662634200000|2022-09-08 10:50:00|138194|137994|138191.5|137991.5|138220.5|138020.5|138190.5|137990.5|41
1662634500000|2022-09-08 10:55:00|138191|137991|138175.5|137975.5|138191|137991|138152|137952|50
1662634800000|2022-09-08 11:00:00|138175|137975|138137|137937|138177.5|137977.5|138129.5|137929.5|75
1662635100000|2022-09-08 11:05:00|138136.5|137936.5|138135.5|137935.5|138137|137937|138135|137935|7
1662635400000|2022-09-08 11:10:00|138141|137941|138166|137966|138177|137977|138141|137941|35
1662635700000|2022-09-08 11:15:00|138158|137958|138220.5|138020.5|138287.5|138087.5|138158|137958|137
1662636000000|2022-09-08 11:20:00|138221|138021|138238|138038|138257.5|138057.5|138218.5|138018.5|173
1662636300000|2022-09-08 11:25:00|138237.5|138037.5|138160|137960|138238|138038|138125|137925|103
1662636600000|2022-09-08 11:30:00|138160.5|137960.5|138159|137959|138177.5|137977.5|138144|137944|59
1662636900000|2022-09-08 11:35:00|138159.5|137959.5|138125.5|137925.5|138180.5|137980.5|138123.5|137923.5|45
1662637200000|2022-09-08 11:40:00|138125|137925|138094.5|137894.5|138125.5|137925.5|138094|137894|58
1662637500000|2022-09-08 11:45:00|138094|137894|138079|137879|138095|137895|138073.5|137873.5|31
1662637800000|2022-09-08 11:50:00|138080.5|137880.5|138042.5|137842.5|138081|137881|137979.5|137779.5|128
1662638100000|2022-09-08 11:55:00|138042|137842|138088|137888|138091|137891|138033.5|137833.5|135
1662638400000|2022-09-08 12:00:00|138087.5|137887.5|138062.5|137862.5|138092|137892|138028.5|137828.5|105
1662638700000|2022-09-08 12:05:00|138063.5|137863.5|138075|137875|138094.5|137894.5|138027|137827|167
1662639000000|2022-09-08 12:10:00|138075.5|137875.5|138206.5|137846.5|138214.5|137879|138051|137738|145
1662639300000|2022-09-08 12:15:00|138200.5|137840.5|138282|137922|138317|137957|138188|137828|172
1662639600000|2022-09-08 12:20:00|138282.5|137922.5|138143|137942|138332|137972|138143|137877.5|180
1662639900000|2022-09-08 12:25:00|138142|137934|138266|137906|138280.5|137983|138070|137851|236
1662640200000|2022-09-08 12:30:00|138267.5|137907.5|138266|137928|138286|137955|138218|137882.5|67
1662640500000|2022-09-08 12:35:00|138281|137942|138289.5|137929.5|138307|137957|138281|137922.5|52
1662640800000|2022-09-08 12:40:00|138290|137930|138321|137961|138321|137961|138286.5|137926.5|58
1662641100000|2022-09-08 12:45:00|138320.5|137960.5|138286|137926|138328.5|137968.5|138286|137926|49
1662641400000|2022-09-08 12:50:00|138285|137925|138238|138014|138299|138014|138235|137912.5|122
1662641700000|2022-09-08 12:55:00|138234|138012|138369|138054|138369|138122|138224|138004|125
1662642000000|2022-09-08 13:00:00|138363|138042|138396|138175|138433|138188|138281|137959|251
1662642300000|2022-09-08 13:05:00|138394|138139|138509|138309|138567|138356.5|138305|138090|174
1662642600000|2022-09-08 13:10:00|138504|138304|138717|138517|138767.5|138567.5|138476|138276|111
1662642900000|2022-09-08 13:15:00|138732.5|138532.5|138779|138579|138815.5|138615.5|138659|138459|171
1662643200000|2022-09-08 13:20:00|138780|138580|138795|138595|138806.5|138606.5|138743|138543|88
1662643500000|2022-09-08 13:25:00|138795.5|138595.5|138721|138521|138795.5|138595.5|138642.5|138442.5|107
1662643800000|2022-09-08 13:30:00|138720.5|138520.5|138698|138498|138763.5|138563.5|138692|138492|50
1662644100000|2022-09-08 13:35:00|138698.5|138498.5|138540.5|138340.5|138698.5|138498.5|138540.5|138340.5|115
1662644400000|2022-09-08 13:40:00|138540|138340|138456.5|138256.5|138572.5|138372.5|138450.5|138250.5|102
1662644700000|2022-09-08 13:45:00|138456|138256|138534|138334|138540.5|138340.5|138456|138256|91
1662645000000|2022-09-08 13:50:00|138534.5|138334.5|138576|138376|138576|138376|138533.5|138333.5|55
1662645300000|2022-09-08 13:55:00|138576.5|138376.5|138577.5|138377.5|138578.5|138378.5|138533.5|138333.5|57
1662645600000|2022-09-08 14:00:00|138578|138378|138634.5|138434.5|138645|138445|138570|138370|46
1662645900000|2022-09-08 14:05:00|138634|138434|138671.5|138471.5|138688.5|138488.5|138628|138428|104
1662646200000|2022-09-08 14:10:00|138670.5|138470.5|138598.5|138398.5|138670.5|138470.5|138577|138377|44
1662646500000|2022-09-08 14:15:00|138628.5|138428.5|138609.5|138409.5|138633|138433|138604.5|138404.5|29
1662646800000|2022-09-08 14:20:00|138611.5|138411.5|138590.5|138390.5|138615|138415|138562|138362|73
1662647100000|2022-09-08 14:25:00|138590|138390|138582|138382|138598.5|138398.5|138572|138372|51
1662647400000|2022-09-08 14:30:00|138582.5|138382.5|138542.5|138342.5|138598.5|138398.5|138542.5|138342.5|66
1662647700000|2022-09-08 14:35:00|138542|138342|138563.5|138363.5|138563.5|138363.5|138542|138342|16
1662648000000|2022-09-08 14:40:00|138564|138364|138551|138351|138564|138364|138545|138345|33
1662648300000|2022-09-08 14:45:00|138551.5|138351.5|138578|138378|138578|138378|138548|138348|30
1662648600000|2022-09-08 14:50:00|138578.5|138378.5|138578.5|138378.5|138578.5|138378.5|138578.5|138378.5|1
1662648900000|2022-09-08 14:55:00|138576|138376|138573.5|138373.5|138576|138376|138572|138372|6
1662649200000|2022-09-08 15:00:00|138572.5|138372.5|138555.5|138355.5|138588.5|138388.5|138544.5|138344.5|69
1662649500000|2022-09-08 15:05:00|138550.5|138350.5|138563.5|138363.5|138574.5|138416.5|138498|138337.5|73
1662649800000|2022-09-08 15:10:00|138564|138364|138576.5|138376.5|138580.5|138380.5|138564|138364|36
1662650100000|2022-09-08 15:15:00|138577|138377|138581.5|138381.5|138590.5|138424.5|138497.5|138344.5|79
1662650400000|2022-09-08 15:20:00|138582.5|138382.5|138530.5|138330.5|138585.5|138385.5|138525.5|138325.5|41
1662650700000|2022-09-08 15:25:00|138531|138331|138475.5|138275.5|138532|138347|138412|138236.5|123
1662651000000|2022-09-08 15:30:00|138476|138276|138509|138309|138514|138314|138475.5|138275.5|64
1662651300000|2022-09-08 15:35:00|138510.5|138310.5|138588.5|138388.5|138598|138398|138510.5|138310.5|98
1662651900000|2022-09-08 15:45:00|138591|138391|138620.5|138420.5|138638.5|138438.5|138591|138391|32
1662652200000|2022-09-08 15:50:00|138621.5|138421.5|138612.5|138412.5|138622.5|138422.5|138581|138381|35
1662652500000|2022-09-08 15:55:00|138612|138412|138607|138407|138614|138414|138585|138385|84
1662652800000|2022-09-08 16:00:00|138608.5|138408.5|138602|138402|138634|138434|138597|138397|71
1662653100000|2022-09-08 16:05:00|138599.5|138399.5|138726.5|138526.5|138726.5|138526.5|138593|138393|64
1662653400000|2022-09-08 16:10:00|138726|138526|138726|138526|138726|138526|138726|138526|1
1662653700000|2022-09-08 16:15:00|138725.5|138525.5|138724.5|138524.5|138725.5|138525.5|138723.5|138523.5|5
1662654000000|2022-09-08 16:20:00|138730|138530|138733|138533|138736|138536|138725.5|138525.5|6
1662654300000|2022-09-08 16:25:00|138731|138531|138746.5|138546.5|138790.5|138590.5|138730|138530|94
1662654600000|2022-09-08 16:30:00|138747|138547|138724|138524|138751|138551|138715.5|138515.5|78
1662654900000|2022-09-08 16:35:00|138723.5|138523.5|138728.5|138528.5|138729|138529|138720.5|138520.5|50
1662655200000|2022-09-08 16:40:00|138728|138528|138723|138523|138728|138528|138723|138523|17
1662655500000|2022-09-08 16:45:00|138720|138520|138712.5|138512.5|138720|138520|138706|138506|57
1662655800000|2022-09-08 16:50:00|138713|138513|138733|138533|138734.5|138534.5|138713|138513|35
1662656100000|2022-09-08 16:55:00|138733.5|138533.5|138727|138527|138734|138534|138727|138527|8
1662656400000|2022-09-08 17:00:00|138728|138528|138729|138529|138729|138529|138728|138528|2
1662657000000|2022-09-08 17:10:00|138728.5|138528.5|138667.5|138467.5|138728.5|138528.5|138657|138457|61
1662657300000|2022-09-08 17:15:00|138667|138467|138499|138299|138693.5|138493.5|138497|138297|116
1662657600000|2022-09-08 17:20:00|138502.5|138302.5|138558|138358|138565.5|138365.5|138502.5|138302.5|58
1662657900000|2022-09-08 17:25:00|138558.5|138358.5|138558|138358|138558.5|138358.5|138557|138357|8
1662658200000|2022-09-08 17:30:00|138533|138333|138562.5|138362.5|138587.5|138387.5|138522|138322|102
1662658500000|2022-09-08 17:35:00|138562|138362|138499.5|138299.5|138563|138363|138496|138296|49
1662658800000|2022-09-08 17:40:00|138499|138299|138510.5|138310.5|138510.5|138310.5|138499|138299|8
1662659100000|2022-09-08 17:45:00|138510|138310|138484|138284|138511|138311|138484|138284|63
1662659400000|2022-09-08 17:50:00|138491|138291|138518|138318|138527|138327|138491|138291|38
1662659700000|2022-09-08 17:55:00|138518.5|138318.5|138534.5|138334.5|138534.5|138334.5|138517.5|138317.5|42
1662660000000|2022-09-08 18:00:00|138534|138334|138535|138335|138535|138335|138534|138334|4
1662660300000|2022-09-08 18:05:00|138534.5|138334.5|138533|138333|138534.5|138334.5|138529|138329|14
1662660600000|2022-09-08 18:10:00|138532.5|138332.5|138499.5|138299.5|138534.5|138334.5|138499|138299|54
1662660900000|2022-09-08 18:15:00|138502|138302|138507.5|138307.5|138507.5|138307.5|138502|138302|25
1662661200000|2022-09-08 18:20:00|138506|138306|138504.5|138304.5|138506|138306|138504.5|138304.5|2
1662661500000|2022-09-08 18:25:00|138505|138305|138501|138301|138505|138305|138500.5|138300.5|8
1662661800000|2022-09-08 18:30:00|138500.5|138300.5|138500.5|138300.5|138501|138301|138500.5|138300.5|3
1662662100000|2022-09-08 18:35:00|138499.5|138299.5|138508|138308|138508.5|138308.5|138499|138299|19
1662662400000|2022-09-08 18:40:00|138508.5|138308.5|138508|138308|138508.5|138308.5|138508|138308|6
1662662700000|2022-09-08 18:45:00|138504|138304|138490.5|138290.5|138504|138304|138489.5|138289.5|11
1662663000000|2022-09-08 18:50:00|138490|138290|138489|138289|138490|138290|138488.5|138288.5|9
1662663300000|2022-09-08 18:55:00|138487.5|138287.5|138490.5|138290.5|138490.5|138290.5|138487|138287|3
1662681600000|2022-09-09 00:00:00|138624|138264|138624|138264|138624|138264|138624|138264|1
1662682500000|2022-09-09 00:15:00|138356.5|137996.5|138388|138028|138389|138029|138337.5|137977.5|182
1662682800000|2022-09-09 00:20:00|138388.5|138028.5|138360.5|138000.5|138394.5|138034.5|138360.5|138000.5|102
1662683100000|2022-09-09 00:25:00|138359|137999|138237|137922|138359.5|137999.5|138221.5|137861.5|198
1662683400000|2022-09-09 00:30:00|138236|137923|138218|137922|138236|137934|138218|137922|22
1662683700000|2022-09-09 00:35:00|138217|137923|138197|137938|138217|137938|138197|137920|36
1662684000000|2022-09-09 00:40:00|138185|137925|138107|137907|138185|137966|138094|137894|127
1662684300000|2022-09-09 00:45:00|138106.5|137906.5|138030.5|137830.5|138117|137907|138030.5|137823|110
1662684600000|2022-09-09 00:50:00|138031|137831|137972|137772|138031|137831|137917.5|137717.5|74
1662684900000|2022-09-09 00:55:00|137971.5|137771.5|137990|137790|137991|137791|137962|137762|72
1662685200000|2022-09-09 01:00:00|137986|137786|138080|137880|138100|137900|137986|137786|106
1662685500000|2022-09-09 01:05:00|138079.5|137879.5|138053|137853|138081.5|137881.5|138050.5|137850.5|70
1662685800000|2022-09-09 01:10:00|138056|137856|138066.5|137866.5|138078|137878|138056|137856|50
1662686100000|2022-09-09 01:15:00|138067|137867|137870.5|137670.5|138068.5|137868.5|137869|137669|96
1662686400000|2022-09-09 01:20:00|137869|137669|137811|137611|137869|137669|137799.5|137599.5|68
1662686700000|2022-09-09 01:25:00|137806|137606|137881.5|137681.5|137950|137750|137796|137596|115
1662687000000|2022-09-09 01:30:00|137881|137681|137925.5|137725.5|137937.5|137737.5|137879.5|137679.5|109
1662687300000|2022-09-09 01:35:00|137925|137725|137845.5|137645.5|137941|137741|137817|137617|120
1662687600000|2022-09-09 01:40:00|137849|137649|137908.5|137708.5|137916.5|137716.5|137849|137649|51
1662687900000|2022-09-09 01:45:00|137909|137709|137961|137761|137963|137763|137908.5|137708.5|52
1662688200000|2022-09-09 01:50:00|137961.5|137761.5|137947.5|137747.5|137999.5|137799.5|137946.5|137746.5|92
1662688500000|2022-09-09 01:55:00|137947|137747|137939.5|137739.5|137972|137772|137938.5|137738.5|55
1662688800000|2022-09-09 02:00:00|137939|137739|137925|137725|137939|137739|137915.5|137715.5|49
1662689100000|2022-09-09 02:05:00|137924.5|137724.5|137856|137656|137925|137725|137851.5|137651.5|72
1662689400000|2022-09-09 02:10:00|137855.5|137655.5|137876.5|137676.5|137916.5|137716.5|137855.5|137655.5|85
1662689700000|2022-09-09 02:15:00|137876|137676|137868.5|137668.5|137876.5|137676.5|137843.5|137643.5|41
1662690000000|2022-09-09 02:20:00|137868|137668|137850|137650|137868|137668|137849|137649|29
1662690300000|2022-09-09 02:25:00|137849.5|137649.5|137849.5|137649.5|137849.5|137649.5|137840.5|137640.5|23
1662690600000|2022-09-09 02:30:00|137845|137645|137785.5|137585.5|137845|137645|137765|137565|95
1662690900000|2022-09-09 02:35:00|137786|137586|137752.5|137552.5|137789.5|137589.5|137751.5|137551.5|65
1662691200000|2022-09-09 02:40:00|137752|137552|137623.5|137423.5|137753|137607|137619|137419|95
1662691500000|2022-09-09 02:45:00|137624|137424|137628|137428|137629.5|137429.5|137609|137409|57
1662691800000|2022-09-09 02:50:00|137628.5|137428.5|137682|137482|137695.5|137495.5|137620|137420|132
1662692100000|2022-09-09 02:55:00|137681.5|137481.5|137666.5|137466.5|137682|137482|137665|137465|28
1662692400000|2022-09-09 03:00:00|137663|137463|137654|137454|137663.5|137463.5|137653.5|137453.5|39
1662692700000|2022-09-09 03:05:00|137656|137456|137678.5|137478.5|137679.5|137479.5|137654.5|137454.5|56
1662693000000|2022-09-09 03:10:00|137678|137478|137738.5|137538.5|137746|137546|137676.5|137476.5|103
1662693300000|2022-09-09 03:15:00|137738|137538|137739.5|137539.5|137773|137573|137734.5|137534.5|92
1662693600000|2022-09-09 03:20:00|137740|137540|137701|137501|137759.5|137559.5|137687|137455|48
1662693900000|2022-09-09 03:25:00|137700.5|137500.5|137584|137384|137701.5|137501.5|137572.5|137372.5|101
1662694200000|2022-09-09 03:30:00|137583.5|137383.5|137632|137432|137635|137435|137583.5|137383.5|99
1662694500000|2022-09-09 03:35:00|137631.5|137431.5|137620|137420|137631.5|137431.5|137619|137419|32
1662694800000|2022-09-09 03:40:00|137623|137423|137632|137432|137632.5|137432.5|137623|137423|18
1662695100000|2022-09-09 03:45:00|137638|137438|137655.5|137455.5|137688.5|137488.5|137638|137438|79
1662695400000|2022-09-09 03:50:00|137656.5|137456.5|137648|137448|137662|137462|137638|137438|67
1662695700000|2022-09-09 03:55:00|137647.5|137447.5|137645|137445|137659.5|137459.5|137634|137434|53
1662696000000|2022-09-09 04:00:00|137644.5|137444.5|137633.5|137433.5|137644.5|137444.5|137633|137433|89
1662696300000|2022-09-09 04:05:00|137633|137433|137610|137410|137633.5|137433.5|137605.5|137405.5|88
1662696600000|2022-09-09 04:10:00|137611.5|137411.5|137569|137369|137611.5|137411.5|137567|137367|51
1662696900000|2022-09-09 04:15:00|137569.5|137369.5|137589|137389|137589.5|137389.5|137568.5|137368.5|36
1662697200000|2022-09-09 04:20:00|137591|137391|137653.5|137453.5|137654|137454|137591|137391|60
1662697500000|2022-09-09 04:25:00|137654|137454|137673|137473|137706|137506|137649.5|137449.5|90
1662697800000|2022-09-09 04:30:00|137667|137466|137680|137480|137683|137480.5|137666|137461|34
1662698100000|2022-09-09 04:35:00|137680.5|137480.5|137680|137480|137680.5|137480.5|137680|137480|2
1662698400000|2022-09-09 04:40:00|137678.5|137478.5|137677|137477|137678.5|137478.5|137676.5|137476.5|8
1662698700000|2022-09-09 04:45:00|137676.5|137476.5|137673.5|137473.5|137676.5|137476.5|137673|137473|7
1662699000000|2022-09-09 04:50:00|137673|137473|137673.5|137473.5|137673.5|137473.5|137673|137473|4
1662699300000|2022-09-09 04:55:00|137676.5|137476.5|137649|137449|137676.5|137476.5|137634.5|137434.5|71
1662699600000|2022-09-09 05:00:00|137648.5|137448.5|137595.5|137395.5|137648.5|137448.5|137595.5|137395.5|88
1662699900000|2022-09-09 05:05:00|137596.5|137396.5|137694.5|137494.5|137694.5|137494.5|137595.5|137395.5|87
1662700200000|2022-09-09 05:10:00|137694|137494|137711.5|137511.5|137755|137555|137693.5|137493.5|67
1662700500000|2022-09-09 05:15:00|137710.5|137510.5|137735.5|137535.5|137736.5|137536.5|137710.5|137510.5|68
1662700800000|2022-09-09 05:20:00|137733.5|137533.5|137722.5|137522.5|137733.5|137533.5|137707.5|137507.5|74
1662701100000|2022-09-09 05:25:00|137727|137527|137747.5|137547.5|137748|137548|137727|137527|32
1662701400000|2022-09-09 05:30:00|137748|137548|137813.5|137613.5|137815|137615|137744.5|137544.5|74
1662701700000|2022-09-09 05:35:00|137814|137614|137800.5|137600.5|137864.5|137664.5|137797.5|137597.5|84
1662702000000|2022-09-09 05:40:00|137807|137607|137760.5|137560.5|137823|137623|137760.5|137560.5|62
1662702300000|2022-09-09 05:45:00|137759|137559|137706|137506|137759|137559|137705.5|137505.5|75
1662702600000|2022-09-09 05:50:00|137705|137505|137690.5|137490.5|137706|137506|137676.5|137476.5|74
1662702900000|2022-09-09 05:55:00|137691|137491|137674|137474|137691.5|137491.5|137674|137474|50
1662703200000|2022-09-09 06:00:00|137675|137475|137817|137617|137817|137617|137669|137469|82
1662703500000|2022-09-09 06:05:00|137816.5|137616.5|137705|137505|137818|137618|137705|137505|79
1662703800000|2022-09-09 06:10:00|137703.5|137503.5|137800.5|137600.5|137808|137608|137688.5|137488.5|87
1662704100000|2022-09-09 06:15:00|137800|137600|137747|137547|137800.5|137600.5|137729|137529|66
1662704400000|2022-09-09 06:20:00|137746|137546|137704|137504|137754.5|137554.5|137703.5|137503.5|54
1662704700000|2022-09-09 06:25:00|137704.5|137504.5|137747.5|137547.5|137747.5|137547.5|137703.5|137503.5|59
1662705000000|2022-09-09 06:30:00|137759|137559|137799|137599|137810.5|137610.5|137759|137559|52
1662705300000|2022-09-09 06:35:00|137798.5|137598.5|137793.5|137593.5|137806|137606|137791.5|137591.5|33
1662705600000|2022-09-09 06:40:00|137794|137594|137778.5|137578.5|137808.5|137608.5|137768|137568|43
1662705900000|2022-09-09 06:45:00|137774|137574|137761.5|137561.5|137788.5|137588.5|137754|137554|61
1662706200000|2022-09-09 06:50:00|137762.5|137562.5|137800|137600|137805|137605|137762.5|137562.5|65
1662706500000|2022-09-09 06:55:00|137799.5|137599.5|137786.5|137586.5|137800|137600|137781.5|137581.5|68
1662706800000|2022-09-09 07:00:00|137782|137582|137667.5|137467.5|137805|137605|137666.5|137466.5|110
1662707100000|2022-09-09 07:05:00|137666.5|137466.5|137626|137426|137675|137475|137626|137426|99
1662707400000|2022-09-09 07:10:00|137626.5|137426.5|137463|137263|137626.5|137426.5|137453.5|137253.5|90
1662707700000|2022-09-09 07:15:00|137471|137271|137637.5|137437.5|137659|137459|137459|137259|124
1662708000000|2022-09-09 07:20:00|137638|137438|137636|137436|137662.5|137462.5|137634|137434|36
1662708300000|2022-09-09 07:25:00|137638|137438|137549.5|137349.5|137658|137458|137545|137345|63
1662708600000|2022-09-09 07:30:00|137555|137355|137530|137330|137557.5|137357.5|137498.5|137298.5|83
1662708900000|2022-09-09 07:35:00|137532.5|137332.5|137542.5|137342.5|137582|137382|137532.5|137332.5|49
1662709200000|2022-09-09 07:40:00|137542|137342|137532.5|137332.5|137551|137351|137517|137317|55
1662709500000|2022-09-09 07:45:00|137532|137332|137524.5|137324.5|137532.5|137332.5|137504|137304|29
1662709800000|2022-09-09 07:50:00|137525.5|137325.5|137546.5|137346.5|137554.5|137354.5|137524.5|137324.5|38
1662710100000|2022-09-09 07:55:00|137547.5|137347.5|137500.5|137300.5|137548|137348|137495|137295|40
1662710400000|2022-09-09 08:00:00|137501|137301|137443.5|137343.5|137501|137344|137440|137282|20
1662710700000|2022-09-09 08:05:00|137442.5|137342.5|137451.5|137351.5|137451.5|137351.5|137441.5|137341.5|16
1662711000000|2022-09-09 08:10:00|137452|137352|137545.5|137345.5|137547|137397.5|137451.5|137345.5|24
1662711300000|2022-09-09 08:15:00|137545|137345|137517.5|137317.5|137545.5|137345.5|137508|137308|36
1662711600000|2022-09-09 08:20:00|137517|137317|137504|137304|137517|137317|137503.5|137303.5|19
1662711900000|2022-09-09 08:25:00|137499|137299|137466.5|137266.5|137499|137299|137464.5|137264.5|51
1662712200000|2022-09-09 08:30:00|137465.5|137265.5|137524|137324|137527.5|137327.5|137465.5|137265.5|40
1662712500000|2022-09-09 08:35:00|137523.5|137323.5|137530.5|137330.5|137530.5|137330.5|137514.5|137314.5|27
1662712800000|2022-09-09 08:40:00|137531|137331|137523|137323|137531|137331|137511|137311|36
1662713100000|2022-09-09 08:45:00|137524|137324|137519|137319|137524|137324|137518.5|137318.5|57
1662713400000|2022-09-09 08:50:00|137520.5|137320.5|137510|137310|137521|137321|137510|137310|96
1662713700000|2022-09-09 08:55:00|137501|137301|137486|137286|137501|137301|137451.5|137251.5|51
1662714000000|2022-09-09 09:00:00|137485.5|137285.5|137570.5|137370.5|137580|137380|137485.5|137285.5|34
1662714300000|2022-09-09 09:05:00|137571|137371|137669.5|137469.5|137700.5|137500.5|137571|137371|97
1662714600000|2022-09-09 09:10:00|137670|137470|137660|137460|137786|137586|137650|137450|64
1662714900000|2022-09-09 09:15:00|137659|137459|137637|137437|137659|137459|137615.5|137415.5|91
1662715200000|2022-09-09 09:20:00|137639|137439|137594.5|137394.5|137650.5|137450.5|137555|137355|177
1662715500000|2022-09-09 09:25:00|137595|137395|137587.5|137387.5|137595|137395|137572|137372|43
1662715800000|2022-09-09 09:30:00|137589|137389|137660.5|137460.5|137660.5|137460.5|137589|137389|24
1662716100000|2022-09-09 09:35:00|137661|137461|137656.5|137456.5|137696|137496|137656.5|137456.5|63
1662716400000|2022-09-09 09:40:00|137659.5|137459.5|137726|137526|137733.5|137533.5|137657|137457|62
1662716700000|2022-09-09 09:45:00|137726.5|137526.5|137636.5|137436.5|137727|137527|137636.5|137436.5|24
1662717000000|2022-09-09 09:50:00|137637|137437|137639.5|137439.5|137646.5|137446.5|137627.5|137427.5|14
1662717300000|2022-09-09 09:55:00|137640|137440|137606.5|137406.5|137640.5|137440.5|137593|137393|84
1662717600000|2022-09-09 10:00:00|137606|137406|137535.5|137335.5|137606|137406|137532|137332|109
1662717900000|2022-09-09 10:05:00|137534|137334|137523.5|137323.5|137534|137334|137523.5|137323.5|3
1662718200000|2022-09-09 10:10:00|137526.5|137326.5|137526.5|137326.5|137538.5|137338.5|137522|137322|67
1662718500000|2022-09-09 10:15:00|137526|137326|137526|137326|137534.5|137334.5|137525.5|137325.5|22
1662718800000|2022-09-09 10:20:00|137524.5|137324.5|137536|137336|137537.5|137337.5|137515|137315|41
1662719100000|2022-09-09 10:25:00|137536.5|137336.5|137514|137314|137538|137338|137514|137314|61
1662719400000|2022-09-09 10:30:00|137515|137315|137514.5|137314.5|137516|137316|137514.5|137314.5|3
1662719700000|2022-09-09 10:35:00|137513|137313|137507.5|137307.5|137513|137313|137503.5|137303.5|21
1662720000000|2022-09-09 10:40:00|137507|137307|137528.5|137328.5|137528.5|137328.5|137507|137307|20
1662720300000|2022-09-09 10:45:00|137528|137328|137528.5|137328.5|137533.5|137333.5|137527.5|137327.5|74
1662720600000|2022-09-09 10:50:00|137528|137328|137535.5|137335.5|137538.5|137338.5|137528|137328|22
1662720900000|2022-09-09 10:55:00|137534.5|137334.5|137535|137335|137536|137336|137534|137334|9
1662721200000|2022-09-09 11:00:00|137533|137333|137543.5|137343.5|137543.5|137343.5|137531.5|137331.5|20
1662721500000|2022-09-09 11:05:00|137542.5|137342.5|137567|137367|137567|137367|137541.5|137341.5|36
1662721800000|2022-09-09 11:10:00|137566.5|137366.5|137585|137368|137752|137416|137566.5|137276|228
1662722100000|2022-09-09 11:15:00|137586|137365|137596|137396|137629|137428|137586|137365|138
1662722400000|2022-09-09 11:20:00|137597|137397|137626|137422|137640|137424|137594|137394|187
1662722700000|2022-09-09 11:25:00|137629|137425|137729|137522|137794|137553|137625|137422|260
1662723000000|2022-09-09 11:30:00|137728|137521|137768|137549|137783|137574|137728|137517|153
1662723300000|2022-09-09 11:35:00|137769|137548|137756|137553|137800|137584|137725|137509|209
1662723600000|2022-09-09 11:40:00|137755|137554|137756|137556|137774|137574|137690|137490|127
1662723900000|2022-09-09 11:45:00|137757.5|137557.5|137751|137551|137763.5|137563.5|137723.5|137523.5|96
1662724200000|2022-09-09 11:50:00|137752|137552|137798|137598|137803.5|137603.5|137752|137552|91
1662724500000|2022-09-09 11:55:00|137803|137603|137826|137626|137838|137638|137786.5|137586.5|168
1662724800000|2022-09-09 12:00:00|137822.5|137622.5|137909.5|137709.5|137915.5|137715.5|137822.5|137622.5|51
1662725100000|2022-09-09 12:05:00|137909|137709|137900|137700|138529|138169|137900|137698|193
1662725400000|2022-09-09 12:10:00|137900.5|137700.5|137804|137604|138032|137832|137804|137604|139
1662725700000|2022-09-09 12:15:00|137804.5|137604.5|137875|137675|137887.5|137687.5|137803.5|137603.5|156
1662726000000|2022-09-09 12:20:00|137877|137677|137849|137649|137877|137677|137847.5|137647.5|47
1662726300000|2022-09-09 12:25:00|137849.5|137649.5|137849.5|137649.5|137851.5|137651.5|137848.5|137648.5|40
1662726600000|2022-09-09 12:30:00|137851.5|137651.5|137826.5|137626.5|137855|137655|137826.5|137626.5|41
1662726900000|2022-09-09 12:35:00|137824.5|137624.5|137776|137576|137845.5|137645.5|137766.5|137566.5|117
1662727200000|2022-09-09 12:40:00|137774|137574|137745|137545|137788|137588|137744.5|137544.5|98
1662727500000|2022-09-09 12:45:00|137742.5|137542.5|137751.5|137551.5|137778.5|137588|137688|137514.5|79
1662727800000|2022-09-09 12:50:00|137751|137551|137841.5|137641.5|137843.5|137643.5|137751|137551|50
1662728100000|2022-09-09 12:55:00|137841|137641|137837.5|137637.5|137849|137649|137836.5|137636.5|23
1662728400000|2022-09-09 13:00:00|137839|137639|137846.5|137646.5|137846.5|137646.5|137839|137639|15
1662728700000|2022-09-09 13:05:00|137846|137646|137844|137644|137846|137646|137843.5|137643.5|5
1662729000000|2022-09-09 13:10:00|137845|137645|137861.5|137661.5|137876|137676|137845|137645|24
1662729300000|2022-09-09 13:15:00|137861|137661|137864.5|137664.5|137867|137667|137861|137661|14
1662729600000|2022-09-09 13:20:00|137862.5|137662.5|137856.5|137656.5|137862.5|137662.5|137772.5|137572.5|92
1662729900000|2022-09-09 13:25:00|137857|137657|137856.5|137656.5|137858|137658|137856|137656|12
1662730200000|2022-09-09 13:30:00|137858.5|137658.5|137910|137707|137950|137750|137858.5|137658.5|82
1662730500000|2022-09-09 13:35:00|137909|137705|137911|137705|137911|137707|137909|137705|9
1662730800000|2022-09-09 13:40:00|137912|137704|137865|137665|137914|137706|137860.5|137660.5|84
1662731100000|2022-09-09 13:45:00|137867.5|137667.5|137920|137720|137924.5|137724.5|137865|137665|73
1662731400000|2022-09-09 13:50:00|137919.5|137719.5|137930|137730|137930.5|137730.5|137918|137718|32
1662731700000|2022-09-09 13:55:00|137929.5|137729.5|137931.5|137731.5|137931.5|137731.5|137902|137702|99
1662732000000|2022-09-09 14:00:00|137931|137731|137834.5|137634.5|137931|137731|137834.5|137634.5|121
1662732300000|2022-09-09 14:05:00|137839.5|137639.5|137737.5|137537.5|137847|137647|137729.5|137529.5|55
1662732600000|2022-09-09 14:10:00|137738|137538|137773.5|137573.5|137780|137580|137737.5|137537.5|37
1662732900000|2022-09-09 14:15:00|137775|137575|137853.5|137653.5|137879.5|137679.5|137760|137560|41
1662733200000|2022-09-09 14:20:00|137855|137655|137857|137657|137857|137657|137855|137655|4
1662733500000|2022-09-09 14:25:00|137856.5|137656.5|137884.5|137684.5|137884.5|137684.5|137842.5|137642.5|25
1662733800000|2022-09-09 14:30:00|137880|137680|137911|137689|137911|137696|137854.5|137654.5|133
1662734100000|2022-09-09 14:35:00|137913|137690|137850|137650|137949|137737|137829.5|137629.5|173
1662734400000|2022-09-09 14:40:00|137850.5|137650.5|137815.5|137615.5|137852.5|137652.5|137760|137526|71
1662734700000|2022-09-09 14:45:00|137816|137616|137837|137637|137838|137638|137815.5|137615.5|51
1662735000000|2022-09-09 14:50:00|137833|137633|137841.5|137641.5|137842|137642|137829|137629|22
1662735300000|2022-09-09 14:55:00|137842|137642|137836|137636|137852|137652|137836|137636|14
1662735600000|2022-09-09 15:00:00|137835.5|137635.5|137840|137640|137847|137647|137829|137629|46
1662735900000|2022-09-09 15:05:00|137843|137643|137868.5|137668.5|137901.5|137701.5|137843|137643|93
1662736200000|2022-09-09 15:10:00|137868|137668|137864|137664|137868.5|137668.5|137863.5|137663.5|30
1662736500000|2022-09-09 15:15:00|137863.5|137663.5|137859|137655|137863.5|137663.5|137856.5|137655|28
1662736800000|2022-09-09 15:20:00|137860|137656|137861|137658|137869|137663|137859|137656|19
1662737100000|2022-09-09 15:25:00|137860|137660.5|137841|137641|137866|137666|137832.5|137632.5|100
1662737400000|2022-09-09 15:30:00|137841.5|137641.5|137872|137669|137872|137672|137836.5|137636.5|127
1662737700000|2022-09-09 15:35:00|137871|137668|137870|137662|137875|137670|137866|137658|155
1662738000000|2022-09-09 15:40:00|137868|137659|137874|137659|137874|137662|137867|137658|68
1662738300000|2022-09-09 15:45:00|137877|137661|137880|137660|137880|137662|137875|137659|11
1662738600000|2022-09-09 15:50:00|137881|137659|137843.5|137643.5|137881|137659|137843|137636|67
1662738900000|2022-09-09 15:55:00|137844|137644|137824|137624|137844.5|137644.5|137824|137624|25
1662739200000|2022-09-09 16:00:00|137824.5|137624.5|137864.5|137664.5|137865.5|137665.5|137824|137624|25
1662739500000|2022-09-09 16:05:00|137871|137671|137892.5|137692.5|137894.5|137694.5|137828.5|137628.5|149
1662739800000|2022-09-09 16:10:00|137893|137693|137898.5|137698.5|137900.5|137700.5|137873.5|137673|88
1662740100000|2022-09-09 16:15:00|137899|137699|137886|137686|137899|137699|137879.5|137679.5|58
1662740400000|2022-09-09 16:20:00|137885.5|137685.5|137879.5|137679.5|137895.5|137695.5|137870.5|137670.5|49
1662740700000|2022-09-09 16:25:00|137880|137680|137881|137681|137881|137681|137880|137680|2
1662741000000|2022-09-09 16:30:00|137884|137684|137900|137700|137908.5|137708.5|137884|137684|42
1662741300000|2022-09-09 16:35:00|137900.5|137700.5|137883|137683|137900.5|137700.5|137852|137652|109
1662741600000|2022-09-09 16:40:00|137884|137684|137884.5|137684.5|137885.5|137685.5|137884|137684|8
1662741900000|2022-09-09 16:45:00|137885|137685|137884|137684|137885|137685|137884|137684|3
1662742200000|2022-09-09 16:50:00|137883.5|137683.5|137884|137684|137884|137684|137883.5|137683.5|2
1662742500000|2022-09-09 16:55:00|137889|137689|137888|137688|137910|137710|137888|137688|56
1662742800000|2022-09-09 17:00:00|137887.5|137687.5|137874.5|137674.5|137908|137708|137872|137672|57
1662743100000|2022-09-09 17:05:00|137874|137674|137875|137675|137875|137675|137869.5|137669.5|26
1662743400000|2022-09-09 17:10:00|137863|137663|137852.5|137652.5|137863|137663|137851.5|137651.5|18
1662743700000|2022-09-09 17:15:00|137853|137653|137855|137655|137856|137656|137850.5|137650.5|63
1662744000000|2022-09-09 17:20:00|137855.5|137655.5|137849.5|137649.5|137857|137657|137849.5|137649.5|11
1662744300000|2022-09-09 17:25:00|137849|137649|137850|137650|137850|137650|137849|137649|13
1662744900000|2022-09-09 17:35:00|137849|137649|137842|137642|137849|137649|137842|137642|8
1662745200000|2022-09-09 17:40:00|137844|137644|137851.5|137651.5|137851.5|137651.5|137844|137644|2
1662745500000|2022-09-09 17:45:00|137851|137651|137921|137721|137921|137721|137851|137651|73
1662745800000|2022-09-09 17:50:00|137919|137719|137917.5|137717.5|137919|137719|137882.5|137682.5|55
1662746100000|2022-09-09 17:55:00|137917|137717|137915|137707|137917|137717|137907|137707|25
1662746400000|2022-09-09 18:00:00|137922|137713|137919|137716|137922|137716|137919|137713|8
1662746700000|2022-09-09 18:05:00|137920|137718|137919|137719|137920|137719.5|137919|137718|6
1662747000000|2022-09-09 18:10:00|137934|137734|137951|137751|137951.5|137751.5|137934|137734|58
1662747300000|2022-09-09 18:15:00|137951.5|137751.5|137951|137751|137952.5|137752.5|137935|137735|12
1662747900000|2022-09-09 18:25:00|137950|137750|137947.5|137747.5|137950|137750|137947.5|137747.5|2
1662748200000|2022-09-09 18:30:00|137941|137741|137925.5|137725.5|137941|137741|137922|137722|41
1662748500000|2022-09-09 18:35:00|137926|137726|137926.5|137726.5|137926.5|137726.5|137925.5|137725.5|4
1662748800000|2022-09-09 18:40:00|137927.5|137727.5|137929.5|137729.5|137929.5|137729.5|137927.5|137727.5|9
1662749100000|2022-09-09 18:45:00|137930|137730|137929.5|137729.5|137930|137730|137929.5|137729.5|2
1662749400000|2022-09-09 18:50:00|137931|137731|137933.5|137733.5|137933.5|137733.5|137931|137731|6
1662749700000|2022-09-09 18:55:00|137933|137733|137935|137735|137935|137735|137933|137733|6
1662750000000|2022-09-09 19:00:00|137933|137733|137928|137728|137933|137733|137928|137728|7
1662750300000|2022-09-09 19:05:00|137928.5|137728.5|137928.5|137728.5|137928.5|137728.5|137928.5|137728.5|1
1662750600000|2022-09-09 19:10:00|137929|137729|137928|137728|137929.5|137729.5|137927|137727|7
1662750900000|2022-09-09 19:15:00|137927.5|137727.5|137924|137724|137929|137729|137921|137721|13
1662751200000|2022-09-09 19:20:00|137920.5|137720.5|137928|137728|137928.5|137728.5|137914|137714|14
1662751500000|2022-09-09 19:25:00|137931.5|137731.5|137937|137737|137950|137750|137915.5|137715.5|70
1662751800000|2022-09-09 19:30:00|137936.5|137736.5|137937|137737|137937.5|137737.5|137936.5|137736.5|12
1662752100000|2022-09-09 19:35:00|137934.5|137734.5|137931.5|137731.5|137934.5|137734.5|137929|137729|16
1662752400000|2022-09-09 19:40:00|137930|137730|137928|137728|137930|137730|137927.5|137727.5|8
1662752700000|2022-09-09 19:45:00|137927.5|137727.5|137928|137728|137928|137728|137927.5|137727.5|2
1662753300000|2022-09-09 19:55:00|137928.5|137728.5|137928.5|137728.5|137928.5|137728.5|137928.5|137728.5|1